commit 889d5343befde190b2b0beeb5d0843fd6353617d Author: Sam Perry Date: Tue Nov 1 09:50:02 2016 +0000 Initial commit diff --git a/NASDAQsample.txt b/NASDAQsample.txt new file mode 100644 index 0000000..5a9f921 --- /dev/null +++ b/NASDAQsample.txt @@ -0,0 +1,84729 @@ +NASDAQ,ABXA,2009-06-05,2.34,2.40,2.16,2.25,362600,2.25 +NASDAQ,ABXA,2008-06-30,0.96,1.02,0.93,1.00,359900,1.00 +NASDAQ,ABXA,2008-04-18,2.88,2.88,2.71,2.79,505300,2.79 +NASDAQ,ABXA,2008-04-14,2.83,2.95,2.83,2.85,324600,2.85 +NASDAQ,ABXA,2008-02-01,3.57,3.85,3.57,3.85,414300,3.85 +NASDAQ,ABXA,2007-05-01,6.50,6.50,6.23,6.45,1350300,6.45 +NASDAQ,ABXA,2007-03-28,7.00,7.10,6.98,7.02,213900,7.02 +NASDAQ,ABXA,2007-03-20,6.94,7.10,6.94,7.05,243000,7.05 +NASDAQ,ABXA,2007-01-29,6.56,6.94,6.56,6.90,213600,6.90 +NASDAQ,ABXA,2006-08-14,5.24,5.25,4.98,5.02,241700,5.02 +NASDAQ,ABXA,2006-05-26,6.80,6.80,6.68,6.74,633100,6.74 +NASDAQ,ABXA,2005-07-05,8.19,8.20,8.10,8.20,156200,8.20 +NASDAQ,ABXA,2005-04-28,7.65,7.69,7.45,7.45,112900,7.45 +NASDAQ,ABXA,2005-04-25,7.75,7.83,7.75,7.82,89400,7.82 +NASDAQ,ABXA,2005-02-07,8.20,8.30,8.15,8.30,208800,8.30 +NASDAQ,ABXA,2004-09-02,6.01,6.25,5.95,6.12,177200,6.12 +NASDAQ,ABXA,2003-12-09,3.66,3.66,3.60,3.62,517600,3.62 +NASDAQ,ABXA,2003-08-13,1.80,1.90,1.80,1.90,749400,1.90 +NASDAQ,AIPC,2010-01-12,34.83,35.10,34.58,35.07,133900,35.07 +NASDAQ,AIPC,2009-04-20,31.17,31.78,30.86,31.46,197100,31.46 +NASDAQ,AIPC,2009-04-03,31.75,32.47,31.15,32.26,358800,32.26 +NASDAQ,AIPC,2008-08-15,13.65,13.83,13.55,13.80,25800,13.80 +NASDAQ,AIPC,2008-07-08,11.25,11.50,11.25,11.50,117900,11.50 +NASDAQ,AIPC,2008-05-22,9.00,9.35,8.90,9.30,137200,9.30 +NASDAQ,AIPC,2008-02-20,5.55,5.55,5.07,5.20,31200,5.20 +NASDAQ,AIPC,2007-10-29,9.00,9.00,8.75,9.00,8100,9.00 +NASDAQ,AIPC,2006-08-25,7.87,8.00,7.64,8.00,77400,8.00 +NASDAQ,AIPC,2006-03-03,4.26,4.34,4.25,4.27,185300,4.27 +NASDAQ,AIPC,2005-12-01,6.24,6.40,6.23,6.32,336200,6.32 +NASDAQ,AIPC,2005-09-20,11.63,11.66,11.30,11.30,162200,11.30 +NASDAQ,AIPC,2004-10-29,21.70,21.74,19.33,20.30,1882200,19.81 +NASDAQ,AIPC,2004-09-17,27.25,27.25,27.00,27.11,131500,26.45 +NASDAQ,AIPC,2004-01-30,38.95,39.05,38.60,38.80,171900,37.45 +NASDAQ,AIPC,2003-08-22,42.26,42.67,42.20,42.32,227300,40.85 +NASDAQ,AIPC,2003-05-28,42.45,43.64,42.45,43.16,193300,41.66 +NASDAQ,AIPC,2002-11-29,36.51,36.89,36.00,36.30,55800,35.04 +NASDAQ,AIPC,2002-03-07,43.20,43.58,43.08,43.40,37500,41.89 +NASDAQ,AIPC,2001-08-21,46.26,47.00,46.26,46.62,90800,45.00 +NASDAQ,AIPC,2001-04-27,37.20,37.25,36.35,36.40,215300,35.14 +NASDAQ,AIPC,2001-04-02,31.99,31.99,31.00,31.30,113000,30.21 +NASDAQ,AIPC,2001-02-26,34.00,34.15,33.75,34.15,79100,32.96 +NASDAQ,AIPC,2001-01-17,28.00,28.00,27.69,27.69,25900,26.73 +NASDAQ,AIPC,2001-01-03,27.88,28.12,27.50,28.00,254200,27.03 +NASDAQ,AIPC,2000-01-18,28.12,28.19,27.13,27.13,26300,26.18 +NASDAQ,AIPC,1999-06-15,28.00,28.00,27.56,27.62,19200,26.67 +NASDAQ,AIPC,1999-04-29,27.88,28.00,27.00,27.00,33600,26.06 +NASDAQ,AIPC,1998-09-28,25.75,26.00,25.75,25.81,21900,24.92 +NASDAQ,AIPC,1998-09-01,25.06,26.38,24.62,26.25,43800,25.34 +NASDAQ,AIPC,1998-08-26,27.00,27.00,26.62,27.00,19300,26.06 +NASDAQ,AAME,2009-07-17,0.73,0.73,0.70,0.70,1200,0.70 +NASDAQ,AAME,2008-04-30,2.19,3.00,2.19,2.38,59500,2.38 +NASDAQ,AAME,2008-03-24,1.42,1.46,1.42,1.45,4200,1.45 +NASDAQ,AAME,2007-10-24,2.45,2.45,2.35,2.44,2500,2.44 +NASDAQ,AAME,2007-07-26,3.79,3.81,3.51,3.57,6900,3.57 +NASDAQ,AAME,2007-01-03,3.10,3.18,3.05,3.05,5500,3.05 +NASDAQ,AAME,2006-05-10,3.00,3.01,2.95,2.95,6300,2.95 +NASDAQ,AAME,2006-02-13,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,AAME,2005-09-15,2.65,2.75,2.50,2.57,12400,2.57 +NASDAQ,AAME,2005-08-12,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,AAME,2004-11-12,3.09,3.09,3.01,3.06,1800,3.06 +NASDAQ,AAME,2004-08-17,3.00,3.01,2.95,3.00,10300,3.00 +NASDAQ,AAME,2003-12-19,2.97,3.00,2.84,2.99,47600,2.99 +NASDAQ,AAME,2003-11-28,2.63,2.65,2.63,2.65,300,2.65 +NASDAQ,AAME,2003-08-05,2.29,2.29,2.29,2.29,000,2.29 +NASDAQ,AAME,2002-08-21,1.94,2.26,1.93,1.93,1400,1.93 +NASDAQ,AAME,2002-02-28,2.06,2.15,2.06,2.15,5100,2.15 +NASDAQ,AAME,2001-08-08,1.50,1.50,1.50,1.50,300,1.50 +NASDAQ,AAME,2001-05-17,1.71,1.88,1.71,1.75,2200,1.75 +NASDAQ,AAME,2001-01-31,2.00,2.00,2.00,2.00,2500,2.00 +NASDAQ,AAME,2001-01-05,1.88,1.88,1.69,1.75,42000,1.75 +NASDAQ,AAME,2000-08-14,2.53,2.53,2.53,2.53,100,2.53 +NASDAQ,AAME,2000-06-26,2.88,2.88,2.62,2.62,4300,2.62 +NASDAQ,AAME,1999-02-01,4.12,4.12,4.12,4.12,200,4.12 +NASDAQ,AAME,1998-11-06,4.37,4.44,4.37,4.37,22700,4.37 +NASDAQ,AAME,1998-10-08,3.88,3.88,3.88,3.88,3000,3.88 +NASDAQ,AAME,1998-09-28,4.25,4.25,4.25,4.25,200,4.25 +NASDAQ,AAME,1998-04-15,4.75,4.88,4.75,4.88,1400,4.88 +NASDAQ,AAME,1996-07-03,3.56,3.56,3.50,3.50,2500,3.50 +NASDAQ,AAME,1996-06-24,3.56,3.56,3.25,3.50,26100,3.50 +NASDAQ,AAME,1996-03-26,3.00,3.00,2.94,3.00,30000,3.00 +NASDAQ,AAME,1995-11-10,2.50,2.62,2.50,2.50,19900,2.50 +NASDAQ,AAME,1994-05-03,2.12,2.25,2.12,2.12,2100,2.12 +NASDAQ,AAME,1993-01-11,1.88,2.00,1.63,1.81,7000,1.81 +NASDAQ,AAME,1992-11-27,1.75,1.88,1.50,1.50,17200,1.50 +NASDAQ,AAME,1992-10-09,0.88,0.88,0.88,0.88,1000,0.88 +NASDAQ,AAME,1991-11-29,0.50,0.50,0.50,0.50,1500,0.50 +NASDAQ,AAME,1991-11-22,0.81,0.81,0.81,0.81,100,0.81 +NASDAQ,AAME,1991-06-17,1.88,1.88,1.88,1.88,1500,1.88 +NASDAQ,AAME,1990-01-25,2.38,2.38,2.00,2.12,13000,2.12 +NASDAQ,AAME,1989-07-20,2.75,2.75,2.75,2.75,1300,2.75 +NASDAQ,AAME,1989-03-02,3.00,3.13,3.00,3.00,1000,3.00 +NASDAQ,AAME,1988-11-17,3.38,3.38,3.13,3.38,18900,3.38 +NASDAQ,AAME,1988-09-02,5.12,5.12,4.88,5.00,50300,5.00 +NASDAQ,AAME,1987-08-31,7.00,7.00,7.00,7.00,800,7.00 +NASDAQ,AAME,1986-07-11,14.59,14.59,14.41,14.41,1900,14.41 +NASDAQ,AAME,1986-03-27,13.59,14.59,13.00,14.00,13900,14.00 +NASDAQ,AAME,1986-03-21,12.81,13.19,12.81,12.81,228300,12.81 +NASDAQ,AAME,1986-01-15,11.19,11.19,11.00,11.19,2600,11.19 +NASDAQ,AAME,1985-04-03,8.00,8.09,8.00,8.00,2500,8.00 +NASDAQ,ATML,2010-01-21,5.27,5.40,5.24,5.29,8778100,5.29 +NASDAQ,ATML,2009-12-15,4.17,4.25,4.14,4.23,5722100,4.23 +NASDAQ,ATML,2009-12-01,3.96,4.12,3.95,4.03,4633000,4.03 +NASDAQ,ATML,2009-11-04,3.73,3.88,3.68,3.79,4821200,3.79 +NASDAQ,ATML,2008-08-27,4.09,4.17,4.09,4.16,1456800,4.16 +NASDAQ,ATML,2008-05-28,4.28,4.47,4.26,4.47,3978700,4.47 +NASDAQ,ATML,2008-04-04,3.52,3.57,3.45,3.51,4021300,3.51 +NASDAQ,ATML,2007-09-28,5.14,5.17,5.05,5.16,6767200,5.16 +NASDAQ,ATML,2007-08-06,4.99,5.03,4.72,4.92,11633400,4.92 +NASDAQ,ATML,2007-06-18,5.50,5.52,5.36,5.43,10488200,5.43 +NASDAQ,ATML,2005-08-03,2.35,2.36,2.27,2.28,8575700,2.28 +NASDAQ,ATML,2005-05-27,2.98,3.09,2.88,3.03,12754400,3.03 +NASDAQ,ATML,2005-04-29,2.43,2.48,2.27,2.31,8072000,2.31 +NASDAQ,ATML,2005-03-21,3.02,3.04,2.95,2.99,5258100,2.99 +NASDAQ,ATML,2005-03-01,3.21,3.25,3.18,3.25,5062000,3.25 +NASDAQ,ATML,2004-10-25,3.13,3.21,3.10,3.16,7705000,3.16 +NASDAQ,ATML,2004-09-30,3.55,3.69,3.50,3.62,5100400,3.62 +NASDAQ,ATML,2004-07-23,4.31,4.40,4.13,4.22,7748200,4.22 +NASDAQ,ATML,2004-06-22,5.47,5.59,5.39,5.57,10055500,5.57 +NASDAQ,ATML,2004-05-07,6.03,6.37,5.99,6.23,7958700,6.23 +NASDAQ,ATML,2003-12-04,6.53,6.62,6.06,6.35,11947200,6.35 +NASDAQ,ATML,2003-07-14,2.99,3.07,2.95,3.00,6193300,3.00 +NASDAQ,ATML,2003-03-06,1.63,1.64,1.56,1.58,4729600,1.58 +NASDAQ,ATML,2003-02-04,2.03,2.04,1.98,2.03,8609600,2.03 +NASDAQ,ATML,2002-11-13,1.73,1.94,1.70,1.91,10388600,1.91 +NASDAQ,ATML,2002-07-11,4.94,5.16,4.61,5.12,9942100,5.12 +NASDAQ,ATML,2002-05-16,8.91,9.30,8.69,9.09,3291500,9.09 +NASDAQ,ATML,2002-05-13,8.00,8.50,7.80,8.47,4264200,8.47 +NASDAQ,ATML,2002-03-25,10.03,10.09,9.56,9.56,5716400,9.56 +NASDAQ,ATML,2002-02-12,7.43,7.70,7.26,7.42,3900900,7.42 +NASDAQ,ATML,2001-11-21,8.73,9.13,8.56,8.99,3751600,8.99 +NASDAQ,ATML,2001-09-27,6.02,6.67,5.52,6.67,9957800,6.67 +NASDAQ,ATML,2001-01-17,15.50,16.20,15.50,16.00,12713500,16.00 +NASDAQ,ATML,2000-11-17,12.50,12.50,11.88,12.12,5822600,12.12 +NASDAQ,ATML,1999-01-13,16.38,18.00,16.00,17.38,4760800,4.34 +NASDAQ,ATML,1998-08-06,9.69,10.50,9.63,10.31,2943200,2.58 +NASDAQ,ATML,1998-04-28,20.19,20.19,19.38,19.88,2197600,4.97 +NASDAQ,ATML,1997-10-16,34.25,34.50,31.50,32.38,5545600,8.09 +NASDAQ,ATML,1997-02-26,38.75,38.88,37.38,38.25,4879600,9.56 +NASDAQ,ATML,1997-01-13,35.75,36.75,35.62,36.12,3504800,9.03 +NASDAQ,ATML,1996-08-13,30.62,30.75,28.88,29.00,5355200,7.25 +NASDAQ,ATML,1996-05-17,38.88,40.00,38.50,39.62,2982400,9.91 +NASDAQ,ATML,1996-01-26,27.38,28.00,27.12,27.38,4798400,6.84 +NASDAQ,ATML,1995-10-17,29.50,31.75,29.38,31.75,2632000,7.94 +NASDAQ,ATML,1994-07-14,28.13,28.75,27.62,27.88,3902400,3.48 +NASDAQ,ATML,1994-05-17,23.12,23.12,21.13,22.88,8828000,2.86 +NASDAQ,ATML,1994-05-16,24.00,24.25,22.75,23.00,4246400,2.88 +NASDAQ,ATML,1994-05-13,26.50,26.50,23.87,24.00,4915200,3.00 +NASDAQ,ATML,1994-04-19,22.00,22.63,21.13,21.75,2174400,2.72 +NASDAQ,ATML,1994-03-03,48.88,49.00,48.50,48.50,3270400,3.03 +NASDAQ,ATML,1992-11-09,14.12,14.25,14.00,14.12,1894400,0.88 +NASDAQ,ATML,1992-08-18,8.25,8.25,7.88,8.12,972800,0.51 +NASDAQ,ATML,1992-06-11,9.50,9.50,9.00,9.25,350400,0.58 +NASDAQ,ATML,1991-08-22,13.12,13.75,13.00,13.75,1724800,0.86 +NASDAQ,ATML,1991-06-13,14.62,15.62,14.50,15.62,1395200,0.98 +NASDAQ,AVCA,2009-06-26,3.01,3.06,2.99,3.06,400,2.98 +NASDAQ,AVCA,2008-11-18,3.10,3.33,2.90,2.90,40600,2.82 +NASDAQ,AVCA,2008-11-11,2.74,2.83,2.26,2.75,7000,2.68 +NASDAQ,AVCA,2008-03-14,10.72,11.26,10.50,10.67,24400,10.39 +NASDAQ,AVCA,2007-09-25,10.83,11.02,10.42,10.72,11800,10.44 +NASDAQ,AVCA,2006-05-02,12.60,13.00,12.60,12.60,48900,12.27 +NASDAQ,AVCA,2005-12-07,5.50,5.65,5.50,5.60,18300,5.45 +NASDAQ,AVCA,2004-08-13,3.00,3.00,2.70,2.95,76100,2.87 +NASDAQ,AVCA,2004-06-17,1.82,1.82,1.60,1.79,18900,1.74 +NASDAQ,AVCA,2004-04-29,1.73,1.90,1.60,1.75,59900,1.70 +NASDAQ,AVCA,2002-10-09,0.37,0.37,0.37,0.37,000,0.36 +NASDAQ,AVCA,2002-05-02,0.11,0.11,0.11,0.11,000,0.11 +NASDAQ,AVCA,2002-01-17,0.31,0.37,0.30,0.37,43300,0.36 +NASDAQ,AVCA,2002-01-11,0.27,0.27,0.27,0.27,000,0.26 +NASDAQ,AVCA,2002-01-10,0.44,0.49,0.27,0.27,10400,0.26 +NASDAQ,AVCA,2001-07-31,0.74,0.74,0.74,0.74,000,0.72 +NASDAQ,AVCA,2001-07-10,0.31,0.70,0.31,0.70,2500,0.68 +NASDAQ,AVCA,2001-06-28,0.42,0.42,0.42,0.42,1000,0.41 +NASDAQ,AVCA,2001-06-14,0.80,0.80,0.80,0.80,000,0.78 +NASDAQ,AVCA,2001-02-08,1.41,1.48,1.38,1.41,54500,1.37 +NASDAQ,AVCA,2001-01-29,1.62,1.62,1.38,1.38,31700,1.34 +NASDAQ,AVCA,2000-08-07,0.50,0.50,0.44,0.44,3000,0.43 +NASDAQ,AVCA,2000-04-28,0.19,0.20,0.19,0.20,5300,0.20 +NASDAQ,ATAX,2009-09-02,5.74,5.80,5.66,5.75,11000,5.47 +NASDAQ,ATAX,2009-05-28,4.95,5.11,4.80,5.11,346900,4.75 +NASDAQ,ATAX,2009-04-28,5.76,6.05,5.76,5.91,2500,5.50 +NASDAQ,ATAX,2008-10-17,5.03,5.45,5.01,5.31,12600,4.69 +NASDAQ,ATAX,2008-09-18,5.63,6.19,5.55,5.80,60100,5.01 +NASDAQ,ATAX,2006-04-12,7.48,7.48,7.25,7.25,17200,5.21 +NASDAQ,ATAX,2005-09-08,7.76,7.82,7.61,7.61,6000,5.27 +NASDAQ,ATAX,2005-07-06,7.42,7.47,7.37,7.37,2800,5.11 +NASDAQ,ATAX,2004-12-13,7.39,7.39,7.34,7.34,700,4.80 +NASDAQ,ATAX,2004-09-01,7.03,7.20,7.03,7.19,3100,4.62 +NASDAQ,ATAX,2004-06-25,6.85,6.97,6.85,6.97,14100,4.39 +NASDAQ,ATAX,2004-05-03,6.90,6.95,6.71,6.85,6400,4.32 +NASDAQ,ATAX,2004-01-08,7.14,7.17,7.10,7.11,15800,4.40 +NASDAQ,ATAX,2003-08-15,7.32,7.32,7.32,7.32,000,4.36 +NASDAQ,ATAX,2003-04-25,7.10,7.10,7.00,7.09,6200,4.15 +NASDAQ,ATAX,2003-02-21,7.05,7.20,7.05,7.20,5300,4.13 +NASDAQ,ATAX,2003-02-12,6.85,7.12,6.75,6.87,13100,3.94 +NASDAQ,ATAX,2002-12-27,7.02,7.17,6.79,6.79,10100,3.90 +NASDAQ,ATAX,2002-11-22,6.85,7.29,6.85,6.90,11900,3.88 +NASDAQ,ATAX,2002-04-05,7.40,7.40,7.40,7.40,200,4.02 +NASDAQ,ATAX,2002-01-23,7.55,7.68,7.50,7.52,17800,4.01 +NASDAQ,ATAX,2001-10-15,6.84,6.84,6.62,6.84,12000,3.58 +NASDAQ,ATAX,2001-03-28,6.25,6.31,6.16,6.19,13400,3.11 +NASDAQ,ATAX,2001-03-15,6.06,6.31,6.06,6.25,16700,3.07 +NASDAQ,ATAX,2001-01-18,6.00,6.00,6.00,6.00,200,2.95 +NASDAQ,ATAX,2000-12-01,5.31,5.50,5.31,5.50,22800,2.64 +NASDAQ,ATAX,2000-09-12,5.28,5.50,5.25,5.50,11600,2.57 +NASDAQ,ATAX,2000-03-29,5.13,5.38,5.13,5.16,8900,2.36 +NASDAQ,ATAX,2000-02-25,5.25,5.25,5.19,5.25,20300,2.34 +NASDAQ,ATAX,1999-09-20,6.25,6.25,6.25,6.25,1600,2.72 +NASDAQ,ATAX,1998-12-29,6.13,6.25,6.06,6.06,22000,2.49 +NASDAQ,ATAX,1998-02-10,7.69,7.69,7.63,7.63,11100,2.92 +NASDAQ,ATAX,1997-11-06,7.50,7.63,7.25,7.50,20600,2.82 +NASDAQ,ATAX,1997-09-26,7.38,7.38,7.25,7.38,14700,2.76 +NASDAQ,ATAX,1997-02-26,7.13,7.13,6.94,7.00,17800,2.50 +NASDAQ,ATAX,1997-01-24,7.00,7.13,6.81,7.13,15900,2.51 +NASDAQ,ATAX,1996-10-28,6.88,6.88,6.50,6.50,3400,2.26 +NASDAQ,ATAX,1996-06-27,6.38,6.88,6.38,6.88,3100,2.34 +NASDAQ,ATAX,1996-04-08,6.50,6.75,6.50,6.50,1600,2.09 +NASDAQ,ATAX,1995-04-19,6.25,6.25,6.25,6.25,10200,1.78 +NASDAQ,ATAX,1995-02-16,6.75,6.75,6.50,6.63,14400,1.86 +NASDAQ,ATAX,1993-08-16,7.75,7.75,7.38,7.38,14100,1.83 +NASDAQ,ATAX,1993-06-18,6.75,7.00,6.75,6.75,50000,1.65 +NASDAQ,ATAX,1993-05-27,10.75,11.13,10.63,11.00,31900,2.69 +NASDAQ,ATAX,1993-04-13,11.75,11.75,11.38,11.75,7000,2.83 +NASDAQ,ATAX,1992-12-21,10.75,11.13,10.75,11.13,22000,2.60 +NASDAQ,ATAX,1992-04-15,10.00,10.00,9.63,9.63,1700,2.12 +NASDAQ,ATAX,1991-10-16,7.63,7.75,7.63,7.75,21100,1.61 +NASDAQ,ATAX,1991-04-11,8.75,8.75,8.38,8.38,13400,1.64 +NASDAQ,ATAX,1990-06-27,8.63,9.13,8.63,8.63,13300,1.52 +NASDAQ,ATAX,1989-08-16,15.75,15.75,15.00,15.75,10300,2.51 +NASDAQ,ATAX,1989-07-26,15.00,15.75,15.00,15.00,10800,2.39 +NASDAQ,ATAX,1989-04-28,17.00,17.00,16.25,16.25,1400,2.53 +NASDAQ,ATAX,1989-03-23,16.75,17.25,16.75,16.75,22000,2.58 +NASDAQ,ATAX,1989-01-31,17.75,17.75,17.00,17.25,9100,2.64 +NASDAQ,ATAX,1987-02-24,22.62,22.62,22.12,22.12,17200,2.85 +NASDAQ,AINV,2009-09-25,9.62,9.65,9.09,9.37,3209500,9.11 +NASDAQ,AINV,2009-08-26,9.26,9.26,9.01,9.22,2387600,8.71 +NASDAQ,AINV,2009-08-06,7.52,7.73,7.37,7.70,2194700,7.28 +NASDAQ,AINV,2009-05-01,4.80,5.22,4.79,5.12,1594300,4.66 +NASDAQ,AINV,2009-03-10,2.50,2.56,2.26,2.36,2415200,1.91 +NASDAQ,AINV,2008-05-21,18.00,18.18,17.70,17.74,1209500,12.72 +NASDAQ,AINV,2008-04-01,16.10,16.37,15.97,16.37,1438100,11.74 +NASDAQ,AINV,2008-02-12,15.16,15.34,14.91,15.02,1852400,10.40 +NASDAQ,AINV,2007-12-21,16.47,16.90,16.42,16.90,2167000,11.70 +NASDAQ,AINV,2007-12-04,17.32,17.34,17.03,17.03,1003000,11.44 +NASDAQ,AINV,2007-04-18,21.94,22.20,21.84,22.01,617800,14.11 +NASDAQ,AINV,2007-03-16,21.70,21.95,21.29,21.43,1726800,13.42 +NASDAQ,AINV,2007-03-05,21.53,21.65,17.30,20.30,4412500,12.71 +NASDAQ,AINV,2006-08-16,19.67,19.71,19.50,19.60,617700,11.73 +NASDAQ,AINV,2006-05-18,18.18,18.34,18.13,18.15,239100,10.59 +NASDAQ,AINV,2005-12-01,19.03,19.53,18.81,19.49,306400,10.83 +NASDAQ,AINV,2005-08-24,19.59,19.80,19.36,19.41,306700,10.55 +NASDAQ,AINV,2005-08-10,19.40,19.61,19.25,19.47,346800,10.59 +NASDAQ,AINV,2005-07-29,18.13,18.26,17.65,17.99,579200,9.78 +NASDAQ,AONE,2009-12-30,22.11,23.00,21.75,22.84,4625000,22.84 +NASDAQ,AONE,2009-11-09,17.05,18.14,16.90,17.85,2568500,17.85 +NASDAQ,AONE,2009-09-30,20.00,22.10,19.55,21.32,8171600,21.32 +NASDAQ,AVID,2009-09-03,12.72,12.79,12.50,12.69,70300,12.69 +NASDAQ,AVID,2009-06-02,14.68,15.31,14.48,15.20,229300,15.20 +NASDAQ,AVID,2009-04-23,10.63,10.65,10.09,10.36,244800,10.36 +NASDAQ,AVID,2009-02-03,10.43,10.64,10.06,10.63,359800,10.63 +NASDAQ,AVID,2008-10-28,13.71,14.52,13.15,14.20,443700,14.20 +NASDAQ,AVID,2007-07-13,37.00,37.57,36.97,37.39,248000,37.39 +NASDAQ,AVID,2007-03-16,33.00,33.32,32.86,32.88,778700,32.88 +NASDAQ,AVID,2006-10-12,37.49,38.18,36.99,37.95,544900,37.95 +NASDAQ,AVID,2006-07-19,33.10,34.98,32.94,34.61,630500,34.61 +NASDAQ,AVID,2006-05-02,39.17,40.38,39.14,40.08,697000,40.08 +NASDAQ,AVID,2006-03-17,43.92,44.19,42.70,43.67,899600,43.67 +NASDAQ,AVID,2005-10-28,49.40,50.00,47.12,48.91,5836700,48.91 +NASDAQ,AVID,2005-04-27,49.77,50.04,49.34,49.53,312700,49.53 +NASDAQ,AVID,2005-04-08,55.77,56.89,55.67,56.57,518600,56.57 +NASDAQ,AVID,2005-01-27,59.11,61.50,58.95,61.04,611700,61.04 +NASDAQ,AVID,2004-08-23,44.52,45.31,44.49,44.85,359200,44.85 +NASDAQ,AVID,2004-07-23,47.90,48.93,45.75,46.65,900100,46.65 +NASDAQ,AVID,2003-06-09,36.12,36.14,33.42,33.61,1201000,33.61 +NASDAQ,AVID,2002-10-24,13.29,13.50,12.62,12.85,106100,12.85 +NASDAQ,AVID,2002-09-12,10.86,11.04,10.63,10.78,48900,10.78 +NASDAQ,AVID,2002-07-05,8.30,9.10,8.30,9.03,24200,9.03 +NASDAQ,AVID,2002-02-11,12.75,12.87,12.60,12.70,152000,12.70 +NASDAQ,AVID,2001-08-31,10.18,10.18,9.56,10.05,83200,10.05 +NASDAQ,AVID,2001-07-06,13.49,13.49,13.10,13.35,240000,13.35 +NASDAQ,AVID,2001-01-24,18.69,20.25,18.69,20.06,301400,20.06 +NASDAQ,AVID,2000-06-27,12.06,12.17,11.06,11.50,131700,11.50 +NASDAQ,AVID,2000-04-28,12.88,13.75,12.56,13.75,188200,13.75 +NASDAQ,AVID,2000-02-14,14.19,15.50,14.06,14.62,398200,14.62 +NASDAQ,AVID,1999-11-02,11.00,11.12,10.50,10.75,158300,10.75 +NASDAQ,AVID,1998-01-22,30.75,30.75,29.56,29.62,196500,29.62 +NASDAQ,AVID,1997-12-04,28.75,29.44,28.25,29.00,168600,29.00 +NASDAQ,AVID,1997-09-05,36.75,36.88,36.25,36.38,356200,36.38 +NASDAQ,AVID,1996-06-10,20.06,21.00,19.88,20.62,270400,20.62 +NASDAQ,AVID,1996-02-29,16.75,16.88,16.50,16.75,157800,16.75 +NASDAQ,AVID,1995-04-13,36.25,38.75,36.25,37.56,681700,37.56 +NASDAQ,AVID,1995-01-23,29.25,30.50,28.50,29.75,334500,29.75 +NASDAQ,AVID,1994-11-21,42.00,42.50,40.50,40.75,116100,40.75 +NASDAQ,AVID,1994-11-03,37.00,37.69,36.75,37.50,195600,37.50 +NASDAQ,AVID,1994-10-14,36.50,36.50,35.87,35.87,127200,35.87 +NASDAQ,AVID,1994-09-22,36.00,36.75,35.00,35.25,200500,35.25 +NASDAQ,AVID,1994-03-11,27.50,27.50,24.75,25.25,187300,25.25 +NASDAQ,AVID,1993-08-04,21.50,22.00,21.00,22.00,92000,22.00 +NASDAQ,AVID,1993-06-08,21.50,22.25,21.50,22.00,151000,22.00 +NASDAQ,AVID,1993-05-03,23.75,24.25,23.75,23.75,10300,23.75 +NASDAQ,AERG,2009-07-29,0.42,0.44,0.38,0.40,329200,0.40 +NASDAQ,AERG,2009-02-24,0.22,0.23,0.22,0.22,40500,0.22 +NASDAQ,AERG,2009-01-28,0.30,0.30,0.27,0.29,79500,0.29 +NASDAQ,AERG,2008-01-17,3.15,3.17,2.79,2.80,272500,2.80 +NASDAQ,AERG,2006-04-04,13.15,13.55,13.15,13.45,500700,13.45 +NASDAQ,AERG,2005-11-17,9.63,9.99,9.50,9.86,591500,9.86 +NASDAQ,AERG,2004-12-13,9.55,10.05,9.45,9.95,912200,9.95 +NASDAQ,AERG,2003-09-05,0.49,0.55,0.48,0.50,84000,0.50 +NASDAQ,AERG,2003-01-06,0.50,0.53,0.48,0.52,6400,0.52 +NASDAQ,AERG,2002-10-02,0.29,0.29,0.21,0.22,104400,0.22 +NASDAQ,AERG,2001-11-23,0.48,0.48,0.48,0.48,1600,0.48 +NASDAQ,AERG,2001-05-04,0.76,0.76,0.71,0.75,26300,0.75 +NASDAQ,AERG,2001-01-10,1.19,1.31,1.19,1.25,17900,1.25 +NASDAQ,AERG,1999-08-19,2.66,2.75,2.56,2.75,47500,2.75 +NASDAQ,AERG,1998-08-04,5.25,5.25,4.63,4.94,344500,4.94 +NASDAQ,AERG,1998-04-03,6.62,6.69,6.44,6.62,153400,6.62 +NASDAQ,AERG,1998-01-28,4.37,4.50,4.37,4.44,117000,4.44 +NASDAQ,AERG,1997-10-13,4.75,4.81,4.63,4.75,178300,4.75 +NASDAQ,AERG,1997-09-15,4.63,4.97,4.63,4.88,184200,4.88 +NASDAQ,AERG,1996-09-24,2.87,3.00,2.69,2.75,166700,2.75 +NASDAQ,AERG,1996-04-30,2.56,2.75,2.56,2.69,123600,2.69 +NASDAQ,AERG,1996-01-09,2.50,2.62,2.38,2.62,65000,2.62 +NASDAQ,AERG,1994-08-16,3.00,3.38,3.00,3.25,20300,3.25 +NASDAQ,AERG,1994-05-18,3.88,3.88,3.62,3.88,10500,3.88 +NASDAQ,AERG,1994-04-05,3.88,3.88,3.62,3.62,23900,3.62 +NASDAQ,AERG,1993-01-22,5.38,5.38,5.00,5.00,15200,5.00 +NASDAQ,AERG,1992-07-14,5.12,5.75,5.12,5.75,4100,5.75 +NASDAQ,ACFN,2008-08-25,4.45,4.49,4.40,4.45,4000,4.45 +NASDAQ,ACFN,2008-04-28,4.50,4.70,4.40,4.70,23500,4.70 +NASDAQ,ACFN,2007-06-19,4.60,4.60,4.55,4.60,7700,4.60 +NASDAQ,ACFN,2007-05-09,3.75,3.80,3.73,3.73,60600,3.73 +NASDAQ,ACFN,2006-12-11,3.25,3.25,3.24,3.25,18900,3.25 +NASDAQ,ACFN,2006-07-18,2.86,2.90,2.85,2.85,9500,2.85 +NASDAQ,ACFN,2006-03-01,2.00,2.06,1.95,2.05,15100,2.05 +NASDAQ,ACFN,2006-02-24,1.90,2.05,1.90,2.05,38900,2.05 +NASDAQ,ACFN,2006-01-10,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,ACFN,2005-07-07,1.11,1.11,1.10,1.10,10000,1.10 +NASDAQ,ACFN,2004-07-16,1.58,1.58,1.36,1.45,8200,1.45 +NASDAQ,ACFN,2003-06-19,2.22,2.22,2.15,2.22,3100,2.22 +NASDAQ,ACFN,2002-09-25,1.05,1.10,1.05,1.07,700,1.07 +NASDAQ,ACFN,2002-09-19,1.05,1.07,1.05,1.05,17900,1.05 +NASDAQ,ACFN,2002-07-09,2.25,2.31,1.80,2.18,68300,2.18 +NASDAQ,ACFN,2002-03-22,3.94,4.06,3.80,4.04,14700,4.04 +NASDAQ,ACFN,2001-02-06,4.88,4.88,4.81,4.81,1100,4.81 +NASDAQ,ACFN,2001-01-22,4.88,4.88,4.62,4.75,5500,4.75 +NASDAQ,ACFN,2000-11-14,4.91,5.06,4.91,4.97,8500,4.97 +NASDAQ,ACFN,2000-11-13,5.12,5.12,4.91,5.06,18200,5.06 +NASDAQ,ACFN,2000-09-13,4.69,4.69,4.69,4.69,3000,4.69 +NASDAQ,ACFN,1999-01-19,2.50,2.62,2.44,2.62,35300,2.62 +NASDAQ,ACFN,1998-07-15,4.75,5.00,4.75,5.00,21700,5.00 +NASDAQ,ACFN,1998-02-23,4.88,5.12,4.75,5.12,86600,5.12 +NASDAQ,ACFN,1997-11-26,5.44,5.44,5.31,5.44,59800,5.44 +NASDAQ,ACFN,1997-05-27,5.38,5.50,5.25,5.25,14600,5.25 +NASDAQ,ACFN,1996-11-14,5.12,5.12,4.75,5.00,71100,5.00 +NASDAQ,ACFN,1996-08-28,5.50,5.75,5.38,5.62,34200,5.62 +NASDAQ,ACFN,1995-07-19,11.00,11.38,9.88,11.06,433900,11.06 +NASDAQ,ACFN,1994-11-15,6.88,6.88,6.50,6.62,72800,6.62 +NASDAQ,ACFN,1993-06-02,24.00,24.00,23.25,23.50,34000,11.75 +NASDAQ,ACFN,1993-03-19,19.50,19.50,18.25,18.25,50800,9.13 +NASDAQ,ACFN,1993-01-28,15.50,15.63,14.50,14.75,147200,7.37 +NASDAQ,ACFN,1993-01-18,12.12,12.25,11.75,12.12,16400,6.06 +NASDAQ,ACFN,1992-06-16,7.25,7.75,7.12,7.75,40600,3.88 +NASDAQ,ACFN,1992-06-05,8.25,8.75,8.25,8.50,8200,4.25 +NASDAQ,ADLR,2009-12-03,1.45,1.47,1.43,1.44,162600,1.44 +NASDAQ,ADLR,2009-05-21,2.19,2.20,2.05,2.08,177700,2.08 +NASDAQ,ADLR,2008-11-03,3.04,3.19,3.00,3.08,256200,3.08 +NASDAQ,ADLR,2008-10-16,3.06,3.59,3.06,3.59,334600,3.59 +NASDAQ,ADLR,2008-08-06,3.59,3.60,3.25,3.47,993800,3.47 +NASDAQ,ADLR,2008-02-11,4.24,4.25,3.98,4.03,819100,4.03 +NASDAQ,ADLR,2008-02-04,4.02,4.10,3.96,4.05,406700,4.05 +NASDAQ,ADLR,2007-08-02,3.34,3.42,3.11,3.19,1466200,3.19 +NASDAQ,ADLR,2007-03-26,8.87,9.01,8.72,8.89,977600,8.89 +NASDAQ,ADLR,2006-11-29,7.75,7.89,7.75,7.86,743000,7.86 +NASDAQ,ADLR,2006-06-15,23.07,23.92,23.05,23.82,326300,23.82 +NASDAQ,ADLR,2005-12-15,13.75,13.79,13.45,13.73,185200,13.73 +NASDAQ,ADLR,2005-07-20,9.76,10.08,9.58,10.00,1017500,10.00 +NASDAQ,ADLR,2005-03-02,8.70,8.93,8.68,8.79,584100,8.79 +NASDAQ,ADLR,2004-12-13,14.75,15.06,14.50,15.00,378700,15.00 +NASDAQ,ADLR,2004-10-29,12.05,12.10,11.53,11.84,250000,11.84 +NASDAQ,ADLR,2004-07-27,10.29,10.77,10.24,10.76,295800,10.76 +NASDAQ,ADLR,2004-05-19,14.71,15.05,14.19,14.21,352600,14.21 +NASDAQ,ADLR,2004-02-09,14.67,14.70,14.00,14.50,520500,14.50 +NASDAQ,ADLR,2002-12-02,14.30,14.45,14.05,14.20,168300,14.20 +NASDAQ,ADLR,2002-11-11,15.23,16.00,14.21,14.40,362100,14.40 +NASDAQ,ADLR,2001-08-14,19.15,19.15,18.25,19.00,35200,19.00 +NASDAQ,ADLR,2001-07-10,20.95,22.20,20.61,20.85,79200,20.85 +NASDAQ,ADLR,2000-12-13,20.12,20.75,20.00,20.50,39600,20.50 +NASDAQ,AEHR,2010-02-03,1.76,1.80,1.65,1.80,6900,1.80 +NASDAQ,AEHR,2009-09-30,1.35,1.35,1.26,1.31,98000,1.31 +NASDAQ,AEHR,2008-12-26,2.15,2.21,2.11,2.16,4200,2.16 +NASDAQ,AEHR,2008-06-10,11.00,11.00,10.37,10.83,104300,10.83 +NASDAQ,AEHR,2007-12-13,5.85,6.25,5.53,6.25,62500,6.25 +NASDAQ,AEHR,2007-11-15,6.27,6.61,6.27,6.61,3700,6.61 +NASDAQ,AEHR,2007-11-02,7.05,7.17,6.55,6.95,20000,6.95 +NASDAQ,AEHR,2007-10-18,7.36,7.38,7.20,7.38,4100,7.38 +NASDAQ,AEHR,2006-12-20,4.71,4.84,4.60,4.60,10700,4.60 +NASDAQ,AEHR,2006-07-07,9.34,9.43,8.13,8.58,181900,8.58 +NASDAQ,AEHR,2006-04-27,6.20,6.20,5.75,6.00,24100,6.00 +NASDAQ,AEHR,2005-05-04,2.54,2.64,2.52,2.53,2700,2.53 +NASDAQ,AEHR,2004-12-20,4.13,4.30,3.75,3.95,47900,3.95 +NASDAQ,AEHR,2004-11-04,2.75,2.75,2.65,2.72,3700,2.72 +NASDAQ,AEHR,2004-10-25,2.95,2.95,2.45,2.75,6300,2.75 +NASDAQ,AEHR,2004-05-13,4.00,4.07,3.73,3.95,4400,3.95 +NASDAQ,AEHR,2004-03-24,5.03,5.10,5.03,5.03,16100,5.03 +NASDAQ,AEHR,2003-11-17,3.85,3.85,3.85,3.85,1100,3.85 +NASDAQ,AEHR,2003-11-04,3.98,4.33,3.98,4.01,6400,4.01 +NASDAQ,AEHR,2003-05-29,3.12,3.12,2.66,2.67,6000,2.67 +NASDAQ,AEHR,2002-08-12,4.10,4.10,3.90,3.90,900,3.90 +NASDAQ,AEHR,2002-01-18,3.95,4.08,3.95,4.08,800,4.08 +NASDAQ,AEHR,2001-12-31,3.80,4.28,3.75,4.25,6200,4.25 +NASDAQ,AEHR,2001-12-18,4.02,4.40,4.02,4.40,1200,4.40 +NASDAQ,AEHR,2001-07-16,4.51,4.65,4.51,4.51,30200,4.51 +NASDAQ,AEHR,2001-03-21,3.62,4.00,3.62,3.88,29400,3.88 +NASDAQ,AEHR,2000-07-19,7.00,7.12,7.00,7.12,5800,7.12 +NASDAQ,AEHR,2000-03-22,6.38,7.50,6.38,6.75,40300,6.75 +NASDAQ,AEHR,2000-03-09,6.00,6.00,5.00,5.25,26900,5.25 +NASDAQ,AEHR,2000-01-21,5.12,5.12,4.94,5.00,14800,5.00 +NASDAQ,AEHR,1999-07-28,4.88,4.88,4.50,4.50,9200,4.50 +NASDAQ,AEHR,1999-05-10,4.44,4.63,4.44,4.63,102800,4.63 +NASDAQ,AEHR,1999-04-16,4.37,4.44,4.37,4.44,2200,4.44 +NASDAQ,AEHR,1999-01-15,6.75,7.00,6.75,6.88,30000,6.88 +NASDAQ,AEHR,1998-06-15,6.13,6.19,6.00,6.06,48000,6.06 +NASDAQ,AEHR,1997-10-17,17.00,17.12,15.13,15.62,359200,15.62 +NASDAQ,ARWR,2009-06-16,0.52,0.52,0.48,0.48,65000,0.48 +NASDAQ,ARWR,2008-09-22,1.79,1.80,1.70,1.72,71400,1.72 +NASDAQ,ARWR,2008-07-22,2.30,2.39,2.27,2.37,28900,2.37 +NASDAQ,ARWR,2008-03-04,2.28,2.30,2.15,2.22,157500,2.22 +NASDAQ,ARWR,2007-08-07,5.37,5.37,5.10,5.15,384400,5.15 +NASDAQ,ARWR,2007-06-06,7.35,7.35,7.05,7.32,224800,7.32 +NASDAQ,ARWR,2007-05-29,6.48,6.65,6.30,6.65,107100,6.65 +NASDAQ,ARWR,2007-03-05,3.75,3.87,3.60,3.60,100300,3.60 +NASDAQ,ARWR,2006-11-06,5.20,5.35,5.10,5.30,122700,5.30 +NASDAQ,ARWR,2006-03-27,5.60,5.67,5.33,5.62,116100,5.62 +NASDAQ,ARWR,2005-09-07,2.60,2.98,2.60,2.88,80900,2.88 +NASDAQ,ARWR,2005-08-01,2.91,3.00,2.82,2.95,82300,2.95 +NASDAQ,ARWR,2005-07-14,2.90,2.93,2.76,2.80,24700,2.80 +NASDAQ,ARWR,2004-09-03,4.50,5.70,4.00,5.20,12400,5.20 +NASDAQ,ARWR,2004-06-09,5.20,5.30,5.00,5.25,5700,5.25 +NASDAQ,ARWR,2004-02-04,6.50,7.00,4.75,4.75,3600,4.75 +NASDAQ,ARWR,2003-05-01,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2002-11-08,0.00,0.00,0.00,0.00,000,0.32 +NASDAQ,ARWR,2002-01-17,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2001-12-21,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2001-09-10,0.03,0.03,0.03,0.03,000,1.95 +NASDAQ,ARWR,2001-03-22,0.04,0.04,0.04,0.04,000,2.60 +NASDAQ,ARWR,2000-11-10,0.09,0.09,0.09,0.09,000,6.04 +NASDAQ,ARWR,2000-09-15,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,2000-07-17,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,2000-06-28,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,1999-12-07,0.08,0.08,0.08,0.08,000,5.20 +NASDAQ,ARWR,1999-11-29,0.05,0.05,0.05,0.05,000,3.57 +NASDAQ,ARWR,1999-06-15,0.06,0.06,0.06,0.06,000,3.90 +NASDAQ,ARWR,1999-04-01,0.09,0.09,0.07,0.09,100,5.85 +NASDAQ,ARWR,1998-12-16,0.07,0.07,0.06,0.07,000,4.55 +NASDAQ,ARWR,1997-09-30,0.10,0.10,0.10,0.10,000,6.50 +NASDAQ,ARWR,1997-06-23,0.12,0.12,0.12,0.12,000,7.80 +NASDAQ,ARWR,1997-02-18,0.12,0.12,0.12,0.12,000,8.12 +NASDAQ,ARWR,1997-02-03,0.16,0.16,0.16,0.16,000,10.14 +NASDAQ,ARKR,2010-01-29,13.70,13.80,13.70,13.73,2900,13.73 +NASDAQ,ARKR,2010-01-04,13.82,14.35,13.79,13.80,15600,13.80 +NASDAQ,ARKR,2009-12-22,13.81,13.82,13.75,13.81,3000,13.81 +NASDAQ,ARKR,2009-09-30,17.93,18.47,17.04,17.26,34100,16.96 +NASDAQ,ARKR,2009-01-06,11.72,12.07,11.61,12.07,5700,11.86 +NASDAQ,ARKR,2008-07-15,25.00,25.04,24.15,24.88,6100,23.35 +NASDAQ,ARKR,2008-05-05,26.77,26.77,26.77,26.77,000,25.12 +NASDAQ,ARKR,2007-12-18,36.00,36.50,35.90,36.00,5600,32.77 +NASDAQ,ARKR,2007-12-04,36.00,36.69,36.00,36.58,1300,33.30 +NASDAQ,ARKR,2007-09-07,36.80,36.80,36.79,36.79,2200,33.09 +NASDAQ,ARKR,2007-05-10,34.30,34.30,33.05,33.56,7400,29.83 +NASDAQ,ARKR,2007-05-03,34.50,35.04,34.21,34.50,11100,30.67 +NASDAQ,ARKR,2005-10-14,28.40,28.58,27.55,27.56,2500,20.55 +NASDAQ,ARKR,2004-12-15,29.50,29.50,29.35,29.35,200,21.20 +NASDAQ,ARKR,2004-06-01,22.10,22.45,21.70,21.70,1900,15.49 +NASDAQ,ARKR,2004-05-03,17.52,17.95,17.52,17.62,2000,12.58 +NASDAQ,ARKR,2004-03-03,13.99,14.00,13.99,14.00,1100,10.00 +NASDAQ,ARKR,2003-12-18,12.74,13.05,12.62,12.66,7300,9.04 +NASDAQ,ARKR,2003-12-01,12.75,12.75,12.75,12.75,000,9.10 +NASDAQ,ARKR,2003-10-20,12.01,12.15,11.88,11.88,2900,8.48 +NASDAQ,ARKR,2003-10-03,11.19,11.19,11.19,11.19,000,7.99 +NASDAQ,ARKR,2002-07-09,7.99,8.25,7.94,8.25,2500,5.89 +NASDAQ,ARKR,2002-02-13,7.30,7.30,7.30,7.30,000,5.21 +NASDAQ,ARKR,2001-12-14,6.20,6.20,6.20,6.20,100,4.43 +NASDAQ,ARKR,2001-11-08,6.25,6.25,6.25,6.25,000,4.46 +NASDAQ,ARKR,2001-11-05,6.20,6.20,6.20,6.20,000,4.43 +NASDAQ,ARKR,2000-09-11,9.00,9.00,9.00,9.00,100,6.43 +NASDAQ,ARKR,2000-02-02,8.00,8.00,8.00,8.00,1300,5.71 +NASDAQ,ARKR,2000-01-19,8.12,8.12,8.00,8.00,2500,5.71 +NASDAQ,ARKR,1999-12-20,9.00,9.00,9.00,9.00,700,6.43 +NASDAQ,ARKR,1999-12-13,9.50,9.50,9.13,9.13,10700,6.52 +NASDAQ,ARKR,1999-02-10,9.75,9.75,9.75,9.75,1400,6.96 +NASDAQ,ARKR,1998-07-23,11.75,11.75,11.00,11.00,4100,7.85 +NASDAQ,ARKR,1998-07-10,12.00,12.38,12.00,12.38,8100,8.84 +NASDAQ,ARKR,1998-05-12,13.75,13.75,13.25,13.25,700,9.46 +NASDAQ,ARKR,1998-05-04,12.88,14.25,12.88,13.88,48700,9.91 +NASDAQ,ARKR,1996-12-06,11.87,12.50,11.75,12.50,4800,8.93 +NASDAQ,ARKR,1996-03-27,7.00,7.75,7.00,7.75,6900,5.53 +NASDAQ,ARKR,1996-01-05,7.25,7.25,7.25,7.25,700,5.18 +NASDAQ,ARKR,1995-11-17,8.25,8.38,8.25,8.25,28400,5.89 +NASDAQ,ARKR,1995-11-16,9.00,9.00,8.25,8.25,2300,5.89 +NASDAQ,ARKR,1994-07-19,6.88,6.88,6.75,6.75,2300,4.82 +NASDAQ,ARKR,1994-03-25,9.38,9.38,9.38,9.38,1200,6.69 +NASDAQ,ARKR,1993-12-07,10.25,10.37,10.25,10.37,1100,7.41 +NASDAQ,ARKR,1992-05-05,4.50,4.50,4.50,4.50,500,3.21 +NASDAQ,ARKR,1992-02-28,4.50,4.63,4.37,4.63,5300,3.30 +NASDAQ,ARKR,1992-01-16,4.88,4.88,4.75,4.88,10300,3.48 +NASDAQ,ARKR,1990-11-27,1.63,1.63,1.63,1.63,100,1.16 +NASDAQ,ARKR,1990-02-02,2.25,2.25,2.25,2.25,1000,1.61 +NASDAQ,ARKR,1989-06-21,3.13,3.13,3.00,3.00,16200,2.14 +NASDAQ,ARKR,1989-02-06,2.62,2.75,2.50,2.50,2200,1.79 +NASDAQ,ARKR,1988-06-13,3.00,3.00,3.00,3.00,2000,2.14 +NASDAQ,ARKR,1988-04-12,2.87,2.87,2.87,2.87,6500,2.05 +NASDAQ,ARKR,1987-01-06,4.50,5.00,4.25,5.00,3500,3.57 +NASDAQ,ARKR,1986-05-08,10.50,10.50,10.25,10.25,3900,7.32 +NASDAQ,AAWW,2010-01-25,37.66,37.90,36.76,36.91,229900,36.91 +NASDAQ,AAWW,2009-11-27,29.24,30.18,29.16,29.80,219100,29.80 +NASDAQ,AAWW,2009-08-04,25.48,26.50,25.09,25.69,186800,25.69 +NASDAQ,AAWW,2009-07-14,20.83,21.51,20.83,21.35,206800,21.35 +NASDAQ,AAWW,2009-06-25,21.20,22.51,21.04,22.51,324000,22.51 +NASDAQ,AAWW,2009-06-05,26.08,26.40,25.50,26.07,255200,26.07 +NASDAQ,AAWW,2009-01-05,20.08,20.72,19.73,20.43,168900,20.43 +NASDAQ,AAWW,2008-03-26,53.37,53.87,52.90,53.67,81400,53.67 +NASDAQ,AAWW,2007-05-31,58.54,59.03,57.93,58.63,110900,58.63 +NASDAQ,AAWW,2007-01-04,43.97,45.28,43.75,45.28,164300,45.28 +NASDAQ,AAWW,2006-06-05,51.00,51.03,50.88,50.89,56800,50.89 +NASDAQ,AAWW,2006-01-12,45.00,45.00,44.00,44.00,42400,44.00 +NASDAQ,AMOV,2008-02-29,62.21,62.59,59.75,62.59,39800,61.32 +NASDAQ,AMOV,2007-12-10,65.00,65.00,63.89,63.89,3200,62.60 +NASDAQ,AMOV,2007-08-13,57.03,59.72,56.92,57.80,26800,55.01 +NASDAQ,AMOV,2006-10-24,43.99,43.99,43.31,43.46,3100,41.13 +NASDAQ,AMOV,2006-10-20,41.71,43.43,41.71,43.14,4600,40.82 +NASDAQ,AMOV,2006-06-09,32.10,32.10,30.28,30.44,4900,28.66 +NASDAQ,AMOV,2006-04-11,33.65,33.65,32.44,32.75,5200,30.83 +NASDAQ,AMOV,2005-12-15,29.54,30.78,29.54,30.05,3900,27.70 +NASDAQ,AMOV,2005-09-22,23.95,24.90,23.95,24.80,7100,22.86 +NASDAQ,AMOV,2005-06-13,57.93,57.93,56.21,57.01,4500,17.42 +NASDAQ,AMOV,2005-06-06,56.61,57.00,56.61,56.61,5100,17.30 +NASDAQ,AMOV,2005-06-01,53.00,58.00,53.00,57.30,12900,17.51 +NASDAQ,AMOV,2005-03-22,52.50,54.75,52.50,53.11,4200,16.23 +NASDAQ,AMOV,2005-03-21,54.99,55.00,52.70,52.72,4800,16.11 +NASDAQ,AMOV,2004-11-10,43.36,44.00,43.36,44.00,900,13.42 +NASDAQ,AMOV,2004-09-29,38.60,38.60,38.33,38.35,3600,11.70 +NASDAQ,AMOV,2003-10-08,22.65,23.00,22.01,22.26,8700,6.76 +NASDAQ,AMOV,2003-05-12,16.86,17.86,16.86,17.65,18300,5.34 +NASDAQ,AMOV,2003-02-06,13.56,14.00,13.56,13.74,6300,4.15 +NASDAQ,AMOV,2002-11-12,13.54,13.54,13.10,13.21,2700,3.99 +NASDAQ,ACAT,2009-11-16,7.04,7.15,7.00,7.08,8400,7.08 +NASDAQ,ACAT,2009-06-30,3.95,4.04,3.95,4.04,38900,4.04 +NASDAQ,ACAT,2008-08-18,10.50,10.88,10.03,10.23,72400,10.06 +NASDAQ,ACAT,2008-07-30,9.61,9.75,8.75,8.79,133500,8.64 +NASDAQ,ACAT,2007-07-09,20.49,20.66,20.48,20.64,102000,19.77 +NASDAQ,ACAT,2005-12-14,21.42,21.42,20.77,20.89,58400,19.57 +NASDAQ,ACAT,2005-01-24,25.35,25.50,25.01,25.03,33500,23.15 +NASDAQ,ACAT,2004-12-08,26.09,26.14,25.45,25.64,35000,23.71 +NASDAQ,ACAT,2004-08-06,26.84,27.02,26.26,26.31,80100,24.20 +NASDAQ,ACAT,2003-04-23,17.21,17.67,17.09,17.26,49200,15.64 +NASDAQ,ACAT,2001-08-22,15.75,16.05,15.75,15.85,268000,14.05 +NASDAQ,ACAT,2001-07-11,14.81,14.81,14.25,14.67,15100,12.95 +NASDAQ,ACAT,2001-02-13,14.34,14.56,14.06,14.38,55300,12.59 +NASDAQ,ACAT,2001-01-25,12.88,13.06,12.62,13.00,48100,11.38 +NASDAQ,ACAT,1999-03-17,8.65,8.80,8.59,8.59,12400,7.21 +NASDAQ,ACAT,1999-01-08,9.74,9.92,9.74,9.80,83900,8.17 +NASDAQ,ACAT,1998-08-10,9.02,9.26,8.90,8.90,14400,7.32 +NASDAQ,ACAT,1997-08-14,10.57,10.69,10.33,10.57,55400,8.49 +NASDAQ,ACAT,1996-12-05,8.83,9.05,8.82,9.05,87000,7.17 +NASDAQ,ACAT,1996-02-23,9.46,9.69,9.46,9.66,68500,7.51 +NASDAQ,ACAT,1994-05-02,23.20,24.30,22.53,23.64,225400,11.83 +NASDAQ,ACAT,1994-01-26,21.81,22.91,21.81,22.69,49000,11.32 +NASDAQ,ACAT,1994-01-18,21.37,21.37,20.93,21.37,20600,10.66 +NASDAQ,ACAT,1993-02-24,19.67,20.11,19.45,20.11,314300,6.63 +NASDAQ,ACAT,1992-12-03,16.44,16.66,16.44,16.66,7200,5.47 +NASDAQ,ACAT,1992-05-22,11.45,11.45,11.45,11.45,1600,3.73 +NASDAQ,ACAT,1992-03-27,11.83,11.94,11.83,11.94,62600,3.86 +NASDAQ,ACAT,1992-03-04,11.83,11.83,11.73,11.83,100400,3.83 +NASDAQ,ACAT,1991-11-13,8.93,8.93,8.71,8.82,58000,2.85 +NASDAQ,ACAT,1991-10-28,8.07,8.07,7.85,8.07,20200,2.61 +NASDAQ,ACAT,1991-09-12,8.07,8.07,7.75,8.07,1600,2.61 +NASDAQ,ACAT,1991-08-26,8.82,8.82,8.61,8.71,24100,2.82 +NASDAQ,ACAT,1991-03-12,6.24,6.35,6.02,6.02,89100,1.95 +NASDAQ,ACAT,1991-03-04,6.02,6.35,5.92,6.02,47700,1.95 +NASDAQ,ACAT,1990-09-26,5.81,6.13,5.70,5.92,50200,1.91 +NASDAQ,AUDC,2009-02-03,1.73,1.73,1.67,1.70,15000,1.70 +NASDAQ,AUDC,2008-10-16,2.26,2.28,2.00,2.12,165900,2.12 +NASDAQ,AUDC,2007-03-02,9.60,9.67,9.53,9.60,235800,9.60 +NASDAQ,AUDC,2006-07-11,10.65,10.65,10.13,10.29,886000,10.29 +NASDAQ,AUDC,2006-05-08,13.85,13.85,12.79,12.93,892000,12.93 +NASDAQ,AUDC,2005-11-07,11.04,11.10,10.81,10.99,197700,10.99 +NASDAQ,AUDC,2005-08-24,9.78,9.88,9.55,9.70,249800,9.70 +NASDAQ,AUDC,2005-08-08,9.35,9.42,9.11,9.18,465500,9.18 +NASDAQ,AUDC,2005-03-31,11.30,11.32,11.11,11.26,303700,11.26 +NASDAQ,AUDC,2005-03-10,12.76,12.89,12.21,12.28,444500,12.28 +NASDAQ,AUDC,2004-08-19,10.59,11.10,10.39,10.96,207900,10.96 +NASDAQ,AUDC,2004-05-27,9.78,10.20,9.70,10.13,270100,10.13 +NASDAQ,AUDC,2004-04-07,12.50,12.58,12.13,12.21,310800,12.21 +NASDAQ,AUDC,2003-12-04,9.65,10.20,9.65,9.85,688100,9.85 +NASDAQ,AUDC,2003-09-02,6.10,6.48,6.10,6.40,187100,6.40 +NASDAQ,AUDC,2003-08-27,6.07,6.20,6.04,6.06,24300,6.06 +NASDAQ,AUDC,2003-06-26,4.61,4.73,4.50,4.61,192200,4.61 +NASDAQ,AUDC,2003-06-11,4.68,4.70,4.54,4.60,268600,4.60 +NASDAQ,AUDC,2003-06-05,5.09,5.36,5.09,5.16,399700,5.16 +NASDAQ,AUDC,2003-05-27,4.25,4.60,4.24,4.56,424700,4.56 +NASDAQ,AUDC,2002-07-02,2.10,2.15,1.91,2.06,255800,2.06 +NASDAQ,AUDC,2002-04-24,3.36,3.37,3.20,3.20,53800,3.20 +NASDAQ,AUDC,2001-07-10,6.63,6.84,6.53,6.53,311800,6.53 +NASDAQ,AUDC,2001-05-30,9.60,9.60,8.48,8.69,462000,8.69 +NASDAQ,AUDC,2001-05-10,8.82,8.97,8.57,8.57,254700,8.57 +NASDAQ,AUDC,2001-05-03,9.25,9.29,8.73,8.82,412600,8.82 +NASDAQ,AUDC,2001-03-28,9.44,9.59,8.94,8.97,841800,8.97 +NASDAQ,AUDC,2000-03-27,101.00,102.75,101.00,101.75,201600,50.88 +NASDAQ,AUDC,1999-12-27,78.62,78.62,74.50,75.88,47600,37.94 +NASDAQ,AUDC,1999-12-20,68.50,74.81,66.75,73.75,163600,36.88 +NASDAQ,ATEC,2009-12-09,4.75,4.95,4.75,4.90,66300,4.90 +NASDAQ,ATEC,2009-10-21,4.87,5.10,4.84,4.89,128100,4.89 +NASDAQ,ATEC,2009-08-24,4.66,4.84,4.55,4.70,118400,4.70 +NASDAQ,ATEC,2009-02-20,2.15,2.32,2.08,2.10,46900,2.10 +NASDAQ,ATEC,2008-12-09,2.48,2.70,2.45,2.58,49000,2.58 +NASDAQ,ATEC,2008-11-11,3.50,3.59,3.00,3.25,48500,3.25 +NASDAQ,ATEC,2008-08-01,4.69,4.99,4.68,4.76,28500,4.76 +NASDAQ,ATEC,2008-06-18,4.65,4.65,4.43,4.49,30700,4.49 +NASDAQ,ATEC,2008-04-07,5.52,5.58,5.24,5.25,90500,5.25 +NASDAQ,ATEC,2007-12-31,5.01,5.25,4.91,5.04,34400,5.04 +NASDAQ,ACLI,2009-10-14,25.40,26.06,25.40,25.96,65200,25.96 +NASDAQ,ACLI,2008-05-27,15.32,15.40,14.89,15.10,114600,60.40 +NASDAQ,ACLI,2008-05-13,16.10,16.10,15.46,15.61,131400,62.44 +NASDAQ,ACLI,2007-03-12,34.40,35.19,34.40,35.17,116800,140.68 +NASDAQ,ACLI,2007-01-22,68.95,69.42,67.80,69.16,55000,138.32 +NASDAQ,ACTG,2010-01-04,9.23,9.75,9.02,9.75,119700,9.75 +NASDAQ,ACTG,2009-12-07,8.38,8.82,8.31,8.54,102100,8.54 +NASDAQ,ACTG,2008-02-29,7.00,7.10,6.51,6.53,267500,6.53 +NASDAQ,ACTG,2007-08-15,11.16,11.65,11.10,11.19,218900,11.19 +NASDAQ,ACTG,2006-09-26,10.66,10.95,10.55,10.82,299800,10.82 +NASDAQ,ACTG,2004-10-04,4.30,4.32,4.17,4.30,35700,4.30 +NASDAQ,ACTG,2004-08-19,2.93,3.00,2.93,2.94,36400,2.94 +NASDAQ,ACTG,2004-08-16,3.03,3.03,2.91,3.00,59600,3.00 +NASDAQ,ACTG,2004-04-20,6.61,6.75,6.55,6.58,37600,6.58 +NASDAQ,ACTG,2003-12-15,5.57,5.66,4.90,5.00,99800,5.00 +NASDAQ,ACTG,2003-10-28,6.00,6.37,5.54,6.29,537900,6.29 +NASDAQ,ACTG,2003-09-18,4.25,5.13,4.21,5.04,1231200,5.04 +NASDAQ,ACTG,2003-07-22,1.50,1.58,1.50,1.58,34600,1.58 +NASDAQ,ADTN,2009-05-15,19.33,19.86,19.33,19.72,535500,19.49 +NASDAQ,ADTN,2009-03-18,16.18,16.73,15.96,16.71,688900,16.45 +NASDAQ,ADTN,2008-02-20,19.29,19.63,19.17,19.52,619200,18.83 +NASDAQ,ADTN,2007-06-05,26.96,27.00,26.46,26.85,529300,25.60 +NASDAQ,ADTN,2007-04-04,24.66,25.06,24.66,24.96,1085200,23.71 +NASDAQ,ADTN,2007-03-14,23.38,23.89,23.17,23.76,932100,22.57 +NASDAQ,ADTN,2007-02-21,24.18,24.18,23.77,24.00,465700,22.80 +NASDAQ,ADTN,2006-11-22,22.26,22.81,22.16,22.74,822700,21.52 +NASDAQ,ADTN,2006-08-22,23.30,23.84,23.30,23.53,410900,22.18 +NASDAQ,ADTN,2006-07-20,20.76,20.88,20.36,20.39,1014000,19.14 +NASDAQ,ADTN,2006-03-16,27.97,28.40,27.90,28.08,708700,26.26 +NASDAQ,ADTN,2005-04-21,21.27,21.62,20.55,21.41,1885400,19.76 +NASDAQ,ADTN,2005-03-30,17.25,17.77,17.15,17.67,678700,16.31 +NASDAQ,ADTN,2005-02-11,17.58,18.25,17.32,18.12,1264200,16.72 +NASDAQ,ADTN,2004-03-08,34.12,34.28,32.40,32.72,1446500,29.76 +NASDAQ,ADTN,2003-12-19,32.30,32.38,31.62,32.00,1020500,29.04 +NASDAQ,ADTN,2003-11-24,65.00,65.00,63.82,64.80,1261800,29.40 +NASDAQ,ADTN,2003-11-18,64.36,64.59,62.71,62.90,1251000,28.54 +NASDAQ,ADTN,2003-05-30,48.19,48.80,48.09,48.30,1741800,20.93 +NASDAQ,ADTN,2002-12-16,31.41,32.38,31.00,32.16,718400,13.94 +NASDAQ,ADTN,2002-10-04,18.25,20.42,18.00,19.63,3672200,8.51 +NASDAQ,ADTN,2002-05-17,25.02,25.54,25.00,25.32,187200,10.97 +NASDAQ,ADTN,2002-03-22,25.09,25.69,24.85,24.86,340200,10.77 +NASDAQ,ADTN,2001-10-24,23.00,24.00,22.52,23.97,212200,10.39 +NASDAQ,ADTN,2001-07-13,19.30,20.65,18.85,20.32,1055800,8.81 +NASDAQ,ADTN,2000-12-04,33.91,33.94,24.06,26.81,3361000,11.62 +NASDAQ,ADTN,2000-10-23,41.50,43.44,39.06,40.06,550400,17.36 +NASDAQ,ADTN,2000-02-24,67.25,68.66,65.14,68.66,266000,29.76 +NASDAQ,ADTN,1999-06-14,33.63,33.81,31.12,32.75,607200,14.19 +NASDAQ,ADTN,1999-04-21,18.75,19.62,18.75,19.62,97600,8.50 +NASDAQ,ADTN,1998-11-24,26.50,26.87,25.12,25.37,328800,11.00 +NASDAQ,ADTN,1998-11-16,26.75,27.44,26.75,26.94,105000,11.68 +NASDAQ,ADTN,1998-06-11,22.06,22.06,21.06,21.25,564400,9.21 +NASDAQ,ADTN,1997-10-27,37.50,37.75,34.25,34.50,1052800,14.95 +NASDAQ,ADTN,1997-08-27,42.13,43.25,39.50,39.56,4281800,17.15 +NASDAQ,ADTN,1997-07-03,24.12,25.37,23.87,25.12,784400,10.89 +NASDAQ,ADTN,1997-03-10,30.25,32.50,29.75,32.50,1133400,14.09 +NASDAQ,ADTN,1995-12-08,45.00,49.38,44.50,48.00,308200,20.80 +NASDAQ,ADTN,1995-09-07,30.50,32.63,30.50,32.63,175600,14.14 +NASDAQ,ADTN,1995-06-26,36.50,37.50,35.75,36.50,80000,15.82 +NASDAQ,ADTN,1995-01-03,45.25,45.75,43.50,44.25,249200,9.59 +NASDAQ,ADTN,1994-09-13,28.00,28.75,27.75,28.25,282400,6.12 +NASDAQ,ARBA,2009-05-06,10.54,10.54,10.25,10.50,890400,10.50 +NASDAQ,ARBA,2008-11-20,6.21,6.72,6.00,6.14,1589000,6.14 +NASDAQ,ARBA,2008-05-01,11.82,12.02,11.67,11.85,1224200,11.85 +NASDAQ,ARBA,2008-01-31,9.56,10.00,9.36,9.97,1203400,9.97 +NASDAQ,ARBA,2007-10-23,12.04,12.12,11.75,11.99,559600,11.99 +NASDAQ,ARBA,2007-09-24,10.65,11.18,10.65,10.85,2699600,10.85 +NASDAQ,ARBA,2007-05-16,8.52,8.78,8.51,8.75,808400,8.75 +NASDAQ,ARBA,2007-04-03,9.30,9.57,9.28,9.43,627300,9.43 +NASDAQ,ARBA,2007-03-29,9.48,9.51,9.32,9.49,755400,9.49 +NASDAQ,ARBA,2006-12-14,7.20,7.43,7.20,7.37,464000,7.37 +NASDAQ,ARBA,2006-07-31,7.30,7.85,7.30,7.80,918100,7.80 +NASDAQ,ARBA,2006-05-30,8.56,8.61,8.22,8.24,308300,8.24 +NASDAQ,ARBA,2006-01-24,9.03,9.98,8.90,9.57,14875000,9.57 +NASDAQ,ARBA,2005-04-28,6.39,6.44,6.12,6.15,1503600,6.15 +NASDAQ,ARBA,2005-02-24,8.75,8.88,8.60,8.84,1495600,8.84 +NASDAQ,ARBA,2004-11-19,16.13,16.24,15.40,15.46,876400,15.46 +NASDAQ,ARBA,2004-10-29,13.12,15.57,13.06,15.35,7450200,15.35 +NASDAQ,ARBA,2004-08-18,7.48,8.05,7.32,8.05,477400,8.05 +NASDAQ,ARBA,2004-07-12,8.83,9.25,8.77,9.10,630400,9.10 +NASDAQ,ARBA,2004-06-10,2.08,2.08,1.97,1.98,433200,11.88 +NASDAQ,ARBA,2004-04-15,2.69,2.74,2.61,2.61,345500,15.66 +NASDAQ,ARBA,2004-03-16,2.94,2.96,2.67,2.69,726000,16.14 +NASDAQ,ARBA,2003-12-23,2.96,3.08,2.91,3.05,244200,18.30 +NASDAQ,ARBA,2003-01-10,3.01,3.21,3.00,3.14,333000,18.84 +NASDAQ,ARBA,2002-11-29,4.25,4.35,4.06,4.17,333000,25.02 +NASDAQ,ARBA,2002-10-16,1.74,1.75,1.62,1.65,406700,9.90 +NASDAQ,ARBA,2002-08-27,2.44,2.45,2.34,2.34,201700,14.04 +NASDAQ,ARBA,2002-06-17,2.40,2.94,2.40,2.85,544900,17.10 +NASDAQ,ARBA,2002-05-17,3.42,3.51,3.35,3.44,318800,20.64 +NASDAQ,ARBA,2001-09-19,2.14,2.28,2.00,2.24,660300,13.44 +NASDAQ,ARBA,2001-03-28,9.38,9.63,7.97,8.25,4108100,49.50 +NASDAQ,ARBA,2001-02-28,17.69,18.25,16.19,16.50,2176900,99.00 +NASDAQ,ARBA,2001-02-02,36.31,36.44,34.00,34.13,1400600,204.78 +NASDAQ,ARBA,2001-01-25,40.88,43.00,37.75,38.25,2910400,229.50 +NASDAQ,ARBA,1999-10-28,150.31,152.75,148.00,151.56,802700,227.34 +NASDAQ,ARBA,1999-07-26,102.75,104.50,95.00,95.50,322800,143.25 +NASDAQ,ARBA,1999-07-01,97.75,110.75,92.06,105.00,632600,157.50 +NASDAQ,ARRY,2009-10-02,2.45,2.51,2.41,2.41,165800,2.41 +NASDAQ,ARRY,2009-09-30,2.42,2.49,2.35,2.38,374200,2.38 +NASDAQ,ARRY,2009-08-10,4.03,4.46,3.92,4.45,332500,4.45 +NASDAQ,ARRY,2009-06-24,3.00,3.13,2.99,3.09,136600,3.09 +NASDAQ,ARRY,2009-04-23,2.83,2.98,2.71,2.77,211000,2.77 +NASDAQ,ARRY,2009-01-23,3.42,3.67,3.40,3.55,110900,3.55 +NASDAQ,ARRY,2009-01-15,3.83,3.92,3.50,3.71,125000,3.71 +NASDAQ,ARRY,2008-02-04,6.49,6.74,6.38,6.58,599200,6.58 +NASDAQ,ARRY,2007-12-07,12.31,12.31,11.98,12.15,211100,12.15 +NASDAQ,ARRY,2007-10-30,11.24,11.38,10.88,10.91,263200,10.91 +NASDAQ,ARRY,2007-07-09,11.75,11.75,11.55,11.70,111700,11.70 +NASDAQ,ARRY,2007-03-09,11.68,12.00,11.65,11.98,175800,11.98 +NASDAQ,ARRY,2007-01-23,12.65,13.22,12.61,13.18,215600,13.18 +NASDAQ,ARRY,2006-11-17,13.25,13.50,12.96,13.37,510800,13.37 +NASDAQ,ARRY,2006-09-05,8.40,8.68,8.26,8.45,98400,8.45 +NASDAQ,ARRY,2006-04-12,8.20,8.38,8.16,8.36,149000,8.36 +NASDAQ,ARRY,2006-03-20,9.51,9.63,9.35,9.63,103900,9.63 +NASDAQ,ARRY,2006-01-24,7.60,7.64,7.29,7.46,182700,7.46 +NASDAQ,ARRY,2005-07-06,6.52,6.52,6.37,6.44,132500,6.44 +NASDAQ,ARRY,2005-02-01,8.77,9.26,8.75,9.25,83300,9.25 +NASDAQ,ARRY,2004-10-25,6.80,7.07,6.73,6.77,61200,6.77 +NASDAQ,ARRY,2004-06-10,8.33,8.33,7.93,8.02,251400,8.02 +NASDAQ,ARRY,2003-12-05,5.14,5.38,5.03,5.03,63200,5.03 +NASDAQ,ARRY,2003-10-08,5.72,6.00,5.72,5.93,102800,5.93 +NASDAQ,ARRY,2003-06-13,3.50,3.90,3.40,3.53,143800,3.53 +NASDAQ,ARRY,2003-05-19,3.75,3.98,3.45,3.57,174100,3.57 +NASDAQ,ARRY,2003-05-16,3.29,4.05,3.22,3.78,276700,3.78 +NASDAQ,ARRY,2003-02-18,4.10,4.40,4.05,4.30,63300,4.30 +NASDAQ,ARRY,2002-10-16,6.75,7.20,6.64,7.15,98300,7.15 +NASDAQ,ARRY,2001-02-14,7.00,7.00,6.81,6.81,30600,6.81 +NASDAQ,ARRY,2000-12-26,8.94,9.25,8.50,9.00,31700,9.00 +NASDAQ,AACC,2010-01-14,6.21,6.62,6.21,6.47,19800,6.47 +NASDAQ,AACC,2009-11-20,5.32,5.59,5.32,5.52,37900,5.52 +NASDAQ,AACC,2009-05-27,8.14,8.31,7.56,7.56,48800,7.56 +NASDAQ,AACC,2009-03-04,3.31,3.57,3.30,3.33,47900,3.33 +NASDAQ,AACC,2008-06-12,12.80,13.25,12.75,13.13,111600,13.13 +NASDAQ,AACC,2008-03-07,8.40,8.75,8.08,8.55,275800,8.55 +NASDAQ,AACC,2007-07-23,14.97,15.15,14.95,15.01,194800,15.01 +NASDAQ,AACC,2007-04-05,15.63,15.72,15.55,15.58,121100,13.38 +NASDAQ,AACC,2006-12-26,16.07,17.03,16.06,16.98,126500,14.59 +NASDAQ,AACC,2004-10-12,17.75,17.88,17.66,17.66,76600,15.17 +NASDAQ,AACC,2004-04-23,18.95,19.00,18.48,18.62,16600,15.99 +NASDAQ,AACC,2004-03-31,18.00,19.12,18.00,18.60,120000,15.98 +NASDAQ,ASCA,2009-03-04,9.95,10.17,9.73,9.94,630700,9.72 +NASDAQ,ASCA,2008-02-26,20.07,20.70,19.99,20.57,361400,19.76 +NASDAQ,ASCA,2008-01-18,19.85,20.53,18.79,19.00,849000,18.25 +NASDAQ,ASCA,2007-12-06,31.15,31.60,30.79,31.56,212400,30.32 +NASDAQ,ASCA,2007-09-21,28.43,28.62,27.92,28.14,201200,26.94 +NASDAQ,ASCA,2007-09-12,27.81,27.99,27.00,27.05,425000,25.90 +NASDAQ,ASCA,2007-06-11,31.47,31.78,31.16,31.43,274300,29.98 +NASDAQ,ASCA,2007-06-06,30.54,32.11,30.33,31.75,1159000,30.28 +NASDAQ,ASCA,2006-12-12,32.05,32.10,31.28,31.82,170700,30.15 +NASDAQ,ASCA,2006-10-10,25.58,25.62,25.00,25.22,295500,23.82 +NASDAQ,ASCA,2006-10-02,21.97,23.14,21.97,22.25,322600,21.02 +NASDAQ,ASCA,2005-11-15,24.40,24.42,24.05,24.11,272900,22.40 +NASDAQ,ASCA,2005-03-10,50.65,50.65,49.00,49.56,284000,22.88 +NASDAQ,ASCA,2005-01-28,43.21,43.33,42.15,42.77,168000,19.68 +NASDAQ,ASCA,2005-01-24,43.28,43.66,42.08,42.17,303200,19.41 +NASDAQ,ASCA,2004-12-29,43.35,43.50,43.05,43.29,155600,19.92 +NASDAQ,ASCA,2004-04-21,33.32,33.91,32.90,33.77,338600,15.36 +NASDAQ,ASCA,2004-01-05,25.10,26.49,24.90,26.30,1026400,11.92 +NASDAQ,ASCA,2003-12-26,24.26,24.38,24.02,24.26,15600,11.00 +NASDAQ,ASCA,2003-10-29,22.35,22.60,20.98,21.18,2641600,9.60 +NASDAQ,ASCA,2003-07-29,21.80,22.05,20.40,21.61,523200,9.80 +NASDAQ,ASCA,2003-01-10,13.99,13.99,13.55,13.75,213800,6.23 +NASDAQ,ASCA,2002-11-01,12.72,13.53,12.72,13.46,325400,6.10 +NASDAQ,ASCA,2002-03-11,26.59,26.60,24.70,25.44,1207800,11.53 +NASDAQ,ASCA,2001-09-27,12.96,13.64,11.96,13.04,52600,5.91 +NASDAQ,ASCA,2001-05-01,8.40,8.82,7.96,8.43,46200,3.82 +NASDAQ,ASCA,2001-02-08,6.44,6.56,6.38,6.50,28800,2.95 +NASDAQ,ASCA,2000-08-11,4.94,4.94,4.94,4.94,9200,2.24 +NASDAQ,ASCA,2000-05-16,4.12,4.16,4.09,4.12,14000,1.87 +NASDAQ,ASCA,2000-03-07,3.91,3.91,3.91,3.91,5200,1.77 +NASDAQ,ASCA,1999-12-31,3.78,3.81,3.75,3.81,4200,1.73 +NASDAQ,ASCA,1999-10-13,3.88,4.06,3.88,4.06,19600,1.84 +NASDAQ,ASCA,1999-06-15,3.25,3.38,3.13,3.38,10000,1.53 +NASDAQ,ASCA,1999-03-04,2.87,3.13,2.87,3.13,2400,1.42 +NASDAQ,ASCA,1998-10-28,2.69,2.69,2.69,2.69,14600,1.22 +NASDAQ,ASCA,1998-07-31,4.25,4.44,4.25,4.25,3800,1.93 +NASDAQ,ASCA,1998-04-13,5.38,5.62,5.25,5.25,13800,2.38 +NASDAQ,ASCA,1998-02-05,5.62,5.62,5.62,5.62,2000,2.55 +NASDAQ,ASCA,1997-06-20,5.25,5.62,5.00,5.62,51000,2.55 +NASDAQ,ASCA,1996-10-29,6.00,6.00,5.50,5.50,9600,2.49 +NASDAQ,ASCA,1996-05-08,9.25,9.25,8.75,9.12,26600,4.14 +NASDAQ,ASCA,1996-01-19,6.75,6.75,6.50,6.50,12400,2.95 +NASDAQ,ASCA,1995-10-30,6.00,6.75,6.00,6.00,7600,2.72 +NASDAQ,ASCA,1995-06-21,9.00,10.50,8.25,10.50,125200,4.76 +NASDAQ,ASCA,1994-04-18,14.00,14.50,13.75,13.75,31000,6.23 +NASDAQ,ASCA,1994-04-06,14.50,15.25,14.00,14.38,136200,6.52 +NASDAQ,ASCA,1993-11-30,11.00,11.00,10.25,11.00,349200,4.99 +NASDAQ,ASCA,1993-11-11,11.25,11.50,11.00,11.25,741600,5.10 +NASDAQ,ASYS,2009-11-24,6.64,6.65,6.25,6.44,30500,6.44 +NASDAQ,ASYS,2009-08-12,4.99,5.23,4.86,5.05,27800,5.05 +NASDAQ,ASYS,2009-08-07,5.53,5.78,5.53,5.63,28000,5.63 +NASDAQ,ASYS,2009-02-05,4.11,4.26,4.00,4.17,43000,4.17 +NASDAQ,ASYS,2008-05-20,9.76,10.15,9.65,10.03,194700,10.03 +NASDAQ,ASYS,2008-01-07,12.39,12.47,10.59,11.94,279300,11.94 +NASDAQ,ASYS,2007-10-17,16.55,16.60,14.80,15.13,226200,15.13 +NASDAQ,ASYS,2007-08-30,10.28,10.83,9.96,10.50,49900,10.50 +NASDAQ,ASYS,2006-07-10,7.07,7.17,7.02,7.06,7800,7.06 +NASDAQ,ASYS,2006-04-07,7.46,7.54,7.35,7.50,31300,7.50 +NASDAQ,ASYS,2006-01-13,8.14,8.49,8.05,8.44,7300,8.44 +NASDAQ,ASYS,2005-10-19,5.50,5.75,5.50,5.73,5600,5.73 +NASDAQ,ASYS,2005-09-01,5.15,5.18,5.15,5.17,2600,5.17 +NASDAQ,ASYS,2005-08-18,5.03,5.18,5.03,5.11,11800,5.11 +NASDAQ,ASYS,2005-05-16,3.99,4.05,3.79,3.95,16600,3.95 +NASDAQ,ASYS,2004-06-08,4.85,5.28,4.76,5.03,10200,5.03 +NASDAQ,ASYS,2004-06-04,5.30,5.30,5.09,5.19,900,5.19 +NASDAQ,ASYS,2004-06-03,5.12,5.12,4.79,5.10,2700,5.10 +NASDAQ,ASYS,2004-03-04,5.71,5.95,5.71,5.95,4500,5.95 +NASDAQ,ASYS,2003-11-24,6.95,7.05,6.70,6.95,9600,6.95 +NASDAQ,ASYS,2003-04-01,3.10,3.12,3.08,3.12,4600,3.12 +NASDAQ,ASYS,2003-03-11,3.00,3.00,3.00,3.00,400,3.00 +NASDAQ,ASYS,2002-05-08,6.63,6.70,6.50,6.70,4100,6.70 +NASDAQ,ASYS,2001-12-12,7.40,7.52,7.30,7.52,15400,7.52 +NASDAQ,ASYS,2001-02-07,10.81,10.94,10.00,10.38,119100,10.38 +NASDAQ,ASYS,2000-11-02,11.56,11.75,11.12,11.31,108900,11.31 +NASDAQ,ASYS,2000-08-22,13.69,14.25,12.62,12.81,1031300,12.81 +NASDAQ,ASYS,2000-07-10,4.59,5.50,4.59,5.50,87600,5.50 +NASDAQ,ASYS,2000-04-28,4.38,4.44,4.12,4.12,23200,4.12 +NASDAQ,ASYS,2000-03-14,6.34,6.34,5.19,5.25,70100,5.25 +NASDAQ,ASYS,1999-07-23,2.66,2.66,2.62,2.62,6000,2.62 +NASDAQ,ASYS,1998-09-01,0.81,0.81,0.81,0.81,4000,1.62 +NASDAQ,ASYS,1998-02-27,1.94,2.12,1.94,2.12,27800,4.25 +NASDAQ,ASYS,1997-07-28,2.75,2.75,2.75,2.75,400,5.50 +NASDAQ,ASYS,1997-06-26,3.12,3.12,2.88,2.88,25700,5.75 +NASDAQ,ASYS,1996-07-29,3.75,3.88,3.75,3.88,7700,7.75 +NASDAQ,ASYS,1995-09-15,8.50,8.50,8.12,8.12,14400,8.12 +NASDAQ,ASYS,1994-09-01,3.19,3.19,3.00,3.00,7000,3.00 +NASDAQ,ASYS,1994-06-17,3.25,3.25,3.25,3.25,3000,3.25 +NASDAQ,ASYS,1994-05-12,3.50,3.50,3.25,3.50,21200,3.50 +NASDAQ,ASYS,1993-10-21,3.50,3.75,3.50,3.75,2000,3.75 +NASDAQ,ASYS,1992-08-07,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ASYS,1992-06-05,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ASYS,1992-04-06,2.38,2.38,2.38,2.38,1000,2.38 +NASDAQ,ASYS,1992-03-10,3.11,3.11,3.11,3.11,200,3.11 +NASDAQ,ASYS,1991-11-14,2.00,2.00,2.00,2.00,3600,2.00 +NASDAQ,ASYS,1990-07-05,5.11,5.11,5.11,5.11,000,5.11 +NASDAQ,ASYS,1990-04-23,7.00,7.00,7.00,7.00,400,7.00 +NASDAQ,ASYS,1989-09-26,6.11,6.11,6.11,6.11,800,6.11 +NASDAQ,ASYS,1989-05-09,6.38,6.38,6.38,6.38,1600,6.38 +NASDAQ,ASYS,1988-10-11,4.75,4.75,4.75,4.75,1800,4.75 +NASDAQ,ASYS,1988-09-08,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,ASYS,1987-07-06,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,ASYS,1987-05-21,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,ASYS,1987-02-11,2.50,2.50,2.50,2.50,800,2.50 +NASDAQ,ASYS,1986-12-09,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,ASYS,1986-02-20,6.25,6.25,6.25,6.25,3000,6.25 +NASDAQ,ASYS,1985-08-01,10.00,10.00,10.00,10.00,3000,10.00 +NASDAQ,ASYS,1985-04-01,11.25,11.25,11.25,11.25,000,11.25 +NASDAQ,ASYS,1984-09-10,10.00,10.00,10.00,10.00,400,10.00 +NASDAQ,ANSS,2009-12-07,40.87,41.21,40.67,40.96,434300,40.96 +NASDAQ,ANSS,2009-08-10,36.48,36.94,36.08,36.14,570900,36.14 +NASDAQ,ANSS,2009-06-19,32.71,33.00,32.26,32.30,1396800,32.30 +NASDAQ,ANSS,2008-05-20,43.71,44.36,43.43,44.02,451400,44.02 +NASDAQ,ANSS,2007-12-17,38.00,38.06,37.25,37.25,699900,37.25 +NASDAQ,ANSS,2007-11-13,37.25,39.49,37.13,39.26,960400,39.26 +NASDAQ,ANSS,2007-10-11,37.77,37.77,36.49,36.49,1279600,36.49 +NASDAQ,ANSS,2007-09-11,32.64,34.33,32.33,34.27,523100,34.27 +NASDAQ,ANSS,2007-08-03,30.15,31.43,30.06,30.23,1401100,30.23 +NASDAQ,ANSS,2007-03-13,49.77,49.77,48.54,48.69,520000,24.34 +NASDAQ,ANSS,2006-07-12,43.94,44.12,42.50,42.59,575600,21.30 +NASDAQ,ANSS,2005-04-18,31.75,32.63,31.74,32.38,429000,16.19 +NASDAQ,ANSS,2004-10-14,26.10,26.38,26.00,26.25,220600,13.12 +NASDAQ,ANSS,2003-10-24,36.20,36.58,35.47,35.70,400800,8.93 +NASDAQ,ANSS,2003-09-29,35.76,36.59,35.43,36.03,315200,9.01 +NASDAQ,ANSS,2003-09-22,38.02,38.41,37.45,38.13,174800,9.53 +NASDAQ,ANSS,2002-10-14,15.95,16.80,15.75,16.55,159200,4.14 +NASDAQ,ANSS,2002-03-25,25.25,25.74,24.75,24.94,303600,6.24 +NASDAQ,ANSS,2002-03-08,24.56,24.76,24.10,24.60,338800,6.15 +NASDAQ,ANSS,2000-12-11,10.19,10.34,10.00,10.19,1076400,2.55 +NASDAQ,ANSS,2000-06-27,11.94,12.00,11.62,11.75,108800,2.94 +NASDAQ,ANSS,1999-04-22,7.00,7.37,6.50,6.50,86400,1.63 +NASDAQ,ANSS,1999-02-12,7.75,8.06,7.50,8.00,362800,2.00 +NASDAQ,ANSS,1999-01-13,9.50,10.25,9.00,10.25,78400,2.56 +NASDAQ,ANSS,1998-10-08,6.62,6.62,6.00,6.00,69600,1.50 +NASDAQ,ANSS,1998-09-25,7.37,7.37,6.88,7.37,10000,1.84 +NASDAQ,ANSS,1998-09-08,6.38,6.50,6.38,6.50,28800,1.63 +NASDAQ,ANSS,1998-08-06,8.75,9.12,8.75,9.00,28000,2.25 +NASDAQ,ANSS,1998-05-13,11.12,11.62,11.12,11.31,289600,2.83 +NASDAQ,ANSS,1997-12-02,7.94,8.06,7.94,7.94,4800,1.98 +NASDAQ,ANSS,1997-07-29,8.25,8.25,8.00,8.00,30400,2.00 +NASDAQ,ANSS,1997-05-29,8.00,8.25,8.00,8.12,588400,2.03 +NASDAQ,ANSS,1997-04-17,6.50,6.50,5.87,6.00,270400,1.50 +NASDAQ,ANSS,1997-04-08,6.88,7.12,6.88,7.00,332000,1.75 +NASDAQ,ANSS,1997-04-01,7.75,8.12,7.12,7.12,212800,1.78 +NASDAQ,ANSS,1997-01-31,9.25,9.50,9.25,9.50,25600,2.38 +NASDAQ,ANSS,1996-11-20,11.88,11.88,11.88,11.88,55600,2.97 +NASDAQ,APOL,2009-10-06,71.18,72.60,70.71,71.36,2055800,71.36 +NASDAQ,APOL,2009-07-21,67.00,67.83,65.56,67.75,3254200,67.75 +NASDAQ,APOL,2009-07-08,66.90,67.61,65.34,66.13,3330300,66.13 +NASDAQ,APOL,2009-03-13,68.90,68.91,64.13,68.80,5782000,68.80 +NASDAQ,APOL,2008-07-10,54.59,55.75,53.44,55.46,3436100,55.46 +NASDAQ,APOL,2008-01-10,78.17,81.12,76.95,77.26,5832300,77.26 +NASDAQ,APOL,2007-06-26,50.06,51.73,49.98,51.46,3842000,51.46 +NASDAQ,APOL,2007-04-16,44.50,47.78,44.44,47.51,4275900,47.51 +NASDAQ,APOL,2007-04-05,44.23,44.59,44.16,44.39,1250100,44.39 +NASDAQ,APOL,2006-01-19,54.99,55.59,54.14,55.33,2416000,55.33 +NASDAQ,APOL,2005-08-17,73.48,74.73,73.44,74.54,1297000,74.54 +NASDAQ,APOL,2005-08-12,73.19,73.38,72.31,73.12,892400,73.12 +NASDAQ,APOL,2005-07-08,74.78,74.91,73.37,73.99,2842400,73.99 +NASDAQ,APOL,2005-06-15,80.03,80.78,78.25,78.88,1312300,78.88 +NASDAQ,APOL,2005-01-28,76.71,77.14,75.53,76.98,2174500,76.98 +NASDAQ,APOL,2004-11-08,64.83,68.44,64.45,67.14,3203900,67.14 +NASDAQ,APOL,2004-07-23,89.88,90.73,88.25,88.74,2346400,88.74 +NASDAQ,APOL,2004-01-06,70.56,72.85,70.41,72.04,1916600,72.04 +NASDAQ,APOL,2003-08-07,61.93,62.64,60.91,62.35,1507400,62.35 +NASDAQ,APOL,2002-08-06,35.50,37.83,35.50,37.13,2134400,37.13 +NASDAQ,APOL,2002-06-26,37.75,38.67,37.48,38.62,2209000,38.62 +NASDAQ,APOL,2002-01-30,44.20,45.61,43.55,45.61,1100000,30.41 +NASDAQ,APOL,2002-01-24,44.05,44.59,43.40,44.15,610200,29.43 +NASDAQ,APOL,2001-11-28,41.83,44.00,41.60,43.30,1405400,28.87 +NASDAQ,APOL,2001-07-10,42.85,45.75,42.40,44.10,3517400,29.40 +NASDAQ,APOL,2001-03-21,31.44,32.94,30.63,32.88,1873800,21.92 +NASDAQ,APOL,2000-12-06,36.50,36.50,33.87,34.44,675000,15.31 +NASDAQ,APOL,2000-11-22,41.56,41.87,40.12,40.25,378900,17.89 +NASDAQ,APOL,2000-10-25,37.47,38.56,37.12,37.69,356600,16.75 +NASDAQ,APOL,2000-08-22,40.34,41.00,40.06,40.69,695900,18.08 +NASDAQ,APOL,2000-07-21,33.81,34.00,31.25,31.69,605000,14.08 +NASDAQ,APOL,2000-03-08,22.44,22.44,20.50,21.38,902700,9.50 +NASDAQ,APOL,1999-11-29,26.25,27.81,26.19,27.44,632900,12.19 +NASDAQ,APOL,1999-03-01,30.06,30.13,29.00,30.00,553700,13.33 +NASDAQ,APOL,1999-02-02,26.87,27.00,23.75,25.00,1277300,11.11 +NASDAQ,APOL,1998-07-08,34.00,35.62,34.00,35.56,429500,15.81 +NASDAQ,APOL,1997-11-20,43.25,43.50,42.38,42.63,283800,12.63 +NASDAQ,APOL,1997-10-23,44.88,45.87,43.62,44.37,520400,13.15 +NASDAQ,APOL,1995-10-05,20.75,23.50,20.75,23.50,126100,3.09 +NASDAQ,APOL,1995-07-06,25.62,26.00,25.62,25.87,8000,2.27 +NASDAQ,APOL,1995-06-27,27.50,28.25,27.50,27.88,143500,2.45 +NASDAQ,APOL,1995-04-06,27.38,28.62,27.38,28.12,154900,1.85 +NASDAQ,AMOT,2009-12-24,2.65,2.65,2.65,2.65,500,2.65 +NASDAQ,AMOT,2009-08-27,1.92,2.02,1.90,2.02,3400,2.02 +NASDAQ,AMOT,2009-06-17,2.20,2.21,2.18,2.19,21100,2.19 +NASDAQ,AMOT,2009-02-19,1.77,1.77,1.77,1.77,4900,1.77 +NASDAQ,AMOT,2008-09-22,5.44,5.44,5.12,5.12,500,5.12 +NASDAQ,AMOT,2008-07-14,5.80,5.80,5.80,5.80,000,5.80 +NASDAQ,AMOT,2007-11-19,4.44,4.46,4.30,4.46,3900,4.46 +NASDAQ,AMOT,2007-10-31,4.70,4.70,4.47,4.60,4000,4.60 +NASDAQ,AMOT,2007-10-25,4.56,4.73,4.52,4.70,3400,4.70 +NASDAQ,AMOT,2006-10-31,5.15,5.40,5.14,5.40,26600,5.40 +NASDAQ,AMOT,2006-02-24,4.39,4.39,4.39,4.39,400,4.39 +NASDAQ,AMOT,2006-02-14,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,AMOT,2005-06-02,4.85,4.95,4.79,4.95,11100,4.95 +NASDAQ,AMOT,2005-02-10,8.40,8.40,8.06,8.11,8900,8.11 +NASDAQ,AMOT,2004-11-02,5.74,5.83,5.71,5.78,11000,5.78 +NASDAQ,AMOT,2003-11-26,4.23,4.40,3.96,4.40,44100,4.40 +NASDAQ,AMOT,2003-10-09,3.48,3.49,3.19,3.20,18100,3.20 +NASDAQ,AMOT,2003-04-29,1.75,1.75,1.75,1.75,200,1.75 +NASDAQ,AMOT,2002-10-11,2.66,2.66,2.55,2.55,21400,2.55 +NASDAQ,AMOT,2002-09-25,2.72,2.72,2.72,2.72,800,2.72 +NASDAQ,AMOT,2002-03-26,2.66,2.66,2.66,2.66,200,2.66 +NASDAQ,AMOT,2002-03-19,2.65,2.65,2.62,2.62,1400,2.62 +NASDAQ,AMOT,2001-03-20,3.97,4.00,3.81,4.00,6700,4.00 +NASDAQ,AMOT,1999-11-24,1.12,1.22,1.12,1.12,14800,1.12 +NASDAQ,AMOT,1999-06-18,2.00,2.00,1.56,1.56,8000,1.56 +NASDAQ,AMOT,1998-09-23,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,AMOT,1998-05-07,2.25,2.25,2.25,2.25,1200,2.25 +NASDAQ,AMOT,1997-09-09,4.13,4.25,4.13,4.25,5000,4.25 +NASDAQ,AMOT,1995-07-06,2.88,3.13,2.75,3.13,15800,3.08 +NASDAQ,AMOT,1995-06-29,3.00,3.00,3.00,3.00,300,2.95 +NASDAQ,AMOT,1995-06-08,2.88,2.88,2.63,2.63,10900,2.59 +NASDAQ,AMOT,1995-03-17,2.25,2.50,2.25,2.50,10500,2.46 +NASDAQ,AMOT,1994-12-01,3.00,3.38,3.00,3.38,1700,3.32 +NASDAQ,AMOT,1994-05-09,2.63,2.63,2.63,2.63,13100,2.57 +NASDAQ,AMOT,1994-01-20,3.06,3.06,3.06,3.06,000,2.96 +NASDAQ,AMOT,1993-10-25,3.38,3.38,3.38,3.38,300,3.27 +NASDAQ,AMOT,1993-08-20,3.13,3.13,3.00,3.00,10800,2.88 +NASDAQ,AMOT,1992-10-30,2.75,2.75,2.75,2.75,5500,2.64 +NASDAQ,AMOT,1992-10-20,3.00,3.00,3.00,3.00,900,2.88 +NASDAQ,ARCW,2010-01-26,2.38,2.38,2.38,2.38,000,2.38 +NASDAQ,ARCW,2009-10-29,2.39,2.39,2.39,2.39,300,2.39 +NASDAQ,ARCW,2009-04-24,2.72,2.72,2.71,2.71,2500,2.71 +NASDAQ,ARCW,2008-12-04,3.65,3.65,3.25,3.25,8000,3.25 +NASDAQ,ARCW,2008-11-25,3.20,3.50,3.19,3.50,2300,3.50 +NASDAQ,ARCW,2008-10-03,4.00,4.00,4.00,4.00,500,4.00 +NASDAQ,ARCW,2008-08-15,4.31,4.31,4.31,4.31,000,4.31 +NASDAQ,ARCW,2008-01-25,5.00,5.00,4.31,4.60,42700,4.60 +NASDAQ,ARCW,2007-11-27,4.95,5.14,4.95,5.05,10100,5.05 +NASDAQ,ARCW,2007-10-05,5.26,5.26,5.15,5.15,4500,5.15 +NASDAQ,ARCW,2007-08-20,4.90,4.91,4.90,4.91,300,4.91 +NASDAQ,ARCW,2007-05-09,5.04,5.47,5.04,5.47,2500,5.47 +NASDAQ,ARCW,2007-01-16,0.10,0.10,0.10,0.10,8600,5.00 +NASDAQ,ARCW,2006-11-03,0.10,0.11,0.10,0.11,11800,5.50 +NASDAQ,ARCW,2006-03-21,0.12,0.14,0.12,0.14,7900,7.00 +NASDAQ,ARCW,2004-11-24,0.15,0.17,0.15,0.15,400,7.50 +NASDAQ,ARCW,2004-05-18,0.12,0.13,0.10,0.11,5600,5.50 +NASDAQ,ARCW,2004-03-22,0.15,0.17,0.15,0.16,1800,8.00 +NASDAQ,ARCW,2002-08-23,0.12,0.13,0.12,0.13,3100,6.50 +NASDAQ,ARCW,2002-08-09,0.15,0.15,0.15,0.15,100,7.50 +NASDAQ,ARCW,2002-06-10,0.17,0.17,0.14,0.14,1300,7.00 +NASDAQ,ARCW,2001-12-11,0.17,0.17,0.15,0.15,2200,7.50 +NASDAQ,ARCW,2001-09-27,0.17,0.20,0.17,0.20,400,10.00 +NASDAQ,ARCW,2001-09-26,0.20,0.20,0.17,0.17,1000,8.50 +NASDAQ,ARCW,2001-01-30,0.44,0.44,0.41,0.41,2700,20.31 +NASDAQ,ATRO,2009-11-24,7.87,8.00,7.79,7.97,24300,7.97 +NASDAQ,ATRO,2009-05-11,9.42,9.42,8.89,9.20,29900,9.20 +NASDAQ,ATRO,2008-12-09,8.22,8.22,7.82,7.89,41500,7.89 +NASDAQ,ATRO,2008-11-07,9.60,9.68,9.08,9.31,37400,9.31 +NASDAQ,ATRO,2007-07-18,32.40,32.40,29.82,30.80,42900,23.17 +NASDAQ,ATRO,2007-05-17,27.55,28.22,26.57,27.82,18400,20.93 +NASDAQ,ATRO,2006-12-07,16.97,17.34,16.90,17.00,4000,12.79 +NASDAQ,ATRO,2005-04-28,7.60,8.15,7.34,7.61,31900,5.73 +NASDAQ,ATRO,2004-07-28,4.76,5.34,4.75,5.18,4900,3.90 +NASDAQ,ATRO,2004-03-30,5.30,5.35,5.20,5.28,5700,3.97 +NASDAQ,ATRO,2003-08-05,3.80,4.15,3.80,3.80,2700,2.86 +NASDAQ,ATRO,2003-02-28,6.15,6.15,6.15,6.15,4300,2.41 +NASDAQ,ATRO,2003-02-24,6.30,6.30,6.10,6.10,6600,2.39 +NASDAQ,ATRO,2002-11-08,7.53,7.53,7.04,7.07,17200,2.77 +NASDAQ,ATRO,2002-10-09,6.40,6.50,6.10,6.15,4300,2.41 +NASDAQ,ATRO,2002-07-26,7.69,7.70,7.43,7.43,3100,2.91 +NASDAQ,ATRO,2002-04-17,9.69,9.69,9.20,9.25,14100,3.62 +NASDAQ,ATRO,2001-12-26,11.46,11.56,11.15,11.18,12900,4.38 +NASDAQ,ATRO,2001-11-20,13.59,13.65,13.20,13.65,700,5.34 +NASDAQ,ATRO,2001-05-15,18.25,18.25,17.75,18.10,15900,5.37 +NASDAQ,ATRO,2000-11-29,11.12,11.25,11.12,11.25,6200,3.34 +NASDAQ,ATRO,2000-07-14,9.25,9.38,9.25,9.38,4600,2.57 +NASDAQ,ATRO,1999-10-21,8.62,8.62,8.62,8.62,100,2.36 +NASDAQ,ATRO,1998-12-22,9.02,10.00,9.00,9.25,16500,2.53 +NASDAQ,ATRO,1998-11-25,11.25,11.25,10.88,10.94,3100,3.00 +NASDAQ,ATRO,1998-06-23,11.69,11.75,11.69,11.75,1300,2.93 +NASDAQ,ATRO,1998-06-17,12.00,12.00,11.75,11.81,7900,2.94 +NASDAQ,ATRO,1998-02-24,8.00,8.25,8.00,8.25,9000,2.06 +NASDAQ,ATRO,1997-11-24,9.50,9.50,9.00,9.25,28200,2.30 +NASDAQ,ATRO,1997-06-26,6.37,6.50,6.37,6.50,7300,1.62 +NASDAQ,ATRO,1997-03-24,6.12,6.37,6.12,6.19,5800,1.54 +NASDAQ,ATRO,1997-01-09,5.12,5.12,4.88,4.88,7900,1.21 +NASDAQ,ATRO,1996-12-23,4.88,5.12,4.88,5.00,4500,1.25 +NASDAQ,ATRO,1996-12-05,4.88,5.25,4.88,5.06,26400,1.26 +NASDAQ,ATRO,1996-12-02,4.75,4.81,4.63,4.69,14100,1.17 +NASDAQ,ATRO,1996-10-07,5.75,6.00,5.63,5.75,45500,1.43 +NASDAQ,ATRO,1996-10-02,5.12,5.50,5.12,5.50,8600,1.37 +NASDAQ,ATRO,1996-09-09,6.50,6.50,6.25,6.25,3700,1.25 +NASDAQ,ATRO,1995-06-06,2.94,2.94,2.94,2.94,4100,0.59 +NASDAQ,ATRO,1993-09-23,2.37,2.50,2.37,2.50,3400,0.50 +NASDAQ,ATRO,1993-09-21,2.37,2.37,2.37,2.37,1400,0.47 +NASDAQ,ATRO,1993-08-12,2.31,2.31,2.31,2.31,000,0.46 +NASDAQ,ATRO,1993-05-17,2.50,2.50,2.50,2.50,000,0.50 +NASDAQ,ATRO,1993-02-10,2.75,2.75,2.25,2.25,57100,0.45 +NASDAQ,ATRO,1992-09-30,2.25,2.50,2.25,2.50,11000,0.50 +NASDAQ,ATRO,1992-08-19,2.06,2.06,2.06,2.06,600,0.41 +NASDAQ,ATRO,1992-03-23,3.38,3.38,3.00,3.38,8900,0.67 +NASDAQ,ATRO,1991-11-12,2.50,2.50,2.37,2.50,12600,0.50 +NASDAQ,ATRO,1991-04-05,2.62,2.72,2.25,2.72,4400,0.54 +NASDAQ,ATRO,1990-10-29,1.12,1.12,1.12,1.12,1400,0.22 +NASDAQ,ATRO,1990-03-20,1.00,1.00,1.00,1.00,700,0.20 +NASDAQ,ATRO,1990-03-15,1.00,1.00,1.00,1.00,600,0.20 +NASDAQ,ATRO,1990-03-09,0.94,0.94,0.94,0.94,000,0.19 +NASDAQ,ATRO,1989-12-12,1.12,1.25,1.00,1.25,10000,0.25 +NASDAQ,ATRO,1989-11-09,1.50,1.50,1.50,1.50,000,0.30 +NASDAQ,ATRO,1989-05-24,2.50,2.50,2.37,2.50,1100,0.50 +NASDAQ,ATRO,1989-04-24,2.50,2.50,2.50,2.50,300,0.50 +NASDAQ,ATRO,1989-03-14,2.75,3.00,2.75,2.75,1600,0.55 +NASDAQ,ATRO,1987-11-25,3.50,3.50,3.50,3.50,000,0.70 +NASDAQ,ATRO,1987-06-26,4.84,4.84,4.84,4.84,000,0.96 +NASDAQ,ATRO,1987-05-13,4.78,4.78,4.53,4.78,2600,0.95 +NASDAQ,ATRO,1986-11-14,4.78,4.78,4.53,4.53,800,0.90 +NASDAQ,ATRO,1986-07-24,4.66,4.66,4.66,4.66,1600,0.93 +NASDAQ,ATRO,1985-12-05,3.53,3.84,3.53,3.84,137000,0.76 +NASDAQ,ATRO,1985-11-29,3.62,3.62,3.62,3.62,800,0.72 +NASDAQ,ATRO,1984-11-12,2.97,3.16,2.97,2.97,3300,0.59 +NASDAQ,APKT,2009-07-16,10.21,10.56,10.07,10.14,205100,10.14 +NASDAQ,APKT,2008-12-18,4.10,4.73,4.02,4.09,351500,4.09 +NASDAQ,APKT,2008-10-16,3.85,4.25,3.60,4.00,398200,4.00 +NASDAQ,APKT,2008-04-01,7.86,8.33,7.86,8.15,262000,8.15 +NASDAQ,APKT,2007-11-23,11.66,11.73,11.32,11.42,60500,11.42 +NASDAQ,AMLN,2008-12-11,9.55,11.40,9.25,10.05,9712200,10.05 +NASDAQ,AMLN,2008-10-09,15.34,15.34,13.43,13.68,3765400,13.68 +NASDAQ,AMLN,2008-09-23,20.49,21.03,20.34,20.39,1651200,20.39 +NASDAQ,AMLN,2008-09-19,22.59,23.01,20.10,21.47,8313000,21.47 +NASDAQ,AMLN,2008-03-26,28.50,28.92,27.93,28.55,1174600,28.55 +NASDAQ,AMLN,2007-10-11,47.91,48.43,46.84,47.11,1874000,47.11 +NASDAQ,AMLN,2006-11-09,44.66,45.20,43.60,43.94,1817700,43.94 +NASDAQ,AMLN,2006-10-19,47.20,47.21,45.97,46.48,2609900,46.48 +NASDAQ,AMLN,2005-11-11,34.08,34.18,33.76,34.01,1063300,34.01 +NASDAQ,AMLN,2005-06-27,19.95,19.95,19.41,19.58,1703400,19.58 +NASDAQ,AMLN,2005-06-09,15.14,15.92,14.84,15.51,4205000,15.51 +NASDAQ,AMLN,2005-02-07,23.25,23.53,22.88,23.33,1087500,23.33 +NASDAQ,AMLN,2004-11-01,21.30,21.45,20.74,21.30,936400,21.30 +NASDAQ,AMLN,2004-10-18,19.20,20.05,19.18,19.91,1113600,19.91 +NASDAQ,AMLN,2004-03-05,24.70,25.63,24.39,25.38,884300,25.38 +NASDAQ,AMLN,2003-11-28,25.55,26.17,25.22,26.14,278700,26.14 +NASDAQ,AMLN,2003-06-03,20.00,20.46,19.50,20.20,828900,20.20 +NASDAQ,AMLN,2003-05-21,18.25,18.37,18.00,18.16,670500,18.16 +NASDAQ,AMLN,2002-09-13,12.51,13.00,12.14,12.98,326500,12.98 +NASDAQ,AMLN,2001-12-19,9.27,9.45,9.23,9.34,92300,9.34 +NASDAQ,AMLN,2001-10-24,8.92,9.24,8.84,9.09,762900,9.09 +NASDAQ,AMLN,2001-07-03,10.85,10.88,10.25,10.66,1203300,10.66 +NASDAQ,AMLN,2000-11-07,11.25,11.88,11.06,11.69,279600,11.69 +NASDAQ,AMLN,2000-01-21,12.19,13.00,12.00,13.00,401800,13.00 +NASDAQ,AMLN,1999-11-01,4.44,4.44,4.12,4.25,117100,4.25 +NASDAQ,AMLN,1999-07-01,1.03,1.25,1.03,1.16,141900,1.16 +NASDAQ,AMLN,1998-02-11,5.53,5.69,5.44,5.62,107200,5.62 +NASDAQ,AMLN,1996-12-20,12.75,12.88,12.38,12.44,157700,12.44 +NASDAQ,AMLN,1996-10-25,12.75,13.12,12.62,12.88,48100,12.88 +NASDAQ,AMLN,1995-12-26,7.37,8.62,7.25,8.50,684500,8.50 +NASDAQ,AMLN,1994-12-23,5.75,5.75,5.38,5.50,19900,5.50 +NASDAQ,AMLN,1994-07-01,6.25,6.25,5.75,6.25,10600,6.25 +NASDAQ,AMLN,1994-06-28,5.75,6.25,5.75,6.25,113700,6.25 +NASDAQ,AMLN,1994-05-31,9.75,9.75,8.75,8.75,51600,8.75 +NASDAQ,AMLN,1994-01-07,13.75,13.75,13.50,13.75,57300,13.75 +NASDAQ,AMLN,1993-08-02,9.00,9.25,9.00,9.25,7400,9.25 +NASDAQ,AMLN,1993-06-17,10.50,10.50,9.13,9.13,52600,9.13 +NASDAQ,AMLN,1993-04-06,9.25,9.25,8.25,9.00,10300,9.00 +NASDAQ,AMLN,1993-03-08,10.25,10.50,9.75,10.50,32500,10.50 +NASDAQ,AMLN,1992-05-22,9.50,10.00,9.25,9.62,132100,9.62 +NASDAQ,AMLN,1992-03-23,14.75,15.25,14.50,14.75,137100,14.75 +NASDAQ,ARUN,2009-12-08,8.99,9.13,8.94,9.12,525600,9.12 +NASDAQ,ARUN,2009-06-10,7.69,7.69,7.40,7.63,887400,7.63 +NASDAQ,ARUN,2008-12-30,2.40,2.45,2.32,2.45,354800,2.45 +NASDAQ,ARUN,2008-10-16,3.10,3.30,2.99,3.30,338900,3.30 +NASDAQ,ARUN,2008-08-25,6.20,6.20,6.09,6.12,316400,6.12 +NASDAQ,ARUN,2008-06-18,5.97,6.09,5.90,5.96,308300,5.96 +NASDAQ,ARUN,2008-04-03,5.28,5.62,5.28,5.50,382100,5.50 +NASDAQ,ARUN,2008-01-24,9.12,10.38,9.12,10.17,1135900,10.17 +NASDAQ,ARUN,2007-12-10,14.96,15.50,14.95,15.10,1586200,15.10 +NASDAQ,ARUN,2007-07-30,20.25,20.60,19.70,20.10,450500,20.10 +NASDAQ,ABTL,2009-04-02,0.27,0.29,0.25,0.27,105400,0.27 +NASDAQ,ABTL,2009-01-29,0.34,0.40,0.34,0.39,7200,0.39 +NASDAQ,ABTL,2008-11-18,0.52,0.68,0.52,0.67,28600,0.67 +NASDAQ,ABTL,2008-01-14,2.87,3.30,2.82,2.90,116100,2.90 +NASDAQ,ABTL,2007-01-31,3.66,3.76,3.60,3.71,105700,3.71 +NASDAQ,ABTL,2006-12-07,3.25,3.37,3.25,3.28,179300,3.28 +NASDAQ,ABTL,2006-11-24,3.12,3.15,3.06,3.15,79100,3.15 +NASDAQ,ABTL,2006-09-27,3.00,3.03,2.99,2.99,30900,2.99 +NASDAQ,ABTL,2006-05-01,4.50,4.62,4.44,4.48,196700,4.48 +NASDAQ,ABTL,2006-04-18,4.36,4.46,4.33,4.46,157200,4.46 +NASDAQ,ABTL,2006-03-31,4.77,4.87,4.68,4.82,130500,4.82 +NASDAQ,ABTL,2006-02-09,4.95,4.99,4.89,4.96,230800,4.96 +NASDAQ,ABTL,2005-11-15,4.69,4.98,4.65,4.90,307300,4.90 +NASDAQ,ABTL,2005-02-17,5.15,5.25,5.13,5.16,289000,5.16 +NASDAQ,ABTL,2004-05-27,10.35,10.47,10.10,10.28,604700,10.28 +NASDAQ,ABTL,2004-04-22,12.75,13.52,12.52,13.30,598000,13.30 +NASDAQ,ABTL,2004-02-18,12.71,13.10,12.60,12.88,283400,12.88 +NASDAQ,ABTL,2003-05-23,5.45,5.47,5.01,5.41,304700,5.41 +NASDAQ,ABTL,2003-03-26,3.80,3.85,3.52,3.63,172800,3.63 +NASDAQ,ABTL,2002-11-13,2.43,2.70,2.43,2.67,228900,2.67 +NASDAQ,ABTL,2002-10-15,2.12,2.25,2.12,2.25,83700,2.25 +NASDAQ,ABTL,2002-07-19,2.35,2.50,2.31,2.49,41500,2.49 +NASDAQ,ABTL,2002-05-23,3.80,3.83,3.65,3.76,141300,3.76 +NASDAQ,ABTL,2002-05-07,2.87,3.00,2.50,2.90,344900,2.90 +NASDAQ,ABTL,2002-01-18,2.99,3.20,2.88,3.05,319900,3.05 +NASDAQ,ABTL,2001-10-17,1.05,1.26,1.02,1.02,960200,1.02 +NASDAQ,ABTL,2001-04-19,1.26,1.26,1.20,1.20,140300,1.20 +NASDAQ,ABTL,2000-12-04,2.48,2.94,2.31,2.38,113200,2.38 +NASDAQ,ABTL,2000-08-09,4.19,4.62,4.00,4.56,191600,4.56 +NASDAQ,ABTL,2000-06-27,6.06,6.62,6.00,6.31,114900,6.31 +NASDAQ,ABTL,2000-05-05,6.56,6.56,6.19,6.56,56900,6.56 +NASDAQ,ABTL,2000-02-17,11.00,11.19,10.12,10.63,410700,10.63 +NASDAQ,ABTL,1999-11-29,15.19,15.25,14.50,14.56,253900,14.56 +NASDAQ,ADES,2009-12-02,2.67,2.72,2.65,2.70,18200,2.70 +NASDAQ,ADES,2009-10-05,3.36,3.36,3.35,3.35,2200,3.35 +NASDAQ,ADES,2009-09-01,4.32,4.36,4.11,4.19,4200,4.19 +NASDAQ,ADES,2009-07-08,3.56,3.99,3.50,3.80,20000,3.80 +NASDAQ,ADES,2009-04-24,3.78,4.00,3.78,3.95,6100,3.95 +NASDAQ,ADES,2009-04-09,2.82,3.02,2.82,2.84,4100,2.84 +NASDAQ,ADES,2009-03-31,2.74,2.74,2.42,2.61,13800,2.61 +NASDAQ,ADES,2008-12-26,2.93,3.37,2.93,3.01,900,3.01 +NASDAQ,ADES,2008-10-27,5.03,5.10,3.90,3.90,48100,3.90 +NASDAQ,ADES,2008-08-19,8.38,8.38,8.11,8.37,10400,8.37 +NASDAQ,ADES,2008-05-12,9.85,10.50,9.69,10.38,34300,10.38 +NASDAQ,ADES,2006-01-05,21.79,21.79,19.87,20.96,494100,20.96 +NASDAQ,ADES,2005-10-11,19.03,19.10,19.03,19.05,1800,19.05 +NASDAQ,ADES,2005-07-15,15.17,15.25,15.17,15.25,200,15.25 +NASDAQ,ADES,2005-03-18,29.00,29.00,28.00,28.05,14800,28.05 +NASDAQ,ADES,2005-03-17,28.49,28.93,28.10,28.80,3500,28.80 +NASDAQ,ADES,2004-08-10,9.00,9.30,8.50,9.00,26300,9.00 +NASDAQ,ADES,2004-07-21,8.60,9.00,8.60,9.00,6700,9.00 +NASDAQ,ADES,2004-01-26,8.35,8.60,8.35,8.50,13600,8.50 +NASDAQ,ABBC,2009-12-28,6.62,6.83,6.60,6.83,31400,6.83 +NASDAQ,ABBC,2009-08-26,8.28,8.37,8.20,8.35,29300,8.23 +NASDAQ,ABBC,2009-02-25,7.20,7.24,6.93,7.03,127600,6.84 +NASDAQ,ABBC,2009-02-24,6.90,7.40,6.81,7.22,169600,7.03 +NASDAQ,ABBC,2008-12-12,9.60,9.75,9.50,9.68,91900,9.42 +NASDAQ,ABBC,2008-09-11,10.03,10.15,10.03,10.14,51300,9.82 +NASDAQ,ABBC,2008-01-07,9.10,9.10,8.97,9.01,50900,8.59 +NASDAQ,ABBC,2007-07-20,9.69,9.77,9.40,9.47,94600,8.94 +NASDAQ,ABBC,2007-04-19,19.99,20.01,19.64,19.73,15300,18.56 +NASDAQ,ABBC,2006-12-21,19.09,19.09,18.90,19.04,14000,17.85 +NASDAQ,ABBC,2006-09-15,15.30,15.31,15.20,15.20,40900,14.21 +NASDAQ,ABBC,2006-08-02,14.77,15.15,14.65,14.85,24400,13.83 +NASDAQ,ABBC,2005-10-28,12.09,12.15,12.00,12.00,3500,11.05 +NASDAQ,ABBC,2005-10-12,12.53,12.53,12.40,12.48,33800,11.49 +NASDAQ,ABBC,2005-05-03,11.15,11.28,11.06,11.24,19800,10.26 +NASDAQ,ABBC,2005-01-14,13.00,13.00,12.86,12.90,37100,11.77 +NASDAQ,AFCE,2010-01-13,8.18,8.40,8.03,8.27,71600,8.27 +NASDAQ,AFCE,2009-12-22,8.33,8.39,8.23,8.28,29600,8.28 +NASDAQ,AFCE,2009-10-13,8.76,8.76,8.44,8.53,40700,8.53 +NASDAQ,AFCE,2009-03-20,5.71,5.80,5.26,5.28,181600,5.28 +NASDAQ,AFCE,2009-02-11,4.53,4.54,4.17,4.41,64600,4.41 +NASDAQ,AFCE,2009-01-22,4.92,5.12,4.56,4.88,63200,4.88 +NASDAQ,AFCE,2007-07-10,17.81,18.15,17.21,17.24,116300,17.24 +NASDAQ,AFCE,2007-04-19,19.64,19.86,19.47,19.75,136000,19.75 +NASDAQ,AFCE,2006-07-13,12.95,12.95,12.54,12.87,154300,12.87 +NASDAQ,AFCE,2006-03-06,15.37,15.37,14.82,14.82,65200,14.82 +NASDAQ,AFCE,2005-12-02,12.38,12.43,12.10,12.38,391100,12.38 +NASDAQ,AFCE,2005-01-03,23.60,23.69,23.47,23.69,214100,12.31 +NASDAQ,AFCE,2004-12-14,22.83,22.94,22.81,22.87,29400,11.88 +NASDAQ,AFCE,2004-11-12,24.35,24.35,23.95,24.00,583300,12.47 +NASDAQ,AFCE,2004-11-10,24.00,25.01,24.00,24.20,168800,12.57 +NASDAQ,AFCE,2004-10-05,21.75,22.34,21.39,21.94,39400,11.40 +NASDAQ,AFCE,2004-04-05,21.50,23.00,21.50,23.00,4500,11.95 +NASDAQ,AFCE,2004-02-25,21.95,23.00,21.75,22.75,142700,11.82 +NASDAQ,AFCE,2003-12-22,20.05,20.25,19.75,20.00,378900,10.39 +NASDAQ,AFCE,2003-08-13,15.60,15.62,15.42,15.62,90100,8.12 +NASDAQ,AFCE,2003-06-17,16.80,18.34,16.80,17.70,381600,9.20 +NASDAQ,AFCE,2002-01-29,29.00,29.30,28.72,29.15,145800,15.15 +NASDAQ,AFCE,2001-11-02,24.45,24.99,23.93,24.25,73400,12.60 +NASDAQ,AFCE,2001-08-01,22.10,22.20,20.80,21.05,68300,10.94 +NASDAQ,AFCE,2001-05-11,22.75,22.75,22.21,22.50,212400,11.69 +NASDAQ,AMTY,2009-08-14,0.38,0.38,0.35,0.36,31600,0.36 +NASDAQ,AMTY,2009-05-27,0.28,0.28,0.25,0.25,65500,0.25 +NASDAQ,AMTY,2009-03-27,0.26,0.29,0.23,0.25,86600,0.25 +NASDAQ,AMTY,2009-01-23,0.31,0.31,0.30,0.31,18000,0.31 +NASDAQ,AMTY,2008-11-18,0.52,0.69,0.45,0.46,20000,0.46 +NASDAQ,AMTY,2008-10-06,1.01,1.01,0.75,0.84,43300,0.84 +NASDAQ,AMTY,2008-06-26,1.46,1.47,1.33,1.35,28500,1.35 +NASDAQ,AMTY,2008-04-14,2.18,2.24,2.11,2.18,31500,2.18 +NASDAQ,AMTY,2007-08-31,4.19,4.20,4.03,4.07,12300,4.07 +NASDAQ,AMTY,2007-05-16,4.50,4.70,4.50,4.60,15200,4.60 +NASDAQ,AMTY,2006-03-20,6.92,7.25,6.92,7.20,64600,7.20 +NASDAQ,AMTY,2006-01-17,4.80,5.12,4.66,5.12,82900,5.12 +NASDAQ,AMTY,2005-12-30,4.72,4.85,4.51,4.60,27400,4.60 +NASDAQ,AMTY,2005-09-09,6.60,6.90,6.60,6.75,8900,6.75 +NASDAQ,AMTY,2005-05-10,6.65,6.85,6.50,6.52,53500,6.52 +NASDAQ,AMTY,2005-02-14,5.97,5.97,4.70,5.30,193300,5.30 +NASDAQ,AMTY,2005-01-14,6.95,7.20,6.60,7.10,12200,7.10 +NASDAQ,AMTY,2004-10-21,7.65,7.65,7.50,7.50,6400,7.50 +NASDAQ,AMTY,2004-03-19,7.70,7.70,7.20,7.20,33300,7.20 +NASDAQ,AMTY,2003-02-12,2.13,2.13,2.05,2.05,5200,2.05 +NASDAQ,AMTY,2002-09-11,2.51,2.51,2.41,2.45,5700,2.45 +NASDAQ,AMTY,2002-05-09,3.14,3.15,3.01,3.05,10500,3.05 +NASDAQ,AMTY,2002-02-15,3.80,4.00,3.75,3.90,45100,3.90 +NASDAQ,AMTY,2001-07-23,5.15,5.18,5.10,5.18,10000,5.18 +NASDAQ,AMTY,2001-05-21,3.70,3.75,3.60,3.70,14300,3.70 +NASDAQ,AMTY,2000-04-05,3.88,4.00,3.63,4.00,22600,4.00 +NASDAQ,AMTY,2000-02-28,4.16,4.16,4.09,4.16,30900,4.16 +NASDAQ,AMTY,1999-11-02,1.09,1.09,1.06,1.06,6000,1.06 +NASDAQ,AMTY,1998-10-15,1.00,1.06,1.00,1.06,2600,1.06 +NASDAQ,AMTY,1998-10-13,0.94,0.94,0.94,0.94,1500,0.94 +NASDAQ,AMTY,1998-01-07,2.75,3.00,2.75,2.75,3900,2.75 +NASDAQ,AMTY,1998-01-06,2.67,2.67,2.63,2.67,2000,2.67 +NASDAQ,AMTY,1997-12-09,3.38,3.38,2.88,3.38,5800,3.38 +NASDAQ,AMTY,1997-12-08,2.75,3.00,2.75,2.75,5900,2.75 +NASDAQ,AMTY,1997-11-07,4.50,4.50,4.50,4.50,2000,4.50 +NASDAQ,AMTY,1997-06-17,3.00,3.00,2.88,2.88,3800,2.88 +NASDAQ,ANDE,2010-01-21,26.93,27.74,26.75,27.49,331400,27.49 +NASDAQ,ANDE,2010-01-13,25.12,26.13,25.06,26.10,131700,26.10 +NASDAQ,ANDE,2009-09-29,36.10,36.34,35.52,35.72,153300,35.60 +NASDAQ,ANDE,2008-10-03,32.45,34.23,31.80,31.83,235800,31.19 +NASDAQ,ANDE,2008-01-11,46.07,46.53,45.30,46.16,252200,44.93 +NASDAQ,ANDE,2007-12-11,40.90,41.08,40.00,40.04,258600,38.91 +NASDAQ,ANDE,2007-11-09,42.00,42.23,40.78,40.98,212000,39.82 +NASDAQ,ANDE,2007-10-09,47.00,47.86,47.00,47.79,262700,46.44 +NASDAQ,ANDE,2007-10-04,47.25,47.75,47.06,47.20,177900,45.87 +NASDAQ,ANDE,2007-07-18,48.06,48.06,47.03,47.60,245000,46.18 +NASDAQ,ANDE,2007-01-09,38.63,38.63,37.00,37.72,424000,36.52 +NASDAQ,ANDE,2006-12-12,38.54,38.68,37.00,37.78,317300,36.53 +NASDAQ,ANDE,2006-09-12,36.54,37.65,36.52,37.47,451700,36.19 +NASDAQ,ANDE,2006-05-22,92.01,94.52,85.31,89.25,2228000,43.05 +NASDAQ,ANDE,2005-07-08,36.22,37.76,36.17,37.58,154800,18.02 +NASDAQ,ANDE,2005-06-29,35.00,36.09,34.85,36.00,145400,17.26 +NASDAQ,ANDE,2005-06-01,32.03,32.80,31.24,31.86,12000,15.24 +NASDAQ,ANDE,2005-04-22,28.27,30.45,28.27,29.23,16200,13.98 +NASDAQ,ANDE,2005-01-20,25.25,25.25,23.14,24.34,18600,11.61 +NASDAQ,ANDE,2004-09-01,17.92,17.92,17.42,17.79,6600,8.43 +NASDAQ,ANDE,2004-08-25,17.51,17.60,17.40,17.49,1200,8.28 +NASDAQ,ANDE,2004-05-26,17.56,17.56,17.55,17.55,400,8.27 +NASDAQ,ANDE,2004-02-10,19.13,19.75,19.12,19.70,30800,9.25 +NASDAQ,ANDE,2003-08-11,13.31,13.38,13.30,13.38,2000,6.23 +NASDAQ,ANDE,2003-07-25,13.25,13.32,13.25,13.25,3200,6.17 +NASDAQ,ANDE,2002-10-01,12.70,12.75,12.60,12.74,355600,5.83 +NASDAQ,ANDE,2001-11-21,9.75,9.75,9.75,9.75,000,4.36 +NASDAQ,ANDE,2000-09-11,8.78,8.88,8.78,8.88,800,3.83 +NASDAQ,ANDE,1999-11-04,7.88,8.00,7.75,8.00,8800,3.37 +NASDAQ,ANDE,1999-08-04,11.25,11.38,11.13,11.25,55200,4.71 +NASDAQ,ANDE,1999-07-14,11.25,11.69,11.25,11.69,21400,4.90 +NASDAQ,ANDE,1999-04-08,12.06,12.16,12.06,12.16,1600,5.08 +NASDAQ,ANDE,1999-02-17,12.19,12.50,12.19,12.50,18800,5.20 +NASDAQ,ANDE,1999-02-16,12.13,12.50,12.13,12.25,12000,5.09 +NASDAQ,ANDE,1998-12-17,11.31,11.31,11.00,11.00,1000,4.55 +NASDAQ,ANDE,1998-07-09,10.50,10.88,10.50,10.88,9800,4.48 +NASDAQ,ANDE,1998-04-16,9.00,9.06,8.94,9.06,75000,3.72 +NASDAQ,ANDE,1998-02-13,9.13,9.13,9.13,9.13,1600,3.74 +NASDAQ,ANDE,1997-01-31,9.00,9.00,9.00,9.00,2000,3.64 +NASDAQ,ANDE,1996-12-11,7.88,8.75,7.75,8.13,101800,3.28 +NASDAQ,ANDE,1996-08-27,9.25,9.25,8.75,8.75,9000,3.53 +NASDAQ,ANDE,1996-08-26,8.75,9.50,8.75,9.25,5400,3.73 +NASDAQ,ANDE,1996-07-18,9.50,9.50,9.13,9.50,7200,3.83 +NASDAQ,ATLO,2009-04-08,18.00,19.10,18.00,19.10,3200,18.74 +NASDAQ,ATLO,2008-12-18,25.65,25.99,25.03,25.83,11400,25.06 +NASDAQ,ATLO,2008-02-15,20.13,20.13,19.21,19.21,500,17.97 +NASDAQ,ATLO,2007-11-02,19.99,19.99,19.99,19.99,500,18.43 +NASDAQ,ATLO,2007-10-10,20.60,20.60,20.60,20.60,300,18.73 +NASDAQ,ATLO,2007-10-03,21.00,21.00,20.98,21.00,1300,19.10 +NASDAQ,ATLO,2007-07-10,21.50,21.50,21.50,21.50,1700,19.28 +NASDAQ,ATLO,2007-03-22,21.06,21.07,21.06,21.07,200,18.67 +NASDAQ,ATLO,2006-12-05,20.53,20.75,20.53,20.75,700,18.16 +NASDAQ,ATLO,2006-11-30,21.50,21.50,21.50,21.50,000,18.82 +NASDAQ,ATLO,2006-11-27,22.00,22.01,21.82,21.82,700,19.10 +NASDAQ,ATLO,2006-07-13,21.48,21.68,20.45,21.15,34100,18.06 +NASDAQ,ATLO,2005-10-10,25.90,25.90,25.18,25.47,1600,21.09 +NASDAQ,ATLO,2005-04-18,94.00,94.00,90.55,93.00,5100,25.30 +NASDAQ,ATLO,2004-12-01,80.00,80.00,80.00,80.00,000,21.64 +NASDAQ,ATLO,2004-05-11,60.00,60.00,60.00,60.00,000,16.01 +NASDAQ,ATLO,2004-04-02,61.00,61.00,61.00,61.00,000,16.16 +NASDAQ,ATLO,2003-05-06,53.50,53.50,53.50,53.50,000,13.61 +NASDAQ,ATLO,2002-10-03,46.00,46.00,46.00,46.00,000,11.48 +NASDAQ,ATLO,2001-07-17,41.50,41.50,41.50,41.50,000,10.04 +NASDAQ,ATLO,2001-02-21,47.00,47.00,47.00,47.00,000,11.13 +NASDAQ,ATLO,2000-09-18,54.50,54.50,54.50,54.50,000,12.81 +NASDAQ,ATMI,2009-11-12,15.66,15.99,15.47,15.53,137600,15.53 +NASDAQ,ATMI,2009-09-18,18.59,18.85,18.46,18.67,207600,18.67 +NASDAQ,ATMI,2009-01-26,13.63,14.28,13.59,14.07,189700,14.07 +NASDAQ,ATMI,2009-01-14,13.39,13.39,12.42,12.62,345200,12.62 +NASDAQ,ATMI,2008-09-18,19.64,19.89,19.06,19.61,600200,19.61 +NASDAQ,ATMI,2008-07-31,22.27,22.94,22.27,22.53,280200,22.53 +NASDAQ,ATMI,2008-03-03,27.40,27.57,26.75,27.11,558600,27.11 +NASDAQ,ATMI,2007-10-24,33.07,33.40,31.30,33.23,639100,33.23 +NASDAQ,ATMI,2007-09-26,29.83,29.83,29.31,29.51,154600,29.51 +NASDAQ,ATMI,2007-04-24,30.76,31.65,30.61,31.23,571200,31.23 +NASDAQ,ATMI,2007-02-22,33.79,34.31,33.65,34.17,230700,34.17 +NASDAQ,ATMI,2007-02-08,35.00,35.00,33.26,33.67,969200,33.67 +NASDAQ,ATMI,2007-02-07,33.51,34.96,33.51,34.34,621700,34.34 +NASDAQ,ATMI,2006-12-27,30.91,31.54,30.90,31.14,243600,31.14 +NASDAQ,ATMI,2006-04-17,30.64,30.97,30.17,30.53,423200,30.53 +NASDAQ,ATMI,2006-02-27,30.24,30.24,29.83,29.96,343600,29.96 +NASDAQ,ATMI,2005-07-29,31.95,32.10,31.27,31.83,771400,31.83 +NASDAQ,ATMI,2004-10-05,22.50,22.64,22.15,22.35,533100,22.35 +NASDAQ,ATMI,2004-08-06,19.80,20.20,19.43,19.60,469800,19.60 +NASDAQ,ATMI,2004-03-22,25.34,25.47,24.97,25.15,278700,25.15 +NASDAQ,ATMI,2003-05-13,21.95,22.34,21.68,22.07,429600,22.07 +NASDAQ,ATMI,2002-07-26,17.99,18.59,17.43,17.86,371300,17.86 +NASDAQ,ATMI,2002-01-30,27.06,28.54,26.41,28.33,162100,28.33 +NASDAQ,ATMI,2001-06-15,26.05,27.75,26.02,27.40,259700,27.40 +NASDAQ,ATMI,2001-06-05,28.15,30.00,28.06,29.96,249100,29.96 +NASDAQ,ATMI,2000-06-06,42.69,44.38,41.50,41.75,281500,41.75 +NASDAQ,ATMI,2000-05-30,37.12,38.75,36.00,38.75,282800,38.75 +NASDAQ,ATMI,1999-07-19,35.00,35.00,33.44,33.81,394800,33.81 +NASDAQ,ATMI,1998-06-03,16.50,16.50,14.75,15.25,612200,15.25 +NASDAQ,ATMI,1997-04-18,19.00,19.75,18.50,19.00,20700,19.00 +NASDAQ,ATMI,1997-02-18,21.25,22.00,21.25,21.38,65000,21.38 +NASDAQ,ATMI,1996-09-30,13.75,13.75,13.50,13.50,61000,13.50 +NASDAQ,ATMI,1996-09-26,13.00,13.37,13.00,13.25,21200,13.25 +NASDAQ,ATMI,1996-06-19,14.38,14.62,14.38,14.62,24200,14.62 +NASDAQ,ATMI,1996-03-14,11.00,11.87,11.00,11.38,39900,11.38 +NASDAQ,ATMI,1995-12-11,9.50,9.75,9.50,9.75,30900,9.75 +NASDAQ,ATMI,1995-06-28,9.88,10.00,9.62,9.88,30900,9.88 +NASDAQ,ATMI,1994-07-29,5.00,5.00,5.00,5.00,300,5.00 +NASDAQ,ATMI,1994-06-01,5.00,5.00,4.63,4.63,3000,4.63 +NASDAQ,ATMI,1994-03-23,6.25,6.25,6.00,6.00,2000,6.00 +NASDAQ,ALOG,2010-01-07,38.58,39.11,38.22,39.06,97300,39.06 +NASDAQ,ALOG,2009-08-03,38.47,39.94,38.41,39.93,121200,39.71 +NASDAQ,ALOG,2009-06-24,36.65,36.69,35.61,36.60,96300,36.40 +NASDAQ,ALOG,2008-09-15,62.51,64.25,61.58,61.63,69000,60.58 +NASDAQ,ALOG,2007-09-28,62.86,64.83,62.86,63.76,277200,62.31 +NASDAQ,ALOG,2007-09-27,64.01,65.00,62.51,62.79,297100,61.36 +NASDAQ,ALOG,2007-05-25,64.29,65.01,64.25,64.57,61500,63.01 +NASDAQ,ALOG,2007-03-07,54.08,55.52,52.80,54.79,204100,53.38 +NASDAQ,ALOG,2007-02-08,59.34,60.14,59.18,59.92,39600,58.37 +NASDAQ,ALOG,2007-01-17,54.07,54.70,54.07,54.40,56300,53.00 +NASDAQ,ALOG,2006-10-16,53.78,55.11,53.78,54.82,122300,53.31 +NASDAQ,ALOG,2005-10-31,47.33,47.96,46.59,46.80,77500,45.16 +NASDAQ,ALOG,2005-09-23,47.92,49.41,47.60,48.51,66300,46.73 +NASDAQ,ALOG,2005-08-15,49.58,49.89,49.33,49.58,47400,47.77 +NASDAQ,ALOG,2005-02-25,41.57,43.34,41.57,43.24,65400,41.50 +NASDAQ,ALOG,2005-01-06,42.59,42.83,42.00,42.00,16300,40.31 +NASDAQ,ALOG,2004-12-08,45.72,46.22,45.46,46.04,37300,44.11 +NASDAQ,ALOG,2004-08-18,39.50,39.61,38.80,39.46,63800,37.73 +NASDAQ,ALOG,2004-04-14,48.50,48.57,45.91,48.13,93800,45.93 +NASDAQ,ALOG,2002-11-21,43.04,45.32,42.62,44.73,70100,42.23 +NASDAQ,ALOG,2002-10-14,40.84,41.06,39.77,40.10,44200,37.78 +NASDAQ,ALOG,2002-10-04,39.58,40.00,39.50,39.66,22500,37.37 +NASDAQ,ALOG,2001-09-26,34.97,37.15,34.97,37.15,20000,34.76 +NASDAQ,ALOG,2001-03-21,44.50,44.50,43.00,43.03,30900,40.13 +NASDAQ,ALOG,2000-11-14,34.81,35.12,34.38,35.12,5700,32.71 +NASDAQ,ALOG,1999-03-02,36.18,36.42,36.05,36.05,2000,33.07 +NASDAQ,ALOG,1998-05-19,44.13,45.37,43.89,45.37,10100,41.41 +NASDAQ,ALOG,1998-04-21,45.86,46.85,45.37,45.98,67900,41.97 +NASDAQ,ALOG,1998-04-13,41.17,41.17,40.19,40.31,3200,36.80 +NASDAQ,ALOG,1998-01-22,36.62,36.62,35.88,36.62,2000,33.32 +NASDAQ,ALOG,1997-09-17,39.27,39.27,38.53,38.78,51700,35.24 +NASDAQ,ALOG,1997-02-07,30.70,31.81,30.70,30.83,7200,27.92 +NASDAQ,ALOG,1995-08-09,18.93,19.30,18.69,18.93,12000,17.01 +NASDAQ,ALOG,1995-06-07,16.75,17.05,16.75,17.05,46900,15.32 +NASDAQ,ALOG,1995-04-06,16.99,17.24,16.99,17.24,6300,15.48 +NASDAQ,ALOG,1993-09-20,14.69,15.17,14.69,14.81,23200,13.30 +NASDAQ,ALOG,1993-06-17,15.66,15.66,15.66,15.66,20700,14.07 +NASDAQ,ALOG,1993-06-09,14.81,15.66,14.81,15.66,326000,14.07 +NASDAQ,ALOG,1993-02-24,13.35,13.47,13.11,13.23,13700,11.89 +NASDAQ,ALOG,1993-02-19,13.84,13.84,13.59,13.59,1500,12.21 +NASDAQ,ALOG,1992-08-26,10.68,10.80,10.56,10.56,6600,9.49 +NASDAQ,ALOG,1992-08-25,10.32,10.68,10.32,10.68,11200,9.60 +NASDAQ,ALOG,1991-09-19,10.80,10.80,10.56,10.56,2900,9.49 +NASDAQ,ALOG,1991-05-06,11.65,11.65,11.53,11.65,11600,10.47 +NASDAQ,ALOG,1990-10-02,9.10,9.35,9.10,9.10,18400,8.18 +NASDAQ,ALOG,1989-12-27,9.59,9.71,9.47,9.47,700,8.51 +NASDAQ,ALOG,1989-11-14,9.10,9.10,9.10,9.10,2000,8.18 +NASDAQ,ALOG,1989-09-27,10.20,10.20,9.95,10.07,11900,9.05 +NASDAQ,ALOG,1989-09-05,9.22,9.22,8.98,8.98,55000,8.07 +NASDAQ,ALOG,1989-05-16,9.71,9.83,9.71,9.71,4900,8.72 +NASDAQ,ALOG,1988-10-14,6.80,7.04,6.68,7.04,13400,6.32 +NASDAQ,ALOG,1987-04-21,11.53,11.65,10.56,10.68,63100,9.60 +NASDAQ,ALOG,1987-01-12,10.80,10.80,10.56,10.68,190800,9.60 +NASDAQ,ALOG,1986-05-21,12.38,12.38,11.89,12.14,23700,10.90 +NASDAQ,ALOG,1985-10-09,11.29,11.41,11.29,11.29,20000,10.14 +NASDAQ,ALOG,1985-04-23,12.50,12.50,12.50,12.50,22600,11.23 +NASDAQ,ALOG,1984-11-13,12.38,12.62,12.38,12.38,46700,11.12 +NASDAQ,ARTX,2009-11-12,2.03,2.07,1.94,1.96,77100,1.96 +NASDAQ,ARTX,2009-09-25,1.79,1.87,1.77,1.82,12700,1.82 +NASDAQ,ARTX,2008-05-28,2.46,2.46,2.37,2.38,30500,2.38 +NASDAQ,ARTX,2007-10-05,3.55,3.60,3.22,3.31,97900,3.31 +NASDAQ,ARTX,2007-04-17,2.56,2.67,2.54,2.58,158700,2.58 +NASDAQ,ARTX,2006-10-19,1.87,1.87,1.77,1.79,101000,1.79 +NASDAQ,ARTX,2006-08-11,3.15,3.47,3.15,3.27,55100,3.27 +NASDAQ,ARTX,2006-05-30,0.27,0.28,0.26,0.26,218700,3.64 +NASDAQ,ARTX,2005-10-18,0.65,0.65,0.63,0.63,19200,8.82 +NASDAQ,ARTX,2004-11-23,1.76,1.79,1.72,1.76,76300,24.64 +NASDAQ,ARTX,2004-02-20,1.91,1.91,1.81,1.89,48900,26.46 +NASDAQ,ARTX,2003-03-03,0.56,0.56,0.53,0.55,16700,7.70 +NASDAQ,ARTX,2003-02-26,0.52,0.54,0.48,0.52,5800,7.28 +NASDAQ,ARTX,2003-01-28,0.43,0.57,0.43,0.55,55400,7.70 +NASDAQ,ARTX,2002-11-22,0.83,0.85,0.77,0.83,9300,11.62 +NASDAQ,ARTX,2002-08-27,1.40,1.43,1.30,1.35,1000,18.90 +NASDAQ,ARTX,2002-03-18,1.70,1.79,1.66,1.69,8200,23.66 +NASDAQ,ARTX,2002-01-25,1.71,1.73,1.64,1.69,7400,23.66 +NASDAQ,ARTX,2001-12-06,1.80,1.81,1.70,1.72,15800,24.08 +NASDAQ,ARTX,2001-09-18,1.56,1.70,1.46,1.50,5900,21.00 +NASDAQ,ARTX,2001-08-07,2.15,2.18,2.08,2.13,3600,29.82 +NASDAQ,ARTX,2001-05-31,3.33,3.45,3.25,3.34,22700,46.76 +NASDAQ,ARTX,2001-04-06,3.19,3.22,3.03,3.03,4000,42.42 +NASDAQ,ARTX,2001-04-03,3.81,3.81,2.75,3.25,13200,45.50 +NASDAQ,ARTX,2000-12-05,6.13,6.31,5.84,6.19,20000,86.66 +NASDAQ,ARTX,2000-10-26,8.06,8.53,7.38,7.88,16700,110.32 +NASDAQ,ARTX,1999-01-14,3.41,3.56,3.38,3.50,3400,49.00 +NASDAQ,ARTX,1998-11-24,3.19,3.50,3.09,3.31,1300,46.34 +NASDAQ,ARTX,1998-07-22,5.25,5.69,5.13,5.25,9500,73.50 +NASDAQ,ARTX,1997-11-21,6.41,6.41,6.06,6.06,1900,84.84 +NASDAQ,ARTX,1997-09-11,8.88,10.25,8.63,9.25,9200,129.50 +NASDAQ,ARTX,1997-07-23,6.88,7.13,6.88,6.88,800,96.32 +NASDAQ,ARTX,1996-06-21,6.63,6.63,6.63,6.63,200,92.82 +NASDAQ,ARTX,1994-05-11,9.75,9.75,9.38,9.38,600,131.32 +NASDAQ,ARTX,1994-05-04,10.38,10.50,9.75,10.00,2000,140.00 +NASDAQ,AIRT,2009-08-25,9.05,9.05,8.83,9.03,5000,9.03 +NASDAQ,AIRT,2008-08-14,11.43,11.85,11.30,11.33,18600,10.92 +NASDAQ,AIRT,2008-05-02,9.35,9.41,9.22,9.30,7800,8.67 +NASDAQ,AIRT,2008-02-26,11.82,11.82,11.49,11.63,8800,10.85 +NASDAQ,AIRT,2007-07-26,10.27,10.49,9.95,10.05,37700,9.37 +NASDAQ,AIRT,2007-06-08,8.41,8.46,8.40,8.42,5400,7.85 +NASDAQ,AIRT,2006-12-01,9.25,9.32,9.16,9.18,15200,8.31 +NASDAQ,AIRT,2006-04-27,11.56,11.77,11.30,11.50,47400,10.19 +NASDAQ,AIRT,2006-02-13,13.50,14.50,12.15,12.26,922300,10.86 +NASDAQ,AIRT,2006-01-27,11.35,11.62,11.26,11.47,27700,10.16 +NASDAQ,AIRT,2005-12-27,12.01,12.30,11.71,11.80,33100,10.45 +NASDAQ,AIRT,2005-12-12,12.00,12.48,11.72,12.14,81000,10.75 +NASDAQ,AIRT,2005-05-26,17.80,19.15,17.80,18.41,848600,16.07 +NASDAQ,AIRT,2004-03-15,5.26,5.26,5.26,5.26,100,4.42 +NASDAQ,AIRT,2003-12-01,5.37,5.99,5.37,5.80,12300,4.88 +NASDAQ,AIRT,2003-07-16,2.20,2.77,2.20,2.77,19600,2.33 +NASDAQ,AIRT,2003-06-11,1.50,1.50,1.50,1.50,000,1.26 +NASDAQ,AIRT,2002-01-22,6.20,6.20,5.52,5.52,3200,4.48 +NASDAQ,AIRT,2000-11-16,3.13,3.13,3.13,3.13,000,2.43 +NASDAQ,AIRT,2000-05-11,3.50,3.50,3.50,3.50,000,2.58 +NASDAQ,AIRT,1999-09-22,3.94,4.25,3.94,4.25,900,3.13 +NASDAQ,AIRT,1999-09-15,4.00,4.00,4.00,4.00,200,2.95 +NASDAQ,AIRT,1998-03-10,9.13,9.13,8.63,8.63,10500,6.32 +NASDAQ,AIRT,1995-08-30,4.00,4.25,4.00,4.25,6200,3.05 +NASDAQ,AIRT,1995-06-14,4.00,4.00,4.00,4.00,000,2.87 +NASDAQ,AIRT,1995-05-23,4.00,4.50,4.00,4.00,10900,2.87 +NASDAQ,AIRT,1995-01-17,3.75,3.75,3.75,3.75,000,2.69 +NASDAQ,AIRT,1994-12-22,3.75,3.75,3.75,3.75,200,2.69 +NASDAQ,AIRT,1994-08-24,5.00,5.00,5.00,5.00,200,3.58 +NASDAQ,AIRT,1994-04-04,4.50,4.50,4.50,4.50,000,3.23 +NASDAQ,AIRT,1993-10-19,4.05,4.05,4.05,4.05,300,2.90 +NASDAQ,AIRT,1993-09-28,3.75,3.75,3.75,3.75,000,2.69 +NASDAQ,AIRT,1992-10-15,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1992-10-14,1.89,1.89,1.89,1.89,7500,1.35 +NASDAQ,AIRT,1992-08-27,2.25,2.25,2.25,2.25,000,1.61 +NASDAQ,AIRT,1991-09-27,0.94,0.94,0.94,0.94,000,0.67 +NASDAQ,AIRT,1991-01-16,0.64,0.64,0.64,0.64,000,0.46 +NASDAQ,AIRT,1990-10-22,1.25,1.25,1.25,1.25,000,0.90 +NASDAQ,AIRT,1989-08-07,1.55,1.55,1.55,1.55,000,1.11 +NASDAQ,AIRT,1989-04-25,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1989-04-11,1.89,1.89,1.89,1.89,300,1.35 +NASDAQ,AIRT,1988-12-15,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-07-11,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-04-04,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-01-19,1.55,1.55,1.55,1.55,000,1.11 +NASDAQ,AIRT,1987-07-08,1.25,1.25,1.25,1.25,000,0.90 +NASDAQ,AIRT,1987-03-09,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-10-16,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-10-13,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-09-25,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-07-08,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-02-18,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1985-11-22,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1985-09-11,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1985-05-17,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1985-01-03,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1984-12-28,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1984-10-03,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,ACHN,2009-08-25,1.79,1.79,1.55,1.68,16200,1.68 +NASDAQ,ACHN,2009-01-06,0.85,0.85,0.82,0.82,107300,0.82 +NASDAQ,ACHN,2008-03-06,4.45,4.45,4.29,4.44,493000,4.44 +NASDAQ,ACHN,2007-06-29,5.46,6.00,5.46,5.98,57200,5.98 +NASDAQ,ACHN,2007-05-15,5.40,5.45,4.95,5.05,71900,5.05 +NASDAQ,ACHN,2007-02-07,18.91,19.10,18.62,18.67,11600,18.67 +NASDAQ,ACHN,2006-12-27,15.68,15.68,15.45,15.50,2300,15.50 +NASDAQ,ALUS,2009-12-24,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,ALUS,2009-09-30,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,ALUS,2009-08-04,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,ALUS,2009-06-15,0.32,0.32,0.32,0.32,000,0.01 +NASDAQ,ALUS,2009-03-27,0.25,0.25,0.25,0.25,86200,0.01 +NASDAQ,ALUS,2009-01-05,0.57,0.62,0.55,0.60,49900,0.02 +NASDAQ,ALUS,2008-12-11,0.45,0.45,0.36,0.40,59100,0.01 +NASDAQ,ALUS,2008-10-14,0.81,0.81,0.65,0.65,29900,0.02 +NASDAQ,ALUS,2007-12-14,4.11,4.11,4.11,4.11,200,0.13 +NASDAQ,AMPH,2009-10-08,24.16,24.83,24.16,24.28,18100,24.28 +NASDAQ,AMPH,2009-03-18,20.00,20.00,18.30,18.48,58400,18.22 +NASDAQ,AMPH,2008-09-15,22.17,22.72,22.00,22.00,6500,21.69 +NASDAQ,AMPH,2008-07-29,21.21,21.47,21.00,21.27,14900,20.97 +NASDAQ,AMPH,2007-08-28,17.89,18.00,17.63,17.85,14900,17.36 +NASDAQ,AMPH,2007-07-18,19.50,19.71,19.44,19.65,8900,19.11 +NASDAQ,AMPH,2007-07-12,19.50,19.73,19.50,19.50,9000,18.97 +NASDAQ,AMPH,2007-07-10,19.57,19.80,19.50,19.70,3000,19.16 +NASDAQ,AMPH,2007-05-11,17.00,17.29,16.99,17.29,5500,16.52 +NASDAQ,AMPH,2007-02-01,17.11,17.11,16.90,17.00,2000,16.25 +NASDAQ,AMPH,2006-12-13,16.03,16.03,16.03,16.03,000,15.32 +NASDAQ,AMPH,2006-06-01,15.21,15.21,14.11,14.14,1400,13.23 +NASDAQ,AMPH,2006-04-28,14.87,14.87,14.14,14.51,4600,13.58 +NASDAQ,AMPH,2005-01-26,10.79,11.06,10.65,11.03,1700,10.12 +NASDAQ,AMPH,2005-01-11,10.52,10.69,10.30,10.47,4200,9.61 +NASDAQ,AMPH,2004-02-23,10.21,10.48,10.20,10.33,12900,9.28 +NASDAQ,AMPH,2003-09-03,5.00,5.07,4.99,4.99,6600,4.48 +NASDAQ,AMPH,2003-04-22,4.00,4.00,4.00,4.00,2200,3.59 +NASDAQ,AMPH,2002-12-24,4.11,4.57,3.90,4.50,11600,4.04 +NASDAQ,AMPH,2002-10-25,3.80,3.89,3.60,3.89,3200,3.49 +NASDAQ,AMPH,2002-02-25,3.30,3.30,3.30,3.30,000,2.96 +NASDAQ,AMPH,2002-01-08,3.65,3.65,3.65,3.65,000,3.28 +NASDAQ,AMPH,2001-10-26,2.17,2.22,2.17,2.22,1700,1.99 +NASDAQ,AMPH,2001-07-03,2.40,2.40,2.40,2.40,000,2.16 +NASDAQ,AMPH,2001-05-04,2.22,2.22,2.22,2.22,1200,1.99 +NASDAQ,AMPH,2000-03-23,3.38,3.38,3.38,3.38,11400,3.03 +NASDAQ,AMPH,2000-02-24,3.56,3.56,3.56,3.56,1100,3.20 +NASDAQ,AMPH,1999-09-03,4.03,4.94,4.03,4.94,2900,4.43 +NASDAQ,AMPH,1999-03-09,3.75,4.00,3.75,4.00,3400,3.59 +NASDAQ,AMPH,1999-02-22,4.50,4.50,4.50,4.50,400,4.04 +NASDAQ,AMPH,1998-10-01,5.00,5.12,5.00,5.00,1500,4.49 +NASDAQ,AMPH,1998-05-26,7.25,7.25,7.12,7.12,2000,6.40 +NASDAQ,AMPH,1997-12-26,6.62,6.75,6.62,6.75,12000,6.06 +NASDAQ,AMPH,1997-05-22,6.62,6.62,6.25,6.50,30500,5.84 +NASDAQ,AMPH,1995-06-16,3.38,3.38,3.38,3.38,1000,3.03 +NASDAQ,AMPH,1995-03-16,2.38,2.38,2.38,2.38,1800,2.13 +NASDAQ,AMPH,1995-03-02,2.62,2.62,2.50,2.62,12700,2.36 +NASDAQ,AMPH,1995-02-02,2.62,2.62,2.56,2.62,22000,2.36 +NASDAQ,AMPH,1994-08-03,1.81,1.81,1.81,1.81,700,1.63 +NASDAQ,AMPH,1994-05-11,1.88,1.88,1.88,1.88,1000,1.68 +NASDAQ,AMPH,1993-08-10,2.75,2.87,2.62,2.75,8800,2.47 +NASDAQ,AMPH,1993-07-21,2.62,2.87,2.62,2.87,2900,2.58 +NASDAQ,AMPH,1993-07-06,3.13,3.25,3.00,3.00,23600,2.69 +NASDAQ,AMPH,1992-06-05,1.12,1.12,1.12,1.12,300,1.01 +NASDAQ,AMPH,1992-03-02,1.56,1.56,1.56,1.56,1300,1.40 +NASDAQ,AMPH,1991-12-23,1.37,1.63,1.37,1.63,1100,1.46 +NASDAQ,AMPH,1990-10-12,1.63,1.88,1.63,1.88,4100,1.68 +NASDAQ,AMPH,1990-06-08,1.37,1.37,1.25,1.25,7400,1.12 +NASDAQ,AMPH,1990-05-31,1.37,1.63,1.37,1.63,2600,1.46 +NASDAQ,AMPH,1990-04-25,1.37,1.37,1.37,1.37,2200,1.24 +NASDAQ,AMPH,1990-03-12,1.63,1.63,1.63,1.63,200,1.46 +NASDAQ,AMPH,1989-04-19,3.25,3.25,3.25,3.25,200,2.92 +NASDAQ,AMPH,1988-10-19,4.25,4.75,4.25,4.50,157400,4.04 +NASDAQ,AMPH,1988-09-01,3.38,3.38,3.13,3.38,16500,3.03 +NASDAQ,AMPH,1988-07-20,3.88,3.88,3.88,3.88,700,3.48 +NASDAQ,AMPH,1988-07-19,3.75,3.88,3.62,3.88,1400,3.48 +NASDAQ,AMPH,1988-04-12,3.13,3.25,3.13,3.13,1600,2.81 +NASDAQ,AMPH,1987-11-27,3.38,3.38,3.38,3.38,400,3.03 +NASDAQ,AMPH,1987-10-21,3.50,3.50,3.25,3.25,10300,2.92 +NASDAQ,AMPH,1987-05-08,3.38,3.38,3.38,3.38,3200,3.03 +NASDAQ,AMPH,1986-10-06,2.75,2.75,2.75,2.75,7300,2.47 +NASDAQ,AMPH,1986-07-01,3.13,3.13,2.87,3.13,5500,2.81 +NASDAQ,AMPH,1986-06-02,3.62,3.62,3.50,3.62,2200,3.26 +NASDAQ,AMPH,1986-03-10,4.12,4.12,4.12,4.12,7000,3.71 +NASDAQ,AMPH,1986-02-18,4.00,4.00,4.00,4.00,5800,3.59 +NASDAQ,AMPH,1984-12-07,5.50,5.75,5.50,5.62,8100,5.05 +NASDAQ,AMPH,1984-10-10,6.75,6.75,6.75,6.75,2400,6.06 +NASDAQ,AMPH,1984-09-25,7.25,7.25,7.00,7.00,24500,6.29 +NASDAQ,ANSW,2009-12-11,7.81,7.97,7.80,7.86,11800,7.86 +NASDAQ,ANSW,2009-09-01,8.05,8.10,7.71,7.85,14200,7.85 +NASDAQ,ANSW,2009-08-05,8.26,8.30,8.02,8.30,15400,8.30 +NASDAQ,ANSW,2009-01-30,8.13,8.40,7.60,8.03,36400,8.03 +NASDAQ,ANSW,2008-06-20,3.82,3.82,3.63,3.63,9400,3.63 +NASDAQ,ANSW,2008-06-17,4.00,4.24,3.65,3.77,65300,3.77 +NASDAQ,ANSW,2008-02-14,5.67,5.81,5.35,5.50,65200,5.50 +NASDAQ,ANSW,2008-01-28,5.47,5.54,5.01,5.03,55400,5.03 +NASDAQ,ANSW,2007-11-19,7.16,7.45,7.14,7.18,53400,7.18 +NASDAQ,ANSW,2007-09-05,7.04,7.08,6.82,7.03,22000,7.03 +NASDAQ,ANSW,2007-07-24,10.55,10.75,10.52,10.65,38400,10.65 +NASDAQ,ANSW,2007-05-02,14.53,14.53,13.84,14.07,68300,14.07 +NASDAQ,ANSW,2007-04-10,13.10,13.13,12.85,13.05,28100,13.05 +NASDAQ,ANSW,2006-01-20,13.00,13.40,12.67,13.13,149400,13.13 +NASDAQ,ATBC,2009-12-31,3.50,3.52,3.11,3.14,3200,3.14 +NASDAQ,ATBC,2009-12-09,4.97,4.99,4.97,4.99,1000,4.99 +NASDAQ,ATBC,2009-03-06,4.81,4.81,4.81,4.81,000,4.81 +NASDAQ,ATBC,2009-02-17,5.42,5.42,5.14,5.14,200,5.14 +NASDAQ,ATBC,2008-12-17,6.72,6.75,6.00,6.17,2700,6.17 +NASDAQ,ATBC,2008-09-25,7.89,8.25,7.89,8.25,1200,8.25 +NASDAQ,ATBC,2008-06-12,15.49,15.49,15.49,15.49,100,15.49 +NASDAQ,ATBC,2007-04-13,41.68,41.68,41.68,41.68,100,41.68 +NASDAQ,ATBC,2006-12-21,33.52,33.52,33.40,33.40,400,33.40 +NASDAQ,ATBC,2006-10-19,34.00,34.00,34.00,34.00,000,34.00 +NASDAQ,ATBC,2006-07-24,28.32,28.32,28.22,28.22,200,28.22 +NASDAQ,ATBC,2005-08-01,25.48,25.50,24.40,25.50,900,25.50 +NASDAQ,ATBC,2005-07-19,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,ATBC,2004-11-12,27.84,27.85,26.74,26.74,1500,26.74 +NASDAQ,ATBC,2004-06-18,24.00,24.25,24.00,24.25,500,24.25 +NASDAQ,ATBC,2004-06-10,20.20,20.20,20.20,20.20,100,20.20 +NASDAQ,ATBC,2003-01-02,13.00,13.50,13.00,13.50,200,11.25 +NASDAQ,ATBC,2002-10-17,13.25,13.25,13.25,13.25,000,11.04 +NASDAQ,ATBC,2002-08-23,12.65,12.65,12.65,12.65,9600,10.54 +NASDAQ,ATBC,2002-07-16,13.00,13.15,13.00,13.15,23200,10.96 +NASDAQ,ATBC,2002-05-13,12.65,13.25,12.65,13.25,3500,11.04 +NASDAQ,ATBC,2002-04-02,12.05,12.25,12.05,12.25,1100,10.21 +NASDAQ,ATBC,2001-12-21,11.95,11.95,11.95,11.95,000,9.96 +NASDAQ,ATBC,2001-08-06,11.25,11.25,11.25,11.25,000,9.38 +NASDAQ,ATBC,2000-12-13,9.00,9.00,9.00,9.00,100,7.50 +NASDAQ,ATBC,2000-08-25,9.75,9.75,9.75,9.75,000,8.13 +NASDAQ,ATBC,2000-05-08,11.48,11.48,11.48,11.48,000,9.57 +NASDAQ,ATBC,2000-04-11,11.25,11.25,11.25,11.25,000,9.38 +NASDAQ,AMMD,2008-02-15,13.05,15.09,13.05,14.97,5559800,14.97 +NASDAQ,AMMD,2006-12-29,18.69,18.78,18.43,18.52,325100,18.52 +NASDAQ,AMMD,2005-07-14,21.54,21.72,21.00,21.20,328400,21.20 +NASDAQ,AMMD,2005-04-19,17.92,18.10,17.83,17.93,495600,17.93 +NASDAQ,AMMD,2005-02-09,40.39,40.70,39.30,39.35,281400,19.67 +NASDAQ,AMMD,2004-01-13,25.90,26.40,25.56,25.77,265000,12.89 +NASDAQ,AMMD,2003-12-16,21.67,21.96,21.65,21.68,108400,10.84 +NASDAQ,AMMD,2003-12-01,22.61,23.39,22.61,23.39,328200,11.69 +NASDAQ,AMMD,2003-09-15,23.00,23.47,22.62,23.15,631400,11.57 +NASDAQ,AMMD,2002-11-06,13.38,13.48,12.76,13.08,684200,6.54 +NASDAQ,AMMD,2002-09-25,20.75,20.95,20.26,20.71,473200,10.35 +NASDAQ,AMMD,2002-03-21,19.36,19.72,19.25,19.70,1695600,9.85 +NASDAQ,AMMD,2002-02-26,23.94,23.94,22.17,22.82,1109800,11.41 +NASDAQ,AMMD,2001-02-16,12.00,12.00,11.38,11.38,2800,5.69 +NASDAQ,AMMD,2000-12-11,12.25,12.88,11.12,11.50,200000,5.75 +NASDAQ,AMMD,2000-11-30,13.56,13.56,12.62,12.81,15600,6.41 +NASDAQ,AMMD,2000-11-07,17.38,17.38,14.88,15.50,35200,7.75 +NASDAQ,ARGN,2008-03-19,15.74,16.15,15.21,15.22,103700,15.22 +NASDAQ,ARGN,2007-12-10,19.13,19.15,18.68,18.90,57200,18.90 +NASDAQ,ARGN,2007-11-13,17.29,17.39,16.62,16.83,279700,16.83 +NASDAQ,ARGN,2007-02-22,10.70,11.24,10.70,11.19,210200,11.19 +NASDAQ,ARGN,2005-09-12,5.56,5.60,5.30,5.49,337300,5.49 +NASDAQ,ARGN,2005-08-31,4.64,4.65,4.56,4.56,34500,4.56 +NASDAQ,ARGN,2005-04-14,3.92,4.01,3.92,3.94,4800,3.94 +NASDAQ,ARGN,2004-12-03,3.08,3.25,3.08,3.25,22900,3.25 +NASDAQ,ARGN,2004-09-29,3.75,3.85,3.75,3.76,3100,3.76 +NASDAQ,ARGN,2004-09-03,3.52,3.52,3.28,3.32,9600,3.32 +NASDAQ,ARGN,2004-05-27,5.49,5.50,5.30,5.35,22300,5.35 +NASDAQ,ARGN,2003-10-21,3.90,3.97,3.86,3.97,10600,3.97 +NASDAQ,ARGN,2003-09-24,4.15,4.20,3.92,4.00,24300,4.00 +NASDAQ,ARGN,2003-04-04,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,ARGN,2003-04-01,2.00,2.00,1.90,2.00,1600,2.00 +NASDAQ,ARGN,2003-03-18,2.20,2.20,2.18,2.20,3800,2.20 +NASDAQ,ARGN,2002-08-26,1.68,1.68,1.68,1.68,000,1.68 +NASDAQ,ARGN,2002-03-19,3.01,3.21,2.80,3.14,19900,3.14 +NASDAQ,ARGN,2001-12-21,1.20,1.20,1.10,1.10,2300,1.10 +NASDAQ,ARGN,2001-03-05,2.94,3.00,2.94,2.94,11000,2.94 +NASDAQ,ARGN,2000-12-04,2.42,2.42,1.66,2.31,73200,2.31 +NASDAQ,ARGN,2000-05-09,13.00,16.88,13.00,14.00,30300,14.00 +NASDAQ,ARGN,1999-11-09,2.87,3.06,2.62,2.87,11900,2.87 +NASDAQ,ARGN,1998-10-16,0.87,0.87,0.75,0.78,20400,3.91 +NASDAQ,ARGN,1998-07-31,0.56,0.56,0.56,0.56,3800,2.81 +NASDAQ,ARGN,1998-01-28,2.13,2.13,2.13,2.13,1700,10.63 +NASDAQ,ARGN,1997-11-19,4.75,5.00,4.75,5.00,18000,25.00 +NASDAQ,ARGN,1997-03-04,5.25,5.56,5.25,5.37,49600,26.87 +NASDAQ,ARGN,1996-10-09,6.25,6.50,6.25,6.25,1400,31.25 +NASDAQ,ARGN,1995-12-11,10.62,11.00,10.50,10.50,1500,52.50 +NASDAQ,ARGN,1995-02-27,10.50,10.75,10.25,10.25,2600,51.25 +NASDAQ,ARGN,1994-07-01,9.50,9.50,9.00,9.00,1900,45.00 +NASDAQ,ARGN,1994-03-07,9.50,9.50,9.00,9.50,8200,47.50 +NASDAQ,ARGN,1993-12-22,10.00,10.50,10.00,10.00,12800,50.00 +NASDAQ,ARGN,1993-08-04,9.00,9.00,8.75,9.00,11200,45.00 +NASDAQ,ALSK,2009-03-19,6.04,6.04,5.82,5.99,282900,5.38 +NASDAQ,ALSK,2008-11-10,9.66,9.87,9.16,9.30,213700,8.15 +NASDAQ,ALSK,2007-12-31,15.04,15.38,14.68,15.00,240000,12.48 +NASDAQ,ALSK,2007-07-06,15.85,15.92,15.72,15.75,139600,12.73 +NASDAQ,ALSK,2007-06-08,15.54,15.81,15.15,15.75,460800,12.56 +NASDAQ,ALSK,2007-01-25,15.79,15.80,15.39,15.48,194400,12.17 +NASDAQ,ALSK,2006-12-28,15.48,15.62,15.37,15.45,114300,12.14 +NASDAQ,ALSK,2006-09-19,13.60,13.80,13.13,13.55,413200,10.34 +NASDAQ,ALSK,2006-05-26,12.40,12.54,12.13,12.32,153400,9.23 +NASDAQ,ALSK,2006-04-05,12.07,12.08,11.87,12.02,299300,9.01 +NASDAQ,ALSK,2005-11-18,10.35,10.53,10.25,10.51,129100,7.59 +NASDAQ,ALSK,2005-01-25,9.18,9.18,8.90,8.92,292900,6.08 +NASDAQ,ALSK,2004-10-07,5.79,5.91,5.66,5.91,19500,3.94 +NASDAQ,ALSK,2004-08-02,5.99,5.99,5.71,5.89,8900,3.93 +NASDAQ,ALSK,2004-06-28,6.28,6.28,5.74,5.82,81200,3.88 +NASDAQ,ALSK,2004-05-07,6.85,6.87,6.57,6.58,75000,4.39 +NASDAQ,ALSK,2004-03-30,4.61,5.00,4.60,4.85,6000,3.24 +NASDAQ,ALSK,2003-11-07,5.06,5.06,4.99,5.00,7500,3.34 +NASDAQ,ALSK,2001-11-06,7.26,7.26,7.00,7.15,15900,4.77 +NASDAQ,ALSK,2001-10-29,7.33,7.43,7.15,7.28,12700,4.86 +NASDAQ,ALSK,2001-03-22,5.97,6.34,5.88,6.34,3600,4.23 +NASDAQ,ALSK,2001-03-14,5.75,6.12,5.48,6.06,15400,4.05 +NASDAQ,ALSK,2000-12-08,7.50,8.56,7.50,8.00,36000,5.34 +NASDAQ,APPA,2009-12-09,0.93,0.94,0.90,0.91,10600,0.91 +NASDAQ,APPA,2009-09-25,0.87,0.90,0.82,0.88,43800,0.88 +NASDAQ,APPA,2008-07-02,1.15,1.17,1.11,1.17,105800,1.17 +NASDAQ,APPA,2007-12-05,1.53,1.60,1.47,1.60,29500,1.60 +NASDAQ,APPA,2007-04-18,1.13,1.15,1.13,1.14,13300,4.56 +NASDAQ,APPA,2006-03-01,2.22,2.23,2.10,2.12,25600,8.48 +NASDAQ,APPA,2006-01-27,1.94,2.05,1.87,2.02,81100,8.08 +NASDAQ,APPA,2005-05-23,1.61,1.63,1.56,1.62,1500,6.48 +NASDAQ,APPA,2004-10-12,1.30,1.31,1.26,1.30,6000,5.20 +NASDAQ,APPA,2004-06-03,3.31,3.34,3.25,3.33,3400,13.32 +NASDAQ,APPA,2004-03-30,3.15,3.17,3.05,3.15,20000,12.60 +NASDAQ,APPA,2003-11-18,2.16,2.26,2.05,2.24,13400,8.96 +NASDAQ,APPA,2003-09-24,2.30,2.32,2.19,2.29,23100,9.16 +NASDAQ,APPA,2003-09-10,1.77,1.77,1.76,1.76,2000,7.04 +NASDAQ,APPA,2001-08-27,2.02,2.30,2.02,2.10,18400,8.40 +NASDAQ,APPA,2000-10-11,2.25,2.38,1.88,2.31,44400,9.25 +NASDAQ,APPA,2000-04-13,4.12,4.50,4.06,4.50,22200,18.00 +NASDAQ,APPA,2000-02-01,3.50,3.75,3.50,3.56,16000,14.25 +NASDAQ,APPA,1999-11-11,4.00,4.00,3.50,3.69,41600,14.75 +NASDAQ,APPA,1999-11-05,3.75,4.06,3.62,3.62,11600,14.50 +NASDAQ,APPA,1999-07-30,5.62,5.75,5.50,5.56,7100,22.25 +NASDAQ,APPA,1999-05-28,5.25,5.25,4.94,5.00,14800,20.00 +NASDAQ,APPA,1998-12-15,5.06,5.50,5.06,5.19,28200,20.75 +NASDAQ,APPA,1998-10-13,4.56,4.69,4.56,4.63,1300,18.50 +NASDAQ,APPA,1998-09-22,5.00,5.25,4.88,5.12,5900,20.50 +NASDAQ,APPA,1996-12-27,8.12,8.12,7.50,7.50,10400,30.00 +NASDAQ,APPA,1996-11-05,7.50,7.63,6.88,7.00,17600,28.00 +NASDAQ,APPA,1996-09-24,8.12,8.25,7.63,8.12,21900,32.50 +NASDAQ,APPA,1996-08-07,7.88,8.00,7.63,8.00,4100,32.00 +NASDAQ,APPA,1995-03-03,4.88,5.12,4.88,4.94,8800,19.75 +NASDAQ,APPA,1995-01-27,4.88,5.00,4.75,4.81,18800,19.25 +NASDAQ,APPA,1994-11-25,4.75,4.88,4.75,4.75,1100,19.00 +NASDAQ,APPA,1994-02-02,5.87,6.25,5.87,6.25,13100,25.00 +NASDAQ,APPA,1993-10-20,6.13,6.13,5.50,5.75,11500,23.00 +NASDAQ,APPA,1993-10-14,5.50,5.87,5.50,5.62,8200,22.50 +NASDAQ,APPA,1993-05-19,7.00,7.50,7.00,7.37,18800,29.50 +NASDAQ,APPA,1991-11-19,9.88,9.88,8.62,9.13,98700,36.50 +NASDAQ,APPA,1991-10-17,7.12,7.12,6.62,7.00,8800,28.00 +NASDAQ,APPA,1991-06-06,4.00,4.19,4.00,4.19,16800,16.75 +NASDAQ,APPA,1991-04-26,3.38,3.38,3.25,3.25,900,13.00 +NASDAQ,APPA,1991-02-14,4.12,4.50,4.00,4.25,78300,17.00 +NASDAQ,APPA,1990-10-08,3.00,3.00,2.75,3.00,1400,12.00 +NASDAQ,APPA,1990-08-29,4.12,4.12,3.88,3.88,1400,15.50 +NASDAQ,APPA,1990-08-03,4.88,5.00,4.50,4.75,10800,19.00 +NASDAQ,APPA,1990-05-09,4.00,4.12,3.75,4.12,18200,16.50 +NASDAQ,APPA,1989-12-20,5.25,5.62,5.25,5.38,23100,21.50 +NASDAQ,APPA,1989-11-02,6.38,6.50,6.25,6.50,3500,26.00 +NASDAQ,APPA,1989-08-07,6.25,6.88,6.25,6.75,10600,27.00 +NASDAQ,APPA,1989-06-16,6.50,7.12,6.13,7.12,42200,28.50 +NASDAQ,APPA,1989-06-12,8.62,8.87,8.50,8.87,33200,35.50 +NASDAQ,APPA,1988-01-27,6.00,6.50,6.00,6.00,500,24.00 +NASDAQ,ARIA,2009-08-31,2.17,2.19,2.14,2.19,3861300,2.19 +NASDAQ,ARIA,2009-05-08,1.34,1.36,1.28,1.32,440100,1.32 +NASDAQ,ARIA,2009-01-05,0.86,0.98,0.86,0.98,221300,0.98 +NASDAQ,ARIA,2008-10-28,1.55,1.67,1.53,1.63,463400,1.63 +NASDAQ,ARIA,2008-10-02,2.34,2.40,2.08,2.08,545500,2.08 +NASDAQ,ARIA,2008-09-29,2.61,2.75,2.52,2.58,979400,2.58 +NASDAQ,ARIA,2008-08-13,3.32,3.43,3.29,3.42,495300,3.42 +NASDAQ,ARIA,2007-08-23,4.71,4.75,4.61,4.61,466100,4.61 +NASDAQ,ARIA,2007-06-18,5.69,5.73,5.48,5.71,1084300,5.71 +NASDAQ,ARIA,2007-01-16,5.55,5.64,5.37,5.48,550000,5.48 +NASDAQ,ARIA,2006-12-15,4.73,4.78,4.61,4.64,618100,4.64 +NASDAQ,ARIA,2006-05-17,5.37,5.38,5.02,5.22,1159300,5.22 +NASDAQ,ARIA,2005-10-21,6.50,6.65,6.38,6.40,333000,6.40 +NASDAQ,ARIA,2005-02-14,7.47,7.47,7.09,7.14,358800,7.14 +NASDAQ,ARIA,2004-11-30,5.84,5.95,5.77,5.77,330000,5.77 +NASDAQ,ARIA,2004-11-24,5.72,5.91,5.71,5.89,419500,5.89 +NASDAQ,ARIA,2004-05-27,10.79,10.86,10.35,10.54,454800,10.54 +NASDAQ,ARIA,2003-10-21,6.16,6.60,6.00,6.55,451900,6.55 +NASDAQ,ARIA,2003-08-08,3.63,3.71,3.60,3.62,174200,3.62 +NASDAQ,ARIA,2003-08-05,3.90,3.99,3.85,3.85,186500,3.85 +NASDAQ,ARIA,2003-03-12,1.51,1.53,1.27,1.34,176200,1.34 +NASDAQ,ARIA,2001-12-06,5.06,5.28,5.03,5.21,269700,5.21 +NASDAQ,ARIA,2000-11-24,7.88,9.00,7.62,8.88,170500,8.88 +NASDAQ,ARIA,1999-11-18,1.63,1.69,1.25,1.37,126700,1.37 +NASDAQ,ARIA,1999-08-17,1.03,1.12,1.03,1.09,220500,1.09 +NASDAQ,ARIA,1999-07-28,1.16,1.16,1.00,1.03,199200,1.03 +NASDAQ,ARIA,1999-05-17,1.50,1.50,1.41,1.44,50300,1.44 +NASDAQ,ARIA,1998-06-12,3.50,3.56,3.00,3.56,461000,3.56 +NASDAQ,ARIA,1998-02-06,4.00,4.06,3.88,3.94,197700,3.94 +NASDAQ,ARIA,1997-08-07,5.62,5.87,5.62,5.87,29800,5.87 +NASDAQ,ARIA,1996-07-15,3.00,3.00,2.87,2.87,7900,2.87 +NASDAQ,ARIA,1996-05-16,3.94,4.25,3.94,4.06,40800,4.06 +NASDAQ,ARIA,1996-04-09,4.31,4.44,4.25,4.37,93200,4.37 +NASDAQ,ARIA,1995-12-08,3.69,3.69,3.38,3.44,44000,3.44 +NASDAQ,ARIA,1995-11-20,3.88,4.00,3.88,4.00,6700,4.00 +NASDAQ,ARIA,1995-06-08,2.50,2.62,2.50,2.50,17200,2.50 +NASDAQ,ARST,2008-10-27,5.83,5.83,5.38,5.44,68800,5.44 +NASDAQ,ARST,2008-06-20,8.52,9.09,8.52,8.97,95600,8.97 +NASDAQ,ARST,2008-04-09,6.95,6.97,6.50,6.65,60300,6.65 +NASDAQ,ADGF,2009-06-10,3.00,3.10,3.00,3.10,1300,3.10 +NASDAQ,ADGF,2008-04-02,8.58,8.60,8.50,8.60,3400,8.60 +NASDAQ,ADGF,2007-09-27,2.06,2.06,2.03,2.06,7500,8.24 +NASDAQ,ADGF,2007-06-14,2.00,2.03,2.00,2.02,9300,8.08 +NASDAQ,ADGF,2007-05-17,2.01,2.03,1.97,2.02,15100,8.08 +NASDAQ,ADGF,2006-07-10,1.46,1.55,1.46,1.46,3900,5.84 +NASDAQ,ADGF,2006-06-12,1.53,1.59,1.45,1.45,1300,5.80 +NASDAQ,ADGF,2006-03-09,1.25,1.35,1.25,1.33,17100,5.32 +NASDAQ,ADGF,2005-12-23,1.23,1.25,1.23,1.25,7800,5.00 +NASDAQ,ADGF,2005-11-17,1.25,1.27,1.24,1.25,3800,5.00 +NASDAQ,ADGF,2005-06-23,1.35,1.45,1.35,1.40,9000,5.60 +NASDAQ,ADGF,2004-11-05,1.05,1.05,1.03,1.03,4200,4.12 +NASDAQ,ADGF,2003-09-05,0.37,0.38,0.37,0.38,2200,1.52 +NASDAQ,ADGF,2003-07-03,0.34,0.39,0.34,0.35,2000,1.40 +NASDAQ,ADGF,2003-05-16,0.38,0.40,0.38,0.39,7500,1.56 +NASDAQ,ADGF,2003-01-17,0.25,0.26,0.25,0.25,1100,1.00 +NASDAQ,ADGF,2002-04-30,0.54,0.56,0.50,0.53,15700,2.12 +NASDAQ,ADGF,2002-04-23,0.53,0.60,0.50,0.55,11400,2.20 +NASDAQ,ADGF,2002-04-11,0.60,0.65,0.56,0.65,2500,2.60 +NASDAQ,ADGF,2001-12-20,0.41,0.50,0.41,0.42,7800,1.68 +NASDAQ,ADGF,2001-06-26,0.79,0.93,0.79,0.90,11100,3.60 +NASDAQ,ADGF,2001-03-06,0.89,0.97,0.81,0.88,11000,3.50 +NASDAQ,ADGF,2001-02-22,1.53,1.56,1.50,1.50,4000,6.00 +NASDAQ,ADGF,2000-07-26,1.25,1.31,1.25,1.25,11300,5.00 +NASDAQ,ADGF,2000-02-28,1.81,1.81,1.69,1.81,13400,7.25 +NASDAQ,ADGF,1999-10-26,2.66,2.75,2.50,2.50,16400,10.00 +NASDAQ,ADGF,1999-08-31,2.38,3.00,2.34,2.97,127400,11.87 +NASDAQ,ADGF,1999-07-08,2.53,2.66,2.53,2.59,9300,10.37 +NASDAQ,ADGF,1998-10-23,4.75,4.88,3.38,3.88,299200,15.50 +NASDAQ,ATHR,2010-01-14,35.75,36.00,35.22,35.90,934600,35.90 +NASDAQ,ATHR,2009-12-21,32.97,33.49,32.70,33.41,1566100,33.41 +NASDAQ,ATHR,2009-09-08,28.57,28.64,26.75,27.43,3906100,27.43 +NASDAQ,ATHR,2009-01-06,15.22,15.48,15.00,15.42,1774000,15.42 +NASDAQ,ATHR,2007-12-26,31.72,32.33,31.36,31.51,793700,31.51 +NASDAQ,ATHR,2007-11-14,31.98,31.98,30.89,31.02,891600,31.02 +NASDAQ,ATHR,2007-08-13,27.85,28.49,27.38,27.95,902900,27.95 +NASDAQ,ATHR,2007-01-16,24.55,24.80,24.20,24.29,1073800,24.29 +NASDAQ,ATHR,2006-11-28,22.25,22.44,21.93,22.29,2126000,22.29 +NASDAQ,ATHR,2005-02-25,12.70,13.71,12.70,13.67,848700,13.67 +NASDAQ,AMCN,2009-12-17,8.48,8.52,7.78,7.84,443400,7.84 +NASDAQ,AMCN,2008-12-26,4.05,4.10,3.88,3.97,173900,3.97 +NASDAQ,AMCN,2008-06-04,17.34,17.97,17.06,17.85,114200,17.85 +NASDAQ,AMCN,2008-03-12,18.26,18.47,17.71,17.98,165200,17.98 +NASDAQ,AMCN,2008-02-19,18.98,19.13,18.70,19.09,274100,19.09 +NASDAQ,AMAT,2009-06-30,11.04,11.23,10.82,11.01,16717700,10.91 +NASDAQ,AMAT,2009-06-15,11.07,11.20,10.85,11.10,18816300,11.00 +NASDAQ,AMAT,2008-10-31,11.96,13.18,11.93,12.91,27695700,12.58 +NASDAQ,AMAT,2008-07-31,17.06,17.65,17.05,17.32,23150100,16.83 +NASDAQ,AMAT,2008-06-06,19.09,19.28,18.88,18.89,21674000,18.35 +NASDAQ,AMAT,2007-04-23,19.43,19.55,19.14,19.17,29956500,18.34 +NASDAQ,AMAT,2006-07-12,16.11,16.16,15.65,15.68,25183200,14.87 +NASDAQ,AMAT,2004-03-18,21.30,21.54,20.94,21.13,35256800,19.85 +NASDAQ,AMAT,2003-11-26,24.21,24.29,23.33,23.74,24346200,22.30 +NASDAQ,AMAT,2003-05-05,15.25,15.63,15.05,15.08,26509900,14.17 +NASDAQ,AMAT,2003-01-14,15.51,15.95,15.11,15.36,38327700,14.43 +NASDAQ,AMAT,2002-10-04,11.75,11.83,11.21,11.33,30360900,10.64 +NASDAQ,AMAT,2002-09-19,12.00,12.40,11.93,11.98,34755500,11.25 +NASDAQ,AMAT,2002-02-25,42.85,45.53,42.80,44.93,40622200,21.10 +NASDAQ,AMAT,2001-12-26,40.13,41.50,40.13,40.52,10881400,19.03 +NASDAQ,AMAT,2001-10-03,27.19,30.65,26.59,30.34,56505200,14.25 +NASDAQ,AMAT,2001-01-30,50.63,53.94,50.25,52.44,51584000,24.63 +NASDAQ,AMAT,1999-07-29,73.50,75.12,71.75,71.81,26765200,16.86 +NASDAQ,AMAT,1999-01-13,49.50,56.63,49.25,54.88,45600000,12.89 +NASDAQ,AMAT,1998-10-23,33.25,34.98,33.00,33.94,60206800,7.97 +NASDAQ,AMAT,1998-01-26,30.81,31.12,30.00,30.25,25792400,7.10 +NASDAQ,AMAT,1997-08-04,95.25,95.75,93.25,94.06,41066400,11.04 +NASDAQ,AMAT,1997-01-10,40.00,41.88,39.88,41.88,39538400,4.92 +NASDAQ,AMAT,1996-07-15,28.12,28.12,25.00,25.37,39802400,2.98 +NASDAQ,AMAT,1996-06-14,35.13,35.13,34.00,34.25,17710400,4.02 +NASDAQ,AMAT,1996-04-29,40.63,41.38,40.38,40.50,18332800,4.76 +NASDAQ,AMAT,1996-02-06,43.38,44.75,43.13,44.13,60984000,5.18 +NASDAQ,AMAT,1995-11-28,42.00,46.38,41.88,46.25,86996000,5.43 +NASDAQ,AMAT,1995-11-20,47.38,47.88,41.63,42.75,49055200,5.02 +NASDAQ,AMAT,1995-10-23,47.00,49.50,46.75,49.00,27126400,5.75 +NASDAQ,AMAT,1995-07-20,98.50,98.75,94.75,97.25,40563200,5.71 +NASDAQ,AMAT,1995-02-10,44.00,45.25,43.75,44.50,59995200,2.61 +NASDAQ,AMAT,1994-12-13,42.75,42.75,41.75,42.00,7372800,2.47 +NASDAQ,AMAT,1994-09-23,46.00,48.25,45.75,46.56,27515200,2.73 +NASDAQ,AMAT,1994-03-24,49.50,50.00,47.25,48.50,17355200,2.85 +NASDAQ,AMAT,1993-12-03,37.00,37.75,36.00,37.75,17156800,2.22 +NASDAQ,AMAT,1993-11-11,36.75,37.25,35.50,35.75,13307200,2.10 +NASDAQ,AMAT,1993-06-16,54.00,56.50,54.00,56.38,36944000,1.66 +NASDAQ,AMAT,1993-06-03,54.00,54.00,53.50,54.00,22800000,1.59 +NASDAQ,AMAT,1993-04-05,40.00,40.25,39.50,40.00,19344000,1.17 +NASDAQ,AMAT,1993-02-25,38.75,39.75,38.75,39.50,15360000,1.16 +NASDAQ,AMAT,1992-08-18,24.00,24.25,23.75,24.00,12873600,0.70 +NASDAQ,AMAT,1992-04-27,18.75,19.00,18.00,18.25,10371200,0.54 +NASDAQ,AMAT,1992-03-27,42.25,42.75,40.75,41.75,19052800,0.61 +NASDAQ,AMAT,1991-10-22,26.75,26.75,26.12,26.50,3411200,0.39 +NASDAQ,AMAT,1991-07-09,31.25,31.25,30.25,30.37,8992000,0.45 +NASDAQ,AMAT,1991-06-06,34.25,34.25,33.50,33.75,3372800,0.50 +NASDAQ,AMAT,1991-04-10,31.25,31.50,30.50,31.25,7212800,0.46 +NASDAQ,AMAT,1990-10-16,20.00,20.25,19.75,20.25,3232000,0.30 +NASDAQ,AMAT,1990-08-10,30.50,30.75,29.00,29.37,21881600,0.43 +NASDAQ,AMAT,1989-12-13,25.00,26.00,25.00,25.50,4403200,0.37 +NASDAQ,AMAT,1989-03-02,23.75,24.25,23.75,23.87,3328000,0.35 +NASDAQ,AMAT,1989-01-10,22.75,22.75,22.50,22.75,8838400,0.33 +NASDAQ,AMAT,1988-12-20,22.25,22.75,22.00,22.00,14912000,0.32 +NASDAQ,AMAT,1988-07-13,32.50,32.50,31.50,31.75,11116800,0.47 +NASDAQ,AMAT,1988-04-20,27.00,27.25,26.50,27.00,5939200,0.40 +NASDAQ,AMAT,1987-03-04,16.75,17.25,16.75,17.00,3251200,0.25 +NASDAQ,AMAT,1985-09-09,22.50,22.50,22.50,22.50,1113600,0.17 +NASDAQ,AMAT,1985-08-15,23.00,23.00,21.75,21.75,3020800,0.16 +NASDAQ,AMAT,1985-04-24,25.12,25.12,25.12,25.12,3084800,0.18 +NASDAQ,AMAT,1984-09-25,30.00,30.00,29.12,29.12,2944000,0.21 +NASDAQ,ALAN,2009-07-10,0.38,0.39,0.36,0.36,9100,0.36 +NASDAQ,ALAN,2008-12-11,0.67,0.80,0.67,0.80,125600,0.80 +NASDAQ,ALAN,2008-12-05,0.78,0.79,0.78,0.79,4300,0.79 +NASDAQ,ALAN,2008-05-16,1.41,1.41,1.27,1.38,12000,1.38 +NASDAQ,ALAN,2008-02-06,1.20,1.21,1.14,1.18,8900,1.18 +NASDAQ,ALAN,2008-01-02,1.40,1.40,1.32,1.40,29800,1.40 +NASDAQ,ALAN,2007-10-19,1.71,1.73,1.67,1.69,15200,1.69 +NASDAQ,ALAN,2007-04-25,3.28,3.49,3.10,3.17,676400,3.17 +NASDAQ,ALAN,2006-06-13,0.68,0.68,0.63,0.63,241900,1.58 +NASDAQ,ALAN,2006-03-13,0.60,0.60,0.57,0.57,61800,1.42 +NASDAQ,ALAN,2006-02-22,0.57,0.57,0.53,0.53,44000,1.33 +NASDAQ,ALAN,2005-12-02,0.51,0.53,0.51,0.51,18600,1.27 +NASDAQ,ALAN,2005-07-07,0.90,0.91,0.86,0.88,62700,2.20 +NASDAQ,ALAN,2005-05-05,1.17,1.24,1.12,1.17,108300,2.92 +NASDAQ,ALAN,2005-02-01,0.80,0.82,0.79,0.82,68900,2.05 +NASDAQ,ALAN,2004-12-22,0.97,0.98,0.92,0.93,62000,2.33 +NASDAQ,ALAN,2004-12-01,1.11,1.15,1.05,1.13,71500,2.83 +NASDAQ,ALAN,2004-10-26,0.91,0.96,0.86,0.91,84500,2.28 +NASDAQ,ALAN,2004-10-01,1.03,1.08,1.02,1.05,19900,2.63 +NASDAQ,ALAN,2004-08-03,1.23,1.32,1.23,1.26,64800,3.15 +NASDAQ,ALAN,2004-06-24,1.60,1.68,1.58,1.59,213000,3.97 +NASDAQ,ALAN,2003-08-08,0.38,0.38,0.38,0.38,000,0.95 +NASDAQ,ALAN,2001-05-23,1.60,1.62,1.52,1.55,1500,3.88 +NASDAQ,ALAN,2000-06-23,2.53,3.00,2.25,2.25,10800,5.63 +NASDAQ,ALAN,1999-08-09,0.18,0.18,0.17,0.17,2000,0.44 +NASDAQ,ALAN,1999-02-08,0.13,0.14,0.12,0.13,2600,0.33 +NASDAQ,ALAN,1999-01-12,0.11,0.12,0.11,0.11,1300,0.28 +NASDAQ,ALAN,1998-07-02,0.20,0.21,0.20,0.20,400,0.49 +NASDAQ,ATCO,2010-02-05,1.75,1.75,1.65,1.73,33700,1.73 +NASDAQ,ATCO,2009-12-11,1.38,1.41,1.38,1.39,33300,1.39 +NASDAQ,ATCO,2009-12-02,1.61,1.61,1.48,1.56,42700,1.56 +NASDAQ,ATCO,2009-10-20,1.90,1.95,1.84,1.93,160900,1.93 +NASDAQ,ATCO,2009-04-21,1.79,1.80,1.23,1.43,225500,1.43 +NASDAQ,ATCO,2009-04-13,1.18,1.23,1.15,1.18,113200,1.18 +NASDAQ,ATCO,2009-03-30,0.70,0.70,0.69,0.69,10400,0.69 +NASDAQ,ATCO,2009-01-12,0.85,0.87,0.72,0.76,61400,0.76 +NASDAQ,ATCO,2007-05-22,3.21,3.26,3.16,3.24,51000,3.24 +NASDAQ,ATCO,2007-02-07,4.81,4.83,4.70,4.79,93800,4.79 +NASDAQ,ATCO,2007-01-16,4.21,4.35,4.17,4.27,180200,4.27 +NASDAQ,ATCO,2006-08-08,2.30,2.30,2.09,2.23,35200,2.23 +NASDAQ,ATCO,2006-06-02,3.17,3.22,3.11,3.17,28600,3.17 +NASDAQ,ATCO,2006-05-16,3.37,3.43,3.31,3.32,42000,3.32 +NASDAQ,ATCO,2005-05-10,6.69,6.75,6.40,6.50,68400,6.50 +NASDAQ,ATCO,2005-03-31,8.01,8.22,8.00,8.12,61000,8.12 +NASDAQ,ATCO,2004-10-05,5.91,6.00,5.52,5.69,84900,5.69 +NASDAQ,ATCO,2004-09-24,6.12,6.19,6.06,6.12,16700,6.12 +NASDAQ,ATCO,2003-08-20,5.60,6.00,5.30,6.00,71500,6.00 +NASDAQ,ATCO,2002-07-23,4.31,4.60,4.17,4.17,30300,4.17 +NASDAQ,ATCO,2001-12-20,2.99,3.00,2.61,2.89,14700,2.89 +NASDAQ,ATCO,2001-08-20,4.10,4.20,4.10,4.15,11900,4.15 +NASDAQ,ATCO,2000-12-20,2.92,2.94,2.50,2.69,38900,2.69 +NASDAQ,ATCO,2000-07-05,4.75,5.00,4.44,4.88,38100,4.88 +NASDAQ,ATCO,2000-03-24,10.00,10.06,9.75,9.94,42500,9.94 +NASDAQ,ATCO,2000-02-01,9.78,9.78,8.62,8.62,163300,8.62 +NASDAQ,ATCO,1999-10-27,6.44,6.50,6.19,6.19,8200,6.19 +NASDAQ,ATCO,1999-09-15,6.75,6.88,6.62,6.62,22500,6.62 +NASDAQ,ATCO,1999-06-29,6.19,6.44,5.87,5.87,20200,5.87 +NASDAQ,ATCO,1999-03-12,5.78,5.81,5.38,5.50,34100,5.50 +NASDAQ,ATCO,1999-02-19,5.81,5.87,5.81,5.87,2800,5.87 +NASDAQ,ATCO,1999-02-03,5.06,5.12,5.00,5.06,39800,5.06 +NASDAQ,ATCO,1998-10-02,5.38,5.44,5.38,5.44,12700,5.44 +NASDAQ,ATCO,1997-11-11,6.05,6.38,6.00,6.05,111600,6.05 +NASDAQ,ATCO,1997-06-30,6.00,6.11,5.70,6.02,61400,6.02 +NASDAQ,ATCO,1997-05-12,4.17,4.42,4.12,4.37,292800,4.37 +NASDAQ,ADEP,2009-09-25,3.12,3.12,3.01,3.08,3400,3.08 +NASDAQ,ADEP,2009-05-18,2.93,3.14,2.92,3.05,800,3.05 +NASDAQ,ADEP,2008-05-08,11.89,11.89,10.26,10.26,86300,10.26 +NASDAQ,ADEP,2007-06-28,6.87,7.38,6.87,6.96,6600,6.96 +NASDAQ,ADEP,2006-09-25,9.80,12.15,8.90,12.00,206400,12.00 +NASDAQ,ADEP,2006-05-31,13.95,13.95,13.34,13.53,3300,13.53 +NASDAQ,ADEP,2006-02-16,10.25,10.32,10.25,10.32,700,10.32 +NASDAQ,ADEP,2006-01-20,11.94,12.00,11.40,11.40,1700,11.40 +NASDAQ,ADEP,2005-11-23,10.00,10.50,9.15,10.49,17400,10.49 +NASDAQ,ADEP,2005-05-05,7.20,7.20,6.80,7.20,9500,7.20 +NASDAQ,ADEP,2004-12-02,1.50,1.58,1.46,1.48,3700,7.40 +NASDAQ,ADEP,2004-10-20,1.73,1.76,1.65,1.66,14200,8.30 +NASDAQ,ADEP,2004-09-30,1.39,1.48,1.30,1.43,8700,7.15 +NASDAQ,ADEP,2004-07-15,1.10,1.11,1.10,1.10,700,5.50 +NASDAQ,ADEP,2004-07-06,1.12,1.15,1.10,1.10,3100,5.50 +NASDAQ,ADEP,2004-03-04,1.17,1.17,1.08,1.10,2700,5.50 +NASDAQ,ADEP,2003-11-26,1.76,1.81,1.67,1.81,4700,9.05 +NASDAQ,ADEP,2003-10-31,1.30,1.30,1.20,1.25,4200,6.25 +NASDAQ,ADEP,2003-02-13,0.30,0.30,0.29,0.29,1800,1.45 +NASDAQ,ADEP,2003-01-24,0.48,0.48,0.26,0.44,19200,2.20 +NASDAQ,ADEP,2003-01-06,0.65,0.70,0.65,0.67,1700,3.35 +NASDAQ,ADEP,2002-12-10,0.55,0.56,0.52,0.52,1200,2.60 +NASDAQ,ADEP,2002-05-09,2.86,3.00,2.86,2.98,3900,14.90 +NASDAQ,ADEP,2001-08-10,7.05,7.27,7.05,7.10,1000,35.50 +NASDAQ,ADEP,2001-05-16,11.59,11.59,11.00,11.16,16000,55.80 +NASDAQ,ADEP,2001-02-07,22.88,22.88,20.75,22.56,13000,112.81 +NASDAQ,ADEP,2001-02-06,22.50,24.19,22.50,23.13,10200,115.63 +NASDAQ,ADEP,2001-01-10,13.81,13.88,12.88,13.63,37200,68.13 +NASDAQ,ADEP,2000-10-23,36.94,41.44,36.88,40.00,20300,200.00 +NASDAQ,ADEP,2000-09-01,49.44,51.69,49.25,49.75,39200,248.75 +NASDAQ,ADEP,2000-04-18,10.50,11.00,10.00,11.00,9000,55.00 +NASDAQ,ADEP,1999-05-05,6.13,6.41,6.13,6.41,5000,32.03 +NASDAQ,ADEP,1999-01-19,6.50,6.62,6.38,6.62,1900,33.12 +NASDAQ,ADEP,1997-01-17,7.88,7.88,7.50,7.75,1900,38.75 +NASDAQ,ADEP,1996-11-29,7.25,7.37,7.00,7.37,2900,36.87 +NASDAQ,ADEP,1996-10-22,6.50,7.00,6.13,6.62,23600,33.12 +NASDAQ,ADEP,1996-09-09,7.25,7.50,7.00,7.25,15300,36.25 +NASDAQ,AATI,2009-12-09,3.66,3.66,3.53,3.58,382400,3.58 +NASDAQ,AATI,2007-11-21,10.66,10.66,10.14,10.25,410300,10.25 +NASDAQ,AATI,2007-10-30,12.33,12.56,11.53,11.96,2519100,11.96 +NASDAQ,AATI,2007-08-02,8.59,8.75,8.45,8.68,457600,8.68 +NASDAQ,AATI,2007-06-28,9.68,9.74,9.41,9.65,445300,9.65 +NASDAQ,AATI,2007-05-08,8.05,8.07,7.95,8.00,816100,8.00 +NASDAQ,AATI,2006-07-17,8.44,8.73,8.44,8.52,95500,8.52 +NASDAQ,AATI,2006-04-13,10.70,10.99,10.58,10.92,148200,10.92 +NASDAQ,AATI,2005-11-07,10.40,11.20,10.40,11.07,115300,11.07 +NASDAQ,AERO,2009-06-26,0.13,0.13,0.12,0.12,78600,0.12 +NASDAQ,AERO,2009-05-29,0.13,0.15,0.13,0.14,53300,0.14 +NASDAQ,AERO,2009-04-27,0.23,0.23,0.20,0.23,17200,0.23 +NASDAQ,AERO,2008-12-24,0.29,0.29,0.23,0.29,92200,0.29 +NASDAQ,AERO,2008-12-11,0.37,0.37,0.26,0.30,82800,0.30 +NASDAQ,AERO,2008-01-23,6.01,6.10,5.74,5.93,57500,5.93 +NASDAQ,AERO,2008-01-15,6.54,6.64,6.19,6.50,315600,6.50 +NASDAQ,AERO,2007-08-14,7.24,7.95,7.20,7.95,10700,7.95 +NASDAQ,AERO,2007-05-30,7.00,7.00,6.90,6.90,800,6.90 +NASDAQ,AERO,2007-02-20,7.45,7.60,7.25,7.40,33500,7.40 +NASDAQ,ACAP,2009-10-21,30.10,30.88,29.80,29.87,43500,29.77 +NASDAQ,ACAP,2009-10-01,28.76,29.24,28.44,28.75,44200,28.66 +NASDAQ,ACAP,2009-09-08,31.99,31.99,30.93,31.11,43900,30.93 +NASDAQ,ACAP,2009-03-20,43.10,43.15,41.57,42.31,178800,31.46 +NASDAQ,ACAP,2008-07-25,48.13,48.17,47.24,47.89,72100,35.34 +NASDAQ,ACAP,2007-12-31,42.25,42.74,41.13,41.46,125500,30.47 +NASDAQ,ACAP,2007-07-13,38.72,38.93,38.40,38.73,62800,28.32 +NASDAQ,ACAP,2007-06-08,40.41,41.87,40.41,41.49,87100,30.34 +NASDAQ,ACAP,2006-09-12,47.17,47.85,46.95,47.62,66400,23.22 +NASDAQ,ACAP,2006-08-11,46.78,47.49,46.74,46.90,58700,22.86 +NASDAQ,ACAP,2006-04-04,47.71,48.27,47.52,47.56,92000,23.19 +NASDAQ,ACAP,2006-02-08,46.14,48.10,46.14,47.89,53300,23.35 +NASDAQ,ACAP,2005-09-19,45.50,46.75,45.37,46.57,165600,22.70 +NASDAQ,ACAP,2005-07-25,39.15,39.34,38.50,38.86,60500,18.94 +NASDAQ,ACAP,2005-03-04,35.75,36.08,35.75,36.01,176000,17.56 +NASDAQ,ACAP,2004-12-08,34.91,36.31,34.89,36.10,241200,17.60 +NASDAQ,ACAP,2004-09-02,27.03,27.83,27.03,27.70,128000,13.50 +NASDAQ,ACAP,2004-08-24,27.28,27.76,27.12,27.25,108300,13.28 +NASDAQ,ACAP,2004-08-19,27.75,27.75,27.10,27.42,174100,13.37 +NASDAQ,ACAP,2004-07-13,23.31,24.42,23.20,24.00,46100,11.70 +NASDAQ,ACAP,2004-05-21,23.22,23.22,23.00,23.18,60000,11.30 +NASDAQ,ACAP,2004-04-12,21.95,22.00,21.70,21.90,181900,10.68 +NASDAQ,ACAP,2004-01-13,17.48,17.65,17.14,17.40,100000,8.48 +NASDAQ,ACAP,2003-04-17,22.10,22.50,21.74,22.50,20800,10.97 +NASDAQ,ACAP,2002-08-26,17.59,17.91,17.50,17.91,38700,8.73 +NASDAQ,ACAP,2002-07-26,15.90,16.27,15.86,16.00,70700,7.80 +NASDAQ,ACAP,2001-08-27,22.64,22.95,22.25,22.59,48300,11.01 +NASDAQ,ACAP,2001-08-17,22.35,22.45,21.94,22.19,55600,10.82 +NASDAQ,ACAP,2001-03-20,18.88,19.06,18.62,19.00,104000,9.26 +NASDAQ,ACAP,2001-02-16,19.94,20.25,19.94,20.25,250800,9.87 +NASDAQ,ACEL,2010-02-03,0.15,0.17,0.14,0.14,84500,0.14 +NASDAQ,ACEL,2009-10-14,0.22,0.22,0.20,0.22,23500,0.22 +NASDAQ,ACEL,2008-11-03,0.42,0.45,0.40,0.41,17700,0.41 +NASDAQ,ACEL,2008-09-02,0.52,0.57,0.52,0.52,21000,0.52 +NASDAQ,ACEL,2008-07-01,0.43,0.47,0.42,0.45,82700,0.45 +NASDAQ,ACEL,2008-05-07,2.00,2.08,2.00,2.00,175900,2.00 +NASDAQ,ACEL,2007-11-26,1.72,1.76,1.68,1.70,29300,1.70 +NASDAQ,ACEL,2007-02-15,1.46,1.48,1.40,1.47,73300,1.47 +NASDAQ,ACEL,2006-09-12,1.60,1.60,1.53,1.53,42400,1.53 +NASDAQ,ACEL,2006-06-27,3.21,3.21,2.68,2.76,136600,2.76 +NASDAQ,ACEL,2006-05-26,2.49,2.56,2.22,2.41,65700,2.41 +NASDAQ,ACEL,2005-11-11,1.68,1.80,1.68,1.78,42800,1.78 +NASDAQ,ACEL,2005-10-27,1.65,1.69,1.62,1.66,26700,1.66 +NASDAQ,ACEL,2005-09-02,2.05,2.05,1.95,1.99,48000,1.99 +NASDAQ,ACEL,2005-07-29,2.35,2.35,2.10,2.12,31700,2.12 +NASDAQ,ACEL,2005-03-17,1.95,1.99,1.89,1.97,95900,1.97 +NASDAQ,ACEL,2004-11-24,4.55,4.69,4.43,4.55,87200,4.55 +NASDAQ,ACEL,2004-11-23,4.15,4.74,4.15,4.54,164200,4.54 +NASDAQ,ACEL,2004-05-21,7.90,8.02,7.60,7.76,134100,7.76 +NASDAQ,ACEL,2004-01-16,4.22,4.55,4.15,4.35,311300,4.35 +NASDAQ,ACEL,2003-06-09,0.70,0.72,0.70,0.72,14000,0.72 +NASDAQ,ACEL,2003-06-04,0.72,0.76,0.72,0.76,2500,0.76 +NASDAQ,ACEL,2003-06-03,0.76,0.76,0.72,0.72,11600,0.72 +NASDAQ,ACEL,2003-04-28,0.58,0.62,0.58,0.62,23200,0.62 +NASDAQ,ACEL,2002-07-12,0.33,0.33,0.31,0.31,2900,0.31 +NASDAQ,ACEL,2002-07-01,0.41,0.41,0.38,0.38,105000,0.38 +NASDAQ,ACEL,2002-02-27,0.57,0.57,0.57,0.57,2800,0.57 +NASDAQ,ACEL,2002-01-16,0.62,0.62,0.51,0.57,231000,0.57 +NASDAQ,ACEL,2001-11-27,0.62,0.66,0.62,0.64,14300,0.64 +NASDAQ,ACEL,2001-02-28,1.31,1.31,1.12,1.19,33900,1.19 +NASDAQ,ACEL,2000-08-23,0.88,0.91,0.84,0.84,46600,0.84 +NASDAQ,ACEL,2000-04-27,2.00,2.06,1.75,1.94,42900,1.94 +NASDAQ,ACEL,2000-04-17,1.63,1.81,1.59,1.69,41900,1.69 +NASDAQ,ACEL,1998-10-07,0.62,0.62,0.53,0.53,38600,0.53 +NASDAQ,ACEL,1997-08-13,4.42,4.42,4.12,4.25,36000,4.25 +NASDAQ,ACEL,1996-08-01,4.69,4.88,4.69,4.69,32900,4.69 +NASDAQ,AXTI,2009-09-11,2.06,2.13,2.04,2.11,93800,2.11 +NASDAQ,AXTI,2009-02-19,1.24,1.24,1.03,1.05,7800,1.05 +NASDAQ,AXTI,2008-12-10,1.20,1.29,1.20,1.25,40200,1.25 +NASDAQ,AXTI,2008-05-16,4.80,4.82,4.74,4.82,38700,4.82 +NASDAQ,AXTI,2008-02-26,5.10,5.10,4.92,4.95,181400,4.95 +NASDAQ,AXTI,2007-11-13,4.06,4.22,3.83,4.17,416400,4.17 +NASDAQ,AXTI,2006-10-20,4.52,4.58,4.46,4.52,42000,4.52 +NASDAQ,AXTI,2006-08-02,3.14,3.36,3.06,3.27,79400,3.27 +NASDAQ,AXTI,2006-05-03,3.94,4.02,3.76,4.02,98000,4.02 +NASDAQ,AXTI,2006-02-16,2.80,2.80,2.40,2.62,738600,2.62 +NASDAQ,AXTI,2005-12-19,2.21,2.35,2.13,2.19,19600,2.19 +NASDAQ,AXTI,2005-06-13,1.17,1.25,1.17,1.22,13200,1.22 +NASDAQ,AXTI,2005-06-07,1.12,1.12,1.10,1.12,23100,1.12 +NASDAQ,AXTI,2004-08-17,1.16,1.21,1.16,1.20,10300,1.20 +NASDAQ,AXTI,2004-05-28,2.02,2.12,2.02,2.11,25900,2.11 +NASDAQ,AXTI,2004-02-26,4.10,4.20,3.99,4.17,95000,4.17 +NASDAQ,AXTI,2003-10-09,2.49,2.50,2.40,2.40,136300,2.40 +NASDAQ,AXTI,2003-06-30,1.40,1.41,1.15,1.22,439600,1.22 +NASDAQ,AXTI,2003-02-24,1.05,1.05,0.97,0.97,82500,0.97 +NASDAQ,AXTI,2002-12-02,2.70,3.49,2.53,2.82,657500,2.82 +NASDAQ,AXTI,2002-04-12,9.21,9.33,8.96,9.08,295900,9.08 +NASDAQ,AXTI,2002-03-13,10.75,10.78,9.83,10.41,212800,10.41 +NASDAQ,AXTI,2002-02-07,10.10,11.10,10.00,10.00,493600,10.00 +NASDAQ,AXTI,2001-07-27,24.60,24.61,22.64,22.96,171800,22.96 +NASDAQ,AXTI,2001-02-12,36.31,40.75,35.88,40.75,556400,40.75 +NASDAQ,AXTI,1999-08-20,22.44,23.00,21.88,23.00,104300,23.00 +NASDAQ,AXTI,1999-08-05,22.75,24.00,21.88,23.69,218200,23.69 +NASDAQ,AXTI,1999-07-22,32.31,32.75,31.63,31.63,53400,31.63 +NASDAQ,AXTI,1999-06-17,21.00,21.00,19.69,20.25,140100,20.25 +NASDAQ,AXTI,1999-05-17,25.75,26.38,25.75,26.00,47300,26.00 +NASDAQ,ADSK,2010-01-07,25.22,25.58,25.11,25.48,4161100,25.48 +NASDAQ,ADSK,2009-04-09,18.79,19.34,18.79,19.30,4458300,19.30 +NASDAQ,ADSK,2009-01-23,15.61,16.50,15.51,16.26,3603300,16.26 +NASDAQ,ADSK,2008-03-06,31.52,31.88,31.16,31.20,7289400,31.20 +NASDAQ,ADSK,2008-01-30,40.45,42.17,40.23,40.97,2144200,40.97 +NASDAQ,ADSK,2007-08-07,41.12,43.83,40.80,42.91,3970500,42.91 +NASDAQ,ADSK,2007-06-05,44.20,44.85,44.08,44.79,3414000,44.79 +NASDAQ,ADSK,2007-03-13,38.14,38.20,37.35,37.44,2534600,37.44 +NASDAQ,ADSK,2007-01-17,44.03,45.19,44.03,44.49,2359200,44.49 +NASDAQ,ADSK,2006-11-01,36.94,37.00,36.16,36.26,3064600,36.26 +NASDAQ,ADSK,2006-05-05,39.79,40.37,39.59,39.92,1860600,39.92 +NASDAQ,ADSK,2006-02-08,35.75,36.74,35.55,36.58,4024000,36.58 +NASDAQ,ADSK,2006-01-04,42.99,43.00,41.91,42.52,3193100,42.52 +NASDAQ,ADSK,2005-04-26,33.03,33.03,31.77,31.92,1778400,31.92 +NASDAQ,ADSK,2005-01-25,27.93,29.77,26.83,29.48,11892300,29.46 +NASDAQ,ADSK,2004-07-12,39.21,40.04,38.57,39.53,2586600,19.73 +NASDAQ,ADSK,2004-02-09,26.64,27.34,26.35,26.81,2550600,13.36 +NASDAQ,ADSK,2002-09-26,12.58,12.81,12.53,12.72,1701800,6.27 +NASDAQ,ADSK,2001-07-17,37.65,38.48,36.70,38.25,1976800,9.36 +NASDAQ,ADSK,2001-04-05,27.81,30.62,27.75,30.45,3068800,7.44 +NASDAQ,ADSK,2000-12-14,28.97,29.62,28.75,29.50,963600,7.17 +NASDAQ,ADSK,2000-04-28,36.88,38.62,36.75,38.38,377600,9.29 +NASDAQ,ADSK,1999-08-18,24.51,24.88,24.13,24.13,1038400,5.81 +NASDAQ,ADSK,1998-09-30,26.17,26.45,24.94,25.93,1762800,6.19 +NASDAQ,ADSK,1998-08-07,33.46,35.06,31.98,34.26,1652400,8.18 +NASDAQ,ADSK,1998-05-05,47.58,47.82,46.84,47.27,1899200,11.27 +NASDAQ,ADSK,1998-01-27,37.42,37.54,35.94,37.17,2022000,8.85 +NASDAQ,ADSK,1997-09-19,42.29,43.08,42.10,43.08,1075200,10.23 +NASDAQ,ADSK,1997-08-29,42.96,43.33,42.23,42.96,1092800,10.20 +NASDAQ,ADSK,1997-06-03,37.39,37.51,36.77,36.77,551200,8.72 +NASDAQ,ADSK,1996-05-14,41.09,41.57,40.11,40.36,868800,9.48 +NASDAQ,ADSK,1996-01-23,29.37,29.86,29.37,29.37,806400,6.89 +NASDAQ,ADSK,1995-09-28,42.33,44.51,42.33,43.42,1682400,10.15 +NASDAQ,ADSK,1995-08-16,49.11,51.28,48.86,50.32,5376000,11.76 +NASDAQ,ADSK,1995-08-09,44.75,45.24,43.54,44.03,900000,10.29 +NASDAQ,ADSK,1995-03-13,37.63,37.63,37.15,37.39,1072000,8.72 +NASDAQ,ADSK,1994-12-02,35.65,35.65,34.92,35.65,1076000,8.30 +NASDAQ,ADSK,1994-06-29,47.48,48.68,46.76,48.68,544000,5.64 +NASDAQ,ADSK,1992-05-28,34.07,34.54,33.36,33.83,944000,3.84 +NASDAQ,ADSK,1992-03-06,26.21,26.45,25.28,26.21,1710400,2.96 +NASDAQ,ADSK,1992-02-04,25.75,26.68,25.28,26.33,2157600,2.97 +NASDAQ,ADSK,1992-01-10,34.87,34.87,32.07,32.77,1471200,3.70 +NASDAQ,ADSK,1991-12-09,29.15,29.38,27.98,28.33,1235200,3.19 +NASDAQ,ADSK,1991-10-29,40.11,40.11,37.08,37.31,2563200,4.20 +NASDAQ,ADSK,1991-10-28,40.34,40.34,39.41,39.52,2069600,4.44 +NASDAQ,ADSK,1991-06-18,56.98,57.45,55.82,56.40,956000,6.33 +NASDAQ,ADSK,1991-04-10,45.49,46.88,45.26,46.07,1716800,5.15 +NASDAQ,ADSK,1990-04-11,42.30,43.00,42.30,42.76,350400,4.76 +NASDAQ,ADSK,1989-11-10,36.18,36.87,35.72,35.95,352000,3.99 +NASDAQ,ADSK,1989-04-18,31.72,32.18,30.80,30.91,664000,3.42 +NASDAQ,ADSK,1989-03-14,27.35,27.58,27.12,27.23,558400,3.02 +NASDAQ,ADSK,1988-07-11,26.20,27.12,26.20,26.20,538400,2.90 +NASDAQ,ADSK,1988-06-23,27.81,28.27,27.58,28.04,448000,3.10 +NASDAQ,ADSK,1988-05-12,24.36,24.82,23.90,24.59,504000,2.72 +NASDAQ,ADSK,1988-03-29,21.60,22.75,21.60,22.29,533600,2.47 +NASDAQ,ADSK,1988-02-11,16.32,17.01,16.09,16.78,366400,1.86 +NASDAQ,ADSK,1987-07-09,19.31,19.77,19.08,19.08,1055200,2.11 +NASDAQ,ADSK,1986-10-03,29.19,29.76,29.19,29.42,48000,1.09 +NASDAQ,ADSK,1986-04-30,28.04,28.27,27.35,27.35,1171200,1.01 +NASDAQ,ADSK,1985-08-28,14.59,15.17,14.59,14.59,187200,0.54 +NASDAQ,ACMR,2009-06-01,3.35,3.54,3.25,3.50,123400,3.50 +NASDAQ,ACMR,2008-05-27,6.92,7.05,6.71,6.87,169400,6.87 +NASDAQ,ACMR,2008-03-04,8.21,8.25,7.96,8.11,138800,8.11 +NASDAQ,ACMR,2007-10-18,15.83,15.97,15.64,15.87,90800,15.87 +NASDAQ,ACMR,2007-07-10,20.24,20.24,19.65,19.80,173700,19.80 +NASDAQ,ACMR,2007-05-08,20.60,23.11,20.60,22.54,791000,22.54 +NASDAQ,ACMR,2007-01-30,20.44,20.60,20.27,20.40,187700,20.40 +NASDAQ,ACMR,2006-05-01,18.66,18.94,17.80,17.88,186400,17.88 +NASDAQ,ACMR,2006-03-31,18.28,18.64,18.24,18.40,198600,18.40 +NASDAQ,ACMR,2005-06-14,29.82,30.21,29.81,30.09,55500,30.09 +NASDAQ,ACMR,2005-05-09,25.50,26.39,25.45,26.30,95400,26.30 +NASDAQ,ACMR,2005-04-11,28.41,28.74,28.02,28.40,207600,28.40 +NASDAQ,ACMR,2005-03-04,26.39,26.67,26.11,26.60,104000,26.60 +NASDAQ,ACMR,2005-01-21,27.30,27.34,26.97,27.05,169900,27.05 +NASDAQ,ACMR,2004-12-17,30.07,30.09,29.67,29.83,69000,29.83 +NASDAQ,ACMR,2004-07-21,23.80,24.05,22.51,22.64,155900,22.64 +NASDAQ,ACMR,2003-07-02,20.44,21.78,20.02,21.39,405600,21.39 +NASDAQ,ACMR,2003-05-27,15.54,15.55,15.10,15.54,105400,15.54 +NASDAQ,ACMR,2003-05-14,16.77,17.00,16.73,16.73,246800,16.73 +NASDAQ,ACMR,2003-04-08,16.53,16.77,16.34,16.52,203100,16.52 +NASDAQ,ACMR,2003-02-05,12.76,12.80,12.44,12.75,280700,12.75 +NASDAQ,ACMR,2002-08-08,17.39,17.71,16.85,17.05,192900,17.05 +NASDAQ,ACMR,2002-01-23,30.39,31.25,29.70,30.00,17200,15.00 +NASDAQ,ACMR,2001-11-01,21.80,23.26,21.14,22.85,27200,11.43 +NASDAQ,ACMR,2001-01-29,8.75,8.75,8.75,8.75,10400,4.38 +NASDAQ,ACMR,2000-09-19,7.56,7.75,7.50,7.75,2200,3.88 +NASDAQ,ACMR,2000-07-12,7.50,7.62,7.50,7.62,4400,3.81 +NASDAQ,ACMR,2000-06-26,6.94,6.94,6.88,6.88,11400,3.44 +NASDAQ,ACMR,1999-12-06,4.94,4.94,4.75,4.88,9600,2.44 +NASDAQ,ACMR,1999-08-13,5.06,5.12,5.00,5.00,58000,2.50 +NASDAQ,ACMR,1999-05-19,6.13,6.13,5.87,6.13,15200,3.06 +NASDAQ,ACMR,1999-04-12,4.69,4.88,4.50,4.69,44400,2.34 +NASDAQ,ATRI,2009-11-20,137.21,138.10,137.01,138.10,2600,137.75 +NASDAQ,ATRI,2009-10-27,128.46,128.50,120.70,120.98,5500,120.67 +NASDAQ,ATRI,2009-08-13,131.70,134.99,131.02,133.63,6700,132.94 +NASDAQ,ATRI,2008-06-25,99.21,99.21,98.48,98.50,3400,96.79 +NASDAQ,ATRI,2007-11-26,121.25,121.25,118.02,119.67,2700,116.82 +NASDAQ,ATRI,2007-10-30,123.96,123.96,123.00,123.49,500,120.55 +NASDAQ,ATRI,2007-05-07,91.01,92.00,91.01,92.00,300,89.42 +NASDAQ,ATRI,2006-12-21,76.49,76.49,74.85,76.25,1300,73.95 +NASDAQ,ATRI,2006-09-29,77.01,77.01,77.01,77.01,000,74.50 +NASDAQ,ATRI,2006-09-26,77.01,77.01,77.01,77.01,000,74.50 +NASDAQ,ATRI,2006-03-17,77.05,77.06,77.05,77.06,200,74.16 +NASDAQ,ATRI,2006-02-01,68.01,68.01,67.57,67.64,500,64.95 +NASDAQ,ATRI,2006-01-31,68.55,68.75,68.55,68.75,700,66.02 +NASDAQ,ATRI,2006-01-13,68.81,68.81,68.81,68.81,100,66.07 +NASDAQ,ATRI,2005-11-21,66.95,67.12,66.95,67.00,700,64.17 +NASDAQ,ATRI,2005-07-22,81.40,81.50,78.70,78.96,2400,75.43 +NASDAQ,ATRI,2005-03-04,50.63,52.02,49.73,50.58,6400,48.09 +NASDAQ,ATRI,2004-03-15,44.44,44.44,44.44,44.44,000,41.88 +NASDAQ,ATRI,2004-02-06,41.45,41.45,41.45,41.45,500,38.95 +NASDAQ,ATRI,2004-01-22,45.25,45.25,45.25,45.25,000,42.53 +NASDAQ,ATRI,2003-05-06,27.15,27.15,26.46,26.61,2100,24.87 +NASDAQ,ATRI,2002-10-16,18.23,18.24,18.10,18.10,1300,16.91 +NASDAQ,ATRI,2002-09-26,18.44,18.44,18.43,18.43,600,17.22 +NASDAQ,ATRI,2002-07-25,22.51,22.51,22.15,22.50,3100,21.03 +NASDAQ,ATRI,2002-05-17,31.98,32.00,31.20,32.00,3300,29.90 +NASDAQ,ATRI,2002-02-27,32.49,32.50,30.83,31.06,6300,29.02 +NASDAQ,ATRI,2002-02-13,32.39,32.39,32.39,32.39,700,30.27 +NASDAQ,ATRI,2001-03-16,14.69,14.81,14.62,14.62,7500,13.67 +NASDAQ,ATRI,2000-12-22,15.00,15.00,15.00,15.00,100,14.02 +NASDAQ,ATRI,2000-10-13,11.38,11.38,11.38,11.38,000,10.63 +NASDAQ,ATRI,2000-05-22,11.69,12.06,11.69,12.06,11000,11.27 +NASDAQ,ATRI,1999-12-16,12.00,12.00,11.84,11.84,800,11.07 +NASDAQ,ATRI,1998-05-22,10.37,10.50,10.25,10.37,4500,9.70 +NASDAQ,ATRI,1998-04-27,11.00,11.00,10.88,11.00,7600,10.28 +NASDAQ,ATRI,1997-09-08,13.44,14.18,13.32,13.56,50600,12.50 +NASDAQ,ATRI,1997-08-25,13.81,14.42,13.81,14.30,11000,13.18 +NASDAQ,ATRI,1997-02-12,14.89,15.13,14.89,15.13,500,13.34 +NASDAQ,ATRI,1997-01-22,15.48,15.48,14.42,14.54,16100,12.82 +NASDAQ,ATRI,1995-11-17,18.86,19.31,18.64,18.64,7500,10.36 +NASDAQ,ATRI,1995-10-09,18.82,18.82,18.60,18.82,2800,10.29 +NASDAQ,ATRI,1995-09-28,18.82,19.04,18.82,19.04,12300,10.42 +NASDAQ,ATRI,1995-06-19,17.24,17.24,17.24,17.24,3000,9.28 +NASDAQ,ATRI,1994-12-22,14.36,14.57,14.36,14.57,1000,7.54 +NASDAQ,ATRI,1994-11-09,14.96,14.96,14.96,14.96,900,7.59 +NASDAQ,ATRI,1994-09-19,14.75,14.96,14.75,14.96,900,7.59 +NASDAQ,ATRI,1993-02-10,17.73,17.73,17.73,17.73,800,8.07 +NASDAQ,ATRI,1992-03-11,13.01,13.01,13.01,13.01,300,5.61 +NASDAQ,ATRI,1991-09-16,11.70,12.06,11.70,12.06,11600,4.97 +NASDAQ,ATRI,1991-02-28,9.83,9.91,9.66,9.74,10200,3.81 +NASDAQ,ATRI,1991-02-01,9.57,9.57,9.57,9.57,1000,3.64 +NASDAQ,ATRI,1990-08-16,8.69,8.69,8.36,8.36,7400,3.07 +NASDAQ,ATRI,1990-01-12,7.52,7.52,7.36,7.36,10400,2.51 +NASDAQ,ATRI,1989-04-13,9.24,9.24,9.24,9.24,1500,3.15 +NASDAQ,ATRI,1988-02-01,12.06,12.06,11.75,12.06,4400,4.11 +NASDAQ,ATRI,1987-10-13,23.19,23.19,23.03,23.19,4500,7.91 +NASDAQ,ATRI,1986-01-16,24.44,24.44,24.44,24.44,400,8.34 +NASDAQ,ATRI,1985-11-27,20.68,21.93,20.68,20.68,300,7.05 +NASDAQ,ATRI,1985-11-13,21.62,22.56,21.31,21.31,1200,7.27 +NASDAQ,AVSR,2010-01-27,0.34,0.45,0.31,0.45,8700,0.45 +NASDAQ,AVSR,2010-01-14,0.31,0.40,0.31,0.40,4000,0.40 +NASDAQ,AVSR,2009-10-02,0.58,0.58,0.52,0.52,6900,0.52 +NASDAQ,AVSR,2009-08-10,0.62,0.80,0.62,0.62,8000,0.62 +NASDAQ,AVSR,2009-04-06,0.95,0.96,0.95,0.96,300,0.96 +NASDAQ,AVSR,2008-11-03,1.06,1.16,1.01,1.06,14600,1.06 +NASDAQ,AVSR,2008-08-29,1.27,1.31,1.25,1.31,400,1.31 +NASDAQ,AVSR,2008-08-22,1.11,1.30,1.11,1.12,14600,1.12 +NASDAQ,AVSR,2006-10-17,1.42,1.56,1.42,1.56,800,1.56 +NASDAQ,AVSR,2006-09-06,1.56,1.56,1.40,1.45,21800,1.45 +NASDAQ,AVSR,2006-02-15,1.77,1.77,1.57,1.57,4500,1.57 +NASDAQ,AVSR,2005-08-24,2.10,2.23,2.00,2.13,13000,2.13 +NASDAQ,AVSR,2004-07-30,1.02,1.02,0.96,1.00,15300,1.00 +NASDAQ,AVSR,2004-07-22,0.77,0.80,0.77,0.78,2600,0.78 +NASDAQ,AVSR,2004-01-28,1.75,1.75,1.68,1.69,21400,1.69 +NASDAQ,AVSR,2003-11-06,2.40,2.65,2.31,2.43,154200,2.43 +NASDAQ,AVSR,2000-11-14,4.50,4.75,4.44,4.50,40500,4.50 +NASDAQ,AVSR,2000-10-18,6.28,6.31,5.75,6.06,25100,6.06 +NASDAQ,AEIS,2009-09-01,10.38,10.82,10.25,10.48,170700,10.48 +NASDAQ,AEIS,2009-03-05,5.84,6.00,5.58,5.60,325700,5.60 +NASDAQ,AEIS,2009-02-04,8.86,9.29,8.86,8.96,211700,8.96 +NASDAQ,AEIS,2008-11-17,7.12,7.20,6.72,6.74,310600,6.74 +NASDAQ,AEIS,2008-08-20,16.29,16.61,15.90,16.04,357400,16.04 +NASDAQ,AEIS,2008-08-06,14.97,15.08,14.54,14.86,326100,14.86 +NASDAQ,AEIS,2008-01-16,10.63,11.38,10.50,10.99,487700,10.99 +NASDAQ,AEIS,2007-11-05,16.17,16.73,15.59,16.67,1056100,16.67 +NASDAQ,AEIS,2007-08-31,15.30,16.26,15.10,16.23,704700,16.23 +NASDAQ,AEIS,2007-02-21,19.80,20.34,19.54,20.19,389000,20.19 +NASDAQ,AEIS,2007-02-07,17.68,20.90,17.68,20.41,2181800,20.41 +NASDAQ,AEIS,2006-03-02,14.88,14.96,14.39,14.71,452900,14.71 +NASDAQ,AEIS,2006-02-06,14.53,15.16,14.36,15.14,730900,15.14 +NASDAQ,AEIS,2005-04-28,10.92,11.15,10.71,10.71,631800,10.71 +NASDAQ,AEIS,2004-11-29,8.58,8.75,8.50,8.74,344600,8.74 +NASDAQ,AEIS,2004-06-07,15.60,15.86,15.44,15.71,205200,15.71 +NASDAQ,AEIS,2003-09-02,24.15,24.15,23.60,24.00,407000,24.00 +NASDAQ,AEIS,2002-12-24,13.54,13.61,13.13,13.17,130000,13.17 +NASDAQ,AEIS,2002-07-29,14.10,14.73,13.91,14.45,469000,14.45 +NASDAQ,AEIS,2002-06-14,24.20,25.05,23.75,24.58,1103400,24.58 +NASDAQ,AEIS,2002-04-01,36.01,36.28,34.93,35.80,312700,35.80 +NASDAQ,AEIS,2002-03-27,32.79,34.27,32.79,34.18,197500,34.18 +NASDAQ,AEIS,2001-11-30,23.38,23.88,22.46,23.66,424700,23.66 +NASDAQ,AEIS,2001-07-31,33.95,34.80,32.00,32.75,208100,32.75 +NASDAQ,AEIS,2000-09-28,33.75,35.06,32.12,35.00,540200,35.00 +NASDAQ,AEIS,2000-07-28,42.00,45.75,40.00,43.12,570100,43.12 +NASDAQ,AEIS,2000-02-02,54.00,57.00,52.25,55.31,150600,55.31 +NASDAQ,AEIS,1999-11-18,40.75,41.44,39.06,40.78,405200,40.78 +NASDAQ,AEIS,1999-11-01,40.88,42.62,40.37,42.62,153100,42.62 +NASDAQ,AEIS,1998-08-27,8.87,8.87,8.62,8.75,47500,8.75 +NASDAQ,AEIS,1998-05-14,14.87,15.50,14.87,15.44,88800,15.44 +NASDAQ,AEIS,1998-01-08,14.00,14.19,13.56,13.56,74600,13.56 +NASDAQ,AEIS,1997-05-15,8.87,8.87,8.38,8.62,11400,8.62 +NASDAQ,ALLI,2009-11-02,6.44,6.48,6.44,6.44,447100,6.44 +NASDAQ,ALLI,2009-10-30,6.44,6.45,6.43,6.44,164000,6.44 +NASDAQ,ALLI,2009-10-08,5.15,5.25,4.96,4.96,119200,4.96 +NASDAQ,ALLI,2008-12-01,3.15,3.18,2.85,2.85,31100,2.85 +NASDAQ,ALLI,2008-09-17,6.00,6.03,5.26,5.29,115500,5.29 +NASDAQ,ALLI,2008-07-14,5.54,5.54,5.12,5.20,42100,5.20 +NASDAQ,ALLI,2008-03-20,4.02,4.19,4.00,4.08,70100,4.08 +NASDAQ,ALLI,2008-01-09,5.27,5.31,5.07,5.23,51100,5.23 +NASDAQ,ALLI,2007-06-19,6.00,6.05,5.74,5.87,232600,5.87 +NASDAQ,ALLI,2007-04-09,3.98,4.09,3.97,4.02,85600,4.02 +NASDAQ,ALLI,2007-03-13,4.91,5.02,4.85,4.89,84900,4.89 +NASDAQ,ALLI,2006-07-10,8.44,8.61,8.44,8.48,83700,8.48 +NASDAQ,ALLI,2006-06-02,8.33,9.31,8.15,9.24,359700,9.24 +NASDAQ,ALLI,2006-04-18,12.25,12.40,11.71,11.80,451500,11.80 +NASDAQ,ALLI,2006-04-05,13.49,13.56,13.20,13.26,118100,13.26 +NASDAQ,ALLI,2005-09-13,18.21,18.40,17.90,17.96,14000,17.96 +NASDAQ,ARCI,2009-12-14,2.24,2.28,2.21,2.24,1800,2.24 +NASDAQ,ARCI,2009-09-03,2.50,2.87,2.50,2.64,153800,2.64 +NASDAQ,ARCI,2009-02-24,2.50,2.50,2.30,2.30,2900,2.30 +NASDAQ,ARCI,2008-10-22,2.90,3.00,2.80,2.80,26600,2.80 +NASDAQ,ARCI,2007-09-28,9.36,9.36,8.53,8.53,35100,8.53 +NASDAQ,ARCI,2007-02-08,2.28,2.44,2.25,2.25,3800,2.25 +NASDAQ,ARCI,2006-01-20,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,ARCI,2005-10-27,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,ARCI,2005-04-19,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,ARCI,2005-03-16,3.45,3.50,3.20,3.20,5000,3.20 +NASDAQ,ARCI,2004-10-25,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,ARCI,2004-09-21,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,ARCI,2004-09-13,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,ARCI,2004-06-22,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ARCI,2004-03-23,3.00,3.75,3.00,3.15,5000,3.15 +NASDAQ,ARCI,2003-11-12,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,ARCI,2003-04-16,1.41,1.41,1.41,1.41,100,1.41 +NASDAQ,ARCI,2003-03-21,1.47,1.47,1.47,1.47,000,1.47 +NASDAQ,ARCI,2003-02-03,1.82,1.82,1.82,1.82,000,1.82 +NASDAQ,ARCI,2002-12-31,1.95,2.00,1.95,2.00,2600,2.00 +NASDAQ,ARCI,2002-10-02,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ARCI,2002-05-14,4.00,4.10,4.00,4.00,5500,4.00 +NASDAQ,ARCI,2001-05-25,2.53,2.55,2.50,2.55,14200,2.55 +NASDAQ,ARCI,2000-11-07,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,ARCI,2000-11-01,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,ARCI,2000-09-11,2.62,2.62,2.62,2.62,3100,2.62 +NASDAQ,ARCI,1999-11-30,1.31,1.53,1.25,1.50,24200,1.50 +NASDAQ,ARCI,1999-06-18,0.81,0.81,0.81,0.81,000,0.81 +NASDAQ,ARCI,1998-12-04,0.88,0.88,0.88,0.88,800,0.88 +NASDAQ,ARCI,1998-11-09,0.62,0.62,0.62,0.62,2400,0.62 +NASDAQ,ARCI,1998-05-01,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,ARCI,1998-01-12,2.12,2.12,2.12,2.12,1400,2.12 +NASDAQ,ARCI,1996-10-07,2.38,2.62,2.38,2.62,300,10.50 +NASDAQ,ARCI,1996-07-31,3.00,3.00,3.00,3.00,000,12.00 +NASDAQ,ARCI,1996-01-26,4.25,4.25,4.25,4.25,1300,17.00 +NASDAQ,ARCI,1995-12-21,4.00,4.25,4.00,4.00,500,16.00 +NASDAQ,ARCI,1995-11-20,6.38,6.62,6.38,6.50,4100,26.00 +NASDAQ,ARCI,1995-10-10,6.50,6.88,6.50,6.50,800,26.00 +NASDAQ,ARCI,1995-02-09,4.50,4.75,4.50,4.75,3400,19.00 +NASDAQ,ARCI,1994-08-12,8.25,9.00,8.25,8.25,1100,33.00 +NASDAQ,ARCI,1994-08-01,7.50,7.75,7.25,7.75,3400,31.00 +NASDAQ,ARCI,1994-01-20,14.00,14.50,14.00,14.38,14200,57.50 +NASDAQ,ARCI,1993-09-13,10.75,10.75,10.25,10.75,27500,43.00 +NASDAQ,ARCI,1993-05-21,13.00,13.75,13.00,13.75,37500,55.00 +NASDAQ,ARCI,1992-12-09,15.00,15.75,15.00,15.00,240000,60.00 +NASDAQ,ARCI,1991-12-09,8.25,8.25,8.25,8.25,2800,33.00 +NASDAQ,ARCI,1991-12-03,8.25,8.25,8.25,8.25,1600,33.00 +NASDAQ,ASTIZ,2010-01-05,1.15,1.25,1.15,1.24,15700,1.24 +NASDAQ,ASTIZ,2009-03-31,1.09,1.20,1.05,1.19,22300,1.19 +NASDAQ,ASTIZ,2008-07-30,4.38,4.38,4.08,4.28,10400,4.28 +NASDAQ,ASTIZ,2008-05-02,7.51,7.61,7.11,7.20,111600,7.20 +NASDAQ,ASTIZ,2008-04-11,7.15,7.19,6.97,6.99,41000,6.99 +NASDAQ,ASTIZ,2008-01-09,12.37,12.81,9.89,11.30,361600,11.30 +NASDAQ,ASTIZ,2007-12-18,8.91,9.13,7.74,8.94,300100,8.94 +NASDAQ,ASTIZ,2007-11-16,8.32,8.59,7.80,8.45,124500,8.45 +NASDAQ,ASTIZ,2007-09-07,2.30,2.43,2.20,2.41,46700,2.41 +NASDAQ,ASTIZ,2007-09-06,2.30,2.44,2.30,2.39,71600,2.39 +NASDAQ,ATX,2009-12-22,4.53,6.93,4.30,4.75,29900,4.75 +NASDAQ,ATX,2009-11-03,3.84,3.84,3.50,3.73,12600,3.73 +NASDAQ,ATX,2009-08-12,4.28,4.63,4.24,4.63,7200,4.63 +NASDAQ,ATX,2009-08-11,4.50,4.62,4.36,4.52,5200,4.52 +NASDAQ,ATX,2009-07-10,4.10,4.10,4.10,4.10,000,4.10 +NASDAQ,ATX,2009-05-19,3.95,4.05,3.80,3.96,3000,3.96 +NASDAQ,ATX,2009-04-02,2.55,2.58,2.28,2.44,29300,2.44 +NASDAQ,ATX,2009-01-23,2.63,2.98,2.61,2.61,1200,2.61 +NASDAQ,ATX,2008-02-15,7.80,7.88,7.70,7.78,4900,7.78 +NASDAQ,ATX,2007-06-05,10.57,10.61,10.45,10.50,28500,10.50 +NASDAQ,ATX,2006-09-20,6.39,6.40,6.31,6.35,13400,6.35 +NASDAQ,ATX,2006-05-26,4.67,4.67,4.67,4.67,1000,4.67 +NASDAQ,ATX,2006-03-28,4.90,5.05,4.90,4.99,6600,4.99 +NASDAQ,ATX,2006-03-06,4.70,4.70,4.59,4.67,11800,4.67 +NASDAQ,ATX,2006-02-08,4.65,4.65,4.60,4.60,3400,4.60 +NASDAQ,ATX,2006-01-04,4.25,4.30,4.14,4.20,8800,4.20 +NASDAQ,ATX,2005-09-20,4.50,4.52,4.50,4.52,400,4.52 +NASDAQ,ATX,2005-09-09,4.53,4.55,4.47,4.51,6100,4.51 +NASDAQ,ATX,2005-01-14,5.24,5.33,5.24,5.31,5300,5.31 +NASDAQ,ATX,2004-12-01,4.76,4.80,4.76,4.80,6100,4.80 +NASDAQ,ATX,2004-11-09,4.99,5.25,4.99,5.25,8100,5.25 +NASDAQ,ATX,2004-06-29,5.17,5.20,5.10,5.20,38800,5.20 +NASDAQ,ATX,2003-09-04,6.11,6.13,6.07,6.13,7900,6.13 +NASDAQ,ATX,2003-06-10,5.85,5.85,5.77,5.85,5400,5.85 +NASDAQ,ATX,2003-04-15,5.15,5.23,5.13,5.20,14100,5.20 +NASDAQ,ATX,2003-03-18,5.00,5.00,4.90,4.90,4300,4.90 +NASDAQ,ATX,2003-01-08,5.10,5.47,5.10,5.20,8700,5.20 +NASDAQ,ATX,2001-12-13,5.25,5.25,5.25,5.25,4900,5.25 +NASDAQ,ATX,2001-04-20,6.77,6.77,6.60,6.60,4600,6.60 +NASDAQ,ATX,2000-11-10,5.06,5.06,5.00,5.00,4100,5.00 +NASDAQ,ATX,2000-09-12,5.56,5.56,5.50,5.56,4200,5.56 +NASDAQ,ATX,2000-09-11,5.25,5.56,5.25,5.50,33000,5.50 +NASDAQ,ATX,2000-06-28,4.81,4.88,4.69,4.88,22900,4.88 +NASDAQ,ATX,2000-05-16,5.81,6.00,5.81,6.00,6200,6.00 +NASDAQ,ATX,2000-04-19,5.25,5.31,5.06,5.19,6600,5.19 +NASDAQ,ATX,1999-12-14,4.88,5.00,4.75,4.94,42700,4.94 +NASDAQ,ATX,1999-09-03,4.81,4.81,4.75,4.81,33600,4.81 +NASDAQ,ATX,1999-03-18,7.44,7.56,7.31,7.44,21300,7.44 +NASDAQ,ATX,1998-08-27,8.76,9.26,8.76,9.01,28300,8.89 +NASDAQ,ATX,1998-05-07,12.98,12.98,12.24,12.49,54500,12.23 +NASDAQ,ATX,1997-07-14,9.62,9.73,9.56,9.56,48300,9.06 +NASDAQ,ATX,1997-05-05,10.09,10.21,9.62,9.85,58000,9.34 +NASDAQ,ATX,1997-03-05,11.09,11.21,10.98,10.98,23000,10.23 +NASDAQ,ATX,1996-12-05,10.48,10.83,10.48,10.71,189400,9.83 +NASDAQ,ATX,1996-06-14,15.60,15.60,15.38,15.49,56800,13.82 +NASDAQ,ATX,1995-12-12,14.17,14.17,13.84,13.84,5800,12.05 +NASDAQ,ATX,1995-11-27,13.62,14.06,13.62,14.06,42000,12.24 +NASDAQ,ATX,1995-11-09,12.97,13.07,12.53,12.53,27700,10.90 +NASDAQ,ATX,1995-06-22,12.90,12.90,12.79,12.90,8100,10.95 +NASDAQ,ATX,1995-02-21,12.67,12.67,12.46,12.56,8000,10.55 +NASDAQ,ATX,1995-02-10,12.46,12.78,12.35,12.78,20200,10.73 +NASDAQ,ATX,1994-01-17,11.80,11.90,11.60,11.70,19300,9.20 +NASDAQ,ATX,1993-12-27,12.31,12.41,12.11,12.21,14900,9.60 +NASDAQ,ATX,1993-12-22,11.70,12.01,11.70,11.90,31100,9.36 +NASDAQ,ATX,1993-11-30,11.80,11.80,11.60,11.70,32800,9.20 +NASDAQ,ATX,1993-10-15,10.57,10.77,10.47,10.47,31500,8.11 +NASDAQ,ATX,1993-08-20,10.57,10.67,10.57,10.67,17200,8.27 +NASDAQ,ATX,1993-05-05,11.74,11.84,11.64,11.84,75800,9.05 +NASDAQ,ATX,1993-04-23,12.17,12.56,12.08,12.08,46700,8.98 +NASDAQ,ATX,1992-04-15,17.49,18.04,17.49,18.04,14300,12.39 +NASDAQ,ATX,1991-08-23,18.86,19.31,18.76,18.86,65500,12.96 +NASDAQ,ATX,1991-05-15,18.31,18.31,17.95,18.13,5500,12.46 +NASDAQ,ATX,1991-03-22,19.58,20.04,19.58,19.95,6300,13.71 +NASDAQ,ATX,1991-02-15,19.04,19.13,18.95,18.95,71500,13.02 +NASDAQ,ATX,1990-08-27,17.76,18.58,17.76,18.58,9000,12.77 +NASDAQ,ATX,1990-08-13,18.95,18.95,18.76,18.95,4200,13.02 +NASDAQ,ATX,1990-08-02,21.32,21.32,21.04,21.13,47900,14.52 +NASDAQ,ATX,1990-06-13,22.04,22.32,22.04,22.23,32600,15.27 +NASDAQ,ATX,1990-04-05,23.32,23.50,23.23,23.32,26500,16.03 +NASDAQ,ATX,1989-09-08,24.96,25.32,24.59,24.78,222300,17.03 +NASDAQ,ATX,1989-04-20,25.14,25.14,24.96,24.96,14200,17.15 +NASDAQ,ATX,1988-05-06,23.50,23.68,22.96,23.05,6900,15.84 +NASDAQ,ATX,1987-03-25,19.45,19.49,19.31,19.31,27400,13.27 +NASDAQ,ATX,1986-08-22,17.31,17.44,17.31,17.35,12000,11.93 +NASDAQ,ATX,1986-04-29,14.12,14.30,14.12,14.21,25800,9.77 +NASDAQ,ATX,1985-12-09,12.48,12.52,12.16,12.16,12000,8.36 +NASDAQ,ATX,1984-12-24,9.97,10.02,9.88,9.97,5400,6.85 +NASDAQ,ATX,1984-11-30,10.48,10.48,10.29,10.34,15400,7.11 +NASDAQ,AMEN,2009-09-15,3.25,3.25,3.25,3.25,000,325.00 +NASDAQ,AMEN,2009-05-07,3.79,3.79,3.79,3.79,000,379.00 +NASDAQ,AMEN,2008-09-24,8.10,8.10,8.10,8.10,000,810.00 +NASDAQ,AMEN,2008-06-10,9.25,9.25,9.10,9.25,000,925.00 +NASDAQ,AMEN,2008-05-29,9.10,9.49,9.10,9.48,000,948.00 +NASDAQ,AMEN,2007-10-05,5.67,6.18,5.67,6.11,100,611.00 +NASDAQ,AMEN,2007-09-20,6.00,6.00,5.99,5.99,000,599.00 +NASDAQ,AMEN,2007-06-28,5.98,6.10,5.98,6.10,000,610.00 +NASDAQ,AMEN,2007-05-04,6.05,6.09,6.02,6.02,000,602.00 +NASDAQ,AMEN,2007-03-02,5.40,5.42,5.32,5.32,000,532.00 +NASDAQ,AMEN,2006-09-13,6.21,6.21,6.21,6.21,000,621.00 +NASDAQ,AMEN,2006-06-01,5.10,7.04,4.80,5.65,1400,565.00 +NASDAQ,AMEN,2006-04-03,4.54,4.57,4.50,4.50,100,450.00 +NASDAQ,AMEN,2006-03-30,4.80,4.89,4.79,4.79,000,479.00 +NASDAQ,AMEN,2005-09-30,6.35,6.35,6.13,6.13,000,613.00 +NASDAQ,AMEN,2005-09-08,5.82,6.00,5.82,6.00,000,600.00 +NASDAQ,AMEN,2004-05-18,2.37,2.49,2.20,2.20,100,220.00 +NASDAQ,AMEN,2003-01-14,0.42,0.42,0.41,0.41,000,164.00 +NASDAQ,AMEN,2002-11-12,0.43,0.43,0.42,0.43,000,172.00 +NASDAQ,AMEN,2002-04-05,0.61,0.74,0.61,0.74,100,296.00 +NASDAQ,AMEN,2001-12-12,0.58,0.62,0.57,0.61,000,244.00 +NASDAQ,AMEN,2001-11-20,0.65,0.65,0.60,0.62,300,248.00 +NASDAQ,AMEN,2001-07-25,1.07,1.10,1.07,1.10,000,440.00 +NASDAQ,AMEN,2001-05-15,1.55,1.55,1.48,1.50,400,600.00 +NASDAQ,AMEN,2001-04-18,0.93,0.98,0.93,0.98,100,392.00 +NASDAQ,AMEN,2000-03-16,4.87,5.09,4.81,4.87,500,1950.00 +NASDAQ,AMEN,2000-02-11,5.87,5.94,5.50,5.81,1100,2325.00 +NASDAQ,AMEN,2000-02-01,6.91,6.94,6.25,6.50,1000,2600.00 +NASDAQ,AMEN,1999-07-29,10.87,11.00,10.37,10.50,400,4200.00 +NASDAQ,AMEN,1999-06-10,10.53,10.75,10.06,10.31,400,4125.00 +NASDAQ,AMEN,1999-03-09,7.75,7.87,7.50,7.69,800,3075.00 +NASDAQ,AMEN,1999-02-12,9.75,9.75,9.19,9.31,1800,3725.00 +NASDAQ,AMEN,1998-03-27,3.13,3.16,2.81,2.81,200,1125.00 +NASDAQ,AMEN,1998-03-18,3.00,3.00,2.66,2.87,200,1150.00 +NASDAQ,ALLT,2009-12-16,3.62,3.80,3.59,3.75,9700,3.75 +NASDAQ,ALLT,2009-12-08,4.04,4.06,3.95,4.02,41100,4.02 +NASDAQ,ALLT,2009-05-07,2.36,2.43,2.26,2.26,11500,2.26 +NASDAQ,ALLT,2009-04-09,1.68,1.70,1.67,1.70,9600,1.70 +NASDAQ,ALLT,2008-03-18,2.48,2.61,2.48,2.57,13900,2.57 +NASDAQ,ALLT,2007-11-07,5.80,5.88,5.51,5.67,149100,5.67 +NASDAQ,ALLT,2007-10-16,5.97,6.12,5.71,5.83,41300,5.83 +NASDAQ,ALLT,2007-09-13,5.92,5.95,5.75,5.80,48600,5.80 +NASDAQ,ALLT,2007-07-30,7.73,7.73,7.21,7.26,58400,7.26 +NASDAQ,AMZN,2009-10-05,90.25,90.93,88.27,88.67,7028500,88.67 +NASDAQ,AMZN,2009-09-30,92.26,94.17,91.43,93.36,8539200,93.36 +NASDAQ,AMZN,2009-05-22,76.10,77.04,75.02,75.64,3484700,75.64 +NASDAQ,AMZN,2009-03-25,73.09,73.95,69.84,72.40,7895600,72.40 +NASDAQ,AMZN,2009-01-12,54.12,54.30,50.87,51.92,9556300,51.92 +NASDAQ,AMZN,2008-12-12,47.52,51.38,47.52,51.25,8664800,51.25 +NASDAQ,AMZN,2008-08-12,87.32,88.48,86.10,87.25,8026500,87.25 +NASDAQ,AMZN,2007-11-15,79.43,79.73,76.70,77.85,7831500,77.85 +NASDAQ,AMZN,2007-10-25,88.23,89.50,86.32,88.21,11630900,88.21 +NASDAQ,AMZN,2007-10-16,88.69,90.05,88.50,89.53,8511500,89.53 +NASDAQ,AMZN,2007-09-26,94.04,94.26,92.29,93.43,5770300,93.43 +NASDAQ,AMZN,2007-08-06,77.06,79.00,76.60,79.00,9002900,79.00 +NASDAQ,AMZN,2007-06-08,72.47,73.24,71.05,73.24,10204500,73.24 +NASDAQ,AMZN,2007-03-29,39.65,39.92,39.30,39.81,6405200,39.81 +NASDAQ,AMZN,2006-08-02,26.15,26.30,25.89,26.09,7810400,26.09 +NASDAQ,AMZN,2005-12-09,48.65,49.04,48.25,48.74,4709000,48.74 +NASDAQ,AMZN,2005-11-02,40.29,41.23,39.80,40.75,4861800,40.75 +NASDAQ,AMZN,2004-06-16,50.09,50.75,49.91,50.57,4097600,50.57 +NASDAQ,AMZN,2003-11-24,49.28,51.45,48.65,51.33,10631500,51.33 +NASDAQ,AMZN,2003-09-18,46.16,48.24,45.94,47.89,9038500,47.89 +NASDAQ,AMZN,2001-04-17,13.81,14.87,13.75,14.74,5073500,14.74 +NASDAQ,AMZN,2001-03-08,11.94,12.00,11.62,11.69,4957600,11.69 +NASDAQ,AMZN,2001-01-25,21.69,21.75,19.00,19.00,7066400,19.00 +NASDAQ,AMZN,2000-02-11,77.12,79.12,75.50,76.19,8309000,76.19 +NASDAQ,AMZN,2000-01-10,72.56,72.62,65.56,69.19,14757900,69.19 +NASDAQ,AMZN,1999-09-23,67.00,68.75,61.23,62.25,14373600,62.25 +NASDAQ,AMZN,1999-07-30,102.12,102.75,97.50,100.06,12057000,50.03 +NASDAQ,AMZN,1999-01-08,184.25,199.12,152.00,160.25,66662200,80.12 +NASDAQ,AMZN,1998-12-28,331.00,361.88,325.00,351.94,29898600,58.66 +NASDAQ,AMZN,1998-08-24,130.25,135.00,130.13,134.75,13949400,22.46 +NASDAQ,AMZN,1998-08-12,126.75,131.50,124.06,130.38,20140800,21.73 +NASDAQ,AMZN,1998-07-28,124.44,126.00,118.00,118.94,20746800,19.82 +NASDAQ,AMZN,1998-01-02,60.00,60.00,57.56,59.50,1660800,4.96 +NASDAQ,AMZN,1997-12-16,55.75,55.75,53.50,53.50,1687200,4.46 +NASDAQ,AMZN,1997-10-24,57.00,60.75,54.50,60.31,9492000,5.03 +NASDAQ,AMZN,1997-08-21,25.63,26.06,24.87,25.37,624000,2.11 +NASDAQ,AERT,2009-12-09,0.39,0.45,0.38,0.40,233500,0.40 +NASDAQ,AERT,2009-04-06,0.69,0.75,0.56,0.70,277800,0.70 +NASDAQ,AERT,2009-02-27,0.16,0.16,0.14,0.15,19600,0.15 +NASDAQ,AERT,2008-12-09,0.21,0.23,0.20,0.21,73200,0.21 +NASDAQ,AERT,2008-07-10,0.67,0.67,0.61,0.66,22300,0.66 +NASDAQ,AERT,2008-05-14,0.78,0.78,0.77,0.77,8900,0.77 +NASDAQ,AERT,2008-04-10,0.83,0.89,0.82,0.82,83500,0.82 +NASDAQ,AERT,2007-07-05,1.60,1.66,1.55,1.58,84600,1.58 +NASDAQ,AERT,2007-05-23,1.35,1.40,1.34,1.37,104500,1.37 +NASDAQ,AERT,2007-03-20,1.45,1.65,1.41,1.65,211900,1.65 +NASDAQ,AERT,2006-04-06,2.19,2.27,2.08,2.24,237400,2.24 +NASDAQ,AERT,2006-02-08,2.19,2.26,2.17,2.17,80900,2.17 +NASDAQ,AERT,2005-03-11,1.36,1.45,1.36,1.41,22700,1.41 +NASDAQ,AERT,2005-02-22,1.48,1.48,1.39,1.45,117500,1.45 +NASDAQ,AERT,2004-12-01,1.26,1.31,1.26,1.28,59400,1.28 +NASDAQ,AERT,2004-11-11,1.36,1.40,1.33,1.36,14000,1.36 +NASDAQ,AERT,2004-10-07,1.38,1.53,1.38,1.48,111000,1.48 +NASDAQ,AERT,2004-09-24,1.46,1.53,1.45,1.51,64700,1.51 +NASDAQ,AERT,2004-06-04,1.16,1.16,1.10,1.11,8400,1.11 +NASDAQ,AERT,2004-02-04,1.27,1.30,1.25,1.29,15900,1.29 +NASDAQ,AERT,2003-10-14,1.55,1.62,1.51,1.58,22800,1.58 +NASDAQ,AERT,2003-05-20,1.08,1.08,1.06,1.06,15800,1.06 +NASDAQ,AERT,2002-03-07,1.65,1.68,1.58,1.64,26300,1.64 +NASDAQ,AERT,2001-05-04,0.90,0.92,0.87,0.92,31000,0.92 +NASDAQ,AERT,2000-10-13,1.25,1.25,1.06,1.19,20900,1.19 +NASDAQ,AERT,2000-08-16,1.73,1.88,1.69,1.69,96000,1.69 +NASDAQ,AERT,2000-03-01,2.25,2.44,2.09,2.16,72400,2.16 +NASDAQ,AERT,1999-10-27,2.06,2.06,2.00,2.03,30800,2.03 +NASDAQ,AERT,1999-06-07,1.81,1.88,1.75,1.81,20600,1.81 +NASDAQ,AERT,1999-04-29,1.00,1.00,0.97,0.97,51700,0.97 +NASDAQ,AERT,1999-03-19,0.97,1.00,0.94,1.00,14900,1.00 +NASDAQ,AERT,1999-03-17,0.97,1.00,0.94,1.00,18700,1.00 +NASDAQ,AERT,1999-01-11,0.94,1.00,0.91,0.94,53800,0.94 +NASDAQ,AERT,1998-09-28,0.91,0.94,0.91,0.94,10200,0.94 +NASDAQ,AERT,1998-02-11,0.84,0.88,0.84,0.84,36200,0.84 +NASDAQ,AERT,1997-12-11,0.44,0.44,0.38,0.38,153500,0.38 +NASDAQ,AERT,1997-05-05,0.38,0.38,0.38,0.38,3700,0.38 +NASDAQ,AERT,1997-04-22,0.38,0.41,0.38,0.41,47900,0.41 +NASDAQ,AERT,1996-08-30,0.91,1.19,0.84,1.12,165900,1.12 +NASDAQ,AERT,1996-07-02,1.00,1.00,0.91,0.97,5700,0.97 +NASDAQ,AERT,1996-03-08,0.88,1.00,0.88,1.00,27600,1.00 +NASDAQ,AERT,1996-02-23,0.88,1.03,0.88,0.94,16200,0.94 +NASDAQ,AERT,1995-10-06,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,AERT,1995-07-03,1.88,2.00,1.88,1.88,23900,1.88 +NASDAQ,AERT,1994-11-08,0.53,0.53,0.50,0.53,115600,0.53 +NASDAQ,AERT,1993-03-19,1.94,1.94,1.88,1.88,12400,1.88 +NASDAQ,AERT,1992-08-11,2.38,2.50,2.25,2.25,21200,2.25 +NASDAQ,AERT,1992-07-01,2.00,2.00,1.75,2.00,29100,2.00 +NASDAQ,AERT,1991-04-16,1.50,1.50,1.50,1.50,38000,1.50 +NASDAQ,AERT,1991-01-04,1.31,1.31,1.31,1.31,28200,1.31 +NASDAQ,AERT,1990-12-18,1.50,1.50,1.50,1.50,5100,1.50 +NASDAQ,AERT,1990-11-13,1.50,1.50,1.50,1.50,11200,1.50 +NASDAQ,AERT,1990-09-18,1.63,1.63,1.63,1.63,34800,1.63 +NASDAQ,AERT,1990-07-18,1.56,1.56,1.56,1.56,22200,1.56 +NASDAQ,ADCT,2010-01-14,6.48,6.54,6.40,6.48,831400,6.48 +NASDAQ,ADCT,2009-04-15,5.14,5.23,4.89,5.19,1671600,5.19 +NASDAQ,ADCT,2009-04-13,4.97,5.25,4.83,5.21,1998700,5.21 +NASDAQ,ADCT,2009-02-13,3.44,3.65,3.37,3.61,2672400,3.61 +NASDAQ,ADCT,2008-12-22,5.09,5.09,4.71,4.89,1775600,4.89 +NASDAQ,ADCT,2008-08-22,10.41,10.63,10.26,10.53,1246400,10.53 +NASDAQ,ADCT,2008-06-27,15.21,15.51,14.97,15.12,3773400,15.12 +NASDAQ,ADCT,2007-12-05,16.51,17.14,16.36,17.07,1806300,17.07 +NASDAQ,ADCT,2007-05-15,18.04,18.24,17.59,17.67,1517100,17.67 +NASDAQ,ADCT,2006-09-12,13.84,14.33,13.80,14.15,2780500,14.15 +NASDAQ,ADCT,2006-08-16,14.19,14.62,14.11,14.60,3119900,14.60 +NASDAQ,ADCT,2006-02-06,25.95,26.37,25.78,26.36,899400,26.36 +NASDAQ,ADCT,2006-01-23,25.02,25.88,25.01,25.56,2050600,25.56 +NASDAQ,ADCT,2005-07-11,21.98,22.25,21.90,22.08,1412300,22.08 +NASDAQ,ADCT,2004-05-13,2.20,2.41,2.17,2.33,1689300,16.31 +NASDAQ,ADCT,2003-10-13,2.65,2.70,2.61,2.69,1396700,18.83 +NASDAQ,ADCT,2003-09-09,2.83,2.84,2.67,2.76,1876900,19.32 +NASDAQ,ADCT,2003-07-31,2.22,2.31,2.18,2.19,2993800,15.33 +NASDAQ,ADCT,2001-06-04,7.94,8.11,7.80,8.06,1511600,56.42 +NASDAQ,ADCT,2001-03-16,10.13,10.25,9.75,10.03,1493200,70.22 +NASDAQ,ADCT,2000-08-30,40.50,42.13,39.75,41.81,2797400,292.69 +NASDAQ,ADCT,2000-07-19,39.25,39.75,37.00,37.81,842000,264.69 +NASDAQ,ADCT,2000-07-17,82.12,83.00,80.25,80.44,638200,281.53 +NASDAQ,ADCT,2000-06-16,84.12,84.75,79.25,80.87,794400,283.06 +NASDAQ,ADCT,1999-12-03,64.69,69.75,63.94,65.88,870100,115.28 +NASDAQ,ADCT,1999-11-26,55.81,56.81,53.31,54.00,137100,94.50 +NASDAQ,ADCT,1998-10-15,18.38,19.13,18.13,19.13,361300,33.47 +NASDAQ,ADCT,1998-07-13,35.56,36.89,35.56,36.25,197900,63.44 +NASDAQ,ADCT,1998-06-30,36.00,37.06,35.88,36.53,575400,63.93 +NASDAQ,ADCT,1998-06-10,29.63,29.69,28.38,28.50,149200,49.88 +NASDAQ,ADCT,1998-01-21,29.31,29.31,28.00,28.63,471900,50.09 +NASDAQ,ADCT,1997-10-14,35.81,36.50,35.63,36.00,165900,63.00 +NASDAQ,ADCT,1997-09-19,34.25,34.50,33.88,34.13,424300,59.72 +NASDAQ,ADCT,1997-04-30,26.63,27.63,26.00,26.13,334400,45.72 +NASDAQ,ADCT,1996-03-21,35.75,37.25,35.50,36.50,168500,31.94 +NASDAQ,ADCT,1996-01-03,35.50,35.75,32.75,33.25,236300,29.09 +NASDAQ,ADCT,1995-11-30,41.75,45.75,41.25,45.50,536800,39.81 +NASDAQ,ADCT,1995-02-09,48.00,48.75,47.75,48.25,114300,21.11 +NASDAQ,ADCT,1995-02-01,48.50,49.00,45.25,46.00,352000,20.13 +NASDAQ,ADCT,1994-10-26,44.75,45.25,44.50,45.25,30200,19.80 +NASDAQ,ADCT,1994-07-06,41.25,41.75,40.75,40.75,414200,17.83 +NASDAQ,ADCT,1993-10-25,37.75,38.50,37.75,38.50,29900,16.84 +NASDAQ,ADCT,1992-05-13,32.50,32.50,31.75,32.00,111500,7.00 +NASDAQ,ADCT,1992-02-18,25.25,25.75,25.25,25.25,74100,5.52 +NASDAQ,ADCT,1992-01-31,26.25,26.88,25.75,26.00,74100,5.69 +NASDAQ,ADCT,1991-07-16,39.00,39.50,38.75,38.75,75000,8.48 +NASDAQ,ADCT,1990-12-10,24.00,24.50,24.00,24.00,181900,5.25 +NASDAQ,ADCT,1990-07-02,23.25,24.00,22.75,24.00,50300,5.25 +NASDAQ,ADCT,1990-05-24,24.25,26.00,23.75,25.50,378100,5.58 +NASDAQ,ADCT,1990-04-18,23.63,24.25,23.50,24.00,48500,5.25 +NASDAQ,ADCT,1990-02-08,20.25,21.50,20.00,20.75,542200,4.54 +NASDAQ,ADCT,1989-12-01,17.63,17.75,17.38,17.38,70400,3.80 +NASDAQ,ADCT,1989-10-18,16.00,16.00,15.50,16.00,6400,3.50 +NASDAQ,ADCT,1989-06-15,15.88,16.25,15.88,15.88,16500,3.47 +NASDAQ,ADCT,1988-06-01,15.00,15.25,13.75,14.00,347400,3.06 +NASDAQ,ADCT,1988-04-12,21.75,21.75,21.00,21.50,104200,4.70 +NASDAQ,ADCT,1988-02-18,18.25,18.50,18.25,18.50,329100,4.05 +NASDAQ,ADCT,1987-09-29,28.75,29.25,28.75,28.75,2100,4.19 +NASDAQ,ADCT,1987-09-22,29.12,29.25,28.75,29.00,21300,4.23 +NASDAQ,ADCT,1987-08-19,23.25,23.75,22.75,23.75,251000,3.46 +NASDAQ,ADCT,1987-01-14,21.25,21.25,21.00,21.25,159100,3.10 +NASDAQ,ADCT,1986-09-16,17.50,17.50,17.00,17.50,31500,2.55 +NASDAQ,ADCT,1985-11-21,19.00,19.00,19.00,19.00,40100,1.85 +NASDAQ,ADCT,1985-07-31,18.00,18.25,18.00,18.00,349700,1.75 +NASDAQ,ADCT,1985-06-11,17.50,17.62,17.50,17.50,22600,1.70 +NASDAQ,ADCT,1985-04-01,14.63,14.63,14.50,14.50,93600,1.41 +NASDAQ,ADCT,1985-01-23,13.88,13.88,13.88,13.88,28800,1.35 +NASDAQ,ADRU,2009-08-17,18.95,19.00,18.89,19.00,1900,18.53 +NASDAQ,ADRU,2008-10-20,17.90,19.10,17.90,19.10,7200,18.21 +NASDAQ,ADRU,2007-06-29,33.25,33.32,33.16,33.16,9200,28.97 +NASDAQ,ADRU,2007-01-26,29.73,30.14,29.54,29.67,4300,25.48 +NASDAQ,ADRU,2006-12-13,29.75,34.42,29.68,29.82,11900,25.51 +NASDAQ,ADRU,2006-01-04,74.31,74.86,74.31,74.84,7200,20.82 +NASDAQ,ADRU,2005-11-08,70.28,70.28,69.54,69.77,7800,19.41 +NASDAQ,ADRU,2005-04-28,66.75,66.75,66.31,66.31,600,18.13 +NASDAQ,ADRU,2004-12-27,65.85,68.65,65.85,68.49,21300,18.59 +NASDAQ,ADRU,2004-12-23,67.51,67.51,67.51,67.51,000,18.32 +NASDAQ,ADRU,2004-11-02,62.98,63.18,62.98,63.18,2700,17.09 +NASDAQ,ADRU,2004-09-03,59.08,59.08,59.08,59.08,000,15.90 +NASDAQ,ADRU,2004-08-11,56.57,56.81,56.35,56.37,1800,15.17 +NASDAQ,ACLS,2009-12-21,1.27,1.28,1.24,1.27,210900,1.27 +NASDAQ,ACLS,2009-11-27,1.12,1.20,1.10,1.18,271400,1.18 +NASDAQ,ACLS,2009-07-22,0.45,0.48,0.45,0.46,573600,0.46 +NASDAQ,ACLS,2008-03-10,5.52,5.65,5.42,5.45,1740700,5.45 +NASDAQ,ACLS,2007-11-07,4.17,4.22,4.04,4.04,1079300,4.04 +NASDAQ,ACLS,2007-08-24,4.88,4.88,4.74,4.87,555500,4.87 +NASDAQ,ACLS,2006-10-04,7.01,7.26,6.98,7.24,1690700,7.24 +NASDAQ,ACLS,2006-09-25,6.89,6.94,6.70,6.90,1433400,6.90 +NASDAQ,ACLS,2005-10-20,5.44,5.50,5.36,5.44,539500,5.44 +NASDAQ,ACLS,2005-05-26,6.28,6.58,6.28,6.58,1173500,6.58 +NASDAQ,ACLS,2005-01-26,7.13,7.35,7.10,7.33,597300,7.33 +NASDAQ,ACLS,2004-08-18,8.25,8.84,8.14,8.62,1052600,8.62 +NASDAQ,ACLS,2004-03-24,9.85,10.16,9.72,9.92,961800,9.92 +NASDAQ,ACLS,2004-01-07,10.70,11.22,10.61,11.03,1391100,11.03 +NASDAQ,ACLS,2003-05-16,4.73,4.83,4.37,4.56,1451200,4.56 +NASDAQ,ACLS,2002-12-19,5.67,5.80,5.44,5.77,844600,5.77 +NASDAQ,ACLS,2002-09-16,5.73,5.98,5.55,5.66,531600,5.66 +NASDAQ,ACLS,2002-01-23,12.70,13.30,12.51,13.22,1169900,13.22 +NASDAQ,ACLS,2001-12-18,14.35,14.55,14.27,14.40,542100,14.40 +NASDAQ,ACLS,2001-10-30,12.40,12.55,11.63,12.10,756900,12.10 +NASDAQ,ACLS,2001-01-26,10.62,10.81,10.12,10.25,2162900,10.25 +NASDAQ,ACLS,2000-08-25,19.81,20.44,19.38,19.38,349600,19.38 +NASDAQ,ALGN,2009-10-28,16.84,17.00,15.99,16.05,1099500,16.05 +NASDAQ,ALGN,2009-09-04,13.06,13.10,12.74,13.08,290000,13.08 +NASDAQ,ALGN,2009-03-24,7.53,7.70,7.47,7.55,594500,7.55 +NASDAQ,ALGN,2008-08-15,12.96,13.13,12.86,13.02,1037100,13.02 +NASDAQ,ALGN,2008-06-30,10.73,10.92,10.47,10.49,945800,10.49 +NASDAQ,ALGN,2008-06-09,12.90,12.97,12.30,12.61,783200,12.61 +NASDAQ,ALGN,2007-09-14,24.31,24.53,23.76,23.90,573400,23.90 +NASDAQ,ALGN,2007-03-19,16.10,16.50,16.00,16.38,371300,16.38 +NASDAQ,ALGN,2006-12-01,13.05,13.30,13.00,13.08,451200,13.08 +NASDAQ,ALGN,2004-12-16,10.50,10.68,10.37,10.39,977700,10.39 +NASDAQ,ALGN,2004-11-30,10.66,10.66,10.43,10.57,534600,10.57 +NASDAQ,ALGN,2004-11-26,10.34,10.36,10.24,10.30,93200,10.30 +NASDAQ,ALGN,2004-05-17,19.19,19.50,18.56,19.42,347400,19.42 +NASDAQ,ALGN,2004-04-27,18.90,19.15,18.70,18.95,476400,18.95 +NASDAQ,ALGN,2004-02-10,20.54,20.99,20.44,20.70,497600,20.70 +NASDAQ,ALGN,2003-12-12,16.93,17.00,16.30,16.87,170700,16.87 +NASDAQ,ALGN,2003-10-13,16.00,16.06,14.80,15.48,654800,15.48 +NASDAQ,ALGN,2003-05-13,8.56,8.75,8.40,8.72,397000,8.72 +NASDAQ,ALGN,2003-01-29,3.10,3.15,3.00,3.14,60100,3.14 +NASDAQ,ALGN,2002-11-08,1.61,1.70,1.53,1.57,72100,1.57 +NASDAQ,ALGN,2002-08-08,2.40,2.44,2.35,2.44,86900,2.44 +NASDAQ,ALGN,2002-07-31,2.51,2.51,2.31,2.35,147500,2.35 +NASDAQ,ALGN,2002-06-20,3.81,4.00,3.81,3.90,63600,3.90 +NASDAQ,ALGN,2002-05-17,4.04,4.06,3.97,4.05,92300,4.05 +NASDAQ,ALGN,2001-12-05,3.99,4.50,3.95,4.35,204700,4.35 +NASDAQ,ALGN,2001-10-01,2.43,3.13,2.14,2.87,884500,2.87 +NASDAQ,ALGN,2001-08-06,7.73,7.73,7.40,7.69,129600,7.69 +NASDAQ,ALGN,2001-06-12,9.16,9.16,8.86,8.88,86400,8.88 +NASDAQ,ARTW,2009-11-27,3.98,4.14,3.88,4.14,1200,4.14 +NASDAQ,ARTW,2009-10-21,4.07,4.20,4.00,4.00,14900,3.94 +NASDAQ,ARTW,2009-05-28,5.35,5.45,5.24,5.45,2200,5.37 +NASDAQ,ARTW,2008-07-16,28.88,29.18,28.01,28.61,13200,13.89 +NASDAQ,ARTW,2008-03-12,18.15,18.15,17.50,17.90,16000,8.69 +NASDAQ,ARTW,2008-03-10,18.13,18.13,17.90,17.90,23600,8.69 +NASDAQ,ARTW,2008-02-26,16.50,17.92,16.43,17.30,91600,8.40 +NASDAQ,ARTW,2008-01-07,30.49,30.49,26.76,28.81,51000,13.99 +NASDAQ,ARTW,2007-12-27,31.83,31.83,28.26,28.90,89400,14.03 +NASDAQ,ARTW,2007-10-04,19.39,19.39,18.00,18.83,44800,9.10 +NASDAQ,ARTW,2007-09-19,18.47,19.73,18.33,19.20,97200,9.28 +NASDAQ,ARTW,2007-06-22,9.45,9.58,9.15,9.15,16600,4.42 +NASDAQ,ARTW,2007-05-17,7.65,7.90,7.65,7.90,5600,3.82 +NASDAQ,ARTW,2006-06-20,6.20,6.48,5.95,6.11,16000,2.93 +NASDAQ,ARTW,2004-08-05,4.80,4.80,4.80,4.80,000,2.28 +NASDAQ,ARTW,2003-09-03,5.17,5.18,4.80,4.99,12000,2.37 +NASDAQ,ARTW,2003-08-18,4.89,4.89,4.89,4.89,000,2.32 +NASDAQ,ARTW,2002-12-20,3.55,3.55,3.55,3.55,800,1.68 +NASDAQ,ARTW,2002-03-08,2.64,3.00,2.35,3.00,8600,1.42 +NASDAQ,ARTW,2001-11-30,1.87,1.87,1.87,1.87,2600,0.89 +NASDAQ,ARTW,2001-10-31,1.88,1.88,1.88,1.88,000,0.89 +NASDAQ,ARTW,2001-04-02,2.75,2.75,2.75,2.75,000,1.31 +NASDAQ,ARTW,2000-11-07,3.38,3.38,3.38,3.38,1800,1.60 +NASDAQ,ARTW,2000-04-18,3.13,3.13,3.13,3.13,000,1.49 +NASDAQ,ARTW,2000-03-31,3.50,3.50,3.00,3.13,9400,1.49 +NASDAQ,ARTW,1999-10-29,3.50,3.50,3.50,3.50,000,1.66 +NASDAQ,ARTW,1999-10-19,3.78,3.78,3.78,3.78,000,1.79 +NASDAQ,ARTW,1999-09-24,3.56,3.56,3.56,3.56,3800,1.69 +NASDAQ,ARTW,1999-05-17,5.00,5.00,4.75,4.75,16800,2.25 +NASDAQ,ARTW,1999-01-12,5.75,5.75,5.75,5.75,000,2.73 +NASDAQ,ARTW,1998-12-29,5.13,5.13,5.13,5.13,400,2.43 +NASDAQ,ARTW,1998-05-04,8.50,8.50,8.50,8.50,000,4.03 +NASDAQ,ARTW,1997-11-24,10.00,10.75,10.00,10.00,9600,4.75 +NASDAQ,ARTW,1997-07-17,7.63,7.63,7.63,7.63,000,3.62 +NASDAQ,ARTW,1997-06-06,6.75,6.75,6.75,6.75,000,3.20 +NASDAQ,ARTW,1997-01-27,6.25,6.25,6.25,6.25,000,2.97 +NASDAQ,ARTW,1995-12-26,4.75,5.00,4.50,4.50,8200,2.14 +NASDAQ,ARTW,1995-09-28,5.50,5.50,5.00,5.00,10000,2.37 +NASDAQ,ARTW,1995-08-02,6.00,6.00,6.00,6.00,000,2.85 +NASDAQ,ARTW,1994-11-14,7.50,7.50,7.50,7.50,1600,3.56 +NASDAQ,ARTW,1994-07-25,10.13,10.13,10.13,10.13,000,4.81 +NASDAQ,ARTW,1993-12-08,9.75,9.88,9.75,9.75,2400,4.63 +NASDAQ,ARTW,1992-01-30,9.50,9.50,9.50,9.50,1200,4.51 +NASDAQ,ARTW,1991-12-13,10.25,10.25,10.25,10.25,400,4.81 +NASDAQ,ARTW,1991-07-30,11.00,11.00,11.00,11.00,2400,5.16 +NASDAQ,ARTW,1991-04-12,10.50,10.50,10.50,10.50,600,4.88 +NASDAQ,ARTW,1991-03-11,8.25,8.25,8.25,8.25,3800,3.83 +NASDAQ,ARTW,1991-02-26,8.50,8.50,8.50,8.50,000,3.95 +NASDAQ,ARTW,1990-08-20,7.50,7.50,7.50,7.50,000,3.40 +NASDAQ,ARTW,1990-04-04,9.00,9.50,9.00,9.50,1000,4.25 +NASDAQ,ARTW,1990-02-26,9.25,9.25,9.25,9.25,000,4.14 +NASDAQ,ARTW,1989-10-09,8.25,8.25,8.25,8.25,000,3.69 +NASDAQ,ARTW,1989-09-25,9.50,9.75,9.50,9.75,7400,4.36 +NASDAQ,ARTW,1989-05-18,11.50,11.50,11.25,11.25,3800,5.03 +NASDAQ,ARTW,1988-10-13,5.50,5.50,5.50,5.50,3200,2.46 +NASDAQ,ARTW,1988-09-02,5.13,5.13,5.13,5.13,3200,2.29 +NASDAQ,ARTW,1988-07-27,5.25,5.25,5.25,5.25,000,2.35 +NASDAQ,ARTW,1988-02-16,6.13,6.13,6.13,6.13,000,2.74 +NASDAQ,ARTW,1987-11-02,3.25,3.75,3.00,3.00,1800,1.34 +NASDAQ,ARTW,1987-08-05,5.25,5.25,5.25,5.25,000,2.35 +NASDAQ,ARTW,1987-03-12,4.50,5.13,4.50,4.50,600,2.01 +NASDAQ,ARTW,1987-01-28,3.00,3.50,3.00,3.00,22400,1.34 +NASDAQ,ARTW,1986-12-11,2.00,2.00,2.00,2.00,000,0.89 +NASDAQ,ARTW,1986-10-23,2.25,2.25,2.25,2.25,000,1.01 +NASDAQ,ARTW,1986-10-14,2.13,2.13,2.13,2.13,000,0.95 +NASDAQ,ARTW,1986-08-20,1.75,2.00,1.62,1.62,6800,0.72 +NASDAQ,ARTW,1986-08-04,2.00,2.13,2.00,2.00,3200,0.89 +NASDAQ,ARTW,1985-10-22,1.00,1.12,1.00,1.00,400,0.45 +NASDAQ,AETI,2010-02-03,2.20,2.20,2.13,2.19,2900,2.19 +NASDAQ,AETI,2010-01-29,2.18,2.28,2.18,2.21,3100,2.21 +NASDAQ,AETI,2009-09-24,2.23,2.28,2.23,2.25,8200,2.25 +NASDAQ,AETI,2007-10-16,6.48,6.87,6.48,6.70,1200,6.70 +NASDAQ,ATNI,2009-05-11,25.46,25.51,24.50,24.84,62300,24.55 +NASDAQ,ATNI,2008-09-16,32.30,33.20,32.07,33.00,82400,31.88 +NASDAQ,ATNI,2008-05-13,27.53,27.80,26.72,27.04,73300,25.98 +NASDAQ,ATNI,2008-01-16,31.38,32.22,31.38,31.75,89000,30.37 +NASDAQ,ATNI,2007-09-05,34.69,35.28,33.64,34.43,139900,32.62 +NASDAQ,ATNI,2007-05-03,25.64,25.82,25.17,25.67,127200,24.20 +NASDAQ,ATNI,2006-11-28,27.75,28.43,27.75,28.31,55900,26.42 +NASDAQ,ATNI,2006-07-28,18.25,18.84,18.25,18.60,14900,17.23 +NASDAQ,ATNI,2006-03-20,50.00,52.00,49.68,50.99,18000,18.78 +NASDAQ,ATNI,2005-10-31,33.10,33.10,32.90,33.05,11200,12.02 +NASDAQ,ATNI,2004-10-22,28.30,28.49,28.30,28.49,800,10.00 +NASDAQ,ATNI,2004-07-20,30.75,30.76,30.74,30.75,6800,10.69 +NASDAQ,ATNI,2004-07-12,32.00,32.00,32.00,32.00,000,11.12 +NASDAQ,ATNI,2004-04-29,31.70,31.85,31.65,31.75,5000,10.95 +NASDAQ,ATNI,2003-10-07,21.92,22.25,21.92,22.25,6200,7.55 +NASDAQ,ATNI,2002-11-25,14.50,14.50,14.40,14.40,1800,4.64 +NASDAQ,ATNI,2002-11-01,14.00,14.00,14.00,14.00,500,4.51 +NASDAQ,ATNI,2001-11-16,13.95,13.95,13.95,13.95,000,4.24 +NASDAQ,ATNI,2000-11-01,11.56,11.56,11.56,11.56,000,3.31 +NASDAQ,ATNI,2000-07-25,10.87,11.00,10.87,11.00,14200,3.10 +NASDAQ,ATNI,2000-06-21,9.81,9.88,9.56,9.56,12000,2.65 +NASDAQ,ATNI,2000-05-30,9.56,9.56,9.56,9.56,2800,2.65 +NASDAQ,ATNI,2000-04-14,11.44,11.50,10.50,10.50,31800,2.91 +NASDAQ,ATNI,1999-12-31,9.25,9.38,9.13,9.13,21500,2.49 +NASDAQ,ATNI,1998-12-30,8.79,8.79,8.44,8.56,8000,2.18 +NASDAQ,ATNI,1997-12-08,11.43,11.43,11.31,11.43,3500,2.87 +NASDAQ,ATNI,1997-06-23,10.68,10.74,10.51,10.62,36800,2.67 +NASDAQ,ATNI,1997-02-24,11.31,11.78,10.62,11.78,384000,2.96 +NASDAQ,ATNI,1997-01-20,13.85,14.55,13.85,14.20,27200,3.57 +NASDAQ,ATNI,1997-01-10,14.78,14.78,13.85,14.78,88800,3.71 +NASDAQ,ATNI,1996-09-30,18.01,18.70,18.01,18.70,69500,4.70 +NASDAQ,ATNI,1996-02-21,15.70,17.78,15.70,17.78,429500,4.46 +NASDAQ,ATNI,1996-02-02,10.28,10.28,10.16,10.28,60200,2.58 +NASDAQ,ATNI,1995-05-04,7.04,7.50,7.04,7.50,48000,1.88 +NASDAQ,ATNI,1994-11-29,7.62,8.31,7.62,7.85,28800,1.97 +NASDAQ,ATNI,1994-02-28,11.08,11.31,10.39,11.31,235200,2.84 +NASDAQ,ATNI,1994-01-28,11.78,12.47,11.78,11.78,8800,2.96 +NASDAQ,ATNI,1993-03-17,16.06,16.75,16.06,16.52,9000,4.12 +NASDAQ,ATNI,1992-09-29,14.55,14.55,14.32,14.55,38200,3.59 +NASDAQ,ARSD,2010-01-13,2.22,2.31,2.17,2.31,4200,2.31 +NASDAQ,ARSD,2009-07-14,3.25,3.26,3.25,3.25,10400,3.25 +NASDAQ,ARSD,2009-03-10,1.02,1.02,0.87,1.02,9100,1.02 +NASDAQ,ARSD,2008-11-18,0.95,0.95,0.82,0.82,18300,0.82 +NASDAQ,ARSD,2008-06-13,5.25,5.51,5.25,5.26,6300,5.26 +NASDAQ,ARSD,2008-01-18,7.05,7.10,7.00,7.00,3500,7.00 +NASDAQ,ARSD,2007-12-19,7.80,7.85,7.79,7.85,7200,7.85 +NASDAQ,ARSD,2007-11-08,8.00,8.10,8.00,8.09,21800,8.09 +NASDAQ,ARSD,2007-07-10,6.05,6.15,6.05,6.10,13300,6.10 +NASDAQ,ARSD,2007-04-04,5.11,5.50,5.11,5.35,300700,5.35 +NASDAQ,ARSD,2006-12-06,2.87,2.88,2.87,2.88,3300,2.88 +NASDAQ,ARSD,2006-11-02,3.00,3.00,2.90,2.90,33200,2.90 +NASDAQ,APWR,2009-06-24,8.31,8.70,8.12,8.49,2970500,8.49 +NASDAQ,APWR,2008-11-25,3.86,4.20,3.55,3.92,1329800,3.92 +NASDAQ,APWR,2008-10-17,5.10,5.80,4.05,5.27,1309300,5.27 +NASDAQ,APWR,2008-05-23,22.89,22.89,21.30,21.90,267900,21.90 +NASDAQ,APWR,2007-12-11,13.65,13.75,13.57,13.59,27500,13.59 +NASDAQ,APWR,2007-09-13,8.15,8.15,8.13,8.14,13000,8.14 +NASDAQ,APWR,2007-06-13,8.45,8.53,8.22,8.53,28000,8.53 +NASDAQ,AUXL,2009-11-17,34.70,34.70,34.04,34.16,241300,34.16 +NASDAQ,AUXL,2008-03-07,29.41,29.82,28.30,28.89,514100,28.89 +NASDAQ,AUXL,2007-03-23,14.65,15.13,14.48,14.50,432600,14.50 +NASDAQ,AUXL,2007-03-15,12.65,12.70,12.35,12.53,55700,12.53 +NASDAQ,AUXL,2006-09-08,8.87,8.90,8.70,8.73,49100,8.73 +NASDAQ,AUXL,2005-05-02,4.81,4.99,4.80,4.90,11700,4.90 +NASDAQ,AUXL,2005-04-28,5.29,5.30,5.06,5.09,8600,5.09 +NASDAQ,AFFX,2009-09-23,9.05,9.47,8.97,9.23,1047600,9.23 +NASDAQ,AFFX,2009-08-27,8.28,8.38,8.02,8.20,572500,8.20 +NASDAQ,AFFX,2009-04-08,3.26,3.52,3.26,3.45,583200,3.45 +NASDAQ,AFFX,2008-10-15,4.32,4.40,4.04,4.05,1612500,4.05 +NASDAQ,AFFX,2008-10-06,6.89,6.89,6.08,6.48,1259800,6.48 +NASDAQ,AFFX,2008-06-20,10.76,10.77,10.29,10.48,2596500,10.48 +NASDAQ,AFFX,2008-04-18,11.40,11.49,11.12,11.16,4649900,11.16 +NASDAQ,AFFX,2007-08-27,23.86,23.86,23.22,23.28,471100,23.28 +NASDAQ,AFFX,2007-08-21,24.64,24.99,24.26,24.32,845200,24.32 +NASDAQ,AFFX,2007-08-09,28.15,28.22,26.80,27.29,2900100,27.29 +NASDAQ,AFFX,2007-02-27,27.19,27.23,25.94,25.94,1297100,25.94 +NASDAQ,AFFX,2006-11-16,25.52,25.96,25.24,25.93,1001100,25.93 +NASDAQ,AFFX,2006-05-10,28.85,29.02,28.22,28.94,929100,28.94 +NASDAQ,AFFX,2005-12-23,44.87,44.90,43.94,44.76,426200,44.76 +NASDAQ,AFFX,2005-12-20,42.93,43.80,42.22,43.46,671100,43.46 +NASDAQ,AFFX,2004-10-05,30.79,31.65,30.67,31.53,991600,31.53 +NASDAQ,AFFX,2004-01-07,24.04,24.19,23.18,23.85,1040000,23.85 +NASDAQ,AFFX,2003-03-06,25.40,25.94,25.40,25.86,1000300,25.86 +NASDAQ,AFFX,2002-12-16,24.08,24.26,23.37,23.84,1001200,23.84 +NASDAQ,AFFX,2002-10-08,20.20,21.35,19.95,20.94,804400,20.94 +NASDAQ,AFFX,2001-08-22,21.08,22.50,20.60,22.47,584400,22.47 +NASDAQ,AFFX,2001-05-01,32.75,32.75,30.37,31.10,1585700,31.10 +NASDAQ,AFFX,2001-03-01,57.12,57.25,53.00,55.12,1421700,55.12 +NASDAQ,AFFX,2000-12-29,76.88,77.50,74.00,74.44,718800,74.44 +NASDAQ,AFFX,2000-04-05,120.97,154.75,119.00,148.23,2584000,74.12 +NASDAQ,AFFX,2000-01-07,143.50,157.44,143.12,153.25,386400,76.62 +NASDAQ,AFFX,1998-10-19,21.00,22.50,21.00,22.00,151600,11.00 +NASDAQ,AFFX,1998-02-18,29.12,30.06,29.12,29.50,53200,14.75 +NASDAQ,AFFX,1998-01-12,29.88,30.00,28.19,28.50,310200,14.25 +NASDAQ,AFFX,1996-12-26,20.38,20.75,19.75,20.00,38600,10.00 +NASDAQ,ACAS,2009-03-04,0.80,0.85,0.64,0.75,12112000,0.75 +NASDAQ,ACAS,2009-02-12,2.65,2.79,2.51,2.71,3651500,2.71 +NASDAQ,ACAS,2009-01-13,4.95,5.59,4.55,5.23,5240000,5.23 +NASDAQ,ACAS,2008-11-19,6.10,6.25,5.30,5.35,5332100,5.35 +NASDAQ,ACAS,2008-09-03,21.52,22.28,21.50,21.89,3125500,21.01 +NASDAQ,ACAS,2008-06-10,30.42,31.35,30.41,31.08,2164800,28.84 +NASDAQ,ACAS,2007-07-09,46.84,46.90,46.33,46.55,6321400,39.94 +NASDAQ,ACAS,2007-06-05,48.33,48.33,47.78,47.98,1254600,40.38 +NASDAQ,ACAS,2007-03-09,43.74,44.10,43.33,43.96,1391000,37.00 +NASDAQ,ACAS,2006-12-01,45.35,45.36,44.78,45.10,861600,36.47 +NASDAQ,ACAS,2006-07-18,33.51,33.83,33.07,33.79,1516600,26.74 +NASDAQ,ACAS,2006-03-01,35.72,36.00,35.50,35.62,1015600,27.51 +NASDAQ,ACAS,2005-02-11,34.44,34.76,34.30,34.75,669200,24.12 +NASDAQ,ACAS,2004-08-09,29.89,30.39,29.88,30.27,720800,20.02 +NASDAQ,ACAS,2004-03-12,32.62,33.29,32.62,33.21,291900,21.38 +NASDAQ,ACAS,2002-10-29,20.17,20.35,19.40,19.41,616200,10.67 +NASDAQ,ACAS,2001-07-13,27.00,27.10,26.65,26.99,223400,13.23 +NASDAQ,ACAS,2001-03-02,24.62,25.38,24.38,25.25,87900,11.88 +NASDAQ,ACAS,1999-11-15,19.63,19.87,19.57,19.75,58400,8.25 +NASDAQ,ACAS,1999-10-15,17.40,17.63,16.93,17.04,109200,7.12 +NASDAQ,ACAS,1998-02-26,15.58,16.18,15.58,15.98,17400,5.51 +NASDAQ,APII,2010-01-05,0.10,0.11,0.07,0.07,75600,0.07 +NASDAQ,APII,2009-08-20,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,APII,2009-08-13,0.09,0.09,0.09,0.09,2400,0.09 +NASDAQ,APII,2009-03-26,0.22,0.22,0.22,0.22,900,0.22 +NASDAQ,APII,2007-10-08,1.52,1.52,1.48,1.51,1900,1.51 +NASDAQ,APII,2007-09-25,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,APII,2007-05-02,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,APII,2007-01-18,1.61,1.63,1.59,1.61,2600,1.61 +NASDAQ,APII,2006-11-07,1.99,1.99,1.92,1.95,4000,1.95 +NASDAQ,APII,2006-10-11,2.30,2.40,2.20,2.27,15800,2.27 +NASDAQ,APII,2006-07-25,1.99,1.99,1.98,1.99,400,1.99 +NASDAQ,APII,2005-07-22,2.99,3.08,2.99,3.08,12100,2.91 +NASDAQ,APII,2005-02-22,3.18,3.49,3.11,3.30,36500,3.12 +NASDAQ,APII,2005-02-10,3.22,3.40,3.15,3.23,31200,3.05 +NASDAQ,APII,2004-11-29,2.48,3.84,2.11,3.18,902100,3.00 +NASDAQ,APII,2004-11-12,2.01,2.11,1.91,1.95,8500,1.84 +NASDAQ,APII,2004-08-30,2.20,2.20,2.12,2.12,2700,2.00 +NASDAQ,APII,2004-07-23,1.98,2.01,1.96,2.00,7900,1.89 +NASDAQ,APII,2004-03-18,3.45,4.00,3.45,3.51,14300,3.31 +NASDAQ,APII,2004-03-12,3.41,3.50,3.36,3.47,7700,3.28 +NASDAQ,APII,2003-03-10,1.25,1.25,1.15,1.15,1200,1.09 +NASDAQ,APII,2001-12-27,0.83,0.83,0.83,0.83,2100,0.78 +NASDAQ,APII,2001-03-19,1.38,1.50,1.38,1.50,2000,1.42 +NASDAQ,APII,2000-11-07,2.25,2.25,2.25,2.25,3900,2.12 +NASDAQ,APII,2000-09-18,2.25,2.25,2.00,2.00,4400,1.89 +NASDAQ,APII,2000-07-18,2.12,2.25,2.00,2.00,2700,1.89 +NASDAQ,APII,2000-01-03,2.00,2.12,2.00,2.12,2900,2.01 +NASDAQ,APII,1998-10-16,1.88,1.88,1.88,1.88,3400,1.77 +NASDAQ,APII,1998-06-05,2.75,2.75,2.75,2.75,1500,2.60 +NASDAQ,APII,1998-01-21,2.50,2.50,2.50,2.50,4600,2.36 +NASDAQ,APII,1997-11-25,2.50,2.50,2.38,2.38,500,2.24 +NASDAQ,APII,1997-01-13,2.19,2.50,2.19,2.50,1300,2.36 +NASDAQ,APII,1996-08-12,3.00,3.02,3.00,3.00,2900,2.83 +NASDAQ,APII,1996-07-25,2.87,2.87,2.87,2.87,400,2.71 +NASDAQ,APII,1995-09-28,2.56,2.56,2.31,2.31,2400,2.18 +NASDAQ,APII,1995-08-16,3.19,3.38,3.13,3.13,14400,2.95 +NASDAQ,APII,1995-05-05,2.00,2.06,1.94,1.94,6400,1.83 +NASDAQ,APII,1993-10-13,3.25,3.25,3.19,3.19,6000,3.01 +NASDAQ,APII,1991-11-14,1.75,1.75,1.75,1.75,1000,1.65 +NASDAQ,APII,1991-08-22,5.38,5.38,5.38,5.38,18300,5.07 +NASDAQ,APII,1989-01-26,1.50,1.50,1.50,1.50,1900,1.42 +NASDAQ,APII,1988-03-29,1.25,1.25,1.25,1.25,100,1.18 +NASDAQ,APII,1987-03-17,2.50,2.50,2.50,2.50,300,2.36 +NASDAQ,ATLS,2010-01-14,31.49,32.05,31.14,31.65,358800,31.65 +NASDAQ,ATLS,2009-10-07,27.12,28.00,27.12,27.97,480300,27.97 +NASDAQ,ATLS,2009-09-01,22.12,22.74,21.76,21.86,332800,21.86 +NASDAQ,ATLS,2009-08-20,23.31,23.75,22.87,23.49,634500,23.49 +NASDAQ,ATLS,2009-05-18,15.79,16.63,15.55,16.56,497600,16.56 +NASDAQ,ATLS,2008-12-04,12.98,13.61,11.75,12.10,456100,12.06 +NASDAQ,ATLS,2008-09-02,37.23,38.06,35.39,35.42,308700,35.22 +NASDAQ,ATLS,2008-05-07,69.48,72.34,69.47,71.05,326800,47.03 +NASDAQ,ATLS,2008-03-31,60.16,61.00,59.50,60.44,169400,39.98 +NASDAQ,ATLS,2007-11-15,61.38,62.52,59.18,60.05,283500,39.68 +NASDAQ,ATLS,2007-07-23,53.99,54.19,52.17,53.46,99400,35.26 +NASDAQ,ATLS,2007-04-19,59.24,59.24,57.82,57.90,261400,25.44 +NASDAQ,ATLS,2006-10-11,42.60,44.19,42.24,42.73,313500,18.77 +NASDAQ,ATLS,2005-11-15,48.20,49.90,48.15,48.79,176800,14.29 +NASDAQ,ATLS,2005-06-16,34.85,36.32,34.85,35.81,50400,10.49 +NASDAQ,ATLS,2004-09-21,19.90,20.27,19.89,20.27,53400,5.94 +NASDAQ,ATLS,2004-06-03,21.50,21.86,21.35,21.45,35100,6.28 +NASDAQ,ABCO,2009-10-26,25.22,25.79,24.93,25.21,28500,25.21 +NASDAQ,ABCO,2009-10-19,26.21,26.31,25.79,26.14,36800,26.14 +NASDAQ,ABCO,2009-08-20,27.48,27.77,26.65,26.95,75000,26.95 +NASDAQ,ABCO,2009-07-17,25.10,25.90,24.68,24.91,76200,24.91 +NASDAQ,ABCO,2008-07-21,36.38,36.77,35.98,36.50,99500,36.50 +NASDAQ,ABCO,2008-02-15,56.33,56.33,55.63,55.92,273000,55.92 +NASDAQ,ABCO,2007-12-04,64.59,65.72,62.84,63.03,120200,63.03 +NASDAQ,ABCO,2007-11-15,63.73,64.06,62.12,62.80,141500,62.80 +NASDAQ,ABCO,2007-10-26,60.98,62.06,60.19,62.01,154100,62.01 +NASDAQ,ABCO,2007-09-13,56.53,56.53,55.53,55.74,77900,55.74 +NASDAQ,ABCO,2007-05-02,47.29,48.00,47.29,47.83,135300,47.83 +NASDAQ,ABCO,2006-11-15,57.74,57.93,56.94,57.74,84400,57.74 +NASDAQ,ABCO,2006-05-08,52.54,53.76,52.08,53.51,101100,53.51 +NASDAQ,ABCO,2006-03-06,55.50,55.50,53.96,54.21,81800,54.21 +NASDAQ,ABCO,2006-03-02,55.20,55.20,54.07,54.53,65100,54.53 +NASDAQ,ABCO,2004-01-06,35.17,35.17,34.34,34.88,49200,34.88 +NASDAQ,ABCO,2003-12-11,35.38,36.32,35.28,35.90,75500,35.90 +NASDAQ,ABCO,2003-11-10,36.74,37.46,36.37,36.96,236400,36.96 +NASDAQ,ABCO,2003-10-06,46.87,47.04,46.05,46.28,91900,46.28 +NASDAQ,ABCO,2003-07-23,40.50,41.78,40.41,41.51,58700,41.51 +NASDAQ,ABCO,2003-06-13,37.34,38.18,37.24,37.24,36900,37.24 +NASDAQ,ABCO,2003-03-21,34.01,34.73,33.81,34.55,126200,34.55 +NASDAQ,ABCO,2003-01-06,31.04,32.12,30.86,32.00,49500,32.00 +NASDAQ,ABCO,2002-08-12,33.32,33.70,32.82,32.82,13900,32.82 +NASDAQ,ABCO,2002-08-05,32.49,33.31,31.51,31.52,52500,31.52 +NASDAQ,ABCO,2002-05-01,33.50,34.80,32.79,33.65,110200,33.65 +NASDAQ,ABCO,2002-04-26,33.73,34.10,33.64,34.01,24100,34.01 +NASDAQ,ABCO,2002-02-06,34.26,34.53,33.72,33.72,72900,33.72 +NASDAQ,ABCO,2001-11-29,27.29,27.29,25.90,25.94,201200,25.94 +NASDAQ,ABCO,2001-11-26,24.69,25.48,24.56,25.28,183300,25.28 +NASDAQ,ABCB,2009-09-10,6.17,6.41,6.09,6.24,13200,6.19 +NASDAQ,ABCB,2009-05-06,6.60,6.88,6.20,6.26,19200,6.16 +NASDAQ,ABCB,2009-02-19,5.52,6.71,5.47,5.71,54000,5.58 +NASDAQ,ABCB,2009-01-15,9.51,10.05,8.91,10.04,48500,9.81 +NASDAQ,ABCB,2008-11-10,11.00,11.43,9.86,9.87,20900,9.60 +NASDAQ,ABCB,2008-07-11,8.79,9.07,8.43,9.01,52900,8.73 +NASDAQ,ABCB,2007-11-13,14.99,15.52,14.81,15.49,77900,14.57 +NASDAQ,ABCB,2007-05-22,22.83,23.94,22.83,23.69,59400,21.98 +NASDAQ,ABCB,2007-02-06,24.62,24.63,23.52,24.00,84800,22.15 +NASDAQ,ABCB,2006-11-03,26.88,27.60,26.86,26.86,15300,24.66 +NASDAQ,ABCB,2006-06-05,22.35,22.35,21.51,21.68,30200,19.67 +NASDAQ,ABCB,2006-03-29,21.84,23.29,21.80,23.16,22100,21.02 +NASDAQ,ABCB,2005-11-03,19.73,19.85,19.14,19.35,24400,17.33 +NASDAQ,ABCB,2005-08-24,18.69,18.85,18.54,18.54,3400,16.48 +NASDAQ,ABCB,2005-07-08,18.50,19.00,18.16,18.94,16000,16.84 +NASDAQ,ABCB,2005-05-13,17.90,18.00,17.50,17.50,17400,15.43 +NASDAQ,ABCB,2005-04-05,17.05,17.66,16.90,17.66,36700,15.57 +NASDAQ,ABCB,2004-10-26,20.20,20.43,19.76,20.43,12200,14.80 +NASDAQ,ABCB,2004-05-27,19.42,19.79,19.41,19.76,8700,14.11 +NASDAQ,ABCB,2004-03-31,18.87,18.97,18.43,18.97,14700,13.55 +NASDAQ,ABCB,2003-12-05,16.83,16.84,16.35,16.36,14500,11.50 +NASDAQ,ABCB,2002-08-21,14.07,14.13,13.80,14.13,19200,9.50 +NASDAQ,ABCB,2002-03-22,13.40,13.40,13.40,13.40,000,8.86 +NASDAQ,ABCB,2001-12-06,12.70,12.70,12.70,12.70,000,8.32 +NASDAQ,ABCB,2001-07-27,12.70,12.90,12.25,12.63,2600,8.20 +NASDAQ,ABCB,2001-07-05,11.10,11.49,11.10,11.49,1100,7.46 +NASDAQ,ABCB,2000-05-24,9.88,9.88,9.81,9.88,12300,6.05 +NASDAQ,ABCB,2000-03-29,10.00,10.13,10.00,10.00,12300,6.12 +NASDAQ,ABCB,2000-03-28,10.00,10.06,10.00,10.00,18500,6.06 +NASDAQ,ABCB,1999-04-27,14.13,14.47,14.13,14.44,38700,7.12 +NASDAQ,ABCB,1999-04-07,12.13,12.13,12.13,12.13,400,5.98 +NASDAQ,ABCB,1999-03-08,12.25,12.88,12.25,12.75,12600,6.23 +NASDAQ,ABCB,1998-11-06,12.75,13.00,12.75,13.00,5200,6.31 +NASDAQ,ABCB,1998-01-29,19.50,19.50,19.00,19.00,2400,9.09 +NASDAQ,ABCB,1998-01-15,19.00,19.00,18.50,18.50,21800,8.85 +NASDAQ,ABCB,1997-12-24,17.50,17.62,17.37,17.62,91400,8.38 +NASDAQ,ABCB,1997-09-30,16.62,16.75,16.62,16.67,20500,7.93 +NASDAQ,ABCB,1997-08-04,17.25,17.25,16.87,16.87,1200,7.97 +NASDAQ,ABCB,1996-09-13,19.50,19.50,18.75,19.00,10500,7.03 +NASDAQ,ABCB,1996-04-23,14.63,14.63,14.50,14.50,5600,5.33 +NASDAQ,ABCB,1995-11-29,13.75,13.75,13.75,13.75,000,4.99 +NASDAQ,ABCB,1995-08-30,14.25,14.25,14.25,14.25,13600,5.13 +NASDAQ,ABCB,1995-02-22,12.63,12.63,12.63,12.63,3800,3.36 +NASDAQ,ABCB,1994-11-18,12.75,13.00,12.75,13.00,4800,3.43 +NASDAQ,ABCB,1994-08-29,13.00,13.00,13.00,13.00,000,3.41 +NASDAQ,ABCB,1994-07-28,13.00,13.25,13.00,13.25,8000,3.47 +NASDAQ,APEI,2009-12-24,33.27,33.75,33.10,33.69,49600,33.69 +NASDAQ,APEI,2009-10-29,33.24,33.24,32.18,32.43,285600,32.43 +NASDAQ,APEI,2009-07-28,33.76,34.31,33.33,34.24,368500,34.24 +NASDAQ,APEI,2009-07-21,35.72,36.29,34.25,35.04,169900,35.04 +NASDAQ,APEI,2009-07-15,35.58,36.55,35.43,36.00,205300,36.00 +NASDAQ,APEI,2009-05-15,34.50,37.24,34.24,36.85,629200,36.85 +NASDAQ,APEI,2008-07-28,44.26,44.83,41.20,43.05,99300,43.05 +NASDAQ,ANPI,2009-10-20,1.60,1.60,1.53,1.55,774700,1.55 +NASDAQ,ANPI,2009-10-07,1.64,1.67,1.60,1.63,331300,1.63 +NASDAQ,ANPI,2009-09-28,1.83,1.83,1.73,1.80,332100,1.80 +NASDAQ,ANPI,2008-10-13,0.45,0.55,0.42,0.47,418600,0.47 +NASDAQ,ANPI,2008-04-14,2.77,2.79,2.67,2.73,151000,2.73 +NASDAQ,ANPI,2008-03-12,2.24,2.42,2.11,2.12,762300,2.12 +NASDAQ,ANPI,2007-12-24,3.32,3.34,3.20,3.28,309000,3.28 +NASDAQ,ANPI,2007-06-26,7.01,7.11,6.90,6.99,382400,6.99 +NASDAQ,ANPI,2007-02-15,6.72,6.82,6.67,6.71,941200,6.71 +NASDAQ,ANPI,2006-11-29,8.59,8.74,8.45,8.72,431300,8.72 +NASDAQ,ANPI,2006-11-28,8.50,8.60,8.43,8.52,373300,8.52 +NASDAQ,ANPI,2006-09-07,11.01,11.41,11.01,11.19,558500,11.19 +NASDAQ,ANPI,2006-07-19,11.24,11.46,11.23,11.40,211000,11.40 +NASDAQ,ANPI,2006-06-01,14.00,14.09,13.81,14.07,318600,14.07 +NASDAQ,ANPI,2005-09-26,13.60,14.00,13.49,13.93,538900,13.93 +NASDAQ,ANPI,2005-02-01,17.15,17.23,16.96,17.01,1008200,17.01 +NASDAQ,ANPI,2004-12-28,17.86,18.33,17.84,18.30,159300,18.30 +NASDAQ,ANPI,2004-09-27,19.02,19.12,18.10,18.20,735000,18.20 +NASDAQ,ANPI,2004-01-12,45.26,46.25,45.26,46.00,1042800,23.00 +NASDAQ,ANPI,2003-11-07,47.91,48.14,46.19,47.17,770400,23.58 +NASDAQ,ANPI,2002-11-27,37.00,37.86,36.48,37.85,346800,9.46 +NASDAQ,ANPI,2002-09-27,40.89,41.30,39.55,39.82,146800,9.95 +NASDAQ,ANPI,2002-03-22,47.48,47.96,47.30,47.30,73600,11.82 +NASDAQ,ANPI,2001-05-01,43.30,43.85,43.30,43.58,22000,10.90 +NASDAQ,ANPI,2001-01-23,41.94,44.00,41.81,44.00,45600,11.00 +NASDAQ,ADBE,2009-12-10,35.81,36.15,35.63,35.80,3884500,35.80 +NASDAQ,ADBE,2009-10-22,34.53,35.28,34.01,35.17,4913400,35.17 +NASDAQ,ADBE,2009-09-09,32.25,32.92,32.12,32.80,5852200,32.80 +NASDAQ,ADBE,2008-09-23,39.61,40.26,38.70,38.85,6523100,38.85 +NASDAQ,ADBE,2007-10-22,46.22,47.16,46.00,47.12,5481600,47.12 +NASDAQ,ADBE,2006-09-05,32.15,32.95,32.00,32.67,2343500,32.67 +NASDAQ,ADBE,2006-05-25,29.58,29.58,28.88,29.14,5931200,29.14 +NASDAQ,ADBE,2006-03-23,35.58,36.61,35.39,36.33,16921800,36.33 +NASDAQ,ADBE,2005-10-04,29.84,30.48,29.81,29.94,6323700,29.94 +NASDAQ,ADBE,2005-03-04,63.10,64.20,62.55,63.77,4627400,31.88 +NASDAQ,ADBE,2004-09-14,49.63,49.99,49.31,49.55,3701200,24.76 +NASDAQ,ADBE,2004-03-09,35.82,36.46,35.79,36.09,6282200,18.02 +NASDAQ,ADBE,2003-12-19,39.57,40.22,38.49,38.88,10400200,19.41 +NASDAQ,ADBE,2003-07-30,32.08,32.16,31.22,32.08,6696200,16.01 +NASDAQ,ADBE,2003-03-25,30.84,31.95,30.38,31.67,11304600,15.80 +NASDAQ,ADBE,2002-12-09,26.11,26.13,24.84,24.86,6852000,12.39 +NASDAQ,ADBE,2002-02-15,36.93,37.20,35.63,35.69,6719200,17.76 +NASDAQ,ADBE,2002-01-18,34.95,35.56,34.21,34.58,6183600,17.21 +NASDAQ,ADBE,2001-05-02,44.25,45.50,42.21,42.83,12565600,21.29 +NASDAQ,ADBE,2000-08-25,128.88,130.12,126.67,128.88,1360000,32.01 +NASDAQ,ADBE,2000-06-16,120.12,120.75,113.88,120.25,8938400,29.86 +NASDAQ,ADBE,1999-12-06,66.46,66.58,62.96,63.09,7152000,15.65 +NASDAQ,ADBE,1999-08-23,99.64,105.14,99.27,104.89,6521600,13.01 +NASDAQ,ADBE,1998-12-31,45.70,47.38,45.70,46.63,1784000,5.77 +NASDAQ,ADBE,1998-10-05,33.38,33.88,31.63,32.38,9640800,4.01 +NASDAQ,ADBE,1998-09-22,32.07,32.26,31.88,32.07,1806400,3.97 +NASDAQ,ADBE,1998-06-11,41.89,42.14,40.15,40.58,3875200,5.01 +NASDAQ,ADBE,1998-02-18,43.11,43.86,42.56,43.55,4344000,5.37 +NASDAQ,ADBE,1997-05-09,43.80,44.29,41.57,42.81,11448000,5.26 +NASDAQ,ADBE,1996-07-05,34.76,35.25,34.64,34.64,1321600,4.24 +NASDAQ,ADBE,1996-06-17,34.71,35.20,33.60,33.73,4234400,4.12 +NASDAQ,ADBE,1996-06-10,35.08,36.93,34.96,35.94,8330400,4.39 +NASDAQ,ADBE,1996-05-09,39.51,39.76,38.65,38.77,3924800,4.74 +NASDAQ,ADBE,1996-05-08,40.87,41.23,38.16,39.51,14842400,4.83 +NASDAQ,ADBE,1995-07-21,57.38,60.57,57.14,58.98,5571200,7.18 +NASDAQ,ADBE,1995-05-02,56.35,56.60,53.90,54.15,4692800,6.59 +NASDAQ,ADBE,1995-04-21,49.49,52.43,49.00,51.21,6120000,6.23 +NASDAQ,ADBE,1995-02-10,28.39,31.58,28.39,31.33,8824000,3.81 +NASDAQ,ADBE,1994-11-18,33.97,34.46,33.60,33.85,2515200,4.11 +NASDAQ,ADBE,1994-02-02,28.69,28.93,27.96,28.56,2700800,3.45 +NASDAQ,ADBE,1994-01-24,27.47,27.96,26.98,26.98,2704800,3.26 +NASDAQ,ADBE,1993-09-28,17.91,18.15,17.42,18.15,3022400,2.18 +NASDAQ,ADBE,1992-11-13,32.24,33.20,31.63,33.08,4572800,1.97 +NASDAQ,ADBE,1992-05-19,44.07,44.07,42.63,43.59,1884800,2.59 +NASDAQ,ADBE,1992-05-05,43.35,45.74,42.87,45.50,8292800,2.70 +NASDAQ,ADBE,1992-04-27,38.08,38.08,35.92,36.40,6288000,2.16 +NASDAQ,ADBE,1992-03-03,54.76,56.20,53.57,53.57,5297600,3.18 +NASDAQ,ADBE,1990-11-29,24.96,25.67,24.01,24.48,10723200,1.44 +NASDAQ,ADBE,1990-06-15,36.55,37.26,36.07,36.19,4321600,2.13 +NASDAQ,ADBE,1990-03-20,43.36,44.07,39.33,39.80,7582400,2.34 +NASDAQ,ADBE,1990-02-12,25.35,25.94,25.11,25.47,4419200,1.50 +NASDAQ,ADBE,1988-10-24,46.34,46.57,45.63,46.10,2137600,1.35 +NASDAQ,ADBE,1988-09-08,35.70,36.41,34.75,35.70,2604800,1.05 +NASDAQ,ADBE,1988-08-22,33.10,33.57,32.86,33.22,3436800,0.97 +NASDAQ,ADBE,1988-03-17,29.79,30.14,27.42,28.13,2752000,0.82 +NASDAQ,ADBE,1987-10-16,37.35,37.94,34.04,35.93,3702400,1.05 +NASDAQ,ADBE,1987-10-02,38.30,42.55,37.83,42.08,4844800,1.23 +NASDAQ,ADBE,1987-05-19,48.23,48.23,44.45,44.45,1299200,1.30 +NASDAQ,ADBE,1987-05-08,51.07,52.01,50.59,51.07,540800,1.50 +NASDAQ,ACTS,2009-10-23,2.76,2.76,2.72,2.72,62800,2.72 +NASDAQ,ACTS,2008-10-21,2.20,2.23,2.12,2.13,142800,2.13 +NASDAQ,ACTS,2008-10-10,2.00,2.00,1.91,2.00,308600,2.00 +NASDAQ,ACTS,2008-09-22,2.86,2.93,2.75,2.77,120100,2.77 +NASDAQ,ACTS,2008-01-16,3.51,3.70,3.35,3.51,241900,3.51 +NASDAQ,ACTS,2007-12-27,4.07,4.13,4.05,4.08,260800,4.08 +NASDAQ,ACTS,2007-08-24,4.80,4.82,4.73,4.76,123600,4.76 +NASDAQ,ACTS,2007-07-13,6.10,6.26,6.10,6.22,271000,6.22 +NASDAQ,ACTS,2007-06-26,6.16,6.28,6.07,6.09,256500,6.09 +NASDAQ,ACTS,2007-01-03,8.35,8.50,8.25,8.34,310200,8.34 +NASDAQ,ACTS,2006-11-17,8.35,8.40,8.32,8.37,90700,8.37 +NASDAQ,ACTS,2006-09-25,8.33,8.39,8.22,8.30,390200,8.30 +NASDAQ,APAB,2009-07-21,0.94,1.23,0.94,1.01,29300,1.01 +NASDAQ,APAB,2009-02-05,2.75,2.75,2.60,2.60,4700,2.60 +NASDAQ,APAB,2009-02-04,2.69,2.69,2.69,2.69,1000,2.69 +NASDAQ,APAB,2008-12-26,3.18,3.18,3.18,3.18,100,3.18 +NASDAQ,APAB,2008-12-15,3.04,3.04,3.04,3.04,000,3.04 +NASDAQ,APAB,2008-09-25,6.00,6.00,5.97,5.97,300,5.97 +NASDAQ,APAB,2008-05-06,9.50,10.01,9.50,10.00,4800,10.00 +NASDAQ,APAB,2008-04-10,9.70,9.70,9.59,9.69,1400,9.69 +NASDAQ,APAB,2008-02-22,11.15,11.15,11.15,11.15,100,11.15 +NASDAQ,APAB,2008-02-20,11.35,11.55,11.32,11.49,6200,11.49 +NASDAQ,APAB,2007-09-28,14.29,14.30,14.15,14.15,800,14.15 +NASDAQ,APAB,2007-08-29,15.49,15.50,15.49,15.50,3300,15.50 +NASDAQ,APAB,2007-06-25,17.76,17.76,17.70,17.70,300,17.70 +NASDAQ,APAB,2007-06-13,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,APAB,2007-05-22,18.90,19.10,18.90,18.92,21400,18.92 +NASDAQ,APAB,2007-04-10,19.45,19.45,18.75,18.94,1600,18.94 +NASDAQ,APAB,2006-08-25,21.00,21.15,21.00,21.15,500,21.15 +NASDAQ,AHPI,2009-04-27,3.99,5.92,3.99,4.55,12600,4.55 +NASDAQ,AHPI,2008-09-08,6.66,6.67,5.86,6.00,2700,6.00 +NASDAQ,AHPI,2008-07-17,6.74,6.74,6.63,6.63,600,6.63 +NASDAQ,AHPI,2007-11-05,6.65,6.75,6.65,6.75,3800,6.75 +NASDAQ,AHPI,2006-05-23,5.99,6.20,5.99,5.99,1600,5.99 +NASDAQ,AHPI,2006-05-01,6.06,6.06,6.06,6.06,000,6.06 +NASDAQ,AHPI,2006-02-17,5.80,5.84,5.80,5.84,5800,5.84 +NASDAQ,AHPI,2005-09-07,5.10,5.22,5.00,5.12,8500,5.12 +NASDAQ,AHPI,2005-04-13,6.71,6.96,6.62,6.95,8900,6.95 +NASDAQ,AHPI,2004-08-27,4.56,5.29,4.56,5.29,6400,5.29 +NASDAQ,AHPI,2004-08-11,4.59,4.81,4.57,4.60,8100,4.60 +NASDAQ,AHPI,2004-06-03,5.76,7.10,5.76,6.67,65500,6.67 +NASDAQ,AHPI,2004-05-05,5.75,6.01,5.26,6.01,14400,6.01 +NASDAQ,AHPI,2004-03-31,5.95,5.95,5.55,5.61,14000,5.61 +NASDAQ,AHPI,2004-01-12,3.75,3.83,3.60,3.70,7300,3.70 +NASDAQ,AHPI,2003-11-28,3.97,3.97,3.97,3.97,000,3.97 +NASDAQ,AHPI,2003-11-24,4.05,4.14,3.98,4.05,3500,4.05 +NASDAQ,AHPI,2003-10-07,3.09,3.20,3.09,3.16,21500,3.16 +NASDAQ,AHPI,2002-06-03,4.80,4.99,4.80,4.98,7300,4.98 +NASDAQ,AHPI,2002-05-23,4.85,5.10,4.85,5.10,4100,5.10 +NASDAQ,AHPI,2002-04-17,5.14,5.14,5.00,5.00,1900,5.00 +NASDAQ,AHPI,2002-01-23,3.60,3.60,3.60,3.60,2200,3.60 +NASDAQ,AHPI,2001-12-18,3.31,3.40,3.31,3.40,1000,3.40 +NASDAQ,AHPI,2001-11-05,3.45,3.45,3.45,3.45,000,3.45 +NASDAQ,AHPI,2001-04-25,3.31,3.31,3.31,3.31,000,3.31 +NASDAQ,AHPI,2000-02-02,2.62,2.62,2.62,2.62,100,2.62 +NASDAQ,AHPI,1999-03-18,1.69,1.69,1.50,1.50,8300,1.50 +NASDAQ,AHPI,1998-11-24,2.25,2.50,2.12,2.50,8900,2.50 +NASDAQ,AHPI,1998-06-30,4.88,5.00,4.88,4.88,5000,4.88 +NASDAQ,AHPI,1998-06-22,4.50,4.50,4.25,4.25,9700,4.25 +NASDAQ,AHPI,1998-06-12,5.00,5.06,4.94,5.06,16300,5.06 +NASDAQ,AHPI,1997-07-24,6.88,7.25,6.62,7.25,29900,7.25 +NASDAQ,AHPI,1997-03-17,7.75,7.75,7.50,7.50,1600,7.50 +NASDAQ,AHPI,1996-09-27,7.25,7.25,6.75,7.00,20700,7.00 +NASDAQ,AHPI,1995-01-05,15.82,16.55,15.82,16.30,3400,15.86 +NASDAQ,AHPI,1994-07-15,13.27,13.76,13.27,13.27,2100,12.80 +NASDAQ,AHPI,1993-09-15,9.47,9.95,9.47,9.95,16100,9.41 +NASDAQ,AHPI,1993-03-01,8.89,8.89,8.42,8.42,3800,7.86 +NASDAQ,AHPI,1993-01-13,10.76,10.99,10.52,10.52,6400,9.82 +NASDAQ,AHPI,1993-01-05,10.29,10.52,10.06,10.29,174600,9.60 +NASDAQ,AHPI,1992-10-13,7.13,7.48,6.78,7.48,5800,6.98 +NASDAQ,AHPI,1992-02-24,10.76,10.76,10.29,10.29,10900,9.60 +NASDAQ,AMIE,2009-08-17,0.46,0.46,0.40,0.40,147000,0.40 +NASDAQ,AMIE,2009-06-11,0.42,0.46,0.40,0.46,58400,0.46 +NASDAQ,AMIE,2008-12-26,0.89,0.89,0.73,0.76,5600,0.76 +NASDAQ,AMIE,2008-12-22,0.78,0.88,0.72,0.72,32800,0.72 +NASDAQ,AMIE,2007-11-02,19.76,19.76,19.02,19.25,60000,19.25 +NASDAQ,AMIE,2007-10-16,24.66,24.93,24.29,24.41,48000,24.41 +NASDAQ,AMIE,2007-06-08,30.81,31.09,30.60,30.65,92600,30.65 +NASDAQ,AMIE,2007-06-04,32.86,33.10,32.31,32.91,88000,32.91 +NASDAQ,AMIE,2007-04-09,46.35,46.43,45.91,46.06,71700,45.93 +NASDAQ,AMIE,2005-10-21,13.54,14.17,13.43,13.50,21400,13.13 +NASDAQ,AMIE,2004-09-22,12.40,12.50,12.38,12.44,900,11.75 +NASDAQ,AMIE,2004-09-10,12.50,12.55,12.45,12.55,15100,11.85 +NASDAQ,AMIE,2004-01-21,12.70,12.99,12.67,12.84,13500,11.83 +NASDAQ,AMIE,2003-12-29,12.61,12.92,12.00,12.58,16500,11.59 +NASDAQ,AMIE,2003-12-01,13.10,13.15,12.90,13.00,21700,11.98 +NASDAQ,AMIE,2003-10-06,12.27,12.29,12.15,12.25,7700,11.20 +NASDAQ,AMIE,2003-01-03,8.96,9.02,8.95,9.01,2400,8.17 +NASDAQ,AMIE,2001-06-12,25.25,25.55,25.25,25.35,203400,9.53 +NASDAQ,AMIE,2001-06-04,25.40,25.73,25.35,25.35,5400,9.53 +NASDAQ,AMIE,2001-04-02,16.88,16.88,16.56,16.69,21900,6.27 +NASDAQ,AMIE,2001-03-05,17.62,17.62,17.62,17.62,300,6.63 +NASDAQ,AMIE,2000-09-06,16.12,16.12,16.00,16.12,2600,5.89 +NASDAQ,AMIE,2000-06-08,14.50,14.50,14.50,14.50,000,5.30 +NASDAQ,AMIE,2000-06-07,14.50,14.50,14.50,14.50,100,5.30 +NASDAQ,AMIE,1999-12-30,10.25,10.25,10.19,10.19,3900,3.72 +NASDAQ,AMIE,1999-04-30,14.87,14.87,14.87,14.87,1200,5.43 +NASDAQ,AMIE,1999-01-27,13.50,13.50,13.12,13.25,5000,4.84 +NASDAQ,AMIE,1998-11-09,17.25,17.50,17.25,17.25,14500,6.30 +NASDAQ,AMIE,1998-09-30,17.38,18.00,17.38,18.00,1400,6.57 +NASDAQ,AMIE,1997-07-01,13.25,13.75,13.25,13.75,1600,5.02 +NASDAQ,AMIE,1995-10-27,8.75,9.00,8.75,9.00,8200,3.29 +NASDAQ,AHGP,2009-10-29,21.41,22.24,21.40,21.87,44500,21.45 +NASDAQ,AHGP,2009-10-01,20.47,20.61,20.01,20.09,22000,19.70 +NASDAQ,AHGP,2009-07-16,20.27,20.91,20.00,20.71,16100,19.90 +NASDAQ,AHGP,2008-05-01,25.20,25.20,23.79,24.98,37700,22.01 +NASDAQ,AHGP,2008-04-09,24.20,24.48,23.80,24.12,30200,21.25 +NASDAQ,AHGP,2007-12-26,22.65,24.90,22.42,24.58,226800,21.40 +NASDAQ,AHGP,2007-08-02,30.11,30.88,28.34,29.02,89400,24.75 +NASDAQ,AHGP,2007-01-04,20.39,20.49,19.85,20.29,107100,16.96 +NASDAQ,AHGP,2006-12-07,19.70,19.73,19.31,19.72,102200,16.49 +NASDAQ,AHGP,2006-09-11,21.23,21.23,20.53,20.95,60600,17.32 +NASDAQ,AHGP,2006-08-17,21.74,21.74,20.50,20.83,47600,17.22 +NASDAQ,AHGP,2006-05-10,25.90,26.25,24.95,25.00,5529900,20.46 +NASDAQ,ASFN,2008-09-18,12.25,12.25,12.01,12.01,600,12.01 +NASDAQ,ASFN,2008-08-22,14.01,14.01,14.00,14.00,300,14.00 +NASDAQ,ASFN,2008-08-15,14.85,14.85,14.84,14.85,2700,14.85 +NASDAQ,ASFN,2007-09-11,25.03,25.15,24.58,24.58,4000,24.45 +NASDAQ,ASFN,2007-04-25,32.11,32.11,32.11,32.11,200,31.94 +NASDAQ,ASFN,2006-12-12,33.94,33.94,33.94,33.94,000,33.76 +NASDAQ,ASFN,2006-09-12,33.25,33.50,33.25,33.50,5500,33.32 +NASDAQ,ASFN,2006-07-31,30.50,30.50,30.50,30.50,100,30.34 +NASDAQ,ASFN,2006-07-27,30.25,30.25,30.25,30.25,000,30.09 +NASDAQ,AMAB,2009-11-11,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,AMAB,2009-06-05,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,AMAB,2008-10-09,0.51,0.51,0.51,0.51,000,0.51 +NASDAQ,AMAB,2008-05-14,1.07,1.08,1.07,1.08,3000,1.08 +NASDAQ,AMAB,2008-01-09,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,AMAB,2007-07-16,6.20,6.20,6.20,6.20,000,6.20 +NASDAQ,AMAB,2006-07-18,6.99,6.99,6.99,6.99,600,6.99 +NASDAQ,AMAB,2005-09-13,7.15,7.15,7.15,7.15,1800,7.15 +NASDAQ,AMAB,2005-06-15,1.75,1.75,1.75,1.75,000,7.00 +NASDAQ,AMAB,2005-03-15,2.00,2.00,2.00,2.00,000,8.00 +NASDAQ,AMAB,2005-03-03,1.83,1.83,1.83,1.83,200,7.32 +NASDAQ,AMAB,2005-02-03,1.95,1.95,1.95,1.95,000,7.80 +NASDAQ,AMAB,2004-10-06,1.80,1.80,1.80,1.80,000,7.20 +NASDAQ,AMAB,2004-09-20,1.85,1.85,1.85,1.85,000,7.40 +NASDAQ,AMAB,2004-09-13,1.75,1.75,1.75,1.75,000,7.00 +NASDAQ,AMAB,2004-06-02,2.00,2.00,2.00,2.00,000,8.00 +NASDAQ,AMAB,2004-05-25,2.05,2.05,2.05,2.05,000,8.20 +NASDAQ,AIXG,2010-01-25,31.46,31.80,31.18,31.33,309500,31.33 +NASDAQ,AIXG,2010-01-14,33.29,33.62,32.89,32.97,221100,32.97 +NASDAQ,AIXG,2009-08-13,18.65,18.97,18.26,18.93,137200,18.93 +NASDAQ,AIXG,2009-08-06,15.99,16.28,15.61,16.22,257700,16.22 +NASDAQ,AIXG,2009-04-09,5.88,5.96,5.84,5.92,54500,5.84 +NASDAQ,AIXG,2009-03-05,4.30,4.33,4.15,4.21,5200,4.15 +NASDAQ,AIXG,2008-12-23,5.81,5.86,5.67,5.73,7800,5.65 +NASDAQ,AIXG,2008-05-15,14.40,14.40,14.19,14.24,66800,14.05 +NASDAQ,AIXG,2008-01-14,13.11,13.21,12.98,13.05,93800,12.78 +NASDAQ,AIXG,2006-11-03,4.29,4.34,4.25,4.27,32000,4.18 +NASDAQ,AIXG,2006-10-23,3.85,3.93,3.85,3.89,9500,3.81 +NASDAQ,AIXG,2006-04-11,4.17,4.24,4.15,4.18,40400,4.09 +NASDAQ,AIXG,2005-07-27,3.54,3.60,3.53,3.57,98300,3.50 +NASDAQ,AIXG,2005-07-25,3.48,3.55,3.48,3.55,29900,3.48 +NASDAQ,AIXG,2005-05-18,3.17,3.22,3.12,3.20,104700,3.13 +NASDAQ,AIXG,2005-04-25,3.46,3.52,3.46,3.50,44000,3.43 +NASDAQ,ALNY,2010-02-03,17.25,17.89,17.15,17.78,265900,17.78 +NASDAQ,ALNY,2009-10-26,18.43,18.73,17.77,17.85,249500,17.85 +NASDAQ,ALNY,2009-09-01,22.08,23.00,21.68,21.84,210200,21.84 +NASDAQ,ALNY,2009-08-19,21.06,22.18,21.06,21.95,237600,21.95 +NASDAQ,ALNY,2009-01-26,21.65,22.30,21.40,21.98,234300,21.98 +NASDAQ,ALNY,2008-07-09,28.99,29.99,28.63,28.75,569800,28.75 +NASDAQ,ALNY,2008-06-30,26.23,27.08,26.18,26.73,389300,26.73 +NASDAQ,ALNY,2008-06-19,26.00,26.95,25.75,26.22,438600,26.22 +NASDAQ,ALNY,2007-07-05,15.55,15.55,15.04,15.32,580700,15.32 +NASDAQ,ALNY,2006-08-04,13.12,13.25,12.21,12.57,256000,12.57 +NASDAQ,ALNY,2005-06-01,7.45,7.49,7.43,7.44,13700,7.44 +NASDAQ,ALNY,2005-04-20,8.39,8.39,8.13,8.26,29400,8.26 +NASDAQ,ALNY,2005-01-06,8.49,9.05,8.15,8.70,610600,8.70 +NASDAQ,ALNY,2004-12-28,7.68,7.81,7.26,7.49,51000,7.49 +NASDAQ,APFC,2009-12-16,7.70,7.84,7.01,7.42,17000,7.42 +NASDAQ,APFC,2009-07-08,6.67,6.87,6.67,6.86,6400,6.86 +NASDAQ,APFC,2009-01-22,7.82,8.09,7.82,8.04,4900,8.04 +NASDAQ,APFC,2008-10-16,10.55,11.07,10.05,10.83,12700,10.83 +NASDAQ,APFC,2008-10-08,12.29,12.49,11.94,12.29,36700,12.29 +NASDAQ,APFC,2008-02-26,15.53,16.05,15.53,16.03,12100,16.03 +NASDAQ,APFC,2007-09-05,15.75,15.75,15.50,15.57,5800,15.57 +NASDAQ,APFC,2007-05-17,14.98,14.98,14.46,14.74,16300,14.74 +NASDAQ,APFC,2007-03-20,10.34,10.88,10.34,10.44,9900,10.44 +NASDAQ,APFC,2006-11-20,7.52,7.56,7.30,7.49,14400,7.49 +NASDAQ,APFC,2006-04-17,8.06,8.23,7.70,7.87,49400,7.87 +NASDAQ,APFC,2005-06-15,8.00,8.05,7.95,8.05,800,8.05 +NASDAQ,APFC,2004-11-15,7.65,7.85,7.40,7.85,15600,7.85 +NASDAQ,APFC,2004-09-01,8.41,8.41,7.45,7.71,5200,7.71 +NASDAQ,APFC,2004-05-20,7.64,7.72,7.46,7.47,3700,7.47 +NASDAQ,APFC,2004-03-01,8.04,8.23,7.93,8.23,3500,8.23 +NASDAQ,APFC,2003-11-13,9.50,9.50,9.50,9.50,800,9.40 +NASDAQ,APFC,2002-06-17,10.01,10.15,9.87,9.87,15700,9.76 +NASDAQ,APFC,2002-01-15,8.70,8.80,8.55,8.75,33000,8.66 +NASDAQ,APFC,2002-01-04,8.15,8.40,8.06,8.06,9300,7.97 +NASDAQ,APFC,2001-12-17,8.00,8.40,7.79,8.40,21300,8.31 +NASDAQ,APFC,2001-07-20,5.24,5.59,5.19,5.26,54900,5.20 +NASDAQ,APFC,2001-05-15,6.15,6.31,6.15,6.31,5900,6.24 +NASDAQ,APFC,2000-08-11,5.88,5.88,5.88,5.88,000,5.81 +NASDAQ,APFC,2000-02-24,7.94,7.94,7.94,7.94,14100,7.85 +NASDAQ,APFC,1998-06-24,10.12,10.25,10.00,10.25,19000,10.14 +NASDAQ,APFC,1998-04-03,10.31,10.94,10.31,10.81,24300,10.70 +NASDAQ,APFC,1998-03-31,10.63,10.84,10.63,10.69,67700,10.57 +NASDAQ,APFC,1998-02-19,6.88,7.25,6.88,7.00,19000,6.92 +NASDAQ,APFC,1997-11-18,7.50,7.50,7.44,7.44,2900,7.36 +NASDAQ,APFC,1997-06-13,7.00,7.12,7.00,7.00,13000,6.92 +NASDAQ,APFC,1997-04-10,7.31,7.31,7.31,7.31,3400,7.23 +NASDAQ,APFC,1997-02-28,6.50,7.25,6.25,6.75,117900,6.68 +NASDAQ,APFC,1997-01-03,6.50,6.62,6.50,6.62,900,6.55 +NASDAQ,APFC,1996-06-25,6.25,6.25,6.13,6.25,19900,6.18 +NASDAQ,APFC,1996-04-29,6.13,6.50,6.00,6.25,12300,6.18 +NASDAQ,APFC,1996-04-18,6.38,6.38,6.13,6.13,11500,6.06 +NASDAQ,APFC,1996-02-14,7.75,7.75,7.12,7.12,18200,7.05 +NASDAQ,APFC,1995-03-27,6.75,7.00,6.75,6.88,79000,6.80 +NASDAQ,APFC,1995-02-07,6.88,6.88,5.75,5.75,43700,5.69 +NASDAQ,APFC,1994-06-13,15.25,15.25,14.75,14.75,11900,14.59 +NASDAQ,APFC,1994-04-18,14.75,15.25,14.75,15.00,31000,14.84 +NASDAQ,APFC,1994-03-15,15.75,15.75,15.00,15.00,21200,14.84 +NASDAQ,APFC,1994-01-04,13.50,13.50,13.00,13.50,71400,13.36 +NASDAQ,APFC,1993-10-19,13.50,14.00,13.00,13.75,145200,13.60 +NASDAQ,APFC,1993-06-23,13.25,14.50,12.75,13.00,80000,12.86 +NASDAQ,APFC,1991-10-21,15.25,16.50,15.25,16.00,66800,15.83 +NASDAQ,APFC,1991-09-10,10.75,11.00,10.75,10.75,5000,10.63 +NASDAQ,APFC,1991-06-11,12.50,12.50,12.00,12.38,6400,12.24 +NASDAQ,APFC,1991-05-28,12.25,12.62,12.00,12.00,4700,11.87 +NASDAQ,APFC,1990-11-12,8.38,8.38,8.25,8.38,24700,8.29 +NASDAQ,APFC,1990-11-08,8.25,8.38,8.00,8.38,8700,8.29 +NASDAQ,APFC,1990-03-27,10.50,10.88,10.50,10.50,10500,10.39 +NASDAQ,APFC,1990-03-12,11.00,11.25,10.75,11.25,2000,11.13 +NASDAQ,APFC,1989-09-27,12.62,13.50,12.38,13.37,86700,13.23 +NASDAQ,APFC,1988-10-31,4.00,4.00,3.88,4.00,4100,3.96 +NASDAQ,APFC,1987-03-20,3.25,3.38,3.13,3.13,4100,3.09 +NASDAQ,APFC,1986-10-20,1.75,2.38,1.75,1.75,100,1.73 +NASDAQ,APFC,1986-08-25,2.12,2.75,2.12,2.12,300,2.10 +NASDAQ,APFC,1986-08-08,2.12,2.75,2.12,2.12,4300,2.10 +NASDAQ,ACUR,2009-11-20,4.08,4.21,4.08,4.16,13000,4.16 +NASDAQ,ACUR,2009-08-27,6.05,6.24,5.91,6.14,17200,6.14 +NASDAQ,ACUR,2008-06-04,9.00,9.51,8.90,9.08,43300,9.08 +NASDAQ,ACUR,2007-07-27,2.05,2.31,2.05,2.28,17000,22.80 +NASDAQ,ACUR,2007-03-22,0.82,0.82,0.78,0.80,8900,8.00 +NASDAQ,ACUR,2006-12-04,0.72,0.82,0.72,0.81,9200,8.10 +NASDAQ,ACUR,2006-10-27,0.69,0.70,0.65,0.70,3800,7.00 +NASDAQ,ACUR,2006-06-13,0.75,0.75,0.65,0.65,4800,6.50 +NASDAQ,ACUR,2006-03-20,0.68,0.74,0.68,0.73,18600,7.30 +NASDAQ,ACUR,2006-02-27,0.40,0.65,0.40,0.60,132700,6.00 +NASDAQ,ACUR,2006-01-27,0.42,0.42,0.38,0.38,27600,3.80 +NASDAQ,ACUR,2005-11-16,0.86,1.34,0.85,1.16,40800,11.60 +NASDAQ,ACUR,2005-10-05,0.47,0.56,0.47,0.50,5500,5.00 +NASDAQ,ACUR,2004-04-05,0.46,0.53,0.39,0.39,6000,3.90 +NASDAQ,ACUR,2004-02-09,0.65,0.65,0.65,0.65,200,6.50 +NASDAQ,ACUR,2003-07-11,0.86,0.86,0.86,0.86,500,8.60 +NASDAQ,ACUR,2003-05-21,1.01,1.11,1.01,1.01,800,10.10 +NASDAQ,ACUR,2003-04-30,0.83,0.84,0.83,0.84,100,8.40 +NASDAQ,ACUR,2002-09-23,1.66,1.83,1.66,1.70,200,17.00 +NASDAQ,ACUR,2002-08-27,1.52,1.55,1.48,1.50,2600,15.00 +NASDAQ,ACUR,2002-07-26,1.53,1.60,1.30,1.50,5500,15.00 +NASDAQ,ACUR,2002-03-12,1.98,2.10,1.98,2.00,1800,20.00 +NASDAQ,ACUR,2002-01-18,1.79,1.80,1.65,1.65,3000,16.50 +NASDAQ,ACUR,2001-11-08,2.26,2.26,2.20,2.26,800,22.60 +NASDAQ,ACUR,1999-09-15,2.12,2.25,2.12,2.25,4300,22.50 +NASDAQ,ACUR,1998-11-12,1.44,1.44,1.37,1.37,400,13.75 +NASDAQ,ACUR,1998-01-29,1.63,1.63,1.50,1.63,2800,16.25 +NASDAQ,ACUR,1997-10-20,3.25,3.25,3.13,3.25,700,32.50 +NASDAQ,ACUR,1997-07-31,3.50,3.62,3.25,3.44,4600,34.37 +NASDAQ,ACUR,1997-05-12,4.37,4.37,4.31,4.31,600,43.13 +NASDAQ,ACUR,1997-04-16,4.13,4.19,3.88,3.88,2400,38.75 +NASDAQ,ACUR,1996-12-31,6.00,6.13,5.81,6.13,3100,61.25 +NASDAQ,ACUR,1996-12-30,6.19,6.19,5.81,6.00,1900,60.00 +NASDAQ,ACUR,1996-09-25,4.25,4.31,3.94,4.00,11800,40.00 +NASDAQ,ACUR,1996-08-29,4.75,4.88,4.50,4.50,3400,45.00 +NASDAQ,ACUR,1996-05-10,6.25,6.44,6.19,6.25,7100,62.50 +NASDAQ,ACUR,1996-04-17,6.75,6.75,6.31,6.31,2800,63.13 +NASDAQ,ACUR,1995-12-08,3.88,3.88,3.62,3.75,4300,37.50 +NASDAQ,ACUR,1995-10-24,3.69,3.75,3.69,3.69,500,36.88 +NASDAQ,ACUR,1995-06-12,1.75,1.75,1.63,1.63,500,16.25 +NASDAQ,ACUR,1995-02-03,2.00,2.00,1.88,2.00,1400,20.00 +NASDAQ,ACUR,1995-01-10,2.25,2.25,2.25,2.25,200,22.50 +NASDAQ,ACUR,1994-09-02,2.69,2.69,2.50,2.50,1200,25.00 +NASDAQ,ACUR,1993-11-05,7.00,7.13,6.81,7.13,1800,71.25 +NASDAQ,ACUR,1992-12-09,8.38,8.38,8.00,8.00,1900,80.00 +NASDAQ,ATSG,2009-10-05,3.07,3.24,3.06,3.13,238600,3.13 +NASDAQ,ATSG,2009-07-27,3.00,3.21,2.98,3.19,420100,3.19 +NASDAQ,ATSG,2009-02-19,0.20,0.21,0.17,0.17,774800,0.17 +NASDAQ,ATSG,2007-11-26,4.32,4.33,4.08,4.15,292300,4.15 +NASDAQ,ATSG,2007-11-23,4.23,4.37,4.20,4.32,124000,4.32 +NASDAQ,ATSG,2007-09-05,6.87,6.97,6.83,6.83,153500,6.83 +NASDAQ,ATSG,2007-03-29,7.08,7.11,6.79,6.89,238600,6.89 +NASDAQ,ATSG,2005-12-21,7.11,7.21,7.06,7.12,136300,7.12 +NASDAQ,ATSG,2004-06-14,4.27,4.50,4.25,4.39,720600,4.39 +NASDAQ,ATSG,2003-12-19,3.55,4.10,3.55,4.09,1797800,4.09 +NASDAQ,ATSG,2003-10-13,3.19,3.19,3.00,3.08,379900,3.08 +NASDAQ,ASUR,2009-10-19,0.40,0.42,0.37,0.40,4900,4.00 +NASDAQ,ASUR,2009-06-04,0.18,0.24,0.18,0.24,30700,2.40 +NASDAQ,ASUR,2008-08-06,0.29,0.35,0.29,0.34,9500,3.40 +NASDAQ,ASUR,2008-06-12,0.50,0.50,0.48,0.48,3500,4.80 +NASDAQ,ASUR,2007-08-28,0.83,0.83,0.81,0.82,7800,8.20 +NASDAQ,ASUR,2007-04-04,0.99,1.02,0.98,1.01,13900,10.10 +NASDAQ,ASUR,2006-05-26,1.64,1.64,1.37,1.47,27000,14.70 +NASDAQ,ASUR,2006-04-25,1.71,1.80,1.68,1.70,3900,17.00 +NASDAQ,ASUR,2005-11-30,1.76,1.84,1.71,1.73,1400,17.30 +NASDAQ,ASUR,2005-10-07,1.39,1.45,1.34,1.42,3200,14.20 +NASDAQ,ASUR,2005-07-05,1.50,1.51,1.48,1.51,1800,15.10 +NASDAQ,ASUR,2004-04-29,1.79,1.79,1.65,1.73,3100,17.30 +NASDAQ,ASUR,2004-03-22,1.50,1.56,1.49,1.50,3600,15.00 +NASDAQ,ASUR,2004-02-06,2.80,2.80,2.75,2.76,5500,27.60 +NASDAQ,ASUR,2003-09-04,3.35,3.35,3.19,3.24,2600,32.40 +NASDAQ,ASUR,2003-04-25,1.38,1.60,1.38,1.59,21600,15.90 +NASDAQ,ASUR,2002-07-10,4.65,4.73,3.77,3.88,34700,38.80 +NASDAQ,ASUR,2002-04-08,2.60,2.65,2.51,2.58,2700,25.80 +NASDAQ,ASUR,2001-07-30,1.05,1.05,1.00,1.04,8900,10.40 +NASDAQ,ASUR,2001-02-15,1.31,1.44,1.31,1.37,3600,13.70 +NASDAQ,ASUR,2000-12-27,0.84,1.06,0.81,0.94,33000,9.40 +NASDAQ,ASUR,2000-10-19,1.89,2.00,1.87,2.00,13100,20.00 +NASDAQ,ASUR,2000-08-10,3.38,3.56,3.25,3.30,5900,33.00 +NASDAQ,ASUR,2000-05-23,4.06,4.19,3.78,4.00,19300,40.00 +NASDAQ,ASUR,2000-04-13,5.50,5.50,4.25,4.53,42600,45.30 +NASDAQ,ASUR,2000-03-17,8.34,8.50,7.75,7.88,39800,78.80 +NASDAQ,ASUR,2000-01-11,3.25,3.25,3.13,3.19,11300,31.90 +NASDAQ,ASUR,1999-04-30,5.44,5.63,5.06,5.13,41900,51.30 +NASDAQ,ASUR,1998-12-16,3.00,3.00,2.75,2.84,7600,28.40 +NASDAQ,ASUR,1998-09-15,4.13,4.13,4.00,4.00,16000,40.00 +NASDAQ,ASUR,1998-09-08,4.00,4.38,3.88,4.13,11100,41.30 +NASDAQ,ASUR,1997-12-30,5.75,6.06,5.63,6.00,38000,60.00 +NASDAQ,ASUR,1997-11-06,7.94,8.00,7.75,7.81,11200,78.10 +NASDAQ,ASUR,1997-08-14,5.50,6.00,5.50,5.69,8100,56.90 +NASDAQ,ASUR,1996-12-05,10.25,10.75,10.25,10.69,14100,106.90 +NASDAQ,ASUR,1996-11-18,11.13,11.38,10.63,10.69,29000,106.90 +NASDAQ,ASUR,1996-05-08,10.00,10.38,9.63,10.13,15700,101.30 +NASDAQ,ASUR,1995-11-14,20.37,20.87,19.75,20.25,51300,202.50 +NASDAQ,ASUR,1995-11-07,18.62,19.12,17.75,18.00,75200,180.00 +NASDAQ,ASUR,1995-09-19,23.62,24.37,23.37,23.87,32300,238.70 +NASDAQ,ASUR,1995-01-18,9.25,10.38,9.13,10.13,62200,101.30 +NASDAQ,ASUR,1994-11-29,7.63,7.63,7.13,7.25,14300,72.50 +NASDAQ,ASUR,1994-07-27,6.00,6.13,5.75,6.13,1800,61.30 +NASDAQ,ASUR,1994-04-21,4.38,4.38,4.13,4.13,1200,41.30 +NASDAQ,ASUR,1994-04-08,4.75,5.00,4.63,4.75,6500,47.50 +NASDAQ,ASUR,1994-04-04,4.75,4.75,4.25,4.50,3600,45.00 +NASDAQ,ASUR,1993-11-16,8.00,8.00,7.50,7.75,1400,77.50 +NASDAQ,ASUR,1993-04-15,4.25,4.25,3.75,4.25,9400,42.50 +NASDAQ,ASUR,1993-03-03,6.00,6.50,5.50,6.00,17100,60.00 +NASDAQ,ASUR,1993-02-08,10.00,10.00,9.75,9.75,200,97.50 +NASDAQ,ASUR,1993-01-29,10.25,10.75,10.25,10.38,3500,103.80 +NASDAQ,ALKS,2009-06-18,9.56,9.65,9.34,9.62,948200,9.62 +NASDAQ,ALKS,2009-01-05,10.69,10.78,10.37,10.73,597500,10.73 +NASDAQ,ALKS,2008-03-19,10.94,11.25,10.78,10.82,1405200,10.82 +NASDAQ,ALKS,2008-02-12,13.59,13.59,13.09,13.32,2518400,13.32 +NASDAQ,ALKS,2007-10-22,16.13,16.73,16.10,16.51,1044500,16.51 +NASDAQ,ALKS,2007-06-26,14.75,14.93,14.60,14.63,1011400,14.63 +NASDAQ,ALKS,2007-06-11,14.90,15.24,14.88,14.97,1215200,14.97 +NASDAQ,ALKS,2007-03-16,15.28,15.40,15.03,15.05,1084900,15.05 +NASDAQ,ALKS,2006-12-07,15.65,15.65,14.76,14.97,2052900,14.97 +NASDAQ,ALKS,2006-09-07,15.90,15.98,15.38,15.52,1216900,15.52 +NASDAQ,ALKS,2006-01-26,23.71,24.12,23.42,24.11,1257100,24.11 +NASDAQ,ALKS,2005-05-25,11.05,11.15,10.63,10.73,721300,10.73 +NASDAQ,ALKS,2005-02-15,11.62,11.87,11.51,11.66,557800,11.66 +NASDAQ,ALKS,2004-11-29,13.76,13.98,13.50,13.91,620800,13.91 +NASDAQ,ALKS,2004-10-01,11.54,12.25,11.52,12.21,621100,12.21 +NASDAQ,ALKS,2004-08-19,11.01,11.11,10.69,10.75,892500,10.75 +NASDAQ,ALKS,2003-09-25,13.35,14.05,12.90,13.31,1386300,13.31 +NASDAQ,ALKS,2003-08-25,11.22,11.24,10.72,10.99,1287700,10.99 +NASDAQ,ALKS,2002-04-17,23.98,24.00,22.77,22.84,489800,22.84 +NASDAQ,ALKS,2001-08-16,26.50,27.18,26.02,27.18,226300,27.18 +NASDAQ,ALKS,2001-05-03,30.83,31.00,29.61,30.70,782100,30.70 +NASDAQ,ALKS,2000-04-12,69.00,69.00,63.00,64.25,678000,32.12 +NASDAQ,ALKS,2000-01-11,63.75,65.25,60.87,62.00,901200,31.00 +NASDAQ,ALKS,1999-12-16,41.37,46.12,41.37,45.75,249600,22.88 +NASDAQ,ALKS,1999-12-14,39.91,41.13,39.81,40.62,200800,20.31 +NASDAQ,ALKS,1999-08-16,35.25,37.12,35.00,35.88,1134600,17.94 +NASDAQ,ALKS,1998-04-07,25.12,25.62,24.38,24.75,94000,12.38 +NASDAQ,ALKS,1997-04-25,11.13,11.13,10.50,10.75,308800,5.38 +NASDAQ,ALKS,1996-11-04,14.25,14.62,13.75,14.25,132000,7.12 +NASDAQ,ALKS,1995-08-11,7.75,8.13,7.62,7.62,102000,3.81 +NASDAQ,ALKS,1995-06-13,3.00,3.31,3.00,3.25,86600,1.63 +NASDAQ,ALKS,1994-08-04,3.25,3.25,3.12,3.12,29600,1.56 +NASDAQ,ALKS,1994-05-19,4.75,5.00,4.75,4.88,12000,2.44 +NASDAQ,ALKS,1993-12-27,7.00,7.00,6.50,7.00,106800,3.50 +NASDAQ,ALKS,1993-07-28,7.00,7.50,6.75,6.87,32800,3.44 +NASDAQ,ALKS,1993-04-29,6.50,6.50,6.25,6.50,8200,3.25 +NASDAQ,ALKS,1992-12-10,9.50,10.25,9.50,9.63,2000,4.81 +NASDAQ,ALKS,1992-06-15,8.75,9.50,8.75,9.50,4000,4.75 +NASDAQ,ALKS,1992-02-11,19.00,19.50,18.25,18.25,28000,9.13 +NASDAQ,ALKS,1991-11-29,11.00,12.75,11.00,12.50,78400,6.25 +NASDAQ,ALKS,1991-10-02,16.75,17.25,16.75,17.00,3600,8.50 +NASDAQ,ALKS,1991-09-12,15.25,18.50,14.75,18.50,185200,9.25 +NASDAQ,ALCO,2009-09-09,27.03,28.35,27.03,27.73,21100,27.60 +NASDAQ,ALCO,2009-06-09,27.50,27.72,26.93,26.93,4100,26.68 +NASDAQ,ALCO,2008-10-13,38.32,41.85,38.32,41.85,33900,40.60 +NASDAQ,ALCO,2008-09-24,45.80,45.80,45.44,45.55,10700,44.19 +NASDAQ,ALCO,2008-07-31,43.50,43.50,42.00,42.43,12700,41.16 +NASDAQ,ALCO,2007-03-07,47.55,47.95,46.81,47.13,14200,44.12 +NASDAQ,ALCO,2007-01-16,47.60,47.80,47.50,47.59,16100,44.55 +NASDAQ,ALCO,2007-01-03,51.40,51.82,51.15,51.40,25700,48.12 +NASDAQ,ALCO,2005-12-20,45.45,45.87,45.45,45.48,3400,41.48 +NASDAQ,ALCO,2005-12-05,45.00,45.47,44.73,45.23,5500,41.25 +NASDAQ,ALCO,2003-03-25,25.80,26.60,25.14,26.50,4400,23.10 +NASDAQ,ALCO,2002-05-31,28.47,28.77,28.24,28.26,1000,24.34 +NASDAQ,ALCO,2002-04-05,29.47,29.50,29.05,29.05,1600,25.02 +NASDAQ,ALCO,2001-06-13,28.28,29.25,28.03,28.43,31200,23.54 +NASDAQ,ALCO,2000-02-08,17.00,17.44,17.00,17.25,31400,13.43 +NASDAQ,ALCO,2000-01-18,16.44,16.62,15.63,15.81,19800,12.31 +NASDAQ,ALCO,1999-11-26,15.38,16.00,15.38,16.00,3400,12.46 +NASDAQ,ALCO,1999-05-10,15.75,15.75,15.75,15.75,900,12.02 +NASDAQ,ALCO,1998-09-03,16.75,16.75,16.12,16.12,15200,12.21 +NASDAQ,ALCO,1998-06-01,20.62,20.62,20.62,20.62,300,15.62 +NASDAQ,ALCO,1997-11-25,24.25,24.44,24.25,24.25,24400,18.37 +NASDAQ,ALCO,1997-11-04,24.25,24.25,24.25,24.25,800,18.37 +NASDAQ,ALCO,1997-09-29,24.75,25.00,24.75,24.87,8100,18.81 +NASDAQ,ALCO,1997-08-14,20.50,21.25,20.50,21.00,12700,15.88 +NASDAQ,ALCO,1997-06-27,20.00,20.00,19.50,19.50,10900,14.75 +NASDAQ,ALCO,1997-04-25,18.25,18.75,18.25,18.25,5200,13.80 +NASDAQ,ALCO,1997-03-05,18.75,18.75,18.75,18.75,500,14.18 +NASDAQ,ALCO,1996-10-25,21.00,21.00,21.00,21.00,1700,15.88 +NASDAQ,ALCO,1996-10-21,21.75,22.00,20.75,21.37,7500,16.13 +NASDAQ,ALCO,1996-08-27,19.50,20.23,19.50,20.23,1400,15.27 +NASDAQ,ALCO,1996-08-26,21.00,21.00,19.75,20.25,14500,15.29 +NASDAQ,ALCO,1996-04-26,23.00,23.00,22.50,22.50,10300,16.99 +NASDAQ,ALCO,1995-07-06,18.00,18.50,18.00,18.00,3900,13.56 +NASDAQ,ALCO,1995-04-12,16.75,17.00,16.37,16.75,5800,12.62 +NASDAQ,ALCO,1995-03-29,15.75,16.50,15.75,16.50,8000,12.43 +NASDAQ,ALCO,1994-08-03,16.03,17.50,16.03,16.75,11200,12.59 +NASDAQ,ALCO,1994-07-15,16.75,16.75,16.75,16.75,300,12.59 +NASDAQ,ALCO,1994-04-05,18.50,18.50,18.50,18.50,1400,13.91 +NASDAQ,ALCO,1994-03-17,20.00,20.50,19.75,20.25,6400,15.22 +NASDAQ,ALCO,1993-05-25,19.75,20.00,19.75,20.00,7000,15.01 +NASDAQ,ALCO,1993-05-12,18.75,18.75,18.75,18.75,200,14.07 +NASDAQ,ALCO,1992-11-30,20.00,20.00,20.00,20.00,900,15.01 +NASDAQ,ALCO,1992-07-20,22.75,22.75,22.75,22.75,000,17.04 +NASDAQ,ALCO,1992-01-17,22.00,22.50,22.00,22.50,7700,16.85 +NASDAQ,ALCO,1991-12-27,21.25,21.25,21.25,21.25,1200,15.91 +NASDAQ,ALCO,1991-11-25,19.75,21.50,19.75,20.25,12200,15.16 +NASDAQ,ALCO,1991-11-12,20.00,20.00,20.00,20.00,000,14.98 +NASDAQ,ALCO,1990-06-25,29.50,29.50,29.50,29.50,000,22.01 +NASDAQ,ALCO,1990-01-23,29.75,29.75,29.00,29.00,1600,21.64 +NASDAQ,ALCO,1989-09-19,34.50,34.75,34.50,34.63,13000,25.84 +NASDAQ,ALCO,1989-09-12,34.50,34.50,34.50,34.50,800,25.74 +NASDAQ,ALCO,1988-12-05,22.00,22.00,22.00,22.00,300,16.41 +NASDAQ,ALCO,1988-11-01,22.75,22.75,22.75,22.75,200,16.97 +NASDAQ,ALCO,1988-07-21,20.50,20.50,20.00,20.50,9400,15.30 +NASDAQ,ALCO,1988-04-26,20.75,20.75,20.50,20.75,5300,15.48 +NASDAQ,ALCO,1987-11-25,17.00,19.00,17.00,17.00,1100,12.68 +NASDAQ,ALCO,1987-08-07,24.00,24.00,24.00,24.00,000,17.91 +NASDAQ,ALCO,1986-11-24,19.75,19.75,19.75,19.75,600,14.74 +NASDAQ,ALCO,1986-10-10,18.50,18.50,18.50,18.50,000,13.80 +NASDAQ,ALCO,1986-09-19,18.37,18.37,18.37,18.37,000,13.71 +NASDAQ,ALCO,1986-08-01,20.00,20.00,20.00,20.00,600,14.92 +NASDAQ,ALCO,1986-04-29,24.00,24.00,23.12,23.25,174400,17.35 +NASDAQ,ALCO,1986-03-13,22.50,22.75,22.25,22.25,20000,16.60 +NASDAQ,ALCO,1985-11-06,20.25,20.25,20.25,20.25,9400,15.11 +NASDAQ,ALCO,1985-10-17,20.50,20.50,20.00,20.00,16200,14.92 +NASDAQ,ALCO,1985-05-31,15.00,15.50,15.00,15.00,20600,11.19 +NASDAQ,ALCO,1985-01-02,12.75,14.25,12.75,12.75,5000,9.51 +NASDAQ,ALCO,1984-10-01,13.00,13.75,12.50,12.50,2500,9.33 +NASDAQ,ALCO,1984-09-28,13.00,13.75,13.00,13.00,23100,9.70 +NASDAQ,AKNS,2010-01-06,1.44,1.51,1.39,1.41,804600,1.41 +NASDAQ,AKNS,2009-06-30,1.36,1.38,1.28,1.29,312000,1.29 +NASDAQ,AKNS,2009-05-12,1.38,1.38,1.27,1.28,481700,1.28 +NASDAQ,AKNS,2009-01-27,2.06,2.06,1.93,1.96,173600,1.96 +NASDAQ,AKNS,2008-07-23,5.08,5.10,4.59,4.59,465400,4.59 +NASDAQ,AKNS,2008-06-26,5.60,5.80,5.50,5.50,434700,5.50 +NASDAQ,AKNS,2007-11-14,6.00,6.15,5.60,6.00,436100,6.00 +NASDAQ,AKNS,2007-08-28,4.05,4.19,3.92,4.19,31700,4.19 +NASDAQ,AKNS,2007-06-19,3.55,3.60,3.55,3.55,6900,3.55 +NASDAQ,ARQL,2009-07-09,5.78,5.83,5.62,5.68,241100,5.68 +NASDAQ,ARQL,2008-12-22,4.43,4.48,4.02,4.25,179700,4.25 +NASDAQ,ARQL,2008-12-03,3.16,3.40,3.09,3.31,271000,3.31 +NASDAQ,ARQL,2008-09-25,3.06,3.30,2.96,3.13,274600,3.13 +NASDAQ,ARQL,2008-09-22,3.08,3.22,2.95,3.13,295700,3.13 +NASDAQ,ARQL,2008-08-27,3.46,3.53,3.36,3.47,129200,3.47 +NASDAQ,ARQL,2008-08-21,3.49,3.61,3.42,3.45,140000,3.45 +NASDAQ,ARQL,2008-06-12,3.67,3.69,3.58,3.65,227400,3.65 +NASDAQ,ARQL,2008-01-02,5.77,5.95,5.65,5.85,295600,5.85 +NASDAQ,ARQL,2007-05-16,8.64,8.82,8.39,8.71,555600,8.71 +NASDAQ,ARQL,2006-10-24,4.16,4.21,4.08,4.21,93500,4.21 +NASDAQ,ARQL,2005-10-24,6.97,7.40,6.90,7.40,100500,7.40 +NASDAQ,ARQL,2004-07-09,4.49,4.65,4.42,4.45,75800,4.45 +NASDAQ,ARQL,2004-07-07,4.82,4.95,4.56,4.75,207500,4.75 +NASDAQ,ARQL,2003-08-22,4.15,4.22,3.98,4.05,88000,4.05 +NASDAQ,ARQL,2003-02-07,2.91,2.91,2.78,2.83,94600,2.83 +NASDAQ,ARQL,2002-07-03,6.46,6.50,5.90,6.43,74100,6.43 +NASDAQ,ARQL,2002-04-19,11.01,11.01,10.64,10.74,97300,10.74 +NASDAQ,ARQL,2001-10-25,10.70,10.70,10.00,10.15,331300,10.15 +NASDAQ,ARQL,2000-11-17,25.44,25.50,22.25,24.25,564000,24.25 +NASDAQ,ARQL,2000-11-10,24.50,25.50,23.75,24.00,127100,24.00 +NASDAQ,ARQL,2000-10-26,26.00,26.00,20.19,23.44,294800,23.44 +NASDAQ,ARQL,2000-06-30,20.19,20.50,17.62,19.38,571300,19.38 +NASDAQ,ARQL,2000-04-12,10.25,10.75,10.25,10.37,105800,10.37 +NASDAQ,ARQL,1999-11-24,4.88,6.00,4.88,6.00,51800,6.00 +NASDAQ,ARQL,1999-06-01,4.44,4.63,4.44,4.44,28000,4.44 +NASDAQ,ARQL,1998-04-02,21.00,21.50,20.25,20.62,70800,20.62 +NASDAQ,AAON,2010-02-08,20.92,20.92,20.61,20.68,50200,20.68 +NASDAQ,AAON,2008-11-10,19.48,21.37,19.44,20.46,230000,19.93 +NASDAQ,AAON,2008-09-12,19.70,20.07,19.20,19.76,42900,19.25 +NASDAQ,AAON,2008-04-25,18.75,19.03,18.34,18.77,50000,18.15 +NASDAQ,AAON,2007-07-26,30.45,31.55,29.47,30.12,158100,19.25 +NASDAQ,AAON,2006-11-14,27.50,28.87,26.86,28.85,38100,18.18 +NASDAQ,AAON,2006-05-19,24.23,24.24,23.96,24.05,26100,15.03 +NASDAQ,AAON,2005-05-06,18.23,18.29,16.94,17.37,87400,10.85 +NASDAQ,AAON,2004-12-28,14.50,14.92,14.50,14.85,26200,9.28 +NASDAQ,AAON,2004-12-23,14.58,14.97,14.50,14.88,8400,9.30 +NASDAQ,AAON,2004-11-15,16.01,16.35,16.00,16.35,33800,10.22 +NASDAQ,AAON,2004-05-14,19.61,20.00,19.56,19.80,13200,12.37 +NASDAQ,AAON,2003-02-12,15.70,15.70,13.60,13.88,71800,8.67 +NASDAQ,AAON,2003-01-24,18.01,18.35,18.00,18.09,15600,11.30 +NASDAQ,AAON,2002-10-31,19.19,19.20,18.71,18.71,18300,11.69 +NASDAQ,AAON,2002-07-02,17.90,18.70,17.40,18.69,90000,11.68 +NASDAQ,AAON,2001-10-17,18.15,18.25,17.01,17.15,92400,7.14 +NASDAQ,AAON,2001-06-04,23.49,24.25,23.49,24.05,46200,6.68 +NASDAQ,AAON,2001-04-18,18.20,19.20,18.00,18.50,53700,5.14 +NASDAQ,AAON,2001-03-29,18.50,19.00,18.50,19.00,4000,5.28 +NASDAQ,AAON,2001-02-16,21.63,21.63,21.63,21.63,2700,6.01 +NASDAQ,AAON,2000-11-21,23.00,23.75,22.50,23.50,8400,6.53 +NASDAQ,AAON,2000-01-12,13.94,13.94,13.75,13.81,46200,3.84 +NASDAQ,AAON,1999-12-28,13.94,14.25,13.94,14.25,8700,3.96 +NASDAQ,AAON,1999-07-08,13.00,13.25,12.94,13.13,28400,3.65 +NASDAQ,AAON,1999-05-13,11.50,11.50,11.31,11.50,3800,3.19 +NASDAQ,AAON,1998-06-05,10.12,10.63,10.12,10.50,13500,2.92 +NASDAQ,AAON,1998-05-28,10.50,10.50,10.50,10.50,5100,2.92 +NASDAQ,AAON,1997-03-17,7.50,7.56,7.25,7.25,23200,2.01 +NASDAQ,AAON,1996-11-29,5.37,5.37,5.25,5.25,1600,1.46 +NASDAQ,AAON,1996-11-05,5.25,5.25,4.88,5.25,8700,1.46 +NASDAQ,AAON,1995-10-13,6.00,6.00,5.87,5.87,17800,1.63 +NASDAQ,AAON,1995-09-21,7.00,7.25,7.00,7.25,31400,2.01 +NASDAQ,AAON,1995-05-09,8.50,8.50,8.13,8.13,17200,2.26 +NASDAQ,AAON,1995-02-21,13.37,13.37,12.75,12.75,125200,3.54 +NASDAQ,AAON,1995-01-09,14.25,14.38,13.87,14.00,21000,3.89 +NASDAQ,AAON,1994-11-23,12.50,13.25,12.25,13.19,72600,3.66 +NASDAQ,AAON,1994-09-15,13.37,14.00,13.37,13.63,54300,3.78 +NASDAQ,AAON,1994-08-12,14.38,14.75,14.25,14.25,9800,3.96 +NASDAQ,AAON,1994-02-15,10.00,10.25,9.75,10.12,112400,2.81 +NASDAQ,AAON,1993-08-02,5.87,5.87,5.23,5.75,27300,1.60 +NASDAQ,ACTL,2009-08-11,10.81,10.95,10.52,10.59,45700,10.59 +NASDAQ,ACTL,2009-07-28,12.01,12.40,11.96,12.22,64400,12.22 +NASDAQ,ACTL,2009-06-24,10.71,11.05,10.61,10.69,88300,10.69 +NASDAQ,ACTL,2008-09-24,13.14,13.38,12.88,12.91,209700,12.91 +NASDAQ,ACTL,2008-07-15,15.82,16.27,15.75,15.77,125100,15.77 +NASDAQ,ACTL,2008-07-14,16.72,16.77,15.83,15.97,66800,15.97 +NASDAQ,ACTL,2008-05-28,16.90,17.02,16.75,16.90,94500,16.90 +NASDAQ,ACTL,2008-04-10,14.68,14.85,14.54,14.81,391400,14.81 +NASDAQ,ACTL,2007-11-30,11.14,11.28,10.87,10.96,166500,10.96 +NASDAQ,ACTL,2007-06-29,14.20,14.62,13.89,13.91,209200,13.91 +NASDAQ,ACTL,2007-06-05,13.88,13.90,13.44,13.60,147500,13.60 +NASDAQ,ACTL,2006-11-10,16.48,16.91,16.48,16.91,144500,16.91 +NASDAQ,ACTL,2006-10-23,16.10,16.24,15.95,16.07,73400,16.07 +NASDAQ,ACTL,2006-10-12,16.26,16.43,16.19,16.30,135400,16.30 +NASDAQ,ACTL,2006-01-24,14.57,15.05,14.43,15.05,306000,15.05 +NASDAQ,ACTL,2005-01-24,16.15,16.17,15.25,15.33,273900,15.33 +NASDAQ,ACTL,2004-07-22,14.97,15.52,14.87,15.25,340100,15.25 +NASDAQ,ACTL,2004-06-14,17.68,17.74,17.48,17.62,576700,17.62 +NASDAQ,ACTL,2003-07-28,24.00,24.92,24.00,24.90,359500,24.90 +NASDAQ,ACTL,2003-04-28,18.20,19.12,18.15,19.05,181200,19.05 +NASDAQ,ACTL,2003-03-25,17.89,18.48,17.80,18.37,125600,18.37 +NASDAQ,ACTL,2002-08-23,15.98,15.98,15.37,15.45,167800,15.45 +NASDAQ,ACTL,2002-04-04,20.24,20.55,19.94,20.33,112600,20.33 +NASDAQ,ACTL,2001-10-17,19.00,19.56,18.00,18.29,221400,18.29 +NASDAQ,ACTL,2001-04-02,19.88,20.25,18.81,19.25,285400,19.25 +NASDAQ,ACTL,2001-03-30,19.75,20.50,19.00,20.44,147300,20.44 +NASDAQ,ACTL,2000-10-12,30.75,31.75,30.75,30.75,268600,30.75 +NASDAQ,ACTL,2000-06-15,37.50,38.12,35.62,37.94,288000,37.94 +NASDAQ,ACTL,2000-03-21,31.19,32.50,30.25,31.63,373100,31.63 +NASDAQ,ACTL,2000-02-22,27.50,29.12,27.38,27.88,235200,27.88 +NASDAQ,ACTL,1999-12-16,21.00,21.88,21.00,21.69,96900,21.69 +NASDAQ,ACTL,1999-07-14,16.00,16.25,15.88,16.00,169400,16.00 +NASDAQ,ACTL,1999-06-29,14.38,14.75,14.12,14.75,143900,14.75 +NASDAQ,ACTL,1999-06-07,12.88,13.12,12.88,13.00,63200,13.00 +NASDAQ,ACTL,1999-01-13,19.12,19.88,19.12,19.75,99400,19.75 +NASDAQ,ACTL,1998-06-10,12.62,12.88,11.50,11.56,323000,11.56 +NASDAQ,ACTL,1998-02-26,15.62,16.37,15.50,15.94,264000,15.94 +NASDAQ,ACTL,1997-10-15,16.25,16.37,15.88,16.00,839700,16.00 +NASDAQ,ACTL,1997-01-29,22.00,22.50,19.00,20.00,2635300,20.00 +NASDAQ,ACTL,1996-07-11,16.50,16.50,15.62,16.12,199400,16.12 +NASDAQ,ACTL,1996-04-18,15.25,16.25,15.25,16.12,412000,16.12 +NASDAQ,ACTL,1996-03-25,14.38,14.38,13.63,13.88,67800,13.88 +NASDAQ,ACTL,1994-05-13,10.75,10.75,10.25,10.25,19400,10.25 +NASDAQ,AMAC,2009-06-18,5.84,5.84,5.61,5.81,1500,5.81 +NASDAQ,AMAC,2009-03-06,3.91,3.92,3.76,3.80,5500,3.80 +NASDAQ,AMAC,2008-10-15,4.27,4.27,3.89,3.90,1100,3.90 +NASDAQ,AMAC,2008-05-06,6.85,6.99,6.84,6.84,8200,6.84 +NASDAQ,AMAC,2008-01-23,6.40,6.50,6.10,6.19,15000,6.19 +NASDAQ,AMAC,2007-03-28,6.16,6.19,5.97,6.00,9000,6.00 +NASDAQ,AMAC,2006-08-02,5.08,5.10,4.98,5.06,2400,5.06 +NASDAQ,AMAC,2006-03-30,6.45,6.51,6.15,6.17,17300,6.17 +NASDAQ,AMAC,2006-02-22,6.10,6.25,6.10,6.25,1000,6.25 +NASDAQ,AMAC,2005-09-06,6.82,7.15,6.81,6.88,22400,6.88 +NASDAQ,AMAC,2005-07-05,5.94,6.13,5.90,5.96,4500,5.96 +NASDAQ,AMAC,2005-06-09,6.40,6.41,5.70,6.38,14300,6.38 +NASDAQ,AMAC,2005-04-18,5.85,6.10,5.85,6.09,28800,6.09 +NASDAQ,AMAC,2005-02-08,5.50,5.70,5.48,5.69,12900,5.69 +NASDAQ,AMAC,2004-09-20,3.95,4.05,3.85,4.00,9400,4.00 +NASDAQ,AMAC,2004-07-29,4.25,4.47,4.25,4.47,2400,4.47 +NASDAQ,AMAC,2004-04-20,4.56,4.60,4.25,4.41,41800,4.41 +NASDAQ,AMAC,2004-03-09,3.98,4.00,3.95,3.99,36000,3.99 +NASDAQ,AMAC,2003-11-20,2.98,3.15,2.90,3.00,16000,3.00 +NASDAQ,AMAC,2003-08-29,2.94,2.94,2.94,2.94,600,2.94 +NASDAQ,AMAC,2003-03-20,1.92,1.94,1.72,1.94,6300,1.94 +NASDAQ,AMAC,2003-01-08,2.34,2.47,2.34,2.39,4800,2.39 +NASDAQ,AMAC,2002-12-03,2.14,2.28,2.14,2.28,6000,2.28 +NASDAQ,AMAC,2002-06-18,2.93,2.94,2.86,2.90,23000,2.90 +NASDAQ,AMAC,2002-06-05,3.10,3.11,3.05,3.07,18800,3.07 +NASDAQ,AMAC,2002-05-22,3.05,3.24,3.00,3.24,7400,3.24 +NASDAQ,AMAC,2002-05-06,3.08,3.08,3.08,3.08,1000,3.08 +NASDAQ,AMAC,2002-01-15,3.55,3.55,3.38,3.49,13200,3.49 +NASDAQ,AMAC,2001-02-21,1.31,1.31,1.31,1.31,200,1.31 +NASDAQ,AMAC,2000-12-15,1.56,1.62,1.50,1.56,53500,1.56 +NASDAQ,AMAC,2000-10-13,1.75,2.00,1.62,2.00,13000,2.00 +NASDAQ,AMAC,2000-08-14,1.66,1.94,1.38,1.75,10100,1.75 +NASDAQ,AMAC,2000-07-27,2.19,2.31,2.06,2.25,20700,2.25 +NASDAQ,AMAC,2000-02-02,1.81,1.97,1.78,1.97,7100,1.97 +NASDAQ,AMAC,1999-08-25,1.94,2.00,1.94,2.00,500,2.00 +NASDAQ,AMAC,1999-07-26,2.25,2.25,1.81,1.84,85600,1.84 +NASDAQ,AMAC,1999-05-14,2.56,2.56,2.25,2.53,28600,2.53 +NASDAQ,AMAC,1999-03-08,3.31,3.38,3.25,3.38,8300,3.38 +NASDAQ,AMAC,1998-02-23,2.44,2.50,2.38,2.44,12300,2.44 +NASDAQ,AMAC,1998-02-20,2.44,2.44,2.44,2.44,1000,2.44 +NASDAQ,AMAC,1998-01-09,2.53,2.56,2.53,2.56,14200,2.56 +NASDAQ,AMAC,1997-08-05,2.62,2.62,2.62,2.62,700,2.62 +NASDAQ,AMAC,1997-07-01,3.19,3.19,2.94,3.00,50300,3.00 +NASDAQ,AMAC,1997-06-11,2.38,2.50,2.31,2.50,18300,2.50 +NASDAQ,AMAC,1997-05-07,3.00,3.13,3.00,3.00,3900,3.00 +NASDAQ,AMAC,1997-03-21,2.44,2.50,2.44,2.44,21800,2.44 +NASDAQ,AMAC,1996-10-01,3.94,4.12,3.75,4.00,50800,4.00 +NASDAQ,AMAC,1995-07-10,3.06,3.06,3.00,3.00,4000,3.00 +NASDAQ,AMAC,1994-11-15,2.56,2.75,2.56,2.75,5100,2.75 +NASDAQ,AMAC,1994-08-09,2.19,2.25,2.06,2.12,24600,2.12 +NASDAQ,AMAC,1994-06-23,2.56,2.56,2.56,2.56,400,2.56 +NASDAQ,AMAC,1994-04-14,3.00,3.00,3.00,3.00,700,3.00 +NASDAQ,AMAC,1993-12-03,2.50,2.56,2.38,2.56,16300,2.56 +NASDAQ,AMAC,1993-11-26,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,AMAC,1993-09-22,1.88,1.88,1.81,1.81,900,1.81 +NASDAQ,AMAC,1993-05-03,1.94,1.94,1.94,1.94,11000,1.94 +NASDAQ,AMAC,1992-04-16,2.25,2.25,2.25,2.25,18100,2.25 +NASDAQ,AMAC,1992-03-24,2.06,2.06,2.06,2.06,20800,2.06 +NASDAQ,AMAC,1992-01-13,2.06,2.06,2.06,2.06,9700,2.06 +NASDAQ,AMAC,1990-05-03,0.56,0.56,0.56,0.56,4000,0.56 +NASDAQ,AMAC,1988-08-24,0.62,0.62,0.62,0.62,1000,0.62 +NASDAQ,AMAC,1988-07-14,0.88,0.88,0.88,0.88,8000,0.88 +NASDAQ,AMAC,1988-03-11,1.25,1.25,1.25,1.25,4000,1.25 +NASDAQ,AMAC,1987-05-06,1.25,1.25,1.25,1.25,5500,1.25 +NASDAQ,AMAC,1986-10-23,1.63,1.63,1.63,1.63,12000,1.63 +NASDAQ,AMAC,1986-10-22,1.75,1.75,1.75,1.75,10900,1.75 +NASDAQ,AMAC,1986-09-03,1.37,1.37,1.37,1.37,1000,1.37 +NASDAQ,APPY,2009-08-27,2.26,2.30,2.17,2.21,174600,2.21 +NASDAQ,APPY,2009-06-26,2.59,2.64,2.44,2.47,163400,2.47 +NASDAQ,APPY,2009-06-19,2.60,2.63,2.30,2.36,336500,2.36 +NASDAQ,APPY,2009-02-12,1.82,1.88,1.75,1.84,197400,1.84 +NASDAQ,APPY,2009-01-08,6.59,6.59,6.25,6.35,83500,6.35 +NASDAQ,APPY,2009-01-02,6.31,6.59,6.12,6.42,91600,6.42 +NASDAQ,APPY,2006-10-11,1.76,1.76,1.76,1.76,500,1.76 +NASDAQ,APPY,2006-06-12,1.53,1.53,1.49,1.49,2500,1.49 +NASDAQ,APPY,2006-04-17,1.55,1.60,1.55,1.60,97500,1.60 +NASDAQ,APPY,2006-03-13,1.65,1.70,1.60,1.60,1100,1.60 +NASDAQ,APPY,2006-02-06,1.50,1.52,1.50,1.52,50500,1.52 +NASDAQ,APPY,2006-01-05,0.95,0.95,0.95,0.95,3500,0.95 +NASDAQ,APPY,2005-10-14,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,APPY,2005-04-06,0.70,0.70,0.70,0.70,5000,0.70 +NASDAQ,APPY,2004-10-05,0.70,0.70,0.64,0.67,24000,0.67 +NASDAQ,APPY,2004-05-06,1.47,1.50,1.47,1.48,13600,1.48 +NASDAQ,APPY,2004-04-05,1.45,1.45,1.30,1.45,18400,1.45 +NASDAQ,APPY,2004-03-19,1.40,1.50,1.40,1.45,24800,1.45 +NASDAQ,APPY,2004-01-05,1.09,1.09,1.09,1.09,1000,1.09 +NASDAQ,APPY,2003-09-10,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,APPY,2003-03-06,4.02,4.02,4.00,4.02,700,4.02 +NASDAQ,AREX,2009-09-14,8.38,8.47,8.20,8.42,24700,8.42 +NASDAQ,AREX,2009-07-01,6.97,7.00,6.70,6.84,56500,6.84 +NASDAQ,AREX,2009-04-24,6.78,7.19,6.66,7.14,60700,7.14 +NASDAQ,AREX,2009-01-28,7.64,8.06,7.62,7.96,29400,7.96 +NASDAQ,AREX,2008-12-09,8.79,9.72,7.77,7.96,198900,7.96 +NASDAQ,AREX,2008-05-28,22.90,22.90,19.66,22.45,401700,22.45 +NASDAQ,AREX,2008-04-30,18.78,19.26,18.78,18.95,314400,18.95 +NASDAQ,AREX,2008-02-19,14.29,14.31,13.71,14.22,27700,14.22 +NASDAQ,AREX,2007-12-13,12.90,12.98,12.50,12.84,22300,12.84 +NASDAQ,ACET,2009-12-14,5.13,5.23,5.10,5.20,244300,5.10 +NASDAQ,ACET,2009-10-01,6.59,6.60,6.48,6.48,187400,6.35 +NASDAQ,ACET,2009-08-31,6.70,6.90,6.68,6.69,129800,6.56 +NASDAQ,ACET,2008-12-31,9.41,10.16,9.08,10.01,163500,9.66 +NASDAQ,ACET,2008-11-19,8.39,8.58,8.03,8.15,157100,7.79 +NASDAQ,ACET,2008-08-12,8.31,8.31,8.02,8.20,36400,7.83 +NASDAQ,ACET,2008-06-10,8.02,8.10,7.66,7.89,21100,7.44 +NASDAQ,ACET,2008-04-21,6.82,6.82,6.66,6.75,131900,6.37 +NASDAQ,ACET,2008-01-07,7.50,7.57,7.27,7.27,11300,6.81 +NASDAQ,ACET,2007-11-29,7.85,7.95,7.70,7.90,24900,7.30 +NASDAQ,ACET,2007-03-14,8.06,8.18,7.97,7.99,30100,7.30 +NASDAQ,ACET,2007-03-13,8.00,8.28,8.00,8.12,27100,7.42 +NASDAQ,ACET,2006-09-06,7.00,7.11,6.92,7.00,11600,6.34 +NASDAQ,ACET,2006-08-09,6.69,6.74,6.55,6.72,19800,6.09 +NASDAQ,ACET,2006-03-10,7.34,7.51,7.27,7.48,23200,6.70 +NASDAQ,ACET,2005-07-11,7.42,7.62,7.36,7.37,109400,6.53 +NASDAQ,ACET,2005-03-07,8.82,8.95,8.80,8.92,70400,7.82 +NASDAQ,ACET,2005-02-18,9.78,9.78,9.40,9.45,171200,8.29 +NASDAQ,ACET,2004-11-02,15.05,15.63,14.96,15.60,109600,9.09 +NASDAQ,ACET,2004-05-21,15.45,15.91,15.45,15.59,56000,9.03 +NASDAQ,ACET,2003-05-16,19.78,20.00,18.88,19.03,395100,7.28 +NASDAQ,ACET,2003-04-02,13.15,13.99,12.85,13.67,136600,5.23 +NASDAQ,ACET,2002-10-18,9.57,9.57,9.37,9.55,4000,2.42 +NASDAQ,ACET,2002-09-04,10.60,10.61,10.60,10.60,7800,2.68 +NASDAQ,ACET,2002-08-22,10.41,11.00,10.41,11.00,47200,2.78 +NASDAQ,ACET,2000-12-19,8.75,8.75,8.50,8.56,17600,2.06 +NASDAQ,ACET,2000-11-17,9.63,10.00,9.50,10.00,46200,2.37 +NASDAQ,ACET,2000-10-19,9.38,9.38,9.38,9.38,700,2.22 +NASDAQ,ACET,2000-03-17,10.00,10.38,9.88,9.88,43500,2.31 +NASDAQ,ACET,1999-12-01,11.25,11.44,11.25,11.44,15500,2.63 +NASDAQ,ACET,1998-11-09,12.00,12.25,11.75,11.75,10100,2.67 +NASDAQ,ACET,1998-10-30,11.38,12.00,11.38,11.69,364200,2.66 +NASDAQ,ACET,1998-05-04,14.94,14.94,14.50,14.63,31400,3.32 +NASDAQ,ACET,1997-10-17,18.62,18.62,18.25,18.25,6600,2.74 +NASDAQ,ACET,1996-04-18,16.50,17.00,16.25,16.25,120000,2.40 +NASDAQ,ACET,1996-01-17,15.25,15.75,15.25,15.75,68800,2.32 +NASDAQ,ACET,1995-04-26,14.88,15.13,14.88,15.13,12200,2.21 +NASDAQ,ACET,1994-03-23,15.75,17.50,15.50,16.75,1010000,2.41 +NASDAQ,ACET,1993-04-21,14.00,14.25,14.00,14.25,3000,2.03 +NASDAQ,ACET,1993-02-25,14.50,14.50,13.75,14.00,6100,2.00 +NASDAQ,ACET,1992-11-13,17.00,17.75,16.50,16.75,19700,2.38 +NASDAQ,ACET,1992-10-01,16.00,16.00,15.50,15.63,50600,2.22 +NASDAQ,ACET,1992-05-13,17.25,17.25,16.25,17.25,3500,2.44 +NASDAQ,ACET,1990-05-03,14.00,14.00,14.00,14.00,000,1.92 +NASDAQ,ABMD,2009-09-08,7.87,7.87,7.51,7.81,111900,7.81 +NASDAQ,ABMD,2009-08-28,8.78,8.78,8.31,8.42,143200,8.42 +NASDAQ,ABMD,2009-02-27,6.85,6.97,6.74,6.81,341900,6.81 +NASDAQ,ABMD,2009-02-17,8.41,8.56,8.30,8.31,250500,8.31 +NASDAQ,ABMD,2008-12-10,16.36,16.77,15.64,16.07,237900,16.07 +NASDAQ,ABMD,2008-10-29,11.32,11.98,11.06,11.51,495100,11.51 +NASDAQ,ABMD,2008-06-16,18.49,19.96,18.35,19.80,508500,19.80 +NASDAQ,ABMD,2007-12-31,15.50,15.60,15.13,15.54,147500,15.54 +NASDAQ,ABMD,2007-12-07,13.58,14.30,13.57,14.07,269500,14.07 +NASDAQ,ABMD,2007-04-04,13.45,13.63,13.27,13.50,213200,13.50 +NASDAQ,ABMD,2006-09-14,14.70,15.15,14.66,15.02,113800,15.02 +NASDAQ,ABMD,2005-11-25,8.75,8.91,8.73,8.83,7700,8.83 +NASDAQ,ABMD,2004-07-30,10.02,10.84,10.02,10.80,178600,10.80 +NASDAQ,ABMD,2004-06-28,14.00,14.63,13.88,14.08,274300,14.08 +NASDAQ,ABMD,2004-04-28,13.24,13.47,13.00,13.15,166200,13.15 +NASDAQ,ABMD,2003-10-21,8.72,9.15,8.72,9.10,44400,9.10 +NASDAQ,ABMD,2002-10-02,3.62,3.62,3.30,3.30,109100,3.30 +NASDAQ,ABMD,2002-08-19,5.81,6.06,5.63,5.78,45400,5.78 +NASDAQ,ABMD,2002-07-24,5.70,6.19,5.47,5.72,110900,5.72 +NASDAQ,ABMD,2001-10-23,22.40,23.11,21.25,21.52,93900,21.52 +NASDAQ,ABMD,2001-09-25,13.30,14.35,13.01,14.10,204400,14.10 +NASDAQ,ABMD,2001-07-25,17.00,17.89,16.75,17.89,104400,17.89 +NASDAQ,ABMD,2001-07-11,22.50,22.70,20.02,22.10,271200,22.10 +NASDAQ,ABMD,2001-03-22,14.00,17.87,13.25,16.87,350900,16.87 +NASDAQ,ABMD,2001-01-23,19.44,20.37,18.62,19.12,211700,19.12 +NASDAQ,ABMD,2000-11-30,24.62,26.12,23.25,23.31,156400,23.31 +NASDAQ,ABMD,2000-01-07,36.00,36.50,35.13,35.88,69000,17.94 +NASDAQ,ABMD,1999-11-08,22.12,23.00,21.12,22.75,116600,11.38 +NASDAQ,ABMD,1999-10-26,23.25,24.00,23.00,23.62,351000,11.81 +NASDAQ,ABMD,1999-10-13,17.50,18.00,16.87,17.00,121400,8.50 +NASDAQ,ABMD,1999-02-18,9.00,9.38,8.88,9.00,32600,4.50 +NASDAQ,ABMD,1999-01-06,9.25,9.25,8.75,9.00,16600,4.50 +NASDAQ,ABMD,1998-07-14,14.13,15.13,14.13,14.50,11400,7.25 +NASDAQ,ABMD,1998-04-14,14.50,15.06,14.50,15.06,16600,7.53 +NASDAQ,ABMD,1997-09-17,18.12,18.75,18.00,18.62,135000,9.31 +NASDAQ,ABMD,1997-04-10,11.25,11.25,10.75,11.25,4400,5.62 +NASDAQ,ABMD,1997-03-20,10.00,10.75,9.75,9.75,27600,4.88 +NASDAQ,ABMD,1997-02-13,12.50,12.50,11.25,11.25,27200,5.62 +NASDAQ,ABMD,1997-01-03,12.88,12.88,12.13,12.50,11000,6.25 +NASDAQ,ABMD,1996-05-01,14.00,14.50,13.50,13.50,12600,6.75 +NASDAQ,ABMD,1995-02-16,6.00,6.25,6.00,6.00,3800,3.00 +NASDAQ,ABMD,1995-01-25,5.25,6.38,5.25,5.25,12000,2.62 +NASDAQ,ABMD,1994-09-08,6.50,6.50,6.50,6.50,1000,3.25 +NASDAQ,ABMD,1994-09-01,6.75,6.75,6.75,6.75,3000,3.38 +NASDAQ,ABMD,1994-08-22,6.50,6.50,6.50,6.50,1400,3.25 +NASDAQ,ABMD,1994-03-10,7.25,8.25,7.25,8.25,3000,4.12 +NASDAQ,ABMD,1990-12-11,6.00,6.25,6.00,6.25,4000,3.12 +NASDAQ,ABMD,1990-10-09,6.50,6.50,6.25,6.25,6000,3.12 +NASDAQ,ABMD,1990-08-17,9.38,9.50,9.38,9.50,1000,4.75 +NASDAQ,ABMD,1989-12-13,11.75,11.88,11.75,11.88,4000,5.94 +NASDAQ,ABMD,1989-02-15,11.00,11.00,10.88,11.00,4800,5.50 +NASDAQ,ABMD,1989-01-23,11.25,11.25,11.25,11.25,400,5.62 +NASDAQ,ABMD,1988-09-09,9.25,9.38,9.13,9.38,3000,4.69 +NASDAQ,ABMD,1988-08-22,9.00,9.00,8.88,8.88,1800,4.44 +NASDAQ,ABMD,1988-01-14,8.25,8.38,8.25,8.38,1400,4.19 +NASDAQ,ANCX,2009-10-12,6.17,6.20,5.90,6.05,28500,6.03 +NASDAQ,ANCX,2008-06-30,6.51,6.68,6.29,6.35,8300,6.27 +NASDAQ,ANCX,2008-04-28,7.10,7.15,7.10,7.12,3200,7.02 +NASDAQ,ANCX,2008-04-02,7.20,7.29,6.98,7.09,14000,6.99 +NASDAQ,ANCX,2008-03-19,7.59,7.59,7.08,7.35,12300,7.25 +NASDAQ,ANCX,2008-02-11,7.17,7.22,6.93,6.93,4200,6.84 +NASDAQ,ANCX,2007-10-29,6.30,6.39,6.19,6.19,22600,6.09 +NASDAQ,ANCX,2007-10-11,7.76,8.14,7.70,7.70,13500,7.57 +NASDAQ,ANCX,2007-08-28,7.98,8.12,7.98,8.09,4600,7.96 +NASDAQ,ANCX,2007-02-21,9.55,9.60,9.55,9.60,7200,9.42 +NASDAQ,ANCX,2005-03-14,12.99,13.00,12.84,13.00,30200,6.36 +NASDAQ,ANCX,2004-12-23,14.00,14.00,14.00,14.00,600,6.85 +NASDAQ,ANCX,2004-10-01,14.11,14.11,14.11,14.11,1000,6.90 +NASDAQ,ATRM,2009-10-09,2.41,2.60,2.40,2.57,16600,2.57 +NASDAQ,ATRM,2009-04-14,1.17,1.17,1.12,1.16,9000,1.16 +NASDAQ,ATRM,2009-02-09,1.20,1.39,1.20,1.37,4900,1.37 +NASDAQ,ATRM,2008-10-21,1.66,1.69,1.65,1.68,5600,1.68 +NASDAQ,ATRM,2008-06-06,3.28,3.28,3.21,3.23,8800,3.23 +NASDAQ,ATRM,2006-10-10,5.33,5.46,5.28,5.37,56800,5.37 +NASDAQ,ATRM,2006-06-13,4.78,4.92,4.42,4.50,34800,4.50 +NASDAQ,ATRM,2005-09-22,3.14,3.14,3.07,3.09,17700,3.09 +NASDAQ,ATRM,2004-07-15,6.96,7.11,6.81,7.10,234400,7.10 +NASDAQ,ATRM,2004-07-08,6.69,6.91,6.31,6.80,219600,6.80 +NASDAQ,ATRM,2004-01-20,3.00,3.03,2.90,2.97,78700,2.97 +NASDAQ,ATRM,2004-01-09,2.99,3.03,2.96,3.00,97600,3.00 +NASDAQ,ATRM,2003-04-15,0.96,0.99,0.95,0.95,2900,0.95 +NASDAQ,ATRM,2002-10-04,1.00,1.00,1.00,1.00,3600,1.00 +NASDAQ,ATRM,2002-09-05,1.22,1.22,1.16,1.16,1800,1.16 +NASDAQ,ATRM,2002-03-20,2.40,2.45,2.20,2.40,26300,2.40 +NASDAQ,ATRM,2002-02-27,1.50,1.50,1.38,1.38,8900,1.38 +NASDAQ,ATRM,2001-10-31,1.25,1.25,1.22,1.22,3100,1.22 +NASDAQ,ATRM,2001-01-08,3.08,3.08,2.62,2.62,28900,2.62 +NASDAQ,ATRM,2000-11-27,5.36,5.50,4.88,5.12,19000,5.12 +NASDAQ,ATRM,2000-02-08,7.88,8.25,7.88,8.25,42600,8.25 +NASDAQ,ATRM,1999-09-02,6.78,7.00,6.53,6.53,12900,6.53 +NASDAQ,ATRM,1998-10-23,6.00,6.13,5.75,5.94,162000,5.94 +NASDAQ,ATRM,1998-03-23,14.75,14.75,14.38,14.69,5300,14.69 +NASDAQ,ATRM,1998-03-04,17.50,17.50,17.25,17.50,2800,17.50 +NASDAQ,ATRM,1998-02-13,17.00,17.25,16.88,17.00,24200,17.00 +NASDAQ,ATRM,1997-08-21,20.25,21.25,20.25,20.87,38500,20.87 +NASDAQ,ATRM,1997-05-20,16.12,16.31,16.00,16.25,61000,16.25 +NASDAQ,ATRM,1996-06-04,19.00,19.75,19.00,19.37,26300,19.37 +NASDAQ,ATRM,1996-03-27,15.25,15.25,14.50,14.87,60500,14.87 +NASDAQ,ATRM,1996-01-05,19.25,19.25,18.25,18.75,28700,18.75 +NASDAQ,ATRM,1995-09-08,21.50,23.75,21.25,23.75,188200,23.75 +NASDAQ,ATRM,1994-02-08,9.50,10.50,9.50,10.12,45200,6.75 +NASDAQ,ATRM,1993-10-22,11.25,11.25,10.75,11.25,14100,7.50 +NASDAQ,ARLP,2009-12-29,44.98,44.99,44.02,44.20,115200,43.39 +NASDAQ,ARLP,2009-12-21,41.35,43.24,41.26,43.19,127600,42.39 +NASDAQ,ARLP,2009-03-12,26.10,27.63,25.33,27.17,138800,25.11 +NASDAQ,ARLP,2009-02-05,30.44,32.10,30.28,31.76,74700,29.35 +NASDAQ,ARLP,2008-06-10,48.93,49.85,47.94,48.95,69300,42.70 +NASDAQ,ARLP,2008-04-11,37.05,37.24,36.42,36.61,39900,31.50 +NASDAQ,ARLP,2006-10-03,34.43,34.60,34.25,34.46,76700,27.15 +NASDAQ,ARLP,2006-04-03,36.10,36.65,35.58,35.78,138000,27.51 +NASDAQ,ARLP,2006-01-04,38.07,38.39,37.50,38.39,103700,29.17 +NASDAQ,ARLP,2005-11-08,41.73,42.18,40.96,41.43,68200,31.48 +NASDAQ,ARLP,2005-06-06,73.10,74.59,73.10,74.16,102000,27.64 +NASDAQ,ARLP,2004-10-08,60.14,60.14,57.79,59.21,248400,21.37 +NASDAQ,ARLP,2004-02-24,37.02,37.28,36.30,36.93,112800,12.95 +NASDAQ,ARLP,2004-01-13,35.43,36.70,35.35,35.42,119400,12.22 +NASDAQ,ARLP,2003-12-26,33.73,34.65,33.41,34.10,45600,11.77 +NASDAQ,ARLP,2003-12-18,31.98,33.32,31.98,32.90,82600,11.35 +NASDAQ,ARLP,2002-11-04,23.61,23.79,23.11,23.72,40600,7.56 +NASDAQ,ARLP,2002-05-20,24.08,24.23,23.92,24.05,12200,7.34 +NASDAQ,ARLP,2002-01-10,27.80,27.86,26.50,26.58,85000,7.79 +NASDAQ,ARLP,2001-11-23,25.08,25.50,24.95,25.25,44800,7.40 +NASDAQ,ARLP,2001-11-20,24.24,24.45,23.74,24.22,86600,7.10 +NASDAQ,ARLP,2001-10-12,24.89,25.10,24.11,24.50,33400,7.04 +NASDAQ,ARLP,2001-08-17,23.63,23.95,23.56,23.56,40800,6.77 +NASDAQ,ARLP,2001-08-10,23.25,23.42,22.90,23.03,27200,6.62 +NASDAQ,ARLP,2000-12-15,15.59,17.00,15.50,15.75,162400,4.22 +NASDAQ,ARLP,2000-07-28,14.62,15.31,14.62,14.88,37600,3.87 +NASDAQ,ARLP,2000-06-20,14.44,14.44,13.88,14.00,72000,3.52 +NASDAQ,ARLP,2000-05-23,13.75,13.75,13.25,13.38,69600,3.36 +NASDAQ,ARLP,1999-11-12,11.99,12.29,11.80,12.17,220000,2.84 +NASDAQ,ATVI,2009-01-02,8.78,9.16,8.51,9.12,8077100,9.12 +NASDAQ,ATVI,2007-12-26,29.29,29.81,28.98,29.68,4796600,14.84 +NASDAQ,ATVI,2006-11-27,17.01,17.15,16.30,16.40,13373000,8.20 +NASDAQ,ATVI,2006-05-19,12.73,12.75,12.14,12.23,20935600,6.11 +NASDAQ,ATVI,2006-04-05,13.64,13.64,13.35,13.48,8153600,6.74 +NASDAQ,ATVI,2006-04-04,13.82,13.97,13.52,13.62,7414400,6.81 +NASDAQ,ATVI,2005-07-14,18.11,18.24,17.99,18.10,4372000,6.79 +NASDAQ,ATVI,2004-11-15,16.25,16.50,16.04,16.35,7143400,4.60 +NASDAQ,ATVI,2004-02-03,18.80,19.09,18.75,18.92,11975000,3.55 +NASDAQ,ATVI,2003-10-01,11.95,12.50,11.57,12.45,13929000,2.33 +NASDAQ,ATVI,2003-04-02,14.62,14.88,14.58,14.60,7573600,1.83 +NASDAQ,ATVI,2002-07-23,25.16,25.55,23.35,24.60,13440800,3.08 +NASDAQ,ATVI,2002-06-28,29.01,30.19,28.33,29.06,11747200,3.63 +NASDAQ,ATVI,2002-02-19,26.34,26.40,25.58,25.72,3294400,3.21 +NASDAQ,ATVI,2001-01-04,14.00,16.50,14.00,16.44,5793600,1.37 +NASDAQ,ATVI,2000-12-28,14.75,15.06,14.75,14.88,1133800,1.24 +NASDAQ,ATVI,2000-07-27,8.22,8.87,8.22,8.66,474200,0.72 +NASDAQ,ATVI,2000-05-18,7.00,7.06,6.56,6.69,2828200,0.56 +NASDAQ,ATVI,1999-10-25,15.62,15.75,15.25,15.62,1316200,1.30 +NASDAQ,ATVI,1999-07-01,14.50,14.50,14.00,14.19,1238400,1.18 +NASDAQ,ATVI,1999-03-02,11.50,11.75,11.12,11.19,1687200,0.93 +NASDAQ,ATVI,1998-07-20,13.37,13.69,13.19,13.63,1659800,1.14 +NASDAQ,ATVI,1997-11-24,15.88,15.88,15.38,15.50,243800,1.29 +NASDAQ,ATVI,1997-10-28,13.88,15.38,13.00,15.38,951400,1.28 +NASDAQ,ATVI,1997-09-23,15.13,15.25,14.88,14.88,309600,1.24 +NASDAQ,ATVI,1997-08-06,12.06,12.12,11.50,11.50,865000,0.96 +NASDAQ,ATVI,1996-10-08,14.13,14.25,14.00,14.00,484800,1.17 +NASDAQ,ATVI,1996-09-27,14.13,14.38,14.13,14.25,313000,1.19 +NASDAQ,ATVI,1995-08-09,11.50,13.00,11.25,12.88,3907200,1.07 +NASDAQ,ATVI,1994-02-11,11.25,11.25,11.25,11.25,1000,0.94 +NASDAQ,ATVI,1994-01-26,9.75,9.75,8.75,9.75,10600,0.81 +NASDAQ,AFFY,2010-01-19,22.75,23.96,22.73,23.76,223600,23.76 +NASDAQ,AFFY,2009-12-01,20.47,21.99,20.40,21.89,140600,21.89 +NASDAQ,AFFY,2009-03-17,15.02,15.55,14.57,15.37,20600,15.37 +NASDAQ,AFFY,2007-09-26,27.10,28.00,27.03,27.90,60500,27.90 +NASDAQ,AFFY,2007-08-22,23.31,23.73,23.00,23.00,29300,23.00 +NASDAQ,AFFY,2007-05-02,37.00,39.04,35.54,38.60,133100,38.60 +NASDAQ,ACGY,2009-11-13,14.35,14.65,14.18,14.56,99300,14.56 +NASDAQ,ACGY,2009-07-27,10.51,10.67,10.44,10.67,102700,10.67 +NASDAQ,ACGY,2009-02-25,5.22,5.25,4.97,5.07,428300,4.95 +NASDAQ,ACGY,2008-11-05,7.58,7.66,7.26,7.27,599600,7.10 +NASDAQ,ACGY,2008-10-02,9.19,9.23,8.30,8.30,2432800,8.11 +NASDAQ,ACGY,2008-08-29,17.35,17.38,17.02,17.22,163600,16.82 +NASDAQ,ACGY,2008-06-24,23.14,23.23,22.69,22.73,352600,22.20 +NASDAQ,ACGY,2008-01-04,23.19,23.41,22.72,23.05,676300,22.33 +NASDAQ,ACGY,2007-12-27,21.24,21.50,21.07,21.27,377300,20.61 +NASDAQ,ACGY,2007-10-24,27.45,27.87,27.31,27.78,699000,26.91 +NASDAQ,ACGY,2006-03-09,13.36,13.44,13.18,13.30,339000,12.77 +NASDAQ,ACGY,2006-01-31,12.89,13.04,12.50,12.71,788800,12.21 +NASDAQ,ACGY,2005-07-21,9.81,9.88,9.67,9.78,298600,9.39 +NASDAQ,ACGY,2005-03-18,8.26,8.26,8.08,8.18,277800,7.86 +NASDAQ,ACGY,2005-03-17,8.10,8.21,8.07,8.15,508100,7.83 +NASDAQ,ACGY,2005-03-10,8.20,8.20,7.83,7.94,705500,7.63 +NASDAQ,ACGY,2005-01-18,6.91,7.00,6.82,6.92,1125900,6.65 +NASDAQ,ACGY,2004-12-28,6.18,6.22,6.06,6.22,369700,5.97 +NASDAQ,ACGY,2004-12-27,6.26,6.28,6.02,6.13,266200,5.89 +NASDAQ,ACGY,2004-12-08,5.47,5.64,5.36,5.42,379100,5.21 +NASDAQ,ACGY,2004-10-12,5.38,5.59,5.30,5.46,2438900,5.24 +NASDAQ,ACGY,2004-02-11,2.70,2.80,2.64,2.75,477600,2.64 +NASDAQ,ACGY,2003-11-20,2.19,2.25,2.06,2.24,281100,2.15 +NASDAQ,ACGY,2003-05-09,1.85,1.98,1.84,1.98,162500,1.90 +NASDAQ,ACGY,2003-03-05,1.11,1.24,1.10,1.19,144000,1.14 +NASDAQ,ACGY,2002-12-09,1.55,1.68,1.37,1.40,245800,1.34 +NASDAQ,ACGY,2002-10-09,1.36,1.65,1.32,1.58,128500,1.52 +NASDAQ,ACGY,2002-01-29,7.05,7.09,6.85,7.02,255500,6.74 +NASDAQ,ACGY,2001-12-20,7.60,7.65,7.45,7.62,130700,7.32 +NASDAQ,ACGY,2001-11-27,6.83,7.10,6.70,6.87,25200,6.60 +NASDAQ,ACGY,2000-09-07,11.50,11.62,11.25,11.25,26800,10.80 +NASDAQ,ACGY,2000-07-19,12.25,12.25,12.00,12.00,25300,11.52 +NASDAQ,ACGY,2000-07-11,11.75,12.50,11.75,12.50,10800,12.01 +NASDAQ,ACGY,2000-04-12,11.38,11.38,11.38,11.38,24900,10.92 +NASDAQ,ACGY,1999-12-31,10.44,11.00,10.19,11.00,23300,10.56 +NASDAQ,ACGY,1999-09-01,11.62,12.13,11.38,11.62,16200,11.16 +NASDAQ,ACGY,1999-06-01,11.00,11.00,10.75,10.75,17700,10.32 +NASDAQ,ACGY,1999-01-27,5.87,6.00,5.87,6.00,1000,5.76 +NASDAQ,ACGY,1998-12-11,5.25,5.50,4.88,5.06,21100,4.86 +NASDAQ,ACGY,1998-09-17,10.63,10.63,10.37,10.50,9400,10.08 +NASDAQ,ACGY,1998-07-24,15.00,15.00,14.00,14.12,7300,13.57 +NASDAQ,ACGY,1998-07-17,16.75,16.88,15.88,16.00,30600,15.37 +NASDAQ,ACGY,1998-07-08,17.50,17.62,17.00,17.38,744100,16.69 +NASDAQ,ACGY,1998-07-01,17.38,18.50,17.25,17.75,146800,17.05 +NASDAQ,ACGY,1998-06-29,17.75,18.00,16.25,17.25,142200,16.57 +NASDAQ,AMSG,2008-08-11,27.97,28.07,27.36,28.07,164300,28.07 +NASDAQ,AMSG,2008-06-12,26.41,26.86,26.26,26.60,95600,26.60 +NASDAQ,AMSG,2008-05-22,25.96,26.18,25.66,26.16,177600,26.16 +NASDAQ,AMSG,2008-01-28,26.14,26.50,25.59,26.35,153300,26.35 +NASDAQ,AMSG,2007-08-15,22.98,23.69,22.76,22.76,140600,22.76 +NASDAQ,AMSG,2006-12-15,22.15,22.41,22.06,22.18,270200,22.18 +NASDAQ,AMSG,2006-07-14,22.11,22.73,22.05,22.28,368200,22.28 +NASDAQ,AMSG,2006-06-28,22.91,22.95,22.31,22.77,88800,22.77 +NASDAQ,AMSG,2006-02-06,21.43,21.43,20.90,21.00,174600,21.00 +NASDAQ,AMSG,2005-10-21,23.38,23.84,23.29,23.49,176300,23.49 +NASDAQ,AMSG,2004-12-02,26.10,26.37,25.92,26.27,128300,26.27 +NASDAQ,AMSG,2004-06-14,23.03,23.17,22.84,23.02,197700,23.02 +NASDAQ,AMSG,2003-02-12,21.55,21.55,21.08,21.41,206200,14.27 +NASDAQ,AMSG,2002-10-30,29.15,29.15,28.70,28.90,281800,19.27 +NASDAQ,AMSG,2002-05-22,30.06,30.43,29.71,30.23,71800,20.15 +NASDAQ,AMSG,2002-02-13,23.90,24.95,23.90,24.55,179200,16.37 +NASDAQ,AMSG,2001-10-16,25.67,26.05,24.02,24.51,689700,16.34 +NASDAQ,AMSG,2001-08-07,27.60,28.08,27.41,28.06,41200,18.71 +NASDAQ,AMSG,2000-05-11,6.00,6.00,5.94,5.94,3600,3.96 +NASDAQ,AMSG,2000-03-23,6.38,6.38,6.25,6.25,13000,4.17 +NASDAQ,AMSG,1999-04-06,7.12,7.12,6.62,6.69,60000,4.46 +NASDAQ,AMSG,1998-02-12,9.50,9.62,9.38,9.38,17400,6.25 +NASDAQ,ALTH,2009-09-25,8.54,8.66,7.77,7.87,23521300,7.87 +NASDAQ,ALTH,2009-08-17,7.32,7.32,7.01,7.16,775100,7.16 +NASDAQ,ALTH,2009-07-21,7.75,7.83,7.56,7.59,561800,7.59 +NASDAQ,ALTH,2009-03-26,7.22,7.74,7.14,7.61,846800,7.61 +NASDAQ,ALTH,2009-01-30,7.99,7.99,7.68,7.83,210400,7.83 +NASDAQ,ALTH,2007-10-16,5.90,5.93,5.18,5.23,355000,5.23 +NASDAQ,ALTH,2007-07-10,4.53,4.70,4.46,4.70,516700,4.70 +NASDAQ,ALTH,2007-05-24,6.01,6.03,5.79,6.00,481200,6.00 +NASDAQ,ALTH,2007-05-18,5.66,5.98,5.56,5.82,286100,5.82 +NASDAQ,ALTH,2007-02-05,6.82,7.14,6.76,7.00,371000,7.00 +NASDAQ,ALTH,2007-01-25,6.35,6.49,6.13,6.18,188900,6.18 +NASDAQ,ALTH,2006-09-12,4.07,4.12,4.03,4.08,100600,4.08 +NASDAQ,ALTH,2006-02-01,3.00,3.05,2.89,3.00,478600,3.00 +NASDAQ,ALTH,2006-01-06,2.11,2.13,2.09,2.12,252900,2.12 +NASDAQ,ALTH,2005-02-14,2.66,2.73,2.56,2.62,278600,2.62 +NASDAQ,ALTH,2004-12-20,2.45,2.49,2.36,2.39,261300,2.39 +NASDAQ,ALTH,2004-09-03,2.29,2.29,2.20,2.20,100500,2.20 +NASDAQ,ALTH,2004-08-16,1.98,1.98,1.80,1.81,260300,1.81 +NASDAQ,ALTH,2004-06-02,3.40,3.46,2.80,2.82,29454600,2.82 +NASDAQ,ALTH,2004-02-17,4.50,4.58,4.36,4.53,2632900,4.53 +NASDAQ,ALTH,2003-09-22,3.24,3.45,3.14,3.15,632000,3.15 +NASDAQ,ALTH,2003-08-28,2.57,2.79,2.51,2.72,549900,2.72 +NASDAQ,ALTH,2003-07-21,2.62,2.72,2.45,2.56,475500,2.56 +NASDAQ,ALTH,2001-10-12,5.03,5.03,4.80,4.80,29500,4.80 +NASDAQ,ALTH,2001-03-06,5.75,6.12,5.62,6.12,99600,6.12 +NASDAQ,ALTH,2000-10-19,8.88,9.62,8.84,9.31,49500,9.31 +NASDAQ,ALTH,2000-08-25,10.12,11.12,10.12,11.00,40300,11.00 +NASDAQ,ALTH,2000-08-10,11.12,11.31,10.94,11.00,91400,11.00 +NASDAQ,ANGO,2009-10-19,14.95,15.23,14.65,15.11,211500,15.11 +NASDAQ,ANGO,2008-12-08,10.41,11.10,10.32,11.05,164400,11.05 +NASDAQ,ANGO,2008-05-07,14.89,15.25,14.56,14.60,139100,14.60 +NASDAQ,ANGO,2007-10-17,20.53,21.04,20.46,20.82,130600,20.82 +NASDAQ,ANGO,2007-06-18,17.31,18.00,17.25,17.79,446500,17.79 +NASDAQ,ANGO,2006-11-16,21.73,21.86,21.29,21.50,68100,21.50 +NASDAQ,ANGO,2006-01-17,28.27,28.45,28.00,28.45,72700,28.45 +NASDAQ,ANGO,2006-01-11,29.07,29.83,28.20,29.30,283400,29.30 +NASDAQ,ANGO,2005-10-12,19.67,19.70,18.09,18.44,132900,18.44 +NASDAQ,ANGO,2005-07-26,22.19,22.42,20.68,21.90,548600,21.90 +NASDAQ,ANGO,2005-01-26,21.30,21.31,19.70,20.13,211100,20.13 +NASDAQ,ANGO,2004-10-27,10.00,10.13,9.69,10.00,16800,10.00 +NASDAQ,ANGO,2004-10-19,10.64,10.64,10.05,10.23,20000,10.23 +NASDAQ,ADAM,2009-04-27,3.28,3.30,3.06,3.24,8500,3.24 +NASDAQ,ADAM,2009-04-24,3.15,3.20,3.13,3.20,7600,3.20 +NASDAQ,ADAM,2008-11-07,4.06,4.16,3.84,4.16,17300,4.16 +NASDAQ,ADAM,2008-08-27,6.00,6.08,5.85,5.86,19200,5.86 +NASDAQ,ADAM,2008-06-25,7.60,7.60,7.50,7.57,9600,7.57 +NASDAQ,ADAM,2007-01-31,7.10,7.10,7.01,7.05,45200,7.05 +NASDAQ,ADAM,2007-01-18,6.51,6.60,6.49,6.51,36500,6.51 +NASDAQ,ADAM,2006-06-15,6.37,6.60,6.27,6.44,33000,6.44 +NASDAQ,ADAM,2005-09-12,5.62,5.71,5.59,5.71,18300,5.71 +NASDAQ,ADAM,2004-03-31,2.22,2.23,1.98,2.06,12800,2.06 +NASDAQ,ADAM,2003-09-23,1.75,1.75,1.65,1.74,7700,1.74 +NASDAQ,ADAM,2003-07-16,1.52,1.59,1.52,1.59,1100,1.59 +NASDAQ,ADAM,2003-05-27,1.10,1.25,1.10,1.19,47100,1.19 +NASDAQ,ADAM,2003-04-04,0.98,0.99,0.97,0.97,2500,0.97 +NASDAQ,ADAM,2003-02-26,1.00,1.01,0.97,1.00,10900,1.00 +NASDAQ,ADAM,2002-08-13,0.85,0.85,0.85,0.85,400,0.85 +NASDAQ,ADAM,2002-04-04,3.69,3.80,3.55,3.69,4800,3.69 +NASDAQ,ADAM,2001-10-03,2.05,2.05,1.90,2.05,3300,2.05 +NASDAQ,ADAM,2001-09-21,2.03,2.05,1.88,1.99,11900,1.99 +NASDAQ,ADAM,2001-07-02,2.10,2.15,2.10,2.13,4600,2.13 +NASDAQ,ADAM,2001-05-08,2.14,2.18,2.14,2.15,7600,2.15 +NASDAQ,ADAM,2000-12-29,1.31,1.81,1.12,1.62,242700,1.62 +NASDAQ,ADAM,1999-12-27,15.44,15.75,13.50,14.00,41400,14.00 +NASDAQ,ADAM,1999-10-01,11.25,11.75,11.12,11.38,44700,11.38 +NASDAQ,ADAM,1999-08-30,12.16,12.25,11.25,11.31,64000,11.31 +NASDAQ,ADAM,1997-03-20,2.12,2.12,2.12,2.12,2100,2.12 +NASDAQ,ADAM,1997-01-06,2.62,2.62,2.62,2.62,1200,2.62 +NASDAQ,ADAM,1996-12-27,2.62,2.75,2.50,2.62,24700,2.62 +NASDAQ,ADAM,1996-05-03,4.25,4.25,3.75,3.75,12800,3.75 +NASDAQ,AHCI,2009-11-10,2.80,2.80,2.65,2.65,37500,2.65 +NASDAQ,AHCI,2009-08-10,2.30,2.35,2.22,2.31,90000,2.31 +NASDAQ,AHCI,2009-07-30,2.40,2.51,2.33,2.50,217400,2.50 +NASDAQ,AHCI,2009-01-05,1.17,1.17,1.05,1.09,125500,1.09 +NASDAQ,AHCI,2008-06-24,1.81,1.88,1.79,1.81,74000,1.81 +NASDAQ,AHCI,2007-12-24,2.49,2.50,2.30,2.32,17800,2.32 +NASDAQ,AHCI,2007-03-22,2.92,3.01,2.83,3.00,24600,3.00 +NASDAQ,AHCI,2007-01-10,3.09,3.11,3.02,3.05,51700,3.05 +NASDAQ,AHCI,2006-10-09,2.00,2.00,1.98,2.00,31300,2.00 +NASDAQ,AHCI,2006-09-13,2.12,2.14,2.02,2.08,78600,2.08 +NASDAQ,AHCI,2006-06-12,3.05,3.06,2.98,2.99,243300,2.99 +NASDAQ,AHCI,2006-03-13,4.57,4.64,4.54,4.60,52100,4.60 +NASDAQ,AHCI,2005-12-01,6.12,6.24,6.08,6.09,263400,6.09 +NASDAQ,AHCI,2004-12-01,5.28,5.56,5.28,5.46,122300,5.46 +NASDAQ,AHCI,2004-10-21,5.30,5.30,5.07,5.17,49200,5.17 +NASDAQ,AHCI,2004-06-15,4.91,5.20,4.91,5.07,12200,5.07 +NASDAQ,AHCI,2004-04-22,6.01,6.20,5.82,5.89,56600,5.89 +NASDAQ,AHCI,2003-10-10,3.99,3.99,3.93,3.95,11600,3.95 +NASDAQ,AHCI,2003-07-08,4.45,4.45,4.25,4.25,19300,4.25 +NASDAQ,AHCI,2003-05-07,3.20,3.30,3.15,3.30,14400,3.30 +NASDAQ,AHCI,2003-03-21,3.79,3.85,3.76,3.80,7800,3.80 +NASDAQ,AHCI,2002-11-27,4.17,4.25,4.10,4.20,14700,4.20 +NASDAQ,AHCI,2002-09-23,5.45,5.45,5.45,5.45,400,5.45 +NASDAQ,AHCI,2002-08-23,4.45,4.55,4.45,4.55,2500,4.55 +NASDAQ,AHCI,2002-03-20,3.90,4.00,3.90,4.00,13000,4.00 +NASDAQ,AHCI,2001-12-24,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,AHCI,2001-07-20,3.61,3.98,3.60,3.98,34700,3.98 +NASDAQ,AHCI,2001-06-22,2.91,2.95,2.85,2.90,14500,2.90 +NASDAQ,AHCI,2000-08-23,1.88,2.00,1.88,2.00,1200,2.00 +NASDAQ,AHCI,2000-08-15,2.00,2.00,2.00,2.00,1000,2.00 +NASDAQ,AHCI,2000-01-25,2.31,2.31,2.25,2.25,69900,2.25 +NASDAQ,AHCI,1999-06-16,2.75,2.75,2.75,2.75,10000,2.75 +NASDAQ,AHCI,1998-11-20,4.88,5.00,4.75,4.81,7600,4.81 +NASDAQ,AHCI,1998-11-03,3.94,4.00,3.88,3.94,49200,3.94 +NASDAQ,AHCI,1998-06-29,5.62,6.00,5.62,6.00,3200,6.00 +NASDAQ,AHCI,1997-10-21,9.62,9.75,9.50,9.75,11600,9.75 +NASDAQ,AHCI,1997-05-30,10.37,10.37,9.62,9.75,46500,9.75 +NASDAQ,AHCI,1997-02-19,11.00,11.00,10.75,11.00,6000,11.00 +NASDAQ,AHCI,1996-12-11,11.87,12.00,11.75,12.00,63000,12.00 +NASDAQ,AHCI,1996-10-08,9.38,9.50,9.25,9.25,13800,9.25 +NASDAQ,AHCI,1996-07-19,9.00,9.00,8.62,8.75,41200,8.75 +NASDAQ,AHCI,1996-06-13,9.62,9.75,9.38,9.75,16200,9.75 +NASDAQ,AHCI,1995-06-14,16.37,16.50,16.12,16.12,13000,16.12 +NASDAQ,AMSWA,2008-10-27,4.15,4.40,4.00,4.00,59700,3.67 +NASDAQ,AMSWA,2008-06-04,6.47,6.70,6.47,6.66,37900,6.02 +NASDAQ,AMSWA,2007-07-26,13.01,13.20,12.05,12.55,384900,10.84 +NASDAQ,AMSWA,2007-03-23,7.59,7.75,7.59,7.68,25500,6.57 +NASDAQ,AMSWA,2007-03-09,7.50,7.60,7.32,7.52,47400,6.44 +NASDAQ,AMSWA,2007-01-30,7.07,7.11,7.01,7.04,37600,5.96 +NASDAQ,AMSWA,2006-08-07,5.97,6.01,5.88,5.91,34700,4.89 +NASDAQ,AMSWA,2006-07-12,6.43,6.49,6.30,6.40,36800,5.30 +NASDAQ,AMSWA,2005-08-11,5.96,6.03,5.90,5.98,82600,4.73 +NASDAQ,AMSWA,2005-04-28,5.82,5.93,5.75,5.80,94300,4.52 +NASDAQ,AMSWA,2004-08-30,6.16,6.17,6.00,6.04,135800,4.61 +NASDAQ,AMSWA,2004-03-12,7.31,7.31,6.88,7.07,41600,5.27 +NASDAQ,AMSWA,2003-08-29,4.99,4.99,4.87,4.90,164300,3.59 +NASDAQ,AMSWA,2002-11-22,2.87,2.92,2.78,2.85,36300,2.07 +NASDAQ,AMSWA,2002-10-25,2.50,2.50,2.31,2.32,12800,1.68 +NASDAQ,AMSWA,2002-08-27,2.86,3.00,2.85,2.90,33400,2.10 +NASDAQ,AMSWA,2000-11-27,2.12,2.12,1.88,1.95,321300,1.42 +NASDAQ,AMSWA,2000-03-10,17.56,19.63,17.38,19.31,1821100,14.00 +NASDAQ,AMSWA,1999-05-12,2.78,2.87,2.69,2.81,32500,2.04 +NASDAQ,AMSWA,1998-07-23,6.50,6.50,6.19,6.25,286000,4.53 +NASDAQ,AMSWA,1998-07-15,6.50,6.88,6.38,6.62,61400,4.80 +NASDAQ,AMSWA,1998-06-05,7.25,7.44,7.25,7.25,46200,5.25 +NASDAQ,AMSWA,1998-04-28,8.00,8.38,8.00,8.12,77400,5.89 +NASDAQ,AMSWA,1998-01-12,9.00,9.25,8.50,8.62,151400,6.25 +NASDAQ,AMSWA,1997-08-29,10.37,11.00,10.37,10.88,102700,7.88 +NASDAQ,AMSWA,1997-06-25,7.88,8.12,7.88,7.94,30900,5.75 +NASDAQ,AMSWA,1997-03-11,7.31,7.56,7.19,7.37,99900,5.34 +NASDAQ,AMSWA,1997-03-06,7.00,7.12,7.00,7.00,49100,5.07 +NASDAQ,AMSWA,1996-07-09,4.63,4.63,4.37,4.37,23900,3.17 +NASDAQ,AMSWA,1996-06-17,4.75,5.00,4.75,4.75,58800,3.44 +NASDAQ,AMSWA,1996-02-07,5.00,5.00,4.75,4.75,42300,3.44 +NASDAQ,AMSWA,1996-01-23,4.88,5.12,4.88,5.00,27200,3.62 +NASDAQ,AMSWA,1995-02-17,2.87,3.00,2.87,3.00,7300,2.17 +NASDAQ,AMSWA,1995-01-16,2.87,3.13,2.87,3.00,10700,2.17 +NASDAQ,AMSWA,1994-11-03,4.63,4.63,4.37,4.63,64100,3.35 +NASDAQ,AMSWA,1994-02-07,5.48,5.72,5.48,5.72,86100,3.95 +NASDAQ,AMSWA,1993-11-05,7.30,7.65,7.18,7.42,107300,5.05 +NASDAQ,AMSWA,1993-09-02,7.54,7.54,7.06,7.18,55100,4.89 +NASDAQ,AMSWA,1993-05-12,5.77,6.23,5.77,6.23,69500,4.15 +NASDAQ,AMSWA,1993-04-08,6.69,7.04,6.69,6.92,53900,4.62 +NASDAQ,AMSWA,1993-02-16,7.06,7.29,6.61,6.72,139600,4.42 +NASDAQ,AMSWA,1992-10-02,8.13,8.47,7.90,7.90,74000,5.14 +NASDAQ,AMSWA,1992-09-28,8.36,8.36,8.13,8.13,27600,5.29 +NASDAQ,AMSWA,1992-01-10,14.86,15.52,14.86,14.97,396400,9.55 +NASDAQ,AMSWA,1991-11-21,10.59,10.92,10.59,10.70,291500,6.78 +NASDAQ,AMSWA,1991-06-27,11.95,12.17,11.84,11.84,67400,7.46 +NASDAQ,AMSWA,1991-06-18,12.39,12.39,12.06,12.06,20200,7.59 +NASDAQ,AMSWA,1991-06-14,12.28,12.28,11.84,12.17,314200,7.66 +NASDAQ,AMSWA,1991-05-14,10.03,10.03,9.71,9.82,17800,6.14 +NASDAQ,AMSWA,1991-04-12,9.82,9.82,9.49,9.60,95500,6.01 +NASDAQ,AMSWA,1991-01-21,12.27,12.49,12.16,12.16,141900,7.57 +NASDAQ,AMSWA,1990-12-04,10.53,10.64,10.21,10.64,93000,6.62 +NASDAQ,AMSWA,1990-04-02,18.17,18.49,17.10,17.42,334200,7.10 +NASDAQ,AMSWA,1989-12-05,18.73,18.84,18.52,18.52,47800,7.51 +NASDAQ,AMSWA,1989-11-21,17.92,18.24,17.92,18.03,33200,7.28 +NASDAQ,AMSWA,1989-09-15,16.23,16.23,15.91,16.12,23400,6.51 +NASDAQ,AMSWA,1989-04-03,16.52,16.83,16.52,16.52,9000,4.40 +NASDAQ,AMSWA,1988-11-04,11.84,12.16,11.74,11.74,23200,3.08 +NASDAQ,AMSWA,1988-11-01,11.53,11.84,11.53,11.64,135900,3.06 +NASDAQ,AMSWA,1988-03-07,10.66,11.07,10.56,10.87,245200,2.81 +NASDAQ,AMSWA,1988-03-01,9.84,10.05,9.84,9.84,89600,2.54 +NASDAQ,AMSWA,1988-02-25,9.54,10.15,9.54,10.15,182200,2.62 +NASDAQ,AMSWA,1987-07-22,12.84,13.05,12.74,12.95,137700,3.32 +NASDAQ,AMSWA,1987-05-18,13.86,13.86,12.64,12.95,250900,3.32 +NASDAQ,AMSWA,1986-09-09,10.15,10.45,10.15,10.15,8800,1.73 +NASDAQ,AMSWA,1986-07-28,9.74,10.05,9.03,9.03,45900,1.54 +NASDAQ,AMSWA,1986-01-27,10.69,11.09,10.69,10.69,54000,1.80 +NASDAQ,AMSWA,1985-12-05,9.08,10.69,9.08,10.08,187000,1.70 +NASDAQ,AMSWA,1985-07-29,11.50,11.70,11.29,11.29,120200,1.91 +NASDAQ,AMSWA,1985-06-26,9.88,10.29,9.88,9.88,27000,1.67 +NASDAQ,AMSWA,1985-05-15,10.08,10.08,10.08,10.08,84700,1.70 +NASDAQ,AMSWA,1984-10-04,11.90,12.50,11.90,11.90,3000,1.34 +NASDAQ,AKRX,2009-10-12,1.29,1.34,1.28,1.30,427000,1.30 +NASDAQ,AKRX,2009-09-22,1.37,1.38,1.30,1.34,1192100,1.34 +NASDAQ,AKRX,2009-05-01,0.84,0.86,0.80,0.85,241200,0.85 +NASDAQ,AKRX,2009-04-06,1.17,1.17,1.09,1.09,300100,1.09 +NASDAQ,AKRX,2009-01-08,2.44,2.59,2.44,2.57,244100,2.57 +NASDAQ,AKRX,2007-12-17,6.38,6.52,6.17,6.33,242100,6.33 +NASDAQ,AKRX,2007-09-27,7.79,7.80,7.59,7.66,128100,7.66 +NASDAQ,AKRX,2006-11-24,5.01,5.09,5.01,5.08,106700,5.08 +NASDAQ,AKRX,2006-10-30,4.59,4.64,4.25,4.45,120700,4.45 +NASDAQ,AKRX,2005-10-31,3.94,4.10,3.85,4.10,52000,4.10 +NASDAQ,AKRX,2005-06-16,2.58,2.58,2.50,2.50,500,2.50 +NASDAQ,AKRX,2005-05-13,2.45,2.45,2.34,2.45,11200,2.45 +NASDAQ,AKRX,2004-11-16,3.96,3.97,3.70,3.85,89400,3.85 +NASDAQ,AKRX,2004-05-10,3.10,3.40,2.90,3.40,75800,3.40 +NASDAQ,AKRX,2004-04-12,3.05,3.10,3.00,3.10,8400,3.10 +NASDAQ,AKRX,2003-12-17,1.90,2.10,1.90,2.00,23700,2.00 +NASDAQ,AKRX,2003-07-30,0.65,0.65,0.65,0.65,1500,0.65 +NASDAQ,AKRX,2003-06-05,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AKRX,2003-04-02,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,AKRX,2002-12-17,0.85,1.50,0.60,1.25,10100,1.25 +NASDAQ,AKRX,2002-12-11,1.00,1.25,1.00,1.25,22600,1.25 +NASDAQ,AKRX,2002-12-05,1.25,1.30,1.00,1.00,4800,1.00 +NASDAQ,AKRX,2002-09-27,1.30,1.35,1.20,1.25,1900,1.25 +NASDAQ,AFAM,2009-12-04,37.38,37.97,36.70,37.43,65600,37.43 +NASDAQ,AFAM,2009-10-01,29.71,29.94,29.06,29.27,115300,29.27 +NASDAQ,AFAM,2009-09-14,28.29,28.62,28.05,28.50,117300,28.50 +NASDAQ,AFAM,2009-05-04,25.81,26.10,25.01,25.96,225000,25.96 +NASDAQ,AFAM,2008-03-07,21.92,22.18,21.55,22.18,18600,22.18 +NASDAQ,AFAM,2007-02-28,18.30,20.39,18.30,19.99,40600,19.99 +NASDAQ,AFAM,2007-02-13,18.90,19.25,18.90,19.15,17100,19.15 +NASDAQ,AFAM,2006-07-26,24.00,24.00,23.40,23.97,2800,11.98 +NASDAQ,AFAM,2006-07-21,24.00,24.00,23.72,23.74,6800,11.87 +NASDAQ,AFAM,2006-05-18,22.76,23.36,22.76,23.36,800,11.68 +NASDAQ,AFAM,2005-05-03,12.83,12.83,12.83,12.83,200,6.41 +NASDAQ,AFAM,2005-04-04,13.86,13.86,13.81,13.86,600,6.93 +NASDAQ,AFAM,2002-06-10,10.95,10.95,10.95,10.95,200,5.47 +NASDAQ,AFAM,2002-03-15,9.04,9.35,9.02,9.33,26600,4.66 +NASDAQ,AFAM,2001-07-30,8.64,9.81,8.63,9.69,280000,4.84 +NASDAQ,AFAM,2001-06-29,7.60,7.60,7.50,7.50,10600,3.75 +NASDAQ,AFAM,2000-08-30,3.66,3.69,3.64,3.66,7400,1.83 +NASDAQ,AFAM,2000-08-14,3.00,3.00,2.88,2.88,3800,1.44 +NASDAQ,AFAM,1999-07-22,2.12,2.19,2.12,2.19,1400,1.09 +NASDAQ,AFAM,1998-06-08,6.75,6.75,6.75,6.75,200,3.38 +NASDAQ,AFAM,1998-05-28,7.00,7.12,7.00,7.12,4600,3.56 +NASDAQ,AFAM,1998-03-03,7.00,7.75,7.00,7.75,4400,3.87 +NASDAQ,AFAM,1998-03-02,7.50,7.63,7.50,7.50,3600,3.75 +NASDAQ,AFAM,1996-10-11,7.00,7.00,6.50,6.88,23200,3.44 +NASDAQ,AFAM,1996-09-12,6.25,6.25,6.25,6.25,3000,3.12 +NASDAQ,AFAM,1996-07-02,7.50,7.50,7.50,7.50,4000,3.75 +NASDAQ,AFAM,1996-03-05,7.00,7.00,6.75,6.88,42200,3.44 +NASDAQ,AFAM,1995-07-27,6.25,6.75,6.25,6.75,3000,3.38 +NASDAQ,AFAM,1994-02-17,1.63,1.69,1.50,1.69,13200,4.22 +NASDAQ,AFAM,1994-01-18,1.75,1.75,1.50,1.50,25800,3.75 +NASDAQ,AFAM,1993-08-30,1.13,1.31,1.06,1.31,9000,3.28 +NASDAQ,AFAM,1993-08-20,1.50,1.50,1.38,1.44,3800,3.59 +NASDAQ,AFAM,1993-04-05,1.75,1.88,1.75,1.75,3600,4.38 +NASDAQ,ASIA,2009-07-23,17.42,18.58,17.35,18.43,728500,18.43 +NASDAQ,ASIA,2008-12-30,11.23,11.48,11.02,11.33,365600,11.33 +NASDAQ,ASIA,2008-08-20,13.51,13.73,13.16,13.25,332000,13.25 +NASDAQ,ASIA,2008-05-19,14.10,14.10,13.25,13.31,577800,13.31 +NASDAQ,ASIA,2008-02-22,11.42,11.42,10.77,10.99,613900,10.99 +NASDAQ,ASIA,2008-01-25,8.72,8.98,8.49,8.58,185800,8.58 +NASDAQ,ASIA,2007-11-26,10.00,10.48,9.88,9.92,349400,9.92 +NASDAQ,ASIA,2006-09-27,4.50,4.50,4.43,4.48,80100,4.48 +NASDAQ,ASIA,2006-06-29,4.04,4.16,4.00,4.10,370900,4.10 +NASDAQ,ASIA,2006-06-02,4.45,4.51,4.26,4.45,197300,4.45 +NASDAQ,ASIA,2005-11-25,3.89,3.89,3.80,3.85,83500,3.85 +NASDAQ,ASIA,2004-11-23,5.90,5.95,5.64,5.67,1064400,5.67 +NASDAQ,ASIA,2004-06-21,5.05,5.08,4.70,4.82,383000,4.82 +NASDAQ,ASIA,2004-04-05,6.88,7.03,6.74,6.99,358700,6.99 +NASDAQ,ASIA,2004-03-03,7.30,8.20,7.20,8.15,2870400,8.15 +NASDAQ,ASIA,2003-05-13,4.36,4.36,4.22,4.26,96600,4.26 +NASDAQ,ASIA,2003-05-02,4.50,4.59,4.38,4.49,166500,4.49 +NASDAQ,ASIA,2003-03-20,3.47,3.52,3.43,3.51,57300,3.51 +NASDAQ,ASIA,2003-03-06,3.67,3.77,3.66,3.72,71900,3.72 +NASDAQ,ASIA,2002-10-18,3.12,3.37,3.03,3.20,176100,3.20 +NASDAQ,ASIA,2002-08-22,4.96,5.35,4.65,5.20,104700,5.20 +NASDAQ,ASIA,2001-11-01,13.45,13.55,12.75,13.30,312200,13.30 +NASDAQ,ASIA,2001-08-10,15.56,16.30,15.46,16.30,134100,16.30 +NASDAQ,ASIA,2001-01-26,16.53,16.62,16.00,16.62,122900,16.62 +NASDAQ,ASIA,2000-11-06,14.44,14.44,13.25,13.75,100600,13.75 +NASDAQ,ASIA,2000-10-03,18.88,18.88,15.50,15.50,125100,15.50 +NASDAQ,ASIA,2000-08-01,35.62,40.94,35.62,37.62,49200,37.62 +NASDAQ,ABVA,2009-10-08,2.19,2.55,2.15,2.16,11700,2.16 +NASDAQ,ABVA,2008-09-30,3.90,3.90,3.80,3.80,1300,3.80 +NASDAQ,ABVA,2008-09-10,3.45,3.45,3.45,3.45,400,3.45 +NASDAQ,ABVA,2007-04-30,14.31,14.45,14.30,14.30,7400,14.30 +NASDAQ,ABVA,2007-04-20,15.21,15.21,14.75,15.00,7400,15.00 +NASDAQ,ABVA,2006-08-10,16.62,16.62,16.36,16.53,2100,16.53 +NASDAQ,ABVA,2006-06-28,16.58,16.58,16.40,16.43,6200,16.43 +NASDAQ,ABVA,2005-08-11,16.40,16.40,16.35,16.35,600,14.22 +NASDAQ,ABVA,2004-12-30,15.39,15.51,15.10,15.50,21500,13.48 +NASDAQ,ABVA,2004-12-15,14.80,14.84,14.76,14.82,4000,12.89 +NASDAQ,ABVA,2004-11-24,14.75,14.98,14.70,14.78,6100,12.85 +NASDAQ,ABVA,2004-07-27,16.25,16.25,15.05,15.05,7100,13.09 +NASDAQ,ABVA,2004-07-16,15.48,15.48,15.35,15.48,5100,13.46 +NASDAQ,ABVA,2004-02-04,18.34,18.40,18.02,18.05,4300,15.70 +NASDAQ,ABVA,2003-12-29,18.87,18.91,18.82,18.91,2200,16.44 +NASDAQ,ABVA,2003-11-21,17.46,18.25,16.50,17.40,22900,15.13 +NASDAQ,ABVA,2003-01-16,11.01,11.05,10.90,11.05,7900,6.41 +NASDAQ,ABVA,2002-12-24,10.41,10.41,10.41,10.41,000,6.03 +NASDAQ,ABVA,2002-07-02,8.35,8.35,8.35,8.35,000,4.84 +NASDAQ,ABVA,2002-05-15,7.92,7.92,7.92,7.92,000,4.59 +NASDAQ,ABVA,2002-01-31,8.00,8.10,8.00,8.00,36200,4.64 +NASDAQ,ANGN,2009-06-23,3.02,3.02,2.96,2.96,1300,2.96 +NASDAQ,ANGN,2008-03-07,8.48,8.59,8.15,8.37,6400,8.37 +NASDAQ,ANGN,2008-02-26,8.09,8.24,8.09,8.24,7500,8.24 +NASDAQ,ANGN,2008-01-16,9.13,9.45,9.13,9.18,28600,9.18 +NASDAQ,ANGN,2007-09-24,7.17,7.41,7.09,7.20,66900,7.20 +NASDAQ,ANGN,2007-05-10,13.75,13.79,13.25,13.40,38400,13.40 +NASDAQ,ANGN,2007-04-25,13.54,13.85,13.25,13.41,52200,13.41 +NASDAQ,ANGN,2006-10-31,10.81,10.88,10.50,10.69,118300,10.69 +NASDAQ,ANGN,2006-10-24,10.20,10.40,9.90,9.97,90400,9.97 +NASDAQ,ANGN,2006-07-17,4.30,4.31,4.12,4.18,11800,4.18 +NASDAQ,ANGN,2006-02-23,3.90,3.98,3.86,3.92,34900,3.92 +NASDAQ,ANGN,2005-11-02,2.20,2.33,2.20,2.25,3900,2.25 +NASDAQ,ANGN,2005-05-12,2.40,2.60,2.37,2.38,29400,2.38 +NASDAQ,ANGN,2005-04-22,2.20,2.40,2.20,2.40,2700,2.40 +NASDAQ,ANGN,2005-03-22,2.76,2.76,2.60,2.60,27100,2.60 +NASDAQ,ANGN,2004-05-18,1.59,1.59,1.57,1.57,2200,1.57 +NASDAQ,ASML,2009-12-07,32.59,32.86,32.48,32.65,1222100,32.65 +NASDAQ,ASML,2009-07-14,21.88,22.16,21.79,22.00,3502500,22.00 +NASDAQ,ASML,2009-04-15,19.41,19.99,18.99,19.59,4461500,19.59 +NASDAQ,ASML,2009-03-04,14.77,15.82,14.77,15.61,5524500,15.37 +NASDAQ,ASML,2008-12-12,15.74,16.53,15.74,16.44,2908400,16.19 +NASDAQ,ASML,2008-05-30,29.79,30.02,29.70,29.96,1045500,29.50 +NASDAQ,ASML,2008-03-03,23.87,24.31,23.73,24.11,4252200,23.40 +NASDAQ,ASML,2007-09-06,31.50,31.72,31.16,31.46,1766800,31.71 +NASDAQ,ASML,2006-12-27,24.44,24.68,24.41,24.64,1838300,24.84 +NASDAQ,ASML,2005-07-20,17.26,18.13,17.16,18.09,3222000,18.24 +NASDAQ,ASML,2004-08-30,13.18,13.20,13.06,13.14,1347100,13.25 +NASDAQ,ASML,2004-05-24,16.15,16.23,15.90,16.14,1406900,16.27 +NASDAQ,ASML,2004-05-14,15.72,15.79,15.31,15.35,3111800,15.47 +NASDAQ,ASML,2004-04-23,17.05,17.07,16.62,16.89,2782600,17.03 +NASDAQ,ASML,2004-01-30,19.46,19.50,19.18,19.26,2384300,19.41 +NASDAQ,ASML,2003-10-06,14.99,14.99,14.50,14.64,4579000,14.76 +NASDAQ,ASML,2003-03-07,6.38,6.59,6.37,6.50,1585600,6.55 +NASDAQ,ASML,2002-01-28,18.95,19.24,18.76,18.96,1514800,19.11 +NASDAQ,ASML,2002-01-14,20.41,20.47,20.00,20.09,1363300,20.25 +NASDAQ,ASML,2001-12-21,16.73,16.82,16.46,16.71,1734000,16.84 +NASDAQ,ASML,2001-12-04,17.27,17.95,17.21,17.85,3707200,17.99 +NASDAQ,ASML,2000-12-06,25.31,25.75,23.81,23.88,3129100,24.07 +NASDAQ,ASML,2000-04-11,117.84,122.75,116.25,117.31,597300,39.42 +NASDAQ,ASML,1999-10-05,68.19,71.31,67.94,69.75,1090700,23.44 +NASDAQ,ASML,1999-09-20,65.50,66.00,64.75,65.38,564300,21.97 +NASDAQ,ASML,1998-09-17,16.31,17.38,16.00,16.81,231500,5.65 +NASDAQ,ASML,1998-03-27,93.75,93.87,91.87,93.50,395200,15.71 +NASDAQ,ASML,1997-08-25,94.50,95.00,89.63,90.37,993100,15.18 +NASDAQ,ASML,1996-05-06,44.00,44.38,43.62,44.38,488500,3.73 +NASDAQ,ASML,1996-05-02,43.75,43.88,43.00,43.75,424500,3.68 +NASDAQ,ASML,1996-04-25,44.88,45.50,44.62,45.50,98100,3.82 +NASDAQ,ADAT,2009-10-08,1.59,1.59,1.51,1.51,50700,1.51 +NASDAQ,ADAT,2009-09-15,1.14,1.20,1.13,1.19,95800,1.19 +NASDAQ,ADAT,2008-09-23,0.40,0.47,0.40,0.45,14200,0.45 +NASDAQ,ADAT,2008-06-04,0.51,0.56,0.51,0.54,55300,0.54 +NASDAQ,ADAT,2008-03-31,0.50,0.52,0.39,0.44,70700,0.44 +NASDAQ,ADAT,2008-02-11,0.60,0.62,0.52,0.62,93200,0.62 +NASDAQ,ADAT,2007-09-14,1.30,1.32,1.27,1.29,12200,1.29 +NASDAQ,ADAT,2007-08-17,1.35,1.46,1.25,1.39,48200,1.39 +NASDAQ,ADAT,2007-06-28,1.53,1.54,1.47,1.54,16400,1.54 +NASDAQ,ADAT,2007-05-17,1.63,1.64,1.57,1.64,17000,1.64 +NASDAQ,ADAT,2006-11-15,1.63,1.66,1.58,1.59,70100,1.59 +NASDAQ,ADAT,2005-09-14,2.50,2.65,2.50,2.59,55600,2.59 +NASDAQ,ADAT,2004-03-03,15.61,15.75,15.19,15.33,662700,15.33 +NASDAQ,ADAT,2003-09-04,3.19,3.28,3.10,3.25,142100,3.25 +NASDAQ,ADAT,2003-08-06,3.08,3.20,3.02,3.18,59000,3.18 +NASDAQ,ADAT,2003-07-11,3.75,3.75,3.61,3.74,72500,3.74 +NASDAQ,ADAT,2002-12-20,3.36,3.43,3.10,3.25,117800,3.25 +NASDAQ,ADAT,2002-06-06,5.22,5.45,5.01,5.15,138900,5.15 +NASDAQ,ADAT,2002-02-25,2.97,3.35,2.84,3.26,304400,3.26 +NASDAQ,ADAT,2001-12-26,3.87,3.95,3.70,3.94,52500,3.94 +NASDAQ,ADAT,2001-11-20,4.06,4.10,3.80,3.86,27200,3.86 +NASDAQ,ADAT,2001-06-14,4.55,4.65,4.50,4.58,38400,4.58 +NASDAQ,ADAT,2001-03-21,3.41,4.00,3.25,4.00,63500,4.00 +NASDAQ,ADAT,2001-01-04,3.69,4.38,3.59,4.38,76200,4.38 +NASDAQ,ADAT,2000-05-10,7.81,7.88,7.37,7.56,126000,7.56 +NASDAQ,ADAT,2000-04-07,12.25,12.62,11.87,12.25,129700,12.25 +NASDAQ,ADAT,1999-07-20,1.25,1.37,1.06,1.37,93600,1.37 +NASDAQ,ADAT,1998-12-30,1.44,1.56,1.41,1.41,42500,1.41 +NASDAQ,ADAT,1998-05-04,2.31,2.44,2.31,2.31,4300,2.31 +NASDAQ,ADAT,1997-03-24,3.31,3.50,3.31,3.44,45900,3.44 +NASDAQ,ADAT,1997-03-13,4.50,4.69,4.50,4.50,4100,4.50 +NASDAQ,ADAT,1997-03-04,5.00,5.00,4.69,4.94,8500,4.94 +NASDAQ,ADAT,1996-10-29,4.94,5.00,4.63,5.00,3300,5.00 +NASDAQ,ADAT,1996-07-03,4.69,4.81,4.63,4.81,49000,4.81 +NASDAQ,ADAT,1993-12-28,3.00,3.25,3.00,3.25,1600,3.25 +NASDAQ,ADAT,1992-11-18,5.00,5.12,5.00,5.12,15000,5.12 +NASDAQ,ADAT,1992-06-22,4.25,4.50,4.25,4.25,23800,4.25 +NASDAQ,ASRVP,2009-06-29,18.91,18.91,18.91,18.91,000,18.01 +NASDAQ,ASRVP,2008-08-07,24.30,24.30,24.30,24.30,000,20.83 +NASDAQ,ASRVP,2007-10-04,24.02,24.02,24.02,24.02,000,19.30 +NASDAQ,ASRVP,2007-05-31,25.36,25.36,25.36,25.36,200,19.53 +NASDAQ,ASRVP,2007-05-25,25.35,25.35,25.35,25.35,000,19.52 +NASDAQ,ASRVP,2006-05-22,25.22,25.22,25.22,25.22,000,17.86 +NASDAQ,ASRVP,2006-04-07,25.01,25.01,25.01,25.01,000,17.71 +NASDAQ,ASRVP,2006-01-09,25.11,25.11,25.11,25.11,000,17.41 +NASDAQ,ASRVP,2005-02-23,25.39,25.41,25.39,25.41,300,16.20 +NASDAQ,ASRVP,2004-09-10,24.50,24.50,24.40,24.50,3200,14.98 +NASDAQ,ASRVP,2004-01-23,25.45,25.45,25.45,25.45,200,14.92 +NASDAQ,ASRVP,2003-03-07,22.04,22.04,22.04,22.04,100,11.73 +NASDAQ,ASRVP,2002-12-26,21.82,21.82,21.82,21.82,000,11.61 +NASDAQ,ASRVP,2002-06-03,24.00,24.00,24.00,24.00,200,11.87 +NASDAQ,ASRVP,2002-03-26,22.70,22.70,22.63,22.63,1400,11.20 +NASDAQ,ASRVP,2001-02-09,23.25,23.25,23.25,23.25,000,10.23 +NASDAQ,ASRVP,2001-02-08,23.25,23.25,23.25,23.25,1700,10.23 +NASDAQ,ASRVP,2000-10-26,20.75,20.75,20.75,20.75,000,8.89 +NASDAQ,ASRVP,2000-09-25,20.37,20.37,20.37,20.37,000,8.50 +NASDAQ,ASRVP,2000-08-17,19.75,19.75,19.75,19.75,3100,8.24 +NASDAQ,ASRVP,2000-07-10,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,ASRVP,2000-07-06,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,ASRVP,2000-03-02,20.75,20.75,20.75,20.75,000,8.22 +NASDAQ,ASRVP,2000-02-28,20.75,20.75,20.75,20.75,000,8.22 +NASDAQ,ASRVP,1999-12-14,22.00,22.00,22.00,22.00,000,8.49 +NASDAQ,ASRVP,1998-09-02,25.00,25.62,25.00,25.62,2700,9.66 +NASDAQ,ARTG,2010-01-05,4.80,4.85,4.69,4.70,1113100,4.70 +NASDAQ,ARTG,2009-12-24,4.61,4.64,4.55,4.59,255600,4.59 +NASDAQ,ARTG,2009-11-25,4.17,4.19,4.13,4.16,411200,4.16 +NASDAQ,ARTG,2009-08-13,4.13,4.34,4.09,4.33,2927900,4.33 +NASDAQ,ARTG,2008-08-01,3.68,3.81,3.57,3.75,770100,3.75 +NASDAQ,ARTG,2008-03-25,3.65,3.77,3.60,3.77,828100,3.77 +NASDAQ,ARTG,2007-12-27,4.60,4.60,4.45,4.47,663100,4.47 +NASDAQ,ARTG,2007-12-19,4.51,4.55,4.37,4.50,596900,4.50 +NASDAQ,ARTG,2007-07-06,2.71,2.73,2.67,2.69,383100,2.69 +NASDAQ,ARTG,2007-02-28,2.15,2.24,2.10,2.17,2976100,2.17 +NASDAQ,ARTG,2005-08-16,1.08,1.11,1.07,1.10,237600,1.10 +NASDAQ,ARTG,2005-04-27,1.04,1.05,1.02,1.02,160700,1.02 +NASDAQ,ARTG,2004-12-16,1.01,1.06,1.00,1.06,764100,1.06 +NASDAQ,ARTG,2003-11-14,1.63,1.65,1.56,1.59,396700,1.59 +NASDAQ,ARTG,2003-08-19,2.15,2.21,2.11,2.16,541800,2.16 +NASDAQ,ARTG,2003-06-11,1.73,1.79,1.71,1.75,241400,1.75 +NASDAQ,ARTG,2003-03-19,0.89,0.90,0.86,0.89,191600,0.89 +NASDAQ,ARTG,2002-11-01,1.14,1.22,1.13,1.22,387400,1.22 +NASDAQ,ARTG,2002-04-16,2.00,2.15,1.97,2.09,617700,2.09 +NASDAQ,ARTG,2001-03-28,18.81,18.88,16.00,16.31,2830000,16.31 +NASDAQ,ARTG,2000-12-20,28.50,29.12,25.47,27.00,2637900,27.00 +NASDAQ,ARTG,2000-12-08,40.88,48.00,39.12,44.75,3496700,44.75 +NASDAQ,ARTG,2000-10-09,69.00,72.31,63.75,70.00,1276000,70.00 +NASDAQ,ARTG,2000-01-19,97.44,103.25,95.50,102.12,492800,51.06 +NASDAQ,ARTG,1999-11-11,67.00,67.00,61.75,64.62,958000,32.31 +NASDAQ,ARTG,1999-09-15,29.91,30.06,27.00,27.38,282800,13.69 +NASDAQ,ARTG,1999-08-17,20.50,23.44,19.62,22.12,949600,11.06 +NASDAQ,ABAX,2009-08-27,27.94,27.94,27.00,27.62,107300,27.62 +NASDAQ,ABAX,2008-11-07,15.35,15.94,14.49,15.00,567200,15.00 +NASDAQ,ABAX,2008-10-31,14.18,15.78,13.98,15.37,425000,15.37 +NASDAQ,ABAX,2008-06-03,29.39,29.92,28.82,29.34,247500,29.34 +NASDAQ,ABAX,2008-02-01,31.00,32.93,29.25,30.00,1233200,30.00 +NASDAQ,ABAX,2007-11-23,32.06,32.35,31.84,32.06,205800,32.06 +NASDAQ,ABAX,2007-07-30,18.00,18.56,17.54,18.38,336400,18.38 +NASDAQ,ABAX,2007-05-10,22.56,22.57,21.48,21.50,279600,21.50 +NASDAQ,ABAX,2007-04-16,26.54,26.98,26.46,26.96,198800,26.96 +NASDAQ,ABAX,2007-03-02,22.60,22.69,22.10,22.33,222700,22.33 +NASDAQ,ABAX,2006-06-26,20.64,21.00,20.64,20.98,172800,20.98 +NASDAQ,ABAX,2006-06-21,19.50,20.62,19.50,20.27,374500,20.27 +NASDAQ,ABAX,2006-06-02,17.30,18.16,17.30,17.85,403300,17.85 +NASDAQ,ABAX,2005-02-17,13.26,13.31,13.11,13.16,92600,13.16 +NASDAQ,ABAX,2004-12-31,14.98,14.98,14.31,14.49,71300,14.49 +NASDAQ,ABAX,2004-08-12,13.90,14.19,13.60,13.65,115400,13.65 +NASDAQ,ABAX,2003-07-28,7.07,7.87,7.07,7.44,107100,7.44 +NASDAQ,ABAX,2003-01-03,3.88,4.03,3.88,4.03,1500,4.03 +NASDAQ,ABAX,2002-10-07,3.65,3.82,3.64,3.75,18400,3.75 +NASDAQ,ABAX,2002-08-20,3.01,3.15,2.98,3.15,25000,3.15 +NASDAQ,ABAX,2002-01-28,6.79,6.89,6.31,6.50,79900,6.50 +NASDAQ,ABAX,2002-01-02,5.75,5.96,5.65,5.70,31300,5.70 +NASDAQ,ABAX,2001-12-05,4.15,4.56,4.15,4.26,20700,4.26 +NASDAQ,ABAX,2001-04-12,3.78,3.90,3.75,3.89,16500,3.89 +NASDAQ,ABAX,2001-03-26,5.00,5.03,4.97,5.00,23300,5.00 +NASDAQ,ABAX,1999-06-16,3.38,3.38,2.87,3.00,51700,3.00 +NASDAQ,ABAX,1999-04-22,2.06,2.06,1.94,2.06,28500,2.06 +NASDAQ,ABAX,1999-04-16,2.12,2.12,2.00,2.03,21600,2.03 +NASDAQ,ABAX,1999-03-17,2.31,2.31,2.12,2.31,49900,2.31 +NASDAQ,ABAX,1998-07-27,2.75,3.13,2.62,3.13,58600,3.13 +NASDAQ,ABAX,1998-03-31,1.94,2.03,1.94,1.94,126700,1.94 +NASDAQ,ABAX,1997-11-11,2.94,3.00,2.87,2.87,60700,2.87 +NASDAQ,ABAX,1997-10-15,3.88,4.00,3.81,3.81,37600,3.81 +NASDAQ,ABAX,1997-07-07,2.50,2.56,2.44,2.50,27100,2.50 +NASDAQ,ABAX,1997-05-29,2.81,2.94,2.69,2.87,134100,2.87 +NASDAQ,ABAX,1996-12-31,3.75,4.06,3.75,4.00,154000,4.00 +NASDAQ,ABAX,1996-04-25,6.50,6.88,6.25,6.38,92400,6.38 +NASDAQ,ABAX,1995-12-14,6.25,6.75,6.25,6.75,11000,6.75 +NASDAQ,ABAX,1995-06-21,5.87,6.13,5.87,5.87,7200,5.87 +NASDAQ,ABAX,1994-03-07,7.37,8.50,7.37,7.75,397900,7.75 +NASDAQ,ABAX,1994-02-22,6.75,6.75,6.00,6.13,14900,6.13 +NASDAQ,ABAX,1994-01-21,7.50,7.50,6.75,6.75,2400,6.75 +NASDAQ,ABAX,1993-10-15,7.75,7.75,7.00,7.75,10200,7.75 +NASDAQ,ABAX,1993-08-25,6.75,7.37,6.75,7.37,62900,7.37 +NASDAQ,ABAX,1992-11-30,6.25,6.75,6.25,6.62,49400,6.62 +NASDAQ,ABAX,1992-09-08,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,ABAX,1992-09-03,5.25,6.00,5.25,5.50,9900,5.50 +NASDAQ,ABAX,1992-05-21,3.75,4.50,3.75,3.75,98100,3.75 +NASDAQ,ABAX,1992-04-22,7.50,8.00,7.50,7.50,88400,7.50 +NASDAQ,ABAX,1992-03-18,7.75,8.25,7.75,8.25,19000,8.25 +NASDAQ,ABAX,1992-01-23,15.50,17.50,14.50,15.75,2249000,15.75 +NASDAQ,ACSEF,2009-12-11,1.10,1.10,1.10,1.10,400,1.10 +NASDAQ,ACSEF,2008-12-18,0.52,0.52,0.52,0.52,000,0.52 +NASDAQ,ACSEF,2008-08-06,2.68,2.68,2.68,2.68,200,2.68 +NASDAQ,ACSEF,2008-07-10,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ACSEF,2008-01-07,3.12,3.12,3.12,3.12,000,3.12 +NASDAQ,ACSEF,2007-08-14,3.69,3.80,3.66,3.66,2200,3.66 +NASDAQ,ACSEF,2007-05-30,3.50,3.50,3.40,3.41,1100,3.41 +NASDAQ,ACSEF,2006-03-10,4.75,4.77,4.62,4.77,1900,4.77 +NASDAQ,ACSEF,2005-10-03,3.85,3.89,3.64,3.65,15100,3.65 +NASDAQ,ACSEF,2005-02-08,6.28,6.36,6.20,6.27,21800,6.27 +NASDAQ,ACSEF,2003-09-29,1.90,1.99,1.90,1.99,200,1.99 +NASDAQ,ACSEF,2003-09-08,2.14,2.14,2.14,2.14,000,2.14 +NASDAQ,ACSEF,2003-03-19,1.18,1.18,1.18,1.18,400,1.18 +NASDAQ,ACSEF,2002-09-30,1.80,1.80,1.70,1.77,2100,1.77 +NASDAQ,ACSEF,2002-09-11,1.78,1.94,1.78,1.94,300,1.94 +NASDAQ,ACSEF,2002-07-01,2.05,2.09,1.86,1.86,6800,1.86 +NASDAQ,ACSEF,2002-05-13,2.25,2.34,1.90,2.34,10900,2.34 +NASDAQ,ACSEF,2002-04-12,2.30,2.50,2.30,2.50,2400,2.50 +NASDAQ,ACSEF,2001-02-13,5.75,5.75,5.75,5.75,7800,5.75 +NASDAQ,ACSEF,2001-02-02,6.06,6.06,5.75,5.75,2000,5.75 +NASDAQ,ACSEF,2000-07-26,7.84,7.84,7.84,7.84,600,7.84 +NASDAQ,ACSEF,2000-05-03,6.03,6.56,6.03,6.50,400,6.50 +NASDAQ,ACSEF,1999-12-22,2.81,2.81,2.81,2.81,500,2.81 +NASDAQ,ACSEF,1999-12-14,2.87,2.87,2.87,2.87,17600,2.87 +NASDAQ,ACSEF,1998-11-23,2.69,2.87,2.50,2.62,23400,2.62 +NASDAQ,ACSEF,1998-10-28,1.72,1.75,1.72,1.72,6500,1.72 +NASDAQ,ARDNA,2009-05-29,125.71,128.00,122.60,128.00,20200,127.13 +NASDAQ,ARDNA,2009-02-11,122.49,122.49,122.49,122.49,300,121.40 +NASDAQ,ARDNA,2009-02-03,115.99,121.63,115.99,118.26,600,117.20 +NASDAQ,ARDNA,2009-01-09,124.10,126.99,124.10,125.36,2200,124.24 +NASDAQ,ARDNA,2008-12-23,125.00,128.50,123.41,127.90,2300,126.51 +NASDAQ,ARDNA,2008-10-30,153.90,153.90,140.04,147.20,3000,145.60 +NASDAQ,ARDNA,2008-03-27,145.00,145.00,140.00,140.00,1200,137.98 +NASDAQ,ARDNA,2008-03-24,145.50,145.50,144.00,145.00,700,142.66 +NASDAQ,ARDNA,2008-01-11,149.93,149.93,144.21,149.80,900,147.38 +NASDAQ,ARDNA,2007-12-26,144.00,151.99,140.00,145.00,2500,142.66 +NASDAQ,ARDNA,2007-11-19,147.94,151.79,144.66,151.79,1500,149.08 +NASDAQ,ARDNA,2007-08-03,132.55,132.55,130.00,132.04,900,129.46 +NASDAQ,ARDNA,2007-05-21,134.00,134.00,132.87,134.00,700,131.14 +NASDAQ,ARDNA,2007-03-22,126.21,129.00,124.29,127.01,900,124.06 +NASDAQ,ARDNA,2006-11-17,123.89,126.92,120.93,126.30,6400,123.10 +NASDAQ,ARDNA,2006-06-23,98.66,100.68,98.65,100.00,900,97.03 +NASDAQ,ARDNA,2006-03-06,90.00,90.00,87.05,87.36,2500,84.53 +NASDAQ,ARDNA,2005-11-17,83.01,83.54,83.01,83.54,300,80.60 +NASDAQ,ARDNA,2005-07-14,85.05,85.50,83.00,84.69,1600,81.45 +NASDAQ,ARDNA,2005-03-28,73.12,73.97,73.05,73.42,4100,70.15 +NASDAQ,ARDNA,2004-11-16,81.56,84.96,80.17,81.13,4800,77.32 +NASDAQ,ARDNA,2004-08-25,85.81,85.81,85.81,85.81,000,64.49 +NASDAQ,ARDNA,2004-08-24,85.81,85.81,85.81,85.81,000,64.49 +NASDAQ,ARDNA,2004-06-21,81.39,82.44,81.39,82.44,1200,61.77 +NASDAQ,ARDNA,2004-04-21,73.50,73.66,73.50,73.66,400,55.19 +NASDAQ,ARDNA,2003-04-09,57.58,57.74,57.58,57.64,1100,42.74 +NASDAQ,ARDNA,2003-03-25,53.55,53.93,53.54,53.93,300,39.99 +NASDAQ,ARDNA,2003-02-24,54.70,54.99,54.10,54.10,1800,40.11 +NASDAQ,ARDNA,2001-08-03,55.53,56.75,55.53,55.70,700,41.30 +NASDAQ,ARDNA,2001-02-12,42.75,42.75,42.75,42.75,000,31.70 +NASDAQ,ARDNA,2000-10-11,47.62,47.62,47.62,47.62,000,35.31 +NASDAQ,ARDNA,2000-08-08,37.25,37.25,37.25,37.25,000,27.62 +NASDAQ,ARDNA,1999-08-23,40.63,40.63,39.00,39.00,2700,28.92 +NASDAQ,ARDNA,1999-04-08,39.00,39.13,39.00,39.00,2100,28.92 +NASDAQ,ARDNA,1997-07-16,61.50,61.50,61.50,61.50,400,11.40 +NASDAQ,ARDNA,1997-06-26,64.50,64.50,56.50,56.50,2000,10.47 +NASDAQ,ARDNA,1993-11-24,47.00,50.00,47.00,50.00,3600,9.27 +NASDAQ,ARDNA,1993-07-15,43.75,43.75,39.00,43.75,3600,8.11 +NASDAQ,ARDNA,1993-02-16,30.00,30.00,30.00,30.00,400,5.56 +NASDAQ,ARDNA,1991-10-11,41.00,41.00,41.00,41.00,2400,7.60 +NASDAQ,ARDNA,1991-07-02,36.00,36.00,36.00,36.00,3200,6.67 +NASDAQ,ARDNA,1990-08-15,56.00,56.12,55.75,56.00,15600,10.38 +NASDAQ,ARDNA,1989-03-27,45.00,45.50,45.00,45.50,4400,8.43 +NASDAQ,ARDNA,1988-12-19,48.00,48.00,48.00,48.00,1600,8.90 +NASDAQ,ARDNA,1988-08-30,45.50,46.00,45.00,45.00,3600,8.34 +NASDAQ,ARDNA,1988-05-03,36.00,36.00,36.00,36.00,1600,6.67 +NASDAQ,ARDNA,1987-06-29,27.00,29.50,26.75,29.50,70400,5.47 +NASDAQ,ARDNA,1987-05-26,26.50,26.50,26.50,26.50,12400,4.91 +NASDAQ,ARDNA,1986-10-15,27.25,28.00,27.25,28.00,8400,5.19 +NASDAQ,ARDNA,1986-08-22,25.00,25.00,25.00,25.00,3200,4.63 +NASDAQ,ARDNA,1986-04-03,23.50,23.50,22.75,22.75,33600,4.22 +NASDAQ,ARDNA,1985-11-14,27.50,27.75,27.50,27.50,60000,5.10 +NASDAQ,ARDNA,1985-06-28,18.25,18.75,18.25,18.25,10800,3.38 +NASDAQ,ARDNA,1985-01-07,13.75,14.25,13.75,13.75,18000,2.55 +NASDAQ,ARDNA,1984-12-18,13.75,14.25,13.75,13.75,2800,2.55 +NASDAQ,ARDNA,1984-10-26,13.50,13.88,13.50,13.50,9600,2.50 +NASDAQ,AIMC,2009-07-16,8.46,8.82,8.33,8.82,198300,8.82 +NASDAQ,AIMC,2009-06-15,7.19,7.38,6.89,7.32,213300,7.32 +NASDAQ,AIMC,2009-04-28,4.97,5.21,4.87,5.07,150000,5.07 +NASDAQ,AIMC,2008-04-09,14.20,14.20,13.67,13.91,119600,13.91 +NASDAQ,AIMC,2008-01-17,14.07,14.19,12.93,12.93,118900,12.93 +NASDAQ,AIMC,2007-10-29,16.50,16.63,16.27,16.35,44800,16.35 +NASDAQ,AIMC,2007-08-17,17.23,17.23,15.90,16.48,206700,16.48 +NASDAQ,AIMC,2007-05-01,16.80,17.29,16.23,16.35,55400,16.35 +NASDAQ,AVTR,2008-01-30,43.21,44.27,40.25,40.55,199300,40.55 +NASDAQ,AVTR,2007-11-12,43.12,48.49,42.10,43.03,106000,43.03 +NASDAQ,AVTR,2007-11-05,42.84,45.42,42.41,44.58,56800,44.58 +NASDAQ,ASTI,2009-12-03,4.98,5.04,4.90,4.97,207700,4.97 +NASDAQ,ASTI,2009-09-24,7.94,7.99,7.26,7.37,374600,7.37 +NASDAQ,ASTI,2009-09-23,8.14,8.58,7.87,7.97,991100,7.97 +NASDAQ,ASTI,2009-04-28,4.16,4.18,4.07,4.16,56500,4.16 +NASDAQ,ASTI,2008-07-21,9.39,9.50,9.10,9.32,222700,9.32 +NASDAQ,ASTI,2007-08-29,7.78,7.97,7.74,7.88,65200,7.88 +NASDAQ,ASTI,2007-05-11,9.18,9.25,8.74,8.80,234200,8.80 +NASDAQ,ASTI,2007-02-12,2.85,2.96,2.72,2.96,12700,2.96 +NASDAQ,AHII,2009-01-26,1.73,1.73,1.56,1.60,71400,1.60 +NASDAQ,AHII,2008-11-06,2.58,2.58,2.25,2.37,433800,2.37 +NASDAQ,AHII,2008-10-03,8.25,8.32,8.00,8.25,123000,8.25 +NASDAQ,AHII,2008-08-11,6.12,6.44,6.10,6.42,33400,6.42 +NASDAQ,AHII,2007-07-12,13.03,13.44,13.03,13.43,41500,13.43 +NASDAQ,AHII,2007-06-22,13.71,13.71,12.75,13.27,572900,13.27 +NASDAQ,AHII,2007-04-10,12.09,12.30,11.88,12.25,76400,12.25 +NASDAQ,AHII,2007-02-08,12.56,12.75,12.25,12.69,126600,12.69 +NASDAQ,ANDS,2009-12-15,2.46,2.58,2.46,2.58,606700,2.58 +NASDAQ,ANDS,2009-10-29,2.04,2.09,1.90,2.06,394700,2.06 +NASDAQ,ANDS,2009-08-24,2.31,2.34,2.24,2.27,705600,2.27 +NASDAQ,ANDS,2008-11-04,1.92,2.11,1.88,2.07,134700,2.07 +NASDAQ,ANDS,2008-06-20,2.84,2.84,2.79,2.82,19300,2.82 +NASDAQ,ANDS,2008-01-25,1.47,1.51,1.43,1.51,130600,1.51 +NASDAQ,ANDS,2007-03-07,3.64,3.64,3.50,3.57,72000,3.57 +NASDAQ,ANDS,2006-08-17,3.06,3.06,2.89,2.95,223500,2.95 +NASDAQ,ANDS,2006-05-22,9.25,9.39,9.00,9.31,322300,9.31 +NASDAQ,ANDS,2006-03-30,16.39,16.60,16.32,16.51,115100,16.51 +NASDAQ,ANDS,2005-07-26,12.10,12.30,11.90,12.22,96000,12.22 +NASDAQ,ANDS,2005-05-06,6.03,6.03,6.00,6.00,6300,6.00 +NASDAQ,ANDS,2005-04-27,6.33,6.62,6.27,6.60,2200,6.60 +NASDAQ,ANDS,2005-01-06,7.00,7.35,7.00,7.35,6600,7.35 +NASDAQ,ANDS,2004-08-03,5.80,5.80,5.63,5.63,1500,5.63 +NASDAQ,AMSF,2009-01-21,18.76,19.30,18.39,19.25,204000,19.25 +NASDAQ,AMSF,2008-12-16,17.77,19.26,17.25,19.24,171300,19.24 +NASDAQ,AMSF,2008-04-17,14.33,14.46,14.16,14.25,50700,14.25 +NASDAQ,AMSF,2007-06-13,17.68,17.95,17.45,17.57,117500,17.57 +NASDAQ,AMSF,2007-04-27,19.82,19.85,19.49,19.78,127300,19.78 +NASDAQ,AMSF,2007-02-08,16.61,16.70,16.24,16.40,299500,16.40 +NASDAQ,AMSF,2006-11-07,12.00,12.00,11.51,11.75,8900,11.75 +NASDAQ,AMSF,2006-09-25,9.90,10.00,9.74,9.98,36100,9.98 +NASDAQ,AMSF,2006-08-21,12.15,12.49,11.90,12.21,11800,12.21 +NASDAQ,AMSF,2006-06-23,11.00,11.32,10.90,10.97,2200,10.97 +NASDAQ,AMSF,2006-03-15,10.25,11.60,10.25,10.32,48600,10.32 +NASDAQ,ARCL,2010-01-26,17.79,17.99,17.38,17.40,23500,17.40 +NASDAQ,AEZS,2009-12-02,1.10,1.13,1.05,1.05,1849000,1.05 +NASDAQ,AEZS,2009-11-06,1.11,1.12,1.03,1.04,69000,1.04 +NASDAQ,AEZS,2009-04-17,1.39,1.39,1.20,1.28,52500,1.28 +NASDAQ,AEZS,2008-11-13,0.47,0.54,0.47,0.54,15300,0.54 +NASDAQ,AEZS,2008-08-27,1.13,1.14,1.09,1.14,3600,1.14 +NASDAQ,AEZS,2008-05-06,1.23,1.29,1.18,1.21,21200,1.21 +NASDAQ,AEZS,2007-06-04,3.85,3.85,3.65,3.69,55400,3.69 +NASDAQ,AEZS,2006-04-28,7.02,7.14,6.83,7.08,51100,7.08 +NASDAQ,AEZS,2005-12-14,4.84,4.98,4.84,4.89,23700,4.89 +NASDAQ,AEZS,2005-11-29,4.45,4.53,4.41,4.47,32100,4.47 +NASDAQ,AEZS,2005-11-14,4.94,4.96,4.71,4.83,48700,4.83 +NASDAQ,AEZS,2005-10-17,4.71,4.84,4.67,4.75,40700,4.75 +NASDAQ,AEZS,2004-06-25,5.99,6.20,5.95,6.04,52900,6.04 +NASDAQ,AEZS,2003-11-03,3.34,3.58,3.21,3.51,125900,3.51 +NASDAQ,AEZS,2003-10-01,3.77,3.95,3.70,3.78,98300,3.78 +NASDAQ,AEZS,2002-08-29,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,AEZS,2002-04-11,5.15,5.30,5.15,5.16,1900,5.16 +NASDAQ,AEZS,2001-01-29,7.50,7.75,7.50,7.75,400,7.75 +NASDAQ,AEZS,2000-11-01,8.13,8.13,8.13,8.13,000,8.13 +NASDAQ,ASBI,2009-03-25,2.25,2.40,2.25,2.40,1200,2.36 +NASDAQ,ASBI,2009-03-11,3.22,3.22,3.22,3.22,100,3.17 +NASDAQ,ASBI,2008-10-17,7.45,7.45,7.45,7.45,000,7.18 +NASDAQ,ASBI,2007-10-15,8.78,8.78,8.34,8.50,4600,8.04 +NASDAQ,ASBI,2007-07-30,9.85,9.85,9.53,9.53,2300,8.97 +NASDAQ,ASBI,2006-11-03,13.56,13.65,13.50,13.65,3100,12.72 +NASDAQ,ASBI,2005-03-02,14.99,14.99,14.99,14.99,000,12.86 +NASDAQ,ASBI,2004-12-22,16.10,16.10,15.56,15.56,200,13.35 +NASDAQ,ASBI,2004-07-07,14.52,14.84,14.52,14.76,700,12.41 +NASDAQ,ASBI,2004-03-24,17.00,17.00,17.00,17.00,000,14.16 +NASDAQ,ASBI,2003-04-25,12.45,12.45,12.45,12.45,200,9.94 +NASDAQ,ASBI,2002-12-09,11.69,11.89,11.50,11.50,11500,8.94 +NASDAQ,ASBI,2002-05-24,14.55,14.55,14.55,14.55,400,11.06 +NASDAQ,ASBI,2002-05-20,14.40,14.41,14.32,14.32,3400,10.88 +NASDAQ,ASBI,2002-04-24,14.79,15.10,14.75,15.10,4200,11.48 +NASDAQ,ASBI,2002-03-11,15.40,15.40,15.40,15.40,500,11.58 +NASDAQ,ASBI,2002-01-03,13.30,13.50,13.05,13.05,600,9.81 +NASDAQ,ASBI,2001-05-16,12.18,13.50,12.18,13.50,600,9.92 +NASDAQ,ASBI,2000-12-28,10.88,10.88,10.63,10.88,11700,7.89 +NASDAQ,ASBI,2000-12-12,10.50,11.38,10.50,11.38,12300,8.15 +NASDAQ,ASBI,2000-10-03,12.75,12.75,12.75,12.75,200,9.13 +NASDAQ,ASBI,2000-07-25,10.38,10.38,10.38,10.38,200,7.34 +NASDAQ,ASBI,2000-01-05,14.13,14.13,14.13,14.13,000,9.71 +NASDAQ,ASBI,1999-04-27,15.75,15.88,15.75,15.75,6100,10.53 +NASDAQ,ASBI,1998-11-09,17.25,17.25,17.25,17.25,3300,10.30 +NASDAQ,ASBI,1998-07-31,19.62,19.62,19.62,19.62,000,11.62 +NASDAQ,ASBI,1998-03-18,20.75,20.75,20.75,20.75,200,12.18 +NASDAQ,ASBI,1997-11-10,20.25,20.50,20.25,20.50,7000,11.85 +NASDAQ,ASBI,1997-10-17,21.62,21.62,21.00,21.00,3600,12.14 +NASDAQ,ASBI,1997-09-03,21.50,22.00,20.75,21.75,23500,12.48 +NASDAQ,ASBI,1997-03-04,16.25,16.25,16.25,16.25,300,9.15 +NASDAQ,ASBI,1996-12-04,15.75,15.75,15.75,15.75,000,8.78 +NASDAQ,ASBI,1996-12-03,16.00,16.00,15.75,15.75,15100,8.78 +NASDAQ,ASBI,1996-11-12,14.25,14.25,14.25,14.25,2500,7.95 +NASDAQ,ASBI,1996-10-11,14.50,14.50,14.50,14.50,1000,8.08 +NASDAQ,ASBI,1996-07-19,13.25,13.25,13.25,13.25,000,7.31 +NASDAQ,ASBI,1996-01-15,17.75,17.75,17.75,17.75,000,7.17 +NASDAQ,ASBI,1995-04-10,15.50,15.50,15.50,15.50,000,6.09 +NASDAQ,ASBI,1994-05-23,14.50,14.50,14.50,14.50,300,5.42 +NASDAQ,ASBI,1993-07-19,20.62,20.75,20.62,20.75,15400,5.01 +NASDAQ,ASBI,1992-11-03,17.25,17.62,17.25,17.62,3700,4.15 +NASDAQ,ASBI,1992-10-27,17.50,17.50,17.50,17.50,700,4.12 +NASDAQ,ASBI,1992-10-19,17.50,17.50,17.50,17.50,8100,4.12 +NASDAQ,ASBI,1992-05-12,16.25,16.25,15.50,15.50,5500,3.58 +NASDAQ,ASBI,1992-04-16,15.25,15.25,15.25,15.25,7500,3.52 +NASDAQ,ASBI,1992-03-17,13.50,14.00,13.50,14.00,19100,3.23 +NASDAQ,ASBI,1992-01-24,14.00,14.75,14.00,14.25,40900,3.25 +NASDAQ,ASBI,1991-09-16,12.00,12.00,12.00,12.00,1100,2.70 +NASDAQ,ASBI,1991-08-05,12.00,12.00,11.50,11.50,3700,2.56 +NASDAQ,ASBI,1990-10-03,8.75,8.75,8.75,8.75,1100,1.87 +NASDAQ,ASBI,1990-03-19,12.00,12.00,12.00,12.00,000,2.51 +NASDAQ,ASBI,1990-01-31,12.25,12.25,12.25,12.25,000,2.56 +NASDAQ,ASBI,1989-12-14,12.00,12.00,12.00,12.00,2400,2.51 +NASDAQ,ASBI,1988-12-07,9.25,9.75,9.25,9.50,23100,1.91 +NASDAQ,ASBI,1988-10-11,9.13,9.13,9.13,9.13,000,1.83 +NASDAQ,ASBI,1988-08-12,9.25,9.25,9.25,9.25,1100,1.84 +NASDAQ,ASBI,1988-07-07,7.00,7.50,7.00,7.38,25700,1.47 +NASDAQ,ASBI,1988-06-06,7.38,7.38,7.38,7.38,1800,1.45 +NASDAQ,ASBI,1988-05-02,7.25,7.50,7.25,7.25,8600,1.43 +NASDAQ,ASBI,1987-12-24,6.00,6.50,5.75,5.88,54600,1.15 +NASDAQ,ASBI,1987-08-28,9.00,9.00,9.00,9.00,4400,1.74 +NASDAQ,AMRN,2009-11-16,1.40,1.46,1.30,1.39,14500,1.39 +NASDAQ,AMRN,2009-04-08,0.70,1.20,0.66,1.20,40000,1.20 +NASDAQ,AMRN,2009-02-25,0.70,0.70,0.61,0.61,8900,0.61 +NASDAQ,AMRN,2009-02-24,0.61,0.70,0.61,0.70,4600,0.70 +NASDAQ,AMRN,2007-03-26,2.25,2.29,2.12,2.15,24100,21.50 +NASDAQ,AMRN,2005-11-02,1.23,1.29,1.15,1.23,2300,12.30 +NASDAQ,AMRN,2005-07-01,1.25,1.32,1.18,1.32,5000,13.20 +NASDAQ,AMRN,2005-05-10,1.96,1.96,1.70,1.78,3400,17.80 +NASDAQ,AMRN,2004-11-30,2.26,2.47,2.26,2.35,1800,23.50 +NASDAQ,AMRN,2004-11-04,2.05,2.19,1.90,1.95,17100,19.50 +NASDAQ,AMRN,2004-06-09,0.95,1.02,0.93,0.94,1200,9.40 +NASDAQ,AMRN,2004-03-31,1.42,1.49,1.38,1.45,5300,14.50 +NASDAQ,AMRN,2003-10-03,2.67,2.87,2.60,2.83,1900,28.30 +NASDAQ,AMRN,2003-03-31,2.45,2.55,2.45,2.55,2800,25.50 +NASDAQ,AMRN,2002-09-26,3.92,4.07,3.92,4.00,900,40.00 +NASDAQ,AMRN,2002-06-19,8.00,8.00,7.70,7.70,100,77.00 +NASDAQ,AMRN,2002-04-02,13.58,13.60,11.85,11.95,10700,119.50 +NASDAQ,AMRN,1999-12-13,5.50,5.50,4.75,4.75,000,47.50 +NASDAQ,AMRN,1999-06-02,8.12,8.12,8.12,8.12,100,81.25 +NASDAQ,AMRN,1999-03-19,9.25,10.63,9.25,10.00,5400,100.00 +NASDAQ,AMRN,1998-01-23,2.69,2.69,2.69,2.69,000,268.75 +NASDAQ,AMRN,1997-12-23,3.22,3.22,2.75,2.94,800,293.75 +NASDAQ,AMRN,1997-06-27,4.63,4.63,4.37,4.44,600,443.75 +NASDAQ,AMRN,1997-06-13,5.87,5.87,5.62,5.62,200,562.50 +NASDAQ,AMRN,1997-01-09,5.81,5.87,5.50,5.87,600,587.50 +NASDAQ,AMRN,1996-12-30,5.75,6.00,5.75,5.87,100,587.50 +NASDAQ,AMRN,1996-04-30,9.75,10.00,9.62,10.00,200,1000.00 +NASDAQ,AMRN,1996-02-16,10.12,10.87,10.12,10.63,900,1062.50 +NASDAQ,AMRN,1994-10-28,7.12,7.12,7.12,7.12,000,712.50 +NASDAQ,AMRN,1994-08-30,7.37,7.50,7.37,7.50,400,750.00 +NASDAQ,AMRN,1994-08-17,6.37,7.50,6.25,7.50,3200,750.00 +NASDAQ,AMRN,1993-11-10,10.50,10.50,10.50,10.50,000,1050.00 +NASDAQ,AMRN,1993-06-09,10.25,10.25,10.00,10.25,500,1025.00 +NASDAQ,ASTC,2010-01-21,2.56,2.56,2.42,2.48,162000,2.48 +NASDAQ,ASTC,2009-11-10,2.35,2.61,2.34,2.37,193700,2.37 +NASDAQ,ASTC,2009-08-28,1.19,1.26,1.19,1.26,4700,1.26 +NASDAQ,ASTC,2007-11-14,0.14,0.18,0.13,0.15,155800,1.50 +NASDAQ,ASTC,2007-09-20,0.41,0.41,0.39,0.40,3000,4.00 +NASDAQ,ASTC,2007-05-16,0.50,0.54,0.50,0.52,5300,5.20 +NASDAQ,ASTC,2007-05-02,0.57,0.59,0.57,0.57,2000,5.70 +NASDAQ,ASTC,2007-04-11,0.65,0.65,0.60,0.63,3500,6.30 +NASDAQ,ASTC,2007-01-10,0.67,0.70,0.61,0.68,6600,6.80 +NASDAQ,ASTC,2006-11-24,0.79,0.79,0.77,0.78,800,7.80 +NASDAQ,ASTC,2006-10-19,0.64,0.65,0.64,0.64,2400,6.40 +NASDAQ,ASTC,2005-08-09,1.49,1.51,1.41,1.45,7600,14.50 +NASDAQ,ASTC,2004-09-21,2.32,2.32,2.30,2.30,500,23.00 +NASDAQ,ASTC,2004-09-03,2.69,2.69,2.48,2.50,5900,25.00 +NASDAQ,ASTC,2004-08-26,2.41,2.45,2.41,2.45,100,24.50 +NASDAQ,ASTC,2003-07-10,0.92,0.92,0.92,0.92,200,9.20 +NASDAQ,ASTC,2003-05-07,1.04,1.10,1.04,1.10,600,11.00 +NASDAQ,ASTC,2003-04-02,0.99,1.00,0.91,0.99,2200,9.90 +NASDAQ,ASTC,2002-04-12,1.69,1.74,1.50,1.55,3600,15.50 +NASDAQ,ASTC,2001-08-16,1.74,1.80,1.74,1.75,1900,17.50 +NASDAQ,ASTC,2001-08-07,1.70,1.70,1.70,1.70,000,17.00 +NASDAQ,ASTC,2001-06-07,2.30,2.30,2.30,2.30,000,23.00 +NASDAQ,ASTC,2000-05-11,4.63,4.63,4.63,4.63,100,46.25 +NASDAQ,ASTC,2000-04-06,5.16,5.25,4.75,4.88,2800,48.75 +NASDAQ,ASTC,2000-02-25,4.88,5.00,4.75,4.75,1000,47.50 +NASDAQ,ASTC,2000-02-16,4.69,4.75,4.63,4.75,500,47.50 +NASDAQ,ASTC,2000-02-02,5.00,5.06,5.00,5.06,1100,50.63 +NASDAQ,ASTC,1999-09-24,4.81,4.88,4.63,4.63,2700,46.25 +NASDAQ,ASTC,1999-06-11,5.25,5.25,5.19,5.25,1200,52.50 +NASDAQ,ASTC,1999-03-15,7.00,7.00,6.56,6.75,3500,67.50 +NASDAQ,ASTC,1999-03-12,6.88,7.00,6.62,6.62,1300,66.25 +NASDAQ,ASTC,1999-01-19,10.94,10.94,10.00,10.00,800,100.00 +NASDAQ,ASTC,1998-12-09,10.00,10.56,9.38,10.00,6600,100.00 +NASDAQ,ASTC,1998-11-19,8.38,8.50,8.38,8.44,900,84.38 +NASDAQ,ASTC,1998-05-21,11.87,11.87,11.63,11.87,900,118.75 +NASDAQ,ASTC,1998-04-02,11.38,11.50,11.38,11.50,600,115.00 +NASDAQ,ASTC,1997-12-23,10.63,10.63,10.25,10.25,1400,102.50 +NASDAQ,ASTC,1997-05-20,6.75,7.50,6.50,7.50,3800,75.00 +NASDAQ,ASTC,1997-02-14,7.13,7.13,6.52,6.52,3200,65.16 +NASDAQ,ASTC,1997-01-20,5.50,5.75,5.50,5.75,300,57.50 +NASDAQ,ASTC,1996-03-29,15.25,15.25,14.25,14.25,1900,142.50 +NASDAQ,ASTC,1996-01-05,12.50,12.75,12.00,12.00,7400,120.00 +NASDAQ,AMNB,2009-10-13,22.30,22.47,22.01,22.43,5000,22.18 +NASDAQ,AMNB,2009-02-19,15.51,15.55,15.07,15.50,7800,14.75 +NASDAQ,AMNB,2008-10-10,15.85,15.85,15.00,15.04,4100,14.12 +NASDAQ,AMNB,2008-08-14,16.75,17.25,16.56,16.75,2800,15.52 +NASDAQ,AMNB,2008-08-08,16.60,16.98,15.80,15.80,9900,14.64 +NASDAQ,AMNB,2008-07-11,17.75,17.78,17.75,17.75,1200,16.44 +NASDAQ,AMNB,2008-05-01,19.03,19.25,19.00,19.25,1100,17.60 +NASDAQ,AMNB,2008-02-05,19.66,20.98,19.50,20.98,10200,18.98 +NASDAQ,AMNB,2007-10-05,22.72,22.72,22.10,22.23,4800,19.88 +NASDAQ,AMNB,2007-03-09,22.40,22.40,22.40,22.40,1000,19.62 +NASDAQ,AMNB,2006-11-27,23.51,23.51,23.50,23.50,1100,20.20 +NASDAQ,AMNB,2006-11-09,23.64,23.64,23.50,23.56,4000,20.25 +NASDAQ,AMNB,2006-03-24,23.40,23.40,23.00,23.00,4900,19.40 +NASDAQ,AMNB,2005-01-25,24.20,24.39,24.00,24.39,2100,19.68 +NASDAQ,AMNB,2004-12-23,24.50,24.74,24.50,24.62,3800,19.87 +NASDAQ,AMNB,2004-11-30,24.77,24.94,24.60,24.60,700,19.69 +NASDAQ,AMNB,2004-09-01,23.50,23.73,23.34,23.73,10600,18.83 +NASDAQ,AMNB,2004-06-10,22.09,22.09,21.51,21.80,8800,17.30 +NASDAQ,AMNB,2004-05-25,22.30,22.64,22.29,22.49,8200,17.69 +NASDAQ,AMNB,2003-11-21,26.28,26.28,25.43,25.44,2100,19.72 +NASDAQ,AMNB,2003-08-20,26.85,27.97,26.85,27.86,3200,21.44 +NASDAQ,AMNB,2003-01-15,26.80,26.80,26.36,26.57,2100,20.14 +NASDAQ,AMNB,2002-08-01,26.37,26.50,26.00,26.25,10900,19.63 +NASDAQ,AMNB,2002-05-06,20.08,20.44,19.45,19.45,2900,14.43 +NASDAQ,AMNB,2002-03-13,20.10,20.25,20.00,20.00,6700,14.84 +NASDAQ,AMNB,2002-02-11,19.00,19.35,19.00,19.10,9800,14.05 +NASDAQ,AMNB,2001-12-31,18.70,18.70,18.70,18.70,000,13.76 +NASDAQ,AMNB,2001-10-11,18.00,18.60,18.00,18.15,15000,13.23 +NASDAQ,AMNB,2001-08-16,19.00,19.00,19.00,19.00,200,13.72 +NASDAQ,AMNB,2000-06-02,14.50,14.50,14.50,14.50,000,9.96 +NASDAQ,AMNB,1999-09-07,16.50,16.50,16.50,16.50,000,11.07 +NASDAQ,ARMH,2010-01-19,9.15,9.28,9.11,9.18,1539700,9.18 +NASDAQ,ARMH,2009-10-13,7.33,7.35,7.23,7.27,750800,7.27 +NASDAQ,ARMH,2009-07-20,6.44,6.48,6.32,6.45,682600,6.40 +NASDAQ,ARMH,2009-07-10,5.96,6.12,5.93,6.08,1759100,6.03 +NASDAQ,ARMH,2009-06-26,5.88,6.00,5.86,5.97,1193400,5.92 +NASDAQ,ARMH,2009-04-07,4.98,4.98,4.90,4.94,628000,4.84 +NASDAQ,ARMH,2008-10-17,4.41,4.74,4.41,4.56,157700,4.47 +NASDAQ,ARMH,2008-10-10,4.46,4.58,4.14,4.48,980800,4.39 +NASDAQ,ARMH,2008-08-15,6.20,6.27,6.14,6.22,238000,6.05 +NASDAQ,ARMH,2008-03-18,5.04,5.28,5.03,5.28,611800,5.08 +NASDAQ,ARMH,2007-09-19,8.47,8.55,8.43,8.46,210900,8.14 +NASDAQ,ARMH,2007-09-11,8.78,8.91,8.78,8.89,90600,8.55 +NASDAQ,ARMH,2007-04-12,7.70,7.78,7.70,7.76,147900,7.39 +NASDAQ,ARMH,2006-07-07,5.93,5.98,5.86,5.87,347100,5.57 +NASDAQ,ARMH,2005-11-11,6.20,6.23,6.18,6.20,181500,5.86 +NASDAQ,ARMH,2004-07-12,6.13,6.14,6.00,6.12,175800,5.72 +NASDAQ,ARMH,2004-03-03,6.95,6.99,6.80,6.94,319800,6.46 +NASDAQ,ARMH,2003-11-18,5.75,5.80,5.55,5.57,295000,5.18 +NASDAQ,ARMH,2003-09-02,5.45,5.47,5.17,5.34,268100,4.97 +NASDAQ,ARMH,2003-07-01,3.36,3.50,3.23,3.50,677800,3.26 +NASDAQ,ARMH,2003-04-28,2.82,2.90,2.75,2.90,178200,2.70 +NASDAQ,ARMH,2003-04-22,2.74,2.83,2.71,2.80,237600,2.61 +NASDAQ,ARMH,2003-04-02,2.50,2.58,2.50,2.55,451200,2.37 +NASDAQ,ARMH,2003-01-31,2.26,2.40,2.25,2.37,339500,2.21 +NASDAQ,ARMH,2002-07-05,6.35,6.75,6.35,6.75,142800,6.28 +NASDAQ,ARMH,2002-05-15,9.93,10.59,9.88,10.10,565500,9.40 +NASDAQ,ARMH,2002-04-01,12.31,12.54,12.10,12.52,101900,11.65 +NASDAQ,ARMH,2001-11-08,17.48,17.57,16.80,16.85,1474800,15.68 +NASDAQ,ARMH,2001-09-18,10.01,10.45,9.75,10.15,264800,9.44 +NASDAQ,ARMH,2001-02-02,23.00,23.19,22.00,22.00,151800,20.47 +NASDAQ,ARMH,2000-11-14,28.25,29.75,28.25,29.50,185800,27.45 +NASDAQ,ARMH,1999-11-17,123.87,130.12,121.44,130.00,190500,24.19 +NASDAQ,ARMH,1999-05-04,35.00,35.50,32.00,32.00,35000,5.95 +NASDAQ,AMTD,2010-01-29,17.89,18.14,17.63,17.76,7395900,17.76 +NASDAQ,AMTD,2008-07-31,19.44,20.15,19.13,19.91,4879900,19.91 +NASDAQ,AMTD,2008-01-14,19.40,19.96,19.38,19.95,8522200,19.95 +NASDAQ,AMTD,2007-11-16,19.46,19.50,18.77,19.38,6295100,19.38 +NASDAQ,AMTD,2007-05-08,18.21,18.21,17.78,18.00,6677900,18.00 +NASDAQ,AMTD,2006-12-04,16.98,16.98,16.63,16.88,8770100,16.88 +NASDAQ,AMTD,2006-07-17,13.75,13.93,13.47,13.64,5579000,13.64 +NASDAQ,AMTD,2005-12-30,23.98,24.15,23.58,24.00,2932900,18.48 +NASDAQ,AMTD,2005-11-21,22.64,23.26,22.52,23.18,6816000,17.85 +NASDAQ,AMTD,2005-01-14,12.42,12.55,12.34,12.43,8700500,9.57 +NASDAQ,AMTD,2004-12-13,13.71,13.94,13.70,13.87,4070400,10.68 +NASDAQ,AMTD,2004-10-06,11.71,11.90,11.61,11.80,3861900,9.09 +NASDAQ,AMTD,2004-09-02,11.26,11.50,11.20,11.50,2038700,8.86 +NASDAQ,AMTD,2002-07-29,3.40,3.77,3.36,3.73,754800,2.87 +NASDAQ,AMTD,2001-05-08,7.97,7.98,7.45,7.63,603900,5.88 +NASDAQ,AMTD,2001-03-20,6.75,7.25,6.62,6.75,1018200,5.20 +NASDAQ,AMTD,2000-12-19,7.94,8.19,7.81,7.94,1476100,6.11 +NASDAQ,AMTD,2000-06-22,12.62,12.75,12.25,12.38,656500,9.53 +NASDAQ,AMTD,2000-02-18,15.56,15.62,14.94,15.13,1827500,11.65 +NASDAQ,AMTD,1999-06-18,74.63,75.00,72.25,72.94,2870400,18.72 +NASDAQ,AMTD,1999-05-10,114.00,121.50,111.25,120.50,7081800,30.93 +NASDAQ,AMTD,1999-02-16,92.50,98.50,87.00,91.81,8880600,11.78 +NASDAQ,AMTD,1998-05-27,29.00,29.25,27.94,28.19,957600,1.81 +NASDAQ,AMTD,1997-09-03,18.94,21.00,18.25,20.87,2852400,1.34 +NASDAQ,AMTD,1997-07-03,15.19,15.19,15.00,15.06,488400,0.97 +NASDAQ,ADVS,2009-12-29,41.50,41.67,41.21,41.37,57200,41.37 +NASDAQ,ADVS,2009-12-24,41.72,41.86,41.46,41.61,23600,41.61 +NASDAQ,ADVS,2009-12-11,39.93,40.04,39.08,39.82,109500,39.82 +NASDAQ,ADVS,2009-09-03,38.43,38.55,37.82,38.43,116800,38.43 +NASDAQ,ADVS,2009-07-31,37.25,37.37,36.45,36.45,200500,36.45 +NASDAQ,ADVS,2008-12-16,22.85,23.57,22.04,23.43,184300,23.43 +NASDAQ,ADVS,2007-12-07,53.32,53.36,52.75,53.35,102000,53.35 +NASDAQ,ADVS,2007-12-05,50.97,51.49,50.47,51.01,116400,51.01 +NASDAQ,ADVS,2007-04-05,34.85,34.85,34.47,34.60,128600,34.60 +NASDAQ,ADVS,2007-02-22,37.48,37.82,37.18,37.75,144700,37.75 +NASDAQ,ADVS,2006-10-06,37.26,37.40,36.60,37.12,77400,37.12 +NASDAQ,ADVS,2006-09-05,33.19,33.89,33.07,33.50,247100,33.50 +NASDAQ,ADVS,2006-05-19,31.92,32.79,31.74,32.61,188500,32.61 +NASDAQ,ADVS,2006-02-27,27.84,28.69,27.77,28.38,175700,28.38 +NASDAQ,ADVS,2005-12-14,30.73,31.13,30.54,30.66,124500,30.66 +NASDAQ,ADVS,2005-11-28,29.55,29.69,29.00,29.27,196900,29.27 +NASDAQ,ADVS,2005-10-20,28.10,28.36,27.47,27.90,162300,27.90 +NASDAQ,ADVS,2005-09-27,26.62,26.74,25.95,26.30,236300,26.30 +NASDAQ,ADVS,2005-05-12,19.44,19.70,19.14,19.43,231400,19.43 +NASDAQ,ADVS,2005-01-27,18.45,18.49,18.08,18.36,129100,18.36 +NASDAQ,ADVS,2004-11-24,20.25,20.62,20.18,20.24,241900,20.24 +NASDAQ,ADVS,2004-08-16,15.05,15.50,14.90,15.50,125900,15.50 +NASDAQ,ADVS,2004-07-29,15.45,15.88,15.27,15.84,137400,15.84 +NASDAQ,ADVS,2004-06-30,18.24,18.39,17.79,18.07,247500,18.07 +NASDAQ,ADVS,2004-01-27,21.46,21.60,21.00,21.04,296500,21.04 +NASDAQ,ADVS,2003-08-21,16.90,17.15,16.75,17.07,284200,17.07 +NASDAQ,ADVS,2003-06-27,17.50,17.60,17.20,17.37,267500,17.37 +NASDAQ,ADVS,2003-06-19,17.88,18.08,17.41,17.96,352800,17.96 +NASDAQ,ADVS,2003-04-17,12.43,12.90,12.17,12.72,480400,12.72 +NASDAQ,ADVS,2003-03-28,12.28,12.28,12.04,12.06,273700,12.06 +NASDAQ,ADVS,2002-11-05,14.61,14.88,14.16,14.32,511800,14.32 +NASDAQ,ADVS,2001-08-27,54.09,55.39,53.92,55.00,230700,55.00 +NASDAQ,ADVS,2001-08-22,53.09,53.98,51.01,53.33,754600,53.33 +NASDAQ,ADVS,2000-11-30,46.88,51.25,45.38,49.25,292900,49.25 +NASDAQ,ADVS,2000-11-22,54.75,54.75,50.31,50.62,262400,50.62 +NASDAQ,ADVS,2000-11-08,64.31,65.31,63.25,65.00,225000,65.00 +NASDAQ,ADVS,2000-07-18,61.44,61.62,50.12,54.69,813100,54.69 +NASDAQ,ADVS,2000-03-24,60.00,62.25,52.75,57.13,136300,57.13 +NASDAQ,ADVS,1999-12-07,67.00,70.12,65.50,69.87,163800,34.94 +NASDAQ,ADVS,1999-07-07,72.00,72.50,70.88,70.88,141600,23.62 +NASDAQ,ADVS,1998-12-01,38.00,39.62,37.25,38.75,90000,12.92 +NASDAQ,ADVS,1997-05-01,25.00,25.00,24.62,24.88,83400,8.29 +NASDAQ,ADVS,1996-12-30,30.00,30.75,29.75,30.00,109500,10.00 +NASDAQ,ADVS,1996-08-02,24.75,26.25,24.75,26.25,55500,8.75 +NASDAQ,ADVS,1996-03-27,20.50,20.50,19.87,19.87,24900,6.62 +NASDAQ,ADVS,1996-01-09,17.25,17.25,16.25,16.25,41400,5.42 +NASDAQ,ARII,2009-11-10,11.45,11.70,11.12,11.14,63800,11.14 +NASDAQ,ARII,2009-01-21,8.22,8.58,8.22,8.50,74000,8.44 +NASDAQ,ARII,2008-10-21,10.79,11.21,10.51,10.52,74900,10.41 +NASDAQ,ARII,2008-08-28,16.17,16.40,15.89,16.01,143900,15.82 +NASDAQ,ARII,2008-01-11,18.56,18.94,18.20,18.31,153800,18.04 +NASDAQ,ARII,2007-04-10,29.75,30.89,29.71,30.79,139500,30.22 +NASDAQ,ARII,2006-12-13,33.26,33.63,32.36,32.36,54000,31.69 +NASDAQ,ARII,2006-03-13,30.40,30.83,29.88,30.50,340200,29.78 +NASDAQ,AMIC,2009-08-14,4.75,4.75,4.75,4.75,100,4.75 +NASDAQ,AMIC,2009-03-05,3.25,3.25,3.20,3.20,200,3.20 +NASDAQ,AMIC,2008-11-26,3.85,3.85,3.85,3.85,000,3.85 +NASDAQ,AMIC,2008-08-12,6.56,6.74,6.51,6.59,3400,6.59 +NASDAQ,AMIC,2008-04-03,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,AMIC,2007-09-26,10.26,10.33,10.26,10.26,1200,10.26 +NASDAQ,AMIC,2007-07-11,11.04,11.13,11.04,11.13,1800,11.13 +NASDAQ,AMIC,2007-07-09,10.98,11.17,10.82,11.17,5400,11.17 +NASDAQ,AMIC,2006-11-27,10.50,10.58,10.30,10.51,9800,10.51 +NASDAQ,AMIC,2005-01-24,14.05,14.25,14.05,14.21,2300,14.21 +NASDAQ,AMIC,2004-07-07,16.01,16.25,16.00,16.25,2900,16.25 +NASDAQ,AMIC,2004-06-03,16.20,16.48,15.73,16.40,12000,16.40 +NASDAQ,AMIC,2004-01-29,14.84,14.84,14.10,14.18,15900,14.18 +NASDAQ,AMIC,2003-11-20,10.80,11.02,10.80,10.91,3400,10.91 +NASDAQ,AMIC,2003-09-04,11.00,11.66,11.00,11.08,12800,11.08 +NASDAQ,AMIC,2003-04-07,8.04,8.09,8.02,8.09,1400,8.09 +NASDAQ,AMIC,2002-09-12,2.32,2.37,2.31,2.37,74500,7.11 +NASDAQ,AMIC,2002-08-22,2.35,2.44,2.35,2.43,54500,7.29 +NASDAQ,AMIC,2002-05-14,1.86,1.92,1.85,1.91,19800,5.73 +NASDAQ,AMIC,2002-01-31,1.80,1.90,1.80,1.88,61300,5.64 +NASDAQ,AMIC,2001-08-03,1.72,1.80,1.72,1.80,75300,5.40 +NASDAQ,AMIC,2001-02-13,1.41,1.53,1.37,1.41,58100,4.22 +NASDAQ,AMIC,2000-11-09,4.47,4.75,4.22,4.50,215200,13.50 +NASDAQ,AMIC,2000-08-23,5.47,6.34,5.25,5.81,320200,17.44 +NASDAQ,AMIC,2000-04-05,25.50,26.37,23.44,25.25,572000,75.75 +NASDAQ,AMIC,2000-01-24,35.00,35.50,31.75,32.06,720500,96.19 +NASDAQ,AMIC,1999-09-28,22.81,24.00,21.50,23.87,346600,71.62 +NASDAQ,AMIC,1999-08-17,20.37,20.50,18.50,19.19,349300,57.56 +NASDAQ,AMIC,1999-07-30,24.12,25.37,23.62,24.62,550000,73.87 +NASDAQ,AMIC,1999-06-17,23.12,24.12,22.25,23.62,778000,70.87 +NASDAQ,AMIC,1998-03-10,7.00,7.00,6.87,6.87,13400,20.62 +NASDAQ,AMIC,1997-08-11,6.56,6.56,6.25,6.25,48200,18.75 +NASDAQ,AMIC,1997-08-08,6.50,6.69,6.44,6.56,17000,19.69 +NASDAQ,AMIC,1996-10-03,5.81,5.81,5.62,5.81,2400,17.44 +NASDAQ,AMIC,1995-11-02,12.87,12.87,12.87,12.87,5800,38.62 +NASDAQ,AMIC,1995-08-17,14.00,14.75,13.62,13.62,18000,40.87 +NASDAQ,AMIC,1995-01-24,6.50,6.75,6.50,6.75,2000,20.25 +NASDAQ,AMIC,1994-10-28,7.50,7.50,7.50,7.50,500,22.50 +NASDAQ,AMIC,1994-05-02,6.37,6.50,6.25,6.50,1200,19.50 +NASDAQ,AMIC,1993-12-28,5.75,6.00,5.75,5.87,11200,17.62 +NASDAQ,AMIC,1993-08-12,3.50,3.50,3.50,3.50,1600,10.50 +NASDAQ,AMIC,1993-06-16,3.25,3.25,3.12,3.12,1500,9.37 +NASDAQ,AMIC,1993-01-29,4.00,4.12,4.00,4.12,2200,12.37 +NASDAQ,AMIC,1992-10-22,3.62,3.62,3.25,3.25,13300,9.75 +NASDAQ,ANNB,2010-02-01,3.16,3.16,3.16,3.16,000,3.16 +NASDAQ,ANNB,2009-12-01,2.97,2.97,2.97,2.97,000,2.97 +NASDAQ,ANNB,2009-09-21,3.05,3.18,2.86,3.00,2300,3.00 +NASDAQ,ANNB,2009-01-06,3.77,3.77,3.77,3.77,200,3.77 +NASDAQ,ANNB,2008-12-30,3.67,3.69,3.29,3.69,14500,3.69 +NASDAQ,ANNB,2008-12-29,4.38,4.38,4.38,4.38,400,4.38 +NASDAQ,ANNB,2008-08-26,5.25,5.48,5.25,5.25,2200,5.25 +NASDAQ,ANNB,2008-03-20,7.20,7.20,7.20,7.20,000,7.20 +NASDAQ,ANNB,2007-10-31,7.15,7.15,7.15,7.15,2200,7.15 +NASDAQ,ANNB,2007-05-08,9.09,9.10,8.99,9.02,5100,9.02 +NASDAQ,ANNB,2007-04-25,9.35,9.50,9.35,9.50,500,9.50 +NASDAQ,ANNB,2007-04-13,9.55,9.55,9.55,9.55,000,9.55 +NASDAQ,ANNB,2006-11-03,9.01,9.01,9.01,9.01,000,9.01 +NASDAQ,ANNB,2006-01-13,9.30,9.30,9.30,9.30,2000,9.30 +NASDAQ,ANNB,2006-01-06,9.40,9.40,9.04,9.04,600,9.04 +NASDAQ,ANNB,2005-10-12,9.34,9.34,9.17,9.20,2500,9.20 +NASDAQ,ANNB,2005-10-10,9.20,9.20,9.20,9.20,100,9.20 +NASDAQ,ANNB,2005-10-04,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,ANNB,2005-06-07,9.35,9.35,9.35,9.35,1000,9.35 +NASDAQ,ANNB,2005-03-31,9.19,9.19,9.19,9.19,200,9.19 +NASDAQ,ANNB,2004-12-14,9.25,9.27,9.15,9.17,12900,9.17 +NASDAQ,ANNB,2003-10-07,8.89,8.89,8.76,8.80,5500,6.60 +NASDAQ,ANNB,2003-06-20,7.20,7.25,7.20,7.25,4000,5.44 +NASDAQ,ANNB,2003-04-17,5.90,5.90,5.90,5.90,4300,4.42 +NASDAQ,ANNB,2003-02-12,6.15,6.15,6.15,6.15,000,4.61 +NASDAQ,ANNB,2003-01-03,5.65,5.65,5.65,5.65,9300,4.24 +NASDAQ,ANNB,2002-07-19,5.70,5.70,5.70,5.70,500,4.27 +NASDAQ,ANNB,2002-05-22,5.55,5.55,5.55,5.55,000,4.16 +NASDAQ,ANNB,2002-04-19,5.75,5.75,5.75,5.75,000,4.31 +NASDAQ,ANNB,2001-11-01,4.50,4.50,4.50,4.50,000,3.37 +NASDAQ,ANNB,2001-08-06,7.33,7.33,7.20,7.30,3200,4.09 +NASDAQ,ANNB,2000-04-05,4.25,4.25,4.25,4.25,5000,2.35 +NASDAQ,ANNB,2000-02-18,4.75,4.75,4.75,4.75,000,2.63 +NASDAQ,ANNB,2000-02-11,4.50,4.50,4.50,4.50,000,2.49 +NASDAQ,ANNB,2000-01-21,4.13,4.50,4.13,4.50,36400,2.48 +NASDAQ,ANNB,1999-05-05,7.25,7.25,7.25,7.25,000,3.99 +NASDAQ,ANNB,1998-07-23,9.75,9.81,9.75,9.81,11000,5.40 +NASDAQ,AMKR,2009-11-11,6.00,6.24,5.96,6.22,1791000,6.22 +NASDAQ,AMKR,2009-04-02,2.88,3.27,2.84,2.99,5232500,2.99 +NASDAQ,AMKR,2009-02-19,2.68,2.68,2.24,2.24,1280600,2.24 +NASDAQ,AMKR,2008-10-21,4.23,4.37,4.13,4.24,1690600,4.24 +NASDAQ,AMKR,2008-08-26,7.70,7.74,7.37,7.60,4741500,7.60 +NASDAQ,AMKR,2008-03-13,11.32,11.86,11.15,11.84,5744000,11.84 +NASDAQ,AMKR,2008-02-22,11.70,11.90,11.43,11.89,2990000,11.89 +NASDAQ,AMKR,2007-12-31,8.73,8.89,8.49,8.53,1148900,8.53 +NASDAQ,AMKR,2006-07-17,7.35,7.60,7.07,7.10,3902200,7.10 +NASDAQ,AMKR,2006-05-22,9.53,9.76,9.29,9.49,4886500,9.49 +NASDAQ,AMKR,2005-10-13,3.68,3.81,3.57,3.79,1355400,3.79 +NASDAQ,AMKR,2005-08-16,5.19,5.24,5.13,5.18,1149900,5.18 +NASDAQ,AMKR,2005-05-23,3.29,3.33,3.19,3.25,2278600,3.25 +NASDAQ,AMKR,2005-01-07,5.51,5.59,5.18,5.23,1962500,5.23 +NASDAQ,AMKR,2004-05-17,8.88,9.10,8.80,9.05,2443700,9.05 +NASDAQ,AMKR,2004-04-30,8.13,8.64,8.00,8.04,3371100,8.04 +NASDAQ,AMKR,2004-03-19,13.64,13.85,13.27,13.40,1240500,13.40 +NASDAQ,AMKR,2004-01-15,19.10,19.97,18.84,19.77,1729600,19.77 +NASDAQ,AMKR,2003-07-02,13.39,14.10,13.38,14.00,1567000,14.00 +NASDAQ,AMKR,2002-12-23,4.32,4.58,4.29,4.32,790100,4.32 +NASDAQ,AMKR,2002-03-14,19.56,20.20,19.25,19.59,612300,19.59 +NASDAQ,AMKR,2001-11-28,15.42,15.72,15.15,15.16,852200,15.16 +NASDAQ,AMKR,2001-06-19,20.71,21.00,19.44,19.55,689000,19.55 +NASDAQ,AMKR,2001-04-02,16.31,17.00,15.38,15.62,782900,15.62 +NASDAQ,AMKR,2000-05-03,60.06,60.94,58.06,59.69,1016700,59.69 +NASDAQ,AMKR,1999-06-01,9.31,9.50,9.19,9.19,235800,9.19 +NASDAQ,AMKR,1999-04-29,9.94,10.00,9.53,9.88,864700,9.88 +NASDAQ,AMKR,1998-11-05,5.53,5.53,5.28,5.48,686500,5.48 +NASDAQ,AMKR,1998-05-21,10.50,10.63,10.00,10.25,1641100,10.25 +NASDAQ,ALNC,2009-07-23,27.31,28.53,27.31,28.53,19800,27.96 +NASDAQ,ALNC,2008-12-05,21.00,21.00,19.43,20.50,1700,19.42 +NASDAQ,ALNC,2007-10-26,26.00,26.00,25.49,25.49,2900,23.17 +NASDAQ,ALNC,2007-02-15,30.14,30.25,30.14,30.25,800,26.84 +NASDAQ,ALNC,2007-01-29,30.21,30.93,29.50,30.93,14200,27.44 +NASDAQ,ALNC,2007-01-26,29.41,30.25,29.41,30.21,8700,26.80 +NASDAQ,ALNC,2006-11-16,30.25,30.32,30.20,30.32,9000,26.71 +NASDAQ,ALNC,2006-08-24,32.70,33.00,32.22,32.97,10100,28.84 +NASDAQ,ALNC,2006-02-07,30.90,31.19,30.73,30.94,600,26.66 +NASDAQ,ALNC,2006-01-04,32.50,32.50,31.98,31.98,700,27.56 +NASDAQ,ALNC,2005-06-30,31.45,31.45,31.10,31.24,800,26.55 +NASDAQ,ALNC,2004-07-15,29.25,29.25,29.02,29.03,700,23.98 +NASDAQ,ALNC,2004-03-18,31.80,31.80,31.75,31.75,1900,25.86 +NASDAQ,ALNC,2004-01-30,33.05,33.05,33.05,33.05,000,26.92 +NASDAQ,ALNC,2003-05-29,32.00,32.00,30.35,30.35,900,24.20 +NASDAQ,ALNC,2003-04-11,34.87,34.93,34.85,34.85,800,27.79 +NASDAQ,ALNC,2003-01-14,27.45,27.88,27.45,27.88,700,22.09 +NASDAQ,ALNC,2002-11-19,26.09,26.09,26.09,26.09,000,20.52 +NASDAQ,ALNC,2002-09-06,24.72,24.72,24.72,24.72,000,19.29 +NASDAQ,ALNC,2001-12-10,22.75,22.75,22.75,22.75,600,17.24 +NASDAQ,ALNC,2001-06-13,19.05,19.05,19.05,19.05,300,14.17 +NASDAQ,ALNC,2000-07-05,20.75,20.75,20.75,20.75,3300,14.99 +NASDAQ,ALNC,2000-01-18,22.25,22.25,22.25,22.25,300,15.05 +NASDAQ,ALNC,1999-12-02,24.70,24.70,24.70,24.70,200,16.59 +NASDAQ,ALNC,1999-09-30,25.32,32.77,25.07,29.29,56200,19.67 +NASDAQ,ASMI,2009-11-09,20.95,21.43,20.90,21.36,43800,21.36 +NASDAQ,ASMI,2009-05-21,13.89,13.94,13.46,13.68,27300,13.68 +NASDAQ,ASMI,2009-03-30,8.05,8.05,7.81,8.00,41000,8.00 +NASDAQ,ASMI,2009-03-03,6.33,6.99,6.29,6.36,52200,6.36 +NASDAQ,ASMI,2008-11-17,7.85,7.90,7.42,7.44,56700,7.44 +NASDAQ,ASMI,2007-07-26,28.30,28.75,28.13,28.62,177800,28.48 +NASDAQ,ASMI,2007-02-28,23.00,23.10,22.86,23.00,87300,22.89 +NASDAQ,ASMI,2006-01-26,17.32,17.41,17.22,17.41,70000,17.33 +NASDAQ,ASMI,2005-03-29,16.80,16.80,16.34,16.34,99800,16.26 +NASDAQ,ASMI,2004-12-15,16.47,16.55,16.37,16.38,393000,16.30 +NASDAQ,ASMI,2004-07-29,15.93,16.28,15.88,16.19,306700,16.11 +NASDAQ,ASMI,2004-06-08,20.88,21.02,20.75,20.91,108700,20.81 +NASDAQ,ASMI,2003-10-31,17.32,17.74,17.15,17.46,506500,17.38 +NASDAQ,ASMI,2003-03-06,10.71,10.76,10.40,10.49,451200,10.44 +NASDAQ,ASMI,2002-11-12,10.70,11.54,10.51,11.17,234200,11.12 +NASDAQ,ASMI,2001-10-31,15.70,16.20,15.18,15.91,146500,15.83 +NASDAQ,ASMI,2001-08-02,24.00,24.10,23.07,23.25,244600,23.14 +NASDAQ,ASMI,2000-12-20,10.50,10.88,10.12,10.31,254300,10.26 +NASDAQ,ASMI,2000-04-07,29.44,33.50,29.44,32.75,2426200,32.59 +NASDAQ,ASMI,1999-11-03,9.62,12.62,9.50,12.50,10446500,12.44 +NASDAQ,ASMI,1999-10-26,7.75,7.88,7.63,7.69,165700,7.65 +NASDAQ,ASMI,1999-09-23,8.38,8.38,7.94,8.06,78400,8.02 +NASDAQ,ASMI,1999-05-07,5.56,5.75,5.50,5.75,46200,5.72 +NASDAQ,ASMI,1999-03-10,4.37,4.50,4.25,4.25,28800,4.23 +NASDAQ,ASMI,1998-12-23,4.88,5.38,4.88,5.31,120700,5.29 +NASDAQ,ASMI,1997-08-22,13.81,14.00,13.75,14.00,124300,13.93 +NASDAQ,ASMI,1997-04-28,13.00,13.12,12.88,13.00,61100,12.94 +NASDAQ,ASMI,1996-12-04,9.88,10.37,9.75,10.00,209700,9.95 +NASDAQ,ASMI,1996-11-12,8.31,8.62,7.75,7.75,195300,7.71 +NASDAQ,ASMI,1996-07-10,10.00,10.37,9.50,9.88,106600,9.83 +NASDAQ,ASMI,1996-05-30,13.50,14.00,13.00,13.63,92000,13.56 +NASDAQ,ASMI,1995-07-28,35.38,35.50,32.25,33.00,273000,10.95 +NASDAQ,ASMI,1995-03-20,7.13,7.13,6.88,7.00,23100,2.32 +NASDAQ,ASMI,1995-02-03,4.50,4.50,4.12,4.12,42900,1.37 +NASDAQ,ASMI,1995-02-02,4.50,4.50,4.37,4.37,7500,1.45 +NASDAQ,ASMI,1994-10-28,3.50,3.50,3.25,3.50,19800,1.16 +NASDAQ,ASMI,1994-09-20,3.12,3.25,3.12,3.25,46500,1.08 +NASDAQ,ASMI,1994-07-28,2.87,3.00,2.87,2.87,48300,0.95 +NASDAQ,ASMI,1994-03-18,3.63,3.88,3.63,3.88,10500,1.29 +NASDAQ,ASMI,1994-01-18,1.63,1.87,1.63,1.87,3900,0.62 +NASDAQ,ASMI,1993-11-09,1.25,1.25,1.25,1.25,300,0.41 +NASDAQ,ASMI,1993-08-27,1.75,1.87,1.75,1.75,27600,0.58 +NASDAQ,ASMI,1993-08-05,1.25,1.38,1.25,1.38,22500,0.46 +NASDAQ,ASMI,1992-04-14,2.87,2.87,2.87,2.87,1500,0.95 +NASDAQ,ASMI,1992-01-06,2.63,3.00,2.63,3.00,9000,1.00 +NASDAQ,ASMI,1991-07-10,3.63,4.00,3.63,4.00,78900,1.33 +NASDAQ,ASMI,1991-02-05,2.87,3.12,2.87,2.87,14100,0.95 +NASDAQ,ASMI,1990-08-24,3.12,3.25,3.12,3.25,10500,1.08 +NASDAQ,ASMI,1990-06-12,5.62,5.62,5.62,5.62,1200,1.87 +NASDAQ,ASMI,1990-06-06,5.62,5.75,5.50,5.50,162900,1.82 +NASDAQ,ASMI,1990-02-28,5.62,5.62,5.62,5.62,1500,1.87 +NASDAQ,ASMI,1989-01-25,6.88,7.00,6.50,6.75,39600,2.24 +NASDAQ,ASMI,1987-10-15,8.13,8.38,8.00,8.25,10500,2.74 +NASDAQ,ASMI,1985-11-08,9.50,10.00,9.50,9.50,27300,3.15 +NASDAQ,ASMI,1985-03-01,19.50,19.75,19.25,19.25,900,6.39 +NASDAQ,ASMI,1984-11-28,15.25,15.50,15.25,15.25,99600,5.06 +NASDAQ,ATRC,2009-12-28,5.69,5.98,5.67,5.67,45100,5.67 +NASDAQ,ATRC,2009-11-05,5.19,5.19,4.86,5.14,257700,5.14 +NASDAQ,ATRC,2009-08-28,3.78,3.90,3.76,3.76,7500,3.76 +NASDAQ,ATRC,2009-08-04,3.75,4.19,3.67,4.17,141500,4.17 +NASDAQ,ATRC,2009-03-05,1.30,1.30,1.20,1.29,12200,1.29 +NASDAQ,ATRC,2009-01-09,2.18,2.25,2.18,2.20,18900,2.20 +NASDAQ,ATRC,2008-10-01,9.67,9.72,9.33,9.53,13500,9.53 +NASDAQ,ATRC,2008-08-13,11.03,11.22,11.00,11.22,3200,11.22 +NASDAQ,ATRC,2008-07-14,10.39,10.52,10.25,10.36,5700,10.36 +NASDAQ,ATRC,2007-12-21,13.17,13.44,12.58,12.91,50800,12.91 +NASDAQ,ATRC,2007-06-01,9.70,9.98,9.70,9.85,70400,9.85 +NASDAQ,ATRC,2007-05-10,11.00,11.05,10.89,10.92,11800,10.92 +NASDAQ,ATRC,2007-04-16,10.52,10.75,10.30,10.51,12700,10.51 +NASDAQ,ATRC,2007-01-31,9.89,10.84,9.89,10.50,99700,10.50 +NASDAQ,ATRC,2006-09-25,6.98,7.20,6.74,6.95,49200,6.95 +NASDAQ,ATRC,2006-08-31,6.00,6.27,5.80,5.95,80300,5.95 +NASDAQ,ATRC,2006-08-22,5.95,6.19,5.50,6.00,30900,6.00 +NASDAQ,ATRC,2006-07-27,6.04,6.04,5.89,5.91,6000,5.91 +NASDAQ,ATRC,2006-01-12,11.66,11.75,11.50,11.50,14800,11.50 +NASDAQ,ATRC,2005-12-27,11.51,11.69,11.30,11.50,9900,11.50 +NASDAQ,ATRC,2005-10-13,14.18,14.18,14.00,14.01,3900,14.01 +NASDAQ,AVII,2009-09-29,1.61,1.63,1.54,1.56,1780500,1.56 +NASDAQ,AVII,2009-03-06,0.58,0.63,0.58,0.63,93600,0.63 +NASDAQ,AVII,2009-02-12,0.91,0.96,0.86,0.91,250200,0.91 +NASDAQ,AVII,2008-12-30,0.65,0.66,0.57,0.63,332000,0.63 +NASDAQ,AVII,2008-11-03,0.82,1.03,0.82,1.01,308300,1.01 +NASDAQ,AVII,2008-02-06,1.17,1.20,1.07,1.07,738400,1.07 +NASDAQ,AVII,2007-09-05,2.66,2.67,2.58,2.60,104400,2.60 +NASDAQ,AVII,2007-08-28,2.62,2.63,2.52,2.57,248500,2.57 +NASDAQ,AVII,2007-05-14,2.87,2.87,2.75,2.80,440300,2.80 +NASDAQ,AVII,2007-03-27,2.50,2.54,2.44,2.45,224200,2.45 +NASDAQ,AVII,2007-03-07,2.43,2.52,2.43,2.48,568300,2.48 +NASDAQ,AVII,2006-11-08,3.95,3.98,3.82,3.88,664100,3.88 +NASDAQ,AVII,2006-09-19,3.75,3.75,3.53,3.59,310800,3.59 +NASDAQ,AVII,2006-06-06,4.35,4.44,4.24,4.28,754600,4.28 +NASDAQ,AVII,2005-09-08,2.29,2.29,2.25,2.25,43000,2.25 +NASDAQ,AVII,2005-05-27,2.30,2.42,2.30,2.38,145600,2.38 +NASDAQ,AVII,2004-09-28,2.10,2.10,2.00,2.09,104100,2.09 +NASDAQ,AVII,2004-05-06,2.50,2.68,2.50,2.59,409300,2.59 +NASDAQ,AVII,2003-05-30,5.44,5.80,5.43,5.46,885500,5.46 +NASDAQ,AVII,2002-09-16,5.19,5.20,5.02,5.05,97800,5.05 +NASDAQ,AVII,2002-01-22,13.20,13.50,11.70,11.90,447000,11.90 +NASDAQ,AVII,2001-08-02,10.18,11.00,10.13,10.45,288700,10.45 +NASDAQ,AVII,2001-05-24,9.49,9.50,8.10,8.35,411700,8.35 +NASDAQ,AVII,2000-07-12,9.25,9.25,8.94,9.00,83000,9.00 +NASDAQ,AVII,2000-06-28,9.38,10.19,9.31,10.12,125000,10.12 +NASDAQ,AVII,2000-06-05,10.44,11.00,10.38,11.00,120000,11.00 +NASDAQ,AVII,2000-03-23,15.06,15.25,13.25,13.75,248900,13.75 +NASDAQ,AVII,2000-03-15,15.75,16.25,15.38,16.25,291300,16.25 +NASDAQ,AVII,1999-07-14,3.50,3.75,3.25,3.44,13100,3.44 +NASDAQ,AVII,1999-04-22,3.81,3.94,3.69,3.69,45500,3.69 +NASDAQ,AVII,1998-12-03,4.81,5.12,4.75,4.94,28200,4.94 +NASDAQ,AVII,1997-09-15,6.81,6.88,6.62,6.88,7500,6.88 +NASDAQ,AVII,1997-06-19,6.25,6.38,6.13,6.25,52100,6.25 +NASDAQ,ATRN,2009-10-12,1.07,1.15,1.06,1.09,32600,1.09 +NASDAQ,ATRN,2009-08-14,1.03,1.07,0.90,1.03,30100,1.03 +NASDAQ,ATRN,2009-06-18,1.09,1.09,1.00,1.08,103400,1.08 +NASDAQ,ATRN,2009-06-08,0.95,0.96,0.93,0.93,20800,0.93 +NASDAQ,ATRN,2008-10-08,2.08,2.20,1.80,2.20,66600,2.20 +NASDAQ,ATRN,2007-11-12,12.50,12.50,12.50,12.50,100,12.50 +NASDAQ,ATRN,2007-07-10,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,ANSV,2010-01-20,0.06,0.07,0.06,0.06,463200,0.06 +NASDAQ,ANSV,2009-05-26,0.30,0.30,0.26,0.29,148400,0.29 +NASDAQ,ANSV,2008-09-12,1.75,1.75,1.65,1.65,76700,1.65 +NASDAQ,ANSV,2008-06-18,3.25,3.38,3.24,3.24,23600,3.24 +NASDAQ,ANSV,2007-07-02,6.45,6.62,6.42,6.57,44300,6.57 +NASDAQ,ANSV,2006-11-29,6.65,6.70,6.50,6.55,73200,6.55 +NASDAQ,ANSV,2006-02-08,8.85,8.97,8.71,8.90,61500,8.90 +NASDAQ,ARTC,2009-10-12,20.50,20.90,20.50,20.90,139500,20.90 +NASDAQ,ARTC,2009-08-28,17.30,17.70,17.15,17.60,72500,17.60 +NASDAQ,ARTC,2009-07-16,11.30,11.36,11.15,11.36,105100,11.36 +NASDAQ,ARTC,2009-05-15,8.95,9.00,8.55,8.90,62500,8.90 +NASDAQ,ARTC,2009-04-17,9.20,11.20,9.00,10.45,436200,10.45 +NASDAQ,ARTC,2009-03-19,4.55,5.00,4.55,4.80,275900,4.80 +NASDAQ,ARTC,2009-03-09,3.49,3.50,3.29,3.45,354200,3.45 +NASDAQ,ARTC,2008-03-03,44.31,46.25,42.81,43.00,2716700,43.00 +NASDAQ,ARTC,2007-01-22,37.88,38.00,37.36,37.66,668200,37.66 +NASDAQ,ARTC,2006-10-04,46.00,47.74,45.93,47.67,166000,47.67 +NASDAQ,ARTC,2006-02-09,43.92,44.50,43.32,44.22,381700,44.22 +NASDAQ,ARTC,2005-02-15,31.71,32.10,31.48,31.84,185200,31.84 +NASDAQ,ARTC,2005-02-11,31.42,32.32,31.40,32.00,263900,32.00 +NASDAQ,ARTC,2004-07-20,26.07,26.75,25.67,26.29,265300,26.29 +NASDAQ,ARTC,2003-10-03,19.38,19.45,19.01,19.15,110300,19.15 +NASDAQ,ARTC,2003-06-26,15.49,15.77,15.25,15.77,93600,15.77 +NASDAQ,ARTC,2002-09-05,13.22,13.42,12.91,12.91,75200,12.91 +NASDAQ,ARTC,2002-08-29,13.40,13.47,13.10,13.47,137100,13.47 +NASDAQ,ARTC,2001-09-21,23.40,23.95,22.80,23.50,228900,23.50 +NASDAQ,ARTC,2001-08-01,31.00,32.47,30.65,32.10,1185800,32.10 +NASDAQ,ARTC,2001-07-10,26.54,26.77,25.55,25.92,207400,25.92 +NASDAQ,ARTC,2001-01-26,23.69,24.19,23.25,23.38,80300,23.38 +NASDAQ,ARTC,2001-01-24,23.88,24.94,23.62,23.88,107500,23.88 +NASDAQ,ARTC,2000-12-19,16.39,17.39,16.38,16.94,383700,16.94 +NASDAQ,ARTC,2000-10-12,16.38,17.38,16.34,16.88,504300,16.88 +NASDAQ,ARTC,2000-05-19,84.00,86.12,84.00,86.12,123600,43.06 +NASDAQ,ARTC,2000-04-13,74.00,81.94,74.00,79.25,30000,39.62 +NASDAQ,ARTC,2000-03-10,114.05,117.62,110.00,110.06,44400,55.03 +NASDAQ,ARTC,1999-09-03,38.06,38.12,35.00,35.25,50600,17.62 +NASDAQ,ARTC,1999-06-15,19.12,19.12,18.88,18.88,39200,9.44 +NASDAQ,ARTC,1997-07-10,9.00,10.50,9.00,10.12,131200,5.06 +NASDAQ,ARTC,1997-07-01,8.88,9.50,8.88,9.00,14000,4.50 +NASDAQ,ARTC,1997-05-28,7.25,7.50,7.12,7.50,10000,3.75 +NASDAQ,ARTC,1997-05-21,7.25,8.00,7.25,7.37,3600,3.69 +NASDAQ,ARTC,1997-04-21,6.00,6.00,5.62,5.62,10600,2.81 +NASDAQ,ARTC,1997-03-13,7.50,7.50,6.88,7.00,36000,3.50 +NASDAQ,ARTC,1997-01-27,5.75,6.25,5.62,5.62,20000,2.81 +NASDAQ,ARTC,1997-01-24,6.00,6.50,5.50,5.75,64200,2.88 +NASDAQ,ARTC,1996-12-17,8.25,8.62,8.00,8.00,18400,4.00 +NASDAQ,ARTC,1996-07-31,16.00,16.50,16.00,16.00,29000,8.00 +NASDAQ,ARTC,1996-03-20,21.00,22.00,21.00,21.50,5600,10.75 +NASDAQ,ARTC,1996-02-13,17.25,17.25,16.25,17.00,70800,8.50 +NASDAQ,AZPN,2009-12-31,9.84,9.92,9.75,9.80,37200,9.80 +NASDAQ,AZPN,2009-10-09,10.75,10.75,10.37,10.59,49800,10.59 +NASDAQ,AZPN,2009-03-17,5.70,6.05,5.70,6.05,864700,6.05 +NASDAQ,AZPN,2009-01-16,7.10,7.20,7.00,7.00,79000,7.00 +NASDAQ,AZPN,2008-10-23,6.54,6.67,6.02,6.67,138200,6.67 +NASDAQ,AZPN,2008-08-18,14.00,14.25,13.92,14.00,43300,14.00 +NASDAQ,AZPN,2008-04-22,14.30,14.35,13.30,13.60,453000,13.60 +NASDAQ,AZPN,2008-02-05,13.74,13.90,13.44,13.62,529900,13.62 +NASDAQ,AZPN,2007-02-28,12.02,12.14,11.87,12.00,633700,12.00 +NASDAQ,AZPN,2007-02-15,12.91,12.92,12.56,12.58,392100,12.58 +NASDAQ,AZPN,2006-07-24,10.93,11.59,10.93,11.58,513700,11.58 +NASDAQ,AZPN,2006-03-02,11.94,11.94,11.41,11.58,1056600,11.58 +NASDAQ,AZPN,2005-05-31,5.13,5.36,5.13,5.24,121600,5.24 +NASDAQ,AZPN,2005-01-06,5.80,6.15,5.75,5.94,363800,5.94 +NASDAQ,AZPN,2005-01-03,6.39,6.39,6.01,6.11,300700,6.11 +NASDAQ,AZPN,2004-09-22,7.10,7.15,6.90,6.99,603300,6.99 +NASDAQ,AZPN,2004-06-02,6.03,6.33,6.02,6.30,190000,6.30 +NASDAQ,AZPN,2003-12-30,10.47,10.84,10.00,10.20,831400,10.20 +NASDAQ,AZPN,2003-03-10,2.72,2.72,2.61,2.61,270100,2.61 +NASDAQ,AZPN,2002-08-30,4.20,4.20,4.02,4.02,63600,4.02 +NASDAQ,AZPN,2001-12-31,16.63,17.34,16.54,16.80,361500,16.80 +NASDAQ,AZPN,2001-09-07,14.30,14.64,13.10,13.10,599700,13.10 +NASDAQ,AZPN,2001-08-22,16.79,17.16,16.20,16.89,156000,16.89 +NASDAQ,AZPN,2001-08-07,19.55,21.12,19.26,20.65,241300,20.65 +NASDAQ,AZPN,2001-07-13,20.90,22.65,20.89,22.11,91500,22.11 +NASDAQ,AZPN,2001-07-11,19.93,20.04,19.00,19.96,211700,19.96 +NASDAQ,AZPN,2001-04-30,20.80,21.57,20.30,21.06,415200,21.06 +NASDAQ,AZPN,2001-03-16,19.56,19.75,17.25,17.88,258100,17.88 +NASDAQ,AZPN,2000-12-01,23.88,31.06,23.81,25.12,477900,25.12 +NASDAQ,AZPN,2000-08-15,46.94,47.00,44.56,44.56,163900,44.56 +NASDAQ,AZPN,1999-10-01,9.56,10.06,9.38,9.81,53700,9.81 +NASDAQ,AZPN,1999-07-12,13.25,13.25,12.88,13.00,136700,13.00 +NASDAQ,AZPN,1999-04-06,9.69,10.25,9.62,9.94,316200,9.94 +NASDAQ,AZPN,1998-06-08,47.00,47.87,46.37,47.50,174000,47.50 +NASDAQ,AZPN,1998-04-07,39.75,39.75,37.75,38.25,145300,38.25 +NASDAQ,AZPN,1997-09-04,32.50,33.75,31.75,32.00,949500,32.00 +NASDAQ,AZPN,1997-07-16,41.87,43.50,40.50,42.62,271200,42.62 +NASDAQ,AZPN,1997-07-11,38.75,40.63,38.00,40.00,140100,40.00 +NASDAQ,AZPN,1997-05-09,35.25,35.25,34.12,34.98,70700,34.98 +NASDAQ,AZPN,1997-04-07,29.50,31.00,29.50,29.87,133400,29.87 +NASDAQ,AZPN,1997-01-24,74.00,78.50,72.75,75.25,354600,37.63 +NASDAQ,AZPN,1996-09-27,69.50,69.50,68.75,69.50,31800,34.75 +NASDAQ,AZPN,1996-06-05,53.75,54.25,53.00,53.00,86400,26.50 +NASDAQ,AZPN,1995-02-17,22.25,22.25,21.50,21.50,232800,10.75 +NASDAQ,AZPN,1995-01-25,18.00,18.25,17.75,18.12,96800,9.06 +NASDAQ,AUTH,2009-03-04,1.40,1.47,1.40,1.43,50200,1.43 +NASDAQ,AUTH,2008-09-05,6.70,6.70,5.74,6.39,862300,6.39 +NASDAQ,AUTH,2008-07-18,10.32,10.41,10.02,10.25,283400,10.25 +NASDAQ,AUTH,2008-05-16,14.00,14.00,13.56,13.77,148400,13.77 +NASDAQ,AUTH,2008-04-29,12.20,14.05,11.90,13.50,1653900,13.50 +NASDAQ,AUTH,2008-03-31,9.93,10.05,9.79,9.94,178200,9.94 +NASDAQ,AUTH,2007-12-14,16.13,16.70,15.93,16.14,75900,16.14 +NASDAQ,ALDA,2010-01-20,3.93,3.93,3.60,3.71,430700,3.71 +NASDAQ,ALDA,2009-09-08,3.83,3.97,3.80,3.95,29100,3.95 +NASDAQ,ALDA,2009-08-04,3.54,3.69,3.40,3.61,7100,3.61 +NASDAQ,ALDA,2009-05-13,3.79,3.79,3.75,3.79,900,3.79 +NASDAQ,ALDA,2008-10-27,3.90,4.40,3.68,4.40,29400,4.40 +NASDAQ,ALDA,2007-10-12,17.45,17.45,17.32,17.35,8700,11.51 +NASDAQ,ALDA,2007-08-27,16.91,17.25,16.50,16.59,36900,11.01 +NASDAQ,ALDA,2007-06-28,15.34,15.45,15.32,15.42,10300,10.14 +NASDAQ,ALDA,2006-12-14,15.28,15.39,15.25,15.25,12900,9.84 +NASDAQ,ALDA,2005-09-23,23.14,23.15,22.58,22.91,25400,13.74 +NASDAQ,ALDA,2005-09-09,26.10,26.27,25.46,25.93,69700,15.55 +NASDAQ,ALDA,2005-04-05,18.33,18.90,18.20,18.80,97200,11.16 +NASDAQ,ALDA,2004-10-14,11.50,12.11,11.50,11.56,26400,6.82 +NASDAQ,ALDA,2004-10-06,12.50,12.55,11.86,12.11,82400,7.14 +NASDAQ,ALDA,2004-05-28,16.39,16.39,15.10,15.26,231200,8.96 +NASDAQ,ALDA,2003-08-27,2.22,2.22,2.16,2.16,600,1.26 +NASDAQ,ALDA,2003-05-30,1.69,1.74,1.64,1.74,3600,1.02 +NASDAQ,ALDA,2003-01-17,1.57,1.59,1.57,1.59,2200,0.93 +NASDAQ,ALDA,2002-05-01,1.02,1.05,1.00,1.00,9800,1.76 +NASDAQ,ALDA,2001-11-27,1.05,1.22,1.05,1.22,7400,2.14 +NASDAQ,ALDA,2001-11-13,1.21,1.26,1.20,1.21,10600,2.13 +NASDAQ,ALDA,2001-10-24,1.15,1.23,1.12,1.12,2900,1.97 +NASDAQ,ALDA,2001-06-12,1.59,1.65,1.53,1.55,20300,2.72 +NASDAQ,ALDA,2001-01-24,2.00,2.00,1.87,1.94,74400,3.40 +NASDAQ,ALDA,2000-10-23,2.12,2.25,2.06,2.22,9800,3.90 +NASDAQ,ALDA,2000-09-12,2.56,2.62,2.50,2.56,58600,4.50 +NASDAQ,ALDA,2000-06-29,1.59,1.62,1.59,1.59,12500,2.80 +NASDAQ,ALDA,2000-05-30,1.66,1.72,1.62,1.66,12400,2.91 +NASDAQ,ALDA,1999-09-08,1.33,1.34,1.28,1.28,44600,2.25 +NASDAQ,ALDA,1998-02-26,4.75,4.87,4.75,4.75,53800,8.34 +NASDAQ,ALDA,1998-01-21,4.50,4.50,4.37,4.44,79200,7.79 +NASDAQ,ALDA,1997-10-21,5.25,5.50,5.19,5.50,161200,9.66 +NASDAQ,ALDA,1997-02-07,5.50,5.62,5.12,5.19,270400,9.11 +NASDAQ,ALDA,1996-11-07,4.25,4.25,4.12,4.12,41900,7.24 +NASDAQ,ALDA,1995-03-24,6.44,6.69,6.31,6.50,360700,11.42 +NASDAQ,ALDA,1994-04-28,17.25,17.75,17.00,17.25,369300,30.29 +NASDAQ,ALDA,1993-11-18,26.25,26.50,25.00,25.75,221200,22.61 +NASDAQ,ALDA,1993-10-11,31.50,31.50,31.00,31.50,19400,27.66 +NASDAQ,ALDA,1993-09-29,32.00,32.25,31.25,32.25,89000,28.32 +NASDAQ,ALXA,2008-08-27,5.23,5.38,5.01,5.06,47500,5.06 +NASDAQ,ALXA,2008-07-25,5.73,5.80,5.19,5.22,88000,5.22 +NASDAQ,ALXA,2008-03-14,7.05,7.51,6.83,7.38,179900,7.38 +NASDAQ,ALXA,2007-01-03,12.03,12.03,11.41,11.48,176600,11.48 +NASDAQ,ALXA,2006-12-27,10.81,11.90,10.81,11.83,87400,11.83 +NASDAQ,ACWX,2010-01-28,39.81,39.81,38.86,38.99,192300,38.99 +NASDAQ,ACWX,2009-12-03,42.13,42.21,41.57,41.63,42900,41.35 +NASDAQ,ACWX,2009-10-05,38.40,39.03,38.40,38.98,23600,38.71 +NASDAQ,ACWX,2009-01-22,26.29,26.75,25.88,26.34,387900,25.72 +NASDAQ,AMAG,2010-02-04,43.25,43.29,37.70,38.12,8573900,38.12 +NASDAQ,AMAG,2009-12-31,38.35,38.40,37.82,38.03,196700,38.03 +NASDAQ,AMAG,2009-05-21,53.15,53.55,51.25,52.05,440900,52.05 +NASDAQ,AMAG,2008-07-11,35.40,35.77,34.41,34.96,616000,34.96 +NASDAQ,AMAG,2006-05-22,24.16,25.32,23.81,25.00,198400,25.00 +NASDAQ,AMAG,2006-01-13,15.48,15.64,15.00,15.05,191100,15.05 +NASDAQ,AMAG,2005-12-01,10.58,10.60,10.50,10.52,8000,10.52 +NASDAQ,AMAG,2005-08-19,9.15,9.20,9.11,9.12,6700,9.12 +NASDAQ,AMAG,2004-12-23,13.75,13.75,13.40,13.40,7400,13.40 +NASDAQ,AMAG,2004-03-22,10.78,10.78,10.71,10.71,700,10.71 +NASDAQ,AMAG,2003-11-07,12.00,12.06,11.02,11.30,45200,11.30 +NASDAQ,AMAG,2003-08-11,8.54,8.55,8.40,8.41,20600,8.41 +NASDAQ,AMAG,2003-03-11,4.35,4.35,4.35,4.35,100,4.35 +NASDAQ,AMAG,2002-07-22,3.70,3.80,3.70,3.80,14200,3.80 +NASDAQ,AMAG,2002-05-28,3.92,3.92,3.87,3.87,3500,3.87 +NASDAQ,AMAG,2001-09-25,3.09,3.09,3.00,3.00,7800,3.00 +NASDAQ,AMAG,2000-12-15,2.38,2.44,2.38,2.44,35600,2.44 +NASDAQ,AMAG,1999-09-01,3.94,4.00,3.88,3.88,5700,3.88 +NASDAQ,AMAG,1999-02-10,4.69,5.31,4.69,5.13,47600,5.13 +NASDAQ,AMAG,1997-09-23,10.38,10.50,10.25,10.25,3200,10.25 +NASDAQ,AMAG,1997-07-23,11.13,11.13,10.88,10.88,14200,10.88 +NASDAQ,AMAG,1997-04-15,12.25,12.25,12.25,12.25,3600,12.25 +NASDAQ,AMAG,1996-10-09,15.75,15.75,15.00,15.00,6900,15.00 +NASDAQ,AMAG,1995-09-14,28.37,29.00,28.00,28.50,14700,28.50 +NASDAQ,AMAG,1995-04-03,18.00,18.00,17.75,17.75,2800,17.75 +NASDAQ,AMAG,1995-03-10,18.00,19.25,18.00,19.25,19900,19.25 +NASDAQ,AMAG,1995-01-23,15.00,15.75,15.00,15.63,13500,15.63 +NASDAQ,AMAG,1994-09-13,14.00,14.63,14.00,14.63,5400,14.63 +NASDAQ,AMAG,1994-03-17,14.13,14.63,14.13,14.38,11600,14.38 +NASDAQ,AMAG,1993-09-15,10.25,10.25,10.25,10.25,10000,10.25 +NASDAQ,AMAG,1993-05-24,13.50,13.50,13.00,13.25,3200,13.25 +NASDAQ,AMAG,1993-01-13,13.75,13.75,13.50,13.50,3400,13.50 +NASDAQ,AMAG,1991-12-19,22.50,22.75,22.12,22.75,3600,22.75 +NASDAQ,AMAG,1991-09-13,24.50,25.50,24.50,25.50,600,17.00 +NASDAQ,AMAG,1991-08-01,20.25,20.25,20.25,20.25,000,13.50 +NASDAQ,AMAG,1991-06-18,20.50,21.50,20.50,21.50,2500,14.33 +NASDAQ,AMAG,1991-02-26,16.75,18.25,16.75,16.75,5800,11.17 +NASDAQ,AMAG,1991-01-24,14.50,14.50,14.00,14.00,14400,9.33 +NASDAQ,AMAG,1990-08-30,10.50,10.50,10.50,10.50,400,7.00 +NASDAQ,AMAG,1990-03-28,13.00,13.75,13.00,13.75,900,9.17 +NASDAQ,AMAG,1990-03-26,13.25,13.25,13.25,13.25,700,8.83 +NASDAQ,AMAG,1989-12-19,16.25,16.25,15.75,16.25,8200,10.83 +NASDAQ,AMAG,1989-09-19,12.00,12.00,12.00,12.00,000,8.00 +NASDAQ,AMAG,1989-02-10,11.00,11.75,11.00,11.00,1600,7.33 +NASDAQ,AMAG,1988-11-15,7.75,7.75,7.75,7.75,100,5.17 +NASDAQ,AMAG,1988-10-10,9.00,9.00,9.00,9.00,100,6.00 +NASDAQ,AMAG,1988-09-08,9.50,9.75,9.50,9.50,19900,6.33 +NASDAQ,AMAG,1987-10-07,8.25,8.50,8.00,8.00,5800,5.33 +NASDAQ,AMAG,1987-04-09,10.25,10.50,10.00,10.00,2800,6.67 +NASDAQ,AMAG,1987-03-26,12.00,12.00,11.25,11.25,18700,7.50 +NASDAQ,AMAG,1986-08-22,8.00,8.00,8.00,8.00,300,5.33 +NASDAQ,ATSI,2010-01-12,2.75,2.80,2.59,2.61,2619600,2.61 +NASDAQ,ATSI,2009-12-14,3.10,3.27,3.05,3.17,1304200,3.17 +NASDAQ,ATSI,2009-07-29,3.40,3.45,3.35,3.44,264900,3.44 +NASDAQ,ATSI,2009-06-24,2.91,3.04,2.88,2.97,623100,2.97 +NASDAQ,ATSI,2008-09-05,2.81,3.00,2.75,3.00,451500,3.00 +NASDAQ,ATSI,2008-02-22,2.01,2.07,1.57,1.64,2089000,1.64 +NASDAQ,ATSI,2007-10-29,1.79,1.92,1.79,1.85,284000,1.85 +NASDAQ,ATSI,2007-01-10,2.15,2.21,2.10,2.19,90700,2.19 +NASDAQ,ATSI,2006-07-17,2.51,2.72,2.46,2.68,40800,2.68 +NASDAQ,ATSI,2006-05-04,2.97,3.14,2.85,2.95,112500,2.95 +NASDAQ,ATSI,2005-02-03,4.10,4.10,4.04,4.06,58600,4.06 +NASDAQ,ATSI,2004-11-03,3.63,3.65,3.56,3.60,34100,3.60 +NASDAQ,ATSI,2004-07-13,3.65,3.73,3.65,3.70,47300,3.70 +NASDAQ,ATSI,2004-05-25,4.50,4.59,4.27,4.35,47400,4.35 +NASDAQ,ATSI,2004-05-21,3.91,4.15,3.90,4.10,61800,4.10 +NASDAQ,ATSI,2002-09-10,0.44,0.44,0.34,0.38,236600,0.38 +NASDAQ,ATSI,2002-08-27,0.35,0.35,0.30,0.33,385700,0.33 +NASDAQ,ATSI,2002-07-01,0.55,0.58,0.47,0.47,229300,0.47 +NASDAQ,ATSI,2002-04-03,1.97,1.97,1.80,1.90,76300,1.90 +NASDAQ,ATSI,2001-04-09,9.50,9.74,9.49,9.51,118800,9.51 +NASDAQ,ATSI,2000-10-16,16.50,17.00,15.62,15.88,1250500,15.88 +NASDAQ,ATSI,1999-10-08,9.62,9.62,9.25,9.50,29200,9.50 +NASDAQ,ATSI,1999-07-16,9.75,9.81,9.56,9.75,176400,9.75 +NASDAQ,ATSI,1999-06-09,7.81,7.94,7.75,7.94,94500,7.94 +NASDAQ,ATSI,1999-05-11,7.50,7.75,7.50,7.50,110100,7.50 +NASDAQ,ATSI,1998-10-28,5.50,5.75,5.36,5.75,17500,5.75 +NASDAQ,ATSI,1998-10-27,6.00,6.00,5.62,5.62,10100,5.62 +NASDAQ,ATSI,1998-08-19,6.13,6.25,6.00,6.00,24400,6.00 +NASDAQ,ATSI,1998-05-07,7.37,7.63,7.37,7.56,44800,7.56 +NASDAQ,ATSI,1998-03-24,6.75,7.25,6.69,7.25,120700,7.25 +NASDAQ,ATSI,1997-12-15,5.25,5.31,4.88,5.06,72200,5.06 +NASDAQ,ATSI,1997-09-16,5.75,6.00,5.75,5.87,17000,5.87 +NASDAQ,ATSI,1996-01-18,10.12,10.12,9.88,10.00,169000,10.00 +NASDAQ,ATSI,1995-09-01,8.56,8.75,8.38,8.75,30900,8.75 +NASDAQ,ATSI,1995-08-24,9.00,9.00,8.87,9.00,26800,9.00 +NASDAQ,ATSI,1995-06-16,8.00,8.38,8.00,8.25,120700,8.25 +NASDAQ,ATSI,1994-03-23,4.37,4.50,4.25,4.25,45000,4.25 +NASDAQ,ATSI,1992-09-18,6.75,6.75,6.50,6.75,4800,6.75 +NASDAQ,ATSI,1992-04-29,9.00,9.25,8.75,8.75,16900,8.75 +NASDAQ,ATSI,1992-01-30,8.50,9.00,8.50,9.00,73700,9.00 +NASDAQ,ATSI,1991-10-11,10.25,10.25,9.50,9.50,11700,9.50 +NASDAQ,ATSI,1991-06-19,8.25,8.25,7.75,8.25,3200,8.25 +NASDAQ,ATSI,1991-04-17,8.50,8.50,8.00,8.50,13900,8.50 +NASDAQ,ATSI,1990-11-15,8.25,8.50,8.00,8.25,10100,8.25 +NASDAQ,ANLY,2009-08-20,0.68,0.72,0.67,0.68,57700,0.68 +NASDAQ,ANLY,2009-08-06,0.74,0.74,0.60,0.72,19100,0.72 +NASDAQ,ANLY,2009-06-25,0.54,0.54,0.53,0.53,1500,0.53 +NASDAQ,ANLY,2008-03-19,1.33,1.35,1.28,1.28,35300,1.28 +NASDAQ,ANLY,2008-03-03,1.31,1.34,1.30,1.31,43900,1.31 +NASDAQ,ANLY,2007-04-25,1.85,1.85,1.80,1.82,90200,1.82 +NASDAQ,ANLY,2007-01-04,1.92,1.95,1.90,1.92,14400,1.92 +NASDAQ,ANLY,2006-05-10,2.60,2.62,2.52,2.53,35800,2.53 +NASDAQ,ANLY,2006-01-24,2.91,2.92,2.68,2.74,85700,2.74 +NASDAQ,ANLY,2006-01-20,2.60,2.85,2.54,2.65,63200,2.65 +NASDAQ,ANLY,2005-01-03,4.00,4.10,3.96,4.04,44800,4.04 +NASDAQ,ANLY,2004-12-31,3.80,4.05,3.73,4.00,137300,4.00 +NASDAQ,ANLY,2004-08-31,2.99,3.07,2.99,3.05,35400,3.05 +NASDAQ,ANLY,2004-08-27,2.90,2.99,2.90,2.95,13900,2.95 +NASDAQ,ANLY,2004-06-02,3.08,3.08,2.98,2.98,61300,2.98 +NASDAQ,ANLY,2004-01-21,3.40,3.51,3.20,3.35,262700,3.35 +NASDAQ,ANLY,2004-01-20,3.29,3.59,3.22,3.40,220100,3.40 +NASDAQ,ANLY,2003-11-04,2.79,2.85,2.75,2.80,40600,2.80 +NASDAQ,ANLY,2003-11-03,2.85,2.95,2.77,2.85,55800,2.85 +NASDAQ,ANLY,2003-09-29,2.44,2.54,2.42,2.50,52500,2.50 +NASDAQ,ANLY,2003-06-19,2.12,2.20,2.12,2.16,174900,2.16 +NASDAQ,ANLY,2003-05-29,2.08,2.15,1.91,2.13,49300,2.13 +NASDAQ,ANLY,2003-03-19,1.52,1.52,1.40,1.49,57800,1.49 +NASDAQ,ANLY,2003-01-08,2.06,2.11,2.05,2.05,23500,2.05 +NASDAQ,ANLY,2002-09-23,2.72,2.98,2.61,2.88,12400,2.88 +NASDAQ,ANLY,2002-07-24,2.86,2.96,2.75,2.87,28000,2.87 +NASDAQ,ANLY,2002-01-14,4.50,4.50,4.20,4.20,27400,4.20 +NASDAQ,ANLY,2001-11-26,3.00,3.05,2.81,2.86,43000,2.86 +NASDAQ,ANLY,2001-04-05,4.88,5.00,4.62,4.94,117700,4.90 +NASDAQ,ANLY,2001-03-13,6.50,6.94,6.00,6.69,30800,6.64 +NASDAQ,ANLY,2000-08-31,8.12,8.38,8.00,8.31,116700,8.04 +NASDAQ,ANLY,2000-07-28,8.88,9.00,8.56,8.81,72000,8.52 +NASDAQ,ANLY,2000-03-17,10.19,10.75,10.19,10.75,79800,10.18 +NASDAQ,ANLY,2000-02-09,12.88,13.50,12.81,13.31,64200,12.61 +NASDAQ,ANLY,2000-01-06,13.55,13.68,12.63,12.63,182900,11.87 +NASDAQ,ANLY,1999-12-20,11.71,11.83,11.52,11.77,174900,11.06 +NASDAQ,ANLY,1999-10-25,10.84,10.93,10.48,10.74,87200,10.01 +NASDAQ,ANLY,1998-10-28,16.54,16.54,15.52,15.79,117200,14.37 +NASDAQ,ANLY,1998-10-16,14.84,15.07,14.24,14.60,526800,13.20 +NASDAQ,ANLY,1998-07-06,26.50,26.97,26.26,26.50,39400,23.88 +NASDAQ,ANLY,1998-06-15,26.50,26.86,25.55,26.26,107500,23.67 +NASDAQ,ANLY,1996-11-07,22.32,23.72,22.32,22.79,393900,13.44 +NASDAQ,ANLY,1996-08-07,34.75,34.75,34.05,34.75,2700,10.20 +NASDAQ,ANLY,1996-06-21,38.76,38.76,37.61,37.61,33900,11.00 +NASDAQ,ANLY,1996-05-28,38.99,40.37,38.99,38.99,39600,11.40 +NASDAQ,ANLY,1995-09-22,27.29,28.20,27.29,27.29,4500,7.86 +NASDAQ,ANLY,1995-03-16,18.69,19.14,18.69,19.14,21300,5.45 +NASDAQ,ANLY,1995-03-13,18.24,18.46,18.24,18.24,6600,5.19 +NASDAQ,ANLY,1994-05-10,14.11,14.99,14.11,14.28,52500,3.97 +NASDAQ,ANLY,1994-03-31,14.45,15.32,14.45,15.32,25500,4.22 +NASDAQ,ANLY,1994-02-11,14.66,14.66,14.01,14.66,9300,4.04 +NASDAQ,ANLY,1993-06-04,23.07,23.18,22.54,22.96,41400,4.13 +NASDAQ,ANLY,1991-08-06,11.61,11.61,11.41,11.41,8100,1.93 +NASDAQ,ANLY,1991-07-23,11.29,11.29,10.89,10.89,44100,1.82 +NASDAQ,ANLY,1991-02-05,12.99,12.99,12.39,12.39,105300,2.04 +NASDAQ,ANLY,1990-10-30,9.49,9.89,9.49,9.89,59800,1.61 +NASDAQ,ANLY,1990-10-05,8.21,8.60,8.21,8.60,20700,1.38 +NASDAQ,ANLY,1989-07-11,11.90,11.99,11.71,11.71,111900,1.45 +NASDAQ,ANLY,1988-05-31,5.47,5.47,5.47,5.47,3900,0.62 +NASDAQ,ANLY,1987-05-20,6.68,6.68,6.68,6.68,7000,0.59 +NASDAQ,ANLY,1986-12-26,6.42,6.51,6.33,6.51,16200,0.58 +NASDAQ,ANLY,1986-11-13,5.98,5.98,5.98,5.98,438800,0.53 +NASDAQ,ANLY,1985-12-17,5.45,5.45,5.27,5.45,21100,0.48 +NASDAQ,ANLY,1984-09-27,4.04,4.04,4.04,4.04,33800,0.36 +NASDAQ,ACTI,2010-01-28,2.37,2.39,2.31,2.33,74100,2.33 +NASDAQ,ACTI,2009-02-06,2.10,2.27,2.01,2.26,222400,2.26 +NASDAQ,ACTI,2008-08-20,2.71,2.71,2.26,2.68,30300,2.68 +NASDAQ,ACTI,2008-07-16,2.38,2.78,2.38,2.76,33300,2.76 +NASDAQ,ACTI,2007-10-18,4.30,4.31,4.13,4.18,333100,4.18 +NASDAQ,ACTI,2007-05-02,4.81,4.89,4.73,4.83,153500,4.83 +NASDAQ,ACTI,2006-12-08,5.24,5.27,5.16,5.21,393200,5.21 +NASDAQ,ACTI,2006-06-06,4.26,4.49,4.20,4.44,312100,4.44 +NASDAQ,ACTI,2006-05-31,4.40,4.45,4.22,4.25,262800,4.25 +NASDAQ,ACTI,2005-08-18,4.93,5.10,4.93,5.00,153100,5.00 +NASDAQ,ACTI,2005-08-02,5.08,5.10,5.00,5.09,234400,5.09 +NASDAQ,ACTI,2005-01-18,8.60,8.94,8.56,8.89,66000,8.89 +NASDAQ,ACTI,2004-03-09,6.32,6.50,6.29,6.32,227600,6.32 +NASDAQ,ACTI,2004-02-27,6.78,6.85,6.60,6.73,236800,6.73 +NASDAQ,ACTI,2003-08-04,8.10,8.31,8.01,8.06,212600,8.06 +NASDAQ,ACTI,2003-07-30,8.75,8.90,8.05,8.48,1128700,8.48 +NASDAQ,ALLB,2009-08-13,8.50,8.50,8.50,8.50,1000,8.44 +NASDAQ,ALLB,2009-04-13,8.00,8.00,8.00,8.00,100,7.89 +NASDAQ,ALLB,2009-03-25,7.52,7.52,7.52,7.52,000,7.41 +NASDAQ,ALLB,2008-12-12,8.25,8.25,8.25,8.25,000,8.10 +NASDAQ,ALLB,2007-06-12,9.62,9.62,9.60,9.62,12400,9.08 +NASDAQ,ALLB,2006-07-24,24.23,24.23,24.23,24.23,000,10.71 +NASDAQ,ALLB,2006-07-13,25.00,25.00,25.00,25.00,000,11.05 +NASDAQ,ALLB,2006-05-18,24.00,24.00,24.00,24.00,000,10.61 +NASDAQ,ALLB,2005-02-04,31.91,31.91,31.91,31.91,000,13.85 +NASDAQ,ALLB,2004-11-24,30.50,30.50,30.50,30.50,000,13.21 +NASDAQ,ALLB,2004-09-27,30.50,30.50,30.50,30.50,2100,13.17 +NASDAQ,ALLB,2004-04-08,38.82,38.82,38.80,38.80,1300,16.65 +NASDAQ,ALLB,2004-01-22,36.00,36.25,36.00,36.25,1900,15.52 +NASDAQ,ALLB,2003-11-07,29.09,29.09,29.09,29.09,000,12.45 +NASDAQ,ALLB,2003-05-12,33.00,33.18,33.00,33.18,400,14.11 +NASDAQ,ALLB,2003-04-23,28.91,29.82,28.91,29.82,1700,12.64 +NASDAQ,ALLB,2003-04-14,32.90,32.90,31.50,31.72,3400,13.45 +NASDAQ,ALLB,2002-07-30,24.50,24.50,24.50,24.50,000,10.27 +NASDAQ,ALLB,2002-02-01,29.25,29.25,29.25,29.25,200,12.18 +NASDAQ,ALLB,2001-12-05,28.77,28.77,28.77,28.77,000,11.98 +NASDAQ,ALLB,2001-11-06,27.60,27.69,27.60,27.69,400,11.53 +NASDAQ,ALLB,2001-10-26,26.75,26.75,25.55,26.50,9900,11.00 +NASDAQ,ALLB,2001-08-21,26.89,27.39,26.75,27.00,6100,11.21 +NASDAQ,ALLB,2000-12-27,9.88,10.13,9.88,10.13,21600,3.92 +NASDAQ,ALLB,2000-11-24,9.50,9.50,9.50,9.50,000,3.68 +NASDAQ,ALLB,2000-11-03,9.50,9.50,9.50,9.50,000,3.68 +NASDAQ,ALLB,2000-07-11,7.19,7.19,7.19,7.19,000,2.73 +NASDAQ,ALLB,2000-06-12,7.50,7.75,7.50,7.75,2700,2.94 +NASDAQ,ALLB,2000-03-24,7.88,7.88,7.88,7.88,000,2.95 +NASDAQ,ALLB,2000-02-14,7.25,7.50,7.25,7.50,22000,2.81 +NASDAQ,ALLB,1999-05-27,9.25,9.25,7.00,8.00,23700,2.91 +NASDAQ,ALLB,1999-03-10,11.63,11.63,11.63,11.63,000,4.19 +NASDAQ,ALLB,1998-10-05,13.88,13.88,13.88,13.88,000,4.93 +NASDAQ,ALLB,1998-06-09,34.00,34.00,34.00,34.00,000,12.02 +NASDAQ,ALLB,1997-04-18,12.63,12.63,12.63,12.63,000,4.37 +NASDAQ,ALLB,1996-11-19,10.13,10.13,10.13,10.13,000,3.48 +NASDAQ,ALLB,1996-04-16,10.75,10.75,10.75,10.75,000,3.59 +NASDAQ,ALLB,1996-02-12,12.00,12.00,12.00,12.00,1700,4.01 +NASDAQ,ALLB,1996-01-30,12.00,12.00,12.00,12.00,600,4.01 +NASDAQ,ALLB,1995-11-30,12.25,12.25,12.00,12.00,15300,3.98 +NASDAQ,ALLB,1995-07-19,9.63,9.63,9.63,9.63,000,3.17 +NASDAQ,ADUS,2009-12-28,8.84,9.20,8.78,9.10,55400,9.10 +NASDAQ,ADUS,2009-11-25,8.01,8.25,8.00,8.14,15300,8.14 +NASDAQ,ARNA,2009-10-19,4.41,4.45,4.27,4.29,2188000,4.29 +NASDAQ,ARNA,2009-10-05,4.13,4.25,4.00,4.02,3590100,4.02 +NASDAQ,ARNA,2009-07-22,4.24,4.61,4.21,4.49,2862800,4.49 +NASDAQ,ARNA,2008-08-06,6.50,6.55,5.62,5.68,2696400,5.68 +NASDAQ,ARNA,2008-02-20,6.89,7.17,6.83,7.17,1421400,7.17 +NASDAQ,ARNA,2007-09-11,14.78,14.78,12.86,13.24,5938800,13.24 +NASDAQ,ARNA,2007-04-02,10.86,10.86,10.36,10.40,733300,10.40 +NASDAQ,ARNA,2006-06-20,11.50,11.60,11.22,11.31,488000,11.31 +NASDAQ,ARNA,2005-10-26,9.97,10.15,9.75,9.99,1115000,9.99 +NASDAQ,ARNA,2005-05-06,5.46,5.98,5.45,5.75,377600,5.75 +NASDAQ,ARNA,2005-01-13,6.42,6.42,6.06,6.25,367000,6.25 +NASDAQ,ARNA,2004-11-01,5.26,5.26,5.06,5.21,577400,5.21 +NASDAQ,ARNA,2003-08-18,6.96,6.97,6.86,6.90,78500,6.90 +NASDAQ,ARNA,2003-06-25,6.74,7.05,6.65,6.77,97600,6.77 +NASDAQ,ARNA,2003-05-13,6.80,6.80,6.63,6.66,34200,6.66 +NASDAQ,ARNA,2002-12-10,6.85,7.14,6.85,7.09,33000,7.09 +NASDAQ,ARNA,2002-05-22,7.46,7.69,7.46,7.50,120600,7.50 +NASDAQ,ARNA,2002-04-05,9.60,9.84,9.30,9.30,100800,9.30 +NASDAQ,ARNA,2002-04-02,9.83,9.83,9.44,9.45,117400,9.45 +NASDAQ,ARNA,2002-01-23,10.60,10.71,10.25,10.71,670800,10.71 +NASDAQ,ARNA,2001-05-31,26.20,27.05,24.90,25.50,289300,25.50 +NASDAQ,ARNA,2001-04-24,18.74,19.30,18.50,19.15,81500,19.15 +NASDAQ,ARNA,2000-12-28,14.00,17.00,14.00,14.81,112800,14.81 +NASDAQ,ARNA,2000-08-14,25.50,25.50,25.00,25.00,78600,25.00 +NASDAQ,ARNA,2000-08-02,24.00,24.00,23.62,24.00,204100,24.00 +NASDAQ,ADRA,2009-11-27,24.02,24.68,22.94,24.55,18800,24.47 +NASDAQ,ADRA,2009-08-21,24.21,24.44,24.21,24.40,12100,24.18 +NASDAQ,ADRA,2009-07-14,21.51,21.61,21.45,21.55,22600,21.35 +NASDAQ,ADRA,2008-09-15,25.55,26.18,25.37,25.46,31000,23.98 +NASDAQ,ADRA,2008-08-04,29.05,29.05,28.65,28.69,11100,27.03 +NASDAQ,ADRA,2008-06-30,31.06,31.34,31.06,31.09,14600,29.29 +NASDAQ,ADRA,2007-12-24,34.50,34.87,34.50,34.80,7000,32.36 +NASDAQ,ADRA,2007-07-13,36.32,36.47,36.28,36.42,8300,33.59 +NASDAQ,ADRA,2006-12-26,32.23,32.66,32.23,32.66,24800,29.91 +NASDAQ,ADRA,2006-11-09,31.01,31.09,30.83,30.83,34500,28.11 +NASDAQ,ADRA,2006-04-10,94.90,94.90,93.13,93.94,130800,28.28 +NASDAQ,ADRA,2006-03-15,87.49,87.54,87.12,87.54,63000,26.33 +NASDAQ,ADRA,2006-01-10,86.99,86.99,84.53,84.85,82500,25.52 +NASDAQ,ADRA,2004-08-25,60.00,63.41,60.00,63.41,3600,18.64 +NASDAQ,ADRA,2004-07-21,63.76,63.76,63.33,63.34,3000,18.62 +NASDAQ,ADRA,2003-11-21,58.57,58.65,58.57,58.65,900,17.00 +NASDAQ,ADRA,2002-12-17,48.10,48.10,48.10,48.10,000,13.82 +NASDAQ,AMGN,2010-02-02,58.60,59.30,58.41,59.23,7660900,59.23 +NASDAQ,AMGN,2009-11-24,56.45,56.80,56.18,56.80,5171900,56.80 +NASDAQ,AMGN,2009-09-04,58.28,59.02,58.12,58.95,4667800,58.95 +NASDAQ,AMGN,2009-04-07,47.48,47.94,46.89,47.38,6686700,47.38 +NASDAQ,AMGN,2009-03-03,48.00,48.89,47.45,47.71,10680600,47.71 +NASDAQ,AMGN,2008-10-21,52.44,54.79,51.95,52.33,8633500,52.33 +NASDAQ,AMGN,2008-03-28,41.77,41.87,41.37,41.45,8477700,41.45 +NASDAQ,AMGN,2008-03-03,45.59,46.69,45.01,45.51,10884000,45.51 +NASDAQ,AMGN,2007-08-13,51.05,51.98,50.89,51.26,10331400,51.26 +NASDAQ,AMGN,2007-07-13,56.99,57.67,56.75,56.93,13244800,56.93 +NASDAQ,AMGN,2006-11-30,72.17,72.34,70.68,71.04,10620400,71.04 +NASDAQ,AMGN,2006-09-14,69.18,69.93,68.75,69.57,5719100,69.57 +NASDAQ,AMGN,2006-07-25,66.60,68.00,66.50,67.83,9382300,67.83 +NASDAQ,AMGN,2006-07-12,66.79,67.10,66.14,66.22,5140800,66.22 +NASDAQ,AMGN,2006-06-02,69.05,69.45,68.00,69.18,8356100,69.18 +NASDAQ,AMGN,2005-11-25,82.82,83.02,82.13,82.79,1760700,82.79 +NASDAQ,AMGN,2005-04-18,59.78,60.30,58.38,59.03,7668100,59.03 +NASDAQ,AMGN,2005-02-07,62.77,63.19,62.40,63.15,4202700,63.15 +NASDAQ,AMGN,2004-05-26,54.51,54.87,54.16,54.77,8049000,54.77 +NASDAQ,AMGN,2004-04-20,60.46,60.50,58.52,58.57,9354200,58.57 +NASDAQ,AMGN,2003-06-25,65.24,66.00,64.26,64.59,8834800,64.59 +NASDAQ,AMGN,2003-05-08,59.38,60.97,59.35,60.47,11983100,60.47 +NASDAQ,AMGN,2003-01-13,50.99,51.66,50.50,51.52,12879200,51.52 +NASDAQ,AMGN,2001-12-24,57.75,57.95,57.00,57.02,6296300,57.02 +NASDAQ,AMGN,2001-10-29,59.40,59.56,57.00,57.13,6805000,57.13 +NASDAQ,AMGN,1999-11-08,84.87,87.00,84.00,85.44,9955400,42.72 +NASDAQ,AMGN,1999-05-04,61.06,62.88,60.25,60.50,10156400,30.25 +NASDAQ,AMGN,1998-10-21,73.12,73.75,72.00,73.06,10462000,18.26 +NASDAQ,AMGN,1998-09-28,77.00,79.75,76.87,79.62,13312000,19.91 +NASDAQ,AMGN,1998-06-25,66.12,66.25,64.25,64.50,10864800,16.12 +NASDAQ,AMGN,1997-11-28,50.50,51.25,50.38,51.13,2438400,12.78 +NASDAQ,AMGN,1997-08-12,52.38,53.13,49.63,50.19,91479200,12.55 +NASDAQ,AMGN,1997-05-29,67.00,67.37,66.25,66.37,5308400,16.59 +NASDAQ,AMGN,1997-05-16,64.12,65.00,63.63,64.12,8552800,16.03 +NASDAQ,AMGN,1997-02-25,63.00,63.25,62.50,62.88,10161200,15.72 +NASDAQ,AMGN,1997-02-24,62.50,63.00,62.13,63.00,11234400,15.75 +NASDAQ,AMGN,1997-01-09,57.25,58.13,57.00,57.88,8835200,14.47 +NASDAQ,AMGN,1996-11-11,57.88,58.13,56.38,56.63,8312400,14.16 +NASDAQ,AMGN,1996-08-06,55.00,56.50,54.88,56.25,13437200,14.06 +NASDAQ,AMGN,1996-06-27,56.75,56.75,54.13,54.23,11876800,13.56 +NASDAQ,AMGN,1995-11-01,48.00,48.00,46.38,47.50,11014400,11.88 +NASDAQ,AMGN,1995-09-29,50.38,50.88,49.88,49.88,4108400,12.47 +NASDAQ,AMGN,1995-09-27,50.25,50.25,48.75,49.63,5947600,12.41 +NASDAQ,AMGN,1995-07-11,78.37,80.25,78.37,79.00,14280000,9.88 +NASDAQ,AMGN,1994-07-14,46.75,48.88,46.75,48.81,21288800,6.10 +NASDAQ,AMGN,1994-07-13,44.75,46.63,44.75,46.50,16090400,5.81 +NASDAQ,AMGN,1993-11-02,45.50,46.75,45.25,46.25,20052800,5.78 +NASDAQ,AMGN,1993-10-07,39.50,40.25,39.25,40.00,6549600,5.00 +NASDAQ,AMGN,1993-09-10,37.25,37.25,36.25,36.50,5584800,4.56 +NASDAQ,AMGN,1993-08-30,36.25,37.00,36.00,36.63,7446400,4.58 +NASDAQ,AMGN,1993-05-05,40.75,42.75,40.50,42.50,23400800,5.31 +NASDAQ,AMGN,1993-03-25,34.75,35.25,33.50,34.88,18852000,4.36 +NASDAQ,AMGN,1992-08-07,65.75,67.25,65.50,66.37,5398400,8.30 +NASDAQ,AMGN,1992-06-25,57.25,57.50,56.25,56.75,9868800,7.09 +NASDAQ,AMGN,1992-01-08,73.00,75.50,72.50,74.62,12912800,9.33 +NASDAQ,AMGN,1990-10-17,43.50,44.00,43.00,43.50,11056800,1.81 +NASDAQ,AMGN,1989-12-07,58.25,59.75,58.25,59.50,16622400,1.24 +NASDAQ,AMGN,1989-01-24,35.00,36.75,34.75,36.75,32390400,0.77 +NASDAQ,AMGN,1989-01-20,34.00,36.00,33.75,35.50,36633600,0.74 +NASDAQ,AMGN,1988-12-08,30.75,31.25,30.25,31.25,4488000,0.65 +NASDAQ,AMGN,1988-12-02,31.50,33.00,31.25,33.00,10588800,0.69 +NASDAQ,AMGN,1988-08-05,30.75,31.00,30.00,30.00,11169600,0.62 +NASDAQ,AMGN,1988-07-26,26.75,27.75,26.75,27.25,2318400,0.57 +NASDAQ,AMGN,1987-10-30,24.25,26.62,24.25,26.62,17486400,0.55 +NASDAQ,AMGN,1987-03-03,36.63,36.63,33.75,35.00,13560000,0.73 +NASDAQ,AMGN,1987-01-09,28.12,28.12,26.50,26.62,18129600,0.55 +NASDAQ,AMGN,1986-07-31,22.87,22.87,22.00,22.37,1281600,0.47 +NASDAQ,AMGN,1985-01-15,4.88,5.00,4.88,4.88,504000,0.10 +NASDAQ,ABIO,2010-02-02,3.03,3.03,2.78,2.92,7700,2.92 +NASDAQ,ABIO,2009-11-30,3.27,3.50,3.02,3.03,160800,3.03 +NASDAQ,ABIO,2009-10-06,3.32,3.34,3.20,3.26,28600,3.26 +NASDAQ,ABIO,2009-06-08,4.75,4.75,4.07,4.07,335700,4.07 +NASDAQ,ABIO,2008-10-27,0.32,0.35,0.27,0.33,7500,6.60 +NASDAQ,ABIO,2008-09-05,0.49,0.53,0.48,0.48,9100,9.60 +NASDAQ,ABIO,2008-03-05,1.56,1.58,1.51,1.52,10900,30.40 +NASDAQ,ABIO,2007-12-24,1.94,1.98,1.93,1.96,13400,39.20 +NASDAQ,ABIO,2007-09-19,2.17,2.25,2.12,2.15,22800,43.00 +NASDAQ,ABIO,2007-01-26,3.46,3.55,3.44,3.47,55600,69.40 +NASDAQ,ABIO,2006-04-17,17.01,17.29,16.45,16.77,19200,335.40 +NASDAQ,ABIO,2006-02-22,17.74,18.15,17.37,18.10,25100,362.00 +NASDAQ,ABIO,2006-02-14,17.00,17.84,16.90,17.84,33100,356.80 +NASDAQ,ABIO,2006-01-30,15.90,16.30,15.60,16.03,41400,320.60 +NASDAQ,ABIO,2005-10-04,9.67,9.93,9.45,9.48,7800,189.60 +NASDAQ,ABIO,2005-03-14,6.70,7.15,6.60,6.99,25000,139.80 +NASDAQ,ABIO,2004-06-29,9.70,10.08,9.67,9.67,11200,193.40 +NASDAQ,ABIO,2004-03-04,13.62,14.32,13.46,14.30,19200,286.00 +NASDAQ,ABIO,2003-05-19,1.31,1.43,1.30,1.36,2500,81.62 +NASDAQ,ABIO,2003-02-14,0.78,0.78,0.72,0.75,1100,45.01 +NASDAQ,ABIO,2002-12-10,1.06,1.06,1.01,1.05,1600,63.01 +NASDAQ,ABIO,2002-11-07,1.27,1.41,1.25,1.40,400,84.02 +NASDAQ,ABIO,2002-05-20,3.11,3.28,3.00,3.05,500,183.04 +NASDAQ,ABIO,2002-02-06,6.88,6.89,6.10,6.30,1400,378.08 +NASDAQ,ABIO,2001-02-20,12.75,13.88,12.63,13.50,2600,810.16 +NASDAQ,ABIO,2000-12-27,13.63,14.94,13.00,14.63,3100,877.98 +NASDAQ,ABIO,2000-04-03,42.89,42.95,38.70,39.89,5300,2393.28 +NASDAQ,ABIO,1999-07-14,4.91,4.97,4.66,4.88,2700,292.86 +NASDAQ,ABIO,1998-05-07,11.13,11.88,11.13,11.50,100,690.14 +NASDAQ,ABIO,1998-03-27,11.75,11.75,11.38,11.38,000,682.94 +NASDAQ,ABIO,1997-10-28,14.75,15.25,14.50,14.50,500,870.17 +NASDAQ,ABCW,2009-12-23,0.69,0.70,0.66,0.68,123500,0.68 +NASDAQ,ABCW,2009-12-08,0.72,0.72,0.65,0.65,196600,0.65 +NASDAQ,ABCW,2009-09-11,1.22,1.25,1.20,1.20,22800,1.20 +NASDAQ,ABCW,2009-06-29,1.30,1.41,1.10,1.10,416600,1.10 +NASDAQ,ABCW,2009-03-05,0.50,0.50,0.42,0.42,190400,0.42 +NASDAQ,ABCW,2009-02-05,1.68,1.90,1.67,1.83,123900,1.83 +NASDAQ,ABCW,2009-01-14,2.73,2.85,2.47,2.47,108400,2.47 +NASDAQ,ABCW,2008-04-08,17.74,18.09,17.10,17.45,134400,16.99 +NASDAQ,ABCW,2007-11-19,24.49,24.49,23.41,23.96,75100,23.15 +NASDAQ,ABCW,2007-11-12,23.64,24.52,23.22,24.02,152600,23.21 +NASDAQ,ABCW,2007-05-24,28.48,28.77,28.09,28.27,60400,26.90 +NASDAQ,ABCW,2007-02-12,29.18,29.19,28.66,28.80,90900,27.24 +NASDAQ,ABCW,2006-10-13,29.46,29.50,29.16,29.28,45300,27.37 +NASDAQ,ABCW,2006-08-03,29.73,30.67,29.59,30.60,39000,28.60 +NASDAQ,ABCW,2006-06-19,29.05,29.24,28.37,28.43,123200,26.42 +NASDAQ,ABCW,2006-03-10,29.35,29.74,29.32,29.54,43900,27.30 +NASDAQ,ABCW,2006-01-20,31.95,31.95,31.11,31.25,63200,28.74 +NASDAQ,ABCW,2004-09-22,25.85,25.85,25.38,25.54,43300,22.92 +NASDAQ,ABCW,2004-09-15,25.60,25.95,25.52,25.82,63700,23.17 +NASDAQ,ABCW,2004-07-23,25.21,25.60,25.01,25.01,36500,22.33 +NASDAQ,ABCW,2003-10-15,26.00,26.00,25.30,25.41,43900,22.40 +NASDAQ,ABCW,2003-09-23,24.17,24.54,23.92,24.34,28100,21.46 +NASDAQ,ABCW,2003-06-17,24.09,24.37,23.75,24.27,39000,21.30 +NASDAQ,ABCW,2003-01-24,21.05,21.36,21.05,21.36,48100,18.58 +NASDAQ,ABCW,2002-12-31,21.00,21.40,20.75,20.75,76200,18.05 +NASDAQ,ABCW,2002-12-10,21.16,21.16,20.85,21.09,87500,18.34 +NASDAQ,ABCW,2002-11-18,21.02,21.02,20.40,20.42,30200,17.76 +NASDAQ,ABCW,2002-08-27,21.39,21.58,21.30,21.35,74100,18.49 +NASDAQ,ABCW,2002-07-18,20.30,20.62,19.91,20.15,51000,17.38 +NASDAQ,ABCW,2002-02-05,17.55,17.85,17.31,17.75,13400,15.25 +NASDAQ,ABCW,2001-06-06,15.11,15.16,15.05,15.05,11700,12.74 +NASDAQ,ABCW,2001-05-21,15.40,15.40,15.25,15.40,11800,13.03 +NASDAQ,ABCW,2001-03-02,15.00,15.25,14.50,14.77,4200,12.43 +NASDAQ,ABCW,2000-11-10,15.13,15.13,14.94,14.94,10600,12.51 +NASDAQ,ABCW,2000-04-10,15.75,15.88,14.25,14.50,51700,11.97 +NASDAQ,ABCW,1999-09-14,16.37,16.62,16.37,16.37,10200,13.39 +NASDAQ,ABCW,1999-06-04,17.00,17.37,16.62,17.00,22300,13.85 +NASDAQ,ABCW,1998-06-12,39.25,39.25,38.00,39.13,25400,15.79 +NASDAQ,ABCW,1998-05-14,43.38,43.38,43.00,43.19,31600,17.43 +NASDAQ,ABCW,1997-10-29,28.00,29.25,28.00,28.87,10000,11.60 +NASDAQ,ABCW,1997-07-07,49.75,50.25,49.25,50.00,96400,9.98 +NASDAQ,ABCW,1996-05-31,34.25,34.25,34.00,34.00,9200,6.70 +NASDAQ,ABCW,1996-05-20,33.38,33.75,33.38,33.50,37600,6.60 +NASDAQ,ABCW,1996-05-03,33.25,33.25,33.25,33.25,24400,6.55 +NASDAQ,ABCW,1995-12-08,35.00,35.13,35.00,35.00,14400,6.86 +NASDAQ,ABCW,1995-06-29,32.63,33.00,32.38,32.38,42000,5.06 +NASDAQ,ABCW,1995-06-26,32.38,32.50,32.38,32.50,75000,5.08 +NASDAQ,ABCW,1995-05-08,32.50,32.50,31.75,32.50,105500,5.08 +NASDAQ,ABCW,1995-04-10,33.00,33.50,33.00,33.00,158500,5.14 +NASDAQ,ABCW,1994-12-02,29.12,30.00,29.00,30.00,248500,4.67 +NASDAQ,ABCW,1994-11-09,26.50,26.75,26.50,26.50,47000,4.12 +NASDAQ,ABCW,1994-09-02,29.75,32.00,29.75,32.00,677500,4.97 +NASDAQ,ABCW,1993-12-06,23.25,23.25,23.25,23.25,3000,3.58 +NASDAQ,ABCW,1993-03-29,22.50,22.50,22.00,22.37,53000,3.44 +NASDAQ,ABCW,1993-02-18,19.37,19.50,19.00,19.00,77500,2.92 +NASDAQ,ABCW,1993-02-03,20.00,20.12,20.00,20.00,54000,3.07 +NASDAQ,ABCW,1992-11-09,15.50,15.63,15.00,15.50,179000,2.38 +NASDAQ,ABCW,1992-10-15,14.75,15.38,14.75,15.38,635000,2.36 +NASDAQ,ABCW,1992-09-09,14.50,14.50,14.25,14.38,90000,2.21 +NASDAQ,AGNC,2010-01-21,26.40,26.40,25.86,25.97,416600,25.97 +NASDAQ,AGNC,2008-12-10,19.28,19.28,18.78,19.13,59600,14.62 +NASDAQ,AGNC,2008-09-04,18.39,18.69,18.25,18.34,75300,13.30 +NASDAQ,AGNC,2008-05-22,19.07,19.39,19.00,19.00,209900,13.53 +NASDAQ,ARAY,2009-11-02,5.75,5.88,5.57,5.66,182800,5.66 +NASDAQ,ARAY,2009-05-08,5.89,6.11,5.75,6.09,242700,6.09 +NASDAQ,ARAY,2009-02-23,4.99,4.99,4.64,4.75,304800,4.75 +NASDAQ,ARAY,2008-09-15,7.51,7.84,7.50,7.59,796300,7.59 +NASDAQ,ARAY,2007-03-22,21.05,22.50,20.73,22.39,761500,22.39 +NASDAQ,ARAY,2007-03-09,25.35,26.36,24.50,25.87,341200,25.87 +NASDAQ,ARAY,2007-02-20,27.36,28.03,27.30,27.65,286700,27.65 +NASDAQ,ARAY,2007-02-08,21.00,28.60,20.55,28.47,19190700,28.47 +NASDAQ,AMCC,2009-09-23,9.81,10.06,9.73,9.87,953700,9.87 +NASDAQ,AMCC,2009-09-14,9.72,10.52,9.57,10.45,2087900,10.45 +NASDAQ,AMCC,2009-09-02,7.61,7.74,7.57,7.62,954200,7.62 +NASDAQ,AMCC,2009-08-21,7.80,7.98,7.56,7.56,1065100,7.56 +NASDAQ,AMCC,2009-03-19,4.51,4.51,4.12,4.25,544000,4.25 +NASDAQ,AMCC,2008-12-05,3.20,3.35,3.12,3.32,1293400,3.32 +NASDAQ,AMCC,2008-07-02,8.35,8.40,7.83,7.89,1016700,7.89 +NASDAQ,AMCC,2007-09-11,2.92,3.03,2.92,2.98,971300,11.92 +NASDAQ,AMCC,2007-08-28,2.76,2.76,2.67,2.73,579400,10.92 +NASDAQ,AMCC,2007-03-09,3.52,3.54,3.47,3.50,1318500,14.00 +NASDAQ,AMCC,2007-02-15,3.49,3.53,3.44,3.48,1332100,13.92 +NASDAQ,AMCC,2005-10-24,2.69,2.77,2.68,2.74,985600,10.96 +NASDAQ,AMCC,2005-03-16,3.27,3.33,3.15,3.17,2334000,12.68 +NASDAQ,AMCC,2004-11-30,3.71,3.75,3.63,3.68,997400,14.72 +NASDAQ,AMCC,2004-09-02,3.33,3.35,3.23,3.29,1038600,13.16 +NASDAQ,AMCC,2004-06-18,4.94,5.02,4.85,4.95,939100,19.80 +NASDAQ,AMCC,2003-08-13,5.46,5.62,5.43,5.53,496800,22.12 +NASDAQ,AMCC,2003-04-11,3.46,3.48,3.32,3.35,370300,13.40 +NASDAQ,AMCC,2002-12-09,4.50,4.53,4.03,4.08,772100,16.32 +NASDAQ,AMCC,2002-09-04,3.76,3.82,3.62,3.77,779200,15.08 +NASDAQ,AMCC,2002-06-18,5.85,6.05,5.34,5.37,2799000,21.48 +NASDAQ,AMCC,2001-05-22,26.90,27.30,25.26,26.45,4545200,105.80 +NASDAQ,AMCC,2001-04-05,12.44,14.94,12.38,14.81,5073600,59.25 +NASDAQ,AMCC,2000-06-26,95.94,97.94,92.75,96.69,707400,193.38 +NASDAQ,AMCC,2000-04-04,127.88,131.00,87.38,122.12,2653900,244.25 +NASDAQ,AMCC,2000-03-21,231.38,260.50,221.00,256.50,1230800,513.00 +NASDAQ,AMCC,1999-11-15,90.50,90.50,84.50,84.50,272000,169.00 +NASDAQ,AMCC,1999-11-03,84.25,85.50,80.75,82.44,291600,164.88 +NASDAQ,AMCC,1999-06-09,63.38,67.25,63.38,67.00,665600,67.00 +NASDAQ,AMCC,1999-05-07,53.50,53.50,51.00,52.06,220400,52.06 +NASDAQ,AMCC,1998-10-13,19.19,19.37,17.50,18.62,371200,18.62 +NASDAQ,AMCC,1998-10-01,14.00,15.13,13.63,14.50,435000,14.50 +NASDAQ,AMCC,1998-04-30,27.00,28.00,27.00,27.62,96600,27.62 +NASDAQ,AMCC,1998-01-05,12.50,14.38,12.50,13.75,124000,13.75 +NASDAQ,ALTI,2009-12-11,0.84,0.85,0.81,0.81,266100,0.81 +NASDAQ,ALTI,2009-11-19,0.95,0.97,0.93,0.95,141600,0.95 +NASDAQ,ALTI,2009-08-12,0.95,0.95,0.90,0.90,268200,0.90 +NASDAQ,ALTI,2008-10-15,1.70,1.70,1.51,1.51,179300,1.51 +NASDAQ,ALTI,2008-09-25,2.25,2.29,2.10,2.25,363600,2.25 +NASDAQ,ALTI,2008-02-19,3.68,3.78,3.63,3.75,587700,3.75 +NASDAQ,ALTI,2007-08-02,3.54,3.54,3.41,3.43,456100,3.43 +NASDAQ,ALTI,2007-04-11,3.21,3.25,3.12,3.18,430900,3.18 +NASDAQ,ALTI,2007-03-30,3.07,3.10,3.02,3.09,915300,3.09 +NASDAQ,ALTI,2006-04-18,4.08,4.11,3.91,3.99,1079800,3.99 +NASDAQ,ALTI,2006-03-22,3.40,3.45,3.40,3.40,312000,3.40 +NASDAQ,ALTI,2006-02-28,3.43,3.45,3.29,3.39,836300,3.39 +NASDAQ,ALTI,2005-12-16,2.25,2.28,2.13,2.23,545000,2.23 +NASDAQ,ALTI,2005-08-17,2.94,2.98,2.84,2.89,1480300,2.89 +NASDAQ,ALTI,2005-08-05,3.10,3.12,3.00,3.07,835100,3.07 +NASDAQ,ALTI,2005-01-13,2.54,2.58,2.41,2.42,446500,2.42 +NASDAQ,ALTI,2004-08-16,1.02,1.20,1.02,1.19,467800,1.19 +NASDAQ,ALTI,2003-02-28,0.41,0.43,0.38,0.38,154900,0.38 +NASDAQ,ALTI,2003-02-20,0.39,0.40,0.35,0.37,138200,0.37 +NASDAQ,ALTI,2003-02-04,0.42,0.43,0.40,0.41,78000,0.41 +NASDAQ,ALTI,2002-11-21,0.68,0.69,0.62,0.65,70200,0.65 +NASDAQ,ALTI,2002-10-31,0.70,0.72,0.65,0.69,79800,0.69 +NASDAQ,ALTI,2002-09-30,0.69,0.70,0.65,0.69,23100,0.69 +NASDAQ,ALTI,2002-07-15,0.42,0.44,0.37,0.38,53500,0.38 +NASDAQ,ALTI,2002-07-10,0.44,0.44,0.40,0.43,52600,0.43 +NASDAQ,ALTI,2001-12-26,1.28,1.30,1.06,1.12,354400,1.12 +NASDAQ,ALTI,2001-10-02,1.40,1.58,1.30,1.30,32900,1.30 +NASDAQ,ALTI,2001-08-28,2.06,2.06,1.77,1.84,52200,1.84 +NASDAQ,ALTI,2000-02-09,4.00,4.25,3.88,4.22,46300,4.22 +NASDAQ,AVCT,2009-06-23,14.20,14.37,13.71,13.76,241500,13.76 +NASDAQ,AVCT,2009-06-19,14.97,14.98,14.58,14.70,424900,14.70 +NASDAQ,AVCT,2008-09-24,21.84,22.01,21.25,21.50,570800,21.50 +NASDAQ,AVCT,2008-08-18,24.81,25.08,24.13,24.39,455200,24.39 +NASDAQ,AVCT,2007-12-26,24.53,24.73,24.41,24.58,289700,24.58 +NASDAQ,AVCT,2007-05-25,27.60,27.66,27.34,27.45,236800,27.45 +NASDAQ,AVCT,2006-12-27,33.64,34.41,33.64,34.29,287100,34.29 +NASDAQ,AVCT,2006-08-07,26.42,26.79,25.79,25.97,666500,25.97 +NASDAQ,AVCT,2006-08-01,25.35,25.39,24.64,24.83,335400,24.83 +NASDAQ,AVCT,2006-07-17,24.00,24.66,23.82,24.29,303500,24.29 +NASDAQ,AVCT,2005-11-07,31.50,31.80,30.68,31.50,217700,31.50 +NASDAQ,AVCT,2005-10-20,32.90,33.83,29.67,30.24,1268500,30.24 +NASDAQ,AVCT,2005-08-16,32.50,32.68,31.88,31.95,361100,31.95 +NASDAQ,AVCT,2005-05-04,25.63,25.79,25.46,25.53,303700,25.53 +NASDAQ,AVCT,2005-03-29,25.42,25.80,25.16,25.17,430400,25.17 +NASDAQ,AVCT,2004-11-23,38.26,38.27,37.23,37.42,603000,37.42 +NASDAQ,AVCT,2004-05-03,32.21,32.65,31.86,32.10,722600,32.10 +NASDAQ,AVCT,2004-03-26,37.70,38.00,37.26,37.26,164100,37.26 +NASDAQ,AVCT,2003-11-17,37.70,38.22,37.35,38.20,644400,38.20 +NASDAQ,AVCT,2003-05-08,29.48,29.66,28.46,28.54,837900,28.54 +NASDAQ,AVCT,2003-04-24,30.96,31.34,30.42,30.50,853100,30.50 +NASDAQ,AVCT,2003-04-17,28.89,29.75,28.05,29.51,1439400,29.51 +NASDAQ,AVCT,2002-02-21,22.25,23.21,22.21,22.25,210700,22.25 +NASDAQ,AVCT,2001-12-14,24.04,24.44,23.17,24.44,137800,24.44 +NASDAQ,AVCT,2001-11-02,19.38,19.50,18.19,18.98,247000,18.98 +NASDAQ,AVCT,2000-12-11,53.41,55.06,51.25,53.50,945900,53.50 +NASDAQ,AVCT,2000-05-09,28.75,29.00,26.25,27.06,58300,27.06 +NASDAQ,AVCT,2000-03-30,37.00,37.50,32.88,35.50,215300,35.50 +NASDAQ,AVCT,1999-12-08,45.59,45.94,45.12,45.31,77600,30.21 +NASDAQ,AVCT,1999-05-24,23.13,23.44,22.62,22.62,84300,15.08 +NASDAQ,AVCT,1999-04-26,17.75,19.56,17.75,19.38,231900,12.92 +NASDAQ,AVCT,1999-01-12,28.50,28.50,27.12,27.69,99200,18.46 +NASDAQ,AVCT,1998-10-21,28.50,28.62,26.62,26.62,155500,11.83 +NASDAQ,AVCT,1998-02-23,26.75,27.00,26.50,26.50,11800,7.85 +NASDAQ,AVCT,1997-10-30,22.88,23.50,22.62,23.38,14200,6.93 +NASDAQ,AVCT,1996-08-22,14.75,14.75,14.00,14.75,33800,4.37 +NASDAQ,AVCT,1996-01-31,13.50,14.50,13.50,14.50,59100,4.30 +NASDAQ,AVCT,1996-01-16,14.00,14.75,14.00,14.75,52600,4.37 +NASDAQ,ARYX,2009-09-04,3.31,3.41,3.26,3.40,80300,3.40 +NASDAQ,ARYX,2008-12-19,2.80,2.99,2.51,2.58,45900,2.58 +NASDAQ,ARYX,2008-10-14,3.91,4.18,3.91,4.10,3700,4.10 +NASDAQ,ARYX,2007-12-27,8.27,8.56,8.00,8.00,9500,8.00 +NASDAQ,AIRM,2009-09-04,33.68,34.44,33.21,34.32,39200,34.32 +NASDAQ,AIRM,2009-08-12,30.69,31.39,30.31,30.73,109000,30.73 +NASDAQ,AIRM,2009-06-29,27.63,28.27,27.24,27.59,75400,27.59 +NASDAQ,AIRM,2008-10-14,26.35,27.99,24.96,25.10,193300,25.10 +NASDAQ,AIRM,2008-08-18,32.59,32.80,30.85,31.21,200400,31.21 +NASDAQ,AIRM,2008-07-09,23.97,24.64,23.72,24.53,380600,24.53 +NASDAQ,AIRM,2008-07-03,23.91,24.51,23.77,24.47,317600,24.47 +NASDAQ,AIRM,2008-06-05,36.31,36.95,35.91,36.31,117600,36.31 +NASDAQ,AIRM,2008-01-17,45.49,46.14,44.85,44.87,137900,44.87 +NASDAQ,AIRM,2006-12-28,28.51,29.05,27.96,28.63,82400,28.63 +NASDAQ,AIRM,2006-04-18,29.44,29.50,28.51,28.96,157600,28.96 +NASDAQ,AIRM,2006-02-01,19.45,19.97,19.07,19.75,146100,19.75 +NASDAQ,AIRM,2004-11-11,7.36,7.36,6.85,7.00,111900,7.00 +NASDAQ,AIRM,2004-08-24,8.68,8.68,8.49,8.50,27000,8.50 +NASDAQ,AIRM,2004-08-06,8.24,8.24,8.16,8.16,4900,8.16 +NASDAQ,AIRM,2004-05-03,8.06,8.44,8.03,8.09,43500,8.09 +NASDAQ,AIRM,2003-11-04,9.29,9.99,9.28,9.60,196400,9.60 +NASDAQ,AIRM,2003-03-25,5.65,5.99,5.65,5.99,13100,5.99 +NASDAQ,AIRM,2002-09-25,6.00,6.17,6.00,6.14,14500,6.14 +NASDAQ,AIRM,2002-07-29,6.90,7.28,6.75,6.90,119500,6.90 +NASDAQ,AIRM,2002-07-05,8.13,8.61,8.07,8.53,20900,8.53 +NASDAQ,AIRM,2002-06-27,8.10,8.89,8.10,8.88,127300,8.88 +NASDAQ,AIRM,2002-04-17,8.04,8.15,7.93,8.05,114000,8.05 +NASDAQ,AIRM,2001-12-06,5.11,5.45,5.11,5.44,27800,5.44 +NASDAQ,AIRM,2001-10-17,4.60,4.72,4.60,4.70,15800,4.70 +NASDAQ,AIRM,2001-07-09,4.39,4.49,4.35,4.49,19500,4.49 +NASDAQ,AIRM,2001-05-17,3.91,4.00,3.85,3.90,22900,3.90 +NASDAQ,AIRM,2001-02-28,3.72,3.75,3.50,3.53,21900,3.53 +NASDAQ,AIRM,2000-10-31,3.56,4.09,3.56,4.09,29600,4.09 +NASDAQ,AIRM,2000-06-01,3.53,3.53,3.44,3.44,2300,3.44 +NASDAQ,AIRM,1999-07-23,2.75,3.00,2.69,3.00,99400,3.00 +NASDAQ,AIRM,1999-05-03,2.00,2.00,1.94,2.00,13200,2.00 +NASDAQ,AIRM,1998-02-27,3.75,3.75,3.50,3.75,5300,3.75 +NASDAQ,AIRM,1997-10-13,4.00,4.12,3.88,4.12,35300,4.12 +NASDAQ,AIRM,1997-04-03,2.12,2.19,2.06,2.06,34900,2.06 +NASDAQ,AIRM,1996-09-12,3.13,3.13,2.87,3.13,18900,3.13 +NASDAQ,AIRM,1996-07-03,4.12,4.37,3.88,3.88,20900,3.88 +NASDAQ,AIRM,1996-03-11,2.75,3.38,2.75,3.38,35300,3.38 +NASDAQ,AIRM,1996-01-30,3.62,3.81,3.62,3.62,62800,3.62 +NASDAQ,AIRM,1996-01-11,3.31,3.62,3.31,3.62,13800,3.62 +NASDAQ,AIRM,1995-06-19,2.25,2.62,2.25,2.25,9700,2.25 +NASDAQ,AIRM,1994-12-21,1.88,2.00,1.88,1.88,35100,1.88 +NASDAQ,AIRM,1994-08-18,2.50,2.50,2.12,2.38,55400,2.38 +NASDAQ,AIRM,1994-01-21,9.50,9.62,8.75,8.75,152500,8.75 +NASDAQ,AIRM,1992-04-01,1.38,1.38,1.25,1.25,6400,7.50 +NASDAQ,AIRM,1991-11-25,1.63,1.63,1.50,1.53,8000,9.19 +NASDAQ,AIRM,1991-08-21,0.94,0.94,0.81,0.81,8000,4.88 +NASDAQ,AIRM,1991-07-08,1.00,1.19,1.00,1.13,11400,6.75 +NASDAQ,AIRM,1991-01-07,0.94,1.00,0.81,0.94,8700,5.63 +NASDAQ,AIRM,1989-09-15,4.13,4.25,4.00,4.00,4000,24.00 +NASDAQ,AIRM,1989-04-17,5.25,5.38,5.25,5.25,500,31.50 +NASDAQ,AIRM,1989-01-10,6.38,6.75,6.38,6.38,200,38.25 +NASDAQ,AIRM,1988-08-31,5.88,6.13,5.88,5.88,200,35.25 +NASDAQ,AIRM,1988-08-11,5.38,5.63,5.38,5.38,1400,32.25 +NASDAQ,AIRM,1988-04-15,6.75,6.88,6.50,6.50,1900,39.00 +NASDAQ,ASEI,2009-04-06,55.39,56.20,54.91,55.97,69700,55.45 +NASDAQ,ASEI,2008-08-27,65.99,67.59,64.96,66.74,81300,65.75 +NASDAQ,ASEI,2008-08-06,56.77,59.58,55.38,59.05,170100,58.00 +NASDAQ,ASEI,2008-03-03,53.99,55.24,53.51,54.70,78900,53.50 +NASDAQ,ASEI,2007-11-14,49.14,49.76,47.60,48.70,172800,47.26 +NASDAQ,ASEI,2007-10-17,62.67,62.97,61.08,61.91,71900,60.08 +NASDAQ,ASEI,2007-07-20,59.15,59.27,57.37,58.06,88200,55.98 +NASDAQ,ASEI,2007-05-25,50.72,52.46,50.34,52.34,163600,50.47 +NASDAQ,ASEI,2006-10-12,45.10,46.39,45.10,46.30,130600,44.64 +NASDAQ,ASEI,2006-05-22,59.99,59.99,52.60,55.18,1103900,53.21 +NASDAQ,ASEI,2006-02-03,66.00,68.50,65.29,67.99,310500,65.56 +NASDAQ,ASEI,2005-08-23,56.81,59.05,56.38,59.00,246400,56.89 +NASDAQ,ASEI,2005-04-20,41.55,41.93,39.66,39.71,88200,38.29 +NASDAQ,ASEI,2004-05-10,13.60,13.65,13.21,13.23,24100,12.76 +NASDAQ,ASEI,2003-05-19,8.60,9.09,8.50,8.50,38100,8.20 +NASDAQ,ASEI,2003-03-06,9.10,9.24,9.00,9.10,39000,8.77 +NASDAQ,ASEI,2001-11-30,17.40,18.68,17.05,18.10,92600,17.45 +NASDAQ,ASEI,2001-07-20,6.10,6.35,6.10,6.35,6200,6.12 +NASDAQ,ASEI,2001-02-22,4.60,4.65,4.60,4.65,10300,4.48 +NASDAQ,ASEI,2001-02-12,5.03,5.15,5.03,5.14,3600,4.96 +NASDAQ,ASEI,2000-12-13,4.94,5.12,4.88,5.12,4500,4.94 +NASDAQ,ASEI,2000-09-20,6.56,6.88,6.50,6.62,4500,6.39 +NASDAQ,ASEI,1998-06-24,15.56,15.75,15.56,15.75,9900,15.19 +NASDAQ,ASEI,1998-03-26,13.94,14.00,13.31,13.50,14300,13.02 +NASDAQ,ASEI,1997-05-28,10.31,10.31,10.19,10.25,6100,9.88 +NASDAQ,ASEI,1996-06-03,10.50,10.63,10.50,10.63,1900,10.24 +NASDAQ,ASEI,1996-05-24,10.88,11.00,10.75,10.88,6000,10.49 +NASDAQ,ASEI,1995-11-29,6.25,6.38,6.25,6.25,4400,6.03 +NASDAQ,ASEI,1995-05-05,7.12,7.69,7.12,7.25,20700,6.99 +NASDAQ,ASEI,1994-07-19,3.94,3.94,3.88,3.88,1800,3.74 +NASDAQ,ASEI,1994-02-15,3.75,4.00,3.75,4.00,10400,3.86 +NASDAQ,ASEI,1992-12-29,6.00,6.00,5.87,5.87,1900,5.66 +NASDAQ,ASEI,1992-10-15,4.63,4.63,4.63,4.63,2000,4.46 +NASDAQ,ASEI,1992-09-18,4.75,4.75,4.63,4.63,5100,4.46 +NASDAQ,ASEI,1992-09-03,5.00,5.00,4.88,4.88,3000,4.70 +NASDAQ,ASEI,1992-07-13,5.62,5.87,5.62,5.75,4700,5.54 +NASDAQ,ASEI,1992-06-30,5.75,5.75,5.50,5.50,6800,5.30 +NASDAQ,ASEI,1992-06-18,5.87,5.87,5.75,5.87,7100,5.66 +NASDAQ,ASEI,1992-02-27,6.13,6.13,6.13,6.13,4700,5.91 +NASDAQ,ASEI,1991-11-11,4.50,4.63,4.50,4.63,2000,4.46 +NASDAQ,ASEI,1991-10-08,4.63,4.63,4.63,4.63,1500,4.46 +NASDAQ,ASEI,1991-09-17,5.75,5.75,5.25,5.38,17000,5.18 +NASDAQ,ASEI,1991-01-18,7.63,7.63,7.00,7.37,19900,7.11 +NASDAQ,ASEI,1990-09-07,6.88,6.88,6.88,6.88,1000,6.63 +NASDAQ,ASEI,1989-11-28,7.75,7.88,7.75,7.75,6000,7.47 +NASDAQ,ASEI,1989-05-11,5.75,5.75,5.75,5.75,1000,5.54 +NASDAQ,ASEI,1989-04-05,5.12,5.38,5.12,5.38,13900,5.18 +NASDAQ,ASEI,1989-03-31,5.12,5.12,5.00,5.00,1400,4.82 +NASDAQ,ASEI,1988-10-07,4.37,4.37,4.25,4.25,3800,4.10 +NASDAQ,ASEI,1988-07-01,3.00,3.13,3.00,3.13,7100,3.01 +NASDAQ,ASEI,1987-09-21,4.63,4.63,4.63,4.63,1500,4.46 +NASDAQ,ASEI,1987-04-02,5.50,5.50,5.38,5.50,2300,5.30 +NASDAQ,ASEI,1986-09-26,5.75,5.75,5.62,5.75,4300,5.54 +NASDAQ,ASEI,1985-11-18,4.63,4.75,4.50,4.75,500,4.58 +NASDAQ,ASEI,1985-06-07,3.25,3.25,3.25,3.25,1000,3.13 +NASDAQ,ASEI,1985-05-29,3.25,3.25,3.25,3.25,300,3.13 +NASDAQ,ASEI,1985-02-28,3.62,3.62,3.62,3.62,1400,3.50 +NASDAQ,AWRE,2008-11-21,1.81,1.82,1.70,1.75,24000,1.75 +NASDAQ,AWRE,2007-12-21,4.40,4.40,4.23,4.23,29700,4.23 +NASDAQ,AWRE,2007-10-04,4.36,4.36,4.20,4.25,7700,4.25 +NASDAQ,AWRE,2007-02-15,5.04,5.10,4.96,5.09,29600,5.09 +NASDAQ,AWRE,2006-12-20,5.34,5.45,5.34,5.42,26400,5.42 +NASDAQ,AWRE,2006-09-21,5.65,5.70,5.34,5.67,34200,5.67 +NASDAQ,AWRE,2006-06-14,5.69,5.85,5.69,5.78,13800,5.78 +NASDAQ,AWRE,2004-06-28,4.09,4.09,3.92,3.99,27100,3.99 +NASDAQ,AWRE,2003-09-18,2.92,3.12,2.92,3.05,39800,3.05 +NASDAQ,AWRE,2002-09-06,2.40,2.68,2.40,2.68,35800,2.68 +NASDAQ,AWRE,2002-02-12,6.56,6.57,6.23,6.31,42800,6.31 +NASDAQ,AWRE,2001-11-21,5.07,5.28,5.01,5.25,37200,5.25 +NASDAQ,AWRE,2001-07-20,7.33,7.70,7.33,7.45,35600,7.45 +NASDAQ,AWRE,2001-02-28,10.00,10.12,9.50,9.50,615300,9.50 +NASDAQ,AWRE,2000-07-13,58.00,59.56,57.00,59.25,312600,59.25 +NASDAQ,AWRE,2000-05-04,35.56,35.87,34.00,35.62,122000,35.62 +NASDAQ,AWRE,2000-02-10,42.13,46.00,42.06,45.50,756500,45.50 +NASDAQ,AWRE,1999-08-10,40.25,40.37,38.12,38.87,600000,38.87 +NASDAQ,AWRE,1998-03-04,12.88,13.06,12.88,13.00,122700,13.00 +NASDAQ,AWRE,1997-11-20,12.13,12.38,11.00,11.00,358300,11.00 +NASDAQ,AWRE,1997-07-29,10.63,11.25,10.37,10.63,278400,10.63 +NASDAQ,AWBC,2010-01-20,0.90,0.92,0.73,0.80,179700,0.80 +NASDAQ,AWBC,2009-02-18,0.59,0.59,0.46,0.49,13100,0.49 +NASDAQ,AWBC,2008-09-15,1.47,1.47,1.35,1.36,66800,1.36 +NASDAQ,AWBC,2008-06-25,1.76,2.02,1.76,1.91,183600,1.91 +NASDAQ,AWBC,2008-01-31,13.51,13.51,11.66,12.18,311400,12.13 +NASDAQ,AWBC,2008-01-24,15.15,15.28,14.14,14.14,113800,14.09 +NASDAQ,AWBC,2007-11-05,17.60,17.60,16.64,17.04,43700,16.94 +NASDAQ,AWBC,2007-07-11,17.39,17.55,17.29,17.46,74400,17.31 +NASDAQ,AWBC,2007-02-13,22.49,22.63,22.30,22.62,25800,22.39 +NASDAQ,AWBC,2006-11-24,21.64,22.18,21.64,22.04,9200,21.78 +NASDAQ,AWBC,2006-07-11,22.31,22.83,22.03,22.81,9800,22.48 +NASDAQ,AWBC,2005-10-04,22.98,23.34,22.98,22.98,28000,22.62 +NASDAQ,AWBC,2005-06-06,20.50,20.59,20.37,20.56,18200,20.24 +NASDAQ,AWBC,2005-01-25,18.95,19.14,18.56,18.72,38000,18.43 +NASDAQ,AWBC,2004-11-09,20.12,20.12,19.91,20.00,12900,19.69 +NASDAQ,AWBC,2003-04-09,16.98,16.99,16.75,16.90,5200,15.12 +NASDAQ,AWBC,2002-12-04,13.80,13.89,13.80,13.84,800,11.26 +NASDAQ,AWBC,2002-10-08,13.35,13.36,13.35,13.36,5000,10.87 +NASDAQ,AWBC,2001-07-19,10.99,10.99,10.92,10.92,300,8.08 +NASDAQ,AWBC,2001-06-06,10.65,10.70,10.65,10.65,6300,7.88 +NASDAQ,AWBC,2000-07-17,9.63,9.63,9.63,9.63,2200,6.47 +NASDAQ,AWBC,1999-12-16,13.25,13.25,12.06,12.06,8900,7.37 +NASDAQ,AWBC,1998-04-21,22.50,22.50,22.50,22.50,200,12.50 +NASDAQ,AWBC,1998-02-05,20.12,20.25,20.12,20.25,2700,11.25 +NASDAQ,AWBC,1997-12-12,19.75,19.75,19.75,19.75,800,9.98 +NASDAQ,AWBC,1997-03-12,15.25,15.25,14.50,14.50,12700,7.32 +NASDAQ,AWBC,1996-09-12,12.00,12.00,12.00,12.00,7500,5.51 +NASDAQ,AWBC,1995-06-20,9.13,9.13,9.00,9.00,1100,4.13 +NASDAQ,ANIK,2009-12-24,8.59,8.70,8.55,8.56,5800,8.56 +NASDAQ,ANIK,2009-09-02,6.00,6.17,5.87,6.04,68300,6.04 +NASDAQ,ANIK,2009-08-10,5.00,5.04,4.95,5.00,31500,5.00 +NASDAQ,ANIK,2009-06-30,5.07,5.07,4.75,4.75,15200,4.75 +NASDAQ,ANIK,2008-10-27,5.73,5.84,5.61,5.63,6600,5.63 +NASDAQ,ANIK,2008-05-09,9.96,10.44,9.92,10.06,31800,10.06 +NASDAQ,ANIK,2007-12-17,15.56,16.06,15.17,15.92,44500,15.92 +NASDAQ,ANIK,2007-05-29,13.01,13.42,13.01,13.36,16600,13.36 +NASDAQ,ANIK,2007-02-16,13.78,14.05,13.78,13.91,32200,13.91 +NASDAQ,ANIK,2006-09-15,12.66,13.04,12.66,13.04,30600,13.04 +NASDAQ,ANIK,2006-08-09,12.55,12.58,12.31,12.32,17500,12.32 +NASDAQ,ANIK,2006-07-18,9.42,9.63,9.42,9.58,28400,9.58 +NASDAQ,ANIK,2005-07-13,12.49,12.66,12.17,12.32,106000,12.32 +NASDAQ,ANIK,2004-09-23,14.22,14.50,13.92,14.18,54500,14.18 +NASDAQ,ANIK,2004-03-18,7.99,7.99,7.56,7.67,31300,7.67 +NASDAQ,ANIK,2004-02-13,9.74,9.76,9.15,9.27,55400,9.27 +NASDAQ,ANIK,2003-02-24,1.19,1.20,1.15,1.18,18100,1.18 +NASDAQ,ANIK,2002-09-09,1.15,1.15,1.06,1.12,10000,1.12 +NASDAQ,ANIK,2002-08-09,1.05,1.05,0.96,1.00,2200,1.00 +NASDAQ,ANIK,2002-03-25,1.06,1.06,1.06,1.06,4000,1.06 +NASDAQ,ANIK,2001-07-31,1.17,1.25,1.16,1.16,22000,1.16 +NASDAQ,ANIK,2000-12-29,0.72,0.81,0.69,0.78,178800,0.78 +NASDAQ,ANIK,2000-11-01,1.53,1.69,1.44,1.59,42900,1.59 +NASDAQ,ANIK,2000-01-12,6.81,7.00,6.62,6.75,20100,6.75 +NASDAQ,ANIK,1999-02-08,4.94,4.97,4.91,4.94,65800,4.94 +NASDAQ,ANIK,1999-01-15,5.03,5.03,4.91,5.00,52600,5.00 +NASDAQ,ANIK,1996-11-13,4.00,4.12,4.00,4.12,3200,4.12 +NASDAQ,ANIK,1996-10-03,5.25,5.44,5.25,5.25,2500,5.25 +NASDAQ,ANIK,1996-06-27,6.00,6.00,5.75,5.75,15200,5.75 +NASDAQ,ANIK,1996-02-28,4.00,4.06,3.88,4.00,51700,4.00 +NASDAQ,ANIK,1996-02-22,4.25,4.50,4.25,4.50,1800,4.50 +NASDAQ,ANIK,1995-08-31,2.62,2.62,2.62,2.62,200,2.62 +NASDAQ,ANIK,1994-03-16,3.25,3.50,3.25,3.25,25000,3.25 +NASDAQ,ANIK,1993-10-07,2.50,2.50,2.50,2.50,2400,2.50 +NASDAQ,ADRE,2010-02-01,40.01,40.85,40.01,40.74,345600,40.74 +NASDAQ,ADRE,2009-02-10,28.37,28.78,26.93,27.18,286700,26.50 +NASDAQ,ADRE,2008-04-22,54.31,54.40,53.52,53.75,323100,51.27 +NASDAQ,ADRE,2007-08-09,45.58,45.95,44.48,44.66,315300,42.17 +NASDAQ,ADRE,2006-11-29,35.96,36.62,35.96,36.57,123200,34.08 +NASDAQ,ADRE,2006-05-22,125.10,127.00,120.28,122.79,914000,28.23 +NASDAQ,ADRE,2006-05-11,145.91,146.04,142.20,142.36,243600,32.73 +NASDAQ,ADRE,2006-05-01,139.60,140.74,139.29,139.59,96000,32.10 +NASDAQ,ADRE,2004-11-17,78.00,79.86,78.00,79.66,47600,17.79 +NASDAQ,ADRE,2003-11-20,68.50,68.50,67.75,67.75,2800,14.38 +NASDAQ,ADRE,2003-09-11,64.02,69.00,64.02,67.00,5200,14.18 +NASDAQ,ADRE,2003-02-26,47.20,47.20,47.20,47.20,000,9.89 +NASDAQ,AMTCP,2010-01-12,6.45,6.70,6.45,6.70,400,6.70 +NASDAQ,AMTCP,2009-11-19,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,AMTCP,2009-10-13,5.10,5.10,4.81,4.81,900,4.81 +NASDAQ,AMTCP,2009-03-27,8.86,8.86,8.86,8.86,000,8.86 +NASDAQ,AMTCP,2009-02-24,8.20,8.20,8.20,8.20,1200,7.94 +NASDAQ,AMTCP,2008-08-25,9.33,9.33,9.33,9.33,000,8.46 +NASDAQ,AMTCP,2007-08-20,10.63,11.50,10.63,11.50,700,9.41 +NASDAQ,AMTCP,2007-08-01,12.38,12.38,11.41,11.41,8100,9.34 +NASDAQ,AMTCP,2005-12-29,12.00,12.00,12.00,12.00,000,8.55 +NASDAQ,AMTCP,2005-09-07,12.44,12.44,12.44,12.44,600,8.46 +NASDAQ,AMTCP,2005-08-16,13.75,13.75,13.75,13.75,000,9.35 +NASDAQ,AMTCP,2004-10-13,12.35,12.35,12.35,12.35,000,7.84 +NASDAQ,AMTCP,2004-09-22,11.90,11.90,11.90,11.90,000,7.38 +NASDAQ,AMTCP,2004-07-02,11.70,11.72,11.70,11.70,1100,7.08 +NASDAQ,AMTCP,2004-06-02,11.50,11.50,11.50,11.50,000,6.96 +NASDAQ,AMTCP,2004-01-14,11.38,11.38,11.33,11.33,900,6.70 +NASDAQ,APSA,2009-10-12,7.37,7.40,7.12,7.38,1100,6.83 +NASDAQ,APSA,2009-04-03,4.10,4.10,4.10,4.10,000,3.79 +NASDAQ,APSA,2008-10-09,9.33,9.33,9.29,9.29,300,7.23 +NASDAQ,APSA,2008-09-24,10.45,10.45,10.45,10.45,000,8.14 +NASDAQ,APSA,2008-07-21,11.59,11.59,11.59,11.59,000,9.03 +NASDAQ,APSA,2008-04-28,13.35,13.35,13.35,13.35,000,10.40 +NASDAQ,APSA,2007-12-06,16.00,16.00,16.00,16.00,000,12.46 +NASDAQ,APSA,2007-09-17,18.88,18.88,18.88,18.88,000,13.95 +NASDAQ,APSA,2007-07-05,19.80,19.80,19.80,19.80,000,14.63 +NASDAQ,APSA,2007-03-27,13.36,13.36,13.36,13.36,000,9.87 +NASDAQ,APSA,2006-03-03,8.45,8.53,8.45,8.53,300,5.90 +NASDAQ,APSA,2005-08-15,9.11,9.11,9.11,9.11,000,5.95 +NASDAQ,APSA,2004-12-21,7.10,7.10,7.10,7.10,500,4.64 +NASDAQ,APSA,2004-05-13,4.31,4.76,4.31,4.50,3600,2.80 +NASDAQ,APSA,2003-11-05,4.55,4.99,4.24,4.55,30300,2.72 +NASDAQ,AGEN,2009-05-15,0.70,0.70,0.63,0.66,89400,0.66 +NASDAQ,AGEN,2009-02-06,0.43,0.60,0.42,0.50,147700,0.50 +NASDAQ,AGEN,2009-01-12,0.48,0.48,0.45,0.46,31500,0.46 +NASDAQ,AGEN,2008-08-13,1.83,1.87,1.81,1.85,94300,1.85 +NASDAQ,AGEN,2008-02-29,2.28,2.33,2.25,2.25,87200,2.25 +NASDAQ,AGEN,2007-11-02,2.48,2.50,2.33,2.41,299200,2.41 +NASDAQ,AGEN,2007-09-27,2.40,2.46,2.32,2.42,156900,2.42 +NASDAQ,AGEN,2007-08-28,2.29,2.37,2.22,2.24,84000,2.24 +NASDAQ,AGEN,2007-04-20,3.70,3.75,3.28,3.45,1737700,3.45 +NASDAQ,AGEN,2007-01-23,1.99,2.02,1.98,2.00,59400,2.00 +NASDAQ,AGEN,2006-09-26,1.63,1.63,1.55,1.57,165600,1.57 +NASDAQ,AGEN,2005-12-22,5.00,5.10,4.86,5.06,355300,5.06 +NASDAQ,AGEN,2005-12-19,5.24,5.25,4.91,5.00,337400,5.00 +NASDAQ,AGEN,2005-10-18,5.31,5.33,5.10,5.19,602100,5.19 +NASDAQ,AGEN,2005-09-28,5.38,5.45,5.25,5.34,169900,5.34 +NASDAQ,AGEN,2005-01-27,7.90,8.21,7.77,8.13,491600,8.13 +NASDAQ,AGEN,2004-11-17,8.95,9.00,8.65,8.82,655000,8.82 +NASDAQ,AGEN,2004-03-25,9.60,10.42,9.50,10.41,602900,10.41 +NASDAQ,AGEN,2003-08-27,13.34,14.08,13.25,13.99,313900,13.99 +NASDAQ,AGEN,2003-07-23,12.01,12.58,11.80,12.46,267800,12.46 +NASDAQ,AGEN,2003-01-16,10.84,11.05,10.70,10.79,124700,10.79 +NASDAQ,AGEN,2002-05-15,11.43,11.74,11.14,11.60,105500,11.60 +NASDAQ,AGEN,2001-12-07,17.00,17.13,16.77,16.77,55300,16.77 +NASDAQ,AGEN,2001-11-05,14.99,16.00,14.88,15.29,51400,15.29 +NASDAQ,AGEN,2001-10-11,14.90,15.25,14.65,15.23,39900,15.23 +NASDAQ,AGEN,2001-03-14,14.48,16.12,14.48,16.00,278100,16.00 +NASDAQ,AGEN,2001-03-13,14.88,15.31,14.38,15.31,125000,15.31 +NASDAQ,ASTE,2009-12-16,25.18,25.66,24.78,25.42,143700,25.42 +NASDAQ,ASTE,2009-06-22,29.17,29.42,27.93,28.13,235400,28.13 +NASDAQ,ASTE,2009-05-15,27.45,28.04,27.07,27.45,374400,27.45 +NASDAQ,ASTE,2009-04-17,27.47,27.47,26.05,26.21,317600,26.21 +NASDAQ,ASTE,2009-04-09,26.99,28.45,26.83,28.26,224500,28.26 +NASDAQ,ASTE,2008-07-24,32.97,33.36,30.99,31.68,412800,31.68 +NASDAQ,ASTE,2008-07-23,32.02,33.12,31.90,32.93,254400,32.93 +NASDAQ,ASTE,2008-07-09,31.55,32.07,31.27,31.56,309500,31.56 +NASDAQ,ASTE,2007-10-16,59.37,59.54,58.45,59.16,94900,59.16 +NASDAQ,ASTE,2007-08-24,49.24,51.00,49.02,50.91,188700,50.91 +NASDAQ,ASTE,2007-01-31,36.10,36.28,35.91,36.01,123400,36.01 +NASDAQ,ASTE,2007-01-24,37.13,37.21,36.39,37.06,125300,37.06 +NASDAQ,ASTE,2006-10-20,27.89,27.89,25.82,26.20,738000,26.20 +NASDAQ,ASTE,2006-02-22,36.80,37.93,36.80,37.21,233100,37.21 +NASDAQ,ASTE,2005-12-22,33.50,33.91,33.06,33.71,89900,33.71 +NASDAQ,ASTE,2005-01-21,16.96,17.25,16.86,17.08,73000,17.08 +NASDAQ,ASTE,2004-10-06,19.99,19.99,19.63,19.70,94700,19.70 +NASDAQ,ASTE,2004-04-06,16.68,16.69,16.09,16.23,29800,16.23 +NASDAQ,ASTE,2004-03-05,12.87,14.39,12.59,14.13,48000,14.13 +NASDAQ,ASTE,2003-12-17,11.38,11.50,11.08,11.49,13800,11.49 +NASDAQ,ASTE,2003-04-07,5.73,6.35,5.73,6.23,118000,6.23 +NASDAQ,ASTE,2002-05-08,18.83,19.25,18.83,19.15,72100,19.15 +NASDAQ,ASTE,2002-05-01,18.70,19.09,18.62,19.06,79800,19.06 +NASDAQ,ASTE,2002-04-25,18.93,19.12,18.15,18.57,32600,18.57 +NASDAQ,ASTE,2002-04-24,18.60,19.27,18.38,18.93,104100,18.93 +NASDAQ,ASTE,2002-01-28,13.40,13.42,12.90,12.98,162800,12.98 +NASDAQ,ASTE,2001-06-21,16.14,16.23,15.70,16.02,246700,16.02 +NASDAQ,ASTE,2001-02-20,14.88,14.88,14.50,14.50,37000,14.50 +NASDAQ,ASTE,2001-02-06,14.12,14.19,13.69,13.75,235700,13.75 +NASDAQ,ASTE,2000-10-20,8.62,8.88,8.62,8.66,221200,8.66 +NASDAQ,ASTE,2000-07-12,25.25,25.75,25.06,25.12,199400,25.12 +NASDAQ,ASTE,2000-02-22,26.00,27.19,25.63,26.94,287800,26.94 +NASDAQ,ASTE,1999-12-16,15.62,17.75,15.38,17.19,1355400,17.19 +NASDAQ,ASTE,1999-12-01,24.88,25.44,24.62,24.81,62200,24.81 +NASDAQ,ASTE,1999-11-03,24.50,25.50,24.25,25.19,96400,25.19 +NASDAQ,ASTE,1999-02-24,28.00,28.00,25.63,26.12,44300,26.12 +NASDAQ,ASTE,1998-09-11,32.44,34.62,32.00,34.50,62600,17.25 +NASDAQ,ASTE,1998-05-19,30.38,31.00,30.00,31.00,275000,15.50 +NASDAQ,ASTE,1997-07-14,13.25,13.25,13.12,13.12,11600,6.56 +NASDAQ,ASTE,1997-05-27,11.37,11.75,11.37,11.75,8400,5.87 +NASDAQ,ASTE,1996-12-09,9.00,9.50,9.00,9.50,15600,4.75 +NASDAQ,ASTE,1996-06-07,8.88,9.00,8.75,8.88,63000,4.44 +NASDAQ,ASTE,1996-04-16,11.00,11.00,10.75,10.75,20400,5.38 +NASDAQ,ASTE,1996-04-03,10.38,10.50,10.25,10.44,21200,5.22 +NASDAQ,ASTE,1995-11-01,11.88,12.25,11.88,12.06,102800,6.03 +NASDAQ,ASTE,1994-10-10,13.25,13.25,12.87,13.00,38200,6.50 +NASDAQ,ASTE,1994-09-01,13.38,13.38,12.50,12.63,49800,6.31 +NASDAQ,ASTE,1994-06-20,14.50,14.50,13.62,13.88,133600,6.94 +NASDAQ,ASTE,1992-10-13,11.00,11.00,10.50,11.00,74400,2.75 +NASDAQ,ASTE,1992-09-03,9.00,10.00,9.00,9.25,41200,2.31 +NASDAQ,ASTE,1992-02-21,6.00,6.50,6.00,6.00,8400,1.50 +NASDAQ,ASTE,1991-12-09,7.00,7.00,6.50,6.50,1200,1.63 +NASDAQ,ASTE,1991-09-18,4.12,4.25,4.12,4.25,26800,1.06 +NASDAQ,ASTE,1991-06-19,5.25,5.50,5.25,5.50,4800,1.37 +NASDAQ,ASTE,1991-02-12,4.00,4.00,3.75,3.75,4800,0.94 +NASDAQ,ASTE,1990-12-12,3.75,3.75,3.69,3.75,14000,0.94 +NASDAQ,ASTE,1990-12-06,3.50,3.50,3.25,3.25,12400,0.81 +NASDAQ,ASTE,1990-11-16,3.25,3.25,3.25,3.25,1200,0.81 +NASDAQ,ASTE,1989-05-09,16.50,16.75,16.00,16.75,9600,4.19 +NASDAQ,ASTE,1989-04-14,16.25,16.75,16.25,16.75,74000,4.19 +NASDAQ,ASTE,1989-03-28,16.25,16.25,16.25,16.25,12800,4.06 +NASDAQ,ASTE,1989-03-14,15.50,15.50,15.50,15.50,11200,3.88 +NASDAQ,ASTE,1988-07-29,17.62,18.25,17.62,17.62,2000,4.41 +NASDAQ,ASTE,1988-07-07,17.00,17.00,17.00,17.00,1600,4.25 +NASDAQ,ASTE,1988-05-31,18.00,18.75,17.50,18.75,20400,4.69 +NASDAQ,ASTE,1988-05-20,18.00,18.00,17.50,17.50,29200,4.37 +NASDAQ,ASTE,1987-12-03,15.75,15.75,14.50,14.50,11200,3.62 +NASDAQ,ASTE,1987-04-21,18.50,19.00,18.25,19.00,26800,4.75 +NASDAQ,ASTE,1986-10-27,10.50,10.50,10.37,10.50,400000,2.62 +NASDAQ,AEY,2009-05-14,1.84,1.84,1.58,1.75,19200,1.75 +NASDAQ,AEY,2008-09-09,3.20,3.26,3.20,3.25,6400,3.25 +NASDAQ,AEY,2008-09-03,3.26,3.43,3.26,3.43,15200,3.43 +NASDAQ,AEY,2008-07-21,2.80,2.80,2.73,2.78,5000,2.78 +NASDAQ,AEY,2008-07-09,2.79,2.87,2.75,2.76,5700,2.76 +NASDAQ,AEY,2008-05-27,3.68,3.72,3.63,3.65,39800,3.65 +NASDAQ,AEY,2006-04-17,5.62,5.75,5.53,5.75,66900,5.75 +NASDAQ,AEY,2005-12-22,6.58,6.59,6.10,6.20,429500,6.20 +NASDAQ,AEY,2005-01-07,5.80,5.80,5.75,5.75,1500,5.75 +NASDAQ,AEY,2004-12-16,5.40,5.58,5.35,5.58,10500,5.58 +NASDAQ,AEY,2003-11-24,4.40,5.00,3.80,4.74,87000,4.74 +NASDAQ,AEY,2002-09-13,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,AEY,2002-09-04,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,AEY,2001-11-13,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,AEY,2001-05-18,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,AEY,2000-10-27,1.56,1.88,1.53,1.88,700,1.88 +NASDAQ,AEY,2000-02-18,2.88,2.88,2.81,2.81,5000,2.81 +NASDAQ,AEY,1998-11-05,1.31,1.31,1.31,1.31,4500,1.31 +NASDAQ,AEY,1998-09-09,0.69,0.69,0.66,0.69,2400,2.75 +NASDAQ,AEY,1998-06-16,0.59,0.62,0.53,0.53,8000,2.12 +NASDAQ,AEY,1997-08-22,3.55,3.55,3.50,3.50,1900,14.00 +NASDAQ,AEY,1997-04-28,4.38,4.38,4.12,4.12,4200,16.50 +NASDAQ,AEY,1996-07-15,3.86,3.86,3.00,3.86,8600,15.44 +NASDAQ,ABFS,2009-12-03,26.73,27.01,26.47,26.53,294400,26.49 +NASDAQ,ABFS,2009-08-03,28.68,28.89,27.71,28.64,572100,28.29 +NASDAQ,ABFS,2009-03-30,20.33,20.86,18.43,19.03,728300,18.67 +NASDAQ,ABFS,2008-09-11,30.89,33.52,30.61,33.50,1331400,32.51 +NASDAQ,ABFS,2008-05-13,39.69,39.98,38.85,39.55,420800,38.22 +NASDAQ,ABFS,2007-10-09,34.06,34.74,33.79,34.16,361200,32.55 +NASDAQ,ABFS,2007-06-01,41.46,41.87,40.86,41.10,412100,39.01 +NASDAQ,ABFS,2006-09-22,42.98,43.08,41.88,42.50,472500,39.88 +NASDAQ,ABFS,2006-05-08,43.46,43.88,43.10,43.51,241800,40.69 +NASDAQ,ABFS,2005-06-29,32.23,32.78,32.08,32.17,228400,29.63 +NASDAQ,ABFS,2005-03-08,44.26,44.93,43.66,44.78,383800,41.09 +NASDAQ,ABFS,2004-02-04,28.07,28.07,27.52,27.60,186900,24.87 +NASDAQ,ABFS,2003-10-07,30.64,31.65,30.48,31.56,479200,28.37 +NASDAQ,ABFS,2003-05-06,26.46,27.09,26.30,26.91,205900,24.12 +NASDAQ,ABFS,2003-01-23,24.59,24.59,23.91,24.00,423200,21.38 +NASDAQ,ABFS,2003-01-07,28.00,28.30,27.75,27.89,327900,24.84 +NASDAQ,ABFS,2002-03-14,28.80,29.74,28.80,29.35,149100,26.14 +NASDAQ,ABFS,2001-11-09,25.40,25.71,25.20,25.44,243500,22.66 +NASDAQ,ABFS,2001-05-03,19.90,20.06,19.45,19.96,168800,17.78 +NASDAQ,ABFS,2000-07-31,13.94,14.25,13.81,14.19,316600,12.64 +NASDAQ,ABFS,2000-03-13,10.37,10.50,9.88,10.12,35300,9.02 +NASDAQ,ABFS,1999-12-28,12.61,12.86,11.99,12.24,76000,10.89 +NASDAQ,ABFS,1999-11-11,13.49,13.80,13.36,13.74,125000,12.23 +NASDAQ,ABFS,1999-06-07,8.62,9.24,8.62,8.99,310400,8.00 +NASDAQ,ABFS,1999-03-15,7.62,7.81,7.56,7.56,201100,6.72 +NASDAQ,ABFS,1998-10-19,5.49,5.99,5.36,5.93,41300,5.27 +NASDAQ,ABFS,1998-04-01,10.73,11.23,10.73,11.10,161200,9.87 +NASDAQ,ABFS,1998-01-13,10.10,10.47,10.10,10.47,85700,9.30 +NASDAQ,ABFS,1997-07-18,9.85,9.85,9.60,9.85,195300,8.74 +NASDAQ,ABFS,1997-06-27,8.85,9.10,8.85,8.97,207300,7.97 +NASDAQ,ABFS,1997-03-06,5.23,5.23,5.05,5.17,93500,4.59 +NASDAQ,ABFS,1996-11-11,4.85,5.10,4.85,4.85,40500,4.30 +NASDAQ,ABFS,1995-11-14,9.25,9.44,9.19,9.44,98100,8.35 +NASDAQ,ABFS,1995-08-28,11.41,11.78,11.41,11.54,16700,10.19 +NASDAQ,ABFS,1995-02-16,12.38,12.63,12.13,12.50,87000,11.03 +NASDAQ,ABFS,1994-08-12,11.37,11.62,11.37,11.50,52300,10.12 +NASDAQ,ABFS,1994-03-09,13.45,13.57,12.96,13.33,1080800,11.72 +NASDAQ,ABFS,1994-03-07,13.45,13.57,13.45,13.45,106500,11.83 +NASDAQ,ABFS,1993-12-02,14.06,14.18,13.44,13.69,170000,12.03 +NASDAQ,ABFS,1993-11-19,12.08,12.33,12.08,12.33,291900,10.83 +NASDAQ,ABFS,1993-09-07,8.62,8.62,8.50,8.50,61300,7.46 +NASDAQ,ABFS,1993-08-23,9.98,9.98,9.61,9.73,32500,8.54 +NASDAQ,ABFS,1993-07-20,8.86,8.86,8.61,8.74,74600,7.66 +NASDAQ,ABFS,1993-04-13,12.42,12.54,12.17,12.17,29900,10.66 +NASDAQ,ABFS,1993-01-18,15.85,15.97,15.48,15.48,288300,13.55 +NASDAQ,ABFS,1992-12-16,14.50,14.50,14.25,14.38,21800,12.58 +NASDAQ,ABFS,1992-12-03,15.48,16.10,15.36,15.60,217400,13.66 +NASDAQ,ACPW,2009-10-06,0.81,0.94,0.76,0.85,703100,0.85 +NASDAQ,ACPW,2008-06-30,1.15,1.30,1.05,1.17,1608000,1.17 +NASDAQ,ACPW,2007-07-13,2.10,2.19,2.05,2.09,279900,2.09 +NASDAQ,ACPW,2007-06-05,1.60,1.69,1.60,1.64,119500,1.64 +NASDAQ,ACPW,2006-07-03,3.39,3.47,3.23,3.42,63100,3.42 +NASDAQ,ACPW,2006-05-04,5.11,5.12,4.94,5.08,189400,5.08 +NASDAQ,ACPW,2006-04-17,5.15,5.20,5.11,5.19,320200,5.19 +NASDAQ,ACPW,2005-12-16,3.68,3.70,3.57,3.65,56500,3.65 +NASDAQ,ACPW,2005-08-08,3.65,3.70,3.49,3.51,266600,3.51 +NASDAQ,ACPW,2005-07-22,3.62,3.66,3.38,3.60,160800,3.60 +NASDAQ,ACPW,2005-01-27,3.92,4.10,3.90,4.07,252700,4.07 +NASDAQ,ACPW,2005-01-06,3.90,4.04,3.85,4.00,141200,4.00 +NASDAQ,ACPW,2004-10-18,3.26,3.39,3.21,3.39,35700,3.39 +NASDAQ,ACPW,2004-06-22,3.20,3.20,3.01,3.15,76000,3.15 +NASDAQ,ACPW,2004-05-03,3.20,3.45,3.19,3.28,141100,3.28 +NASDAQ,ACPW,2003-12-12,3.12,3.15,2.95,2.96,87800,2.96 +NASDAQ,ACPW,2002-02-20,4.05,4.06,3.75,3.86,250600,3.86 +NASDAQ,ACPW,2001-11-30,5.38,6.05,5.35,5.96,166100,5.96 +NASDAQ,ACPW,2001-11-06,5.41,5.60,5.11,5.21,145600,5.21 +NASDAQ,ACPW,2001-07-24,8.29,8.43,7.95,8.05,1445200,8.05 +NASDAQ,ACPW,2001-02-12,19.81,20.50,19.38,19.44,468900,19.44 +NASDAQ,ACPW,2000-12-18,20.44,20.50,17.75,18.50,357000,18.50 +NASDAQ,ACPW,2000-12-05,17.56,20.25,17.25,20.00,400700,20.00 +NASDAQ,ACCL,2009-10-08,5.85,5.85,5.71,5.71,36200,5.71 +NASDAQ,ACCL,2009-08-07,5.88,5.94,5.63,5.87,116800,5.87 +NASDAQ,ACCL,2009-07-23,5.98,6.08,5.83,6.02,146300,6.02 +NASDAQ,ACCL,2008-02-15,6.16,6.23,6.16,6.19,20900,6.19 +NASDAQ,ACCL,2006-12-22,5.68,5.85,5.68,5.84,39800,5.84 +NASDAQ,ACCL,2006-09-05,5.47,5.65,5.45,5.53,96400,5.53 +NASDAQ,ACCL,2006-08-22,6.26,6.37,6.15,6.22,37300,6.22 +NASDAQ,ACCL,2006-03-13,6.97,7.12,6.91,7.10,168200,7.10 +NASDAQ,ACCL,2005-09-15,6.70,6.79,6.62,6.64,235400,6.64 +NASDAQ,ACCL,2004-11-19,6.34,6.52,6.22,6.26,106800,6.26 +NASDAQ,ACCL,2004-09-03,6.31,6.72,6.16,6.35,122700,6.35 +NASDAQ,ACCL,2003-10-20,13.35,13.88,13.30,13.58,75600,9.83 +NASDAQ,ACCL,2003-09-29,12.58,13.96,12.10,13.64,126600,9.87 +NASDAQ,ACCL,2002-06-18,9.57,9.75,9.09,9.11,32800,6.59 +NASDAQ,ACCL,2002-04-30,11.80,11.80,11.06,11.60,759500,8.40 +NASDAQ,ACCL,2001-12-21,13.75,14.02,13.05,13.50,344500,9.77 +NASDAQ,ACCL,1999-11-16,15.53,15.88,15.13,15.19,260200,10.99 +NASDAQ,ACCL,1999-07-29,11.87,12.00,11.25,11.31,26700,8.19 +NASDAQ,ACCL,1998-12-15,8.12,8.62,8.12,8.50,40000,6.15 +NASDAQ,ACCL,1998-10-05,9.62,10.12,9.38,9.38,19400,6.79 +NASDAQ,ACCL,1998-07-20,14.00,14.25,13.63,13.63,110600,9.86 +NASDAQ,ACCL,1998-02-13,19.37,20.25,19.37,20.00,11800,14.48 +NASDAQ,ACCL,1997-09-22,18.88,20.75,18.25,19.00,198100,13.75 +NASDAQ,ACCL,1997-06-12,14.50,14.62,14.00,14.50,82100,10.50 +NASDAQ,ACCL,1997-02-13,19.75,19.88,18.13,18.50,104000,13.39 +NASDAQ,ACCL,1996-12-30,18.38,19.37,17.75,19.25,79900,13.94 +NASDAQ,ACCL,1996-11-04,19.25,19.63,19.00,19.63,65400,14.21 +NASDAQ,ACCL,1996-09-20,19.25,22.12,18.75,21.88,118800,15.84 +NASDAQ,ACCL,1996-05-23,24.62,25.00,23.75,24.38,15200,17.65 +NASDAQ,ACCL,1996-02-20,26.25,27.00,26.25,26.87,71700,19.46 +NASDAQ,ACCL,1996-01-12,24.50,25.00,23.50,24.25,25800,17.56 +NASDAQ,ACCL,1995-12-26,23.00,23.75,23.00,23.75,17700,17.19 +NASDAQ,ASPS,2009-10-20,16.20,16.49,15.95,16.40,118900,16.40 +NASDAQ,ATHX,2010-01-19,3.26,3.26,3.07,3.16,564100,3.16 +NASDAQ,ATHX,2009-07-06,0.88,0.88,0.81,0.81,44600,0.81 +NASDAQ,ATHX,2009-05-20,0.87,0.89,0.83,0.86,34100,0.86 +NASDAQ,ATHX,2008-12-17,0.40,0.53,0.40,0.47,219500,0.47 +NASDAQ,ATHX,2008-02-15,4.04,4.04,4.00,4.00,400,4.00 +NASDAQ,ATHX,2008-01-22,4.25,4.25,4.25,4.25,1700,4.25 +NASDAQ,ATHX,2007-07-19,8.00,8.00,8.00,8.00,2500,8.00 +NASDAQ,AMPL,2009-12-16,2.79,2.79,2.68,2.71,71100,2.71 +NASDAQ,AMPL,2009-07-31,2.80,2.85,2.70,2.76,66500,2.76 +NASDAQ,AMPL,2008-09-29,2.97,3.14,2.82,2.84,51200,2.84 +NASDAQ,AMPL,2007-06-18,5.65,5.85,5.65,5.72,48400,5.72 +NASDAQ,AMPL,2007-03-26,4.51,4.51,4.45,4.51,5800,4.51 +NASDAQ,AMPL,2006-08-07,4.74,4.88,4.74,4.83,11200,4.83 +NASDAQ,AMPL,2006-05-23,5.02,5.08,5.02,5.07,4700,5.07 +NASDAQ,AMPL,2006-03-01,4.37,4.39,4.29,4.39,3400,4.39 +NASDAQ,AMPL,2006-02-10,4.05,4.15,4.05,4.05,4200,4.05 +NASDAQ,AMPL,2006-02-03,4.02,4.05,3.95,4.05,2300,4.05 +NASDAQ,AMPL,2005-06-21,3.99,4.06,3.99,4.05,33600,4.05 +NASDAQ,AMPL,2005-05-24,4.07,4.12,4.00,4.12,8100,4.12 +NASDAQ,AMPL,2004-12-27,3.78,3.84,3.72,3.80,60800,3.80 +NASDAQ,AMPL,2004-09-20,3.23,3.41,3.23,3.41,7600,3.41 +NASDAQ,AMPL,2004-04-02,3.37,3.52,3.37,3.43,3500,3.43 +NASDAQ,AMPL,2003-08-25,2.82,2.90,2.80,2.90,1500,2.90 +NASDAQ,AMPL,2003-06-17,2.66,2.72,2.54,2.64,11300,2.64 +NASDAQ,AMPL,2003-03-18,1.90,2.19,1.90,2.19,24700,2.19 +NASDAQ,AMPL,2002-11-19,2.51,2.78,2.51,2.77,29700,2.77 +NASDAQ,AMPL,2002-10-23,2.46,2.46,2.46,2.46,100,2.46 +NASDAQ,AMPL,2002-08-27,2.98,2.98,2.95,2.98,2600,2.98 +NASDAQ,AMPL,2001-08-28,4.85,4.90,4.50,4.85,24000,4.85 +NASDAQ,AMPL,2001-03-14,5.81,6.06,5.66,5.94,17500,5.94 +NASDAQ,AMPL,2000-10-04,12.75,12.75,12.50,12.56,63400,12.56 +NASDAQ,AMPL,1999-06-17,5.25,5.25,5.19,5.19,24300,5.19 +NASDAQ,AMPL,1998-09-22,4.06,4.06,4.00,4.06,3500,4.06 +NASDAQ,AMPL,1998-09-03,4.56,4.56,4.50,4.50,19400,4.50 +NASDAQ,AMPL,1997-11-13,5.00,5.00,5.00,5.00,20300,5.00 +NASDAQ,AMPL,1996-11-29,4.75,4.88,4.75,4.88,16100,4.88 +NASDAQ,AMPL,1996-11-15,4.75,4.81,4.69,4.75,14100,4.75 +NASDAQ,AMPL,1996-02-16,6.50,6.69,6.50,6.50,11000,6.50 +NASDAQ,AMPL,1995-09-22,6.01,6.01,6.01,6.01,4500,5.77 +NASDAQ,AMPL,1995-02-14,5.77,5.77,5.65,5.65,32100,5.43 +NASDAQ,AMPL,1994-01-12,11.66,11.78,11.54,11.54,51600,11.08 +NASDAQ,AMPL,1993-11-19,11.06,11.30,11.06,11.18,8900,10.74 +NASDAQ,AMPL,1993-06-29,8.30,9.02,8.30,9.02,49000,8.66 +NASDAQ,AMPL,1992-08-18,5.65,5.65,5.65,5.65,500,5.43 +NASDAQ,AMPL,1992-07-24,5.29,5.53,5.29,5.53,1900,5.31 +NASDAQ,AMPL,1991-08-26,3.25,3.25,3.25,3.25,6500,3.12 +NASDAQ,AMPL,1991-01-29,1.56,1.68,1.56,1.68,31000,1.62 +NASDAQ,AMPL,1990-07-09,1.68,1.68,1.68,1.68,500,1.62 +NASDAQ,AMPL,1989-09-07,1.68,1.68,1.68,1.68,1000,1.62 +NASDAQ,AMPL,1988-06-23,1.80,1.80,1.68,1.80,3400,1.73 +NASDAQ,AMPL,1987-09-15,2.89,3.01,2.77,2.77,54800,2.66 +NASDAQ,AMPL,1987-08-31,2.40,2.52,2.40,2.40,21200,2.31 +NASDAQ,AMPL,1986-09-25,1.92,1.92,1.80,1.92,4000,1.85 +NASDAQ,AMPL,1986-09-10,2.04,2.04,1.92,1.92,39500,1.85 +NASDAQ,AMPL,1986-04-11,2.52,2.77,2.40,2.77,47800,2.66 +NASDAQ,AMPL,1984-11-14,1.80,1.80,1.80,1.80,7700,1.73 +NASDAQ,AVNR,2010-01-27,1.82,1.89,1.81,1.85,335600,1.85 +NASDAQ,AVNR,2009-10-23,2.03,2.04,1.98,2.01,1143200,2.01 +NASDAQ,AVNR,2008-02-22,1.21,1.22,1.17,1.20,178200,1.20 +NASDAQ,AVNR,2008-01-28,1.09,1.14,1.05,1.13,155300,1.13 +NASDAQ,AVNR,2008-01-07,1.15,1.16,1.04,1.08,569500,1.08 +NASDAQ,AVNR,2008-01-03,1.29,1.29,1.26,1.26,144000,1.26 +NASDAQ,AVNR,2006-11-24,3.03,3.03,2.94,2.96,330400,2.96 +NASDAQ,AVNR,2006-10-09,7.29,7.30,7.06,7.15,323900,7.15 +NASDAQ,AVNR,2006-09-18,6.06,6.48,5.80,6.18,689000,6.18 +NASDAQ,AVNR,2005-12-09,3.09,3.30,3.07,3.28,209800,13.12 +NASDAQ,AVNR,2005-10-24,2.64,2.88,2.62,2.83,185400,11.32 +NASDAQ,AVNR,2005-08-23,3.38,3.38,3.30,3.34,51000,13.36 +NASDAQ,AVNR,2004-12-22,3.41,3.42,3.37,3.40,55600,13.60 +NASDAQ,AVNR,2004-09-10,2.92,3.07,2.90,3.01,503200,12.04 +NASDAQ,AVNR,2004-07-28,1.86,1.88,1.81,1.84,88200,7.36 +NASDAQ,AVNR,2004-05-12,1.45,1.47,1.42,1.43,20100,5.72 +NASDAQ,AVNR,2004-03-17,1.80,1.86,1.75,1.84,107100,7.36 +NASDAQ,AVNR,2003-11-21,1.57,1.59,1.54,1.56,30600,6.24 +NASDAQ,AVNR,2003-07-18,1.75,1.85,1.73,1.82,128000,7.28 +NASDAQ,AVNR,2002-05-22,2.00,2.04,1.93,1.95,26800,7.80 +NASDAQ,AVNR,2002-05-16,2.45,2.50,2.05,2.15,64400,8.60 +NASDAQ,AVNR,2001-12-18,3.80,4.90,3.80,4.88,140200,19.52 +NASDAQ,AVNR,2001-09-21,2.99,3.00,2.51,2.55,90600,10.20 +NASDAQ,AVNR,2001-05-30,4.96,5.13,4.95,5.00,36500,20.00 +NASDAQ,AVNR,2001-03-20,4.80,4.83,4.20,4.67,64600,18.68 +NASDAQ,AVNR,2001-03-07,5.94,5.94,5.51,5.61,37000,22.44 +NASDAQ,AVNR,2001-01-08,4.94,4.94,4.12,4.56,74400,18.25 +NASDAQ,AVNR,2000-12-11,6.06,6.06,5.75,6.00,26900,24.00 +NASDAQ,AVNR,2000-10-27,8.00,8.00,7.62,7.81,31700,31.25 +NASDAQ,AVNR,2000-08-10,2.69,2.81,2.62,2.75,34000,11.00 +NASDAQ,AVNR,1999-11-19,1.27,1.34,1.23,1.30,98800,5.19 +NASDAQ,AVNR,1999-06-10,1.06,1.09,1.00,1.03,54600,4.12 +NASDAQ,AVNR,1998-06-11,1.47,1.47,1.34,1.38,30200,5.50 +NASDAQ,AVNR,1997-10-27,2.38,2.44,2.25,2.25,42800,9.00 +NASDAQ,AVNR,1996-10-01,1.81,1.88,1.78,1.78,20600,7.12 +NASDAQ,AVNR,1995-06-19,4.00,4.00,3.62,3.75,27300,15.00 +NASDAQ,AVNR,1995-06-15,3.88,4.06,3.88,4.00,38100,16.00 +NASDAQ,AVNR,1995-01-19,3.22,3.38,3.00,3.12,195800,12.50 +NASDAQ,AVNR,1995-01-10,2.00,2.50,1.97,2.44,216500,9.75 +NASDAQ,AVNR,1994-10-07,2.44,2.44,2.38,2.38,4800,9.50 +NASDAQ,AVNR,1994-09-27,2.56,2.75,2.56,2.56,13200,10.25 +NASDAQ,AVNR,1994-06-16,2.44,2.75,2.44,2.56,23900,10.25 +NASDAQ,AVNR,1993-11-08,6.00,6.75,6.00,6.50,78000,26.00 +NASDAQ,ANEN,2009-12-01,14.00,14.47,13.80,14.43,289100,14.43 +NASDAQ,ANEN,2009-11-06,14.82,15.22,14.71,14.82,190600,14.82 +NASDAQ,ANEN,2009-03-04,10.50,10.96,10.01,10.38,55400,10.38 +NASDAQ,ANEN,2008-12-15,10.71,10.91,10.03,10.35,45700,10.35 +NASDAQ,ANEN,2008-10-06,10.21,10.73,9.71,9.92,129500,9.92 +NASDAQ,ANEN,2008-04-23,14.13,14.36,13.95,14.33,27100,14.33 +NASDAQ,ANEN,2007-11-09,15.90,16.28,15.90,16.02,95700,16.02 +NASDAQ,ANEN,2007-04-25,18.38,18.38,18.04,18.19,121600,18.19 +NASDAQ,ANEN,2006-10-11,20.85,21.38,20.76,21.01,105100,21.01 +NASDAQ,ANEN,2006-10-03,20.17,20.32,19.15,19.73,320500,19.73 +NASDAQ,ANEN,2006-07-03,20.83,20.83,20.18,20.31,60300,20.31 +NASDAQ,ANEN,2006-06-14,19.09,19.63,18.95,19.58,105800,19.58 +NASDAQ,ANEN,2006-05-23,19.55,20.80,19.53,20.14,201400,20.14 +NASDAQ,ANEN,2006-02-13,16.01,16.24,15.31,15.48,145700,15.48 +NASDAQ,ANEN,2005-12-05,15.00,16.21,15.00,15.92,132500,15.92 +NASDAQ,ANEN,2005-02-22,12.51,12.85,12.11,12.30,81900,12.30 +NASDAQ,ANEN,2005-02-02,12.09,12.51,12.09,12.32,104300,12.32 +NASDAQ,ANEN,2005-01-21,11.55,11.55,10.54,10.82,221400,10.82 +NASDAQ,ANEN,2004-04-27,18.37,18.78,17.21,17.44,127600,17.44 +NASDAQ,ANEN,2004-02-05,18.87,19.50,18.51,18.80,114800,18.80 +NASDAQ,ANEN,2003-11-18,14.60,15.00,14.55,14.85,106100,14.85 +NASDAQ,ANEN,2003-08-05,11.01,11.15,10.60,10.67,111400,10.67 +NASDAQ,ANEN,2002-11-04,10.66,10.79,10.00,10.15,160800,10.15 +NASDAQ,ANEN,2002-09-17,8.55,8.66,8.40,8.47,126400,8.47 +NASDAQ,ANEN,2002-08-21,8.70,9.52,8.70,9.40,129500,9.40 +NASDAQ,ANEN,2002-07-26,7.56,7.64,7.19,7.55,85900,7.55 +NASDAQ,ANEN,2002-01-25,15.99,15.99,15.40,15.74,89600,15.74 +NASDAQ,ANEN,2001-10-03,16.74,18.04,15.57,17.75,237900,17.75 +NASDAQ,ANEN,2001-04-17,15.50,16.19,14.91,15.21,404000,15.21 +NASDAQ,ANEN,2000-09-18,108.31,109.62,99.00,101.25,451200,50.62 +NASDAQ,ANEN,2000-08-23,116.03,116.06,108.12,110.00,141400,55.00 +NASDAQ,ANEN,2000-06-13,109.38,111.00,101.12,104.00,291800,52.00 +NASDAQ,ANEN,1999-06-09,20.12,20.12,20.12,20.12,000,6.71 +NASDAQ,ANEN,1999-01-28,25.88,25.88,25.25,25.88,24000,8.62 +NASDAQ,ANEN,1998-03-25,21.50,21.50,20.38,20.50,170400,6.83 +NASDAQ,ANEN,1997-10-07,28.88,33.75,28.00,33.00,154800,11.00 +NASDAQ,ANEN,1997-10-06,31.25,31.75,29.00,29.00,119400,9.67 +NASDAQ,ANEN,1997-05-07,8.13,8.50,8.13,8.50,6600,2.83 +NASDAQ,ANEN,1995-06-22,5.37,5.37,5.37,5.37,300,1.79 +NASDAQ,ANEN,1995-03-29,2.87,2.87,2.87,2.87,000,0.96 +NASDAQ,ANEN,1994-12-12,2.87,2.87,2.87,2.87,1800,0.96 +NASDAQ,ANEN,1992-03-17,2.50,2.50,2.12,2.25,5400,0.75 +NASDAQ,ANEN,1991-05-24,3.25,3.63,3.25,3.63,4800,1.21 +NASDAQ,ANEN,1991-01-11,2.25,2.25,2.00,2.00,9600,0.67 +NASDAQ,ANEN,1990-03-06,3.50,3.63,3.50,3.63,3300,1.21 +NASDAQ,ANEN,1989-06-29,6.13,6.13,5.88,6.13,1500,2.04 +NASDAQ,ANEN,1988-12-07,5.88,6.00,5.88,5.88,43800,1.96 +NASDAQ,ANEN,1988-08-02,6.62,6.62,6.38,6.38,1200,2.13 +NASDAQ,ANEN,1988-03-29,6.38,6.38,6.13,6.13,1800,2.04 +NASDAQ,ANEN,1988-03-24,6.13,6.13,5.88,6.13,9000,2.04 +NASDAQ,ANEN,1987-10-28,5.25,5.25,5.00,5.00,32700,1.67 +NASDAQ,ANEN,1987-09-11,7.50,7.62,7.50,7.62,12000,2.54 +NASDAQ,ANEN,1987-09-02,7.50,7.50,7.25,7.50,3600,2.50 +NASDAQ,ANEN,1987-03-09,7.25,7.25,7.00,7.00,6300,2.33 +NASDAQ,ANEN,1986-06-17,11.50,11.75,11.50,11.50,38400,3.83 +NASDAQ,ANEN,1986-03-27,10.63,10.63,10.50,10.63,8700,3.54 +NASDAQ,ANEN,1986-03-19,11.00,11.00,10.88,10.88,9600,3.63 +NASDAQ,ANEN,1986-03-12,10.88,11.00,10.88,11.00,8400,3.67 +NASDAQ,ANEN,1985-05-28,12.12,12.12,12.12,12.12,4800,4.04 +NASDAQ,ANEN,1984-11-30,8.38,8.63,8.38,8.38,600,2.79 +NASDAQ,ANEN,1984-11-20,8.63,8.75,8.50,8.50,3600,2.83 +NASDAQ,ANEN,1984-10-23,9.00,9.13,9.00,9.00,22800,3.00 +NASDAQ,AIRV,2010-01-08,7.60,7.61,7.55,7.57,258800,7.57 +NASDAQ,AIRV,2009-08-03,6.17,6.21,6.01,6.14,206500,6.14 +NASDAQ,AIRV,2009-05-19,5.25,5.33,5.10,5.22,103900,5.22 +NASDAQ,AIRV,2008-08-08,5.98,6.22,5.87,6.21,199700,6.21 +NASDAQ,AIRV,2007-12-10,6.71,6.76,6.71,6.73,27200,6.73 +NASDAQ,AIRV,2007-08-10,6.70,6.75,6.59,6.70,46400,6.70 +NASDAQ,ANCI,2009-09-25,4.23,4.30,4.22,4.27,24800,4.27 +NASDAQ,ATAC,2009-09-17,21.92,21.92,21.57,21.84,79100,21.84 +NASDAQ,ATAC,2008-12-15,16.02,16.19,14.78,14.98,76700,14.98 +NASDAQ,ATAC,2008-11-13,18.19,18.68,17.13,18.04,176900,18.04 +NASDAQ,ATAC,2008-10-13,17.94,18.30,17.00,18.30,236500,18.30 +NASDAQ,ATAC,2008-05-23,22.93,23.18,22.25,22.25,163700,22.25 +NASDAQ,ATAC,2008-04-07,21.06,21.39,20.98,21.06,112600,21.06 +NASDAQ,ATAC,2008-02-26,19.02,19.21,18.42,18.75,410000,18.75 +NASDAQ,ATAC,2008-01-10,25.99,26.43,24.75,26.22,318700,26.22 +NASDAQ,ATAC,2007-11-28,27.04,28.99,26.66,28.83,224100,28.83 +NASDAQ,ATAC,2007-09-28,32.28,32.35,31.00,31.74,216000,31.74 +NASDAQ,ATAC,2007-03-16,22.55,22.74,22.07,22.23,175600,22.23 +NASDAQ,ATAC,2007-01-30,21.39,21.73,21.04,21.69,68100,21.69 +NASDAQ,ATAC,2006-08-04,23.38,23.88,22.29,23.32,147000,23.32 +NASDAQ,ATAC,2006-03-07,21.21,21.84,21.21,21.68,130200,21.68 +NASDAQ,ATAC,2006-03-03,21.74,21.97,21.58,21.64,119300,21.64 +NASDAQ,ATAC,2005-02-28,14.39,14.56,14.39,14.51,23100,14.51 +NASDAQ,ATAC,2004-10-19,13.20,13.32,12.47,12.52,31200,12.52 +NASDAQ,ATAC,2004-08-24,13.27,13.42,12.94,13.19,21100,13.19 +NASDAQ,ATAC,2004-03-09,14.88,15.09,14.76,14.85,115700,14.85 +NASDAQ,ATAC,2003-10-10,11.80,11.89,11.54,11.70,16900,11.70 +NASDAQ,ATAC,2003-08-14,11.90,11.90,11.62,11.76,87200,11.76 +NASDAQ,ATAC,2003-06-09,10.01,10.14,9.59,9.76,81500,9.76 +NASDAQ,ATAC,2003-04-23,9.70,10.25,9.70,10.00,73000,10.00 +NASDAQ,ATAC,2003-01-27,13.55,13.79,13.22,13.30,78000,13.30 +NASDAQ,ATAC,2003-01-15,15.75,15.75,15.19,15.33,124000,15.33 +NASDAQ,ATAC,2002-11-18,11.55,11.99,11.55,11.86,164400,11.86 +NASDAQ,ATAC,2002-03-08,17.71,17.85,17.36,17.84,210900,17.84 +NASDAQ,ATAC,2002-01-15,16.21,16.50,15.78,16.19,64900,16.19 +NASDAQ,ATAC,2001-10-30,14.87,15.99,14.87,15.60,33500,15.60 +NASDAQ,ATAC,2001-04-27,5.10,5.23,4.60,4.95,31000,4.95 +NASDAQ,ATAC,1999-10-13,9.91,10.50,9.81,9.88,37700,9.88 +NASDAQ,ATAC,1999-07-09,10.56,10.91,10.25,10.91,40500,10.91 +NASDAQ,ATAC,1999-02-16,7.44,7.50,6.62,7.00,54700,7.00 +NASDAQ,ATAC,1998-08-28,11.12,11.75,10.75,11.50,394100,11.50 +NASDAQ,ATAC,1998-06-18,17.50,18.03,17.44,17.75,43200,17.75 +NASDAQ,ATAC,1997-04-03,16.50,17.25,16.50,17.12,22700,17.12 +NASDAQ,ATAC,1997-03-05,17.00,17.50,17.00,17.38,60000,17.38 +NASDAQ,ATAI,2009-07-30,8.31,8.55,8.00,8.00,41700,8.00 +NASDAQ,ATAI,2009-07-02,8.75,9.41,8.75,8.92,8600,8.92 +NASDAQ,ATAI,2008-05-07,10.75,11.00,10.75,10.80,9900,10.80 +NASDAQ,ATAI,2008-04-10,9.81,10.20,9.78,9.78,4500,9.78 +NASDAQ,ATAI,2008-03-13,12.04,12.38,11.92,11.92,14600,11.92 +NASDAQ,ACIW,2009-06-22,13.62,13.74,13.22,13.28,191200,13.28 +NASDAQ,ACIW,2009-06-04,15.86,15.86,15.46,15.70,141300,15.70 +NASDAQ,ACIW,2009-03-27,18.35,18.94,18.30,18.65,297500,18.65 +NASDAQ,ACIW,2009-02-18,15.99,16.27,15.30,16.01,339500,16.01 +NASDAQ,ACIW,2008-05-20,17.75,18.21,17.61,17.88,244800,17.88 +NASDAQ,ACIW,2008-04-11,22.58,22.58,20.96,21.08,261200,21.08 +NASDAQ,ACIW,2008-03-19,19.02,19.48,18.53,18.53,525700,18.53 +NASDAQ,ACIW,2007-01-31,36.03,36.49,35.35,36.20,341300,36.20 +NASDAQ,ACIW,2006-10-17,36.50,36.62,35.43,36.25,319000,36.25 +NASDAQ,ACIW,2005-10-24,29.00,29.32,28.24,29.32,377100,29.32 +NASDAQ,ACIW,2005-07-28,27.57,27.57,26.92,27.19,190600,27.19 +NASDAQ,ACIW,2005-03-03,23.63,23.78,22.93,23.51,224900,23.51 +NASDAQ,ACIW,2004-12-28,19.93,20.69,19.93,20.30,178600,20.30 +NASDAQ,ACIW,2004-08-04,16.15,16.27,15.60,15.69,417700,15.69 +NASDAQ,ACIW,2004-04-23,22.54,23.57,22.44,23.50,364500,23.50 +NASDAQ,ACIW,2002-03-12,10.18,10.23,9.80,9.85,177600,9.85 +NASDAQ,ACIW,2002-02-08,9.89,9.99,9.59,9.95,99200,9.95 +NASDAQ,ACIW,2001-09-06,10.11,10.30,9.73,10.08,77700,10.08 +NASDAQ,ACIW,2000-08-07,18.88,18.88,17.88,18.62,50200,18.62 +NASDAQ,ACIW,2000-06-27,16.75,17.19,16.50,16.94,338200,16.94 +NASDAQ,ACIW,2000-01-12,24.94,24.94,23.87,23.94,971700,23.94 +NASDAQ,ACIW,1999-10-21,25.12,30.00,25.00,29.94,2160500,29.94 +NASDAQ,ACIW,1999-06-18,35.06,35.12,34.00,34.50,297400,34.50 +NASDAQ,ACIW,1999-02-12,40.69,40.69,39.25,40.12,588500,40.12 +NASDAQ,ACIW,1998-03-02,43.25,43.50,42.75,43.00,62300,43.00 +NASDAQ,ACIW,1998-01-28,39.62,40.25,39.62,40.12,258000,40.12 +NASDAQ,ACIW,1997-12-04,38.87,39.88,38.62,39.62,206300,39.62 +NASDAQ,ACIW,1996-08-23,29.25,30.00,28.50,29.00,100600,29.00 +NASDAQ,ACIW,1996-02-27,33.25,33.75,32.75,33.75,200000,16.88 +NASDAQ,ACIW,1995-07-13,25.88,25.88,25.38,25.88,4000,12.94 +NASDAQ,ACIW,1995-06-15,22.75,23.25,22.50,23.13,107400,11.56 +NASDAQ,ACIW,1995-05-15,19.50,20.62,19.50,20.37,56600,10.19 +NASDAQ,AUTC,2010-01-19,24.76,26.98,24.62,26.50,68900,26.50 +NASDAQ,AUTC,2009-12-03,25.51,25.65,25.51,25.65,500,25.65 +NASDAQ,AUTC,2009-09-24,10.50,10.50,10.50,10.50,000,10.50 +NASDAQ,AUTC,2009-02-13,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,ASBC,2009-10-29,12.41,13.08,12.33,13.00,3051900,12.94 +NASDAQ,ASBC,2009-04-27,14.52,14.98,14.21,14.29,1200400,14.12 +NASDAQ,ASBC,2008-12-23,19.57,20.36,19.01,19.13,672000,18.50 +NASDAQ,ASBC,2008-11-13,17.46,18.85,16.56,18.74,1129100,18.13 +NASDAQ,ASBC,2008-10-29,20.96,21.61,20.04,21.01,1567900,20.03 +NASDAQ,ASBC,2007-09-07,28.02,28.16,27.65,27.73,542500,25.09 +NASDAQ,ASBC,2006-08-04,31.51,31.62,31.20,31.35,342100,27.32 +NASDAQ,ASBC,2006-05-30,33.09,33.14,32.67,32.70,542200,28.23 +NASDAQ,ASBC,2006-04-26,33.57,33.83,33.44,33.59,419900,28.75 +NASDAQ,ASBC,2005-11-30,33.00,33.33,32.68,32.78,480400,27.83 +NASDAQ,ASBC,2005-11-04,30.78,31.05,30.69,31.05,300900,26.36 +NASDAQ,ASBC,2005-06-17,33.42,33.84,33.03,33.84,1493600,28.26 +NASDAQ,ASBC,2005-02-09,33.33,33.50,33.01,33.07,290000,27.38 +NASDAQ,ASBC,2004-11-11,33.75,34.03,33.66,33.99,356100,27.94 +NASDAQ,ASBC,2004-10-14,32.45,32.58,32.19,32.24,237500,26.31 +NASDAQ,ASBC,2004-08-24,30.85,30.99,30.70,30.72,160300,25.07 +NASDAQ,ASBC,2004-01-09,43.03,43.03,42.60,42.89,248400,22.75 +NASDAQ,ASBC,2003-07-29,37.65,37.75,37.17,37.58,283600,19.59 +NASDAQ,ASBC,2001-09-28,33.11,34.18,33.11,33.89,256600,15.07 +NASDAQ,ASBC,2001-07-05,35.52,35.80,35.22,35.23,126200,15.53 +NASDAQ,ASBC,2001-03-15,33.50,34.44,33.50,34.06,221800,14.88 +NASDAQ,ASBC,2000-08-02,23.00,23.25,22.87,23.12,347800,9.89 +NASDAQ,ASBC,2000-03-16,24.37,27.37,24.00,26.62,784400,10.12 +NASDAQ,ASBC,2000-03-15,22.62,24.69,22.62,24.56,941600,9.33 +NASDAQ,ASBC,1999-04-16,33.00,34.06,32.88,33.75,496800,12.41 +NASDAQ,ASBC,1997-11-10,49.00,49.88,49.00,49.25,161800,13.98 +NASDAQ,ASBC,1997-09-10,43.00,43.13,42.69,43.13,23100,12.17 +NASDAQ,ASBC,1997-06-17,38.00,38.50,37.38,37.75,151100,10.58 +NASDAQ,ASBC,1997-05-23,37.25,38.00,37.25,37.63,28800,10.55 +NASDAQ,ASBC,1997-02-10,43.25,43.25,42.75,43.00,46000,9.96 +NASDAQ,ASBC,1996-07-11,38.50,38.88,38.50,38.63,71600,8.76 +NASDAQ,ASBC,1996-04-29,38.00,39.25,38.00,39.13,358600,8.81 +NASDAQ,ASBC,1996-01-02,40.50,40.50,39.50,39.50,114900,8.83 +NASDAQ,ASBC,1995-08-16,32.75,33.00,32.25,32.88,216400,7.29 +NASDAQ,ASBC,1995-04-07,36.00,36.00,35.75,35.75,7800,6.25 +NASDAQ,ASBC,1995-04-04,35.50,36.50,35.50,35.75,10500,6.25 +NASDAQ,ASBC,1995-01-10,35.25,35.50,34.25,35.13,44600,6.09 +NASDAQ,ASBC,1994-10-19,34.75,34.75,33.88,34.50,46600,5.93 +NASDAQ,ASBC,1994-10-04,35.50,35.50,34.75,34.75,98000,5.98 +NASDAQ,ASBC,1994-05-12,34.00,34.00,33.00,34.00,10500,5.81 +NASDAQ,ASBC,1993-12-08,36.25,36.25,36.25,36.25,3100,6.10 +NASDAQ,ASBC,1993-05-11,37.25,37.25,36.25,37.00,87600,5.62 +NASDAQ,ASBC,1992-06-09,31.62,31.62,31.62,31.62,000,4.67 +NASDAQ,ASBC,1992-06-02,32.00,32.50,32.00,32.25,66300,4.76 +NASDAQ,ASBC,1991-10-28,25.12,25.12,25.00,25.00,3400,3.62 +NASDAQ,ASBC,1991-09-09,25.75,26.00,25.75,26.00,24700,3.76 +NASDAQ,ASBC,1991-08-13,29.25,29.50,29.00,29.00,19800,4.19 +NASDAQ,ASBC,1991-03-12,20.75,21.00,20.25,20.50,42700,2.92 +NASDAQ,ASBC,1990-11-07,16.50,16.50,16.25,16.25,18700,2.29 +NASDAQ,ASBC,1990-08-23,18.25,18.62,18.25,18.62,13500,2.60 +NASDAQ,ASBC,1990-05-16,21.25,21.25,21.25,21.25,11600,2.94 +NASDAQ,ASBC,1990-01-22,21.12,21.12,20.75,20.75,27200,2.56 +NASDAQ,ASBC,1989-12-28,22.00,23.00,22.00,23.00,48200,2.84 +NASDAQ,ASBC,1989-10-09,23.00,23.00,23.00,23.00,4500,2.82 +NASDAQ,ASBC,1988-09-22,18.00,18.00,18.00,18.00,30900,2.13 +NASDAQ,ASBC,1988-09-21,18.37,18.37,18.00,18.37,36600,2.17 +NASDAQ,ASBC,1988-06-17,18.00,18.75,18.00,18.00,12400,2.12 +NASDAQ,ASBC,1988-05-20,18.00,18.00,17.75,17.75,39100,2.09 +NASDAQ,ASBC,1988-01-27,16.25,16.25,16.00,16.00,43600,1.85 +NASDAQ,ASBC,1987-09-28,20.25,20.25,19.25,20.00,42000,2.30 +NASDAQ,ASBC,1987-08-14,22.25,22.50,21.75,21.75,12800,2.50 +NASDAQ,ASBC,1987-06-24,18.25,18.25,18.25,18.25,3700,2.09 +NASDAQ,ASBC,1987-05-06,19.00,19.50,18.75,19.50,33100,2.03 +NASDAQ,ASBC,1987-04-20,18.50,19.25,18.25,18.25,13600,1.88 +NASDAQ,ASBC,1987-02-26,18.50,19.25,18.50,18.50,6300,1.91 +NASDAQ,ASBC,1986-05-14,21.50,21.50,20.50,21.50,16300,2.18 +NASDAQ,ASBC,1986-05-05,21.50,21.50,21.50,21.50,900,2.18 +NASDAQ,ASBC,1986-01-02,16.75,17.00,16.50,16.50,26300,1.65 +NASDAQ,ASBC,1985-12-10,17.25,17.25,16.50,16.50,26300,1.65 +NASDAQ,ASBC,1985-08-02,32.50,32.50,31.50,31.50,8200,1.58 +NASDAQ,ALXN,2010-02-04,49.07,49.20,47.66,48.02,673100,48.02 +NASDAQ,ALXN,2009-11-24,43.96,44.72,43.56,44.71,349200,44.71 +NASDAQ,ALXN,2009-09-30,44.22,44.61,43.51,44.54,617900,44.54 +NASDAQ,ALXN,2009-07-21,38.90,39.10,38.46,38.82,674700,38.82 +NASDAQ,ALXN,2009-07-13,37.69,38.90,37.46,38.26,992000,38.26 +NASDAQ,ALXN,2008-10-21,41.41,42.83,40.51,41.00,802400,41.00 +NASDAQ,ALXN,2008-07-15,74.22,77.27,74.15,77.16,1190200,38.58 +NASDAQ,ALXN,2008-05-27,66.71,68.86,66.60,68.15,767200,34.08 +NASDAQ,ALXN,2008-04-02,60.82,63.65,60.63,62.90,1934000,31.45 +NASDAQ,ALXN,2008-02-21,59.00,61.55,58.00,60.76,5832400,30.38 +NASDAQ,ALXN,2008-02-14,74.25,74.45,69.38,71.68,6316600,35.84 +NASDAQ,ALXN,2008-01-11,68.20,68.43,64.98,66.75,2679600,33.38 +NASDAQ,ALXN,2006-10-04,35.44,36.95,35.14,36.54,1623200,18.27 +NASDAQ,ALXN,2006-03-10,37.15,39.82,36.33,38.40,1649600,19.20 +NASDAQ,ALXN,2006-01-24,22.10,22.48,21.69,22.01,1965800,11.01 +NASDAQ,ALXN,2005-11-02,26.99,27.80,26.73,27.69,1815600,13.85 +NASDAQ,ALXN,2005-06-06,23.24,23.24,22.00,22.38,1012600,11.19 +NASDAQ,ALXN,2005-06-03,22.70,23.31,22.26,23.18,798000,11.59 +NASDAQ,ALXN,2004-08-23,16.43,16.45,15.50,15.67,344800,7.84 +NASDAQ,ALXN,2003-09-18,16.22,16.75,16.09,16.55,223200,8.27 +NASDAQ,ALXN,2003-09-05,15.03,15.14,14.60,15.00,244400,7.50 +NASDAQ,ALXN,2003-08-21,14.83,15.04,14.75,14.93,163400,7.47 +NASDAQ,ALXN,2003-06-16,19.04,19.85,18.91,19.60,324800,9.80 +NASDAQ,ALXN,2001-12-11,22.30,22.30,21.50,21.94,174800,10.97 +NASDAQ,ALXN,2001-10-23,18.49,18.49,17.68,17.83,57600,8.91 +NASDAQ,ALXN,2001-09-10,17.76,18.26,17.51,17.92,118800,8.96 +NASDAQ,ALXN,2001-07-10,23.60,23.62,22.00,22.04,539400,11.02 +NASDAQ,ALXN,2001-06-15,21.84,21.84,19.91,21.01,578400,10.51 +NASDAQ,ALXN,2001-03-09,21.38,23.75,21.38,22.44,909600,11.22 +NASDAQ,ALXN,2001-02-08,39.62,41.75,37.50,37.62,621000,18.81 +NASDAQ,ALXN,1999-10-11,16.00,16.12,15.25,15.69,21200,7.84 +NASDAQ,ALXN,1999-10-08,16.12,16.12,15.12,16.00,188400,8.00 +NASDAQ,ALXN,1999-08-04,10.78,11.12,10.75,11.12,86800,5.56 +NASDAQ,ALXN,1999-06-25,9.88,9.88,9.50,9.56,71600,4.78 +NASDAQ,ALXN,1999-01-08,12.31,12.38,11.50,11.62,63400,5.81 +NASDAQ,ALXN,1998-09-21,7.12,7.25,7.00,7.00,11400,3.50 +NASDAQ,ALXN,1998-04-20,13.00,13.25,13.00,13.25,11400,6.62 +NASDAQ,ALXN,1998-01-13,11.88,13.38,11.88,13.00,127800,6.50 +NASDAQ,ALXN,1997-10-23,13.88,14.38,13.25,14.00,114600,7.00 +NASDAQ,ALXN,1997-04-07,10.25,10.25,9.88,10.12,106200,5.06 +NASDAQ,ALXN,1996-05-10,11.12,11.12,10.75,10.75,92600,5.38 +NASDAQ,AKAM,2009-06-16,22.17,22.40,21.62,21.71,4058000,21.71 +NASDAQ,AKAM,2009-05-28,21.25,21.83,20.84,21.75,3793200,21.75 +NASDAQ,AKAM,2009-05-18,20.86,21.23,20.58,21.21,2546500,21.21 +NASDAQ,AKAM,2009-04-14,20.11,20.45,19.73,20.02,3046300,20.02 +NASDAQ,AKAM,2007-11-07,39.20,39.33,37.91,37.97,3851100,37.97 +NASDAQ,AKAM,2007-08-14,33.34,34.24,32.26,32.35,5024500,32.35 +NASDAQ,AKAM,2007-02-02,54.53,55.95,54.53,55.55,2899500,55.55 +NASDAQ,AKAM,2006-09-29,50.17,50.90,49.50,49.99,6894600,49.99 +NASDAQ,AKAM,2006-04-18,31.16,32.62,30.91,32.55,3173000,32.55 +NASDAQ,AKAM,2005-10-25,17.30,17.33,16.80,16.97,2479100,16.97 +NASDAQ,AKAM,2005-06-20,14.13,14.34,13.93,14.07,1413300,14.07 +NASDAQ,AKAM,2005-06-15,14.13,14.28,14.10,14.22,1022600,14.22 +NASDAQ,AKAM,2004-12-17,12.38,12.38,11.99,12.01,3983600,12.01 +NASDAQ,AKAM,2003-06-25,4.75,5.07,4.75,4.77,1406500,4.77 +NASDAQ,AKAM,2003-01-29,1.45,1.51,1.35,1.43,1441400,1.43 +NASDAQ,AKAM,2003-01-21,1.54,1.58,1.41,1.49,1507400,1.49 +NASDAQ,AKAM,2002-11-22,2.27,2.75,2.12,2.20,7263000,2.20 +NASDAQ,AKAM,2002-07-02,1.26,1.31,1.06,1.27,1267000,1.27 +NASDAQ,AKAM,2002-04-03,3.95,4.00,3.72,3.75,940800,3.75 +NASDAQ,AKAM,2001-06-29,8.60,9.45,8.14,9.18,3108000,9.18 +NASDAQ,AKAM,2001-04-03,7.00,7.38,5.50,5.81,2774800,5.81 +NASDAQ,AKAM,2001-03-19,8.44,9.84,7.25,9.47,4271700,9.47 +NASDAQ,AKAM,2000-02-04,247.63,254.00,230.41,235.00,330300,235.00 +NASDAQ,AKAM,1999-12-01,238.13,239.00,207.25,217.63,790800,217.63 +NASDAQ,AVGN,2009-09-21,1.53,1.56,1.51,1.51,24500,1.51 +NASDAQ,AVGN,2007-06-15,6.30,6.44,6.28,6.43,71200,6.43 +NASDAQ,AVGN,2007-04-19,6.81,6.92,6.71,6.85,25000,6.85 +NASDAQ,AVGN,2006-04-11,6.36,6.36,4.90,5.68,430400,5.68 +NASDAQ,AVGN,2006-03-02,5.85,5.85,5.63,5.84,83500,5.84 +NASDAQ,AVGN,2005-03-21,2.81,2.87,2.79,2.80,47900,2.80 +NASDAQ,AVGN,2005-02-09,2.81,2.99,2.79,2.85,123100,2.85 +NASDAQ,AVGN,2004-12-29,3.18,3.30,3.18,3.25,65600,3.25 +NASDAQ,AVGN,2004-11-16,3.69,3.72,3.62,3.63,17400,3.63 +NASDAQ,AVGN,2004-10-04,3.74,3.75,3.62,3.70,17300,3.70 +NASDAQ,AVGN,2003-11-13,6.82,7.00,6.82,6.91,73000,6.91 +NASDAQ,AVGN,2003-08-28,4.17,4.34,4.10,4.20,107500,4.20 +NASDAQ,AVGN,2003-01-16,5.20,5.40,4.96,5.35,70100,5.35 +NASDAQ,AVGN,2002-11-06,6.10,6.30,5.22,5.49,552100,5.49 +NASDAQ,AVGN,2002-10-14,7.45,7.79,7.25,7.70,58000,7.70 +NASDAQ,AVGN,2002-05-13,8.64,9.72,8.50,9.34,91300,9.34 +NASDAQ,AVGN,2002-02-07,10.28,10.29,9.86,9.90,65600,9.90 +NASDAQ,AVGN,2001-11-13,9.77,9.77,9.45,9.52,90200,9.52 +NASDAQ,AVGN,2001-06-14,20.00,20.08,18.20,18.40,94400,18.40 +NASDAQ,AVGN,2001-04-06,11.64,12.00,11.62,11.69,44700,11.69 +NASDAQ,AVGN,2000-10-20,39.38,40.00,38.50,39.75,108000,39.75 +NASDAQ,AVGN,2000-09-19,31.50,32.88,29.94,32.88,209800,32.88 +NASDAQ,AVGN,2000-07-07,45.75,46.25,44.75,45.94,185400,45.94 +NASDAQ,AVGN,2000-02-03,40.88,42.62,40.00,42.25,146000,42.25 +NASDAQ,AVGN,1999-11-17,32.75,33.13,28.37,30.38,419500,30.38 +NASDAQ,AVGN,1999-11-02,19.19,19.25,18.25,18.38,243600,18.38 +NASDAQ,AVGN,1999-10-07,15.13,15.56,15.00,15.06,127600,15.06 +NASDAQ,AVGN,1999-08-23,7.06,7.06,6.94,7.00,39200,7.00 +NASDAQ,AVGN,1999-08-12,6.88,6.94,6.75,6.88,56600,6.88 +NASDAQ,AVGN,1998-09-18,3.00,3.25,3.00,3.13,8000,3.13 +NASDAQ,AVGN,1998-07-08,3.44,3.44,3.25,3.25,20400,3.25 +NASDAQ,AVGN,1998-03-23,2.25,2.31,2.19,2.31,13500,2.31 +NASDAQ,AVGN,1997-12-31,2.12,2.38,2.12,2.25,80600,2.25 +NASDAQ,AVGN,1997-11-05,3.56,3.56,3.50,3.50,7000,3.50 +NASDAQ,ADPT,2009-12-03,3.19,3.20,3.11,3.18,1265800,3.18 +NASDAQ,ADPT,2008-07-31,3.52,3.83,3.52,3.65,1248000,3.65 +NASDAQ,ADPT,2008-06-03,3.14,3.20,3.11,3.17,457300,3.17 +NASDAQ,ADPT,2008-04-08,2.95,2.96,2.88,2.94,515200,2.94 +NASDAQ,ADPT,2008-03-20,2.45,2.55,2.34,2.55,2885700,2.55 +NASDAQ,ADPT,2007-12-10,3.30,3.34,3.28,3.28,454700,3.28 +NASDAQ,ADPT,2007-06-08,3.91,3.97,3.89,3.96,724500,3.96 +NASDAQ,ADPT,2007-05-15,3.86,3.91,3.75,3.78,1444700,3.78 +NASDAQ,ADPT,2007-01-26,3.97,4.01,3.93,3.99,779400,3.99 +NASDAQ,ADPT,2006-12-28,4.71,4.76,4.70,4.72,728400,4.72 +NASDAQ,ADPT,2006-08-25,3.92,3.97,3.88,3.91,404300,3.91 +NASDAQ,ADPT,2006-07-11,4.06,4.23,4.02,4.22,584900,4.22 +NASDAQ,ADPT,2006-06-02,4.64,4.78,4.60,4.73,900100,4.73 +NASDAQ,ADPT,2005-03-23,5.04,5.09,5.00,5.03,342600,5.03 +NASDAQ,ADPT,2005-02-22,5.33,5.40,5.28,5.38,976100,5.38 +NASDAQ,ADPT,2005-01-26,5.94,6.05,5.87,6.05,940000,6.05 +NASDAQ,ADPT,2004-08-23,7.33,7.37,7.14,7.24,567400,7.24 +NASDAQ,ADPT,2004-05-03,7.94,7.99,7.56,7.62,1447000,7.62 +NASDAQ,ADPT,2004-03-22,8.55,8.55,8.11,8.16,2012500,8.16 +NASDAQ,ADPT,2004-01-05,9.17,9.29,9.10,9.24,2018400,9.24 +NASDAQ,ADPT,2003-12-18,8.43,8.56,8.40,8.51,2195400,8.51 +NASDAQ,ADPT,2003-06-25,7.74,8.01,7.73,7.89,889800,7.89 +NASDAQ,ADPT,2003-05-29,7.91,8.17,7.87,7.97,1075200,7.97 +NASDAQ,ADPT,2003-05-15,7.73,7.76,7.49,7.63,435400,7.63 +NASDAQ,ADPT,2003-04-02,6.25,6.48,6.22,6.44,366400,6.44 +NASDAQ,ADPT,2002-05-02,14.14,14.40,13.79,14.00,1962300,14.00 +NASDAQ,ADPT,2002-02-25,13.60,14.15,13.59,14.01,922600,14.01 +NASDAQ,ADPT,2001-07-13,10.81,11.89,10.80,11.81,1638800,11.81 +NASDAQ,ADPT,2001-02-02,14.75,14.81,13.19,13.25,1892600,10.31 +NASDAQ,ADPT,2000-07-20,20.62,24.06,20.00,23.00,4020600,17.89 +NASDAQ,ADPT,2000-02-14,48.00,48.50,45.94,46.06,1120500,35.83 +NASDAQ,ADPT,2000-02-11,48.06,48.25,47.12,48.13,1128300,37.44 +NASDAQ,ADPT,1999-12-30,51.88,52.63,49.63,49.69,861800,38.65 +NASDAQ,ADPT,1999-10-04,40.88,42.62,40.12,41.38,3249600,32.19 +NASDAQ,ADPT,1999-05-12,27.88,28.88,27.50,28.00,3304900,21.78 +NASDAQ,ADPT,1999-01-20,24.25,25.25,23.94,24.75,2467900,19.25 +NASDAQ,ADPT,1998-11-24,18.00,18.06,17.06,17.44,1007000,13.56 +NASDAQ,ADPT,1997-12-30,36.25,38.12,36.13,37.88,1469600,29.46 +NASDAQ,ADPT,1997-09-02,48.13,50.00,47.75,49.94,1164300,38.85 +NASDAQ,ADPT,1997-06-12,33.50,35.25,32.25,34.44,4501200,26.79 +NASDAQ,ADPT,1997-03-26,37.50,38.12,36.38,37.37,1401900,29.07 +NASDAQ,ADPT,1997-02-04,42.75,42.75,40.63,41.39,917700,32.20 +NASDAQ,ADPT,1996-12-05,38.38,38.50,37.25,38.00,1376100,29.56 +NASDAQ,ADPT,1996-10-02,60.12,60.50,58.62,59.25,1926800,23.05 +NASDAQ,ADPT,1996-01-30,42.87,43.75,42.75,43.12,1104000,16.77 +NASDAQ,ADPT,1996-01-19,39.00,43.00,38.88,42.87,6470400,16.68 +NASDAQ,ADPT,1996-01-12,40.12,40.38,38.37,38.94,2235600,15.15 +NASDAQ,ADPT,1994-10-05,18.00,18.12,17.25,18.00,1960400,7.00 +NASDAQ,ADPT,1993-11-23,33.88,34.25,32.12,34.00,2533200,6.61 +NASDAQ,ADPT,1992-07-20,22.00,22.37,21.62,22.37,446000,4.35 +NASDAQ,ADPT,1991-12-02,12.38,13.12,12.38,12.75,245600,1.24 +NASDAQ,ADPT,1991-10-15,17.38,18.62,17.38,18.38,1701600,1.79 +NASDAQ,ADPT,1991-08-26,14.00,14.12,13.50,13.50,201600,1.31 +NASDAQ,ADPT,1990-10-19,12.50,12.62,11.62,11.87,1840000,1.15 +NASDAQ,ADPT,1990-06-12,18.25,18.25,17.62,17.87,667200,1.74 +NASDAQ,ADPT,1990-05-03,17.87,18.88,17.75,18.88,3643200,1.84 +NASDAQ,ADPT,1990-02-27,19.12,19.25,18.88,19.00,696000,1.85 +NASDAQ,ADPT,1989-06-19,10.37,10.50,10.37,10.37,382400,1.01 +NASDAQ,ADPT,1989-03-15,6.38,6.50,6.25,6.25,466400,0.61 +NASDAQ,ADPT,1988-08-15,5.75,5.75,5.50,5.50,74400,0.53 +NASDAQ,ADPT,1988-06-17,5.38,5.50,5.38,5.50,260000,0.53 +NASDAQ,ADPT,1987-06-22,13.00,13.25,12.75,12.75,160800,1.24 +NASDAQ,ADPT,1987-06-04,13.75,14.25,13.75,14.25,100000,1.39 +NASDAQ,ADPT,1987-01-06,11.75,12.25,11.75,12.00,280000,1.17 +NASDAQ,ADPT,1986-11-18,12.00,12.75,12.00,12.75,80800,1.24 +NASDAQ,ADPT,1986-07-17,8.75,9.13,8.75,8.75,58400,0.85 +NASDAQ,ADPT,1986-06-12,9.88,10.00,9.88,9.88,1523200,0.96 +NASDAQ,AVAV,2008-10-20,31.60,31.98,29.66,30.30,313500,30.30 +NASDAQ,AVAV,2008-09-02,33.97,34.10,32.82,32.85,127600,32.85 +NASDAQ,AVAV,2008-08-15,33.60,33.60,32.42,32.68,125700,32.68 +NASDAQ,AVAV,2008-07-18,30.61,30.92,29.90,30.26,151900,30.26 +NASDAQ,AVAV,2008-07-17,31.20,32.19,30.53,30.69,217700,30.69 +NASDAQ,ALOY,2010-01-22,8.03,8.03,7.95,8.02,6400,8.02 +NASDAQ,ALOY,2010-01-14,7.97,8.04,7.96,8.00,118400,8.00 +NASDAQ,ALOY,2009-05-28,5.29,5.30,5.12,5.29,28700,5.29 +NASDAQ,ALOY,2009-05-08,5.06,5.22,5.06,5.18,15700,5.18 +NASDAQ,ALOY,2008-03-04,7.50,7.57,7.24,7.50,26700,7.50 +NASDAQ,ALOY,2008-02-27,7.64,8.09,7.54,7.89,45400,7.89 +NASDAQ,ALOY,2007-12-12,8.49,8.71,8.18,8.18,31200,8.18 +NASDAQ,ALOY,2007-11-14,7.72,7.90,7.44,7.46,97000,7.46 +NASDAQ,ALOY,2007-07-17,9.92,9.95,9.88,9.91,72400,9.91 +NASDAQ,ALOY,2007-06-12,9.70,9.75,9.36,9.41,114600,9.41 +NASDAQ,ALOY,2007-01-22,11.55,11.78,11.46,11.75,30400,11.75 +NASDAQ,ALOY,2006-06-13,10.04,10.35,10.04,10.18,181000,10.18 +NASDAQ,ALOY,2004-07-13,5.49,5.58,5.45,5.56,17500,9.07 +NASDAQ,ALOY,2004-06-01,5.06,5.18,4.80,5.14,46000,8.39 +NASDAQ,ALOY,2003-12-24,5.11,5.19,5.02,5.11,31700,8.34 +NASDAQ,ALOY,2003-01-13,12.48,12.63,12.09,12.27,47900,20.02 +NASDAQ,ALOY,2002-06-10,13.16,13.53,13.00,13.00,50700,21.22 +NASDAQ,ALOY,2002-04-02,14.54,14.61,13.40,13.51,230800,22.05 +NASDAQ,ALOY,2001-08-10,16.39,17.10,15.61,16.96,76100,27.68 +NASDAQ,ALOY,2001-08-01,17.25,17.25,16.76,16.82,44900,27.45 +NASDAQ,ALOY,2001-07-02,14.20,14.21,12.05,13.02,174800,21.25 +NASDAQ,ALOY,2000-07-18,12.88,13.50,12.75,13.00,14400,21.22 +NASDAQ,ATEA,2009-12-17,3.22,3.27,3.02,3.27,2700,3.27 +NASDAQ,ATEA,2009-05-13,2.70,2.99,2.70,2.80,3700,2.80 +NASDAQ,ATEA,2009-03-10,2.00,2.00,1.99,2.00,1300,2.00 +NASDAQ,ATEA,2008-04-18,4.50,4.52,4.27,4.32,23200,4.32 +NASDAQ,ATEA,2008-03-04,4.59,4.62,4.58,4.62,6200,4.62 +NASDAQ,ATEA,2007-05-14,5.74,5.74,5.59,5.62,60000,5.62 +NASDAQ,ATEA,2006-11-29,7.13,7.13,6.66,6.91,79200,6.91 +NASDAQ,ATEA,2006-09-21,4.45,4.68,4.37,4.67,14400,4.67 +NASDAQ,ATEA,2006-06-07,9.60,9.90,9.44,9.57,228600,9.57 +NASDAQ,ATEA,2005-12-23,15.98,16.19,15.50,15.94,47100,15.94 +NASDAQ,ATEA,2005-07-22,6.00,6.50,6.00,6.50,5100,6.50 +NASDAQ,ATEA,2005-05-17,6.97,6.97,6.25,6.41,13600,6.41 +NASDAQ,ATEA,2004-08-26,6.01,6.01,5.50,5.95,8300,5.95 +NASDAQ,ATEA,2004-06-18,11.40,11.40,9.87,9.93,256800,9.93 +NASDAQ,ATEA,2004-02-18,3.70,3.70,3.35,3.55,900,3.55 +NASDAQ,ATEA,2003-04-04,0.73,0.73,0.69,0.70,21100,3.50 +NASDAQ,ATEA,2003-03-13,0.57,0.57,0.56,0.56,1700,2.80 +NASDAQ,ATEA,2002-07-10,0.85,0.85,0.85,0.85,000,4.25 +NASDAQ,ATEA,2002-03-06,0.81,0.81,0.80,0.80,100,4.00 +NASDAQ,ATEA,2001-12-07,0.79,0.84,0.79,0.79,1800,3.95 +NASDAQ,ATEA,2001-11-16,0.75,1.00,0.71,0.99,1100,4.95 +NASDAQ,ATEA,2000-12-26,0.92,0.92,0.66,0.66,6300,3.28 +NASDAQ,ATEA,1999-06-14,2.75,2.75,2.75,2.75,3400,5.40 +NASDAQ,ATEA,1999-05-03,2.75,2.87,2.50,2.87,7200,5.64 +NASDAQ,ATEA,1999-01-25,2.44,2.56,2.44,2.53,21600,4.97 +NASDAQ,ATEA,1998-12-11,1.56,1.56,1.50,1.53,1800,3.01 +NASDAQ,ATEA,1998-01-20,2.00,2.00,1.94,1.94,3200,3.80 +NASDAQ,ATEA,1998-01-16,1.94,2.00,1.94,1.94,800,3.80 +NASDAQ,ATEA,1997-03-27,4.50,4.56,4.13,4.13,4400,8.10 +NASDAQ,ATEA,1997-02-18,6.00,6.25,6.00,6.13,14900,12.02 +NASDAQ,ATEA,1996-09-23,6.13,6.13,5.50,5.75,96100,11.29 +NASDAQ,ATEA,1996-07-31,7.50,8.25,7.25,8.12,11900,15.95 +NASDAQ,ATEA,1996-05-21,26.50,26.50,25.75,25.75,1600,50.55 +NASDAQ,ATEA,1995-08-29,18.00,18.00,15.50,16.25,14600,31.90 +NASDAQ,ASRV,2010-01-28,1.50,1.55,1.50,1.55,14300,1.55 +NASDAQ,ASRV,2009-11-24,1.71,1.71,1.49,1.50,15700,1.50 +NASDAQ,ASRV,2009-10-08,1.85,1.89,1.81,1.89,19000,1.89 +NASDAQ,ASRV,2008-08-29,2.79,2.84,2.78,2.83,500,2.80 +NASDAQ,ASRV,2008-08-18,2.89,2.90,2.82,2.83,27900,2.80 +NASDAQ,ASRV,2008-02-15,2.95,2.97,2.85,2.85,13100,2.82 +NASDAQ,ASRV,2007-05-02,4.73,4.77,4.57,4.73,16000,4.68 +NASDAQ,ASRV,2007-01-19,4.58,4.60,4.55,4.57,24500,4.53 +NASDAQ,ASRV,2006-12-04,4.89,5.01,4.89,4.97,27500,4.92 +NASDAQ,ASRV,2006-07-27,4.45,4.81,4.45,4.65,9100,4.61 +NASDAQ,ASRV,2006-04-28,4.95,5.08,4.95,5.01,18600,4.96 +NASDAQ,ASRV,2005-12-19,4.53,4.54,4.47,4.50,11300,4.46 +NASDAQ,ASRV,2005-08-15,5.28,5.38,5.28,5.28,23200,5.23 +NASDAQ,ASRV,2004-10-07,4.62,4.87,4.62,4.71,21200,4.66 +NASDAQ,ASRV,2004-08-04,5.39,5.41,5.28,5.34,10200,5.29 +NASDAQ,ASRV,2004-05-28,5.75,5.89,5.67,5.76,33800,5.70 +NASDAQ,ASRV,2003-08-27,4.06,4.15,4.06,4.11,26100,4.07 +NASDAQ,ASRV,2003-04-04,3.46,3.48,3.21,3.45,10200,3.42 +NASDAQ,ASRV,2003-01-02,2.66,2.89,2.66,2.77,18900,2.74 +NASDAQ,ASRV,2002-05-23,4.84,4.99,4.81,4.95,11100,4.62 +NASDAQ,ASRV,2000-04-24,5.75,5.88,4.88,4.88,36900,3.89 +NASDAQ,ASRV,1999-12-14,11.69,11.75,11.50,11.56,33100,9.05 +NASDAQ,ASRV,1998-11-02,19.00,19.25,18.75,19.25,13600,14.25 +NASDAQ,ASRV,1998-09-18,21.25,21.37,20.87,21.25,21600,15.73 +NASDAQ,ASRV,1997-08-13,60.00,60.00,59.63,59.63,33300,14.23 +NASDAQ,ASRV,1997-07-29,57.50,57.50,57.50,57.50,15000,13.73 +NASDAQ,ASRV,1997-05-14,46.50,47.25,46.50,46.50,29400,11.02 +NASDAQ,ASRV,1997-03-17,46.25,46.75,45.75,46.75,36000,11.08 +NASDAQ,ASRV,1997-03-03,48.00,48.25,47.75,47.75,16800,11.25 +NASDAQ,ASRV,1996-03-06,31.87,32.25,31.75,31.75,19800,7.24 +NASDAQ,ASRV,1995-11-08,31.50,32.50,31.50,31.50,9000,7.06 +NASDAQ,ASRV,1995-09-12,28.00,28.25,28.00,28.12,33300,6.31 +NASDAQ,ASRV,1995-06-02,22.62,22.62,21.75,22.62,9000,5.02 +NASDAQ,ASRV,1995-01-24,21.00,21.25,21.00,21.25,9900,4.61 +NASDAQ,ASRV,1994-12-09,20.50,20.62,19.87,19.87,40800,4.32 +NASDAQ,ASRV,1994-11-21,21.75,22.25,21.75,22.12,32700,4.75 +NASDAQ,ASRV,1994-02-02,23.75,24.25,23.75,24.25,20100,5.06 +NASDAQ,ASRV,1993-08-18,25.50,25.50,25.12,25.12,4200,5.15 +NASDAQ,ASRV,1991-11-07,18.25,18.25,17.50,17.50,1500,3.38 +NASDAQ,ASRV,1991-10-31,18.00,18.25,18.00,18.25,14400,3.52 +NASDAQ,ASRV,1991-09-19,17.75,17.75,17.75,17.75,900,3.43 +NASDAQ,ASRV,1991-08-02,15.00,15.00,15.00,15.00,000,2.90 +NASDAQ,ASRV,1991-02-11,13.38,13.38,13.38,13.38,600,2.57 +NASDAQ,ASRV,1990-08-29,11.50,11.50,11.50,11.50,000,2.20 +NASDAQ,ASRV,1990-07-10,13.50,13.50,13.50,13.50,000,2.58 +NASDAQ,ASRV,1990-04-30,12.50,12.50,12.50,12.50,2400,2.39 +NASDAQ,ASTM,2009-01-06,0.60,0.64,0.57,0.57,2670100,0.57 +NASDAQ,ASTM,2008-11-25,0.40,0.42,0.39,0.40,448900,0.40 +NASDAQ,ASTM,2008-11-20,0.41,0.44,0.32,0.33,1698300,0.33 +NASDAQ,ASTM,2008-09-05,0.35,0.35,0.32,0.34,125900,0.34 +NASDAQ,ASTM,2008-02-28,0.56,0.56,0.53,0.55,517400,0.55 +NASDAQ,ASTM,2008-02-15,0.66,0.68,0.65,0.66,315700,0.66 +NASDAQ,ASTM,2007-12-05,0.83,0.87,0.83,0.85,335200,0.85 +NASDAQ,ASTM,2006-12-08,1.47,1.47,1.40,1.42,1138300,1.42 +NASDAQ,ASTM,2006-12-04,1.32,1.38,1.32,1.38,1546300,1.38 +NASDAQ,ASTM,2006-05-23,1.38,1.41,1.31,1.31,885300,1.31 +NASDAQ,ASTM,2006-03-14,1.69,1.70,1.66,1.68,564500,1.68 +NASDAQ,ASTM,2005-02-24,2.90,2.91,2.79,2.81,3268800,2.81 +NASDAQ,ASTM,2004-08-31,0.88,0.94,0.80,0.93,1269600,0.93 +NASDAQ,ASTM,2004-08-05,0.76,0.79,0.75,0.77,437800,0.77 +NASDAQ,ASTM,2003-12-23,1.29,1.32,1.27,1.28,455700,1.28 +NASDAQ,ASTM,2003-05-28,0.78,0.85,0.75,0.78,5105700,0.78 +NASDAQ,ASTM,2003-05-22,0.60,0.62,0.53,0.56,1431400,0.56 +NASDAQ,ASTM,2002-10-24,0.24,0.26,0.23,0.25,219800,0.25 +NASDAQ,ASTM,2002-01-04,0.98,1.00,0.96,0.99,191000,0.99 +NASDAQ,ASTM,2001-10-03,1.10,1.25,1.10,1.21,477600,1.21 +NASDAQ,ASTM,2001-09-20,1.03,1.03,0.96,1.00,330900,1.00 +NASDAQ,ASTM,2001-06-26,1.53,1.55,1.45,1.49,498700,1.49 +NASDAQ,ASTM,2001-01-25,1.50,1.53,1.44,1.47,316600,1.47 +NASDAQ,ASTM,2000-04-10,4.28,4.34,3.75,3.88,740100,3.88 +NASDAQ,ASTM,2000-01-05,0.78,1.12,0.72,1.09,2301300,1.09 +NASDAQ,ASTM,1999-08-23,1.72,1.75,1.63,1.63,54400,1.63 +NASDAQ,ASTM,1999-04-29,2.06,2.06,1.88,2.03,51500,2.03 +NASDAQ,ASTM,1999-01-27,3.31,3.31,3.06,3.19,36300,3.19 +NASDAQ,ASTM,1998-12-21,3.44,3.50,3.00,3.06,135000,3.06 +NASDAQ,ASTM,1997-11-24,7.37,7.63,6.75,7.00,331400,7.00 +NASDAQ,ASTM,1997-04-18,4.88,4.88,4.88,4.88,1500,4.88 +NASDAQ,ASTM,1997-02-26,7.12,7.12,7.00,7.12,42300,7.12 +NASDAQ,ACTU,2009-12-23,3.94,3.99,3.91,3.93,131500,3.93 +NASDAQ,ACTU,2009-09-11,5.70,5.75,5.57,5.68,149100,5.68 +NASDAQ,ACTU,2009-08-25,6.04,6.18,6.01,6.11,326200,6.11 +NASDAQ,ACTU,2008-04-10,4.18,4.18,4.06,4.11,828200,4.11 +NASDAQ,ACTU,2007-09-11,6.46,6.72,6.35,6.70,180300,6.70 +NASDAQ,ACTU,2007-03-15,5.13,5.16,5.09,5.16,202500,5.16 +NASDAQ,ACTU,2006-10-17,4.67,4.69,4.56,4.61,233300,4.61 +NASDAQ,ACTU,2006-01-31,3.83,4.10,3.79,4.04,1989600,4.04 +NASDAQ,ACTU,2005-12-22,3.17,3.26,3.17,3.24,208300,3.24 +NASDAQ,ACTU,2005-12-21,3.14,3.25,3.11,3.19,461700,3.19 +NASDAQ,ACTU,2005-12-13,3.19,3.19,2.80,3.08,725700,3.08 +NASDAQ,ACTU,2005-09-30,2.52,2.53,2.48,2.53,157000,2.53 +NASDAQ,ACTU,2005-02-07,2.48,2.53,2.48,2.49,118100,2.49 +NASDAQ,ACTU,2004-09-29,3.53,3.62,3.53,3.59,364900,3.59 +NASDAQ,ACTU,2004-09-13,3.43,3.49,3.38,3.46,86600,3.46 +NASDAQ,ACTU,2004-07-09,3.50,3.70,3.38,3.57,170800,3.57 +NASDAQ,ACTU,2004-06-29,4.17,4.18,3.95,3.98,621100,3.98 +NASDAQ,ACTU,2004-03-10,3.35,3.37,3.06,3.15,413500,3.15 +NASDAQ,ACTU,2004-02-11,3.10,3.10,2.95,3.06,245700,3.06 +NASDAQ,ACTU,2003-05-08,2.19,2.34,2.16,2.24,569300,2.24 +NASDAQ,ACTU,2003-04-09,1.50,1.54,1.42,1.42,277500,1.42 +NASDAQ,ACTU,2002-10-09,0.79,0.80,0.76,0.78,102600,0.78 +NASDAQ,ACTU,2002-07-03,4.09,4.24,3.90,4.09,265800,4.09 +NASDAQ,ACTU,2002-02-27,5.05,5.30,5.00,5.14,361500,5.14 +NASDAQ,ACTU,2001-06-29,7.41,9.70,7.33,9.55,2434100,9.55 +NASDAQ,ACTU,2001-01-16,17.75,18.62,16.88,18.06,596300,18.06 +NASDAQ,ACTU,2000-09-22,27.00,30.00,26.75,29.94,312300,29.94 +NASDAQ,ACTU,2000-08-10,46.00,46.75,44.38,44.38,72000,22.19 +NASDAQ,ACTU,2000-07-03,53.47,53.50,52.62,53.31,189600,26.66 +NASDAQ,ACTU,2000-03-31,53.00,55.25,50.00,53.81,276000,26.91 +NASDAQ,ACTU,2000-01-24,45.00,49.00,40.50,42.97,484400,21.48 +NASDAQ,ACTU,1999-12-28,44.87,47.50,43.50,46.25,322200,23.13 +NASDAQ,ACTU,1999-11-03,38.25,42.00,37.62,42.00,993600,10.50 +NASDAQ,ACTU,1999-10-22,34.00,34.25,33.62,34.00,1050400,8.50 +NASDAQ,ACTU,1999-10-13,34.00,34.12,29.62,29.62,1768400,7.41 +NASDAQ,ACTU,1999-08-25,29.88,30.00,27.06,27.19,325200,6.80 +NASDAQ,ACTU,1999-04-26,24.19,24.59,23.50,23.50,22800,5.88 +NASDAQ,ACTU,1999-01-06,19.12,19.12,16.50,16.75,215200,4.19 +NASDAQ,ACTU,1998-12-30,17.75,19.06,17.69,18.69,86400,4.67 +NASDAQ,APOG,2009-08-20,13.71,14.34,13.62,14.17,133500,14.01 +NASDAQ,APOG,2009-07-28,14.09,14.35,14.00,14.30,217500,14.14 +NASDAQ,APOG,2009-05-26,11.55,12.47,11.54,12.33,242200,12.10 +NASDAQ,APOG,2009-02-24,10.79,11.15,10.21,10.86,513100,10.59 +NASDAQ,APOG,2009-02-12,11.72,11.99,10.66,11.26,430600,10.98 +NASDAQ,APOG,2008-11-06,9.87,10.17,9.28,9.33,230800,9.03 +NASDAQ,APOG,2008-10-03,13.62,13.72,12.20,12.24,490000,11.73 +NASDAQ,APOG,2008-08-26,20.20,20.28,19.63,19.99,279400,19.16 +NASDAQ,APOG,2008-07-28,16.98,17.46,16.24,16.45,582900,15.76 +NASDAQ,APOG,2007-12-18,19.57,19.65,18.72,19.41,638100,18.38 +NASDAQ,APOG,2007-08-30,25.07,25.40,24.71,25.09,244400,23.68 +NASDAQ,APOG,2007-06-18,26.00,26.40,25.45,26.15,188700,24.62 +NASDAQ,APOG,2006-10-10,15.48,15.98,15.48,15.76,68000,14.69 +NASDAQ,APOG,2006-08-22,14.53,14.71,14.41,14.71,42500,13.71 +NASDAQ,APOG,2006-02-08,17.10,17.18,16.46,16.53,192600,15.21 +NASDAQ,APOG,2004-07-07,10.66,11.00,10.38,10.51,119300,9.40 +NASDAQ,APOG,2004-05-14,10.20,10.20,9.78,9.80,114000,8.76 +NASDAQ,APOG,2004-01-29,11.63,11.83,11.43,11.79,148100,10.43 +NASDAQ,APOG,2003-12-15,11.17,11.30,10.50,10.65,105200,9.42 +NASDAQ,APOG,2003-03-18,9.15,9.17,8.91,9.14,29500,7.95 +NASDAQ,APOG,2001-10-29,13.14,13.79,13.09,13.60,185400,11.55 +NASDAQ,APOG,2001-01-17,6.25,7.25,6.19,6.81,318200,5.66 +NASDAQ,APOG,2000-06-22,3.97,4.06,3.81,3.84,109400,3.12 +NASDAQ,APOG,2000-06-14,4.06,4.06,3.88,3.94,210600,3.20 +NASDAQ,APOG,2000-06-05,4.00,4.19,3.94,4.06,115300,3.30 +NASDAQ,APOG,1999-09-03,8.15,8.27,8.09,8.15,52900,6.41 +NASDAQ,APOG,1999-08-17,8.57,8.63,8.45,8.51,67000,6.70 +NASDAQ,APOG,1999-07-19,13.53,13.53,13.05,13.53,65300,10.58 +NASDAQ,APOG,1999-01-19,10.90,10.90,10.54,10.66,82300,8.26 +NASDAQ,APOG,1998-06-24,14.50,14.62,13.84,14.62,93400,11.23 +NASDAQ,APOG,1998-05-14,13.78,13.90,13.72,13.84,53400,10.63 +NASDAQ,APOG,1997-12-11,20.52,20.52,20.02,20.11,37600,15.33 +NASDAQ,APOG,1997-03-11,19.67,20.02,19.44,19.90,116700,15.05 +NASDAQ,APOG,1997-02-04,34.19,34.42,33.49,33.95,171800,12.84 +NASDAQ,APOG,1996-10-15,36.36,36.36,35.66,36.01,300800,13.55 +NASDAQ,APOG,1996-08-23,30.77,31.70,30.07,31.23,242000,11.75 +NASDAQ,APOG,1996-04-04,20.62,20.85,20.16,20.85,48200,7.79 +NASDAQ,APOG,1995-05-30,15.51,15.74,15.29,15.51,41600,5.70 +NASDAQ,APOG,1995-05-16,15.74,15.97,15.74,15.74,3000,5.79 +NASDAQ,APOG,1995-03-09,15.44,15.44,14.99,15.44,2000,5.65 +NASDAQ,APOG,1995-02-22,15.22,15.67,15.22,15.22,6400,5.56 +NASDAQ,APOG,1994-08-30,13.49,13.94,13.49,13.49,1400,4.88 +NASDAQ,APOG,1994-01-05,14.16,14.16,13.06,13.17,39400,4.68 +NASDAQ,APOG,1993-09-10,10.13,10.35,9.91,10.13,127000,3.58 +NASDAQ,APOG,1993-09-01,10.57,10.57,10.13,10.13,32400,3.58 +NASDAQ,APOG,1993-08-19,11.89,11.89,11.45,11.45,73600,4.04 +NASDAQ,APOG,1993-04-16,10.22,10.44,10.22,10.22,1600,3.56 +NASDAQ,APOG,1992-08-11,7.95,7.95,7.63,7.63,1800,2.62 +NASDAQ,APOG,1992-07-09,7.68,8.11,7.68,7.89,26400,2.69 +NASDAQ,APOG,1992-05-22,9.17,9.60,9.17,9.60,5400,3.27 +NASDAQ,APOG,1991-06-28,11.70,11.70,11.07,11.60,12200,3.85 +NASDAQ,APOG,1990-05-15,13.27,13.27,12.96,12.96,3400,4.23 +NASDAQ,APOG,1990-02-27,12.81,12.81,12.60,12.60,3400,4.09 +NASDAQ,APOG,1989-05-08,12.32,12.52,12.32,12.32,5000,3.97 +NASDAQ,APOG,1989-03-22,12.08,12.18,11.98,12.08,309400,3.87 +NASDAQ,APOG,1988-10-07,9.07,9.17,9.07,9.07,20200,2.88 +NASDAQ,APOG,1988-04-25,9.81,10.01,9.71,9.81,67800,3.10 +NASDAQ,APOG,1988-04-05,9.01,9.21,9.01,9.11,47600,2.88 +NASDAQ,APOG,1987-03-12,8.06,8.06,7.86,8.06,15200,2.52 +NASDAQ,APOG,1987-02-12,7.96,7.96,7.66,7.66,20400,2.40 +NASDAQ,APOG,1985-10-29,6.05,6.05,5.97,5.97,4600,1.87 +NASDAQ,APOG,1985-04-16,5.22,5.22,5.00,5.00,63000,1.57 +NASDAQ,APOG,1985-03-13,5.67,5.75,5.67,5.67,19000,1.78 +NASDAQ,ARBX,2009-07-22,1.81,2.22,1.81,2.22,14900,2.22 +NASDAQ,ARBX,2009-07-13,1.98,1.98,1.72,1.86,3100,1.86 +NASDAQ,ARBX,2009-04-15,1.80,1.80,1.66,1.68,2900,1.68 +NASDAQ,ARBX,2009-04-07,1.80,1.80,1.59,1.59,3000,1.59 +NASDAQ,ARBX,2007-12-06,5.86,5.89,5.77,5.83,9200,5.35 +NASDAQ,ARBX,2007-07-16,5.91,6.04,5.90,6.01,41700,5.51 +NASDAQ,ARBX,2007-05-24,6.06,6.06,5.82,6.00,54100,5.50 +NASDAQ,ARBX,2006-08-25,4.83,4.90,4.70,4.72,33500,4.33 +NASDAQ,ARBX,2006-08-15,4.71,4.76,4.57,4.65,55700,4.26 +NASDAQ,ARBX,2006-08-04,4.09,4.59,4.09,4.27,191300,3.92 +NASDAQ,ARBX,2006-06-01,5.63,5.73,5.40,5.46,214900,5.01 +NASDAQ,ARBX,2006-02-09,6.78,6.86,6.69,6.69,60600,6.13 +NASDAQ,ARBX,2005-10-12,6.76,6.85,6.50,6.62,59500,6.07 +NASDAQ,ARBX,2005-05-02,19.26,19.50,18.83,18.91,244400,17.34 +NASDAQ,ARBX,2005-04-08,17.34,19.45,17.34,18.85,1277200,17.29 +NASDAQ,AAXJ,2010-02-04,52.70,52.75,51.26,51.34,395800,51.34 +NASDAQ,ATHN,2009-09-30,38.60,38.95,37.67,38.37,429400,38.37 +NASDAQ,ATHN,2009-01-15,31.48,34.06,30.37,33.65,496800,33.65 +NASDAQ,ATHN,2007-12-20,41.06,41.30,40.14,40.84,106200,40.84 +NASDAQ,ATHN,2007-10-31,38.32,39.02,37.68,38.23,123000,38.23 +NASDAQ,ATHN,2007-10-23,38.00,39.50,37.95,39.23,255800,39.23 +NASDAQ,ATHN,2007-10-15,38.52,39.95,38.52,39.23,180900,39.23 +NASDAQ,AMTC,2010-01-07,1.33,1.45,1.33,1.45,1400,1.45 +NASDAQ,AMTC,2009-12-08,1.33,1.33,1.30,1.30,1400,1.30 +NASDAQ,AMTC,2009-11-03,1.35,1.35,1.25,1.25,700,1.25 +NASDAQ,AMTC,2009-08-07,1.10,1.10,1.10,1.10,1700,1.10 +NASDAQ,AMTC,2009-05-26,1.91,1.91,1.90,1.90,1000,1.90 +NASDAQ,AMTC,2008-06-06,2.25,2.70,2.25,2.65,17000,2.65 +NASDAQ,AMTC,2007-12-31,3.85,3.85,3.71,3.71,2000,3.70 +NASDAQ,AMTC,2006-11-24,5.51,5.51,5.51,5.51,000,5.48 +NASDAQ,AMTC,2006-06-19,5.25,5.25,5.00,5.00,200,4.98 +NASDAQ,AMTC,2005-12-07,5.00,5.00,5.00,5.00,000,4.98 +NASDAQ,AMTC,2005-10-06,5.28,5.59,4.85,5.50,5200,5.47 +NASDAQ,AMTC,2005-01-24,6.19,7.00,6.04,6.64,7000,6.61 +NASDAQ,AMTC,2005-01-03,5.27,5.90,5.27,5.90,7500,5.87 +NASDAQ,AMTC,2004-09-09,4.61,5.00,4.56,5.00,1600,4.98 +NASDAQ,AMTC,2004-03-04,4.30,4.30,4.30,4.30,2000,4.28 +NASDAQ,AMTC,2004-02-02,4.30,4.45,4.30,4.45,2700,4.43 +NASDAQ,AMTC,2003-01-13,5.47,5.47,4.80,5.30,5500,5.17 +NASDAQ,AMTC,2002-07-23,6.25,6.25,5.40,6.00,2200,5.67 +NASDAQ,AMTC,2002-07-05,6.00,6.00,6.00,6.00,500,5.67 +NASDAQ,AMTC,2001-09-07,5.45,5.45,5.45,5.45,200,4.68 +NASDAQ,AMTC,2001-01-25,7.38,7.38,7.38,7.38,300,6.18 +NASDAQ,AMTC,2000-11-29,5.50,5.75,5.50,5.75,11400,4.66 +NASDAQ,AMTC,2000-09-21,8.25,8.25,8.25,8.25,000,6.69 +NASDAQ,AMTC,2000-08-24,8.25,8.25,8.25,8.25,3100,6.69 +NASDAQ,AMTC,2000-05-19,9.00,9.00,9.00,9.00,000,7.30 +NASDAQ,AMTC,2000-05-12,9.00,9.00,9.00,9.00,800,7.30 +NASDAQ,AMTC,1999-06-14,8.81,8.81,8.81,8.81,000,6.57 +NASDAQ,AMTC,1998-12-03,9.50,9.50,9.50,9.50,000,6.97 +NASDAQ,AMTC,1998-11-11,11.00,11.00,11.00,11.00,300,8.07 +NASDAQ,AMTC,1998-11-09,11.00,11.00,11.00,11.00,300,8.07 +NASDAQ,AMTC,1998-07-09,8.63,9.00,8.63,9.00,8700,6.60 +NASDAQ,AGYS,2009-05-13,6.73,6.90,6.41,6.45,178400,6.41 +NASDAQ,AGYS,2009-02-19,3.70,3.91,3.55,3.57,38700,3.53 +NASDAQ,AGYS,2009-01-16,4.41,4.81,4.35,4.79,91400,4.74 +NASDAQ,AGYS,2009-01-07,4.86,4.96,4.68,4.81,57500,4.73 +NASDAQ,AGYS,2008-11-25,2.58,2.71,2.37,2.71,198500,2.66 +NASDAQ,AGYS,2008-07-16,10.98,11.47,10.93,11.36,100500,11.11 +NASDAQ,AGYS,2008-03-14,12.34,12.40,11.65,11.81,184900,11.49 +NASDAQ,AGYS,2007-11-12,13.92,14.58,13.52,14.17,431800,13.76 +NASDAQ,AGYS,2007-09-12,17.45,17.70,17.31,17.42,149800,16.89 +NASDAQ,AGYS,2007-07-09,22.58,23.00,22.26,22.90,272100,22.17 +NASDAQ,AGYS,2007-06-12,22.33,22.41,22.01,22.26,367000,21.55 +NASDAQ,AGYS,2007-01-25,18.80,18.80,18.31,18.59,104100,17.97 +NASDAQ,AGYS,2006-10-27,15.11,15.19,14.89,14.99,95800,14.47 +NASDAQ,AGYS,2006-06-22,16.29,16.58,15.88,16.21,181400,15.59 +NASDAQ,AGYS,2006-03-23,14.81,15.12,14.36,14.93,200400,14.33 +NASDAQ,AGYS,2006-01-05,19.30,19.90,19.19,19.90,157500,19.07 +NASDAQ,AGYS,2005-09-19,17.69,17.70,16.96,16.98,202100,16.24 +NASDAQ,AGYS,2005-05-13,14.07,14.46,13.77,14.19,196200,13.55 +NASDAQ,AGYS,2004-08-24,14.36,15.60,14.36,15.60,487800,14.82 +NASDAQ,AGYS,2004-06-14,12.30,12.30,11.95,12.06,180800,11.43 +NASDAQ,AGYS,2003-10-14,9.46,9.80,9.30,9.80,84000,9.24 +NASDAQ,AGYS,2002-12-09,9.13,9.27,8.90,8.94,176000,8.31 +NASDAQ,AGYS,2002-12-02,9.62,9.78,9.31,9.70,63200,9.02 +NASDAQ,AGYS,2002-09-06,9.38,9.64,9.38,9.50,254000,8.80 +NASDAQ,AGYS,2002-07-16,11.00,11.48,10.72,10.72,111000,9.93 +NASDAQ,AGYS,2001-02-23,12.81,12.94,11.25,12.62,228200,11.51 +NASDAQ,AGYS,2000-11-01,13.62,14.00,13.38,13.62,126500,12.40 +NASDAQ,AGYS,2000-08-07,12.81,14.12,12.81,13.75,290500,12.48 +NASDAQ,AGYS,2000-06-29,14.75,14.75,13.81,14.00,186900,12.68 +NASDAQ,AGYS,2000-03-30,15.69,16.12,15.25,15.88,586700,14.35 +NASDAQ,AGYS,2000-03-15,16.00,16.12,15.38,15.50,255700,14.01 +NASDAQ,AGYS,2000-02-01,13.81,13.94,13.56,13.69,82000,12.37 +NASDAQ,AGYS,1999-11-08,13.47,13.47,12.72,12.91,199100,11.65 +NASDAQ,AGYS,1999-07-01,11.98,12.17,11.73,11.86,107300,10.65 +NASDAQ,AGYS,1999-03-31,6.93,7.23,6.49,6.49,378900,5.81 +NASDAQ,AGYS,1999-03-04,7.42,7.42,7.30,7.30,8100,6.53 +NASDAQ,AGYS,1998-12-18,8.63,9.74,8.01,8.63,165300,7.69 +NASDAQ,AGYS,1998-03-16,12.87,12.87,12.32,12.44,423700,10.97 +NASDAQ,AGYS,1998-03-06,13.05,13.30,13.05,13.17,128800,11.62 +NASDAQ,AGYS,1997-12-17,14.55,14.73,14.43,14.55,163500,12.81 +NASDAQ,AGYS,1997-09-30,16.29,16.71,16.29,16.71,141200,14.68 +NASDAQ,AGYS,1997-01-10,12.58,13.79,12.58,13.55,81600,11.85 +NASDAQ,AGYS,1996-01-25,11.27,11.75,11.03,11.27,86900,9.76 +NASDAQ,AGYS,1995-09-15,17.44,17.91,16.96,17.44,50100,15.04 +NASDAQ,AGYS,1995-06-15,20.75,22.18,20.75,22.18,86100,12.74 +NASDAQ,AGYS,1994-03-31,22.74,23.45,21.08,21.55,219800,8.19 +NASDAQ,AGYS,1993-08-09,16.98,17.68,16.98,17.68,21200,6.69 +NASDAQ,AGYS,1993-06-24,14.12,14.83,14.12,14.36,42800,5.42 +NASDAQ,AGYS,1993-04-29,13.89,14.36,13.65,14.12,49300,5.33 +NASDAQ,AGYS,1993-04-01,16.00,16.24,15.53,16.24,13300,6.13 +NASDAQ,AGYS,1991-07-29,11.07,11.53,10.84,11.30,168400,2.78 +NASDAQ,AGYS,1990-10-15,8.33,8.33,6.85,6.85,345600,1.67 +NASDAQ,AGYS,1990-08-22,9.43,9.54,9.31,9.43,113100,2.28 +NASDAQ,AAPL,2009-07-30,161.70,164.72,161.50,162.79,16771600,162.79 +NASDAQ,AAPL,2009-07-14,142.03,143.18,141.16,142.27,12401700,142.27 +NASDAQ,AAPL,2009-06-02,138.99,141.34,138.35,139.49,16293700,139.49 +NASDAQ,AAPL,2009-05-20,127.63,129.21,125.30,125.87,13878000,125.87 +NASDAQ,AAPL,2008-11-18,89.64,90.99,86.86,89.91,43203400,89.91 +NASDAQ,AAPL,2008-01-07,181.25,183.60,170.23,177.64,74006900,177.64 +NASDAQ,AAPL,2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95 +NASDAQ,AAPL,2007-06-25,124.19,125.09,121.06,122.34,34478700,122.34 +NASDAQ,AAPL,2007-05-07,101.08,104.35,101.01,103.92,30769900,103.92 +NASDAQ,AAPL,2007-04-30,100.09,101.00,99.67,99.80,22018200,99.80 +NASDAQ,AAPL,2007-03-30,94.28,94.68,92.75,92.91,21448500,92.91 +NASDAQ,AAPL,2007-01-10,94.75,97.80,93.45,97.00,105460000,97.00 +NASDAQ,AAPL,2006-11-30,92.21,92.68,91.06,91.66,31088800,91.66 +NASDAQ,AAPL,2006-09-06,71.08,71.69,69.70,70.03,34789400,70.03 +NASDAQ,AAPL,2006-05-19,63.26,64.88,62.82,64.51,35209500,64.51 +NASDAQ,AAPL,2005-10-05,54.33,54.36,52.75,52.78,21813200,52.78 +NASDAQ,AAPL,2005-09-21,52.96,53.05,51.86,52.11,15526700,52.11 +NASDAQ,AAPL,2005-06-28,37.49,37.59,37.17,37.31,12510700,37.31 +NASDAQ,AAPL,2005-02-04,77.87,78.93,77.53,78.84,20127000,39.42 +NASDAQ,AAPL,2004-12-17,66.84,67.04,64.90,64.99,27982000,32.49 +NASDAQ,AAPL,2004-09-22,38.10,38.14,36.81,36.92,14346000,18.46 +NASDAQ,AAPL,2004-04-08,27.88,28.00,27.20,27.53,8604200,13.77 +NASDAQ,AAPL,2003-12-23,19.92,19.95,19.60,19.81,11017800,9.90 +NASDAQ,AAPL,2003-10-20,22.60,23.34,22.38,23.22,9969000,11.61 +NASDAQ,AAPL,2003-01-31,14.19,14.55,14.05,14.36,12186600,7.18 +NASDAQ,AAPL,2002-01-18,22.00,22.60,21.96,22.17,12100400,11.09 +NASDAQ,AAPL,2001-10-12,17.31,18.08,16.86,18.01,10279000,9.01 +NASDAQ,AAPL,2000-08-28,57.25,59.00,57.06,58.06,12822600,29.03 +NASDAQ,AAPL,2000-04-04,132.63,133.00,116.75,127.31,23596400,31.83 +NASDAQ,AAPL,2000-03-15,115.62,120.25,114.12,116.25,15845200,29.06 +NASDAQ,AAPL,2000-01-04,108.25,110.62,101.19,102.50,18310000,25.62 +NASDAQ,AAPL,1999-12-06,114.56,117.31,111.44,116.00,16688000,29.00 +NASDAQ,AAPL,1999-11-26,94.75,95.50,94.12,95.06,4737600,23.76 +NASDAQ,AAPL,1999-11-19,89.50,92.87,88.06,92.44,11162000,23.11 +NASDAQ,AAPL,1999-04-26,39.50,41.25,39.25,40.94,33152000,10.23 +NASDAQ,AAPL,1999-01-21,40.44,40.56,37.50,38.81,21449200,9.70 +NASDAQ,AAPL,1998-03-27,26.62,27.31,26.37,26.94,9133200,6.74 +NASDAQ,AAPL,1997-04-01,17.62,17.81,17.37,17.50,7881200,4.38 +NASDAQ,AAPL,1996-10-17,27.50,27.75,26.37,26.37,36679200,6.59 +NASDAQ,AAPL,1994-09-07,35.63,36.63,35.38,36.13,7283200,8.90 +NASDAQ,AAPL,1993-12-08,32.00,32.25,31.50,31.87,1422000,7.77 +NASDAQ,AAPL,1993-05-20,57.25,59.00,57.25,58.75,10385200,14.18 +NASDAQ,AAPL,1992-10-06,43.75,45.00,42.75,44.75,4058000,10.75 +NASDAQ,AAPL,1992-09-03,49.00,49.25,47.75,47.75,7570000,11.47 +NASDAQ,AAPL,1992-01-08,58.50,61.25,58.50,60.50,8330800,14.44 +NASDAQ,AAPL,1991-10-22,55.50,56.25,54.50,54.50,7456400,12.98 +NASDAQ,AAPL,1991-07-19,45.25,46.25,45.00,46.00,4601200,10.93 +NASDAQ,AAPL,1991-06-12,44.00,44.75,41.25,42.38,15580000,10.07 +NASDAQ,AAPL,1991-05-20,47.25,47.50,44.00,44.25,9365200,10.51 +NASDAQ,AAPL,1991-05-15,51.50,52.00,49.00,50.50,18530800,11.97 +NASDAQ,AAPL,1990-01-31,34.50,34.75,33.00,34.00,5152400,7.94 +NASDAQ,AAPL,1989-12-11,41.00,41.50,38.38,39.25,23223200,9.17 +NASDAQ,AAPL,1989-06-26,44.00,44.00,43.25,43.50,6568800,10.11 +NASDAQ,AAPL,1989-06-16,44.75,45.50,43.50,44.50,19378000,10.34 +NASDAQ,AAPL,1989-06-08,48.50,49.00,47.25,47.63,6378800,11.07 +NASDAQ,AAPL,1988-08-29,40.75,41.00,40.50,40.88,2046400,9.43 +NASDAQ,AAPL,1987-07-24,41.50,42.75,41.50,42.50,4200000,9.71 +NASDAQ,AAPL,1987-05-19,75.75,75.75,72.62,73.25,8560000,8.37 +NASDAQ,AAPL,1987-05-13,75.75,78.62,75.50,78.50,11120000,8.97 +NASDAQ,AAPL,1987-05-01,79.50,80.00,78.75,80.00,4751200,9.13 +NASDAQ,AAPL,1987-04-14,66.75,69.75,66.50,68.00,14560000,7.76 +NASDAQ,AAPL,1987-04-09,68.75,71.50,67.75,71.00,8480000,8.10 +NASDAQ,AAPL,1986-04-09,27.62,27.75,26.87,27.12,4851200,3.09 +NASDAQ,AAPL,1986-01-08,23.00,23.50,22.75,22.87,21711200,2.61 +NASDAQ,AAPL,1985-12-04,20.12,20.62,20.12,20.50,5928800,2.34 +NASDAQ,AAPL,1985-10-21,17.75,17.75,17.25,17.25,4248800,1.97 +NASDAQ,AAPL,1985-05-28,17.87,17.87,16.87,16.87,18253600,1.92 +NASDAQ,AAPL,1985-03-07,24.62,24.75,22.12,22.12,26244000,2.52 +NASDAQ,ACME,2009-09-09,0.55,0.60,0.51,0.60,11600,0.60 +NASDAQ,ACME,2009-07-07,0.32,0.32,0.32,0.32,6000,0.32 +NASDAQ,ACME,2009-05-01,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,ACME,2008-11-10,0.36,0.42,0.35,0.35,64800,0.35 +NASDAQ,ACME,2008-09-02,1.20,1.21,1.20,1.20,21400,1.20 +NASDAQ,ACME,2008-08-04,1.27,1.38,1.27,1.32,900,1.32 +NASDAQ,ACME,2008-03-04,2.97,3.00,2.94,2.97,900,2.97 +NASDAQ,ACME,2007-07-12,4.39,4.42,4.32,4.41,8300,4.41 +NASDAQ,ACME,2007-02-26,5.90,5.90,5.77,5.82,13800,5.82 +NASDAQ,ACME,2007-01-29,5.23,5.28,5.00,5.00,7500,4.56 +NASDAQ,ACME,2006-04-19,4.40,4.62,4.35,4.62,8500,4.22 +NASDAQ,ACME,2006-03-23,3.88,3.97,3.85,3.97,5600,3.62 +NASDAQ,ACME,2005-11-22,3.96,3.96,3.96,3.96,5100,3.61 +NASDAQ,ACME,2005-08-31,3.86,3.87,3.85,3.87,8600,3.53 +NASDAQ,ACME,2005-06-24,4.06,4.06,4.00,4.00,8400,3.65 +NASDAQ,ACME,2005-06-02,4.04,4.04,3.96,3.98,5800,3.63 +NASDAQ,ACME,2005-01-05,6.54,6.54,6.11,6.12,4600,5.59 +NASDAQ,ACME,2004-02-10,9.81,9.96,9.80,9.95,8100,9.08 +NASDAQ,ACME,2003-03-19,7.01,7.01,6.80,6.90,22200,6.30 +NASDAQ,ACME,2003-03-18,6.85,7.02,6.85,7.00,4300,6.39 +NASDAQ,ACME,2003-02-13,7.05,7.21,6.93,7.00,108400,6.39 +NASDAQ,ACME,2003-01-03,7.71,7.76,7.60,7.63,50400,6.96 +NASDAQ,ACME,2002-07-10,8.82,8.96,8.45,8.74,35800,7.98 +NASDAQ,ACME,2002-03-07,9.53,9.55,9.25,9.33,20600,8.52 +NASDAQ,ACME,2001-10-12,4.79,4.80,4.45,4.65,238500,4.24 +NASDAQ,ACME,2001-06-22,7.54,9.10,7.37,7.95,131200,7.26 +NASDAQ,ACME,2000-05-25,10.25,10.37,10.00,10.06,42600,9.18 +NASDAQ,ALBY,2010-01-04,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,ALBY,2009-10-27,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,ALBY,2009-08-26,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ALBY,2009-07-31,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ALBY,2008-07-16,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,ALBY,2008-03-18,7.00,7.00,7.00,7.00,000,6.98 +NASDAQ,ALBY,2007-09-25,9.38,9.95,9.31,9.95,1300,9.89 +NASDAQ,ALBY,2007-08-22,8.75,8.75,8.74,8.75,1200,8.68 +NASDAQ,ALBY,2007-06-12,11.24,11.24,11.24,11.24,100,11.13 +NASDAQ,ALBY,2007-01-31,12.50,12.50,12.30,12.50,4400,12.36 +NASDAQ,ALBY,2006-09-08,11.39,11.50,11.39,11.39,3000,11.22 +NASDAQ,ALBY,2005-11-11,11.50,11.50,11.50,11.50,300,11.27 +NASDAQ,ALBY,2005-07-29,11.76,12.00,11.75,12.00,7000,11.74 +NASDAQ,ALBY,2005-04-06,11.66,11.95,11.60,11.95,1400,11.67 +NASDAQ,ALBY,2005-02-16,12.85,13.01,12.58,12.58,1000,12.26 +NASDAQ,ALBY,2004-12-22,12.75,13.00,12.75,13.00,1000,12.67 +NASDAQ,ALBY,2004-07-27,10.49,10.50,10.01,10.01,1300,9.73 +NASDAQ,ALBY,2004-07-07,11.85,12.25,11.75,12.25,1200,11.90 +NASDAQ,ALBY,2004-06-18,11.75,11.75,10.75,11.64,4800,11.31 +NASDAQ,ALBY,2003-06-23,13.25,13.25,13.25,13.25,000,12.79 +NASDAQ,ALBY,2003-02-27,12.33,13.08,12.33,13.08,1100,12.61 +NASDAQ,ALBY,2001-09-24,7.50,7.50,7.50,7.50,500,7.23 +NASDAQ,ALBY,2001-09-18,7.55,7.55,7.55,7.55,31400,7.28 +NASDAQ,ALBY,2001-08-13,8.75,8.75,8.75,8.75,000,8.43 +NASDAQ,ALBY,2000-10-04,9.50,9.50,9.50,9.50,000,9.16 +NASDAQ,ALBY,2000-02-23,10.50,10.50,10.50,10.50,2600,10.12 +NASDAQ,ALBY,1999-11-22,12.00,12.00,12.00,12.00,000,11.57 +NASDAQ,ALBY,1999-05-24,12.00,12.00,12.00,12.00,1600,11.57 +NASDAQ,ALBY,1999-04-14,13.00,13.00,13.00,13.00,2000,12.53 +NASDAQ,AFOP,2009-09-11,1.19,1.20,1.15,1.16,27600,1.16 +NASDAQ,AFOP,2009-06-29,1.14,1.14,1.03,1.06,57900,1.06 +NASDAQ,AFOP,2009-02-26,0.70,0.72,0.69,0.69,19400,0.69 +NASDAQ,AFOP,2008-08-26,1.38,1.38,1.28,1.31,58200,1.31 +NASDAQ,AFOP,2008-07-25,1.37,1.40,1.36,1.38,42200,1.38 +NASDAQ,AFOP,2008-02-05,1.75,1.78,1.69,1.70,25900,1.70 +NASDAQ,AFOP,2007-06-26,1.93,2.08,1.93,2.05,188900,2.05 +NASDAQ,AFOP,2007-04-17,1.95,1.97,1.95,1.97,39300,1.97 +NASDAQ,AFOP,2006-10-18,1.70,1.77,1.70,1.70,69100,1.70 +NASDAQ,AFOP,2006-09-01,1.62,1.68,1.61,1.61,23800,1.61 +NASDAQ,AFOP,2006-08-08,1.36,1.39,1.35,1.35,78900,1.35 +NASDAQ,AFOP,2006-03-29,2.00,2.24,1.99,2.22,798300,2.22 +NASDAQ,AFOP,2005-02-10,1.50,1.56,1.40,1.44,42000,1.44 +NASDAQ,AFOP,2004-10-01,0.78,0.84,0.78,0.82,41900,0.82 +NASDAQ,AFOP,2004-04-13,1.59,1.59,1.38,1.39,71700,1.39 +NASDAQ,AFOP,2004-04-06,1.60,1.61,1.48,1.51,50000,1.51 +NASDAQ,AFOP,2004-03-18,1.69,1.69,1.52,1.52,58200,1.52 +NASDAQ,AFOP,2003-05-27,0.73,0.76,0.72,0.74,72500,0.74 +NASDAQ,AFOP,2002-12-24,0.52,0.54,0.52,0.53,26700,0.53 +NASDAQ,AFOP,2002-12-05,0.62,0.62,0.60,0.61,18800,0.61 +NASDAQ,AFOP,2002-10-16,0.42,0.49,0.42,0.43,18600,0.43 +NASDAQ,AFOP,2002-09-10,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,AFOP,2001-12-24,1.50,1.79,1.41,1.79,14500,1.79 +NASDAQ,AFOP,2001-12-03,1.82,1.85,1.70,1.70,46900,1.70 +NASDAQ,AFOP,2000-12-22,4.88,5.19,4.62,5.06,249900,5.06 +NASDAQ,ABAT,2009-10-28,3.67,3.67,3.46,3.51,1141800,3.51 +NASDAQ,ABAT,2009-09-24,4.35,4.35,4.05,4.14,1595700,4.14 +NASDAQ,ABAT,2009-01-02,2.67,2.80,2.67,2.78,232900,2.78 +NASDAQ,ABAT,2008-12-16,2.49,2.50,2.45,2.50,276200,2.50 +NASDAQ,ABAT,2008-09-19,3.52,3.96,3.44,3.91,912100,3.91 +NASDAQ,ABAT,2007-11-08,6.80,6.80,6.05,6.27,391300,6.27 +NASDAQ,ABAT,2007-04-03,1.25,1.31,1.23,1.30,89300,1.30 +NASDAQ,ABAT,2007-02-14,0.87,0.87,0.82,0.86,124700,0.86 +NASDAQ,ABAT,2006-12-14,0.60,0.63,0.60,0.63,90400,0.63 +NASDAQ,ABAT,2006-11-08,0.68,0.68,0.63,0.66,55500,0.66 +NASDAQ,ABAT,2006-07-28,0.72,0.75,0.70,0.74,61100,0.74 +NASDAQ,ABAT,2005-02-09,0.85,0.85,0.83,0.83,2800,0.83 +NASDAQ,ABAT,2004-12-17,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,ABAT,2004-09-09,2.55,2.55,2.40,2.50,1500,2.50 +NASDAQ,ABAT,2004-05-11,0.43,0.43,0.43,0.43,500,4.30 +NASDAQ,ABAT,2004-04-19,0.43,0.94,0.39,0.94,10200,9.40 +NASDAQ,ABAT,2003-07-25,0.03,0.03,0.03,0.03,000,0.30 +NASDAQ,ABAT,2003-06-04,0.03,0.03,0.03,0.03,000,0.30 +NASDAQ,ABAT,2003-05-05,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-12-30,0.01,0.01,0.01,0.01,100,0.10 +NASDAQ,ABAT,2002-11-26,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-11-13,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-08-13,0.05,0.05,0.05,0.05,000,0.50 +NASDAQ,ABAT,2002-08-12,0.05,0.05,0.05,0.05,000,0.50 +NASDAQ,ABAT,2002-02-11,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-02-07,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-01-29,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-01-09,0.11,0.11,0.11,0.11,200,1.10 +NASDAQ,ABAT,2001-06-29,0.10,0.10,0.10,0.10,000,1.00 +NASDAQ,ABAT,2001-05-24,0.15,0.15,0.15,0.15,000,1.50 +NASDAQ,ABAT,2001-04-09,0.22,0.22,0.22,0.22,000,2.20 +NASDAQ,ABAT,2001-03-12,0.19,0.19,0.19,0.19,000,1.88 +NASDAQ,ABAT,2000-01-27,0.94,0.94,0.94,0.94,000,9.38 +NASDAQ,AMGI,2009-12-22,0.02,0.02,0.02,0.02,000,0.02 +NASDAQ,AMGI,2009-09-30,0.02,0.02,0.02,0.02,1700,0.02 +NASDAQ,AMGI,2009-05-15,0.02,0.02,0.02,0.02,000,0.02 +NASDAQ,AMGI,2008-09-09,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,AMGI,2008-06-25,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,AMGI,2007-11-16,0.73,0.73,0.73,0.73,500,0.73 +NASDAQ,AMGI,2007-08-02,1.37,1.37,1.25,1.28,43600,1.28 +NASDAQ,AMGI,2007-01-24,2.28,2.28,2.16,2.16,3400,2.16 +NASDAQ,AMGI,2006-12-08,2.52,2.66,2.44,2.51,24200,2.51 +NASDAQ,AMGI,2006-10-24,2.35,2.50,2.35,2.50,22000,2.50 +NASDAQ,AMGI,2006-07-11,3.95,4.00,3.90,3.90,26700,3.90 +NASDAQ,AFFM,2009-12-07,4.00,4.00,3.80,3.80,600,3.80 +NASDAQ,AFFM,2009-09-15,3.75,3.81,3.71,3.78,46800,3.78 +NASDAQ,AFFM,2009-01-08,1.97,1.99,1.80,1.83,3300,1.83 +NASDAQ,AFFM,2008-12-15,1.28,1.28,0.96,1.06,59300,1.06 +NASDAQ,AFFM,2008-10-10,2.10,2.10,1.65,1.95,157900,1.91 +NASDAQ,AFFM,2008-08-28,6.24,6.24,6.01,6.02,10600,5.88 +NASDAQ,AFFM,2008-06-06,6.94,6.99,6.65,6.70,26900,6.53 +NASDAQ,AFFM,2008-06-03,7.25,7.37,7.07,7.22,28400,7.03 +NASDAQ,AFFM,2007-11-14,11.43,11.72,11.43,11.62,11800,11.27 +NASDAQ,AFFM,2006-12-04,16.02,16.50,15.82,16.40,21000,15.82 +NASDAQ,AFFM,2006-11-06,16.79,16.98,16.62,16.85,30800,16.25 +NASDAQ,AFFM,2006-07-06,15.77,15.81,15.60,15.70,110700,15.10 +NASDAQ,AFFM,2006-01-25,14.21,14.22,14.10,14.12,55300,13.56 +NASDAQ,AFFM,2005-12-30,14.50,14.75,14.50,14.59,54200,14.01 +NASDAQ,AFFM,2005-07-21,17.65,17.65,17.12,17.22,19800,16.49 +NASDAQ,AFFM,2005-06-15,14.00,15.24,14.00,15.10,214700,14.46 +NASDAQ,AFFM,2005-05-02,15.20,15.47,15.00,15.38,54700,14.71 +NASDAQ,AFFM,2005-01-20,16.54,16.54,16.21,16.21,3500,15.48 +NASDAQ,AFFM,2004-10-13,16.80,16.94,16.47,16.54,15200,15.78 +NASDAQ,AMGIZ,2009-08-25,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-10-28,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-10-15,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-06-24,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-01-28,0.13,0.13,0.11,0.11,19500,0.11 +NASDAQ,AMGIZ,2007-08-01,0.26,0.26,0.26,0.26,200,0.26 +NASDAQ,AROW,2010-01-14,24.70,24.86,24.44,24.80,11400,24.80 +NASDAQ,AROW,2009-11-27,24.70,24.94,24.58,24.58,16600,24.34 +NASDAQ,AROW,2009-06-04,26.61,27.61,26.27,27.56,31100,26.25 +NASDAQ,AROW,2009-04-23,26.35,26.35,25.04,25.44,12700,23.99 +NASDAQ,AROW,2009-02-05,24.84,25.70,24.63,25.09,18700,23.41 +NASDAQ,AROW,2009-01-05,24.69,24.87,24.41,24.50,11700,22.86 +NASDAQ,AROW,2008-12-22,23.54,24.23,23.24,23.50,55900,21.93 +NASDAQ,AROW,2008-09-04,24.50,25.04,24.24,25.04,10600,23.16 +NASDAQ,AROW,2008-02-06,22.06,22.75,21.81,21.89,50400,19.62 +NASDAQ,AROW,2007-12-18,22.56,22.56,21.46,21.68,12200,19.43 +NASDAQ,AROW,2007-09-21,23.06,23.50,23.05,23.24,6400,20.61 +NASDAQ,AROW,2006-12-29,24.86,25.23,24.47,24.77,25600,20.66 +NASDAQ,AROW,2006-12-01,24.01,24.12,23.40,23.62,41700,19.70 +NASDAQ,AROW,2006-05-15,24.68,25.42,24.68,25.25,20400,19.87 +NASDAQ,AROW,2005-10-24,25.89,27.14,25.68,27.14,7300,21.00 +NASDAQ,AROW,2005-07-21,28.93,28.93,28.26,28.26,7600,21.05 +NASDAQ,AROW,2004-05-28,30.23,30.43,29.40,29.61,9000,20.74 +NASDAQ,AROW,2004-04-02,30.00,30.15,29.97,30.10,27800,20.92 +NASDAQ,AROW,2004-03-10,30.24,30.40,29.14,29.14,11500,20.26 +NASDAQ,AROW,2004-02-25,30.25,30.34,29.96,30.26,3100,21.03 +NASDAQ,AROW,2003-12-22,27.40,27.52,27.05,27.46,9300,18.95 +NASDAQ,AROW,2003-12-03,27.62,28.20,27.40,27.41,14600,18.91 +NASDAQ,AROW,2003-09-24,35.14,35.74,33.25,33.90,17700,18.57 +NASDAQ,AROW,2002-07-19,29.61,29.61,29.11,29.30,27600,14.68 +NASDAQ,AROW,2001-05-02,21.33,21.70,21.31,21.70,6800,9.93 +NASDAQ,AROW,2001-02-06,18.47,19.12,18.47,18.87,6300,8.55 +NASDAQ,AROW,2000-06-21,15.37,15.37,15.06,15.06,7000,6.65 +NASDAQ,AROW,2000-06-20,15.00,15.00,15.00,15.00,1000,6.62 +NASDAQ,AROW,1999-06-01,25.99,26.11,25.99,26.11,7200,8.83 +NASDAQ,AROW,1999-04-29,26.27,26.27,26.27,26.27,6100,8.81 +NASDAQ,AROW,1999-03-25,26.33,26.33,26.33,26.33,4700,8.83 +NASDAQ,AROW,1997-08-29,24.07,24.07,24.07,24.07,200,6.63 +NASDAQ,AROW,1996-12-05,21.04,21.27,21.04,21.15,5200,5.67 +NASDAQ,AROW,1996-10-14,18.76,19.31,18.76,19.09,16400,5.07 +NASDAQ,AROW,1996-06-14,18.50,19.01,18.50,19.01,22600,4.55 +NASDAQ,AROW,1996-05-30,19.16,19.82,19.16,19.16,29400,4.59 +NASDAQ,AROW,1996-05-21,18.79,18.85,18.79,18.85,5800,4.47 +NASDAQ,AROW,1995-04-04,13.28,13.49,13.28,13.49,10700,3.07 +NASDAQ,AROW,1994-03-28,10.23,10.23,9.92,9.92,4500,2.20 +NASDAQ,AROW,1993-06-03,9.60,10.21,9.60,10.21,2700,2.23 +NASDAQ,AROW,1993-03-29,9.39,9.39,9.19,9.19,6200,2.01 +NASDAQ,AROW,1993-01-22,7.96,8.37,7.76,7.76,48200,1.70 +NASDAQ,AROW,1992-12-04,6.94,7.35,6.94,7.15,15100,1.56 +NASDAQ,AROW,1992-10-22,6.06,6.06,6.06,6.06,2700,1.31 +NASDAQ,AROW,1992-08-26,6.26,6.26,5.86,5.86,9400,1.27 +NASDAQ,AROW,1991-10-30,5.05,5.05,5.05,5.05,4500,1.09 +NASDAQ,AROW,1991-08-19,4.85,4.95,4.75,4.95,10900,1.07 +NASDAQ,AROW,1990-09-04,8.84,8.84,8.56,8.56,4900,1.71 +NASDAQ,AROW,1990-06-01,10.87,10.87,10.12,10.87,8500,2.13 +NASDAQ,AROW,1989-08-28,12.07,12.07,12.07,12.07,1100,2.37 +NASDAQ,AROW,1989-03-22,11.05,11.05,11.05,11.05,14000,2.17 +NASDAQ,AROW,1989-01-06,11.18,11.18,11.18,11.18,3300,2.19 +NASDAQ,AROW,1988-12-30,11.00,11.00,11.00,11.00,700,2.16 +NASDAQ,AROW,1987-07-16,11.71,11.71,11.32,11.32,7600,2.22 +NASDAQ,AROW,1986-09-09,11.55,11.55,11.55,11.55,900,2.26 +NASDAQ,AROW,1986-04-11,11.41,11.41,11.41,11.41,900,2.24 +NASDAQ,AROW,1985-05-15,5.69,5.69,5.69,5.69,3300,1.12 +NASDAQ,AROW,1984-12-19,4.86,5.00,4.86,4.86,4200,0.95 +NASDAQ,AMSC,2009-10-09,31.20,33.21,30.92,33.21,1486300,33.21 +NASDAQ,AMSC,2009-06-18,24.79,25.71,24.10,25.13,580800,25.13 +NASDAQ,AMSC,2007-11-16,25.39,26.00,24.64,25.89,558500,25.89 +NASDAQ,AMSC,2007-07-09,22.50,22.91,21.77,21.87,610700,21.87 +NASDAQ,AMSC,2007-01-19,9.26,9.50,9.20,9.49,153200,9.49 +NASDAQ,AMSC,2006-05-17,9.39,9.52,8.96,9.06,278600,9.06 +NASDAQ,AMSC,2006-01-24,10.32,11.86,10.29,11.60,930500,11.60 +NASDAQ,AMSC,2005-11-15,7.28,7.33,6.91,7.03,420100,7.03 +NASDAQ,AMSC,2005-04-11,11.25,11.45,10.75,10.84,225200,10.84 +NASDAQ,AMSC,2005-04-08,10.79,11.16,10.79,11.16,301600,11.16 +NASDAQ,AMSC,2004-08-30,11.65,11.96,11.65,11.80,152200,11.80 +NASDAQ,AMSC,2004-03-22,11.88,12.10,11.57,11.78,196500,11.78 +NASDAQ,AMSC,2003-12-31,14.43,14.60,13.79,13.86,300700,13.86 +NASDAQ,AMSC,2002-10-17,2.52,2.89,2.52,2.76,114800,2.76 +NASDAQ,AMSC,2002-07-12,4.70,4.93,4.26,4.32,42300,4.32 +NASDAQ,AMSC,2002-06-05,6.54,7.34,6.53,7.32,46500,7.32 +NASDAQ,AMSC,2002-04-09,7.50,7.70,7.45,7.45,39400,7.45 +NASDAQ,AMSC,2002-03-15,8.35,8.64,8.10,8.50,128700,8.50 +NASDAQ,AMSC,2001-11-05,10.75,11.00,10.25,10.60,89400,10.60 +NASDAQ,AMSC,2000-07-18,58.12,59.00,54.31,54.48,505100,54.48 +NASDAQ,AMSC,2000-05-25,27.19,28.25,25.37,25.50,146300,25.50 +NASDAQ,AMSC,2000-01-24,36.75,37.25,31.64,31.94,338300,31.94 +NASDAQ,AMSC,2000-01-18,28.50,29.00,28.37,28.81,43500,28.81 +NASDAQ,AMSC,2000-01-04,28.63,29.75,27.50,28.00,156100,28.00 +NASDAQ,AMSC,1999-09-17,13.19,13.19,12.88,12.94,30200,12.94 +NASDAQ,AMSC,1999-08-25,13.06,13.12,12.75,12.97,29300,12.97 +NASDAQ,AMSC,1998-10-12,6.75,7.00,6.75,6.94,34100,6.94 +NASDAQ,AMSC,1997-12-24,8.87,8.87,8.75,8.87,24700,8.87 +NASDAQ,AMSC,1997-07-22,10.22,10.25,10.00,10.12,10500,10.12 +NASDAQ,AMSC,1997-04-18,8.62,8.87,8.62,8.75,2100,8.75 +NASDAQ,AMSC,1996-01-25,13.50,14.00,13.50,13.75,20800,13.75 +NASDAQ,AMSC,1995-11-02,11.25,11.25,10.25,10.63,114900,10.63 +NASDAQ,AMSC,1995-10-10,12.00,12.50,11.75,11.75,17800,11.75 +NASDAQ,AMSC,1995-05-26,15.00,15.75,15.00,15.06,7500,15.06 +NASDAQ,AMSC,1995-03-09,19.25,19.25,18.38,18.38,700,18.38 +NASDAQ,AMSC,1994-10-17,33.50,34.00,33.00,34.00,147800,22.67 +NASDAQ,AMSC,1994-09-19,30.50,30.50,29.50,29.50,34200,19.67 +NASDAQ,AMSC,1994-08-23,27.25,28.75,27.25,28.75,23600,19.17 +NASDAQ,AMSC,1994-05-26,31.62,31.75,30.00,31.75,60300,21.17 +NASDAQ,AMSC,1994-05-19,30.00,30.00,29.25,29.75,5400,19.83 +NASDAQ,AMSC,1994-01-10,34.12,35.75,34.00,34.00,5600,22.67 +NASDAQ,AMSC,1993-10-29,25.00,25.25,24.25,25.25,5100,16.83 +NASDAQ,AMSC,1993-07-19,22.50,23.50,22.50,23.00,2200,15.33 +NASDAQ,AMSC,1993-01-20,20.25,21.12,19.50,21.12,562000,14.08 +NASDAQ,ALVR,2009-06-23,4.48,4.61,4.27,4.44,2213400,4.44 +NASDAQ,ALVR,2008-03-14,6.07,6.12,5.75,5.88,394100,5.88 +NASDAQ,ALVR,2008-03-07,6.66,6.77,6.50,6.64,681600,6.64 +NASDAQ,ALVR,2007-05-01,8.60,8.68,8.45,8.50,972400,8.50 +NASDAQ,ALVR,2007-04-24,8.41,8.50,8.31,8.44,307500,8.44 +NASDAQ,ALVR,2007-03-28,8.00,8.05,7.81,8.03,270300,8.03 +NASDAQ,ALVR,2005-07-11,9.94,9.99,9.63,9.91,1153500,9.91 +NASDAQ,ALVR,2005-05-31,9.18,9.29,9.00,9.06,583300,9.06 +NASDAQ,ALVR,2004-06-08,10.61,11.11,10.61,10.94,476900,10.94 +NASDAQ,ALVR,2004-02-19,14.48,14.60,13.90,13.96,434700,13.96 +NASDAQ,ALVR,2004-01-05,11.72,12.09,11.71,12.00,848000,12.00 +NASDAQ,ALVR,2003-12-26,10.35,10.64,10.31,10.49,225800,10.49 +NASDAQ,ALVR,2002-12-30,1.87,1.91,1.84,1.90,72900,1.90 +NASDAQ,ALVR,2002-11-05,2.05,2.05,1.98,2.03,89700,2.03 +NASDAQ,ALVR,2002-05-28,2.00,2.02,1.97,2.00,632000,2.00 +NASDAQ,ALVR,2002-01-03,3.98,4.00,3.79,3.80,269900,3.80 +NASDAQ,ALVR,2001-09-17,2.90,3.08,2.58,2.91,607400,2.91 +NASDAQ,ALVR,2001-07-03,4.21,4.35,4.00,4.15,349000,4.15 +NASDAQ,ALVR,2001-03-05,11.88,12.00,11.06,11.38,176200,11.38 +NASDAQ,ALVR,2001-01-11,10.25,12.50,10.19,11.88,371800,11.88 +NASDAQ,ALVR,2000-10-23,21.00,21.19,19.69,20.00,416600,20.00 +NASDAQ,ALVR,2000-07-12,41.88,42.31,41.75,42.31,49900,42.31 +NASDAQ,ALVR,2000-05-02,31.75,32.00,25.00,27.00,205800,27.00 +NASDAQ,ALGT,2010-01-15,50.39,50.45,49.74,50.16,219200,50.16 +NASDAQ,ALGT,2009-09-17,44.22,44.29,43.19,43.29,240700,43.29 +NASDAQ,ALGT,2009-04-28,49.64,51.84,48.15,50.01,457800,50.01 +NASDAQ,ALGT,2009-02-27,33.43,36.16,33.10,34.32,572300,34.32 +NASDAQ,ALGT,2008-12-18,45.83,46.59,43.87,44.57,559600,44.57 +NASDAQ,ALGT,2008-12-04,39.28,39.80,37.50,37.96,302600,37.96 +NASDAQ,ALGT,2008-09-15,31.04,34.49,31.04,31.87,385100,31.87 +NASDAQ,ALGT,2008-07-03,17.51,18.05,17.17,17.60,173800,17.60 +NASDAQ,ALGT,2008-07-02,17.13,18.50,17.13,17.50,386600,17.50 +NASDAQ,ALGT,2007-11-12,31.68,32.90,31.68,32.45,93200,32.45 +NASDAQ,ALGT,2007-11-06,34.65,36.34,33.15,34.49,268600,34.49 +NASDAQ,ACOR,2010-02-08,30.51,30.62,29.87,29.92,906700,29.92 +NASDAQ,ACOR,2009-07-02,24.90,24.93,23.59,23.74,867900,23.74 +NASDAQ,ACOR,2007-12-13,18.78,19.25,17.90,19.17,175100,19.17 +NASDAQ,ACOR,2007-11-26,17.21,17.61,17.00,17.19,151200,17.19 +NASDAQ,ACOR,2007-10-08,21.39,21.60,21.13,21.40,154900,21.40 +NASDAQ,ACOR,2007-05-23,24.28,24.75,23.59,23.70,573100,23.70 +NASDAQ,ACOR,2007-01-29,16.77,16.92,16.73,16.88,54500,16.88 +NASDAQ,ACOR,2006-10-10,16.37,16.73,15.41,16.16,5909300,16.16 +NASDAQ,ACOR,2006-09-20,2.49,2.55,2.32,2.35,30800,2.35 +NASDAQ,ACOR,2006-08-08,4.09,4.10,3.65,3.80,27300,3.80 +NASDAQ,ACOR,2006-03-02,6.37,6.37,6.12,6.12,13400,6.12 +NASDAQ,AMRI,2009-01-09,9.46,9.74,8.81,8.81,86400,8.81 +NASDAQ,AMRI,2008-07-15,14.43,15.00,14.10,14.74,160800,14.74 +NASDAQ,AMRI,2008-07-14,15.00,15.00,14.37,14.56,130200,14.56 +NASDAQ,AMRI,2007-12-14,15.18,15.26,14.46,14.67,184500,14.67 +NASDAQ,AMRI,2007-11-01,17.97,17.97,16.85,16.91,192000,16.91 +NASDAQ,AMRI,2007-07-06,14.91,15.14,14.64,14.83,140600,14.83 +NASDAQ,AMRI,2007-04-17,10.11,10.25,9.95,10.23,60500,10.23 +NASDAQ,AMRI,2006-12-28,10.42,11.00,10.42,10.78,111600,10.78 +NASDAQ,AMRI,2006-03-03,10.45,10.68,10.32,10.32,133100,10.32 +NASDAQ,AMRI,2005-12-07,12.63,12.91,12.44,12.70,124900,12.70 +NASDAQ,AMRI,2005-11-29,12.02,12.36,11.95,12.27,158200,12.27 +NASDAQ,AMRI,2005-03-10,8.29,8.68,8.12,8.29,498600,8.29 +NASDAQ,AMRI,2004-12-15,11.51,11.51,11.12,11.23,96500,11.23 +NASDAQ,AMRI,2004-11-15,10.32,10.66,10.32,10.65,126200,10.65 +NASDAQ,AMRI,2004-11-08,10.33,12.92,10.25,10.38,1217100,10.38 +NASDAQ,AMRI,2004-09-23,9.46,9.51,9.27,9.31,67100,9.31 +NASDAQ,AMRI,2004-06-10,12.65,12.65,11.90,12.42,167500,12.42 +NASDAQ,AMRI,2004-03-26,15.16,15.29,14.90,14.90,82600,14.90 +NASDAQ,AMRI,2003-10-24,14.20,14.36,13.85,14.21,122800,14.21 +NASDAQ,AMRI,2003-10-10,15.06,15.10,14.59,14.78,136800,14.78 +NASDAQ,AMRI,2003-07-24,14.89,15.20,14.80,15.02,106400,15.02 +NASDAQ,AMRI,2003-07-18,14.73,14.97,14.52,14.55,55200,14.55 +NASDAQ,AMRI,2003-05-01,11.58,11.73,11.38,11.38,458100,11.38 +NASDAQ,AMRI,2003-03-05,13.87,14.07,13.77,13.87,112300,13.87 +NASDAQ,AMRI,2002-11-05,16.38,16.50,16.00,16.36,166700,16.36 +NASDAQ,AMRI,2002-08-29,19.15,21.14,19.13,20.88,271800,20.88 +NASDAQ,AMRI,2002-02-20,25.95,27.30,25.50,26.80,548900,26.80 +NASDAQ,AMRI,2001-07-27,27.65,31.25,27.64,30.82,302400,30.82 +NASDAQ,AMRI,2001-06-08,35.93,36.86,34.51,36.76,177200,36.76 +NASDAQ,AMRI,2001-03-07,50.88,50.88,42.25,43.12,690600,43.12 +NASDAQ,AMRI,2001-02-12,45.81,50.88,44.62,50.06,266600,50.06 +NASDAQ,AMRI,2000-11-29,55.25,58.88,49.81,51.38,206000,51.38 +NASDAQ,AMRI,2000-11-14,52.09,52.38,49.75,50.88,210900,50.88 +NASDAQ,AMRI,2000-10-06,42.25,43.44,41.88,42.25,3085700,42.25 +NASDAQ,AMRI,2000-07-28,60.06,61.94,57.12,57.25,51200,28.62 +NASDAQ,AMRI,2000-06-08,56.94,57.25,55.00,56.25,34000,28.12 +NASDAQ,AMRI,2000-05-24,49.12,51.38,47.97,47.97,64400,23.98 +NASDAQ,AMRI,1999-12-14,26.00,26.50,25.75,26.38,17000,13.19 +NASDAQ,AMRI,1999-10-21,25.75,25.75,23.50,24.50,45600,12.25 +NASDAQ,AMRI,1999-10-06,23.00,23.50,22.75,23.12,146600,11.56 +NASDAQ,ATGN,2009-03-18,0.69,0.69,0.69,0.69,000,0.69 +NASDAQ,ATGN,2008-12-10,0.72,0.76,0.72,0.76,3000,0.76 +NASDAQ,ATGN,2008-11-28,0.67,0.81,0.67,0.70,32800,0.70 +NASDAQ,ATGN,2008-10-29,0.64,0.64,0.64,0.64,100,0.64 +NASDAQ,ATGN,2008-08-26,1.18,1.18,1.17,1.17,4800,1.17 +NASDAQ,ATGN,2008-02-05,1.50,1.53,1.41,1.53,5300,1.53 +NASDAQ,ATGN,2007-09-17,1.51,1.55,1.51,1.52,3800,1.52 +NASDAQ,ATGN,2006-04-05,1.86,1.91,1.86,1.88,19800,1.88 +NASDAQ,ATGN,2004-10-21,2.47,2.50,2.47,2.47,3700,2.47 +NASDAQ,ATGN,2004-07-02,3.38,3.40,3.34,3.40,7600,3.40 +NASDAQ,ATGN,2004-06-02,2.74,2.76,2.74,2.76,300,2.76 +NASDAQ,ATGN,2003-12-17,3.80,3.80,3.50,3.50,10700,3.50 +NASDAQ,ATGN,2003-04-30,1.76,1.80,1.75,1.79,29100,1.79 +NASDAQ,ATGN,2003-04-16,1.70,1.79,1.64,1.75,49100,1.75 +NASDAQ,ATGN,2002-12-12,0.63,0.66,0.63,0.65,6200,0.65 +NASDAQ,ATGN,2002-04-18,0.56,0.56,0.54,0.54,16600,0.54 +NASDAQ,ATGN,2000-12-08,1.34,1.50,1.28,1.50,59300,1.50 +NASDAQ,ATGN,2000-11-22,1.73,1.81,1.56,1.69,26800,1.69 +NASDAQ,ATGN,2000-09-19,5.56,5.62,5.12,5.48,56500,5.48 +NASDAQ,ATGN,2000-06-15,6.25,6.38,6.00,6.06,120400,6.06 +NASDAQ,ADLS,2010-01-07,0.17,0.17,0.17,0.17,348400,0.17 +NASDAQ,ADLS,2009-06-23,0.58,0.68,0.57,0.60,1526600,0.60 +NASDAQ,ADLS,2008-04-08,1.20,1.51,1.17,1.40,445500,1.40 +NASDAQ,ADLS,2007-10-31,1.61,1.64,1.60,1.64,18000,1.64 +NASDAQ,ADLS,2007-01-18,2.95,3.00,2.80,2.99,15400,2.99 +NASDAQ,ADLS,2006-10-13,3.05,3.35,2.96,3.17,298200,3.17 +NASDAQ,ADLS,2006-08-28,2.91,2.93,2.85,2.86,6100,2.86 +NASDAQ,AFSI,2010-01-22,12.02,12.09,11.76,11.76,129800,11.76 +NASDAQ,AFSI,2009-10-12,11.79,11.94,11.50,11.60,91000,11.54 +NASDAQ,AFSI,2009-08-17,12.53,13.00,12.53,12.75,160100,12.62 +NASDAQ,AFSI,2008-01-17,13.71,13.91,13.08,13.45,960400,12.99 +NASDAQ,AFSI,2007-08-15,14.05,14.50,13.35,13.39,419800,12.87 +NASDAQ,AFSI,2007-05-23,14.79,15.64,14.70,14.99,790000,14.39 +NASDAQ,ARCC,2009-09-08,9.69,9.91,9.61,9.91,1196100,9.30 +NASDAQ,ARCC,2009-07-10,7.13,7.31,7.11,7.26,315600,6.81 +NASDAQ,ARCC,2009-04-01,4.73,5.18,4.50,5.16,778700,4.64 +NASDAQ,ARCC,2009-03-27,5.03,5.36,4.85,5.17,836100,4.65 +NASDAQ,ARCC,2008-09-24,11.07,11.30,10.46,10.86,358700,8.06 +NASDAQ,ARCC,2008-06-18,11.50,11.55,11.30,11.43,1005400,8.18 +NASDAQ,ARCC,2008-05-14,12.42,12.65,12.22,12.39,1276000,8.56 +NASDAQ,ARCC,2008-02-07,13.20,13.49,13.07,13.41,757800,8.97 +NASDAQ,ARCC,2007-10-05,17.00,17.36,16.97,17.36,476400,11.29 +NASDAQ,ARCC,2007-09-12,15.66,15.71,15.28,15.40,544400,10.02 +NASDAQ,ARCC,2007-07-19,17.11,17.15,16.84,16.85,569100,10.68 +NASDAQ,ARCC,2006-07-31,16.19,16.33,16.11,16.31,348000,9.40 +NASDAQ,ARCC,2006-07-21,16.13,16.19,15.90,15.96,433300,9.19 +NASDAQ,ARCC,2006-06-26,17.02,17.10,16.88,16.90,140700,9.74 +NASDAQ,ARCC,2006-03-14,17.38,17.85,17.25,17.75,318100,9.79 +NASDAQ,ARCC,2005-06-27,17.74,18.10,17.74,18.10,101200,9.41 +NASDAQ,ARCC,2004-10-20,15.30,15.50,15.30,15.38,66800,7.74 +NASDAQ,ARCC,2004-10-08,15.20,15.40,15.20,15.35,414400,7.72 +NASDAQ,APSG,2009-12-29,19.62,19.62,19.34,19.41,52300,19.28 +NASDAQ,APSG,2009-12-08,19.87,20.58,19.72,20.15,210600,20.01 +NASDAQ,APSG,2009-04-21,19.71,20.55,19.70,20.50,168500,20.02 +NASDAQ,APSG,2009-03-02,19.68,20.79,19.56,19.59,453100,19.13 +NASDAQ,APSG,2008-08-29,16.52,16.55,16.10,16.55,62800,15.93 +NASDAQ,APSG,2008-08-14,16.89,17.36,16.75,17.15,59300,16.51 +NASDAQ,APSG,2007-10-29,14.49,14.50,14.04,14.38,45200,13.45 +NASDAQ,APSG,2007-09-17,13.52,13.60,13.41,13.45,31700,12.47 +NASDAQ,APSG,2007-04-03,17.61,17.94,17.61,17.88,68700,16.31 +NASDAQ,APSG,2007-01-08,14.46,14.72,14.25,14.40,127000,13.02 +NASDAQ,APSG,2006-11-14,15.70,15.80,15.56,15.79,38300,14.28 +NASDAQ,APSG,2006-04-21,18.93,19.25,18.77,18.90,96600,16.69 +NASDAQ,APSG,2006-01-27,22.91,23.49,22.86,23.04,88500,20.34 +NASDAQ,APSG,2005-08-09,20.73,21.19,20.72,21.03,36400,18.34 +NASDAQ,APSG,2005-06-03,18.36,18.36,17.61,17.98,149300,15.59 +NASDAQ,APSG,2005-05-03,18.84,19.74,18.81,19.40,107800,16.82 +NASDAQ,APSG,2004-07-09,34.59,34.89,34.26,34.89,85700,29.70 +NASDAQ,APSG,2003-02-27,13.35,13.35,12.81,13.05,71500,10.89 +NASDAQ,APSG,2002-11-04,8.80,8.90,8.70,8.79,5600,7.33 +NASDAQ,APSG,2002-07-31,9.71,10.85,9.71,10.58,82200,8.83 +NASDAQ,APSG,2001-12-17,8.34,8.64,7.85,8.25,66500,6.88 +NASDAQ,APSG,2001-09-21,7.36,7.50,6.80,7.35,79300,6.13 +NASDAQ,APSG,2001-07-03,5.04,5.04,5.00,5.00,50400,4.17 +NASDAQ,APSG,2001-05-30,4.09,4.11,4.05,4.10,13900,3.42 +NASDAQ,APSG,2001-04-26,3.28,3.58,3.28,3.30,60000,2.75 +NASDAQ,APSG,2001-04-04,3.94,4.06,3.78,3.94,60000,3.23 +NASDAQ,APSG,2000-11-15,6.11,6.75,6.00,6.66,29600,5.41 +NASDAQ,APSG,2000-02-01,14.00,14.00,13.37,13.75,21100,10.95 +NASDAQ,APSG,1999-08-03,9.83,10.01,9.52,9.64,11900,7.59 +NASDAQ,APSG,1999-04-28,6.55,6.55,6.37,6.43,18500,5.06 +NASDAQ,APSG,1998-09-23,10.75,11.37,10.51,11.37,111300,8.95 +NASDAQ,APSG,1998-08-12,11.19,12.61,11.19,12.42,35100,9.78 +NASDAQ,APSG,1998-07-14,13.10,13.23,12.85,12.92,74000,10.17 +NASDAQ,APSG,1997-12-30,13.10,13.29,12.98,13.16,71700,10.37 +NASDAQ,APSG,1997-02-28,4.57,4.57,4.33,4.45,9300,3.50 +NASDAQ,APSG,1996-10-30,4.45,4.57,4.33,4.33,5100,3.41 +NASDAQ,APSG,1996-05-30,5.69,5.93,5.69,5.81,20600,4.57 +NASDAQ,APSG,1996-05-06,4.70,4.70,4.45,4.57,13800,3.60 +NASDAQ,APSG,1995-05-05,3.96,4.20,3.96,3.96,700,3.11 +NASDAQ,APSG,1995-02-13,5.19,5.19,5.19,5.19,3600,4.09 +NASDAQ,APSG,1994-08-09,4.20,4.45,3.96,3.96,18300,3.11 +NASDAQ,APSG,1994-01-14,6.67,7.17,6.67,7.17,18000,5.65 +NASDAQ,ADP,2009-11-02,39.95,40.66,39.70,40.44,4339400,40.12 +NASDAQ,ADP,2009-09-01,38.34,38.79,37.59,37.78,5039000,37.16 +NASDAQ,ADP,2009-08-07,37.77,38.59,37.69,38.37,5317700,37.74 +NASDAQ,ADP,2009-07-14,33.74,34.44,33.63,34.44,2736400,33.88 +NASDAQ,ADP,2008-12-12,37.10,38.33,36.81,38.27,3523900,36.96 +NASDAQ,ADP,2008-09-24,42.48,42.84,42.03,42.54,2201200,40.74 +NASDAQ,ADP,2007-09-19,45.68,46.54,45.61,46.23,3485000,43.10 +NASDAQ,ADP,2007-08-10,47.25,48.90,47.00,48.42,3169400,44.91 +NASDAQ,ADP,2007-06-12,48.39,48.70,48.00,48.05,2149800,44.35 +NASDAQ,ADP,2007-05-16,47.71,48.13,47.60,48.13,2242100,44.43 +NASDAQ,ADP,2007-05-02,46.58,46.84,46.25,46.32,3474700,42.76 +NASDAQ,ADP,2006-07-21,43.39,43.39,42.67,42.71,1434900,34.94 +NASDAQ,ADP,2006-01-10,45.93,46.28,45.87,45.99,1589800,37.32 +NASDAQ,ADP,2005-12-29,46.75,46.96,46.39,46.41,727700,37.66 +NASDAQ,ADP,2005-07-07,41.70,42.00,41.21,41.75,1583400,33.62 +NASDAQ,ADP,2004-11-04,44.00,44.77,43.88,44.75,1523500,35.66 +NASDAQ,ADP,2004-05-05,44.58,44.84,44.15,44.63,1122000,35.33 +NASDAQ,ADP,2004-05-04,44.25,45.00,44.18,44.64,2007500,35.34 +NASDAQ,ADP,2004-04-06,45.05,45.30,44.12,44.42,1806600,35.17 +NASDAQ,ADP,2003-08-13,38.31,38.45,37.66,38.33,2028300,30.05 +NASDAQ,ADP,2003-05-06,33.80,34.50,33.75,34.14,2773500,26.67 +NASDAQ,ADP,2003-04-16,32.17,32.24,31.54,31.62,2141600,24.70 +NASDAQ,ADP,2002-12-10,41.77,42.09,41.36,41.65,1976300,32.31 +NASDAQ,ADP,2002-09-26,35.30,35.99,34.90,35.78,2263100,27.76 +NASDAQ,ADP,2002-09-16,37.64,37.68,36.60,37.58,1710300,29.16 +NASDAQ,ADP,2002-09-11,38.75,39.40,38.25,38.25,917200,29.68 +NASDAQ,ADP,2002-06-28,43.05,43.85,43.01,43.55,2349800,33.69 +NASDAQ,ADP,2001-08-03,47.70,47.70,46.84,46.94,3345000,36.08 +NASDAQ,ADP,2001-07-16,53.35,53.40,52.84,53.05,755500,40.78 +NASDAQ,ADP,2001-06-20,52.55,54.15,51.99,52.19,1929800,40.12 +NASDAQ,ADP,2001-05-03,53.30,53.45,51.60,52.46,1476200,40.25 +NASDAQ,ADP,2001-04-16,51.00,51.55,49.96,50.41,1883300,38.68 +NASDAQ,ADP,1999-06-24,40.81,40.94,40.06,40.25,765600,30.52 +NASDAQ,ADP,1999-06-14,40.13,41.00,39.75,40.19,728400,30.48 +NASDAQ,ADP,1999-05-24,44.63,45.06,44.13,44.38,983400,33.59 +NASDAQ,ADP,1999-05-12,44.38,45.13,43.63,44.81,1295200,33.92 +NASDAQ,ADP,1998-12-08,77.81,79.00,77.44,78.00,1221000,29.41 +NASDAQ,ADP,1998-09-16,72.56,74.12,72.12,74.12,1267600,27.94 +NASDAQ,ADP,1998-06-04,64.19,64.69,63.53,64.69,661000,24.30 +NASDAQ,ADP,1997-12-15,55.94,56.00,54.56,55.50,1327200,20.80 +NASDAQ,ADP,1995-11-29,77.62,77.87,76.87,77.62,935600,14.22 +NASDAQ,ADP,1995-10-30,71.50,72.25,71.37,71.87,847600,13.17 +NASDAQ,ADP,1995-02-02,58.88,59.75,58.75,59.75,657600,10.86 +NASDAQ,ADP,1994-12-29,59.00,59.00,58.50,58.75,396400,10.68 +NASDAQ,ADP,1994-08-23,52.88,53.25,52.75,52.88,1356800,9.56 +NASDAQ,ADP,1994-06-15,54.75,55.00,54.38,54.38,700800,9.83 +NASDAQ,ADP,1993-09-29,52.13,52.25,51.50,51.63,681200,9.26 +NASDAQ,ADP,1993-02-18,53.75,54.38,53.75,54.00,969200,9.62 +NASDAQ,ADP,1992-11-18,50.50,50.88,50.38,50.50,764400,8.97 +NASDAQ,ADP,1992-11-05,50.00,51.00,50.00,51.00,1192400,9.06 +NASDAQ,ADP,1992-09-08,45.13,46.00,45.00,45.75,936400,8.13 +NASDAQ,ADP,1991-12-24,41.50,42.75,41.38,42.00,1052400,7.41 +NASDAQ,ADP,1991-05-07,35.00,36.00,34.75,35.63,732400,6.23 +NASDAQ,ADP,1990-09-24,48.75,49.00,48.38,48.63,1772800,4.23 +NASDAQ,ADP,1988-09-13,36.75,36.88,36.38,36.63,1940000,3.10 +NASDAQ,ADP,1988-07-25,37.63,38.13,37.50,38.13,618400,3.22 +NASDAQ,ADP,1988-07-07,39.63,40.75,39.38,40.63,3004000,3.43 +NASDAQ,ADP,1987-10-13,47.00,47.25,45.25,46.38,2504000,3.88 +NASDAQ,ADP,1986-12-09,36.25,36.75,36.13,36.25,1090400,3.00 +NASDAQ,ADP,1985-05-13,45.00,45.00,44.88,45.00,1982400,1.83 +NASDAQ,ADP,1984-11-01,37.50,38.38,37.50,38.13,369600,1.54 +NASDAQ,ADP,1984-06-26,35.00,35.25,34.75,35.00,494400,1.41 +NASDAQ,AUBN,2009-09-17,26.97,26.97,26.25,26.59,7000,26.33 +NASDAQ,AUBN,2008-12-08,22.25,22.25,22.25,22.25,000,21.52 +NASDAQ,AUBN,2008-07-22,23.50,23.50,23.50,23.50,000,22.36 +NASDAQ,AUBN,2008-02-15,21.25,21.25,21.25,21.25,200,19.88 +NASDAQ,AUBN,2007-11-29,24.96,24.96,24.96,24.96,000,23.18 +NASDAQ,AUBN,2007-08-24,25.60,25.60,25.60,25.60,000,23.60 +NASDAQ,AUBN,2007-08-01,27.38,27.50,26.26,26.26,700,24.21 +NASDAQ,AUBN,2007-06-15,26.80,26.80,26.80,26.80,000,24.71 +NASDAQ,AUBN,2007-05-31,27.74,27.74,27.74,27.74,100,25.41 +NASDAQ,AUBN,2006-10-31,28.00,28.84,28.00,28.84,800,26.11 +NASDAQ,AUBN,2006-10-27,28.59,28.59,28.59,28.59,000,25.88 +NASDAQ,AUBN,2006-06-05,23.70,23.70,23.70,23.70,000,21.17 +NASDAQ,AUBN,2006-04-12,24.01,24.17,23.90,24.17,400,21.59 +NASDAQ,AUBN,2006-03-15,22.24,22.79,22.24,22.79,800,20.35 +NASDAQ,AUBN,2006-02-22,22.40,22.50,22.40,22.50,400,19.95 +NASDAQ,AUBN,2005-05-09,22.45,22.45,21.72,21.72,400,18.89 +NASDAQ,AUBN,2005-03-31,23.38,23.38,23.38,23.38,000,20.33 +NASDAQ,AUBN,2005-02-09,22.50,22.88,22.50,22.88,800,19.76 +NASDAQ,AUBN,2004-08-19,20.55,20.55,20.55,20.55,000,17.53 +NASDAQ,AUBN,2004-08-16,20.98,20.98,20.98,20.98,000,17.90 +NASDAQ,AUBN,2004-03-23,20.49,20.50,20.49,20.50,2100,17.39 +NASDAQ,AUBN,2004-02-18,20.17,21.00,20.16,20.65,8800,17.40 +NASDAQ,AUBN,2003-11-07,21.24,21.24,21.24,21.24,000,17.80 +NASDAQ,AUBN,2003-10-10,18.52,18.52,18.52,18.52,000,15.52 +NASDAQ,AUBN,2003-05-19,15.00,15.00,15.00,15.00,000,12.38 +NASDAQ,AUBN,2003-02-06,13.71,13.71,13.71,13.71,500,11.22 +NASDAQ,AUBN,2002-10-09,13.27,13.31,13.26,13.31,1400,10.80 +NASDAQ,AUBN,2002-01-24,11.55,11.55,11.55,11.55,000,9.15 +NASDAQ,AUBN,2001-07-05,11.15,11.15,11.15,11.15,400,8.69 +NASDAQ,AUBN,2001-06-07,11.40,11.40,11.40,11.40,1000,8.88 +NASDAQ,AUBN,2000-10-26,12.50,12.50,12.50,12.50,000,9.49 +NASDAQ,AUBN,1999-06-02,18.25,18.25,18.25,18.25,000,13.29 +NASDAQ,AUBN,1999-03-15,16.50,16.50,16.50,16.50,000,12.01 +NASDAQ,AUBN,1999-03-10,16.12,16.12,16.12,16.12,000,11.74 +NASDAQ,AUBN,1998-08-13,22.00,22.00,22.00,22.00,500,15.88 +NASDAQ,AUBN,1997-09-05,27.25,27.25,27.25,27.25,000,6.47 +NASDAQ,AUBN,1997-07-29,26.00,26.00,26.00,26.00,000,6.18 +NASDAQ,AUBN,1997-07-14,24.50,24.50,24.50,24.50,000,5.82 +NASDAQ,AUBN,1996-06-04,20.00,20.00,20.00,20.00,000,4.65 +NASDAQ,AVNW,2009-08-12,6.43,6.64,6.30,6.42,549700,6.42 +NASDAQ,AVNW,2008-08-19,9.03,9.11,8.65,8.73,60400,8.73 +NASDAQ,AVNW,2008-04-24,9.49,9.71,9.30,9.59,78100,9.59 +NASDAQ,AVNW,2007-12-06,16.99,17.10,16.97,17.10,74700,17.10 +NASDAQ,AVNW,2007-09-07,16.61,16.97,16.29,16.68,131300,16.68 +NASDAQ,AVNW,2007-05-08,16.09,16.24,15.50,16.21,247600,16.21 +NASDAQ,APCVZ,2009-07-29,0.21,0.25,0.21,0.25,18800,0.25 +NASDAQ,ACXM,2009-03-26,7.57,8.05,7.42,8.03,1714800,8.03 +NASDAQ,ACXM,2008-03-26,11.66,11.92,11.58,11.86,272100,11.76 +NASDAQ,ACXM,2007-12-17,11.23,11.35,11.09,11.10,340400,10.96 +NASDAQ,ACXM,2007-09-24,22.21,22.21,20.30,20.55,1317100,20.19 +NASDAQ,ACXM,2006-11-13,25.08,25.50,25.05,25.47,296200,24.96 +NASDAQ,ACXM,2006-07-20,24.50,24.62,24.02,24.24,437300,23.65 +NASDAQ,ACXM,2006-05-30,23.52,23.67,23.11,23.13,294900,22.52 +NASDAQ,ACXM,2005-10-19,18.75,19.24,18.75,19.20,789200,18.61 +NASDAQ,ACXM,2005-05-11,19.25,19.33,19.10,19.30,401700,18.61 +NASDAQ,ACXM,2004-06-02,24.09,24.13,23.74,23.99,318600,22.96 +NASDAQ,ACXM,2004-03-12,20.41,20.72,20.15,20.54,567800,19.66 +NASDAQ,ACXM,2003-10-29,15.65,15.79,15.63,15.78,589900,15.07 +NASDAQ,ACXM,2003-10-15,16.69,16.85,16.50,16.70,300000,15.95 +NASDAQ,ACXM,2003-08-13,15.53,15.79,15.46,15.46,449600,14.77 +NASDAQ,ACXM,2003-03-20,15.88,16.03,15.65,15.95,668100,15.24 +NASDAQ,ACXM,2003-03-07,14.89,15.23,14.75,14.98,658600,14.31 +NASDAQ,ACXM,2003-01-29,14.47,14.90,14.25,14.63,739200,13.97 +NASDAQ,ACXM,2002-02-28,14.66,14.69,14.10,14.60,1463000,13.95 +NASDAQ,ACXM,2002-02-26,14.58,14.94,14.53,14.74,766400,14.08 +NASDAQ,ACXM,2002-02-14,13.74,14.20,13.70,14.10,1028300,13.47 +NASDAQ,ACXM,2001-01-31,35.22,35.38,34.19,34.31,735900,32.77 +NASDAQ,ACXM,2000-01-06,24.94,25.56,23.62,25.37,669100,24.24 +NASDAQ,ACXM,1999-07-26,27.56,27.62,27.19,27.19,449800,25.97 +NASDAQ,ACXM,1999-06-30,26.62,26.62,24.88,24.94,861500,23.82 +NASDAQ,ACXM,1999-03-02,24.50,26.06,24.38,25.88,606800,24.72 +NASDAQ,ACXM,1998-02-12,20.00,20.00,19.88,20.00,126000,19.10 +NASDAQ,ACXM,1996-11-07,38.00,38.00,37.25,37.75,97600,18.03 +NASDAQ,ACXM,1996-10-01,41.13,41.37,40.50,41.13,316000,19.64 +NASDAQ,ACXM,1996-02-06,26.25,28.25,26.25,27.63,265400,13.19 +NASDAQ,ACXM,1995-12-20,26.50,26.50,25.25,26.00,401200,12.42 +NASDAQ,ACXM,1995-11-30,28.50,28.75,28.25,28.75,126000,13.73 +NASDAQ,ACXM,1995-11-13,28.88,28.88,28.25,28.25,85000,13.49 +NASDAQ,ACXM,1995-09-26,27.25,27.25,27.00,27.25,93600,13.01 +NASDAQ,ACXM,1995-05-02,17.25,18.00,17.25,17.88,88600,8.54 +NASDAQ,ACXM,1993-12-17,22.25,22.25,21.75,21.75,13200,5.19 +NASDAQ,ACXM,1993-08-13,18.25,18.25,18.00,18.13,132000,4.33 +NASDAQ,ACXM,1993-07-29,16.75,17.25,16.75,17.25,22400,4.12 +NASDAQ,ACXM,1993-06-15,17.75,18.25,17.50,18.00,1377200,4.30 +NASDAQ,ACXM,1993-06-07,19.00,20.25,19.00,19.50,609200,4.66 +NASDAQ,ACXM,1992-11-02,27.50,27.50,27.00,27.25,62400,3.25 +NASDAQ,ACXM,1992-06-29,15.25,15.25,14.50,14.50,18400,1.73 +NASDAQ,ACXM,1991-10-16,16.75,16.75,16.75,16.75,12000,2.00 +NASDAQ,ACXM,1991-09-20,15.50,15.50,15.50,15.50,12000,1.85 +NASDAQ,ACXM,1991-06-27,11.00,11.25,10.25,11.25,102400,1.34 +NASDAQ,ACXM,1991-05-23,12.25,12.25,11.25,11.25,246400,1.34 +NASDAQ,ACXM,1991-01-02,13.50,13.50,13.00,13.00,56800,1.55 +NASDAQ,ACXM,1990-06-04,21.00,21.50,21.00,21.00,52000,2.51 +NASDAQ,ACXM,1990-02-26,21.50,22.00,21.50,21.50,76800,2.57 +NASDAQ,ACXM,1990-02-13,21.50,21.50,21.00,21.13,21600,2.52 +NASDAQ,ACXM,1988-12-15,11.75,12.00,11.75,12.00,17600,1.43 +NASDAQ,ACXM,1988-12-02,14.50,14.75,14.50,14.75,19200,1.76 +NASDAQ,ACXM,1988-02-23,14.25,14.25,14.00,14.00,44800,1.67 +NASDAQ,ACXM,1987-10-22,15.00,15.00,14.00,14.75,80800,1.76 +NASDAQ,ACXM,1985-12-02,11.50,11.50,11.12,11.50,165600,1.37 +NASDAQ,ACXM,1985-05-15,13.50,13.50,13.50,13.50,240800,1.61 +NASDAQ,ACXM,1985-03-29,12.50,13.00,12.50,12.50,63200,1.49 +NASDAQ,ACXM,1985-01-15,9.62,10.37,9.62,9.62,60000,1.15 +NASDAQ,ASGN,2009-07-01,3.96,4.13,3.95,3.99,203400,3.99 +NASDAQ,ASGN,2009-06-02,3.79,3.79,3.58,3.70,133600,3.70 +NASDAQ,ASGN,2009-02-04,4.45,4.49,4.14,4.29,120900,4.29 +NASDAQ,ASGN,2008-05-13,8.16,8.25,7.99,8.12,273700,8.12 +NASDAQ,ASGN,2006-10-26,11.44,11.50,11.10,11.43,154900,11.43 +NASDAQ,ASGN,2006-09-25,9.39,9.58,9.33,9.41,98500,9.41 +NASDAQ,ASGN,2005-10-21,8.90,9.25,8.72,9.19,193400,9.19 +NASDAQ,ASGN,2005-04-11,5.04,5.11,4.93,4.95,46300,4.95 +NASDAQ,ASGN,2005-03-23,5.05,5.20,5.02,5.14,26100,5.14 +NASDAQ,ASGN,2005-02-14,5.65,5.65,5.40,5.55,18400,5.55 +NASDAQ,ASGN,2004-08-10,4.65,5.00,4.65,4.76,57200,4.76 +NASDAQ,ASGN,2004-05-11,5.53,5.70,5.51,5.66,76600,5.66 +NASDAQ,ASGN,2003-12-09,4.98,5.10,4.98,5.03,17300,5.03 +NASDAQ,ASGN,2003-03-18,4.01,4.16,4.01,4.10,200300,4.10 +NASDAQ,ASGN,2003-02-21,4.02,4.29,4.00,4.16,97700,4.16 +NASDAQ,ASGN,2002-07-19,8.84,9.00,8.56,8.68,645400,8.68 +NASDAQ,ASGN,2002-01-30,20.75,20.75,20.35,20.50,64700,20.50 +NASDAQ,ASGN,2001-10-04,16.65,17.07,16.33,16.61,108900,16.61 +NASDAQ,ASGN,2001-08-13,18.69,19.05,18.52,18.71,65700,18.71 +NASDAQ,ASGN,2001-04-27,16.39,17.20,16.39,16.95,201900,16.95 +NASDAQ,ASGN,2000-07-26,26.25,27.88,25.75,26.75,35500,26.75 +NASDAQ,ASGN,2000-06-26,30.50,31.00,29.56,31.00,105200,31.00 +NASDAQ,ASGN,1999-10-27,29.37,30.00,28.38,28.88,27200,14.44 +NASDAQ,ASGN,1999-08-03,29.62,30.00,29.31,30.00,31600,15.00 +NASDAQ,ASGN,1999-03-03,35.50,35.50,35.00,35.00,7200,17.50 +NASDAQ,ASGN,1998-03-19,30.00,30.00,28.94,28.94,28600,14.47 +NASDAQ,ASGN,1998-02-20,26.37,26.50,25.50,25.50,97600,12.75 +NASDAQ,ASGN,1997-11-07,24.38,24.50,22.50,23.37,34800,11.69 +NASDAQ,ASGN,1997-03-21,26.12,26.38,25.00,25.25,130400,6.31 +NASDAQ,ASGN,1997-02-13,34.75,36.00,34.50,34.75,26000,8.69 +NASDAQ,ASGN,1997-01-21,30.75,33.75,30.75,33.25,113600,8.31 +NASDAQ,ASGN,1996-11-25,30.75,31.50,30.00,30.25,192000,7.56 +NASDAQ,ASGN,1996-10-29,32.00,33.25,32.00,32.25,28800,8.06 +NASDAQ,ASGN,1995-12-22,33.75,34.25,33.50,34.12,68800,8.53 +NASDAQ,ASGN,1995-12-13,32.50,33.00,32.50,32.62,27200,8.16 +NASDAQ,ASGN,1995-09-28,24.50,25.25,24.50,24.88,4000,6.22 +NASDAQ,ASGN,1995-01-25,16.88,17.00,16.75,16.88,22800,4.22 +NASDAQ,ASGN,1994-04-20,12.00,12.25,11.75,11.75,132000,2.94 +NASDAQ,ASGN,1994-02-01,12.75,13.25,12.75,12.75,33200,3.19 +NASDAQ,ASGN,1993-08-18,11.25,11.75,11.25,11.75,64000,2.94 +NASDAQ,AMCE,2010-01-29,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,AMCE,2009-09-23,0.55,0.55,0.55,0.55,2300,0.55 +NASDAQ,AMCE,2009-05-11,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,AMCE,2009-02-24,0.48,0.48,0.48,0.48,100,0.48 +NASDAQ,AMCE,2008-03-06,0.79,0.79,0.79,0.79,1400,0.79 +NASDAQ,AMCE,2008-01-24,0.88,0.88,0.88,0.88,000,0.88 +NASDAQ,AMCE,2008-01-04,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,AMCE,2007-11-13,1.10,1.11,1.04,1.04,5500,1.04 +NASDAQ,AMCE,2007-01-12,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,AMCE,2006-12-11,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,AMCE,2006-10-31,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,AMCE,2006-10-09,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,AMCE,2006-05-25,2.12,2.12,2.12,2.12,000,2.12 +NASDAQ,AMCE,2004-11-12,2.31,2.34,2.24,2.34,5200,2.34 +NASDAQ,AMCE,2004-08-19,2.02,2.02,2.02,2.02,200,2.02 +NASDAQ,AMCE,2004-03-12,3.15,3.15,3.15,3.15,400,3.15 +NASDAQ,AMCE,2003-12-02,2.80,3.80,2.80,2.90,16300,2.90 +NASDAQ,AMCE,2003-05-20,1.40,1.40,1.40,1.40,400,1.40 +NASDAQ,AMCE,2003-05-08,1.64,1.64,1.64,1.64,000,1.64 +NASDAQ,AMCE,2002-10-14,1.48,1.80,1.48,1.80,1600,1.80 +NASDAQ,AMCE,2002-08-15,1.50,1.50,1.50,1.50,500,1.50 +NASDAQ,AMCE,2002-04-16,1.43,1.43,1.43,1.43,1000,1.43 +NASDAQ,AMCE,2001-12-14,1.45,1.70,1.45,1.65,9800,1.65 +NASDAQ,AMCE,2000-05-18,2.06,2.06,2.06,2.06,700,2.06 +NASDAQ,AMCE,2000-01-26,1.97,1.97,1.94,1.94,3700,1.94 +NASDAQ,AMCE,1999-11-05,1.87,1.87,1.62,1.62,12400,1.62 +NASDAQ,AMCE,1999-06-29,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,AMCE,1999-06-24,2.25,2.25,2.25,2.25,3400,2.25 +NASDAQ,AMCE,1998-12-24,1.75,1.75,1.75,1.75,100,1.75 +NASDAQ,AMCE,1998-09-02,1.87,1.87,1.87,1.87,000,1.87 +NASDAQ,AMCE,1998-06-10,1.62,1.62,1.62,1.62,6000,1.62 +NASDAQ,AMCE,1995-08-07,2.00,2.25,2.00,2.25,13300,2.25 +NASDAQ,AMCE,1995-07-14,1.87,2.00,1.87,2.00,26800,2.00 +NASDAQ,AMCE,1995-03-20,1.87,1.87,1.87,1.87,000,1.87 +NASDAQ,AMCE,1995-02-07,1.94,1.94,1.94,1.94,000,1.94 +NASDAQ,AMCE,1995-01-05,1.87,1.94,1.87,1.94,700,1.94 +NASDAQ,AMCE,1994-12-09,1.81,1.94,1.81,1.94,6400,1.94 +NASDAQ,AMCE,1994-06-03,1.94,2.06,1.94,2.00,9000,2.00 +NASDAQ,AMCE,1994-03-22,2.75,2.75,2.50,2.75,18500,2.75 +NASDAQ,AMCE,1994-01-21,2.38,2.38,2.38,2.38,3000,2.38 +NASDAQ,AMCE,1993-10-07,3.38,3.63,3.25,3.25,5800,3.25 +NASDAQ,AMCE,1993-10-01,3.63,3.63,3.63,3.63,000,3.63 +NASDAQ,AMCE,1993-09-07,3.63,3.63,3.63,3.63,1500,3.63 +NASDAQ,AMCE,1993-05-10,3.75,4.75,3.75,4.75,19500,4.75 +NASDAQ,AMCE,1993-03-04,4.50,4.88,4.50,4.63,5800,4.63 +NASDAQ,AMCE,1992-08-06,6.00,6.50,5.75,6.25,18900,6.25 +NASDAQ,AMCE,1992-02-25,10.50,12.75,10.25,12.13,42000,12.13 +NASDAQ,AMCE,1991-05-28,3.44,3.44,3.44,3.44,15000,3.44 +NASDAQ,AMCE,1991-04-01,1.94,1.94,1.94,1.94,20000,1.94 +NASDAQ,AMCE,1990-12-12,1.56,1.56,1.56,1.56,4800,1.56 +NASDAQ,AMCE,1990-11-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,AMCE,1990-06-11,2.56,2.56,2.56,2.56,16400,2.56 +NASDAQ,AMCE,1989-12-26,1.91,1.91,1.91,1.91,1200,1.91 +NASDAQ,AMCE,1989-07-14,0.94,0.94,0.94,0.94,11200,0.94 +NASDAQ,AMCE,1989-07-03,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AMCE,1988-02-09,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AMCE,1987-10-09,1.91,1.91,1.91,1.91,44800,1.91 +NASDAQ,AMCE,1987-04-06,1.00,1.00,1.00,1.00,2000,1.00 +NASDAQ,AMCE,1986-07-16,0.94,0.94,0.94,0.94,24400,0.94 +NASDAQ,AMED,2010-02-02,55.50,58.96,55.50,58.83,1574600,58.83 +NASDAQ,AMED,2009-09-16,38.90,44.07,38.80,43.80,2193200,43.80 +NASDAQ,AMED,2008-11-04,57.95,58.93,56.91,58.07,648400,58.07 +NASDAQ,AMED,2008-10-21,53.52,56.25,52.64,55.03,790500,55.03 +NASDAQ,AMED,2008-09-12,48.66,48.96,47.43,48.15,1074500,48.15 +NASDAQ,AMED,2008-04-09,40.30,40.64,39.86,40.33,288500,40.33 +NASDAQ,AMED,2007-08-30,37.66,38.05,37.46,37.97,204400,37.97 +NASDAQ,AMED,2006-09-20,41.75,42.62,41.55,41.80,164900,31.35 +NASDAQ,AMED,2006-09-19,41.75,41.75,41.07,41.53,204100,31.15 +NASDAQ,AMED,2006-05-10,38.75,38.94,38.20,38.35,216300,28.76 +NASDAQ,AMED,2006-04-17,33.07,33.07,32.46,32.80,324800,24.60 +NASDAQ,AMED,2005-01-20,30.00,30.14,29.92,30.00,409500,22.50 +NASDAQ,AMED,2004-07-20,27.36,28.34,27.06,27.90,509300,20.92 +NASDAQ,AMED,2004-07-08,29.50,29.54,26.91,27.10,549300,20.32 +NASDAQ,AMED,2004-02-11,18.07,18.07,17.49,17.53,157500,13.15 +NASDAQ,AMED,2004-02-02,16.05,16.30,15.91,15.91,29100,11.93 +NASDAQ,AMED,2003-10-13,10.35,10.48,10.22,10.43,44500,7.82 +NASDAQ,AMED,2003-01-15,5.49,5.51,5.35,5.40,5600,4.05 +NASDAQ,AMED,2001-07-23,5.35,5.35,5.21,5.21,56800,3.91 +NASDAQ,AMED,2001-03-13,6.22,6.31,6.19,6.19,11600,4.64 +NASDAQ,AMED,2000-12-11,3.44,3.50,3.12,3.25,24900,2.44 +NASDAQ,AMED,2000-11-20,3.97,4.19,3.97,3.97,58100,2.98 +NASDAQ,AMED,2000-10-20,3.91,4.06,3.91,3.97,35600,2.98 +NASDAQ,AMED,2000-09-01,4.06,5.00,3.94,5.00,89900,3.75 +NASDAQ,AMED,2000-07-25,4.00,4.12,3.81,4.12,30400,3.09 +NASDAQ,AMED,1999-04-05,2.44,2.44,0.75,1.25,95200,0.94 +NASDAQ,AMED,1999-02-23,1.94,2.12,1.94,2.00,4400,1.50 +NASDAQ,AMED,1999-01-12,2.87,2.87,2.87,2.87,000,2.16 +NASDAQ,AMED,1998-07-21,3.00,3.00,2.75,2.81,85100,2.11 +NASDAQ,AMED,1998-01-14,4.50,4.62,4.37,4.56,42300,3.42 +NASDAQ,AMED,1996-02-13,7.87,8.62,7.87,7.87,22100,5.91 +NASDAQ,AMED,1996-01-31,7.75,7.75,7.75,7.75,1500,5.81 +NASDAQ,AMED,1995-12-05,8.75,8.75,8.75,8.75,100,6.56 +NASDAQ,AMED,1995-03-29,6.75,6.75,6.75,6.75,000,5.06 +NASDAQ,AMWD,2010-01-20,19.85,19.85,19.27,19.77,12800,19.77 +NASDAQ,AMWD,2009-10-02,19.14,19.32,18.96,19.20,57700,19.11 +NASDAQ,AMWD,2009-05-15,19.35,20.10,18.66,18.81,36000,18.57 +NASDAQ,AMWD,2009-04-08,18.52,19.00,18.36,19.00,31100,18.75 +NASDAQ,AMWD,2009-02-04,16.84,17.12,15.94,15.94,16200,15.63 +NASDAQ,AMWD,2008-02-14,20.73,21.11,20.16,20.43,232900,19.66 +NASDAQ,AMWD,2007-06-29,35.08,35.15,34.47,34.60,105100,33.04 +NASDAQ,AMWD,2006-11-20,36.07,38.62,36.07,36.74,297100,34.91 +NASDAQ,AMWD,2006-04-13,36.36,36.68,35.92,36.63,22400,34.72 +NASDAQ,AMWD,2006-03-31,35.73,35.75,35.36,35.50,129800,33.65 +NASDAQ,AMWD,2005-11-07,29.85,29.85,29.17,29.67,61400,28.06 +NASDAQ,AMWD,2005-06-10,28.92,28.98,28.63,28.98,97200,27.39 +NASDAQ,AMWD,2005-05-31,32.86,33.88,32.86,33.61,56700,31.73 +NASDAQ,AMWD,2005-01-07,43.39,43.39,42.10,42.10,31100,39.72 +NASDAQ,AMWD,2004-07-27,56.26,56.97,56.10,56.97,22800,26.83 +NASDAQ,AMWD,2004-05-27,58.81,58.81,57.77,58.11,17400,27.34 +NASDAQ,AMWD,2004-03-23,62.50,63.07,62.50,62.91,13200,29.60 +NASDAQ,AMWD,2003-08-15,48.00,48.75,48.00,48.71,16000,22.85 +NASDAQ,AMWD,2003-05-01,47.52,48.47,47.37,47.94,22400,22.47 +NASDAQ,AMWD,2002-10-16,49.65,50.25,49.52,50.25,36800,23.50 +NASDAQ,AMWD,2002-08-22,47.60,50.10,47.60,50.00,73200,23.36 +NASDAQ,AMWD,2002-06-07,57.56,59.60,55.55,59.24,137400,27.65 +NASDAQ,AMWD,2001-10-04,31.96,36.67,31.95,32.14,111000,14.98 +NASDAQ,AMWD,2001-07-31,48.75,48.85,47.00,47.55,147600,22.16 +NASDAQ,AMWD,2001-06-19,36.50,36.50,33.85,34.15,83200,15.92 +NASDAQ,AMWD,2001-06-07,35.12,35.50,34.15,35.15,79800,16.38 +NASDAQ,AMWD,2001-01-23,19.50,20.75,19.50,20.75,26600,9.63 +NASDAQ,AMWD,2000-10-26,17.50,17.50,17.50,17.50,600,8.10 +NASDAQ,AMWD,2000-09-22,18.62,20.25,18.62,19.50,17200,9.02 +NASDAQ,AMWD,2000-06-29,17.69,19.19,17.69,19.12,44400,8.83 +NASDAQ,AMWD,2000-06-07,20.75,20.75,19.06,19.69,20400,9.07 +NASDAQ,AMWD,2000-06-02,18.62,19.00,18.44,19.00,18200,8.75 +NASDAQ,AMWD,2000-04-26,21.31,21.31,19.50,20.00,22400,9.21 +NASDAQ,AMWD,1999-06-30,35.94,35.94,35.06,35.25,166600,16.12 +NASDAQ,AMWD,1999-06-14,36.50,37.25,36.00,36.00,104600,16.47 +NASDAQ,AMWD,1999-05-24,38.50,38.50,37.38,37.50,18800,17.13 +NASDAQ,AMWD,1998-09-22,27.50,29.00,26.62,28.00,24000,12.76 +NASDAQ,AMWD,1998-09-02,27.25,27.25,25.75,26.50,36600,12.06 +NASDAQ,AMWD,1998-06-01,27.25,27.50,25.25,25.50,43200,11.59 +NASDAQ,AMWD,1998-01-22,20.00,20.25,19.81,20.00,22800,9.08 +NASDAQ,AMWD,1997-10-01,18.62,19.62,18.25,19.37,331800,8.78 +NASDAQ,AMWD,1997-05-14,15.00,16.00,15.00,15.75,114000,7.12 +NASDAQ,AMWD,1996-10-09,8.00,8.25,7.50,7.75,143200,3.49 +NASDAQ,AMWD,1996-09-25,8.25,8.25,7.88,7.88,27800,3.55 +NASDAQ,AMWD,1996-01-17,4.13,4.13,4.13,4.13,000,1.86 +NASDAQ,AMWD,1995-11-16,4.66,4.66,4.66,4.66,000,2.10 +NASDAQ,AMWD,1995-10-02,4.75,4.75,4.75,4.75,2200,2.14 +NASDAQ,AMWD,1995-08-17,5.25,5.25,5.25,5.25,000,2.36 +NASDAQ,AMWD,1995-06-07,5.25,5.75,5.25,5.63,76000,2.54 +NASDAQ,AMWD,1995-03-21,5.88,5.88,5.88,5.88,21800,2.65 +NASDAQ,AMWD,1995-01-11,5.38,5.38,5.25,5.25,1200,2.36 +NASDAQ,AMWD,1994-09-15,6.13,6.13,6.13,6.13,000,2.76 +NASDAQ,AMWD,1994-06-20,5.88,5.88,5.75,5.75,6800,2.59 +NASDAQ,AMWD,1994-03-22,7.13,7.50,7.13,7.13,10600,3.21 +NASDAQ,AMWD,1992-10-01,3.25,3.25,3.25,3.25,000,1.46 +NASDAQ,AMWD,1992-01-21,3.86,3.86,3.41,3.41,17200,1.54 +NASDAQ,AMWD,1991-11-01,3.17,3.17,3.17,3.17,000,1.43 +NASDAQ,AMWD,1991-07-30,3.52,3.63,3.30,3.63,5600,1.64 +NASDAQ,AMWD,1991-07-24,2.95,2.95,2.95,2.95,3400,1.33 +NASDAQ,AMWD,1990-10-19,3.41,3.41,3.41,3.41,000,1.54 +NASDAQ,AMWD,1990-08-15,4.88,4.88,4.88,4.88,400,2.20 +NASDAQ,AMWD,1990-07-27,4.88,4.88,4.88,4.88,000,2.20 +NASDAQ,AMWD,1989-06-14,10.91,10.91,10.91,10.91,000,4.91 +NASDAQ,AMWD,1989-04-13,10.22,10.22,10.22,10.22,1000,4.60 +NASDAQ,AMWD,1989-04-06,10.22,10.22,10.22,10.22,1000,4.60 +NASDAQ,AMWD,1988-07-27,8.52,8.63,8.41,8.63,77800,3.89 +NASDAQ,AMWD,1988-03-11,7.64,7.64,7.64,7.64,6200,3.44 +NASDAQ,AMWD,1988-01-15,7.84,8.06,7.75,8.06,12200,3.63 +NASDAQ,AMWD,1987-11-19,6.30,6.61,6.30,6.61,2400,2.98 +NASDAQ,AMWD,1987-06-03,11.55,11.55,11.55,11.55,6800,5.20 +NASDAQ,AMWD,1986-08-21,11.55,11.55,10.92,10.92,40600,4.92 +NASDAQ,AXAS,2009-12-29,2.00,2.06,1.92,1.94,687700,1.94 +NASDAQ,AXAS,2009-12-28,1.80,2.07,1.78,1.94,1215300,1.94 +NASDAQ,AXAS,2009-08-17,1.00,1.05,0.99,1.01,133100,1.01 +NASDAQ,AXAS,2009-08-04,1.00,1.09,1.00,1.01,379300,1.01 +NASDAQ,AXAS,2009-05-01,0.94,0.94,0.88,0.89,154300,0.89 +NASDAQ,AXAS,2009-01-13,1.15,1.27,1.15,1.20,117900,1.20 +NASDAQ,AXAS,2008-12-17,0.80,0.83,0.78,0.81,318100,0.81 +NASDAQ,AXAS,2008-11-19,1.24,1.27,1.10,1.10,146600,1.10 +NASDAQ,AXAS,2006-10-20,3.66,3.69,3.65,3.66,48500,3.66 +NASDAQ,AXAS,2006-04-18,5.30,5.73,5.22,5.73,861500,5.73 +NASDAQ,AXAS,2006-03-17,6.00,6.00,5.80,5.85,257000,5.85 +NASDAQ,AXAS,2005-11-25,7.10,7.19,7.00,7.12,284400,7.12 +NASDAQ,AXAS,2005-07-06,2.84,3.00,2.81,2.98,501000,2.98 +NASDAQ,AXAS,2005-04-14,2.67,2.71,2.55,2.66,215200,2.66 +NASDAQ,AXAS,2005-04-05,3.20,3.38,3.05,3.10,490700,3.10 +NASDAQ,AXAS,2004-04-15,2.60,2.74,2.60,2.69,164700,2.69 +NASDAQ,AXAS,2004-03-29,2.36,2.50,2.33,2.40,268500,2.40 +NASDAQ,AXAS,2003-08-28,1.00,1.00,0.98,0.98,55000,0.98 +NASDAQ,AXAS,2003-07-10,1.09,1.09,1.03,1.04,19700,1.04 +NASDAQ,AXAS,2003-03-31,0.67,0.71,0.67,0.68,22300,0.68 +NASDAQ,AXAS,2003-03-20,0.80,0.80,0.75,0.79,62600,0.79 +NASDAQ,AXAS,2002-10-30,0.75,0.75,0.62,0.62,25500,0.62 +NASDAQ,AXAS,2002-10-17,0.65,0.72,0.65,0.70,15100,0.70 +NASDAQ,AXAS,2002-05-24,0.86,0.87,0.85,0.85,34600,0.85 +NASDAQ,AXAS,2002-04-25,1.00,1.05,0.98,1.05,202700,1.05 +NASDAQ,AXAS,2002-04-05,1.38,1.38,1.15,1.25,122400,1.25 +NASDAQ,AXAS,2001-11-13,1.48,1.50,1.45,1.50,104600,1.50 +NASDAQ,AXAS,2001-08-27,3.00,3.00,2.86,2.88,35300,2.88 +NASDAQ,AXAS,2001-02-16,4.55,4.93,4.55,4.93,203000,4.93 +NASDAQ,AXAS,1999-11-11,1.44,1.50,1.37,1.44,10900,1.44 +NASDAQ,AXAS,1999-02-10,2.12,2.25,2.12,2.19,2100,2.19 +NASDAQ,AXAS,1997-08-25,14.00,14.50,14.00,14.50,38800,14.50 +NASDAQ,AXAS,1997-08-18,13.63,14.12,13.63,13.63,31100,13.63 +NASDAQ,AXAS,1997-03-12,10.88,11.25,10.75,10.88,18900,10.88 +NASDAQ,AXAS,1996-07-15,6.00,6.00,6.00,6.00,4500,6.00 +NASDAQ,AXAS,1996-05-24,6.62,6.75,6.62,6.75,2500,6.75 +NASDAQ,AXAS,1996-04-22,6.25,6.25,6.25,6.25,1200,6.25 +NASDAQ,AXAS,1996-04-15,5.50,5.87,5.00,5.87,10300,5.87 +NASDAQ,AXAS,1996-03-27,5.06,5.38,5.06,5.38,4500,5.38 +NASDAQ,AXAS,1996-02-22,5.00,5.25,4.75,5.00,20000,5.00 +NASDAQ,AXAS,1996-01-23,6.75,7.00,6.62,6.62,10400,6.62 +NASDAQ,AXAS,1995-04-06,8.50,8.50,8.50,8.50,1200,8.50 +NASDAQ,AXAS,1995-03-07,10.25,10.25,10.00,10.12,50500,10.12 +NASDAQ,AXAS,1995-03-03,9.50,9.75,9.50,9.75,1800,9.75 +NASDAQ,AXAS,1994-10-28,10.25,10.25,10.25,10.25,100,10.25 +NASDAQ,AXAS,1994-09-01,10.25,10.25,10.25,10.25,1400,10.25 +NASDAQ,AXAS,1993-07-27,10.50,10.50,10.50,10.50,6800,10.50 +NASDAQ,AXAS,1992-12-31,7.63,8.00,7.50,8.00,600,8.00 +NASDAQ,ASGR,2009-11-30,14.84,14.84,14.31,14.67,45000,14.67 +NASDAQ,ASGR,2008-11-12,8.69,8.70,8.58,8.65,37500,8.59 +NASDAQ,ASGR,2008-06-27,8.72,8.88,8.44,8.51,34600,8.45 +NASDAQ,ASGR,2008-02-19,7.78,7.86,7.54,7.63,17400,7.58 +NASDAQ,ASGR,2008-02-12,8.51,8.62,7.72,7.73,35600,7.68 +NASDAQ,ASGR,2008-01-16,7.39,7.53,7.25,7.47,40400,7.42 +NASDAQ,ASGR,2007-06-01,18.47,18.93,17.79,17.85,37700,17.73 +NASDAQ,ASGR,2007-05-15,16.62,17.13,16.62,16.94,113300,16.83 +NASDAQ,ASGR,2006-08-24,12.10,12.20,12.00,12.05,45400,11.97 +NASDAQ,ASGR,2005-12-15,18.57,18.57,17.00,17.14,66100,17.02 +NASDAQ,ASGR,2005-09-13,18.22,18.22,17.80,17.95,33500,17.83 +NASDAQ,ASGR,2005-08-30,17.00,17.37,16.65,17.00,419100,16.89 +NASDAQ,ASGR,2005-07-05,15.86,15.97,15.75,15.90,105600,15.79 +NASDAQ,ASGR,2002-11-06,13.91,13.99,13.55,13.68,44600,9.06 +NASDAQ,ASGR,2002-09-17,10.91,11.25,10.91,11.25,5200,7.45 +NASDAQ,ASGR,2002-07-31,13.10,13.15,12.46,13.10,34800,8.67 +NASDAQ,ASGR,2002-01-31,7.55,7.55,7.55,7.55,3300,5.00 +NASDAQ,ASGR,2002-01-22,7.35,7.60,7.30,7.60,2000,5.03 +NASDAQ,ASGR,2001-09-26,6.50,6.50,5.75,5.79,57400,3.83 +NASDAQ,ASGR,2001-07-16,23.50,23.50,23.03,23.15,23600,15.33 +NASDAQ,ASGR,2001-04-25,24.00,24.65,23.75,23.90,1800,15.83 +NASDAQ,ASGR,2000-08-24,18.75,18.94,18.75,18.75,600,12.42 +NASDAQ,ASGR,2000-06-29,19.00,19.00,19.00,19.00,6300,12.58 +NASDAQ,ASGR,2000-01-05,14.62,14.62,14.25,14.25,4200,9.44 +NASDAQ,ASGR,1999-11-23,13.88,13.88,13.81,13.88,71800,9.19 +NASDAQ,ASGR,1999-10-22,13.88,13.88,13.37,13.37,5400,8.86 +NASDAQ,ASGR,1999-04-06,10.25,10.75,9.50,9.62,51900,6.37 +NASDAQ,ASGR,1998-06-09,13.12,13.37,13.12,13.12,68700,8.69 +NASDAQ,ASGR,1998-05-18,13.37,13.63,13.37,13.63,35400,9.02 +NASDAQ,ASGR,1997-05-28,11.50,11.69,11.38,11.50,28000,7.61 +NASDAQ,ASGR,1997-03-13,9.62,10.00,9.62,10.00,58400,6.62 +NASDAQ,ASGR,1996-08-13,14.50,15.50,14.25,15.00,100500,9.93 +NASDAQ,ASGR,1996-02-05,7.88,7.88,7.37,7.63,44400,5.05 +NASDAQ,ASGR,1995-03-31,5.50,5.50,5.25,5.25,24000,3.48 +NASDAQ,ASGR,1994-12-29,4.88,4.88,4.88,4.88,1500,3.23 +NASDAQ,ASGR,1994-07-14,4.12,4.12,4.12,4.12,1000,2.73 +NASDAQ,ASGR,1992-08-04,5.87,6.00,5.62,6.00,42400,3.97 +NASDAQ,ASGR,1992-06-19,6.25,6.62,6.00,6.00,25200,3.97 +NASDAQ,ASGR,1992-04-16,7.75,8.50,7.75,8.50,2800,5.63 +NASDAQ,ABII,2009-12-30,37.98,40.68,37.08,40.68,165900,40.68 +NASDAQ,ABII,2009-04-15,44.10,45.27,43.73,44.91,18600,44.91 +NASDAQ,ABII,2008-08-25,72.17,74.16,71.83,74.00,13400,74.00 +NASDAQ,ABII,2008-07-25,71.50,72.89,71.50,71.99,27800,71.99 +NASDAQ,ABII,2008-05-28,64.78,64.78,63.84,64.50,11200,64.50 +NASDAQ,ABII,2007-11-28,55.00,57.99,55.00,56.75,74900,56.75 +NASDAQ,ADRD,2009-01-14,15.87,15.87,15.56,15.60,13200,14.94 +NASDAQ,ADRD,2008-08-19,25.10,25.16,24.98,25.14,35300,23.66 +NASDAQ,ADRD,2008-07-07,26.80,27.08,26.57,26.71,44800,25.14 +NASDAQ,ADRD,2008-02-26,29.12,29.63,29.12,29.56,17100,27.24 +NASDAQ,ADRD,2007-08-27,30.96,30.96,30.66,30.67,169800,27.42 +NASDAQ,ADRD,2007-05-02,31.38,31.53,31.25,31.51,51500,27.86 +NASDAQ,ADRD,2007-02-12,29.59,29.62,29.54,29.59,7100,26.06 +NASDAQ,ADRD,2006-11-10,28.55,28.55,28.41,28.46,16800,24.96 +NASDAQ,ADRD,2006-09-18,26.10,26.71,26.10,26.56,19600,23.29 +NASDAQ,ADRD,2006-08-29,27.02,27.13,26.90,27.13,41300,23.68 +NASDAQ,ADRD,2006-05-26,81.49,81.49,79.84,80.59,13500,23.14 +NASDAQ,ADRD,2006-03-13,76.98,76.98,76.82,76.95,12900,22.01 +NASDAQ,ADRD,2006-02-13,75.09,75.09,74.69,74.80,24600,21.40 +NASDAQ,ADRD,2005-01-24,64.92,65.05,64.85,65.04,5100,18.15 +NASDAQ,ADRD,2004-07-01,59.35,59.35,59.35,59.35,300,16.43 +NASDAQ,ADRD,2004-05-12,57.27,57.27,56.60,56.67,2100,15.55 +NASDAQ,ADRD,2004-03-11,59.84,59.93,59.37,59.37,9000,16.22 +NASDAQ,ADRD,2003-03-24,38.51,38.51,38.51,38.51,3000,10.36 +NASDAQ,ADRD,2003-02-03,43.00,43.00,43.00,43.00,000,11.49 +NASDAQ,ALOT,2009-11-16,7.04,7.04,6.16,6.50,6700,6.44 +NASDAQ,ALOT,2009-10-26,6.01,6.04,6.00,6.00,7800,5.95 +NASDAQ,ALOT,2009-09-30,7.31,7.35,6.87,6.87,16500,6.81 +NASDAQ,ALOT,2009-07-24,5.92,5.97,5.55,5.69,1000,5.58 +NASDAQ,ALOT,2009-07-02,5.35,5.35,5.20,5.22,4500,5.12 +NASDAQ,ALOT,2009-03-25,5.43,5.65,5.36,5.47,5700,5.31 +NASDAQ,ALOT,2008-05-01,8.40,8.45,8.40,8.45,3600,7.95 +NASDAQ,ALOT,2007-08-21,9.14,9.14,8.51,8.71,4500,8.06 +NASDAQ,ALOT,2007-08-09,9.06,9.36,8.69,9.35,3600,8.66 +NASDAQ,ALOT,2007-07-27,10.00,10.00,9.61,9.75,4600,9.03 +NASDAQ,ALOT,2007-01-26,10.50,10.50,10.49,10.50,25200,9.64 +NASDAQ,ALOT,2006-09-13,9.83,9.99,9.83,9.98,2500,9.11 +NASDAQ,ALOT,2006-03-14,10.25,10.51,9.83,10.15,5000,7.31 +NASDAQ,ALOT,2006-03-10,10.14,10.15,9.82,9.97,2200,7.18 +NASDAQ,ALOT,2005-03-14,9.26,9.35,8.90,9.05,9900,6.41 +NASDAQ,ALOT,2004-12-14,9.10,9.10,8.89,8.96,6100,6.35 +NASDAQ,ALOT,2004-07-27,10.10,10.10,10.00,10.05,4100,7.06 +NASDAQ,ALOT,2004-06-04,10.76,10.91,10.52,10.91,19800,7.63 +NASDAQ,ALOT,2004-01-02,12.67,13.48,12.67,13.18,44200,8.36 +NASDAQ,ALOT,2003-01-02,3.20,3.20,3.20,3.20,100,1.98 +NASDAQ,ALOT,2002-11-21,3.70,3.70,3.56,3.56,800,2.18 +NASDAQ,ALOT,2002-09-26,3.61,3.61,3.60,3.60,3100,2.20 +NASDAQ,ALOT,2002-09-12,3.66,3.66,3.66,3.66,000,2.24 +NASDAQ,ALOT,2001-12-28,3.75,3.75,3.75,3.75,5200,2.22 +NASDAQ,ALOT,2001-07-20,4.25,4.25,4.25,4.25,100,2.49 +NASDAQ,ALOT,2001-02-12,4.06,4.50,4.06,4.31,15600,2.51 +NASDAQ,ALOT,2000-09-12,5.13,5.13,5.13,5.13,200,2.93 +NASDAQ,ALOT,2000-06-16,6.22,6.22,5.50,5.88,8500,3.36 +NASDAQ,ALOT,2000-04-27,6.00,6.00,6.00,6.00,000,3.40 +NASDAQ,ALOT,2000-04-19,5.88,5.88,5.88,5.88,2200,3.34 +NASDAQ,ALOT,1999-11-02,6.08,6.63,6.00,6.44,8100,3.61 +NASDAQ,ALOT,1999-02-22,5.81,5.81,5.81,5.81,000,3.19 +NASDAQ,ALOT,1999-01-19,5.63,5.75,5.63,5.75,1100,3.16 +NASDAQ,ALOT,1998-12-08,5.50,5.50,5.50,5.50,000,3.00 +NASDAQ,ALOT,1998-07-28,6.94,7.13,6.94,7.13,4200,3.86 +NASDAQ,ALOT,1998-06-08,7.63,7.63,7.63,7.63,6200,4.11 +NASDAQ,ALOT,1998-01-15,8.13,8.19,8.00,8.00,61000,4.28 +NASDAQ,ALOT,1997-11-19,8.25,8.63,8.25,8.25,10400,4.40 +NASDAQ,ALOT,1997-09-17,8.63,8.88,8.50,8.63,83600,4.60 +NASDAQ,ALOT,1997-03-24,8.25,8.63,8.25,8.63,16500,4.54 +NASDAQ,ALOT,1997-02-25,8.50,8.88,8.50,8.63,4500,4.54 +NASDAQ,ALOT,1997-01-27,9.00,9.00,9.00,9.00,1100,4.74 +NASDAQ,ALOT,1997-01-20,8.50,8.88,8.50,8.88,900,4.67 +NASDAQ,ALOT,1996-12-18,8.00,8.38,7.88,8.13,13800,4.28 +NASDAQ,ALOT,1996-12-03,8.75,9.00,8.63,9.00,13800,4.72 +NASDAQ,ALOT,1996-07-19,8.25,8.25,8.25,8.25,1500,4.31 +NASDAQ,ALOT,1995-11-13,10.00,10.00,10.00,10.00,1100,5.17 +NASDAQ,ALOT,1995-02-08,11.50,11.50,11.50,11.50,900,5.90 +NASDAQ,ALOT,1995-01-06,10.25,10.75,10.25,10.75,5600,5.51 +NASDAQ,ALOT,1994-07-15,9.00,9.00,9.00,9.00,800,4.59 +NASDAQ,ALOT,1994-05-03,10.25,10.25,10.00,10.00,2400,5.08 +NASDAQ,ALOT,1993-11-30,10.75,11.50,10.75,11.00,34800,5.58 +NASDAQ,ALOT,1993-05-10,13.75,14.00,13.75,13.75,9200,6.94 +NASDAQ,ALOT,1993-02-10,12.50,13.25,12.50,12.50,13500,6.29 +NASDAQ,ALOT,1992-05-14,26.00,26.25,25.75,25.75,37800,8.59 +NASDAQ,ALOT,1991-05-01,15.25,16.00,15.25,15.25,12000,5.06 +NASDAQ,ALOT,1990-03-13,8.00,8.00,7.00,7.50,3500,2.49 +NASDAQ,ALOT,1989-08-11,10.00,10.00,9.50,10.00,16500,3.32 +NASDAQ,ALOT,1989-07-11,9.75,9.75,9.75,9.75,400,3.23 +NASDAQ,ALOT,1988-01-29,9.25,10.13,9.00,10.13,23200,2.24 +NASDAQ,ALOT,1987-03-16,8.75,8.75,8.38,8.63,30900,1.91 +NASDAQ,ALOT,1984-10-25,6.63,6.88,6.63,6.63,3400,1.47 +NASDAQ,ABMC,2009-07-15,0.18,0.19,0.18,0.18,10400,0.18 +NASDAQ,ABMC,2009-05-11,0.22,0.22,0.15,0.18,63700,0.18 +NASDAQ,ABMC,2008-12-31,0.18,0.27,0.18,0.24,105900,0.24 +NASDAQ,ABMC,2008-12-16,0.25,0.30,0.22,0.22,3200,0.22 +NASDAQ,ABMC,2008-12-10,0.25,0.25,0.20,0.24,9700,0.24 +NASDAQ,ABMC,2008-10-16,0.34,0.39,0.25,0.39,11700,0.39 +NASDAQ,ABMC,2007-02-22,1.20,1.23,1.16,1.22,125200,1.22 +NASDAQ,ABMC,2006-09-07,0.92,0.92,0.92,0.92,1500,0.92 +NASDAQ,ABMC,2006-08-02,0.93,0.98,0.93,0.96,50600,0.96 +NASDAQ,ABMC,2006-07-13,1.00,1.01,0.96,0.99,23400,0.99 +NASDAQ,ABMC,2005-10-06,1.02,1.06,1.01,1.01,40000,1.01 +NASDAQ,ABMC,2005-05-18,0.85,0.85,0.72,0.81,82100,0.81 +NASDAQ,ABMC,2004-04-14,1.20,1.22,1.16,1.18,150300,1.18 +NASDAQ,ABMC,2004-04-05,1.22,1.25,1.18,1.21,87200,1.21 +NASDAQ,ABMC,2003-12-16,1.40,1.47,1.35,1.37,54100,1.37 +NASDAQ,ABMC,2003-07-29,1.16,1.21,1.16,1.19,33500,1.19 +NASDAQ,ABMC,2003-06-02,0.95,1.29,0.93,1.01,554200,1.01 +NASDAQ,ABMC,2002-12-11,1.21,1.24,1.20,1.22,38700,1.22 +NASDAQ,ABMC,2002-03-13,0.84,0.84,0.80,0.81,16500,0.81 +NASDAQ,ABMC,2002-02-28,0.87,0.90,0.80,0.88,70800,0.88 +NASDAQ,ABMC,2001-09-07,0.80,0.98,0.80,0.90,15300,0.90 +NASDAQ,ABMC,2001-06-19,1.12,1.16,1.08,1.15,24800,1.15 +NASDAQ,ABMC,2001-04-26,0.91,0.96,0.90,0.95,45900,0.95 +NASDAQ,ABMC,2000-11-13,1.12,1.12,1.09,1.12,51200,1.12 +NASDAQ,ABMC,2000-09-05,1.16,1.34,1.12,1.34,32300,1.34 +NASDAQ,ABMC,2000-04-27,1.56,1.62,1.56,1.56,7100,1.56 +NASDAQ,ABMC,2000-01-27,1.75,1.87,1.56,1.69,47900,1.69 +NASDAQ,ABMC,1998-11-30,2.56,2.63,2.44,2.56,40200,2.56 +NASDAQ,ABMC,1998-10-05,2.13,2.50,2.13,2.47,21700,2.47 +NASDAQ,ABMC,1998-04-03,3.67,3.67,3.50,3.63,48700,3.63 +NASDAQ,ALEX,2009-11-16,29.99,31.35,29.82,30.92,202800,30.92 +NASDAQ,ALEX,2009-05-08,24.65,25.71,24.29,25.48,276700,24.60 +NASDAQ,ALEX,2009-03-03,17.86,18.03,17.25,17.25,693200,16.66 +NASDAQ,APAGF,2009-10-27,23.30,23.30,22.75,22.92,3500,22.90 +NASDAQ,APAGF,2008-02-19,20.43,20.50,19.19,19.80,18500,19.47 +NASDAQ,APAGF,2007-12-12,26.44,26.71,24.37,25.47,4600,24.96 +NASDAQ,APAGF,2007-07-02,84.46,84.99,84.46,84.78,61200,20.63 +NASDAQ,APAGF,2007-05-29,93.01,93.01,92.72,92.72,2000,22.56 +NASDAQ,APAGF,2007-04-02,96.38,96.38,96.38,96.38,000,23.37 +NASDAQ,APAGF,2007-02-02,86.90,87.15,86.90,87.15,4400,21.13 +NASDAQ,APAGF,2006-11-13,84.00,84.50,83.45,84.50,6400,20.40 +NASDAQ,APAGF,2006-06-22,82.00,83.10,82.00,82.25,3600,19.71 +NASDAQ,APAGF,2006-06-08,78.00,78.54,78.00,78.54,1200,18.82 +NASDAQ,APAGF,2006-01-03,52.00,52.48,43.71,52.25,11200,12.42 +NASDAQ,APAGF,2005-05-16,36.04,36.04,36.04,36.04,000,8.48 +NASDAQ,APAGF,2005-01-21,36.84,36.84,36.40,36.83,12400,8.63 +NASDAQ,APAGF,2004-08-27,33.50,33.50,33.50,33.50,400,7.78 +NASDAQ,APAGF,2004-07-07,35.52,35.52,35.52,35.52,800,8.21 +NASDAQ,APAGF,2004-02-20,28.25,28.25,28.11,28.11,3600,6.46 +NASDAQ,APAGF,2003-10-24,23.97,23.97,23.97,23.97,000,5.48 +NASDAQ,APAGF,2003-10-15,24.10,24.10,24.10,24.10,000,5.51 +NASDAQ,APAGF,2003-05-14,24.45,24.45,24.45,24.45,000,5.51 +NASDAQ,APAGF,2002-11-13,18.50,18.50,18.50,18.50,000,4.11 +NASDAQ,APAGF,2002-08-23,19.25,19.75,19.25,19.75,4400,4.35 +NASDAQ,APAGF,2002-08-14,20.00,20.00,19.25,19.99,2000,4.40 +NASDAQ,APAGF,2002-05-22,18.21,18.21,18.21,18.21,1200,3.97 +NASDAQ,APAGF,2001-12-24,20.49,20.64,20.25,20.25,3200,4.34 +NASDAQ,APAGF,2000-12-29,26.00,27.50,26.00,27.50,60000,5.79 +NASDAQ,APAGF,2000-02-22,26.25,26.25,26.25,26.25,000,5.42 +NASDAQ,APAGF,1999-05-24,19.25,19.25,19.25,19.25,800,3.87 +NASDAQ,APAGF,1998-11-19,21.25,22.00,21.25,22.00,1200,4.34 +NASDAQ,APAGF,1998-03-02,33.00,33.00,33.00,33.00,000,6.37 +NASDAQ,APAGF,1998-02-23,29.50,29.50,29.50,29.50,3200,5.69 +NASDAQ,APAGF,1998-01-08,30.25,30.25,30.25,30.25,6800,5.84 +NASDAQ,APAGF,1997-11-24,37.00,37.00,37.00,37.00,000,7.14 +NASDAQ,APAGF,1997-06-20,25.00,25.00,25.00,25.00,000,4.77 +NASDAQ,APAGF,1996-06-11,24.00,24.62,24.00,24.25,52400,4.54 +NASDAQ,APAGF,1996-05-02,22.75,22.75,21.25,22.75,12000,4.26 +NASDAQ,APAGF,1995-10-25,15.50,15.50,15.50,15.50,6400,2.85 +NASDAQ,APAGF,1995-02-06,14.75,14.75,14.75,14.75,000,2.57 +NASDAQ,APAGF,1994-02-08,19.75,19.75,19.75,19.75,000,3.18 +NASDAQ,APAGF,1993-07-02,22.00,22.00,22.00,22.00,000,3.43 +NASDAQ,APAGF,1993-04-23,14.75,15.13,14.75,15.13,17600,2.32 +NASDAQ,APAGF,1992-09-08,17.50,17.50,17.00,17.50,24400,2.63 +NASDAQ,APAGF,1992-08-10,16.25,16.25,16.25,16.25,800,2.44 +NASDAQ,APAGF,1992-07-16,16.75,16.75,16.75,16.75,000,2.52 +NASDAQ,APAGF,1992-04-03,19.75,19.75,19.75,19.75,000,2.97 +NASDAQ,APAGF,1991-09-27,29.50,29.50,29.50,29.50,10000,4.43 +NASDAQ,APAGF,1991-07-05,21.00,21.00,21.00,21.00,800,3.15 +NASDAQ,APAGF,1990-12-06,12.75,12.75,12.75,12.75,7600,1.92 +NASDAQ,APAGF,1990-07-19,5.50,5.50,5.50,5.50,7600,0.83 +NASDAQ,APAGF,1990-05-02,4.75,4.75,4.75,4.75,000,0.71 +NASDAQ,APAGF,1990-02-16,5.38,5.38,5.38,5.38,000,0.81 +NASDAQ,APAGF,1989-10-20,5.63,5.63,5.63,5.63,000,0.85 +NASDAQ,APAGF,1989-08-09,5.38,5.38,5.38,5.38,000,0.81 +NASDAQ,APAGF,1988-12-29,6.13,6.13,6.13,6.13,2400,0.92 +NASDAQ,APAGF,1988-07-27,5.88,5.88,5.88,5.88,000,0.88 +NASDAQ,APAGF,1988-05-27,7.00,7.00,7.00,7.00,000,1.05 +NASDAQ,APAGF,1988-05-09,7.00,7.00,7.00,7.00,78000,1.05 +NASDAQ,APAGF,1987-10-22,4.50,4.50,4.50,4.50,18800,0.68 +NASDAQ,APAGF,1987-04-06,1.31,1.31,1.31,1.31,51200,0.20 +NASDAQ,APAGF,1986-11-28,0.94,0.94,0.94,0.94,000,0.14 +NASDAQ,APAGF,1986-11-04,0.81,0.81,0.81,0.81,000,0.12 +NASDAQ,APAGF,1986-06-05,1.06,1.06,1.06,1.06,40800,0.16 +NASDAQ,APAGF,1985-09-18,0.25,0.25,0.25,0.25,90000,0.04 +NASDAQ,APAGF,1985-08-06,0.25,0.25,0.25,0.25,6400,0.04 +NASDAQ,APAGF,1985-05-17,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1985-03-29,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1985-03-27,0.12,0.12,0.12,0.12,3200,0.02 +NASDAQ,APAGF,1985-03-20,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1984-12-05,0.25,0.25,0.25,0.25,000,0.04 +NASDAQ,APAGF,1984-10-04,0.25,0.25,0.25,0.25,000,0.04 +NASDAQ,ASFI,2010-01-29,6.46,6.46,6.16,6.29,25700,6.29 +NASDAQ,ASFI,2009-10-05,7.41,7.80,7.41,7.56,15700,7.54 +NASDAQ,ASFI,2009-02-19,1.30,1.63,1.27,1.53,473500,1.50 +NASDAQ,ASFI,2009-01-22,1.72,1.75,1.68,1.70,30100,1.67 +NASDAQ,ASFI,2008-11-28,2.54,2.68,2.39,2.68,90700,2.61 +NASDAQ,ASFI,2008-01-25,19.82,20.06,19.12,19.49,107800,18.74 +NASDAQ,ASFI,2007-11-23,36.59,37.59,35.24,36.19,34700,34.79 +NASDAQ,ASFI,2007-03-26,43.28,43.89,42.90,43.31,331200,41.51 +NASDAQ,ASFI,2006-08-30,33.33,34.00,33.08,33.87,64700,32.05 +NASDAQ,ASFI,2005-10-27,27.56,27.82,26.25,26.64,152500,25.12 +NASDAQ,ASFI,2005-04-20,20.36,20.40,19.95,20.40,39400,19.19 +NASDAQ,ASFI,2005-04-19,20.18,20.59,19.92,20.36,148200,19.15 +NASDAQ,ASFI,2003-08-18,25.35,26.00,25.30,25.99,35200,12.08 +NASDAQ,ASFI,2003-06-02,20.55,22.54,20.15,21.73,73200,10.10 +NASDAQ,ASFI,2003-04-30,19.85,19.85,19.85,19.85,1800,9.23 +NASDAQ,ASFI,2003-04-16,19.25,19.32,19.21,19.25,26600,8.95 +NASDAQ,ASFI,2001-12-14,14.61,14.89,14.60,14.89,4800,6.92 +NASDAQ,ASFI,2000-09-01,6.53,6.94,6.00,6.00,28000,2.79 +NASDAQ,ASFI,2000-08-24,6.50,6.69,6.12,6.31,22200,2.93 +NASDAQ,ASFI,2000-06-13,6.00,6.38,6.00,6.38,21400,2.96 +NASDAQ,ASFI,2000-03-03,7.31,7.88,7.25,7.88,29000,3.66 +NASDAQ,ASFI,2000-02-29,7.88,7.94,7.00,7.00,23400,3.25 +NASDAQ,ASFI,2000-02-22,7.94,7.94,7.75,7.94,3800,3.69 +NASDAQ,ASFI,2000-02-15,7.50,7.50,6.38,7.37,14000,3.43 +NASDAQ,ASFI,1999-12-01,3.69,3.69,3.50,3.69,16200,1.71 +NASDAQ,ASFI,1999-04-07,2.50,2.75,2.38,2.56,10600,1.19 +NASDAQ,ASFI,1997-11-12,0.88,0.88,0.88,0.88,1000,0.41 +NASDAQ,ASFI,1997-09-29,1.25,1.25,1.25,1.25,2000,0.58 +NASDAQ,ASFI,1997-05-14,1.50,1.50,1.50,1.50,13000,0.70 +NASDAQ,ASFI,1997-03-31,2.62,3.13,2.62,3.00,44000,1.39 +NASDAQ,ASFI,1996-11-22,5.50,5.50,5.50,5.50,8000,2.56 +NASDAQ,ASFI,1996-10-31,5.87,6.13,5.87,5.87,15600,2.73 +NASDAQ,ASFI,1996-10-07,5.75,6.00,5.62,5.62,12400,2.61 +NASDAQ,ASFI,1996-05-21,6.50,7.00,6.50,6.50,17400,3.02 +NASDAQ,ADPI,2010-01-28,13.07,13.07,12.60,12.65,57000,12.65 +NASDAQ,ADPI,2009-12-14,12.59,12.88,12.58,12.76,35800,12.76 +NASDAQ,ADPI,2009-10-26,14.01,14.20,13.78,13.88,53800,13.88 +NASDAQ,ADPI,2009-07-28,13.18,13.32,12.28,12.77,161100,12.77 +NASDAQ,ADPI,2009-02-13,6.64,6.75,6.64,6.65,6000,6.65 +NASDAQ,ADPI,2007-12-14,4.85,5.29,4.22,5.07,3892500,5.07 +NASDAQ,ADPI,2007-10-31,24.94,25.32,24.18,24.79,113700,24.79 +NASDAQ,ADPI,2007-09-10,22.86,24.67,22.86,23.96,214400,23.96 +NASDAQ,ADPI,2007-04-27,21.16,21.53,21.10,21.53,24300,21.53 +NASDAQ,ADPI,2007-04-10,21.18,21.31,20.93,20.98,137000,20.98 +NASDAQ,ADPI,2007-03-28,21.01,21.01,20.47,20.59,100300,20.59 +NASDAQ,ADPI,2006-09-29,16.05,16.55,16.00,16.54,3600,16.54 +NASDAQ,ADPI,2006-09-12,16.75,17.20,16.65,17.06,35300,17.06 +NASDAQ,ADPI,2006-07-12,16.44,16.67,15.40,16.47,57700,16.47 +NASDAQ,ADPI,2006-03-14,13.45,13.51,13.34,13.50,182400,13.50 +NASDAQ,ADPI,2005-09-13,33.64,35.08,33.64,34.73,159900,23.15 +NASDAQ,ADPI,2005-05-03,23.96,23.96,23.45,23.65,95400,15.77 +NASDAQ,ADPI,2004-08-31,17.55,19.50,17.27,18.10,94200,12.07 +NASDAQ,ADPI,2004-02-10,12.50,13.00,12.27,12.89,900,8.59 +NASDAQ,ADPI,2003-10-10,9.57,10.10,9.51,10.09,5400,6.73 +NASDAQ,ADPI,2003-09-30,9.25,9.25,9.25,9.25,600,6.17 +NASDAQ,ADPI,2002-08-09,8.44,8.44,8.18,8.18,400,5.45 +NASDAQ,ADPI,2002-01-02,6.30,6.82,6.30,6.82,1400,4.55 +NASDAQ,ADPI,2001-04-23,7.74,8.00,7.74,8.00,1000,5.33 +NASDAQ,ADPI,2000-11-15,7.56,7.75,7.56,7.62,27900,5.08 +NASDAQ,ADPI,2000-02-14,8.87,9.00,8.62,8.81,12300,5.88 +NASDAQ,ADPI,1999-09-23,9.75,9.81,9.75,9.81,1800,6.54 +NASDAQ,ADPI,1999-06-10,12.06,12.13,12.00,12.00,3200,8.00 +NASDAQ,ADPI,1998-08-05,11.62,12.00,11.00,11.00,81800,7.33 +NASDAQ,ADPI,1998-07-15,14.31,14.62,14.31,14.38,17100,9.58 +NASDAQ,ADPI,1998-05-05,18.75,18.88,18.50,18.62,87300,12.42 +NASDAQ,ANAT,2006-01-23,117.86,118.60,116.79,117.80,5300,103.55 +NASDAQ,ANAT,2005-09-02,114.09,114.09,112.26,112.60,7000,98.34 +NASDAQ,ANAT,2005-07-18,116.26,122.68,115.49,118.57,8400,102.90 +NASDAQ,ANAT,2005-04-20,105.23,105.23,103.75,104.25,7900,89.89 +NASDAQ,ANAT,2005-01-12,103.00,105.01,103.00,105.01,2600,89.93 +NASDAQ,ANAT,2004-10-20,100.90,101.24,100.10,101.18,5000,86.02 +NASDAQ,ANAT,2003-11-04,82.98,84.98,82.64,84.50,14700,69.56 +NASDAQ,ANAT,2003-05-12,81.00,83.00,81.00,83.00,5800,67.16 +NASDAQ,ANAT,2003-04-01,77.38,78.44,76.90,77.71,13900,62.88 +NASDAQ,ANAT,2003-03-13,74.80,76.10,74.80,75.36,30600,60.98 +NASDAQ,ANAT,2003-02-11,81.95,81.95,81.00,81.50,14800,65.33 +NASDAQ,ANAT,2002-11-13,79.27,80.38,78.00,79.45,10500,63.14 +NASDAQ,ANAT,2002-05-22,96.53,99.36,96.53,97.61,8700,76.25 +NASDAQ,ANAT,2002-04-05,93.00,93.00,92.22,93.00,4000,72.65 +NASDAQ,ANAT,2001-09-18,80.76,80.99,79.01,80.40,16900,61.69 +NASDAQ,ANAT,2001-06-21,78.22,78.70,78.10,78.49,13400,59.67 +NASDAQ,ANAT,2001-01-08,70.00,71.50,68.69,68.81,12400,51.25 +NASDAQ,ANAT,2000-02-10,59.02,60.01,59.02,60.01,4600,42.63 +NASDAQ,ANAT,2000-01-26,61.99,61.99,60.75,61.25,4200,43.50 +NASDAQ,ANAT,1999-10-22,67.01,67.19,66.70,66.70,54100,46.86 +NASDAQ,ANAT,1999-02-26,70.01,71.43,69.77,71.43,1900,48.68 +NASDAQ,ANAT,1999-01-19,79.50,82.11,79.26,80.68,2900,54.98 +NASDAQ,ANAT,1998-12-04,79.02,79.02,78.07,78.67,5500,53.61 +NASDAQ,ANAT,1998-11-02,80.72,80.72,77.66,79.96,1200,54.01 +NASDAQ,ANAT,1998-09-15,80.96,84.84,80.96,84.72,5400,57.23 +NASDAQ,ANAT,1998-06-30,97.52,98.34,97.52,98.34,5400,65.90 +NASDAQ,ANAT,1998-04-23,94.71,100.28,94.71,100.28,14100,66.74 +NASDAQ,ANAT,1997-12-19,86.69,89.40,86.40,88.53,2700,58.49 +NASDAQ,ANAT,1997-09-10,85.63,85.63,84.25,84.25,4900,55.24 +NASDAQ,ANAT,1997-09-09,86.77,87.69,85.17,85.63,10000,56.14 +NASDAQ,ANAT,1997-05-09,74.00,74.00,72.65,72.65,1700,46.86 +NASDAQ,ANAT,1996-07-23,56.72,56.72,56.28,56.28,500,35.27 +NASDAQ,ANAT,1996-05-08,57.27,57.92,57.27,57.27,4500,35.49 +NASDAQ,ANAT,1996-02-07,58.47,58.68,57.82,58.68,14700,35.98 +NASDAQ,ANAT,1995-09-22,50.49,51.02,50.38,50.43,13300,30.54 +NASDAQ,ANAT,1995-09-14,49.74,50.81,49.74,50.81,26700,30.76 +NASDAQ,ANAT,1995-09-05,49.52,49.52,48.88,48.88,44400,29.60 +NASDAQ,ANAT,1995-01-30,38.49,39.11,38.49,39.11,9100,22.82 +NASDAQ,ANAT,1994-10-19,39.03,39.23,38.82,39.23,4300,22.54 +NASDAQ,ANAT,1994-09-30,39.23,39.23,38.62,38.93,16800,22.36 +NASDAQ,ANAT,1994-09-23,39.64,40.25,39.64,40.15,8500,23.06 +NASDAQ,ANAT,1994-04-26,39.17,39.97,38.97,39.97,6900,22.33 +NASDAQ,ANAT,1994-03-07,41.36,42.76,41.36,41.56,4500,23.22 +NASDAQ,ANAT,1993-09-16,44.43,44.43,44.24,44.43,1600,24.18 +NASDAQ,ANAT,1993-05-19,38.81,39.96,38.81,39.77,15100,21.13 +NASDAQ,ANAT,1993-03-15,45.92,46.02,45.73,45.73,50100,24.29 +NASDAQ,ANAT,1992-09-01,31.24,31.62,31.24,31.62,12500,16.34 +NASDAQ,ANAT,1991-12-17,27.25,27.80,27.25,27.80,6400,13.69 +NASDAQ,ANAT,1991-08-12,24.16,24.71,24.16,24.53,12200,12.08 +NASDAQ,ANAT,1989-11-30,26.34,26.53,25.98,25.98,2900,12.80 +NASDAQ,ANAT,1989-08-03,27.25,27.25,26.71,26.71,12500,13.16 +NASDAQ,ANAT,1989-06-05,28.34,28.34,27.80,27.98,3600,13.78 +NASDAQ,ANAT,1989-05-05,25.25,25.25,24.89,25.25,18000,12.44 +NASDAQ,ANAT,1989-02-16,25.16,25.34,25.07,25.07,3300,12.35 +NASDAQ,ANAT,1988-01-13,19.44,19.62,19.26,19.62,19800,9.67 +NASDAQ,ANAT,1987-07-31,26.89,27.07,26.71,27.07,4200,13.33 +NASDAQ,ANAT,1987-07-15,25.98,26.16,25.98,26.16,6700,12.89 +NASDAQ,ANAT,1987-01-13,33.97,34.16,33.79,33.79,68200,16.65 +NASDAQ,ANAT,1985-11-13,24.89,24.89,24.89,24.89,81500,12.26 +NASDAQ,ANAT,1985-06-14,23.62,23.80,23.62,23.62,63500,11.63 +NASDAQ,ANAT,1985-04-26,23.98,24.07,23.98,24.07,11700,11.86 +NASDAQ,ANAT,1985-02-12,23.80,23.98,23.62,23.62,24100,11.63 +NASDAQ,ANAT,1984-10-09,20.35,20.62,20.35,20.35,61500,10.02 +NASDAQ,ALTR,2009-08-21,19.35,19.50,19.15,19.48,5458100,19.39 +NASDAQ,ALTR,2009-01-02,16.85,17.22,16.29,17.10,9754000,16.87 +NASDAQ,ALTR,2008-08-21,22.69,22.84,22.41,22.61,6502000,22.24 +NASDAQ,ALTR,2008-05-19,23.09,23.40,22.77,22.93,6453900,22.51 +NASDAQ,ALTR,2007-06-27,21.80,22.54,21.74,22.42,9456100,21.83 +NASDAQ,ALTR,2007-06-14,22.54,22.77,22.50,22.64,5583100,22.04 +NASDAQ,ALTR,2006-09-27,18.77,18.96,18.47,18.56,4128200,18.04 +NASDAQ,ALTR,2006-09-07,19.30,19.67,19.09,19.29,3816900,18.75 +NASDAQ,ALTR,2006-07-12,17.04,17.11,16.45,16.47,3351400,16.01 +NASDAQ,ALTR,2006-07-05,17.36,17.43,16.98,17.13,3541500,16.65 +NASDAQ,ALTR,2006-03-23,20.23,20.60,20.20,20.36,4776600,19.79 +NASDAQ,ALTR,2006-03-02,21.10,21.50,20.87,21.21,5622600,20.61 +NASDAQ,ALTR,2005-12-21,19.07,19.26,18.85,18.91,3496700,18.38 +NASDAQ,ALTR,2005-02-18,20.16,20.28,19.96,20.10,4381800,19.53 +NASDAQ,ALTR,2004-01-26,23.94,24.25,23.61,24.14,10478400,23.46 +NASDAQ,ALTR,2004-01-12,26.12,26.82,25.70,26.82,6968000,26.07 +NASDAQ,ALTR,2002-09-26,10.06,10.07,9.13,9.30,7725500,9.04 +NASDAQ,ALTR,2002-05-07,17.79,18.06,17.01,17.49,10326100,17.00 +NASDAQ,ALTR,2001-06-18,25.67,26.55,25.25,25.71,6451400,24.99 +NASDAQ,ALTR,2001-02-08,27.41,28.19,26.50,26.94,5073100,26.18 +NASDAQ,ALTR,2000-07-07,101.25,107.37,98.00,105.44,7744200,51.24 +NASDAQ,ALTR,2000-05-16,89.19,93.31,89.12,92.62,5639000,45.01 +NASDAQ,ALTR,2000-02-04,72.00,75.00,68.12,72.50,22585200,35.23 +NASDAQ,ALTR,1999-12-27,52.00,52.00,49.75,50.63,3798400,24.60 +NASDAQ,ALTR,1999-11-30,57.38,57.38,53.25,53.88,5138600,26.18 +NASDAQ,ALTR,1999-11-04,53.88,54.56,52.19,54.50,7650600,26.48 +NASDAQ,ALTR,1999-06-22,37.44,38.50,35.69,35.69,5403800,17.34 +NASDAQ,ALTR,1998-10-19,37.13,39.75,36.81,39.38,5647200,9.57 +NASDAQ,ALTR,1998-06-16,30.69,32.88,30.25,32.81,9941200,7.97 +NASDAQ,ALTR,1998-03-05,41.63,42.50,39.75,40.06,30268400,9.73 +NASDAQ,ALTR,1998-02-23,40.00,40.13,38.50,39.56,7555200,9.61 +NASDAQ,ALTR,1997-12-24,34.00,34.75,33.25,33.63,2635600,8.17 +NASDAQ,ALTR,1997-11-10,46.63,47.88,44.63,45.00,8878800,10.93 +NASDAQ,ALTR,1997-07-14,54.00,57.88,53.88,57.63,15239600,14.00 +NASDAQ,ALTR,1997-03-17,44.25,45.75,42.75,43.50,15088400,10.57 +NASDAQ,ALTR,1996-05-14,48.25,49.13,46.88,48.50,12610400,5.89 +NASDAQ,ALTR,1995-06-07,38.00,39.88,37.38,39.25,8860000,4.77 +NASDAQ,ALTR,1995-04-06,58.13,59.38,57.63,58.13,18160000,3.53 +NASDAQ,ALTR,1993-12-13,30.50,30.75,29.00,29.12,9507200,1.77 +NASDAQ,ALTR,1993-12-09,29.62,29.75,28.75,29.50,14577600,1.79 +NASDAQ,ALTR,1993-07-07,18.87,19.00,18.62,18.75,1600000,1.14 +NASDAQ,ALTR,1993-06-29,18.75,19.12,18.62,19.00,3705600,1.15 +NASDAQ,ALTR,1992-12-03,14.00,14.38,13.88,14.38,4521600,0.87 +NASDAQ,ALTR,1992-09-03,9.13,9.75,9.13,9.25,4304000,0.56 +NASDAQ,ALTR,1992-08-11,11.00,11.13,10.75,11.00,1004800,0.67 +NASDAQ,ALTR,1991-05-31,16.25,16.50,16.12,16.50,1620800,1.00 +NASDAQ,ALTR,1991-04-22,16.87,17.00,16.62,16.62,1318400,1.01 +NASDAQ,ALTR,1991-03-27,16.12,17.25,16.00,17.25,9084800,1.05 +NASDAQ,ALTR,1991-02-22,16.12,17.12,16.00,16.37,4017600,0.99 +NASDAQ,ALTR,1990-12-18,9.88,9.88,9.75,9.75,958400,0.59 +NASDAQ,ALTR,1990-04-24,9.88,10.25,9.88,10.00,2473600,0.61 +NASDAQ,ALTR,1989-03-31,5.38,5.50,5.38,5.38,596800,0.33 +NASDAQ,ALTR,1989-03-03,5.00,5.13,4.88,5.00,124800,0.30 +NASDAQ,ALTR,1989-02-15,5.50,5.75,5.50,5.50,83200,0.33 +NASDAQ,ALTR,1988-12-14,5.00,5.13,4.88,4.88,136000,0.30 +NASDAQ,ALTR,1988-05-20,6.13,6.38,6.13,6.25,556800,0.38 +NASDAQ,AMRB,2009-12-18,6.70,6.79,6.65,6.65,1500,6.65 +NASDAQ,AMRB,2009-05-07,10.51,10.51,10.50,10.50,1800,10.36 +NASDAQ,AMRB,2009-03-31,8.71,9.43,8.50,8.51,17500,8.26 +NASDAQ,AMRB,2008-08-26,10.80,10.80,10.69,10.69,17300,9.61 +NASDAQ,AMRB,2007-02-23,25.36,25.77,25.36,25.76,800,20.91 +NASDAQ,AMRB,2006-05-12,27.00,27.25,26.80,26.91,2900,20.30 +NASDAQ,AMRB,2006-05-11,27.10,27.10,27.05,27.05,1000,20.41 +NASDAQ,AMRB,2005-11-01,22.35,23.10,22.35,22.91,9900,16.26 +NASDAQ,AMRB,2005-10-19,22.35,22.84,22.31,22.31,9900,15.84 +NASDAQ,AMRB,2005-10-05,22.60,22.60,22.60,22.60,000,16.04 +NASDAQ,AMRB,2005-08-23,23.00,23.00,22.61,22.66,9800,15.98 +NASDAQ,AMRB,2005-06-09,21.90,22.10,21.50,22.09,5400,15.48 +NASDAQ,AMRB,2004-06-04,20.52,20.52,20.52,20.52,000,13.34 +NASDAQ,AMRB,2004-02-25,20.20,20.35,20.20,20.25,11700,13.09 +NASDAQ,AMRB,2003-12-08,19.95,20.05,19.81,20.01,7000,12.84 +NASDAQ,AMRB,2002-03-06,18.50,18.50,18.50,18.50,000,7.34 +NASDAQ,AMRB,2001-11-01,16.25,16.25,16.25,16.25,000,6.39 +NASDAQ,AMRB,2001-09-06,18.35,18.35,18.25,18.25,17700,6.84 +NASDAQ,AMRB,2001-08-30,18.25,18.25,18.25,18.25,1600,6.84 +NASDAQ,AMRB,2001-05-04,15.10,15.10,15.10,15.10,700,5.61 +NASDAQ,AMRB,2000-10-17,12.69,12.69,12.69,12.69,500,4.45 +NASDAQ,AMRB,2000-05-26,11.75,11.75,11.75,11.75,000,4.12 +NASDAQ,AMRB,2000-05-12,12.00,12.00,12.00,12.00,000,4.21 +NASDAQ,AMRB,2000-02-10,13.87,13.87,13.87,13.87,400,4.87 +NASDAQ,AMRB,2000-01-14,13.50,13.50,13.50,13.50,500,4.73 +NASDAQ,ACUS,2009-11-09,0.10,0.10,0.08,0.09,33900,0.09 +NASDAQ,ACUS,2009-05-06,0.10,0.11,0.09,0.10,580400,0.10 +NASDAQ,ACUS,2009-03-13,0.03,0.03,0.03,0.03,186400,0.03 +NASDAQ,ACUS,2008-10-17,0.40,0.58,0.32,0.50,334900,0.50 +NASDAQ,ACUS,2008-08-15,0.47,0.47,0.44,0.46,65200,0.46 +NASDAQ,ACUS,2008-04-11,0.58,0.60,0.55,0.56,156100,0.56 +NASDAQ,ACUS,2008-03-04,0.59,0.62,0.56,0.58,66700,0.58 +NASDAQ,ACUS,2008-03-03,0.73,0.73,0.56,0.56,268400,0.56 +NASDAQ,ACUS,2008-01-18,0.54,0.55,0.53,0.55,148700,0.55 +NASDAQ,ACUS,2006-07-07,3.85,4.28,3.75,4.21,1051400,4.21 +NASDAQ,ACUS,2006-07-06,3.67,3.80,3.67,3.72,437900,3.72 +NASDAQ,ACUS,2005-09-21,5.96,5.97,5.90,5.92,12300,5.92 +NASDAQ,ACUS,2005-08-09,6.02,6.02,5.90,5.91,15400,5.91 +NASDAQ,ACUS,2004-06-14,6.15,6.37,6.06,6.08,6400,6.08 +NASDAQ,ACGL,2010-01-11,71.21,71.21,70.05,70.62,511300,70.62 +NASDAQ,ACGL,2009-12-07,69.53,69.64,69.19,69.27,486700,69.27 +NASDAQ,ACGL,2009-06-12,59.21,59.21,57.95,58.39,178200,58.39 +NASDAQ,ACGL,2008-12-19,66.33,68.13,66.17,66.56,533100,66.56 +NASDAQ,ACGL,2008-10-02,72.51,75.31,71.54,72.25,222900,72.25 +NASDAQ,ACGL,2008-04-15,69.64,69.76,68.60,69.53,247600,69.53 +NASDAQ,ACGL,2007-03-19,64.26,64.76,64.26,64.60,150800,64.60 +NASDAQ,ACGL,2006-04-10,57.91,58.22,57.84,58.05,237900,58.05 +NASDAQ,ACGL,2005-09-28,47.80,48.50,47.78,48.48,150400,48.48 +NASDAQ,ACGL,2005-08-19,45.98,46.03,45.53,45.90,76200,45.90 +NASDAQ,ACGL,2005-02-25,40.75,41.08,40.29,41.08,52100,41.08 +NASDAQ,ACGL,2004-11-18,38.60,38.60,38.25,38.45,105400,38.45 +NASDAQ,ACGL,2004-11-10,38.61,38.95,37.41,38.95,191800,38.95 +NASDAQ,ACGL,2004-09-28,37.62,37.97,37.62,37.72,60300,37.72 +NASDAQ,ACGL,2004-05-17,37.54,38.00,36.61,37.60,149400,37.60 +NASDAQ,ACGL,2003-05-07,35.65,35.82,35.40,35.76,59800,35.76 +NASDAQ,ACGL,2003-04-29,35.01,35.62,34.64,35.58,90000,35.58 +NASDAQ,ACGL,2002-05-15,30.60,30.70,29.92,30.05,36200,30.05 +NASDAQ,ACGL,2001-12-04,23.80,23.80,23.70,23.70,1800,23.70 +NASDAQ,ACGL,2001-09-07,18.12,18.24,18.12,18.24,800,18.24 +NASDAQ,ACGL,2001-09-05,17.75,18.24,17.74,18.24,17300,18.24 +NASDAQ,ACGL,2001-03-22,16.00,16.00,16.00,16.00,6100,16.00 +NASDAQ,ACGL,2001-03-09,16.00,16.06,15.94,16.00,7800,16.00 +NASDAQ,ACGL,2000-09-25,15.50,15.50,15.38,15.38,5100,15.38 +NASDAQ,ACGL,1999-06-23,15.88,15.88,14.87,15.13,41800,15.13 +NASDAQ,ACGL,1999-02-19,17.50,18.13,17.25,18.13,2000,18.13 +NASDAQ,ACGL,1998-07-28,24.88,25.00,24.75,25.00,5100,25.00 +NASDAQ,ACGL,1997-12-19,21.00,22.25,20.87,22.06,12000,22.06 +NASDAQ,ACGL,1997-09-29,22.75,23.25,22.75,23.25,2100,23.25 +NASDAQ,ACGL,1996-07-02,19.63,19.63,19.25,19.63,19800,19.63 +NASDAQ,ACGL,1996-05-10,20.12,20.12,19.75,19.75,28300,19.75 +NASDAQ,ACGL,1996-04-23,19.63,19.75,19.63,19.75,50000,19.75 +NASDAQ,ACGL,1996-03-21,20.12,20.50,20.12,20.38,10700,20.38 +NASDAQ,ACGL,1995-12-07,20.00,20.00,20.00,20.00,6400,20.00 +NASDAQ,APAC,2009-07-10,4.96,5.00,4.85,4.91,467500,4.91 +NASDAQ,APAC,2009-01-28,1.30,1.32,1.28,1.29,12800,1.29 +NASDAQ,APAC,2008-08-13,1.87,1.97,1.86,1.96,113900,1.96 +NASDAQ,APAC,2008-07-14,1.29,1.37,1.27,1.29,29300,1.29 +NASDAQ,APAC,2007-11-01,2.55,2.55,2.47,2.53,24900,2.53 +NASDAQ,APAC,2007-06-15,3.05,3.10,3.01,3.07,56200,3.07 +NASDAQ,APAC,2006-11-06,2.81,2.90,2.64,2.87,48300,2.87 +NASDAQ,APAC,2005-12-20,1.65,1.68,1.60,1.60,67600,1.60 +NASDAQ,APAC,2005-10-11,0.96,0.96,0.94,0.95,8800,0.95 +NASDAQ,APAC,2005-07-13,1.00,1.12,1.00,1.11,26900,1.11 +NASDAQ,APAC,2005-04-26,1.19,1.20,1.18,1.19,5100,1.19 +NASDAQ,APAC,2004-10-04,1.59,1.60,1.54,1.56,105400,1.56 +NASDAQ,APAC,2004-07-20,1.62,1.68,1.60,1.68,35100,1.68 +NASDAQ,APAC,2004-03-25,2.73,2.79,2.64,2.77,29300,2.77 +NASDAQ,APAC,2004-01-28,3.05,3.05,2.90,2.98,35300,2.98 +NASDAQ,APAC,2003-06-06,2.96,3.00,2.62,2.75,12200,2.75 +NASDAQ,APAC,2003-04-03,2.70,2.83,2.64,2.83,212200,2.83 +NASDAQ,APAC,2002-10-14,2.75,3.01,2.75,2.90,53400,2.90 +NASDAQ,APAC,2002-04-23,3.41,3.64,3.40,3.62,153900,3.62 +NASDAQ,APAC,2001-05-10,3.01,3.04,2.95,3.00,59700,3.00 +NASDAQ,APAC,2000-11-22,3.50,3.88,3.38,3.69,56400,3.69 +NASDAQ,APAC,1999-11-10,3.94,4.25,3.75,4.12,130500,4.12 +NASDAQ,APAC,1999-11-08,4.28,4.33,4.12,4.12,122400,4.12 +NASDAQ,APAC,1999-08-18,2.38,2.62,2.31,2.62,97400,2.62 +NASDAQ,APAC,1999-07-27,3.25,3.25,3.19,3.25,479000,3.25 +NASDAQ,APAC,1999-07-20,3.13,3.25,3.06,3.13,416400,3.13 +NASDAQ,APAC,1999-02-09,3.97,4.00,3.88,3.88,220000,3.88 +NASDAQ,APAC,1998-10-01,4.63,5.00,4.41,4.63,95500,4.63 +NASDAQ,APAC,1998-07-15,5.87,6.13,5.75,6.06,279100,6.06 +NASDAQ,APAC,1996-09-05,45.25,45.50,43.75,44.25,166000,44.25 +NASDAQ,APAC,1996-08-02,37.50,41.00,37.25,39.69,927700,39.69 +NASDAQ,APAC,1995-10-30,24.75,26.00,24.75,25.88,310000,12.94 +NASDAQ,ACFC,2009-11-09,1.60,1.72,1.50,1.72,14000,1.72 +NASDAQ,ACFC,2009-06-09,2.30,2.40,2.30,2.36,1400,2.35 +NASDAQ,ACFC,2008-07-14,5.75,5.92,5.26,5.26,10400,5.03 +NASDAQ,ACFC,2008-03-14,9.97,9.98,9.85,9.97,4200,9.23 +NASDAQ,ACFC,2007-06-05,18.81,19.06,18.58,19.06,7800,17.07 +NASDAQ,ACFC,2006-10-25,18.10,18.10,18.09,18.10,1400,15.99 +NASDAQ,ACFC,2006-08-29,18.04,18.20,17.91,18.04,8700,15.84 +NASDAQ,ACFC,2005-09-26,14.02,14.02,13.90,13.90,5400,11.92 +NASDAQ,ACFC,2005-08-30,14.22,14.39,14.22,14.30,13000,12.26 +NASDAQ,ACFC,2005-08-12,13.30,13.35,13.30,13.30,22200,11.41 +NASDAQ,ACFC,2005-08-02,14.00,14.00,13.73,13.78,8000,11.82 +NASDAQ,ACFC,2005-05-10,11.48,11.50,11.40,11.49,6100,9.81 +NASDAQ,ACFC,2004-11-12,13.27,13.27,13.05,13.10,31600,11.13 +NASDAQ,ACFC,2004-10-13,12.50,12.50,12.21,12.27,54300,10.43 +NASDAQ,ANAD,2009-10-28,3.68,3.86,3.42,3.49,2925900,3.49 +NASDAQ,ANAD,2008-10-17,2.34,2.61,2.23,2.52,648700,2.52 +NASDAQ,ANAD,2008-09-19,3.32,3.36,3.05,3.20,1937200,3.20 +NASDAQ,ANAD,2008-05-06,11.23,11.45,11.12,11.43,959900,11.43 +NASDAQ,ANAD,2008-03-31,6.55,6.72,6.52,6.56,1245400,6.56 +NASDAQ,ANAD,2007-08-02,14.86,15.30,14.68,15.13,1541000,15.13 +NASDAQ,ANAD,2007-06-21,13.44,13.94,13.17,13.72,2040400,13.72 +NASDAQ,ANAD,2006-07-19,5.55,5.95,5.55,5.92,691300,5.92 +NASDAQ,ANAD,2006-07-17,5.70,5.96,5.66,5.87,635100,5.87 +NASDAQ,ANAD,2006-05-10,9.20,9.26,8.71,8.73,802100,8.73 +NASDAQ,ANAD,2006-02-21,6.40,6.60,6.37,6.39,566700,6.39 +NASDAQ,ANAD,2006-01-13,5.93,6.22,5.88,6.11,507100,6.11 +NASDAQ,ANAD,2005-12-21,5.56,5.56,5.20,5.39,980500,5.39 +NASDAQ,ANAD,2005-11-10,3.49,3.62,3.45,3.46,177800,3.46 +NASDAQ,ANAD,2004-06-28,5.00,5.07,4.90,5.01,170800,5.01 +NASDAQ,ANAD,2004-06-22,4.66,4.96,4.66,4.73,264000,4.73 +NASDAQ,ANAD,2004-01-08,7.31,7.71,7.21,7.21,1058900,7.21 +NASDAQ,ANAD,2003-06-18,2.74,3.09,2.67,3.05,495900,3.05 +NASDAQ,ANAD,2003-03-20,2.29,2.50,2.18,2.48,262600,2.48 +NASDAQ,ANAD,2001-10-16,14.76,15.58,14.60,15.45,252500,15.45 +NASDAQ,ANAD,2001-03-19,10.88,11.75,10.88,11.62,428600,11.62 +NASDAQ,ANAD,2000-12-04,16.41,17.06,15.88,16.25,525900,16.25 +NASDAQ,ANAD,2000-07-26,28.19,28.31,25.50,26.81,1416500,26.81 +NASDAQ,ANAD,1999-12-01,44.88,46.00,43.25,44.13,219800,29.42 +NASDAQ,ANAD,1999-06-24,34.00,34.06,32.37,32.37,174300,21.58 +NASDAQ,ANAD,1998-07-16,14.75,17.88,14.75,17.75,4547600,11.83 +NASDAQ,ANAD,1998-06-01,14.37,14.37,14.00,14.19,178500,9.46 +NASDAQ,ANAD,1998-04-30,16.62,16.88,16.62,16.69,185600,11.12 +NASDAQ,ANAD,1997-10-22,40.62,40.62,39.38,40.13,254400,26.75 +NASDAQ,ANAD,1997-09-09,48.31,49.50,45.31,46.38,609900,30.92 +NASDAQ,ANAD,1997-06-12,30.12,31.50,30.12,30.56,74700,20.38 +NASDAQ,ANAD,1996-11-12,32.13,32.25,31.50,31.50,151600,14.00 +NASDAQ,ANAD,1996-01-15,19.25,19.25,18.50,18.50,17100,8.22 +NASDAQ,ANAD,1995-11-16,18.75,19.25,18.50,18.75,191500,8.33 +NASDAQ,AMIN,2009-12-22,1.20,1.27,1.15,1.21,9500,1.21 +NASDAQ,AMIN,2009-11-23,1.36,1.36,1.26,1.35,5900,1.35 +NASDAQ,AMIN,2009-07-14,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,AMIN,2009-02-17,1.05,1.15,0.95,1.13,3400,1.04 +NASDAQ,AMIN,2007-07-25,5.01,5.15,5.00,5.15,4300,3.74 +NASDAQ,AMIN,2007-07-18,5.55,5.70,5.45,5.70,11500,3.45 +NASDAQ,AMIN,2007-07-05,4.55,5.25,4.55,5.10,17400,3.08 +NASDAQ,AMIN,2007-02-12,5.00,5.00,5.00,5.00,000,3.02 +NASDAQ,AMIN,2006-03-22,6.40,6.40,6.25,6.40,5200,3.22 +NASDAQ,AMIN,2005-05-17,4.75,4.95,4.75,4.95,8600,2.08 +NASDAQ,AMIN,2004-12-09,6.70,6.70,6.60,6.60,5200,2.77 +NASDAQ,AMIN,2004-11-22,7.00,7.00,7.00,7.00,3700,2.94 +NASDAQ,AMIN,2003-12-26,3.30,3.60,3.30,3.60,800,1.51 +NASDAQ,AMIN,2003-08-15,3.40,3.40,3.15,3.20,39000,1.34 +NASDAQ,AMIN,2002-10-24,4.35,4.40,4.25,4.27,37200,1.79 +NASDAQ,ANTP,2010-01-04,3.35,3.59,3.35,3.59,1000,3.59 +NASDAQ,ANTP,2009-10-28,3.35,3.35,3.27,3.27,5200,3.27 +NASDAQ,ANTP,2008-10-14,2.72,3.74,2.69,3.55,29600,3.55 +NASDAQ,ANTP,2008-08-08,4.98,5.28,4.80,5.03,6400,5.03 +NASDAQ,ANTP,2008-01-23,4.62,4.84,4.52,4.59,27100,4.59 +NASDAQ,ANTP,2007-12-07,6.52,7.24,6.50,7.14,91600,7.14 +NASDAQ,ANTP,2007-06-28,6.26,6.32,6.15,6.20,47600,6.20 +NASDAQ,ANTP,2007-05-24,5.30,5.31,5.08,5.31,29200,5.31 +NASDAQ,ANTP,2007-04-02,6.20,6.20,6.14,6.16,16600,6.16 +NASDAQ,ANTP,2006-10-23,5.20,5.31,5.12,5.24,21100,5.24 +NASDAQ,ANTP,2006-08-03,8.85,9.04,8.64,8.90,42400,8.90 +NASDAQ,ANTP,2006-06-20,8.95,9.14,8.75,8.83,43500,8.83 +NASDAQ,ANTP,2006-05-02,9.02,9.30,8.93,8.93,40500,8.93 +NASDAQ,ANTP,2006-04-13,9.81,10.33,9.55,9.65,587200,9.65 +NASDAQ,ANTP,2006-03-27,13.94,14.04,13.71,13.80,28600,13.80 +NASDAQ,ANTP,2006-01-06,12.00,12.57,12.00,12.10,62800,12.10 +NASDAQ,ANTP,2005-11-22,13.31,14.80,13.09,14.38,219000,14.38 +NASDAQ,ANTP,2005-10-28,11.85,13.79,11.23,13.19,531500,13.19 +NASDAQ,ANTP,2005-03-16,18.12,18.93,17.80,17.90,132500,17.90 +NASDAQ,ANTP,2003-11-11,4.63,4.85,4.42,4.53,4400,4.53 +NASDAQ,ANTP,2002-11-15,2.01,2.01,2.01,2.01,000,2.01 +NASDAQ,ANTP,2002-05-21,1.60,1.60,1.60,1.60,100,1.60 +NASDAQ,ANTP,2002-04-23,1.45,1.45,1.40,1.40,2000,1.40 +NASDAQ,ANTP,2002-03-21,1.62,1.65,1.62,1.65,200,1.65 +NASDAQ,ANTP,2002-01-15,1.45,1.55,1.45,1.55,5400,1.55 +NASDAQ,ANTP,2001-03-19,1.97,2.06,1.53,2.06,9500,2.06 +NASDAQ,ANTP,2001-02-20,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ANTP,2001-02-01,1.94,1.94,1.94,1.94,2000,1.94 +NASDAQ,ANTP,2000-09-27,2.31,2.31,2.31,2.31,000,2.31 +NASDAQ,ANTP,2000-06-06,2.31,2.31,2.12,2.19,13800,2.19 +NASDAQ,ANTP,1999-03-31,1.75,2.25,1.50,1.75,133900,1.75 +NASDAQ,ANTP,1998-10-23,1.00,1.00,1.00,1.00,9500,1.00 +NASDAQ,ANTP,1998-07-27,1.44,1.50,1.44,1.50,8000,1.50 +NASDAQ,ANTP,1995-08-23,1.00,1.00,1.00,1.00,400,0.50 +NASDAQ,ANTP,1994-10-26,5.00,5.00,5.00,5.00,200,2.50 +NASDAQ,ANTP,1994-08-26,3.50,3.50,3.50,3.50,400,1.75 +NASDAQ,ANTP,1993-12-06,16.25,16.25,12.75,16.25,1000,8.12 +NASDAQ,ANTP,1993-11-17,15.00,16.25,15.00,16.25,600,8.12 +NASDAQ,ANTP,1991-04-05,40.00,40.00,40.00,40.00,400,20.00 +NASDAQ,ANTP,1988-02-12,12.75,12.75,12.75,12.75,2000,6.38 +NASDAQ,ANTP,1987-06-16,8.80,8.80,8.80,8.80,200,4.40 +NASDAQ,ANTP,1984-09-20,8.80,8.80,8.80,8.80,1400,4.40 +NASDAQ,ANTP,1984-09-12,8.80,8.80,8.80,8.80,1000,4.40 +NASDAQ,ACWI,2009-12-10,42.24,42.27,41.98,42.12,75700,41.84 +NASDAQ,ACWI,2009-11-23,42.34,42.84,42.34,42.53,222700,42.25 +NASDAQ,ACWI,2009-11-20,41.87,41.94,41.63,41.88,149200,41.60 +NASDAQ,ACWI,2009-05-14,32.84,33.43,32.80,33.22,38700,32.74 +NASDAQ,ACWI,2008-11-26,29.15,31.06,29.03,30.64,601400,30.20 +NASDAQ,ACWI,2008-07-23,48.61,48.98,48.61,48.78,4100,48.07 +NASDAQ,AMFI,2010-01-08,1.47,1.47,1.39,1.45,344600,1.45 +NASDAQ,AMFI,2009-11-19,0.80,0.80,0.65,0.65,269500,0.65 +NASDAQ,AMFI,2009-11-13,0.45,0.45,0.41,0.41,278300,0.41 +NASDAQ,AMFI,2009-07-02,0.74,0.74,0.58,0.69,574800,0.69 +NASDAQ,AMFI,2008-06-23,6.39,6.58,5.90,5.93,215800,5.77 +NASDAQ,AMFI,2008-03-04,18.55,19.16,18.23,18.90,105200,18.06 +NASDAQ,AMFI,2008-01-09,20.33,21.70,20.33,21.68,123500,20.52 +NASDAQ,AMFI,2007-12-26,23.79,24.88,23.72,24.58,88600,23.27 +NASDAQ,AMFI,2007-07-16,28.00,28.05,27.66,27.73,92300,25.86 +NASDAQ,AMFI,2006-08-10,28.64,29.50,28.60,29.34,97900,26.72 +NASDAQ,AMFI,2006-05-25,30.68,31.11,30.51,31.11,61800,28.16 +NASDAQ,AMFI,2005-12-21,30.76,31.21,30.76,31.07,23200,27.95 +NASDAQ,AMFI,2005-10-03,31.16,31.55,31.09,31.44,46400,28.13 +NASDAQ,AMFI,2005-06-21,28.66,28.73,28.38,28.54,12700,25.39 +NASDAQ,AMFI,2005-02-18,29.19,29.39,28.94,29.01,31000,25.51 +NASDAQ,AMFI,2004-11-16,31.34,32.02,31.34,31.51,29900,27.56 +NASDAQ,AMFI,2004-05-13,28.27,28.42,27.88,28.04,96800,24.23 +NASDAQ,AMFI,2004-05-07,28.67,28.93,28.34,28.35,94100,24.50 +NASDAQ,AMFI,2004-01-30,27.79,28.16,27.39,27.80,90800,23.89 +NASDAQ,AMFI,2003-09-29,24.76,25.56,24.76,25.37,70800,21.66 +NASDAQ,AMFI,2003-09-25,25.48,25.90,25.15,25.38,54500,21.67 +NASDAQ,AMFI,2003-08-19,25.03,25.04,24.70,24.96,96200,21.17 +NASDAQ,AMFI,2003-04-14,22.74,23.00,22.49,22.95,49100,19.33 +NASDAQ,AMFI,2002-04-09,23.45,23.65,23.42,23.50,25600,19.24 +NASDAQ,AMFI,2001-01-22,20.50,20.50,19.56,20.00,14100,15.78 +NASDAQ,AMFI,2001-01-04,20.44,20.75,20.00,20.50,40600,16.18 +NASDAQ,AMFI,2000-11-13,19.44,19.94,19.31,19.81,19400,15.50 +NASDAQ,AMFI,2000-05-10,18.78,19.25,18.78,19.12,23400,14.71 +NASDAQ,AMFI,2000-04-11,18.25,18.31,18.00,18.25,26300,14.04 +NASDAQ,AMFI,2000-03-15,19.25,19.25,18.37,18.75,34700,14.42 +NASDAQ,AMFI,1999-09-17,20.72,20.72,20.37,20.37,41700,15.46 +NASDAQ,AMFI,1999-07-09,22.87,23.44,22.87,23.44,41900,17.68 +NASDAQ,AMFI,1998-10-08,20.50,20.87,19.12,19.56,45300,14.48 +NASDAQ,AMFI,1998-01-29,24.37,24.75,24.37,24.69,18300,17.98 +NASDAQ,AMFI,1997-11-28,23.50,24.12,23.25,23.75,14700,17.21 +NASDAQ,AMFI,1997-11-10,23.00,23.50,23.00,23.50,15000,17.03 +NASDAQ,AMFI,1997-08-13,29.00,29.00,28.37,29.00,2800,13.92 +NASDAQ,AMFI,1997-03-14,26.50,27.37,26.00,27.25,60900,13.01 +NASDAQ,AMFI,1997-02-19,25.25,25.75,24.75,25.00,43200,11.86 +NASDAQ,AMFI,1997-01-16,24.50,24.50,24.25,24.25,15900,11.50 +NASDAQ,AMFI,1997-01-08,25.50,25.50,24.75,25.00,2800,11.86 +NASDAQ,AMFI,1996-10-01,20.50,20.75,20.37,20.37,24300,9.60 +NASDAQ,AMFI,1995-08-21,20.12,20.12,19.75,19.75,18400,8.96 +NASDAQ,AMFI,1995-08-11,20.12,20.12,20.00,20.00,2400,9.07 +NASDAQ,AMFI,1995-04-28,18.50,19.25,18.50,19.25,6300,8.66 +NASDAQ,AMFI,1994-08-24,21.50,22.00,21.50,21.50,13400,9.45 +NASDAQ,AMFI,1994-08-08,21.75,22.25,21.75,22.00,18300,9.67 +NASDAQ,AMFI,1994-07-25,20.50,20.50,20.00,20.00,1400,8.79 +NASDAQ,AMFI,1993-12-15,18.50,19.00,18.50,18.62,34500,8.07 +NASDAQ,AMFI,1993-09-17,24.62,24.62,24.62,24.62,000,7.06 +NASDAQ,AMFI,1993-08-03,23.75,23.75,23.75,23.75,000,6.76 +NASDAQ,AMFI,1993-04-16,24.00,24.00,24.00,24.00,1800,6.78 +NASDAQ,AMFI,1992-10-15,18.75,19.75,18.75,19.75,29200,5.51 +NASDAQ,AMFI,1991-10-14,15.75,16.00,15.75,16.00,3800,3.88 +NASDAQ,AMFI,1991-02-12,12.00,12.00,11.50,12.00,6300,2.83 +NASDAQ,AMFI,1990-10-01,11.00,11.25,10.75,10.75,51300,2.51 +NASDAQ,AMFI,1990-08-08,14.00,14.50,14.00,14.00,23600,3.23 +NASDAQ,AMFI,1990-05-16,15.00,15.00,14.75,14.75,28100,3.38 +NASDAQ,AMFI,1990-04-03,15.00,15.00,15.00,15.00,11700,3.44 +NASDAQ,AMFI,1990-02-21,15.75,15.75,15.25,15.50,23600,3.52 +NASDAQ,AMFI,1989-07-14,17.50,18.00,17.50,18.00,13300,4.03 +NASDAQ,AMFI,1988-05-11,14.75,14.75,14.50,14.50,1800,3.13 +NASDAQ,AMFI,1988-04-20,14.75,14.75,14.50,14.75,21400,3.19 +NASDAQ,AMFI,1988-03-29,14.25,14.50,14.00,14.50,14800,3.13 +NASDAQ,AMFI,1987-01-28,14.75,14.75,14.50,14.75,5200,3.17 +NASDAQ,ATPG,2009-10-28,18.76,18.76,17.14,17.19,2906400,17.19 +NASDAQ,ATPG,2007-06-11,45.22,45.77,44.65,45.56,255500,45.56 +NASDAQ,ATPG,2007-01-16,37.49,37.99,36.90,37.33,369200,37.33 +NASDAQ,ATPG,2006-12-14,45.64,46.19,45.31,45.50,293400,45.50 +NASDAQ,ATPG,2006-10-24,41.17,43.64,41.17,43.19,617300,43.19 +NASDAQ,ATPG,2006-07-05,42.77,42.85,41.59,42.33,212700,42.33 +NASDAQ,ATPG,2006-05-16,43.95,44.88,43.30,43.87,188600,43.87 +NASDAQ,ATPG,2006-05-01,45.82,46.53,45.82,46.38,265700,46.38 +NASDAQ,ATPG,2006-01-20,41.73,42.40,40.86,41.38,252600,41.38 +NASDAQ,ATPG,2005-08-12,32.83,33.26,32.50,32.95,237800,32.95 +NASDAQ,ATPG,2005-06-14,23.00,23.40,22.52,23.40,108000,23.40 +NASDAQ,ATPG,2005-04-29,20.50,20.76,20.05,20.47,177900,20.47 +NASDAQ,ATPG,2004-11-16,12.76,13.05,12.41,12.50,299000,12.50 +NASDAQ,ATPG,2004-05-14,6.41,6.46,6.20,6.39,121300,6.39 +NASDAQ,ATPG,2004-05-04,7.59,7.62,7.24,7.43,126800,7.43 +NASDAQ,ATPG,2004-02-18,5.85,6.28,5.85,6.18,134900,6.18 +NASDAQ,ATPG,2004-01-21,6.02,6.15,5.80,5.92,609600,5.92 +NASDAQ,ATPG,2004-01-15,6.29,6.30,5.70,5.95,240200,5.95 +NASDAQ,ATPG,2003-06-20,6.49,6.49,6.17,6.20,165000,6.20 +NASDAQ,ATPG,2003-02-03,4.50,4.56,4.49,4.49,9900,4.49 +NASDAQ,ATPG,2002-11-06,3.57,3.80,3.42,3.42,22100,3.42 +NASDAQ,ATPG,2002-04-09,3.55,3.80,3.55,3.73,90000,3.73 +NASDAQ,ATPG,2001-09-18,10.10,10.10,9.45,9.45,27300,9.45 +NASDAQ,ATPG,2001-09-05,8.59,9.31,8.59,9.00,37200,9.00 +NASDAQ,ATPG,2001-08-21,11.00,11.45,10.85,10.90,23700,10.90 +NASDAQ,ATPG,2001-07-30,8.76,9.00,8.59,8.78,99400,8.78 +NASDAQ,AMCS,2009-10-30,3.24,3.33,3.10,3.15,177700,3.15 +NASDAQ,AMCS,2009-03-02,1.85,1.85,1.70,1.79,13300,1.79 +NASDAQ,AMCS,2009-01-22,1.58,1.59,1.50,1.58,17200,1.58 +NASDAQ,AMCS,2008-11-25,1.35,1.53,1.32,1.53,21300,1.53 +NASDAQ,AMCS,2008-03-07,2.32,2.35,2.13,2.21,135800,2.21 +NASDAQ,AMCS,2008-01-03,2.97,3.02,2.92,2.97,104900,2.97 +NASDAQ,AMCS,2007-07-16,3.57,3.59,3.47,3.48,133100,3.48 +NASDAQ,AMCS,2007-04-26,2.92,3.05,2.87,3.01,166100,3.01 +NASDAQ,AMCS,2006-10-09,3.07,3.15,3.07,3.09,77800,3.09 +NASDAQ,AMCS,2006-05-09,3.25,3.64,3.23,3.54,881600,3.54 +NASDAQ,AMCS,2006-03-20,4.70,4.74,4.61,4.74,288000,4.74 +NASDAQ,AMCS,2005-09-09,5.49,5.62,5.46,5.49,424700,5.49 +NASDAQ,AMCS,2004-12-14,4.14,4.28,4.10,4.28,113700,4.28 +NASDAQ,AMCS,2004-10-20,3.52,3.60,3.49,3.58,34600,3.58 +NASDAQ,AMCS,2004-02-24,4.03,4.14,3.96,3.98,191000,3.98 +NASDAQ,AMCS,2004-02-09,4.00,4.44,3.96,4.21,1219800,4.21 +NASDAQ,AMCS,2003-10-28,5.10,5.27,5.08,5.27,401100,5.27 +NASDAQ,AMCS,2003-06-02,3.84,3.96,3.78,3.78,99300,3.78 +NASDAQ,AMCS,2003-03-20,3.89,4.00,3.85,3.94,73000,3.94 +NASDAQ,AMCS,2002-05-10,7.88,7.89,7.47,7.55,392400,7.55 +NASDAQ,AMCS,2002-04-26,8.00,8.20,7.21,7.33,899600,7.33 +NASDAQ,AMCS,2001-09-28,2.42,2.60,2.25,2.50,37000,2.50 +NASDAQ,AMCS,2000-11-03,5.50,5.62,5.38,5.56,126700,5.56 +NASDAQ,AMCS,2000-05-01,9.34,9.62,9.19,9.25,397400,9.25 +NASDAQ,AMCS,2000-04-25,8.81,9.81,8.78,9.62,594400,9.62 +NASDAQ,AMCS,2000-02-28,20.31,20.31,18.50,18.69,706100,18.69 +NASDAQ,AMCS,1998-11-24,20.69,21.00,20.25,20.50,70400,10.25 +NASDAQ,AMCS,1998-10-27,13.75,14.00,13.62,14.00,23600,7.00 +NASDAQ,AMCS,1998-04-14,12.12,12.38,12.06,12.25,24000,6.13 +NASDAQ,AMCS,1997-10-15,7.38,7.50,7.12,7.38,35800,3.69 +NASDAQ,AMCS,1997-10-02,5.75,6.12,5.50,5.75,110200,2.87 +NASDAQ,AEPI,2010-01-12,39.86,40.48,39.31,39.57,19800,39.57 +NASDAQ,AEPI,2009-10-22,37.64,38.62,37.25,38.60,11000,38.60 +NASDAQ,AEPI,2009-10-02,37.39,38.25,36.35,36.61,48000,36.61 +NASDAQ,AEPI,2009-09-30,41.47,41.47,39.50,39.90,34600,39.90 +NASDAQ,AEPI,2009-08-11,31.26,33.75,31.06,33.08,47800,33.08 +NASDAQ,AEPI,2009-07-27,29.89,30.24,29.30,29.42,56700,29.42 +NASDAQ,AEPI,2009-06-03,27.24,27.24,24.94,26.77,18600,26.77 +NASDAQ,AEPI,2008-12-05,18.48,19.60,17.94,19.50,18600,19.50 +NASDAQ,AEPI,2008-07-30,18.16,18.16,17.51,18.11,14100,18.11 +NASDAQ,AEPI,2008-07-17,18.16,18.18,17.19,17.54,14300,17.54 +NASDAQ,AEPI,2008-06-13,19.26,19.47,18.85,19.21,16500,19.21 +NASDAQ,AEPI,2008-05-22,24.70,26.42,24.70,25.57,8300,25.57 +NASDAQ,AEPI,2008-03-17,27.53,28.90,25.60,27.92,21500,27.92 +NASDAQ,AEPI,2007-06-19,46.96,46.96,45.93,46.88,24800,46.88 +NASDAQ,AEPI,2006-11-24,52.56,53.06,52.37,52.67,5500,52.67 +NASDAQ,AEPI,2006-09-01,44.07,44.24,43.79,44.06,138900,44.06 +NASDAQ,AEPI,2006-03-23,29.10,30.00,29.10,29.89,17900,29.89 +NASDAQ,AEPI,2005-06-15,17.93,18.40,17.93,18.40,11900,18.40 +NASDAQ,AEPI,2004-11-15,11.00,11.29,10.95,11.00,41400,11.00 +NASDAQ,AEPI,2004-10-04,11.10,11.25,10.93,11.13,10500,11.13 +NASDAQ,AEPI,2004-08-09,10.08,10.18,9.98,10.18,23600,10.18 +NASDAQ,AEPI,2004-07-09,10.57,10.69,10.28,10.69,19500,10.69 +NASDAQ,AEPI,2004-06-14,10.63,11.05,10.60,10.86,32800,10.86 +NASDAQ,AEPI,2003-08-22,8.40,8.40,8.20,8.24,8600,8.24 +NASDAQ,AEPI,2003-05-28,6.99,7.32,6.51,6.59,21200,6.59 +NASDAQ,AEPI,2003-03-28,7.35,8.00,7.06,7.82,45800,7.82 +NASDAQ,AEPI,2002-10-31,16.14,16.15,14.98,15.48,46500,15.48 +NASDAQ,AEPI,2002-09-17,33.89,33.89,33.52,33.80,3000,33.80 +NASDAQ,AEPI,2002-02-25,26.00,26.10,26.00,26.10,1700,26.10 +NASDAQ,AEPI,2002-02-12,25.60,25.80,25.50,25.80,300,25.80 +NASDAQ,AEPI,2002-02-07,26.12,26.12,25.55,25.87,4700,25.87 +NASDAQ,AEPI,2001-10-12,22.25,22.50,21.10,21.74,16200,21.74 +NASDAQ,AEPI,2001-08-27,27.15,27.15,27.05,27.05,200,27.05 +NASDAQ,AEPI,2001-08-06,26.93,26.93,26.00,26.24,26100,26.24 +NASDAQ,AEPI,2000-12-21,45.25,45.25,43.77,44.94,22100,44.94 +NASDAQ,AEPI,2000-11-02,34.69,35.00,34.56,34.88,8100,34.88 +NASDAQ,AEPI,2000-02-14,31.34,31.81,31.00,31.50,4800,31.50 +NASDAQ,AEPI,1999-09-30,37.12,37.12,36.19,37.00,16800,37.00 +NASDAQ,AEPI,1999-02-04,19.75,19.75,19.75,19.75,1200,19.75 +NASDAQ,AEPI,1999-01-27,21.62,21.75,21.62,21.75,1100,21.75 +NASDAQ,AEPI,1998-02-05,35.00,35.25,34.00,34.00,17300,34.00 +NASDAQ,AEPI,1997-12-05,29.25,30.50,29.25,30.50,21800,30.50 +NASDAQ,AEPI,1997-12-04,30.75,31.25,29.25,30.62,4100,30.62 +NASDAQ,AEPI,1997-07-29,22.00,30.00,22.00,26.00,17500,26.00 +NASDAQ,AEPI,1996-08-12,43.00,43.00,39.00,42.00,8900,42.00 +NASDAQ,AEPI,1995-10-18,22.25,22.25,22.25,22.25,200,22.25 +NASDAQ,AEPI,1995-09-12,21.23,22.23,21.23,22.23,41600,22.20 +NASDAQ,AEPI,1995-08-03,21.98,21.98,21.23,21.85,180200,21.83 +NASDAQ,AEPI,1995-05-17,23.45,24.69,23.45,24.69,800,24.64 +NASDAQ,AEPI,1995-01-11,18.31,18.31,17.44,18.18,5100,18.12 +NASDAQ,AEPI,1994-12-19,17.69,17.69,16.44,16.69,1100,16.63 +NASDAQ,AEPI,1994-05-12,16.63,16.63,15.39,16.63,1000,16.52 +NASDAQ,AEPI,1993-09-17,17.07,17.81,17.07,17.81,2000,11.75 +NASDAQ,AEPI,1993-06-15,15.33,16.07,15.33,15.58,13400,10.27 +NASDAQ,AEPI,1993-03-19,11.37,11.62,11.37,11.62,1000,7.66 +NASDAQ,AEPI,1993-01-12,10.88,12.61,10.88,11.87,18400,7.82 +NASDAQ,AEPI,1992-11-12,10.88,11.62,10.88,11.62,5000,7.66 +NASDAQ,AEPI,1992-10-13,10.88,10.88,10.88,10.88,800,7.17 +NASDAQ,AEPI,1992-10-02,11.87,11.87,11.87,11.87,800,7.82 +NASDAQ,AEPI,1991-01-23,7.91,7.91,7.91,7.91,3000,5.22 +NASDAQ,AEPI,1990-07-09,13.85,13.85,13.35,13.60,9400,8.97 +NASDAQ,AEPI,1990-06-07,15.82,16.07,15.58,15.58,13600,10.27 +NASDAQ,AEPI,1990-06-05,15.82,15.82,15.08,15.33,13400,10.11 +NASDAQ,AEPI,1989-03-07,12.73,12.86,12.61,12.86,22500,5.65 +NASDAQ,AEPI,1989-03-06,12.73,12.73,12.61,12.73,7600,5.60 +NASDAQ,AEPI,1989-02-22,12.61,12.61,12.61,12.61,900,5.54 +NASDAQ,AEPI,1989-01-18,12.86,12.86,12.61,12.61,3600,5.54 +NASDAQ,AEPI,1988-11-15,10.14,10.14,10.14,10.14,1400,4.46 +NASDAQ,AEPI,1988-04-06,9.40,9.40,8.90,9.40,5000,4.13 +NASDAQ,AEPI,1987-09-24,10.38,10.38,10.38,10.38,9000,4.56 +NASDAQ,AEPI,1986-12-31,7.42,7.91,7.42,7.91,19400,3.48 +NASDAQ,ALSE,2009-08-25,0.51,0.83,0.46,0.83,13600,0.83 +NASDAQ,ALSE,2009-06-25,0.71,0.71,0.71,0.71,200,0.71 +NASDAQ,ALSE,2009-04-16,1.10,1.10,1.10,1.10,4100,1.10 +NASDAQ,ALSE,2008-09-16,2.11,2.45,2.11,2.45,7300,2.45 +NASDAQ,ALSE,2008-07-30,2.20,2.20,2.20,2.20,1200,2.20 +NASDAQ,ALSE,2008-06-02,2.66,2.70,2.58,2.62,4800,2.62 +NASDAQ,ALSE,2008-03-06,2.23,2.35,2.15,2.29,17800,2.29 +NASDAQ,ALSE,2007-12-17,2.85,2.85,2.65,2.65,2300,2.65 +NASDAQ,ALSE,2007-06-05,2.90,2.91,2.90,2.90,1400,2.90 +NASDAQ,ALSE,2005-04-20,2.13,2.26,2.13,2.20,4800,2.20 +NASDAQ,ALSE,2005-03-10,2.40,2.40,2.15,2.26,30800,2.26 +NASDAQ,ALSE,2005-01-28,0.55,0.61,0.55,0.60,22800,3.00 +NASDAQ,ALSE,2004-11-11,0.54,0.57,0.52,0.53,3700,2.65 +NASDAQ,ALSE,2004-10-15,0.50,0.54,0.48,0.49,5500,2.45 +NASDAQ,ALSE,2004-03-16,1.21,1.30,1.17,1.23,18600,6.15 +NASDAQ,ALSE,2004-01-16,1.57,1.60,1.51,1.58,22900,7.90 +NASDAQ,ALSE,2003-02-13,0.98,1.00,0.91,0.98,9500,4.90 +NASDAQ,ALSE,2002-07-24,1.16,1.24,1.10,1.20,4100,6.00 +NASDAQ,ALSE,2002-05-30,1.52,1.65,1.48,1.55,4100,7.75 +NASDAQ,ALSE,2001-10-25,2.89,2.90,2.80,2.90,9500,14.50 +NASDAQ,ALSE,2001-03-27,3.25,3.44,3.13,3.25,4600,16.25 +NASDAQ,ALSE,2001-03-14,4.53,4.53,4.25,4.25,5900,21.25 +NASDAQ,ALSE,2001-01-25,4.77,4.97,4.75,4.97,32700,24.84 +NASDAQ,ALSE,2000-11-27,5.25,5.56,4.97,4.97,16100,24.84 +NASDAQ,ALSE,2000-11-16,5.75,6.38,5.75,5.94,29000,29.69 +NASDAQ,ALSE,2000-10-11,5.81,6.19,5.81,6.06,33900,30.31 +NASDAQ,ALSE,2000-07-28,9.13,9.56,8.00,9.22,113600,46.09 +NASDAQ,ALSE,2000-07-20,11.13,11.25,10.75,11.13,34900,55.63 +NASDAQ,ALSE,2000-07-07,10.00,11.06,9.88,11.00,202800,55.00 +NASDAQ,ALSE,2000-04-06,8.00,8.78,8.00,8.50,45800,42.50 +NASDAQ,ALSE,2000-03-13,12.56,12.62,10.50,11.38,118200,56.88 +NASDAQ,ALSE,1999-10-18,3.94,4.00,3.62,4.00,17200,20.00 +NASDAQ,ALSE,1999-04-09,6.62,7.50,6.59,6.88,78700,34.38 +NASDAQ,ALSE,1999-02-26,5.69,6.03,5.56,6.00,62800,30.00 +NASDAQ,ALSE,1998-09-10,2.44,2.87,2.38,2.59,18700,12.97 +NASDAQ,ALSE,1997-06-16,6.25,6.50,6.13,6.13,4700,30.63 +NASDAQ,ALSE,1996-09-04,0.84,0.88,0.84,0.84,2700,42.19 +NASDAQ,ALSE,1996-04-03,1.25,1.37,1.16,1.19,24400,59.37 +NASDAQ,ALSE,1996-03-04,1.25,1.37,1.22,1.25,6400,62.50 +NASDAQ,ALSE,1995-10-23,0.81,0.84,0.78,0.78,500,39.06 +NASDAQ,ALSE,1995-10-18,0.88,0.88,0.81,0.81,1600,40.62 +NASDAQ,ALSE,1995-08-01,0.69,0.78,0.69,0.69,400,34.38 +NASDAQ,ALSE,1995-07-26,0.69,0.75,0.62,0.66,1500,32.81 +NASDAQ,ALSE,1994-10-03,0.50,0.50,0.44,0.44,200,21.87 +NASDAQ,ALSE,1994-08-01,0.31,0.31,0.25,0.28,1300,14.06 +NASDAQ,ALSE,1993-03-09,6.62,6.62,6.00,6.13,3400,306.25 +NASDAQ,ALSE,1992-12-04,7.00,7.25,7.00,7.25,6500,362.50 +NASDAQ,ALSE,1992-10-16,5.38,5.38,4.87,5.00,16900,250.00 +NASDAQ,ALSE,1992-07-21,7.37,7.63,7.37,7.50,1500,375.00 +NASDAQ,ALSE,1992-07-20,7.50,7.63,7.25,7.50,1300,375.00 +NASDAQ,ALSE,1991-12-27,10.50,10.87,10.50,10.50,1300,525.00 +NASDAQ,ALSE,1991-09-25,7.25,7.50,7.12,7.50,1400,375.00 +NASDAQ,ALSE,1990-08-08,5.12,5.12,4.87,5.12,3700,256.25 +NASDAQ,ALSE,1989-06-15,4.63,4.63,4.37,4.50,2100,225.00 +NASDAQ,ALSE,1988-08-23,8.87,9.13,8.62,8.75,2300,437.50 +NASDAQ,ALSE,1988-06-09,9.50,9.50,8.75,8.87,2700,443.75 +NASDAQ,ALSE,1988-05-25,8.62,8.75,8.38,8.62,1100,431.25 +NASDAQ,ALSE,1987-04-07,8.25,8.38,8.25,8.25,1800,412.50 +NASDAQ,ALSE,1986-10-17,6.37,6.50,6.37,6.37,1500,318.75 +NASDAQ,ALSE,1986-07-31,5.62,5.75,5.56,5.56,600,278.13 +NASDAQ,ALSE,1986-05-14,6.50,6.62,6.50,6.50,1000,325.00 +NASDAQ,ALSE,1986-01-15,2.94,3.00,2.87,2.87,300,143.75 +NASDAQ,ARTNA,2010-01-26,17.85,18.00,17.72,17.88,12700,17.69 +NASDAQ,ARTNA,2010-01-04,18.73,18.73,18.05,18.53,6200,18.33 +NASDAQ,ARTNA,2009-07-07,16.46,17.50,16.29,16.92,27400,16.37 +NASDAQ,ARTNA,2009-02-24,14.80,14.87,14.40,14.40,9300,13.76 +NASDAQ,ARTNA,2008-06-09,18.62,18.87,18.35,18.74,6600,17.30 +NASDAQ,ARTNA,2008-06-02,18.50,18.50,18.10,18.40,6100,16.99 +NASDAQ,ARTNA,2007-06-29,19.03,19.21,18.80,19.12,14000,17.02 +NASDAQ,ARTNA,2007-06-20,19.12,19.12,18.84,18.90,3000,16.82 +NASDAQ,ARTNA,2006-11-03,18.95,18.97,18.51,18.51,4000,16.06 +NASDAQ,ARTNA,2006-06-12,29.55,29.66,29.27,29.27,2600,16.80 +NASDAQ,ARTNA,2005-12-23,29.24,29.75,29.24,29.61,1600,16.75 +NASDAQ,ARTNA,2005-07-28,31.24,32.54,31.24,32.25,5200,17.99 +NASDAQ,ARTNA,2005-07-13,30.03,30.50,30.03,30.50,5700,17.01 +NASDAQ,ARTNA,2005-03-04,27.25,27.25,26.90,27.23,2000,15.08 +NASDAQ,ARTNA,2005-01-25,27.80,28.05,27.80,27.80,1400,15.28 +NASDAQ,ARTNA,2004-02-19,28.05,28.19,27.88,28.18,4200,15.12 +NASDAQ,ARTNA,2003-02-03,30.32,30.70,30.32,30.70,4000,10.54 +NASDAQ,ARTNA,2002-08-28,28.72,28.72,28.30,28.30,1200,9.62 +NASDAQ,ARTNA,2002-03-18,29.81,30.20,29.81,30.09,2700,10.03 +NASDAQ,ARTNA,2002-02-14,30.99,31.49,30.25,31.49,5400,10.50 +NASDAQ,ARTNA,2001-12-17,29.00,29.99,29.00,29.99,1500,9.91 +NASDAQ,ARTNA,2001-07-24,26.50,26.50,25.61,25.61,400,8.29 +NASDAQ,ARTNA,2001-06-01,24.41,24.60,24.41,24.60,1200,7.97 +NASDAQ,ARTNA,2001-03-07,25.19,25.63,25.19,25.63,1200,8.20 +NASDAQ,ARTNA,2000-12-29,26.62,26.88,26.06,26.06,3900,8.25 +NASDAQ,ARTNA,2000-06-08,23.75,23.75,23.75,23.75,1500,7.34 +NASDAQ,ARTNA,2000-03-02,24.50,24.50,24.50,24.50,1500,7.48 +NASDAQ,ARTNA,1999-11-17,24.76,24.76,24.70,24.76,3900,7.49 +NASDAQ,ARTNA,1999-09-20,24.38,24.62,24.25,24.25,3200,7.25 +NASDAQ,ARTNA,1999-03-15,22.98,22.98,22.98,22.98,300,6.71 +NASDAQ,ARTNA,1998-11-24,21.81,22.53,21.58,22.53,3300,6.51 +NASDAQ,ARTNA,1998-08-19,18.28,18.39,18.28,18.39,1500,5.25 +NASDAQ,ARTNA,1998-06-08,17.58,17.58,17.35,17.35,3000,4.88 +NASDAQ,ARTNA,1998-03-12,16.68,16.68,16.68,16.68,1200,4.63 +NASDAQ,ARTNA,1998-03-05,17.25,17.25,16.91,16.91,2100,4.70 +NASDAQ,ARTNA,1997-04-24,15.33,15.65,15.33,15.54,2100,4.08 +NASDAQ,ARTNA,1997-03-19,15.22,15.87,15.22,15.54,6800,4.08 +NASDAQ,ARTNA,1996-11-01,13.91,13.91,13.91,13.91,1500,3.54 +NASDAQ,ACAD,2009-09-03,2.21,2.22,1.92,2.03,8093400,2.03 +NASDAQ,ACAD,2009-06-15,2.12,2.30,2.11,2.23,180600,2.23 +NASDAQ,ACAD,2008-02-15,10.50,10.85,10.36,10.52,155500,10.52 +NASDAQ,ACAD,2007-10-03,14.88,15.28,14.83,15.20,279800,15.20 +NASDAQ,ACAD,2007-09-18,14.95,15.53,14.77,15.34,219200,15.34 +NASDAQ,ACAD,2006-08-14,5.40,5.84,5.39,5.49,216800,5.49 +NASDAQ,ACAD,2006-06-12,9.15,9.20,8.92,9.04,150100,9.04 +NASDAQ,ACAD,2006-04-06,16.19,16.19,15.70,15.80,247100,15.80 +NASDAQ,ACAD,2005-12-01,9.04,10.80,9.01,10.29,135600,10.29 +NASDAQ,ACAD,2005-11-09,10.44,10.55,10.12,10.47,102400,10.47 +NASDAQ,ACAD,2005-09-19,10.94,11.06,10.76,11.06,34200,11.06 +NASDAQ,ACAD,2005-08-02,9.80,9.80,9.57,9.67,39000,9.67 +NASDAQ,ACAD,2005-05-24,8.11,9.30,7.88,9.15,99800,9.15 +NASDAQ,ACAD,2004-09-24,7.02,7.25,7.00,7.00,1900,7.00 +NASDAQ,ACAD,2004-08-16,5.16,5.47,5.14,5.28,3600,5.28 +NASDAQ,ASCMA,2010-02-02,25.68,25.82,25.31,25.50,48000,25.50 +NASDAQ,ASCMA,2009-08-06,27.51,27.94,27.16,27.50,27600,27.50 +NASDAQ,ASCMA,2009-07-21,27.03,27.78,26.81,27.38,29000,27.38 +NASDAQ,ASCMA,2009-07-08,26.20,26.79,25.98,26.14,99900,26.14 +NASDAQ,ASCMA,2009-06-26,25.27,27.98,24.76,27.34,1959200,27.34 +NASDAQ,ASCMA,2009-03-26,26.54,26.54,26.07,26.50,70100,26.50 +NASDAQ,ASCMA,2008-10-29,23.60,23.79,22.60,22.86,95500,22.86 +NASDAQ,ARRS,2009-11-20,10.27,10.60,9.97,10.08,1867300,10.08 +NASDAQ,ARRS,2008-08-15,9.61,9.65,9.37,9.55,1558800,9.55 +NASDAQ,ARRS,2008-08-13,9.47,9.63,9.26,9.47,1454200,9.47 +NASDAQ,ARRS,2008-04-01,5.99,6.04,5.84,5.99,3639900,5.99 +NASDAQ,ARRS,2007-12-24,10.25,10.33,10.01,10.08,865800,10.08 +NASDAQ,ARRS,2007-11-16,10.34,10.42,10.15,10.39,2059100,10.39 +NASDAQ,ARRS,2007-08-28,15.35,15.42,14.37,14.38,1575900,14.38 +NASDAQ,ARRS,2007-07-03,17.50,17.65,17.22,17.50,1663800,17.50 +NASDAQ,ARRS,2005-10-28,7.88,8.24,7.86,7.94,2186100,7.94 +NASDAQ,ARRS,2005-09-23,11.08,11.25,10.96,11.19,1446100,11.19 +NASDAQ,ARRS,2005-07-25,9.41,9.53,9.33,9.46,1071300,9.46 +NASDAQ,ARRS,2004-10-15,4.60,4.82,4.54,4.56,743400,4.56 +NASDAQ,ARRS,2003-12-18,7.05,7.34,7.05,7.16,1120900,7.16 +NASDAQ,ARRS,2003-06-17,5.00,5.00,4.80,4.97,1079300,4.97 +NASDAQ,ARRS,2002-11-11,2.80,2.83,2.52,2.54,333100,2.54 +NASDAQ,ARRS,2001-12-07,10.95,11.65,10.80,10.82,388800,10.82 +NASDAQ,ARRS,2001-02-06,12.00,12.38,11.50,12.25,796100,12.25 +NASDAQ,ARRS,2000-11-14,12.66,13.75,12.62,13.31,1183300,13.31 +NASDAQ,ARRS,2000-08-25,38.25,38.25,37.00,37.38,555000,37.38 +NASDAQ,ARRS,2000-02-24,45.62,50.00,45.38,48.81,2357300,48.81 +NASDAQ,ARRS,1999-04-15,25.00,25.06,23.50,24.00,247200,24.00 +NASDAQ,ARRS,1998-05-21,19.63,20.69,19.44,20.50,224200,20.50 +NASDAQ,ARRS,1998-03-09,12.25,12.25,12.06,12.19,111600,12.19 +NASDAQ,ARRS,1997-05-02,8.87,9.06,8.75,9.00,249800,9.00 +NASDAQ,ARRS,1997-03-31,7.63,8.12,7.63,7.88,83000,7.88 +NASDAQ,ARRS,1996-10-16,16.63,17.38,16.50,17.12,107500,17.12 +NASDAQ,ARRS,1996-04-18,15.00,15.75,15.00,15.62,215200,15.62 +NASDAQ,ARRS,1996-01-15,16.50,16.50,16.00,16.50,84400,16.50 +NASDAQ,ARRS,1995-09-22,15.25,15.25,14.75,15.06,109800,15.06 +NASDAQ,ARRS,1995-09-13,16.00,16.00,15.50,15.88,69000,15.88 +NASDAQ,ARRS,1995-08-14,18.13,19.50,18.13,19.12,534900,19.12 +NASDAQ,ARRS,1993-12-20,26.75,27.00,26.75,27.00,273300,27.00 +NASDAQ,ARRS,1993-11-15,29.50,30.00,28.75,29.00,254400,29.00 +NASDAQ,BBND,2009-07-21,5.08,5.08,4.85,5.07,126000,5.07 +NASDAQ,BBND,2009-05-14,5.12,5.28,5.06,5.27,502700,5.27 +NASDAQ,BBND,2009-03-31,6.41,6.65,6.21,6.55,253800,6.55 +NASDAQ,BBND,2008-05-09,6.31,6.82,6.31,6.74,475400,6.74 +NASDAQ,BOMK,2009-11-25,5.08,5.08,5.08,5.08,100,4.56 +NASDAQ,BOMK,2009-02-03,6.25,6.25,6.25,6.25,400,5.61 +NASDAQ,BOMK,2009-01-26,5.50,5.50,5.50,5.50,000,4.93 +NASDAQ,BOMK,2008-11-28,6.28,6.28,6.28,6.28,000,5.36 +NASDAQ,BOMK,2008-01-09,10.59,10.59,10.59,10.59,000,9.03 +NASDAQ,BOMK,2008-01-02,10.25,10.25,10.25,10.25,000,8.74 +NASDAQ,BOMK,2007-09-11,8.82,8.82,8.75,8.75,1400,7.28 +NASDAQ,BOMK,2007-06-25,9.64,9.75,9.64,9.75,200,8.11 +NASDAQ,BOMK,2007-01-24,10.86,10.89,10.76,10.89,800,9.06 +NASDAQ,BOMK,2006-10-31,10.95,10.95,10.95,10.95,100,8.91 +NASDAQ,BOMK,2005-08-22,10.20,10.42,10.00,10.00,3100,7.96 +NASDAQ,BOMK,2005-07-19,10.01,10.57,9.75,10.00,5500,7.96 +NASDAQ,BOMK,2004-11-01,10.45,10.45,10.45,10.45,000,8.15 +NASDAQ,BOMK,2004-06-24,10.30,10.30,10.30,10.30,000,8.03 +NASDAQ,BOMK,2004-02-23,13.38,13.38,13.38,13.38,000,10.44 +NASDAQ,BOMK,2003-12-19,13.42,13.42,13.42,13.42,200,10.34 +NASDAQ,BOMK,2003-11-06,12.35,12.35,12.35,12.35,000,9.51 +NASDAQ,BOMK,2003-01-21,10.09,10.09,10.09,10.09,200,7.77 +NASDAQ,BOMK,2002-01-28,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2002-01-18,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2001-09-19,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2001-05-14,20.13,20.13,20.13,20.13,000,5.09 +NASDAQ,BOMK,2001-02-14,19.00,19.00,19.00,19.00,000,4.80 +NASDAQ,BOMK,2001-02-02,19.00,19.00,19.00,19.00,000,4.80 +NASDAQ,BTFG,2008-10-17,10.59,12.25,9.50,11.54,75600,11.29 +NASDAQ,BTFG,2008-03-07,11.01,11.50,10.83,11.35,23800,10.65 +NASDAQ,BTFG,2008-01-09,11.34,11.75,11.34,11.75,27000,11.02 +NASDAQ,BTFG,2007-12-20,11.48,11.75,11.16,11.70,44000,10.98 +NASDAQ,BTFG,2007-04-13,20.99,20.99,20.54,20.75,9500,19.00 +NASDAQ,BTFG,2007-03-21,21.88,22.85,21.83,22.64,15200,20.73 +NASDAQ,BTFG,2007-01-11,24.60,24.63,24.21,24.28,8300,22.09 +NASDAQ,BTFG,2006-05-22,20.75,20.87,20.59,20.87,5200,18.68 +NASDAQ,BTFG,2005-09-21,19.70,19.86,19.00,19.00,9400,16.79 +NASDAQ,BTFG,2004-07-20,17.25,17.42,17.04,17.26,3400,14.78 +NASDAQ,BTFG,2004-05-27,17.21,17.50,17.02,17.50,4800,14.88 +NASDAQ,BTFG,2004-03-16,16.92,17.33,16.70,16.85,7200,14.33 +NASDAQ,BTFG,2003-09-05,16.01,16.01,15.72,15.99,4300,13.28 +NASDAQ,BTFG,2003-07-17,15.81,16.15,15.65,16.15,15500,13.41 +NASDAQ,BTFG,2003-06-30,16.50,16.85,15.74,16.12,177800,13.39 +NASDAQ,BTFG,2003-03-24,14.39,14.48,14.08,14.25,8600,11.73 +NASDAQ,BTFG,2002-10-23,10.99,10.99,10.99,10.99,200,8.87 +NASDAQ,BTFG,2002-10-08,10.50,10.99,10.50,10.99,2700,8.87 +NASDAQ,BTFG,2002-05-15,11.60,11.60,11.55,11.55,1800,9.13 +NASDAQ,BTFG,2002-04-29,12.15,12.15,12.15,12.15,1100,9.60 +NASDAQ,BTFG,2001-11-21,9.19,9.19,9.19,9.19,300,7.10 +NASDAQ,BTFG,2001-07-02,11.31,11.31,11.31,11.31,400,8.74 +NASDAQ,BTFG,2000-08-31,9.63,10.00,9.50,10.00,6100,7.40 +NASDAQ,BTFG,1999-05-13,13.75,13.75,12.50,12.75,11900,9.06 +NASDAQ,BTFG,1999-02-16,14.88,14.88,14.88,14.88,9200,10.51 +NASDAQ,BTFG,1998-09-18,17.00,17.00,17.00,17.00,000,11.94 +NASDAQ,BTFG,1998-01-26,25.00,25.00,24.37,24.37,12000,11.26 +NASDAQ,BTFG,1997-09-30,21.50,21.50,21.50,21.50,000,9.88 +NASDAQ,BTFG,1997-09-29,21.50,21.50,21.50,21.50,000,9.88 +NASDAQ,BTFG,1997-08-26,18.00,18.00,18.00,18.00,000,8.23 +NASDAQ,BTFG,1996-07-12,13.75,13.75,13.75,13.75,000,6.06 +NASDAQ,BTFG,1996-05-10,13.50,13.50,13.50,13.50,000,5.95 +NASDAQ,BTFG,1995-12-13,14.00,14.00,14.00,14.00,300,6.09 +NASDAQ,BTFG,1995-09-08,12.50,12.50,12.50,12.50,1600,5.41 +NASDAQ,BBNK,2009-09-15,6.76,6.76,6.40,6.55,1700,6.55 +NASDAQ,BBNK,2009-08-04,5.76,6.00,5.76,5.94,5800,5.94 +NASDAQ,BBNK,2009-07-16,5.82,6.09,5.72,5.72,2500,5.72 +NASDAQ,BBNK,2008-09-19,10.90,12.00,10.90,11.25,17200,11.25 +NASDAQ,BBNK,2008-02-19,21.80,21.80,21.43,21.45,16400,21.45 +NASDAQ,BBNK,2007-12-28,21.23,21.48,21.15,21.48,21800,21.48 +NASDAQ,BBNK,2007-10-23,22.04,22.17,22.00,22.00,5700,22.00 +NASDAQ,BBNK,2006-02-27,18.82,18.99,18.51,18.51,4000,18.51 +NASDAQ,BBNK,2004-11-19,17.25,17.25,16.87,17.17,11500,17.17 +NASDAQ,BBNK,2004-03-01,12.55,12.55,12.48,12.50,5400,12.50 +NASDAQ,BBNK,2004-01-21,12.86,12.96,12.86,12.96,900,12.96 +NASDAQ,BBNK,2003-12-09,12.90,13.00,12.56,12.56,2700,12.56 +NASDAQ,BBNK,2003-11-28,12.74,12.74,12.74,12.74,100,12.74 +NASDAQ,BBNK,2003-11-13,12.92,13.00,12.85,13.00,9700,13.00 +NASDAQ,BAGL,2009-01-22,5.58,6.25,5.52,6.00,66500,6.00 +NASDAQ,BAGL,2008-11-06,6.62,6.72,6.30,6.33,36800,6.33 +NASDAQ,BAGL,2008-10-03,9.60,9.77,9.05,9.05,53000,9.05 +NASDAQ,BAGL,2008-03-03,15.34,15.34,13.12,13.70,114500,13.70 +NASDAQ,BAGL,2008-02-05,18.86,19.17,18.60,19.03,24900,19.03 +NASDAQ,BAGL,2007-06-08,18.05,18.44,17.85,18.23,000,18.23 +NASDAQ,BHRT,2009-05-28,0.84,0.85,0.75,0.85,9500,0.85 +NASDAQ,BHRT,2009-01-30,0.70,0.95,0.64,0.80,80600,0.80 +NASDAQ,BHRT,2008-11-11,1.51,1.95,1.44,1.55,14600,1.55 +NASDAQ,BHRT,2008-09-23,2.60,2.75,2.60,2.73,25400,2.73 +NASDAQ,BOLT,2009-12-09,11.00,11.05,10.89,10.95,75200,10.95 +NASDAQ,BOLT,2009-03-27,7.87,8.00,7.54,7.55,81400,7.55 +NASDAQ,BOLT,2008-03-10,16.81,16.90,15.70,15.82,116900,15.82 +NASDAQ,BOLT,2008-03-07,17.21,17.34,16.85,17.15,89900,17.15 +NASDAQ,BOLT,2008-03-06,18.19,18.50,17.00,17.27,92800,17.27 +NASDAQ,BOLT,2007-02-22,20.68,23.40,20.68,23.12,870800,15.41 +NASDAQ,BOLT,2006-12-07,21.00,21.21,20.25,21.21,183800,14.14 +NASDAQ,BOLT,2006-11-09,18.38,19.00,17.88,18.42,198300,12.28 +NASDAQ,BOLT,2006-11-03,15.93,17.86,15.93,17.68,317400,11.79 +NASDAQ,BOLT,2006-04-17,13.80,14.50,13.80,14.38,114200,9.59 +NASDAQ,BOLT,2006-02-22,12.65,12.65,11.51,11.51,188000,7.67 +NASDAQ,BOLT,2005-08-25,7.97,8.10,7.59,7.65,53100,5.10 +NASDAQ,BOLT,2005-02-04,6.00,6.00,5.90,5.90,10500,3.93 +NASDAQ,BOLT,2004-06-23,4.20,4.30,4.20,4.30,3800,2.87 +NASDAQ,BOLT,2003-12-18,4.15,4.15,3.90,3.90,93200,2.60 +NASDAQ,BOLT,2003-08-13,3.34,3.40,3.34,3.35,3900,2.23 +NASDAQ,BOLT,2003-05-13,3.15,3.25,3.15,3.25,9900,2.17 +NASDAQ,BOLT,2002-11-06,3.83,3.83,3.80,3.80,1800,2.53 +NASDAQ,BOLT,2002-08-01,4.05,4.05,4.05,4.05,000,2.70 +NASDAQ,BOLT,2002-04-05,4.74,4.74,4.60,4.60,400,3.07 +NASDAQ,BOLT,2002-01-04,5.10,5.25,5.10,5.25,12600,3.50 +NASDAQ,BOLT,2002-01-03,4.60,5.00,4.60,5.00,39800,3.33 +NASDAQ,BOLT,2001-07-13,5.10,5.20,5.10,5.12,4800,3.41 +NASDAQ,BOLT,2001-05-23,6.03,6.20,6.03,6.14,24400,4.09 +NASDAQ,BOLT,2001-05-03,4.80,4.80,4.75,4.75,2100,3.17 +NASDAQ,BOLT,2001-01-30,3.87,4.10,3.87,4.10,10000,2.73 +NASDAQ,BOLT,2000-12-08,3.75,3.87,3.69,3.87,36600,2.58 +NASDAQ,BOLT,2000-07-27,4.38,4.38,4.25,4.31,15400,2.88 +NASDAQ,BOLT,1999-09-30,5.75,5.75,5.69,5.69,15200,3.79 +NASDAQ,BOLT,1999-04-01,8.62,8.69,8.50,8.62,36600,5.75 +NASDAQ,BOLT,1998-06-22,8.62,8.75,8.56,8.56,12600,5.71 +NASDAQ,BOLT,1998-02-13,6.38,6.38,6.00,6.19,21300,4.12 +NASDAQ,BOLT,1998-01-07,6.50,6.50,6.38,6.38,11200,4.25 +NASDAQ,BOLT,1997-11-26,7.06,7.69,7.06,7.69,28600,5.12 +NASDAQ,BOLT,1997-10-07,6.94,7.19,6.88,7.12,117300,4.75 +NASDAQ,BOLT,1997-09-12,5.75,5.75,5.62,5.75,10800,3.83 +NASDAQ,BOLT,1997-06-16,4.88,4.88,4.69,4.69,12000,3.12 +NASDAQ,BOLT,1997-06-02,4.56,4.81,4.56,4.75,27900,3.17 +NASDAQ,BOLT,1997-04-28,4.88,4.88,4.75,4.88,11000,3.25 +NASDAQ,BOLT,1997-01-22,5.00,5.12,5.00,5.00,11000,3.33 +NASDAQ,BELM,2009-11-11,3.10,3.20,3.10,3.20,18800,3.20 +NASDAQ,BELM,2009-04-20,0.67,0.67,0.67,0.67,3700,0.67 +NASDAQ,BELM,2009-03-27,0.47,0.50,0.46,0.50,29600,0.50 +NASDAQ,BELM,2008-12-12,0.45,0.52,0.45,0.51,171200,0.51 +NASDAQ,BELM,2008-01-18,5.68,5.90,5.63,5.85,281100,5.85 +NASDAQ,BELM,2007-08-24,6.18,6.47,6.15,6.47,171500,6.47 +NASDAQ,BELM,2007-03-02,6.85,6.90,6.75,6.79,133000,6.79 +NASDAQ,BELM,2006-08-15,4.37,4.38,4.23,4.30,249800,4.30 +NASDAQ,BELM,2006-08-10,4.38,4.38,4.27,4.30,147400,4.30 +NASDAQ,BELM,2006-01-09,7.65,7.85,7.61,7.76,297800,7.76 +NASDAQ,BELM,2005-07-21,10.28,10.41,10.16,10.24,349900,10.24 +NASDAQ,BELM,2005-06-17,9.48,9.60,9.45,9.45,110000,9.45 +NASDAQ,BELM,2005-02-11,8.34,8.56,8.17,8.46,86000,8.46 +NASDAQ,BELM,2004-08-25,6.81,6.98,6.66,6.81,415000,6.81 +NASDAQ,BELM,2004-05-27,6.36,6.54,6.29,6.34,73300,6.34 +NASDAQ,BELM,2004-05-26,6.40,6.47,6.12,6.33,163800,6.33 +NASDAQ,BELM,2003-03-05,5.84,6.14,5.73,5.98,213000,5.98 +NASDAQ,BELM,2002-07-19,6.00,6.34,5.60,6.20,133800,6.20 +NASDAQ,BELM,2002-07-18,5.74,6.35,5.57,5.96,89100,5.96 +NASDAQ,BELM,2001-10-30,9.40,9.58,9.05,9.05,104300,9.05 +NASDAQ,BELM,2000-09-05,26.62,26.69,22.75,24.81,843000,24.81 +NASDAQ,BELM,1999-11-19,7.81,8.06,7.81,7.88,23600,5.25 +NASDAQ,BELM,1999-01-21,10.06,10.19,9.56,9.75,94400,6.50 +NASDAQ,BELM,1998-11-10,10.75,11.00,10.37,10.50,141400,7.00 +NASDAQ,BELM,1998-10-27,8.00,8.00,7.75,7.88,7400,5.25 +NASDAQ,BELM,1998-07-20,9.06,9.13,8.62,8.75,40400,5.83 +NASDAQ,BELM,1998-05-27,7.50,7.56,7.37,7.37,5600,4.92 +NASDAQ,BELM,1997-04-01,12.38,13.00,12.13,12.88,71400,8.58 +NASDAQ,BELM,1996-08-02,6.75,7.50,6.75,7.37,69000,4.92 +NASDAQ,BELM,1995-11-29,8.75,9.25,8.50,9.25,43600,6.17 +NASDAQ,BELM,1995-10-11,11.25,11.50,10.63,10.88,120300,7.25 +NASDAQ,BELM,1995-08-25,11.75,11.75,11.50,11.75,13800,7.83 +NASDAQ,BELM,1995-01-13,11.75,12.75,11.75,12.50,118600,8.33 +NASDAQ,BELM,1994-07-22,10.25,10.25,9.88,10.25,27400,6.83 +NASDAQ,BELM,1994-03-08,12.00,12.75,11.50,12.50,75600,8.33 +NASDAQ,BELM,1993-11-30,8.25,8.50,8.25,8.25,24600,5.50 +NASDAQ,BOCH,2010-01-27,5.22,5.28,5.22,5.25,3400,5.25 +NASDAQ,BOCH,2009-09-23,6.00,6.00,5.89,5.90,1600,5.77 +NASDAQ,BOCH,2009-09-15,5.10,5.10,5.10,5.10,000,4.99 +NASDAQ,BOCH,2009-01-30,3.95,3.95,3.95,3.95,1300,3.77 +NASDAQ,BOCH,2008-12-09,4.50,4.50,4.25,4.26,700,3.99 +NASDAQ,BOCH,2008-11-17,5.10,5.25,5.10,5.25,2200,4.92 +NASDAQ,BOCH,2008-06-23,6.78,6.78,6.78,6.78,000,6.21 +NASDAQ,BOCH,2008-03-05,8.28,8.28,8.28,8.28,000,7.51 +NASDAQ,BOCH,2008-02-11,8.37,8.37,8.36,8.36,400,7.58 +NASDAQ,BOCH,2007-02-20,11.60,11.60,11.60,11.60,3000,10.20 +NASDAQ,BOCH,2007-02-13,11.70,11.70,11.60,11.60,300,10.20 +NASDAQ,BOCH,2007-02-01,12.00,12.00,11.60,11.60,800,10.20 +NASDAQ,BOCH,2006-05-11,10.75,10.75,10.51,10.51,2300,9.05 +NASDAQ,BOCH,2006-04-07,10.20,10.20,10.06,10.12,6800,8.72 +NASDAQ,BOCH,2003-10-20,25.50,25.50,25.50,25.50,300,6.97 +NASDAQ,BOCH,2003-10-01,23.00,24.10,23.00,24.00,15900,6.56 +NASDAQ,BOCH,2003-08-11,19.00,19.00,19.00,19.00,2400,5.05 +NASDAQ,BOCH,2003-06-04,18.67,18.67,18.67,18.67,000,4.96 +NASDAQ,BOCH,2003-04-14,19.00,19.00,19.00,19.00,000,5.05 +NASDAQ,BOCH,2002-08-27,23.00,23.00,23.00,23.00,000,5.92 +NASDAQ,BOCH,2002-08-05,23.25,23.25,23.25,23.25,000,5.99 +NASDAQ,BOCH,2002-05-14,21.15,21.15,21.15,21.15,000,5.45 +NASDAQ,BOCH,2001-12-12,21.50,21.50,21.50,21.50,300,5.54 +NASDAQ,BOCH,2000-12-05,14.00,14.00,14.00,14.00,000,3.50 +NASDAQ,BOCH,2000-10-26,15.70,15.70,15.70,15.70,000,3.93 +NASDAQ,BOCH,2000-05-24,18.00,18.00,18.00,18.00,000,4.10 +NASDAQ,BOCH,1999-12-10,23.00,23.00,23.00,23.00,000,5.23 +NASDAQ,BRKL,2010-01-25,10.29,10.39,9.96,10.34,346600,10.26 +NASDAQ,BRKL,2009-12-23,9.90,9.92,9.75,9.80,212400,9.72 +NASDAQ,BRKL,2009-11-24,9.49,9.51,9.27,9.46,164700,9.38 +NASDAQ,BRKL,2009-03-09,7.97,8.18,7.91,8.01,362800,7.75 +NASDAQ,BRKL,2009-01-14,9.50,9.63,9.37,9.40,204500,8.84 +NASDAQ,BRKL,2008-08-22,9.85,10.14,9.62,10.10,343600,9.42 +NASDAQ,BRKL,2007-01-31,13.40,13.43,12.97,13.31,338200,11.13 +NASDAQ,BRKL,2006-10-30,13.40,13.40,13.26,13.30,538400,10.89 +NASDAQ,BRKL,2006-09-29,13.83,13.98,13.71,13.75,239700,11.18 +NASDAQ,BRKL,2006-08-31,13.41,13.48,13.32,13.35,133700,10.86 +NASDAQ,BRKL,2006-05-18,14.44,14.58,14.21,14.21,141000,11.30 +NASDAQ,BRKL,2005-11-18,14.19,14.24,13.93,14.21,222300,11.03 +NASDAQ,BRKL,2005-04-20,14.78,14.86,14.50,14.66,284000,11.05 +NASDAQ,BRKL,2005-04-13,14.84,14.85,14.45,14.46,123500,10.90 +NASDAQ,BRKL,2004-07-23,14.40,14.59,14.26,14.33,229100,10.34 +NASDAQ,BRKL,2004-04-22,14.40,14.73,14.29,14.72,281400,10.56 +NASDAQ,BRKL,2003-09-23,15.59,15.59,15.29,15.50,350600,10.87 +NASDAQ,BRKL,2002-10-28,11.27,11.36,11.15,11.21,1528500,7.55 +NASDAQ,BRKL,2002-09-16,12.19,12.33,12.11,12.19,215700,8.21 +NASDAQ,BRKL,2001-09-20,14.51,14.89,14.47,14.60,31700,4.34 +NASDAQ,BRKL,2001-09-17,14.09,15.04,14.09,14.45,122500,4.30 +NASDAQ,BRKL,2001-03-23,13.19,13.31,13.00,13.25,26200,3.88 +NASDAQ,BRKL,2000-10-23,10.39,10.53,10.38,10.44,26200,3.03 +NASDAQ,BRKL,2000-10-02,11.53,11.53,11.38,11.38,11600,3.30 +NASDAQ,BRKL,2000-07-24,11.88,12.00,11.56,11.63,40200,3.35 +NASDAQ,BRKL,2000-05-15,9.45,9.56,9.44,9.56,97300,2.76 +NASDAQ,BRKL,2000-02-18,9.81,9.81,9.56,9.63,27800,2.76 +NASDAQ,BRKL,2000-01-14,9.34,9.50,9.34,9.41,78300,2.68 +NASDAQ,BRKL,2000-01-12,9.34,9.50,9.25,9.44,66000,2.69 +NASDAQ,BRKL,1999-07-12,11.63,11.81,11.63,11.75,59000,3.31 +NASDAQ,BRKL,1999-06-04,11.75,11.75,11.63,11.69,94700,3.29 +NASDAQ,BRKL,1998-11-03,12.88,13.00,12.50,12.94,72400,3.63 +NASDAQ,BRKL,1998-10-07,11.00,11.19,10.75,10.94,241000,3.07 +NASDAQ,BJCT,2009-12-23,0.15,0.15,0.15,0.15,200,0.15 +NASDAQ,BJCT,2009-05-13,0.25,0.33,0.25,0.30,24700,0.30 +NASDAQ,BJCT,2008-07-31,0.25,0.35,0.25,0.30,31800,0.30 +NASDAQ,BJCT,2008-05-16,0.40,0.40,0.36,0.38,6800,0.38 +NASDAQ,BJCT,2008-01-10,0.54,0.54,0.53,0.54,2600,0.54 +NASDAQ,BJCT,2007-06-25,1.47,1.47,1.37,1.46,20700,1.46 +NASDAQ,BJCT,2007-01-23,1.20,1.20,1.10,1.13,44800,1.13 +NASDAQ,BJCT,2006-04-25,1.49,1.65,1.48,1.55,65800,1.55 +NASDAQ,BJCT,2005-08-09,1.77,1.77,1.56,1.69,75200,1.69 +NASDAQ,BJCT,2004-07-12,1.74,1.75,1.67,1.71,15700,1.71 +NASDAQ,BJCT,2004-06-01,2.22,2.29,2.11,2.21,39000,2.21 +NASDAQ,BJCT,2002-10-10,2.02,2.13,2.02,2.13,1700,2.13 +NASDAQ,BJCT,2002-06-25,3.59,3.60,3.40,3.40,28900,3.40 +NASDAQ,BJCT,2002-05-13,3.90,4.10,3.90,4.00,54700,4.00 +NASDAQ,BJCT,2002-03-28,4.17,4.21,3.85,3.85,114000,3.85 +NASDAQ,BJCT,2001-12-20,11.90,11.90,11.20,11.42,56400,11.42 +NASDAQ,BJCT,2001-11-12,10.25,10.25,9.90,10.07,45900,10.07 +NASDAQ,BJCT,2000-07-10,9.06,9.62,9.06,9.50,11200,9.50 +NASDAQ,BJCT,2000-07-03,9.47,10.75,9.47,10.00,43300,10.00 +NASDAQ,BJCT,2000-04-05,9.13,10.00,9.00,10.00,167800,10.00 +NASDAQ,BJCT,1999-03-01,0.66,0.75,0.63,0.66,122900,3.28 +NASDAQ,BJCT,1998-12-01,1.25,1.28,1.22,1.22,15600,6.09 +NASDAQ,BJCT,1998-06-30,1.81,1.81,1.78,1.81,28100,9.06 +NASDAQ,BJCT,1998-03-24,1.28,1.31,1.25,1.25,27700,6.25 +NASDAQ,BJCT,1998-03-13,1.38,1.50,1.38,1.50,14200,7.50 +NASDAQ,BJCT,1997-04-08,0.66,0.69,0.63,0.63,7700,3.13 +NASDAQ,BJCT,1996-07-18,1.34,1.50,1.31,1.34,26200,6.72 +NASDAQ,BJCT,1996-02-26,1.56,1.56,1.50,1.53,7000,7.66 +NASDAQ,BJCT,1996-02-16,1.38,1.44,1.31,1.44,10900,7.19 +NASDAQ,BJCT,1995-11-28,1.69,2.44,1.69,2.25,43300,11.25 +NASDAQ,BJCT,1995-06-16,1.62,1.62,1.38,1.44,70500,7.19 +NASDAQ,BJCT,1995-06-08,2.19,2.19,1.56,1.94,17600,9.69 +NASDAQ,BJCT,1994-11-02,3.19,3.19,3.00,3.00,3400,15.00 +NASDAQ,BJCT,1994-09-08,3.63,3.87,3.63,3.69,6100,18.44 +NASDAQ,BJCT,1993-12-27,4.25,4.56,4.25,4.56,7600,22.81 +NASDAQ,BJCT,1993-10-20,5.37,5.37,5.13,5.13,7400,25.63 +NASDAQ,BJCT,1993-05-24,4.13,4.38,4.13,4.13,600,20.63 +NASDAQ,BJCT,1993-03-24,4.75,4.88,4.69,4.75,5500,23.75 +NASDAQ,BJCT,1993-03-23,4.88,4.88,4.75,4.75,1400,23.75 +NASDAQ,BJCT,1992-05-19,5.50,5.50,5.50,5.50,9700,27.50 +NASDAQ,BJCT,1991-02-07,3.50,3.50,3.50,3.50,18400,17.50 +NASDAQ,BJCT,1990-04-05,2.75,2.75,2.75,2.75,700,13.75 +NASDAQ,BJCT,1989-12-12,3.25,3.25,3.25,3.25,300,16.25 +NASDAQ,BJCT,1989-05-02,3.38,3.38,3.38,3.38,400,16.88 +NASDAQ,BJCT,1989-03-13,3.75,3.75,3.75,3.75,1100,18.75 +NASDAQ,BJCT,1988-09-01,4.00,4.00,4.00,4.00,1300,20.00 +NASDAQ,BSDM,2009-03-20,2.32,2.49,2.17,2.20,28700,2.20 +NASDAQ,BSDM,2008-12-23,4.00,5.18,3.50,4.11,839400,4.11 +NASDAQ,BSDM,2008-07-02,5.62,5.86,5.04,5.04,63300,5.04 +NASDAQ,BSDM,2007-10-18,6.06,6.15,5.99,6.01,35700,6.01 +NASDAQ,BSDM,2007-10-16,6.24,6.24,6.00,6.05,12100,6.05 +NASDAQ,BSDM,2007-05-08,6.98,7.02,6.90,6.96,176900,6.96 +NASDAQ,BSDM,2006-01-09,5.06,5.15,5.01,5.06,75700,5.06 +NASDAQ,BSDM,2005-05-04,2.63,2.99,2.58,2.90,89700,2.90 +NASDAQ,BSDM,2004-12-09,1.85,1.85,1.75,1.75,5900,1.75 +NASDAQ,BSDM,2004-10-18,1.35,1.37,1.35,1.37,15600,1.37 +NASDAQ,BSDM,2004-09-29,1.55,1.55,1.50,1.55,4000,1.55 +NASDAQ,BSDM,2004-01-02,1.35,1.41,1.35,1.41,3500,1.41 +NASDAQ,BSDM,2003-06-11,0.53,0.78,0.51,0.65,49200,0.65 +NASDAQ,BSDM,2002-06-25,1.00,1.00,0.95,0.97,22000,0.97 +NASDAQ,BSDM,2002-03-05,1.06,1.10,1.06,1.06,1700,1.06 +NASDAQ,BSDM,2001-03-20,0.91,0.91,0.91,0.91,3500,0.91 +NASDAQ,BSDM,2000-11-28,0.88,0.91,0.88,0.91,18800,0.91 +NASDAQ,BSDM,2000-08-25,1.12,1.25,1.12,1.12,97300,1.12 +NASDAQ,BSDM,2000-08-15,1.50,1.50,1.31,1.31,6300,1.31 +NASDAQ,BOSC,2009-09-09,0.40,0.40,0.40,0.40,000,2.00 +NASDAQ,BOSC,2009-07-01,0.38,0.40,0.38,0.40,1100,2.00 +NASDAQ,BOSC,2009-05-29,0.45,0.45,0.42,0.44,600,2.20 +NASDAQ,BOSC,2008-07-01,1.35,1.35,1.35,1.35,000,6.75 +NASDAQ,BOSC,2008-06-05,1.57,1.57,1.57,1.57,000,7.85 +NASDAQ,BOSC,2007-02-26,2.52,2.58,2.52,2.55,300,12.75 +NASDAQ,BOSC,2006-08-16,2.64,2.69,2.60,2.69,1700,13.45 +NASDAQ,BOSC,2006-07-25,2.70,2.70,2.70,2.70,000,13.50 +NASDAQ,BOSC,2006-03-27,2.95,3.29,2.74,2.85,99900,14.25 +NASDAQ,BOSC,2005-12-16,2.35,2.38,2.25,2.28,5000,11.40 +NASDAQ,BOSC,2005-10-10,2.40,2.61,2.40,2.54,15000,12.70 +NASDAQ,BOSC,2004-08-27,1.68,1.75,1.68,1.75,200,8.75 +NASDAQ,BOSC,2004-04-06,2.51,2.85,2.51,2.85,2400,14.25 +NASDAQ,BOSC,2004-01-12,3.10,3.10,2.98,3.10,1500,15.50 +NASDAQ,BOSC,2003-11-20,2.62,2.99,2.62,2.92,1400,14.60 +NASDAQ,BOSC,2003-05-07,0.54,0.54,0.54,0.54,2800,10.80 +NASDAQ,BOSC,2003-03-14,0.45,0.45,0.45,0.45,000,9.00 +NASDAQ,BOSC,2003-02-18,0.42,0.47,0.41,0.46,1500,9.20 +NASDAQ,BOSC,2002-09-20,0.81,0.97,0.75,0.96,900,19.20 +NASDAQ,BOSC,2002-09-19,0.81,0.85,0.81,0.85,1200,17.00 +NASDAQ,BOSC,2002-05-22,0.74,0.80,0.74,0.80,5200,16.00 +NASDAQ,BOSC,2000-06-14,8.91,9.19,8.88,8.88,9600,177.50 +NASDAQ,BOSC,2000-02-24,15.19,15.44,14.12,14.25,51500,285.00 +NASDAQ,BOSC,1999-06-07,2.19,2.53,2.12,2.12,5200,42.50 +NASDAQ,BOSC,1999-05-04,2.00,2.12,1.94,2.00,5400,40.00 +NASDAQ,BOSC,1999-01-04,6.25,6.25,5.87,5.87,1800,117.50 +NASDAQ,BOSC,1997-05-23,5.00,5.50,5.00,5.25,12900,105.00 +NASDAQ,BOSC,1997-04-18,3.50,3.94,3.50,3.94,33200,78.75 +NASDAQ,BOSC,1996-10-25,7.25,7.75,7.13,7.13,6600,142.50 +NASDAQ,BOSC,1996-10-16,7.25,7.63,7.25,7.31,3100,146.25 +NASDAQ,BOSC,1996-09-12,7.50,8.00,7.50,8.00,3500,160.00 +NASDAQ,BLKB,2008-12-30,12.78,13.22,12.66,13.18,245100,12.84 +NASDAQ,BLKB,2008-08-20,21.85,22.50,21.61,21.89,307900,21.06 +NASDAQ,BLKB,2008-07-24,20.32,20.63,19.80,19.89,298500,19.14 +NASDAQ,BLKB,2008-06-03,23.30,23.67,23.07,23.22,290300,22.34 +NASDAQ,BLKB,2008-04-08,22.54,23.04,22.25,22.87,296700,21.91 +NASDAQ,BLKB,2007-11-20,26.81,27.45,26.45,27.26,399400,25.93 +NASDAQ,BLKB,2007-08-08,24.43,27.17,23.68,23.94,1232800,22.69 +NASDAQ,BLKB,2007-03-06,22.36,22.93,22.36,22.69,230100,21.43 +NASDAQ,BLKB,2006-09-28,23.40,23.50,22.53,22.86,444700,21.46 +NASDAQ,BLKB,2006-05-22,20.39,20.73,19.48,19.72,363600,18.38 +NASDAQ,BLKB,2006-04-07,20.98,21.22,20.59,20.69,255900,19.29 +NASDAQ,BLKB,2005-11-09,16.79,16.79,16.50,16.54,224700,15.31 +NASDAQ,BLKB,2004-08-16,9.10,9.28,8.85,9.04,39600,8.27 +NASDAQ,BANR,2009-10-19,2.48,2.48,2.39,2.41,243300,2.40 +NASDAQ,BANR,2008-07-17,9.10,10.72,8.63,9.55,670700,9.34 +NASDAQ,BANR,2008-04-29,22.90,22.90,21.91,21.91,333400,20.97 +NASDAQ,BANR,2008-01-24,22.22,22.62,22.10,22.60,296800,21.46 +NASDAQ,BANR,2007-12-11,30.87,31.71,29.88,29.93,103800,28.23 +NASDAQ,BANR,2007-09-20,36.19,36.19,34.96,35.35,57900,33.16 +NASDAQ,BANR,2007-08-20,33.87,34.07,32.77,33.60,76200,31.52 +NASDAQ,BANR,2006-10-03,40.08,40.20,39.53,39.58,41400,36.60 +NASDAQ,BANR,2006-09-13,41.65,41.65,41.16,41.57,36600,38.27 +NASDAQ,BANR,2006-01-17,31.54,31.55,31.01,31.23,10300,28.46 +NASDAQ,BANR,2005-11-25,31.41,31.54,30.91,30.98,2000,28.07 +NASDAQ,BANR,2005-10-21,27.66,28.25,27.61,28.21,26000,25.56 +NASDAQ,BANR,2005-09-07,27.77,27.80,27.01,27.45,53000,24.72 +NASDAQ,BANR,2005-02-11,28.31,29.43,28.31,29.43,7200,26.17 +NASDAQ,BANR,2004-08-05,26.84,27.01,26.52,26.66,11600,23.45 +NASDAQ,BANR,2004-07-13,28.08,29.70,28.08,29.59,6100,26.03 +NASDAQ,BANR,2004-06-16,27.44,27.93,27.44,27.73,9200,24.26 +NASDAQ,BANR,2004-04-22,26.24,26.51,25.94,26.49,9400,23.17 +NASDAQ,BANR,2004-04-15,26.52,26.75,26.10,26.39,14700,23.08 +NASDAQ,BANR,2004-03-15,27.32,27.32,25.99,25.99,12600,22.60 +NASDAQ,BANR,2003-08-15,20.88,21.25,20.25,20.25,8100,17.37 +NASDAQ,BANR,2003-07-03,21.82,21.82,21.35,21.48,8900,18.43 +NASDAQ,BANR,2002-08-16,21.35,21.55,21.32,21.50,6600,17.84 +NASDAQ,BANR,2001-11-28,15.82,16.00,15.80,15.85,90600,12.87 +NASDAQ,BANR,2001-07-06,21.56,21.69,21.07,21.15,17500,17.04 +NASDAQ,BANR,2001-02-09,16.75,16.88,16.75,16.75,5600,13.30 +NASDAQ,BANR,2000-04-19,14.87,15.25,14.75,15.25,6400,10.69 +NASDAQ,BANR,2000-03-29,16.88,17.69,16.50,16.88,44600,11.83 +NASDAQ,BANR,1998-12-22,21.75,22.06,21.75,21.93,48200,14.78 +NASDAQ,BANR,1998-11-20,21.33,21.45,21.33,21.33,19900,14.37 +NASDAQ,BANR,1998-04-15,25.17,25.41,24.69,25.41,37600,15.39 +NASDAQ,BANR,1998-04-07,24.81,25.17,24.81,24.87,50300,15.06 +NASDAQ,BANR,1997-08-20,23.05,23.41,23.05,23.17,49100,13.90 +NASDAQ,BANR,1997-08-18,23.17,23.17,22.81,23.05,38800,13.83 +NASDAQ,BANR,1996-07-08,14.20,14.43,14.08,14.20,37600,8.41 +NASDAQ,BANR,1996-05-02,14.15,14.15,13.56,13.68,84300,8.07 +NASDAQ,BIOS,2009-07-31,6.48,6.69,5.75,5.91,741600,5.91 +NASDAQ,BIOS,2009-03-05,1.53,1.55,1.49,1.52,107800,1.52 +NASDAQ,BIOS,2009-03-02,1.50,1.52,1.35,1.37,64600,1.37 +NASDAQ,BIOS,2008-12-15,1.37,1.43,1.36,1.36,60800,1.36 +NASDAQ,BIOS,2008-09-11,2.75,2.77,2.28,2.56,441700,2.56 +NASDAQ,BIOS,2008-08-14,4.28,4.80,4.21,4.66,481600,4.66 +NASDAQ,BIOS,2008-04-11,7.01,7.04,6.79,6.85,238000,6.85 +NASDAQ,BIOS,2008-03-03,7.09,7.18,6.97,7.00,179000,7.00 +NASDAQ,BIOS,2007-07-17,5.50,5.50,5.39,5.50,258100,5.50 +NASDAQ,BIOS,2007-04-16,3.11,3.13,3.10,3.12,115400,3.12 +NASDAQ,BIOS,2006-11-20,2.77,2.80,2.75,2.78,110700,2.78 +NASDAQ,BIOS,2006-09-14,3.18,3.23,3.10,3.22,518800,3.22 +NASDAQ,BIOS,2006-06-20,4.68,4.75,4.44,4.45,243200,4.45 +NASDAQ,BIOS,2006-03-01,7.08,7.55,7.07,7.55,149800,7.55 +NASDAQ,BIOS,2005-12-14,8.52,8.52,8.01,8.31,125500,8.31 +NASDAQ,BIOS,2004-06-28,8.53,8.68,8.20,8.53,300500,8.53 +NASDAQ,BIOS,2004-01-20,7.81,7.81,7.50,7.60,126900,7.60 +NASDAQ,BIOS,2003-10-28,6.96,7.00,6.22,6.45,1098000,6.45 +NASDAQ,BIOS,2003-10-09,7.40,7.78,7.38,7.58,149600,7.58 +NASDAQ,BIOS,2003-04-14,7.35,7.50,7.26,7.45,233600,7.45 +NASDAQ,BIOS,2003-01-31,5.59,5.69,5.40,5.50,119900,5.50 +NASDAQ,BIOS,2002-09-17,10.86,10.94,10.05,10.19,274500,10.19 +NASDAQ,BIOS,2002-02-08,16.04,16.50,15.00,15.51,1167400,15.51 +NASDAQ,BIOS,2001-11-28,11.15,12.35,11.06,12.20,1287800,12.20 +NASDAQ,BIOS,2001-07-05,6.42,6.50,6.25,6.30,704800,6.30 +NASDAQ,BIOS,2001-05-02,3.50,3.68,3.32,3.47,74200,3.47 +NASDAQ,BIOS,2001-03-28,1.72,2.12,1.72,2.12,61900,2.12 +NASDAQ,BIOS,2000-09-07,1.81,1.94,1.75,1.88,111400,1.88 +NASDAQ,BIOS,2000-07-14,2.12,2.25,2.00,2.06,54100,2.06 +NASDAQ,BIOS,1999-12-08,2.38,2.56,2.38,2.38,172200,2.38 +NASDAQ,BIOS,1999-09-29,2.19,2.25,2.12,2.19,17800,2.19 +NASDAQ,BIOS,1999-07-13,2.31,2.44,2.12,2.28,53000,2.28 +NASDAQ,BIOS,1999-05-10,2.75,2.75,2.69,2.69,20400,2.69 +NASDAQ,BIOS,1999-04-15,2.25,2.34,2.16,2.31,217900,2.31 +NASDAQ,BIOS,1998-07-23,5.81,6.16,5.50,5.87,192500,5.87 +NASDAQ,BIOS,1998-06-24,5.12,5.25,5.00,5.00,73800,5.00 +NASDAQ,BIOS,1997-09-02,10.25,11.50,10.00,11.25,135300,11.25 +NASDAQ,BIOS,1997-06-25,15.25,15.50,15.25,15.38,98900,15.38 +NASDAQ,BIOS,1997-04-02,6.13,6.38,5.75,6.00,68600,6.00 +NASDAQ,BEAV,2010-01-15,25.47,25.47,24.58,24.77,555900,24.77 +NASDAQ,BEAV,2008-07-30,26.99,27.00,24.68,25.51,2503500,25.51 +NASDAQ,BEAV,2008-04-01,35.43,38.16,35.31,37.95,2066300,37.95 +NASDAQ,BEAV,2007-12-24,53.30,54.09,53.27,53.72,191400,53.72 +NASDAQ,BEAV,2007-10-22,43.32,43.88,42.14,43.54,921200,43.54 +NASDAQ,BEAV,2007-09-07,38.90,38.92,38.09,38.28,483700,38.28 +NASDAQ,BEAV,2006-12-21,25.58,25.90,25.30,25.82,634400,25.82 +NASDAQ,BEAV,2006-12-05,27.09,27.09,26.62,26.79,779100,26.79 +NASDAQ,BEAV,2006-07-21,19.14,19.14,18.17,18.53,508000,18.53 +NASDAQ,BEAV,2006-06-28,21.63,22.38,20.11,20.23,1511100,20.23 +NASDAQ,BEAV,2005-10-03,16.56,16.72,16.25,16.53,369700,16.53 +NASDAQ,BEAV,2005-08-11,16.60,16.77,16.31,16.75,265300,16.75 +NASDAQ,BEAV,2005-05-05,12.71,12.71,12.25,12.69,296800,12.69 +NASDAQ,BEAV,2004-12-15,11.14,11.59,11.07,11.56,624200,11.56 +NASDAQ,BEAV,2004-09-27,9.59,9.75,9.13,9.29,481600,9.29 +NASDAQ,BEAV,2004-06-17,6.85,7.28,6.85,7.06,565300,7.06 +NASDAQ,BEAV,2003-12-08,5.56,5.74,5.45,5.46,105900,5.46 +NASDAQ,BEAV,2003-11-20,5.61,5.65,5.51,5.59,81200,5.59 +NASDAQ,BEAV,2003-09-23,5.02,5.10,4.90,5.04,199900,5.04 +NASDAQ,BEAV,2003-06-06,3.20,3.31,3.04,3.06,489700,3.06 +NASDAQ,BEAV,2003-05-02,1.76,2.06,1.76,1.92,611100,1.92 +NASDAQ,BEAV,2002-12-20,3.30,3.55,3.20,3.35,881500,3.35 +NASDAQ,BEAV,2002-08-22,8.41,8.73,8.21,8.59,164100,8.59 +NASDAQ,BEAV,2002-06-10,12.66,12.66,12.28,12.38,137600,12.38 +NASDAQ,BEAV,2002-05-02,12.43,12.52,11.90,12.52,314600,12.52 +NASDAQ,BEAV,2002-02-07,7.66,7.99,7.55,7.65,180300,7.65 +NASDAQ,BEAV,2001-11-26,8.16,8.24,7.55,7.76,315600,7.76 +NASDAQ,BEAV,2001-10-08,10.07,10.08,9.40,9.97,1195000,9.97 +NASDAQ,BEAV,2001-05-29,23.50,23.51,22.91,23.06,159200,23.06 +NASDAQ,BEAV,2000-10-13,13.88,14.12,13.88,14.12,162100,14.12 +NASDAQ,BEAV,2000-10-11,14.38,14.50,13.62,13.88,108000,13.88 +NASDAQ,BEAV,2000-06-12,6.62,7.00,6.56,6.62,160700,6.62 +NASDAQ,BEAV,2000-04-28,7.22,7.37,7.12,7.37,143900,7.37 +NASDAQ,BEAV,2000-01-10,8.19,8.31,7.81,8.00,180200,8.00 +NASDAQ,BEAV,1999-10-15,10.06,10.12,9.94,10.06,128300,10.06 +NASDAQ,BEAV,1998-05-19,30.75,31.50,30.75,31.37,71300,31.37 +NASDAQ,BEAV,1998-01-14,23.00,23.38,22.88,23.19,871500,23.19 +NASDAQ,BEAV,1997-09-08,39.88,41.00,39.38,40.37,514400,40.37 +NASDAQ,BEAV,1997-07-25,31.63,33.88,31.63,33.62,783700,33.62 +NASDAQ,BEAV,1996-09-18,19.25,19.37,19.12,19.25,618900,19.25 +NASDAQ,BEAV,1996-08-12,15.50,15.75,15.00,15.25,55900,15.25 +NASDAQ,BEAV,1996-06-13,13.50,13.75,12.88,12.88,79200,12.88 +NASDAQ,BEAV,1996-04-19,13.50,15.13,13.50,15.13,439300,15.13 +NASDAQ,BEAV,1996-02-02,13.12,13.50,13.12,13.50,122900,13.50 +NASDAQ,BEAV,1995-09-28,8.25,8.38,7.88,8.25,74900,8.25 +NASDAQ,BEAV,1994-10-24,8.75,9.00,8.50,8.50,13500,8.50 +NASDAQ,BEAV,1994-10-04,8.75,9.13,8.75,9.00,19500,9.00 +NASDAQ,BEAV,1994-07-19,8.50,9.06,8.25,9.00,157100,9.00 +NASDAQ,BEAV,1994-03-11,11.12,11.25,11.00,11.00,73100,11.00 +NASDAQ,BEAV,1994-03-09,11.25,11.50,11.00,11.50,35600,11.50 +NASDAQ,BEAV,1994-03-04,11.50,11.50,11.00,11.12,12100,11.12 +NASDAQ,BEAV,1993-12-22,8.75,9.25,8.75,9.25,112900,9.25 +NASDAQ,BEAV,1993-11-04,11.00,11.25,10.75,10.75,75600,10.75 +NASDAQ,BEAV,1993-07-14,13.25,13.75,13.25,13.63,92200,13.63 +NASDAQ,BEAV,1993-03-24,9.75,9.75,9.00,9.50,67800,9.50 +NASDAQ,BEAV,1992-09-11,14.25,14.25,13.75,14.00,12600,14.00 +NASDAQ,BEAV,1992-01-10,14.50,14.50,13.75,13.75,63500,13.75 +NASDAQ,BEAV,1991-12-26,13.75,13.75,13.25,13.75,6800,13.75 +NASDAQ,BEAV,1991-10-28,12.25,13.25,12.25,12.75,97100,12.75 +NASDAQ,BEAV,1991-08-02,14.00,14.50,14.00,14.25,33100,14.25 +NASDAQ,BEAV,1991-07-22,14.00,14.50,14.00,14.00,43000,14.00 +NASDAQ,BEAV,1991-06-28,12.75,13.25,12.75,13.12,27300,13.12 +NASDAQ,BEAV,1991-03-07,8.87,9.00,8.62,8.87,43300,8.87 +NASDAQ,BEAV,1991-01-22,8.50,9.00,8.00,8.62,126300,8.62 +NASDAQ,BEAV,1990-08-02,10.00,10.00,9.25,9.75,35000,9.75 +NASDAQ,BCBP,2008-11-12,9.96,10.46,9.50,10.45,7900,9.78 +NASDAQ,BCBP,2008-05-29,13.90,14.00,13.90,14.00,1100,12.87 +NASDAQ,BCBP,2008-01-29,14.65,14.65,14.65,14.65,000,13.37 +NASDAQ,BCBP,2007-09-11,16.50,16.50,16.50,16.50,000,14.88 +NASDAQ,BCBP,2007-03-19,17.25,17.25,17.25,17.25,3300,15.41 +NASDAQ,BCBP,2007-02-21,17.00,17.00,16.56,16.61,1400,14.77 +NASDAQ,BCBP,2007-01-17,16.65,16.65,16.65,16.65,500,14.81 +NASDAQ,BCBP,2006-06-12,15.25,15.25,15.25,15.25,000,13.29 +NASDAQ,BCBP,2006-03-27,15.25,15.25,15.25,15.25,200,13.29 +NASDAQ,BCBP,2006-01-31,15.40,15.98,15.40,15.94,5800,13.89 +NASDAQ,BCBP,2005-10-11,19.40,19.40,19.25,19.25,2100,13.42 +NASDAQ,BCBP,2005-09-16,19.25,19.25,19.25,19.25,000,13.42 +NASDAQ,BCBP,2004-07-30,18.50,18.50,18.50,18.50,000,10.32 +NASDAQ,BCBP,2004-06-18,19.00,21.50,19.00,21.50,2500,11.99 +NASDAQ,BCBP,2004-06-09,18.00,18.00,18.00,18.00,200,10.04 +NASDAQ,BCBP,2004-03-01,27.00,28.00,26.00,28.00,3000,15.62 +NASDAQ,BCBP,2004-01-29,21.00,21.00,21.00,21.00,1500,11.72 +NASDAQ,BCBP,2004-01-12,23.00,23.00,22.75,22.75,1500,12.69 +NASDAQ,BBBY,2009-12-04,39.21,39.95,38.93,39.15,3218300,39.15 +NASDAQ,BBBY,2009-12-03,38.99,39.47,38.68,38.74,3147500,38.74 +NASDAQ,BBBY,2009-07-21,33.78,33.96,33.39,33.59,6884300,33.59 +NASDAQ,BBBY,2009-01-16,26.19,26.25,25.30,25.94,5395700,25.94 +NASDAQ,BBBY,2008-09-17,31.49,31.85,30.52,30.52,9004100,30.52 +NASDAQ,BBBY,2008-07-28,28.18,28.37,27.27,27.38,5231000,27.38 +NASDAQ,BBBY,2008-06-27,29.81,30.39,28.77,29.06,7608000,29.06 +NASDAQ,BBBY,2008-02-25,29.00,29.56,28.21,29.41,4710100,29.41 +NASDAQ,BBBY,2008-01-11,26.45,26.63,25.82,26.14,5906600,26.14 +NASDAQ,BBBY,2007-10-26,33.56,33.74,32.76,33.52,1896500,33.52 +NASDAQ,BBBY,2007-07-18,35.83,36.09,35.81,35.99,3723200,35.99 +NASDAQ,BBBY,2006-08-09,34.53,34.79,34.10,34.16,2687300,34.16 +NASDAQ,BBBY,2006-07-25,32.89,33.56,32.86,33.43,4806400,33.43 +NASDAQ,BBBY,2006-02-22,35.59,35.79,35.40,35.53,3460400,35.53 +NASDAQ,BBBY,2005-12-20,41.07,41.24,40.35,40.82,2879500,40.82 +NASDAQ,BBBY,2005-10-19,36.83,38.57,36.62,38.57,3026000,38.57 +NASDAQ,BBBY,2005-08-31,40.05,40.66,39.81,40.55,3090100,40.55 +NASDAQ,BBBY,2005-06-20,43.15,44.32,43.15,44.11,3044600,44.11 +NASDAQ,BBBY,2004-12-14,40.44,40.79,39.69,40.69,2043600,40.69 +NASDAQ,BBBY,2004-05-17,35.98,36.21,35.65,35.82,2744400,35.82 +NASDAQ,BBBY,2004-05-13,36.37,36.71,35.90,36.29,1951300,36.29 +NASDAQ,BBBY,2004-02-17,41.92,42.14,41.66,41.71,1893900,41.71 +NASDAQ,BBBY,2003-10-21,41.12,41.41,40.53,40.81,1493600,40.81 +NASDAQ,BBBY,2003-06-03,40.96,42.04,40.88,42.00,3126600,42.00 +NASDAQ,BBBY,2002-09-06,31.15,33.40,31.15,32.93,4672400,32.93 +NASDAQ,BBBY,2002-06-06,35.74,35.96,34.75,34.94,2502200,34.94 +NASDAQ,BBBY,2001-10-31,25.19,25.84,25.00,25.06,6393800,25.06 +NASDAQ,BBBY,2001-09-28,25.78,26.06,24.70,25.46,5310100,25.46 +NASDAQ,BBBY,2001-01-04,23.88,24.88,22.50,24.00,7120700,24.00 +NASDAQ,BBBY,2000-10-18,21.34,22.50,20.88,21.19,3641300,21.19 +NASDAQ,BBBY,2000-10-16,21.25,22.88,21.25,22.62,4272100,22.62 +NASDAQ,BBBY,2000-10-10,23.12,23.38,22.75,22.88,2361900,22.88 +NASDAQ,BBBY,2000-07-25,37.00,37.62,36.38,37.38,659600,18.69 +NASDAQ,BBBY,2000-06-28,35.78,36.38,35.06,35.88,1310800,17.94 +NASDAQ,BBBY,2000-01-31,27.62,27.75,26.75,27.19,1971800,13.59 +NASDAQ,BBBY,1999-09-29,33.00,33.19,32.50,32.50,1683200,16.25 +NASDAQ,BBBY,1999-09-23,32.56,32.81,31.44,31.56,2631000,15.78 +NASDAQ,BBBY,1999-06-24,37.75,38.62,36.88,38.62,1930600,19.31 +NASDAQ,BBBY,1998-12-21,29.81,29.81,28.12,28.50,1186000,14.25 +NASDAQ,BBBY,1998-11-25,29.50,30.38,29.25,30.12,1338200,15.06 +NASDAQ,BBBY,1998-11-18,25.50,26.06,25.38,26.00,1089600,13.00 +NASDAQ,BBBY,1998-07-13,49.38,50.62,49.00,50.50,2055200,12.62 +NASDAQ,BBBY,1998-03-10,42.19,42.25,40.81,41.00,742400,10.25 +NASDAQ,BBBY,1998-02-04,39.75,40.00,38.25,38.62,1318400,9.66 +NASDAQ,BBBY,1997-05-22,27.25,28.62,27.12,28.50,1377600,7.12 +NASDAQ,BBBY,1997-05-09,27.75,28.12,26.88,27.12,632000,6.78 +NASDAQ,BBBY,1996-10-31,24.25,25.38,24.25,25.25,2068800,6.31 +NASDAQ,BBBY,1996-07-03,24.25,24.38,22.88,23.38,1600800,5.84 +NASDAQ,BBBY,1996-01-23,34.63,35.75,34.37,35.25,2507200,4.41 +NASDAQ,BBBY,1996-01-12,35.25,36.25,34.25,35.75,2333600,4.47 +NASDAQ,BBBY,1995-10-23,26.50,27.88,26.12,27.62,1915200,3.45 +NASDAQ,BBBY,1995-08-11,32.38,32.63,31.19,31.37,3342400,3.92 +NASDAQ,BBBY,1993-07-28,21.25,22.00,21.00,22.00,706400,2.75 +NASDAQ,BBBY,1993-07-09,23.75,23.75,22.75,23.50,2310400,2.94 +NASDAQ,BBBY,1993-03-19,35.25,35.75,34.25,34.25,460800,2.14 +NASDAQ,BBBY,1993-02-26,29.75,31.00,29.75,30.25,558400,1.89 +NASDAQ,BBBY,1993-02-10,32.25,33.00,30.50,31.25,2032000,1.95 +NASDAQ,BBBY,1993-02-05,33.75,34.25,33.25,33.25,790400,2.08 +NASDAQ,BBBY,1992-10-07,21.75,22.25,21.75,22.12,339200,1.38 +NASDAQ,BKCC,2009-12-31,8.80,8.93,8.52,8.52,129200,8.52 +NASDAQ,BKCC,2009-07-01,6.43,6.45,6.12,6.37,73400,6.02 +NASDAQ,BKCC,2009-06-09,6.27,6.39,6.18,6.20,91700,5.72 +NASDAQ,BKCC,2008-10-07,6.94,10.41,6.94,9.79,68800,8.17 +NASDAQ,BKCC,2008-07-09,8.63,8.83,7.97,8.16,96200,6.54 +NASDAQ,BKCC,2008-04-10,11.72,11.97,11.58,11.82,34000,9.12 +NASDAQ,BKCC,2007-09-19,14.70,14.87,14.23,14.50,106200,10.45 +NASDAQ,BCAR,2009-10-30,3.89,3.89,3.61,3.61,400,3.61 +NASDAQ,BCAR,2009-08-06,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,BCAR,2009-05-29,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,BCAR,2008-10-27,6.45,6.45,6.45,6.45,000,6.37 +NASDAQ,BCAR,2008-08-25,7.05,7.05,7.05,7.05,1300,6.91 +NASDAQ,BCAR,2008-03-28,9.50,9.50,9.00,9.00,400,8.72 +NASDAQ,BCAR,2007-12-10,10.90,10.90,10.90,10.90,000,10.51 +NASDAQ,BCAR,2007-11-06,9.98,10.10,9.80,9.80,2300,9.45 +NASDAQ,BCAR,2007-07-10,11.40,11.41,11.05,11.24,5500,10.79 +NASDAQ,BCAR,2006-12-26,14.70,15.00,14.70,15.00,1000,14.23 +NASDAQ,BCAR,2005-08-01,16.35,16.35,16.35,16.35,000,12.73 +NASDAQ,BCAR,2004-11-04,13.25,13.40,13.25,13.40,1300,10.33 +NASDAQ,BCAR,2004-08-09,12.90,12.90,12.90,12.90,000,9.90 +NASDAQ,BCAR,2003-12-11,13.00,13.00,12.90,12.90,1600,9.79 +NASDAQ,BCAR,2003-10-27,13.00,13.00,13.00,13.00,000,9.87 +NASDAQ,BCAR,2003-10-20,13.00,13.00,13.00,13.00,000,9.87 +NASDAQ,BCAR,2002-05-17,11.50,11.50,11.50,11.50,000,7.27 +NASDAQ,BCAR,2001-09-28,13.00,13.00,13.00,13.00,000,8.22 +NASDAQ,BCAR,2001-07-13,13.05,13.05,13.05,13.05,000,8.25 +NASDAQ,BCAR,2001-05-29,12.75,12.75,12.75,12.75,000,8.06 +NASDAQ,BCAR,2001-04-04,13.63,13.63,13.63,13.63,000,8.62 +NASDAQ,BCAR,2001-01-18,12.00,12.00,12.00,12.00,000,7.59 +NASDAQ,BCAR,2000-12-05,14.00,14.00,14.00,14.00,000,7.38 +NASDAQ,BCAR,2000-03-21,14.00,14.00,14.00,14.00,000,7.38 +NASDAQ,BDCO,2009-12-14,0.32,0.34,0.31,0.31,29100,0.31 +NASDAQ,BDCO,2009-07-07,0.45,0.45,0.42,0.44,10000,0.44 +NASDAQ,BDCO,2009-04-15,0.48,0.48,0.46,0.47,12500,0.47 +NASDAQ,BDCO,2008-06-17,1.80,1.80,1.73,1.75,19500,1.75 +NASDAQ,BDCO,2007-11-20,2.08,2.11,1.56,1.74,152600,1.74 +NASDAQ,BDCO,2006-12-20,3.20,3.24,3.12,3.16,124900,3.16 +NASDAQ,BDCO,2006-09-06,5.03,5.08,4.80,4.80,253000,4.80 +NASDAQ,BDCO,2006-08-11,5.35,5.39,5.10,5.18,209400,5.18 +NASDAQ,BDCO,2006-05-19,3.91,4.25,3.88,4.06,596000,4.06 +NASDAQ,BDCO,2004-07-28,0.93,0.96,0.80,0.96,3300,0.96 +NASDAQ,BDCO,2003-07-29,0.83,0.83,0.78,0.78,4700,0.78 +NASDAQ,BDCO,2003-06-27,0.90,0.90,0.80,0.80,800,0.80 +NASDAQ,BDCO,2003-05-27,0.59,0.59,0.56,0.56,900,0.56 +NASDAQ,BDCO,2002-10-16,0.55,0.55,0.55,0.55,6400,0.55 +NASDAQ,BDCO,2002-02-21,1.62,1.62,1.62,1.62,000,1.62 +NASDAQ,BDCO,2001-08-07,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,BDCO,2001-03-23,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,BDCO,2000-12-22,2.86,3.25,2.86,3.25,59500,3.25 +NASDAQ,BDCO,2000-10-23,3.42,3.56,3.42,3.56,9400,3.56 +NASDAQ,BDCO,2000-07-31,5.19,5.19,4.75,5.19,1500,5.19 +NASDAQ,BDCO,1999-10-21,6.75,6.75,6.69,6.69,600,6.69 +NASDAQ,BDCO,1999-06-30,5.62,6.00,5.62,6.00,1200,6.00 +NASDAQ,BDCO,1998-09-15,3.13,3.13,3.13,3.13,100,3.13 +NASDAQ,BDCO,1998-04-17,3.25,3.25,3.25,3.25,800,3.25 +NASDAQ,BDCO,1998-01-20,4.25,4.50,4.25,4.50,600,4.50 +NASDAQ,BDCO,1996-12-12,0.31,0.31,0.31,0.31,300,4.69 +NASDAQ,BDCO,1996-12-09,0.34,0.34,0.34,0.34,1700,5.16 +NASDAQ,BDCO,1996-11-06,0.38,0.38,0.38,0.38,000,5.63 +NASDAQ,BDCO,1995-06-12,0.22,0.22,0.22,0.22,700,3.28 +NASDAQ,BDCO,1995-01-19,0.25,0.25,0.25,0.25,300,3.75 +NASDAQ,BDCO,1994-12-16,0.22,0.22,0.22,0.22,300,3.28 +NASDAQ,BDCO,1994-08-09,0.34,0.38,0.34,0.38,4700,5.63 +NASDAQ,BDCO,1994-07-06,0.38,0.38,0.38,0.38,2200,5.63 +NASDAQ,BDCO,1993-06-09,0.47,0.47,0.34,0.41,10100,6.09 +NASDAQ,BDCO,1993-04-02,0.06,0.06,0.06,0.06,1300,0.94 +NASDAQ,BDCO,1992-02-06,0.16,0.16,0.16,0.16,300,2.34 +NASDAQ,BDCO,1990-12-31,0.38,0.38,0.38,0.38,100,5.63 +NASDAQ,BEAT,2009-12-14,4.99,5.17,4.90,5.16,1130400,5.16 +NASDAQ,BEAT,2009-10-27,6.39,6.44,6.21,6.22,404400,6.22 +NASDAQ,BEAT,2009-08-12,7.01,7.10,6.92,6.95,743000,6.95 +NASDAQ,BEAT,2009-08-10,7.07,7.54,7.04,7.37,910800,7.37 +NASDAQ,BEAT,2008-07-22,27.46,29.05,24.36,27.85,78400,27.85 +NASDAQ,BEAT,2008-04-22,18.02,20.13,17.01,19.96,76000,19.96 +NASDAQ,BEAT,2008-04-04,18.05,18.44,18.05,18.40,31200,18.40 +NASDAQ,BMRC,2009-09-03,31.98,31.98,30.90,31.38,4000,31.09 +NASDAQ,BMRC,2009-08-19,29.05,31.86,29.05,30.90,29200,30.62 +NASDAQ,BMRC,2009-03-02,17.01,18.03,17.01,17.98,10100,17.64 +NASDAQ,BMRC,2007-12-18,28.50,28.53,28.50,28.50,1000,27.24 +NASDAQ,BMRC,2007-06-13,33.02,33.02,33.00,33.00,900,31.27 +NASDAQ,BMRC,2007-04-04,35.70,35.90,35.70,35.90,1000,33.88 +NASDAQ,BMRC,2007-02-06,37.78,38.25,37.78,38.25,9000,35.99 +NASDAQ,BMRC,2006-01-18,34.00,34.00,33.60,33.60,2000,29.69 +NASDAQ,BMRC,2005-08-31,34.50,34.50,34.15,34.15,600,30.09 +NASDAQ,BMRC,2005-07-29,33.50,33.75,33.50,33.50,5400,29.43 +NASDAQ,BMRC,2005-04-15,37.00,37.00,34.75,34.92,8500,29.22 +NASDAQ,BMRC,2005-03-14,37.50,37.50,37.30,37.30,4200,31.21 +NASDAQ,BMRC,2004-09-14,31.75,31.75,31.50,31.72,700,26.54 +NASDAQ,BMRC,2004-08-09,30.11,30.48,30.11,30.48,1500,25.50 +NASDAQ,BMRC,2004-01-20,45.00,45.00,42.95,42.95,2100,23.64 +NASDAQ,BMRC,2003-10-10,34.50,34.50,34.50,34.50,000,18.99 +NASDAQ,BMRC,2003-04-15,30.00,30.00,30.00,30.00,3700,15.73 +NASDAQ,BMRC,2002-11-07,29.00,29.25,29.00,29.25,17200,15.33 +NASDAQ,BMRC,2002-10-03,28.49,28.49,28.00,28.00,500,14.68 +NASDAQ,BMRC,2002-05-16,28.78,28.78,28.78,28.78,000,15.09 +NASDAQ,BMRC,2002-05-15,28.78,28.78,28.78,28.78,000,15.09 +NASDAQ,BMRC,2001-12-17,23.50,23.50,23.50,23.50,000,11.73 +NASDAQ,BMRC,2001-11-15,23.25,23.25,23.25,23.25,000,11.61 +NASDAQ,BMRC,2001-10-30,22.60,22.60,22.60,22.60,000,11.28 +NASDAQ,BMRC,2001-10-11,22.00,22.00,22.00,22.00,700,10.98 +NASDAQ,BMRC,2001-08-31,23.15,23.15,23.15,23.15,2700,11.56 +NASDAQ,BMRC,2001-07-13,22.54,23.15,22.54,23.15,2900,11.56 +NASDAQ,BMRC,2001-05-01,20.35,20.35,20.10,20.10,3200,10.04 +NASDAQ,BMRC,2000-04-04,21.12,21.12,21.12,21.12,000,9.57 +NASDAQ,BKOR,2009-06-01,6.20,6.20,6.20,6.20,200,6.20 +NASDAQ,BKOR,2008-08-26,8.50,8.50,8.46,8.50,1500,8.50 +NASDAQ,BKOR,2008-01-08,9.50,9.81,9.50,9.80,900,9.80 +NASDAQ,BKOR,2007-08-17,10.01,10.01,10.01,10.01,000,10.01 +NASDAQ,BKOR,2007-04-05,12.20,12.20,12.19,12.20,800,12.20 +NASDAQ,BKOR,2007-02-16,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2007-02-09,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2006-09-06,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2006-01-26,11.60,11.60,11.60,11.60,000,11.60 +NASDAQ,BKOR,2005-10-25,10.25,10.25,10.25,10.25,400,10.25 +NASDAQ,BKOR,2005-10-05,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,BKOR,2005-09-26,10.30,10.30,10.25,10.25,300,10.25 +NASDAQ,BKOR,2005-09-06,10.60,10.60,10.60,10.60,1200,10.60 +NASDAQ,BKOR,2005-07-07,9.99,9.99,9.99,9.99,000,9.99 +NASDAQ,BKOR,2004-05-04,13.75,13.75,13.75,13.75,000,11.00 +NASDAQ,BEST,2009-10-05,1.35,1.41,1.32,1.32,119200,1.32 +NASDAQ,BEST,2009-09-14,0.97,0.98,0.92,0.94,67600,0.94 +NASDAQ,BEST,2008-07-02,3.06,3.08,3.06,3.08,4900,3.08 +NASDAQ,BEST,2008-06-02,3.60,3.60,3.43,3.50,2900,3.50 +NASDAQ,BEST,2008-01-02,5.60,5.60,5.60,5.60,1000,5.60 +NASDAQ,BEST,2007-12-04,6.02,6.50,6.02,6.50,3300,6.50 +NASDAQ,BEST,2007-10-26,6.95,6.95,6.95,6.95,18000,6.95 +NASDAQ,BPOP,2009-06-11,2.70,2.72,2.58,2.69,2676000,2.69 +NASDAQ,BPOP,2009-04-28,2.67,2.96,2.63,2.86,1663900,2.86 +NASDAQ,BPOP,2008-11-03,7.38,7.57,7.18,7.27,1136100,7.11 +NASDAQ,BPOP,2008-03-27,11.96,11.96,11.53,11.57,2054800,11.02 +NASDAQ,BPOP,2007-10-04,12.51,12.65,12.21,12.25,690000,11.31 +NASDAQ,BPOP,2007-04-24,16.75,16.85,16.55,16.76,1187400,15.13 +NASDAQ,BPOP,2007-02-27,17.95,17.95,17.41,17.52,2877400,15.66 +NASDAQ,BPOP,2007-01-12,18.07,18.25,18.05,18.15,655900,16.23 +NASDAQ,BPOP,2006-12-22,17.65,17.76,17.65,17.68,593700,15.81 +NASDAQ,BPOP,2006-11-01,18.19,18.33,18.13,18.22,661600,16.14 +NASDAQ,BPOP,2006-02-07,20.06,20.09,19.64,19.64,631300,16.97 +NASDAQ,BPOP,2005-12-30,21.13,21.28,21.03,21.15,618000,18.28 +NASDAQ,BPOP,2005-08-11,26.29,26.59,26.29,26.48,242500,22.58 +NASDAQ,BPOP,2005-05-12,23.72,23.77,23.50,23.55,233100,19.95 +NASDAQ,BPOP,2005-01-19,28.13,28.30,27.67,27.90,346700,23.50 +NASDAQ,BPOP,2004-11-17,26.92,27.15,26.67,27.03,182900,22.63 +NASDAQ,BPOP,2004-04-30,41.50,42.05,41.22,42.05,346600,17.36 +NASDAQ,BPOP,2003-06-30,38.15,39.30,38.06,38.54,1201000,15.61 +NASDAQ,BPOP,2003-02-28,33.85,34.08,33.56,33.89,288200,13.56 +NASDAQ,BPOP,2002-11-15,32.33,32.88,32.00,32.48,480800,12.91 +NASDAQ,BPOP,2002-03-28,29.68,29.95,29.19,29.22,181000,11.48 +NASDAQ,BPOP,2002-03-19,29.38,29.62,29.08,29.37,155000,11.54 +NASDAQ,BPOP,2001-11-19,29.25,29.31,29.00,29.24,67400,11.33 +NASDAQ,BPOP,2000-11-13,26.50,26.56,26.12,26.25,153400,9.98 +NASDAQ,BPOP,2000-10-31,27.50,27.87,26.94,27.81,241000,10.58 +NASDAQ,BPOP,2000-10-27,26.62,27.00,26.56,27.00,70000,10.27 +NASDAQ,BPOP,2000-09-22,21.94,22.50,21.62,22.31,145000,8.49 +NASDAQ,BPOP,2000-09-01,20.62,21.50,20.62,21.31,325000,8.05 +NASDAQ,BPOP,1999-11-30,29.28,29.31,28.75,28.75,80600,10.63 +NASDAQ,BPOP,1999-11-26,29.41,29.62,29.37,29.62,6800,10.95 +NASDAQ,BPOP,1999-05-27,29.75,30.50,29.50,29.50,351800,10.84 +NASDAQ,BPOP,1999-03-04,33.13,34.50,32.75,33.94,127600,12.37 +NASDAQ,BPOP,1999-01-15,34.00,37.00,33.88,36.38,1103200,13.26 +NASDAQ,BPOP,1998-09-01,28.75,31.25,28.37,30.94,840600,11.17 +NASDAQ,BPOP,1998-08-10,34.00,34.00,33.06,33.38,200400,12.05 +NASDAQ,BPOP,1998-02-13,50.00,50.50,49.75,49.88,128000,8.91 +NASDAQ,BPOP,1997-08-01,42.38,42.50,42.00,42.25,187600,7.48 +NASDAQ,BPOP,1997-05-14,36.38,37.13,36.38,36.88,442000,6.50 +NASDAQ,BPOP,1996-07-08,22.75,23.00,22.37,22.62,76400,3.92 +NASDAQ,BPOP,1996-01-31,40.63,40.88,40.50,40.88,324000,3.49 +NASDAQ,BPOP,1996-01-02,38.75,39.13,38.75,38.94,107200,3.33 +NASDAQ,BPOP,1995-08-25,36.38,36.38,35.88,35.88,84000,3.02 +NASDAQ,BPOP,1994-09-26,33.25,33.25,33.00,33.25,267200,2.72 +NASDAQ,BPOP,1994-06-29,31.44,31.50,31.25,31.25,146400,2.54 +NASDAQ,BPOP,1994-05-24,32.50,32.50,32.25,32.50,149600,2.62 +NASDAQ,BPOP,1994-01-07,31.25,31.75,31.25,31.50,60000,2.52 +NASDAQ,BPOP,1993-02-04,30.75,31.25,30.25,30.25,160000,2.34 +NASDAQ,BPOP,1992-05-22,27.25,27.75,27.25,27.50,562400,2.08 +NASDAQ,BPOP,1992-03-03,23.75,24.25,23.75,24.25,195200,1.82 +NASDAQ,BPOP,1992-01-14,18.75,19.00,18.75,18.75,81600,1.41 +NASDAQ,BPOP,1990-12-11,44.25,44.75,44.00,44.00,110000,1.28 +NASDAQ,BPOP,1990-08-27,43.00,43.50,42.50,43.50,178000,1.25 +NASDAQ,BPOP,1990-06-19,46.50,47.50,46.50,46.50,332000,1.34 +NASDAQ,BPOP,1990-06-08,42.75,43.25,42.75,43.25,146000,1.25 +NASDAQ,BPOP,1990-05-31,43.00,43.00,39.50,40.50,546000,1.17 +NASDAQ,BPOP,1990-04-27,44.50,45.50,44.50,45.50,24000,1.31 +NASDAQ,BKYF,2009-06-08,23.87,23.87,23.87,23.87,000,23.62 +NASDAQ,BKYF,2008-11-10,18.75,18.75,18.75,18.75,200,18.21 +NASDAQ,BKYF,2008-09-10,19.75,19.75,19.75,19.75,300,19.18 +NASDAQ,BKYF,2008-02-20,23.85,23.85,23.85,23.85,1000,22.59 +NASDAQ,BKYF,2008-01-11,25.75,25.75,25.75,25.75,1200,24.39 +NASDAQ,BKYF,2008-01-02,25.00,25.00,24.75,24.75,4900,23.44 +NASDAQ,BKYF,2006-09-18,26.25,26.25,26.25,26.25,4200,24.42 +NASDAQ,BKYF,2006-08-29,26.25,26.25,26.25,26.25,000,24.23 +NASDAQ,BKYF,2005-11-29,26.00,26.10,26.00,26.00,6400,23.84 +NASDAQ,BKYF,2005-10-10,25.75,25.75,25.75,25.75,000,23.61 +NASDAQ,BKYF,2003-07-29,31.00,31.00,30.75,30.75,500,27.56 +NASDAQ,BKYF,2003-06-03,30.95,31.25,30.95,30.95,8700,27.73 +NASDAQ,BKYF,2003-05-30,31.10,31.10,31.10,31.10,1100,27.87 +NASDAQ,BKYF,2003-04-09,29.35,29.35,29.35,29.35,000,26.30 +NASDAQ,BKYF,2003-03-12,28.50,28.50,28.50,28.50,200,25.54 +NASDAQ,BKYF,2003-01-22,29.00,29.00,29.00,29.00,000,25.92 +NASDAQ,BKYF,2002-12-26,27.00,27.00,27.00,27.00,000,24.13 +NASDAQ,BKYF,2002-12-03,24.80,24.80,24.50,24.50,1000,21.89 +NASDAQ,BKYF,2002-11-06,24.50,24.50,24.50,24.50,000,21.89 +NASDAQ,BKYF,2002-01-07,19.25,19.25,19.25,19.25,000,17.10 +NASDAQ,BKYF,2001-04-11,20.50,20.50,20.50,20.50,000,18.17 +NASDAQ,BKYF,2000-12-07,20.38,20.38,20.38,20.38,000,18.01 +NASDAQ,BKYF,2000-09-06,21.75,21.75,21.75,21.75,100,19.23 +NASDAQ,BKYF,1999-04-06,34.00,34.00,34.00,34.00,000,20.00 +NASDAQ,BNSO,2009-12-01,1.07,1.08,0.99,1.08,8000,1.08 +NASDAQ,BNSO,2009-04-20,1.18,1.35,1.18,1.35,4200,1.35 +NASDAQ,BNSO,2009-01-06,0.90,0.90,0.90,0.90,1000,0.90 +NASDAQ,BNSO,2008-11-12,1.00,1.07,0.99,1.07,4800,1.07 +NASDAQ,BNSO,2008-09-26,1.26,1.45,1.25,1.45,1000,1.45 +NASDAQ,BNSO,2007-11-29,3.52,3.55,3.49,3.55,8100,3.55 +NASDAQ,BNSO,2007-09-18,1.88,1.93,1.85,1.91,18100,1.91 +NASDAQ,BNSO,2007-05-25,3.86,3.95,3.80,3.88,4800,3.88 +NASDAQ,BNSO,2007-04-18,4.10,4.15,4.10,4.10,4900,4.10 +NASDAQ,BNSO,2007-01-31,5.16,5.29,5.10,5.22,27100,5.22 +NASDAQ,BNSO,2005-08-02,5.84,6.01,5.81,5.88,34400,5.79 +NASDAQ,BNSO,2005-05-23,4.10,4.30,4.10,4.20,6400,4.06 +NASDAQ,BNSO,2005-04-21,4.38,4.38,4.17,4.20,5600,4.06 +NASDAQ,BNSO,2005-02-14,4.61,4.61,4.34,4.49,33600,4.35 +NASDAQ,BNSO,2004-06-07,5.55,5.55,5.55,5.55,000,5.29 +NASDAQ,BNSO,2003-12-08,7.70,7.70,7.33,7.33,13500,6.99 +NASDAQ,BNSO,2003-10-29,6.85,7.00,6.62,6.70,35200,6.39 +NASDAQ,BNSO,2003-10-15,6.00,6.15,5.70,5.89,38900,5.61 +NASDAQ,BNSO,2003-08-04,2.90,2.92,2.75,2.87,16100,2.74 +NASDAQ,BNSO,2003-04-30,2.05,2.05,2.04,2.04,1500,1.94 +NASDAQ,BNSO,2003-02-24,2.26,2.26,2.20,2.20,2300,2.05 +NASDAQ,BNSO,2002-09-04,2.24,2.24,2.15,2.15,2700,2.00 +NASDAQ,BNSO,2001-05-03,5.75,6.30,5.05,6.10,23100,5.49 +NASDAQ,BNSO,2001-03-23,12.06,12.25,11.38,12.00,27900,10.79 +NASDAQ,BNSO,2001-03-05,12.81,12.94,12.25,12.44,67400,11.19 +NASDAQ,BNSO,2001-02-16,11.50,12.06,11.50,12.00,43300,10.79 +NASDAQ,BNSO,2000-08-10,8.31,8.31,8.06,8.06,2700,7.16 +NASDAQ,BNSO,2000-03-21,14.00,15.00,13.75,15.00,15800,13.33 +NASDAQ,BNSO,2000-02-28,15.00,16.25,13.75,16.00,107100,14.22 +NASDAQ,BNSO,1999-08-10,6.69,6.69,6.69,6.69,2000,5.94 +NASDAQ,BNSO,1999-02-26,6.13,6.13,6.13,6.13,3000,5.44 +NASDAQ,BNSO,1998-11-03,4.69,4.75,4.69,4.75,16000,4.22 +NASDAQ,BNSO,1998-05-01,11.25,11.25,10.37,10.37,41900,9.22 +NASDAQ,BNSO,1997-12-01,6.62,6.62,6.62,6.62,2100,5.89 +NASDAQ,BNSO,1997-04-14,2.00,2.00,2.00,2.00,1500,1.78 +NASDAQ,BNSO,1997-03-25,2.12,2.12,2.00,2.00,3300,1.78 +NASDAQ,BNSO,1996-07-17,2.12,2.50,2.12,2.12,2000,1.89 +NASDAQ,BNSO,1996-01-11,2.12,2.12,2.00,2.00,26000,1.78 +NASDAQ,BNSO,1995-10-18,2.75,2.87,2.69,2.87,15500,2.55 +NASDAQ,BNSO,1995-08-28,2.38,2.62,2.38,2.50,25700,2.22 +NASDAQ,BNSO,1995-07-21,2.87,2.94,2.87,2.87,2900,2.55 +NASDAQ,BNSO,1995-05-22,2.75,2.75,2.75,2.75,2500,2.44 +NASDAQ,BNSO,1994-12-30,5.00,5.19,5.00,5.00,39000,4.44 +NASDAQ,BNSO,1994-10-13,6.50,7.00,6.50,6.50,3300,5.78 +NASDAQ,BNSO,1991-10-02,1.86,1.86,1.86,1.86,800,1.65 +NASDAQ,BNSO,1991-04-12,2.03,2.03,2.03,2.03,200,1.80 +NASDAQ,BNSO,1990-07-31,1.12,1.12,1.12,1.12,2500,1.00 +NASDAQ,BNSO,1990-06-01,3.36,3.36,3.36,3.36,3200,2.98 +NASDAQ,BNSO,1990-05-15,4.31,4.31,4.31,4.31,1000,3.83 +NASDAQ,BNSO,1989-12-04,5.62,5.62,5.62,5.62,300,5.00 +NASDAQ,BLDR,2009-12-31,3.83,3.87,3.76,3.84,211900,3.84 +NASDAQ,BLDR,2009-01-22,1.30,1.40,1.18,1.18,14500,1.18 +NASDAQ,BLDR,2008-10-07,4.53,5.23,4.21,4.21,58200,4.21 +NASDAQ,BLDR,2008-03-13,6.76,7.10,6.65,7.07,61300,7.07 +NASDAQ,BLDR,2007-12-04,6.89,7.08,6.86,6.88,184000,6.88 +NASDAQ,BLDR,2007-10-01,10.76,10.95,10.60,10.81,368500,10.81 +NASDAQ,BLDR,2007-05-10,16.31,16.50,15.90,15.94,172900,15.94 +NASDAQ,BLDR,2006-07-28,18.77,19.19,17.65,17.71,283300,17.71 +NASDAQ,BLDR,2006-05-22,19.72,20.30,19.48,19.99,333200,19.99 +NASDAQ,BLDR,2006-04-10,22.44,23.41,22.32,23.04,119000,23.04 +NASDAQ,BLDR,2006-03-01,23.70,24.91,23.70,24.34,144400,24.34 +NASDAQ,BLDR,2005-07-14,16.40,16.50,16.10,16.19,173100,16.19 +NASDAQ,BAMM,2010-01-19,7.80,7.93,7.62,7.77,55600,7.77 +NASDAQ,BAMM,2009-08-25,13.76,13.99,12.90,13.94,317200,13.79 +NASDAQ,BAMM,2009-02-11,2.51,2.64,2.48,2.64,19200,2.56 +NASDAQ,BAMM,2008-08-14,5.78,5.98,5.49,5.72,76300,5.36 +NASDAQ,BAMM,2008-02-22,8.75,8.75,8.24,8.43,61100,7.72 +NASDAQ,BAMM,2007-03-26,14.30,14.88,14.28,14.82,85000,11.27 +NASDAQ,BAMM,2006-09-14,16.84,16.90,16.34,16.55,77200,12.53 +NASDAQ,BAMM,2006-05-08,14.94,15.60,14.94,15.38,72400,11.52 +NASDAQ,BAMM,2005-06-20,8.60,8.60,8.20,8.38,22000,6.17 +NASDAQ,BAMM,2004-12-27,9.82,9.92,9.72,9.75,23700,7.10 +NASDAQ,BAMM,2004-10-01,8.01,8.39,7.83,8.16,65600,5.92 +NASDAQ,BAMM,2004-07-22,7.35,7.73,7.20,7.73,40700,5.49 +NASDAQ,BAMM,2003-07-16,2.74,2.84,2.70,2.84,14600,2.02 +NASDAQ,BAMM,2003-06-02,2.37,2.37,2.29,2.31,19900,1.64 +NASDAQ,BAMM,2003-05-13,2.28,2.29,2.25,2.29,17400,1.63 +NASDAQ,BAMM,2003-03-27,2.16,2.30,2.16,2.23,10300,1.58 +NASDAQ,BAMM,2003-03-04,2.12,2.17,2.09,2.09,4600,1.48 +NASDAQ,BAMM,2002-04-16,4.39,4.60,4.26,4.60,71800,3.27 +NASDAQ,BAMM,2002-02-25,3.12,3.38,3.11,3.15,22100,2.24 +NASDAQ,BAMM,2001-06-08,2.72,2.74,2.70,2.70,1800,1.92 +NASDAQ,BAMM,2000-03-30,6.13,6.16,5.84,5.87,162000,4.17 +NASDAQ,BAMM,1999-07-08,14.38,14.50,13.25,13.69,1657400,9.72 +NASDAQ,BAMM,1999-03-30,10.25,10.94,10.06,10.25,824700,7.28 +NASDAQ,BAMM,1998-12-30,15.06,15.13,13.00,14.50,1656400,10.30 +NASDAQ,BAMM,1998-10-19,2.97,3.00,2.94,2.94,6300,2.09 +NASDAQ,BAMM,1996-11-11,7.12,7.12,6.50,6.50,104000,4.62 +NASDAQ,BAMM,1996-02-08,9.13,9.50,9.00,9.38,225100,6.66 +NASDAQ,BAMM,1995-06-05,14.38,14.50,14.12,14.50,11600,10.30 +NASDAQ,BAMM,1995-04-12,14.62,14.87,14.62,14.62,54500,10.39 +NASDAQ,BAMM,1994-10-26,13.37,13.37,13.25,13.25,32400,9.41 +NASDAQ,BAMM,1994-03-21,23.00,23.00,22.00,22.00,154000,7.81 +NASDAQ,BAMM,1994-02-24,20.50,20.50,19.75,20.00,101800,7.10 +NASDAQ,BAMM,1993-12-15,22.50,22.75,22.50,22.50,15800,7.99 +NASDAQ,BAMM,1993-10-26,22.50,23.25,22.50,23.00,46000,8.17 +NASDAQ,BAMM,1993-07-20,19.25,19.75,19.00,19.62,24000,6.97 +NASDAQ,BAMM,1992-11-25,18.00,18.25,17.25,18.25,94400,6.48 +NASDAQ,BCRX,2009-09-28,8.30,8.57,8.13,8.32,1633200,8.32 +NASDAQ,BCRX,2009-04-22,1.85,1.87,1.80,1.80,33200,1.80 +NASDAQ,BCRX,2009-01-27,1.85,1.90,1.85,1.86,18400,1.86 +NASDAQ,BCRX,2008-05-09,2.94,2.94,2.68,2.70,286000,2.70 +NASDAQ,BCRX,2008-03-18,3.21,3.48,3.00,3.39,275000,3.39 +NASDAQ,BCRX,2007-01-22,10.45,10.53,10.25,10.32,313000,10.32 +NASDAQ,BCRX,2006-10-27,11.51,11.55,11.38,11.41,139200,11.41 +NASDAQ,BCRX,2005-04-22,4.23,4.24,4.00,4.24,95500,4.24 +NASDAQ,BCRX,2005-01-27,5.65,6.00,5.65,5.85,48500,5.85 +NASDAQ,BCRX,2004-04-12,8.05,8.05,7.80,7.89,15300,7.89 +NASDAQ,BCRX,2004-04-06,8.15,8.15,7.71,7.90,62100,7.90 +NASDAQ,BCRX,2004-03-30,7.72,7.85,7.68,7.81,55000,7.81 +NASDAQ,BCRX,2004-02-27,6.90,6.95,6.80,6.87,44100,6.87 +NASDAQ,BCRX,2003-04-15,1.26,1.35,1.26,1.28,7000,1.28 +NASDAQ,BCRX,2002-08-23,1.15,1.15,1.11,1.11,4100,1.11 +NASDAQ,BCRX,2002-07-01,1.24,1.29,0.87,0.95,60700,0.95 +NASDAQ,BCRX,2002-04-12,4.33,4.43,4.26,4.42,7900,4.42 +NASDAQ,BCRX,2000-11-16,10.11,11.75,9.94,11.50,103000,11.50 +NASDAQ,BCRX,1999-09-24,24.88,25.12,23.00,24.50,94500,24.50 +NASDAQ,BCRX,1999-04-06,6.88,7.25,6.38,6.38,27100,6.38 +NASDAQ,BCRX,1998-10-21,5.50,6.50,5.50,6.50,23900,6.50 +NASDAQ,BCRX,1998-07-02,7.75,7.88,7.63,7.75,82100,7.75 +NASDAQ,BCRX,1998-03-18,8.00,8.00,7.81,7.88,15400,7.88 +NASDAQ,BCRX,1998-02-18,7.88,8.12,7.88,8.06,27700,8.06 +NASDAQ,BCRX,1998-02-10,8.00,8.00,7.50,7.50,24000,7.50 +NASDAQ,BCRX,1997-09-08,12.75,12.75,12.13,12.50,45400,12.50 +NASDAQ,BCRX,1997-01-02,16.37,16.37,15.75,15.75,59800,15.75 +NASDAQ,BCRX,1996-05-28,14.00,14.38,13.50,13.56,57900,13.56 +NASDAQ,BCRX,1995-03-31,6.25,6.62,6.25,6.25,2000,6.25 +NASDAQ,BCRX,1995-03-15,6.75,6.88,6.50,6.50,41200,6.50 +NASDAQ,BCRX,1995-01-11,5.38,5.38,5.00,5.00,18600,5.00 +NASDAQ,BCRX,1994-10-05,5.25,5.62,5.25,5.38,13400,5.38 +NASDAQ,BPFH,2009-11-20,5.16,5.42,5.14,5.24,449300,5.23 +NASDAQ,BPFH,2009-09-02,4.52,4.59,4.31,4.39,937600,4.38 +NASDAQ,BPFH,2009-07-16,5.33,5.45,4.69,5.11,1298500,5.08 +NASDAQ,BPFH,2008-10-23,7.99,8.38,6.87,7.08,1220200,7.00 +NASDAQ,BPFH,2008-09-22,13.00,13.00,9.90,11.10,751200,10.98 +NASDAQ,BPFH,2008-09-12,9.10,9.53,8.70,9.52,958400,9.42 +NASDAQ,BPFH,2008-02-27,15.94,16.34,15.81,16.07,1466700,15.71 +NASDAQ,BPFH,2007-10-30,27.88,28.37,27.88,28.32,457500,27.57 +NASDAQ,BPFH,2007-02-12,29.59,29.72,29.29,29.63,185800,28.56 +NASDAQ,BPFH,2007-01-09,27.21,27.29,26.86,27.19,197900,26.13 +NASDAQ,BPFH,2006-12-28,28.72,28.84,28.39,28.39,94500,27.28 +NASDAQ,BPFH,2006-07-21,26.46,26.46,25.83,26.08,296800,24.91 +NASDAQ,BPFH,2006-04-12,33.17,33.76,33.02,33.43,160700,31.85 +NASDAQ,BPFH,2005-12-28,31.24,31.24,30.91,31.20,64400,29.65 +NASDAQ,BPFH,2005-09-14,26.47,26.60,26.13,26.17,131100,24.80 +NASDAQ,BPFH,2005-05-03,22.86,23.95,22.85,23.27,458300,22.00 +NASDAQ,BPFH,2004-11-09,25.31,25.93,25.31,25.87,146100,24.32 +NASDAQ,BPFH,2004-07-26,22.75,22.77,22.31,22.41,138000,21.01 +NASDAQ,BPFH,2004-06-21,24.00,24.16,23.42,23.55,87500,22.08 +NASDAQ,BPFH,2003-04-22,16.49,17.49,16.45,17.46,150500,16.22 +NASDAQ,BPFH,2002-04-24,26.24,26.46,26.02,26.46,118500,24.38 +NASDAQ,BPFH,2002-03-19,26.10,26.15,25.78,25.79,76200,23.76 +NASDAQ,BPFH,2001-05-14,21.00,21.00,20.00,20.51,84600,18.80 +NASDAQ,BPFH,2001-01-24,17.50,17.50,17.19,17.31,40800,15.80 +NASDAQ,BPFH,2000-03-31,9.31,9.50,9.31,9.50,20200,8.61 +NASDAQ,BPFH,1999-12-28,8.31,8.59,8.31,8.59,30200,7.76 +NASDAQ,BPFH,1999-04-30,7.25,7.25,7.00,7.25,11300,6.55 +NASDAQ,BPFH,1998-11-17,8.62,8.87,8.50,8.62,4500,7.79 +NASDAQ,BPFH,1998-11-10,8.38,8.38,8.38,8.38,900,7.56 +NASDAQ,BPFH,1998-07-17,10.12,10.37,10.12,10.25,9900,9.25 +NASDAQ,BPFH,1998-06-17,10.12,10.12,9.75,9.75,19000,8.80 +NASDAQ,BPFH,1998-05-27,10.25,10.25,9.38,9.38,4500,8.46 +NASDAQ,BPFH,1997-09-18,8.62,8.62,8.38,8.38,5500,7.56 +NASDAQ,BPFH,1997-03-14,5.87,6.13,5.87,6.00,6500,5.42 +NASDAQ,BPFH,1997-01-02,5.25,5.25,5.19,5.25,6600,4.74 +NASDAQ,BPFH,1996-08-13,3.88,4.25,3.88,4.25,1600,3.84 +NASDAQ,BPFH,1996-01-17,3.75,3.75,3.50,3.50,11400,3.16 +NASDAQ,BPFH,1995-07-06,3.62,3.62,3.62,3.62,1300,3.27 +NASDAQ,BKSC,2009-11-19,11.01,11.01,11.00,11.00,500,11.00 +NASDAQ,BKSC,2009-11-12,11.13,11.50,10.30,11.16,1900,11.16 +NASDAQ,BKSC,2009-10-29,11.22,11.22,11.22,11.22,100,11.22 +NASDAQ,BKSC,2009-07-21,11.48,11.48,11.48,11.48,000,11.48 +NASDAQ,BKSC,2008-08-13,14.30,14.50,14.30,14.46,3000,13.70 +NASDAQ,BKSC,2007-11-02,15.80,15.80,15.80,15.80,000,14.48 +NASDAQ,BKSC,2007-06-11,15.49,15.49,15.30,15.39,800,13.82 +NASDAQ,BKSC,2007-05-16,15.69,15.85,15.69,15.85,300,14.24 +NASDAQ,BKSC,2007-03-21,16.32,16.32,16.32,16.32,000,14.53 +NASDAQ,BKSC,2007-02-02,16.23,16.23,16.17,16.18,400,14.41 +NASDAQ,BKSC,2006-11-14,15.81,16.00,15.68,15.99,13800,14.03 +NASDAQ,BKSC,2006-03-22,20.45,20.45,20.45,20.45,000,14.00 +NASDAQ,BKSC,2005-07-25,15.19,15.23,14.75,14.99,13000,10.10 +NASDAQ,BKSC,2005-04-06,14.48,14.60,14.48,14.55,2500,8.84 +NASDAQ,BKSC,2004-09-27,13.27,13.27,13.27,13.27,100,7.86 +NASDAQ,BKSC,2004-05-11,13.75,13.75,13.75,13.75,000,8.08 +NASDAQ,BKSC,2004-05-06,13.75,13.75,13.75,13.75,000,8.08 +NASDAQ,BKSC,2003-12-30,14.02,14.02,14.00,14.01,1500,8.17 +NASDAQ,BKSC,2003-10-03,13.75,13.75,13.75,13.75,000,7.95 +NASDAQ,BKSC,2003-03-24,11.58,11.58,11.58,11.58,000,5.94 +NASDAQ,BKSC,2003-03-18,12.50,12.50,11.50,11.50,4400,5.90 +NASDAQ,BKSC,2002-09-17,12.65,12.65,12.00,12.00,1600,5.96 +NASDAQ,BKSC,2002-05-07,15.22,15.22,15.22,15.22,000,7.50 +NASDAQ,BKSC,2002-04-23,15.00,15.00,15.00,15.00,100,7.40 +NASDAQ,BKSC,2001-02-13,13.25,13.25,13.25,13.25,2400,6.28 +NASDAQ,BKSC,2001-01-29,13.00,13.00,13.00,13.00,000,6.16 +NASDAQ,BKSC,2000-10-24,12.63,12.75,12.63,12.75,3500,5.94 +NASDAQ,BKSC,1999-09-16,13.94,13.94,13.94,13.94,000,6.21 +NASDAQ,BKSC,1999-07-15,14.88,14.88,14.88,14.88,500,6.63 +NASDAQ,BKSC,1998-11-17,15.63,15.63,15.63,15.63,000,6.87 +NASDAQ,BKSC,1998-08-21,19.50,19.50,19.50,19.50,000,8.53 +NASDAQ,BKSC,1998-03-06,20.50,20.50,20.50,20.50,000,8.11 +NASDAQ,BKSC,1997-08-25,17.50,17.50,16.50,16.50,54100,6.48 +NASDAQ,BKSC,1997-07-18,17.75,17.75,17.75,17.75,000,6.98 +NASDAQ,BKSC,1997-06-11,16.00,16.00,16.00,16.00,2600,6.27 +NASDAQ,BKSC,1997-06-02,16.50,16.50,16.50,16.50,000,6.46 +NASDAQ,BKSC,1997-03-18,25.50,25.50,25.50,25.50,000,4.97 +NASDAQ,BKSC,1996-09-26,15.50,15.50,15.50,15.50,000,2.99 +NASDAQ,BKSC,1996-07-18,15.25,15.25,15.25,15.25,000,2.93 +NASDAQ,BKSC,1996-03-27,15.13,15.13,15.13,15.13,5600,2.87 +NASDAQ,BKSC,1995-05-11,12.00,12.00,12.00,12.00,5400,2.21 +NASDAQ,BKSC,1995-03-09,21.50,21.50,21.50,21.50,000,3.93 +NASDAQ,BKSC,1994-11-28,18.50,18.50,18.50,18.50,000,3.37 +NASDAQ,BKSC,1994-11-25,18.50,18.50,18.50,18.50,1000,3.37 +NASDAQ,BKSC,1993-11-22,17.50,17.50,17.50,17.50,000,3.14 +NASDAQ,BKSC,1993-04-21,17.00,17.00,17.00,17.00,000,3.02 +NASDAQ,BKSC,1993-04-20,17.00,17.00,17.00,17.00,3600,3.02 +NASDAQ,BKSC,1992-03-09,9.25,9.25,9.25,9.25,2000,1.63 +NASDAQ,BKSC,1990-10-11,9.25,9.25,9.25,9.25,12200,1.63 +NASDAQ,BKSC,1990-08-23,9.75,9.75,9.75,9.75,1000,1.72 +NASDAQ,BKSC,1990-04-27,9.88,9.88,9.88,9.88,000,1.74 +NASDAQ,BKSC,1990-03-06,9.88,9.88,9.88,9.88,000,1.74 +NASDAQ,BKSC,1990-02-06,9.75,9.75,9.75,9.75,71900,1.72 +NASDAQ,BKSC,1990-01-05,9.75,9.75,9.75,9.75,3000,1.72 +NASDAQ,BKSC,1989-08-18,10.25,10.25,10.25,10.25,000,1.81 +NASDAQ,BKSC,1989-07-14,10.25,10.25,10.25,10.25,1000,1.81 +NASDAQ,BKSC,1989-06-07,10.13,10.13,10.13,10.13,2000,1.79 +NASDAQ,BKSC,1989-04-26,9.75,9.75,9.75,9.75,000,1.72 +NASDAQ,BKSC,1988-10-25,9.00,9.00,9.00,9.00,000,1.59 +NASDAQ,BKSC,1988-08-17,9.00,9.00,9.00,9.00,36200,1.59 +NASDAQ,BKSC,1988-02-23,9.25,9.25,9.25,9.25,000,1.63 +NASDAQ,BKSC,1987-04-13,11.75,11.75,11.75,11.75,31200,2.07 +NASDAQ,BOFL,2009-03-10,2.09,2.09,1.83,1.91,26500,1.91 +NASDAQ,BOFL,2009-01-09,4.38,4.38,4.29,4.32,1800,4.32 +NASDAQ,BOFL,2008-12-02,4.54,4.82,4.54,4.70,169300,4.70 +NASDAQ,BOFL,2007-07-02,17.45,17.68,17.13,17.43,50400,17.43 +NASDAQ,BOFL,2007-02-21,19.67,19.67,19.50,19.61,2900,19.61 +NASDAQ,BOFL,2007-02-09,19.72,19.74,19.36,19.62,12500,19.62 +NASDAQ,BOFL,2006-09-06,21.70,21.70,21.36,21.41,10000,21.41 +NASDAQ,BOFL,2006-08-30,21.25,21.70,21.25,21.56,53500,21.56 +NASDAQ,BOFL,2006-06-15,21.81,22.00,21.66,21.90,20000,21.90 +NASDAQ,BOFL,2005-12-07,24.44,24.50,24.00,24.07,5700,24.07 +NASDAQ,BOFL,2004-06-28,13.29,13.29,13.14,13.14,1900,13.14 +NASDAQ,BOFL,2004-05-14,13.40,13.40,13.00,13.00,3600,13.00 +NASDAQ,BFLY,2009-12-22,2.20,2.40,2.16,2.17,9900,2.17 +NASDAQ,BFLY,2009-12-17,2.29,2.29,2.15,2.20,10300,2.20 +NASDAQ,BFLY,2009-09-22,1.60,1.60,1.55,1.55,11000,1.55 +NASDAQ,BFLY,2009-07-01,1.24,1.24,1.14,1.14,200,1.14 +NASDAQ,BFLY,2009-01-15,0.89,0.92,0.88,0.88,2000,0.88 +NASDAQ,BFLY,2008-07-03,3.84,3.84,3.81,3.83,800,3.83 +NASDAQ,BFLY,2007-11-07,0.85,0.91,0.80,0.89,8200,8.90 +NASDAQ,BFLY,2007-09-13,0.89,0.95,0.85,0.93,1300,9.30 +NASDAQ,BFLY,2007-09-05,0.95,0.95,0.87,0.93,4000,9.30 +NASDAQ,BFLY,2006-03-28,1.10,1.15,1.10,1.13,3800,11.30 +NASDAQ,BFLY,2006-03-08,1.24,1.29,1.15,1.17,49300,11.70 +NASDAQ,BFLY,2005-10-31,1.60,1.69,1.60,1.63,6200,16.30 +NASDAQ,BFLY,2004-12-23,1.96,1.99,1.92,1.93,9400,19.30 +NASDAQ,BFLY,2004-11-12,2.61,2.66,2.40,2.58,8900,25.80 +NASDAQ,BFLY,2004-10-12,2.06,2.15,2.00,2.07,4800,20.70 +NASDAQ,BFLY,2004-09-24,2.08,2.08,1.81,1.84,5900,18.40 +NASDAQ,BFLY,2004-06-17,2.29,2.39,2.23,2.35,3400,23.50 +NASDAQ,BFLY,2004-02-02,4.23,4.24,4.00,4.15,13700,41.50 +NASDAQ,BFLY,2003-10-09,1.45,1.54,1.45,1.46,5400,14.60 +NASDAQ,BFLY,2003-07-24,1.07,1.13,1.07,1.11,2400,11.10 +NASDAQ,BFLY,2003-06-25,1.19,1.19,1.07,1.12,4900,11.20 +NASDAQ,BFLY,2003-04-23,0.89,0.89,0.80,0.80,2300,8.00 +NASDAQ,BFLY,2003-03-21,0.95,0.95,0.88,0.90,4600,9.00 +NASDAQ,BFLY,2002-10-10,0.65,0.69,0.63,0.66,600,6.60 +NASDAQ,BFLY,2002-02-08,1.51,1.60,1.51,1.60,000,16.00 +NASDAQ,BFLY,2001-10-08,0.70,0.73,0.67,0.67,200,6.70 +NASDAQ,BFLY,2001-08-08,1.06,1.06,1.00,1.01,1900,10.10 +NASDAQ,BFLY,2001-07-17,0.78,0.78,0.77,0.77,000,7.70 +NASDAQ,BFLY,2001-04-09,1.34,1.40,1.30,1.30,1800,13.00 +NASDAQ,BFLY,2000-08-14,2.14,2.25,2.06,2.19,4000,21.88 +NASDAQ,BFLY,2000-07-18,3.44,3.72,3.38,3.56,2500,35.63 +NASDAQ,BFLY,2000-02-10,10.63,10.75,10.25,10.50,5600,105.00 +NASDAQ,BFLY,1999-12-30,10.66,10.75,9.44,9.88,22200,98.75 +NASDAQ,BFLY,1999-04-05,11.44,11.44,10.56,10.94,12800,109.37 +NASDAQ,BFLY,1999-02-03,12.75,13.56,12.19,13.19,23200,131.87 +NASDAQ,BFLY,1998-09-09,4.50,4.69,3.13,4.00,11100,40.00 +NASDAQ,BFLY,1997-11-25,1.69,1.69,1.69,1.69,3500,16.88 +NASDAQ,BFLY,1997-10-27,2.25,2.25,2.25,2.25,700,22.50 +NASDAQ,BFLY,1997-08-05,2.87,3.00,2.81,3.00,3600,30.00 +NASDAQ,BSET,2009-07-27,2.39,2.40,2.30,2.38,12600,2.38 +NASDAQ,BSET,2009-07-14,2.59,2.62,2.55,2.62,7800,2.62 +NASDAQ,BSET,2009-05-21,2.12,2.24,2.00,2.02,9700,2.02 +NASDAQ,BSET,2009-05-18,2.23,2.23,1.93,1.96,18400,1.96 +NASDAQ,BSET,2008-12-30,3.13,3.41,3.06,3.40,42300,3.40 +NASDAQ,BSET,2007-07-13,13.89,13.89,13.64,13.88,23200,11.60 +NASDAQ,BSET,2007-06-15,13.59,13.70,13.48,13.69,59000,11.44 +NASDAQ,BSET,2006-09-18,17.00,17.03,16.95,17.00,44400,13.66 +NASDAQ,BSET,2006-04-10,18.74,19.41,18.44,18.54,28500,14.56 +NASDAQ,BSET,2006-03-17,19.36,19.46,19.09,19.45,93900,15.27 +NASDAQ,BSET,2006-03-13,19.20,19.43,18.95,19.19,26000,15.07 +NASDAQ,BSET,2005-12-13,18.02,18.35,18.02,18.32,9400,14.23 +NASDAQ,BSET,2005-12-05,18.60,18.60,18.09,18.13,19800,14.08 +NASDAQ,BSET,2005-05-20,18.30,18.85,18.24,18.85,14200,14.34 +NASDAQ,BSET,2004-03-23,19.45,20.39,19.15,19.15,25500,13.79 +NASDAQ,BSET,2004-01-29,21.44,21.72,21.20,21.44,49700,15.31 +NASDAQ,BSET,2003-09-05,14.72,15.00,14.11,14.34,13100,10.11 +NASDAQ,BSET,2002-07-25,14.45,14.69,13.82,14.10,15700,9.22 +NASDAQ,BSET,2002-06-05,17.36,17.83,17.36,17.78,41900,11.62 +NASDAQ,BSET,2002-02-26,16.70,17.23,16.10,17.00,18300,11.00 +NASDAQ,BSET,2000-12-04,11.25,11.75,11.25,11.38,65900,6.88 +NASDAQ,BSET,1999-10-19,18.25,18.56,18.25,18.50,17700,10.40 +NASDAQ,BSET,1999-09-20,17.65,17.77,17.52,17.77,5100,9.99 +NASDAQ,BSET,1998-12-09,24.40,25.11,22.27,22.74,30400,12.43 +NASDAQ,BSET,1998-03-04,28.17,28.29,27.36,27.59,21300,14.74 +NASDAQ,BSET,1998-02-12,25.85,26.43,25.85,26.43,14100,14.12 +NASDAQ,BSET,1997-09-22,25.59,26.05,25.59,25.59,12900,13.46 +NASDAQ,BSET,1997-09-11,25.14,25.82,25.14,25.14,266700,13.22 +NASDAQ,BSET,1997-06-05,25.86,26.32,25.18,25.86,167500,13.49 +NASDAQ,BSET,1996-09-20,20.35,20.79,20.13,20.13,14400,10.21 +NASDAQ,BSET,1996-05-17,21.54,22.41,21.54,22.41,7500,11.15 +NASDAQ,BSET,1996-03-18,21.97,22.19,21.97,21.97,19500,10.93 +NASDAQ,BSET,1995-12-28,19.86,20.13,19.86,19.91,59600,9.82 +NASDAQ,BSET,1995-09-05,21.18,21.51,21.18,21.18,4600,10.34 +NASDAQ,BSET,1994-12-27,23.44,23.86,23.34,23.86,20900,11.35 +NASDAQ,BSET,1994-12-07,24.70,24.70,24.07,24.07,5700,11.45 +NASDAQ,BSET,1994-08-29,24.22,24.33,23.91,24.33,5500,11.48 +NASDAQ,BSET,1994-08-16,24.54,24.74,24.12,24.50,34000,11.56 +NASDAQ,BSET,1994-07-21,23.75,24.16,23.75,24.16,60800,11.30 +NASDAQ,BSET,1994-01-04,29.11,29.72,28.91,28.91,4800,13.29 +NASDAQ,BSET,1993-12-09,28.09,28.09,27.28,28.09,10500,12.92 +NASDAQ,BSET,1993-11-11,27.12,27.32,26.71,26.71,10900,12.19 +NASDAQ,BSET,1993-10-07,28.94,28.94,27.72,28.53,13500,13.02 +NASDAQ,BSET,1993-07-29,23.73,23.73,22.92,23.12,15000,10.47 +NASDAQ,BSET,1993-05-28,29.56,30.16,29.56,29.76,144600,13.47 +NASDAQ,BSET,1993-05-26,37.80,38.20,37.40,37.40,101500,13.54 +NASDAQ,BSET,1993-01-13,38.82,39.82,38.42,39.22,67400,14.03 +NASDAQ,BSET,1992-09-25,28.67,28.67,28.27,28.47,4400,10.18 +NASDAQ,BSET,1992-02-19,33.47,34.66,33.47,33.67,12900,7.92 +NASDAQ,BSET,1991-09-12,25.46,26.43,25.46,25.65,2600,5.93 +NASDAQ,BSET,1991-08-19,25.27,26.04,25.07,26.04,4100,6.02 +NASDAQ,BSET,1991-07-01,29.35,29.35,28.76,29.06,12000,6.72 +NASDAQ,BSET,1991-04-05,29.74,30.51,29.54,29.54,39600,6.83 +NASDAQ,BSET,1991-03-22,29.35,30.12,29.35,30.12,1300,6.97 +NASDAQ,BSET,1991-02-06,27.99,28.18,27.99,28.18,2800,6.46 +NASDAQ,BSET,1988-07-22,25.13,25.31,24.77,24.95,36900,5.24 +NASDAQ,BSET,1988-02-01,23.34,23.52,22.62,22.98,12000,4.77 +NASDAQ,BSET,1986-08-11,27.24,27.60,27.24,27.42,16100,5.68 +NASDAQ,BSET,1986-06-19,30.65,30.82,30.29,30.82,160700,6.39 +NASDAQ,BSET,1985-12-12,28.14,28.14,27.96,27.96,37500,5.80 +NASDAQ,BSET,1985-09-13,23.66,23.84,23.66,23.66,55700,4.90 +NASDAQ,BABY,2010-02-05,13.26,13.26,12.86,13.05,161000,13.05 +NASDAQ,BABY,2009-10-30,15.04,15.04,13.88,13.89,805100,13.89 +NASDAQ,BABY,2009-09-24,16.47,16.64,15.48,15.58,223600,15.58 +NASDAQ,BABY,2009-09-23,16.55,16.65,16.33,16.33,144100,16.33 +NASDAQ,BABY,2009-08-31,14.36,14.46,14.07,14.25,157700,14.25 +NASDAQ,BABY,2009-07-09,10.76,10.76,10.43,10.44,119700,10.44 +NASDAQ,BABY,2009-03-04,7.15,7.36,6.79,7.18,382400,7.18 +NASDAQ,BABY,2008-10-10,18.19,18.71,15.65,18.46,821800,18.46 +NASDAQ,BABY,2008-03-20,17.91,17.91,17.51,17.74,475900,17.74 +NASDAQ,BABY,2007-07-02,15.96,16.21,15.73,16.13,134500,16.13 +NASDAQ,BABY,2007-04-16,17.06,17.17,16.99,17.15,98400,17.15 +NASDAQ,BABY,2007-03-12,16.61,16.83,16.51,16.80,168900,16.80 +NASDAQ,BABY,2007-01-31,14.79,15.20,14.66,15.20,141900,15.20 +NASDAQ,BABY,2006-10-26,16.41,16.49,16.14,16.38,193600,16.38 +NASDAQ,BABY,2006-10-18,15.45,16.40,15.42,16.37,409600,16.37 +NASDAQ,BABY,2006-10-10,14.18,14.26,14.05,14.07,80800,14.07 +NASDAQ,BABY,2006-09-19,13.38,13.70,13.30,13.67,258200,13.67 +NASDAQ,BABY,2006-07-27,11.66,11.75,11.12,11.17,123500,11.17 +NASDAQ,BABY,2006-06-20,11.39,11.43,10.96,11.05,263900,11.05 +NASDAQ,BABY,2005-12-30,15.82,16.23,15.82,16.14,73000,16.14 +NASDAQ,BABY,2004-09-21,6.49,6.64,6.35,6.59,73100,6.59 +NASDAQ,BABY,2004-06-16,5.68,5.69,5.50,5.65,100900,5.65 +NASDAQ,BABY,2004-03-08,4.60,4.70,4.26,4.34,640200,4.34 +NASDAQ,BABY,2003-04-16,3.75,3.75,3.71,3.73,2800,3.73 +NASDAQ,BABY,2003-03-24,3.63,3.67,3.36,3.43,2200,3.43 +NASDAQ,BABY,2003-01-16,3.74,3.74,3.71,3.71,2300,3.71 +NASDAQ,BABY,2002-11-26,3.53,3.53,3.43,3.53,40700,3.53 +NASDAQ,BABY,2001-11-16,3.99,4.05,3.88,4.00,131800,4.00 +NASDAQ,BABY,2001-08-21,14.48,14.85,14.38,14.38,32400,14.38 +NASDAQ,BCON,2009-04-23,0.74,0.74,0.65,0.65,939800,0.65 +NASDAQ,BCON,2009-04-15,0.43,0.44,0.41,0.44,938200,0.44 +NASDAQ,BCON,2009-02-11,0.52,0.52,0.45,0.47,949500,0.47 +NASDAQ,BCON,2009-01-16,0.40,0.41,0.37,0.39,777000,0.39 +NASDAQ,BCON,2008-10-20,1.03,1.03,0.99,1.02,750400,1.02 +NASDAQ,BCON,2008-04-02,1.01,1.09,0.99,0.99,910200,0.99 +NASDAQ,BCON,2007-05-03,0.88,0.88,0.86,0.88,293000,0.88 +NASDAQ,BCON,2006-11-14,1.16,1.17,1.14,1.15,244400,1.15 +NASDAQ,BCON,2006-11-02,1.08,1.25,1.08,1.17,1414100,1.17 +NASDAQ,BCON,2006-07-25,1.37,1.43,1.31,1.35,1954700,1.35 +NASDAQ,BCON,2006-01-24,2.07,2.13,2.03,2.04,1190100,2.04 +NASDAQ,BCON,2005-07-28,1.39,1.39,1.28,1.35,1274900,1.35 +NASDAQ,BCON,2005-07-14,1.16,1.19,1.10,1.13,716900,1.13 +NASDAQ,BCON,2005-02-03,0.78,0.93,0.77,0.83,5016500,0.83 +NASDAQ,BCON,2004-11-12,0.47,0.48,0.42,0.43,946800,0.43 +NASDAQ,BCON,2004-04-27,0.80,0.83,0.77,0.78,965300,0.78 +NASDAQ,BCON,2004-02-24,1.32,1.36,1.20,1.22,2373400,1.22 +NASDAQ,BCON,2002-09-25,0.17,0.19,0.16,0.16,53300,0.16 +NASDAQ,BCON,2002-07-31,0.20,0.21,0.19,0.21,31600,0.21 +NASDAQ,BCON,2002-07-22,0.21,0.24,0.21,0.22,55200,0.22 +NASDAQ,BCON,2002-03-26,0.62,0.64,0.54,0.60,134100,0.60 +NASDAQ,BCON,2001-11-13,0.84,0.86,0.82,0.83,111300,0.83 +NASDAQ,BNVI,2009-12-16,0.45,0.48,0.43,0.44,880300,0.44 +NASDAQ,BNVI,2009-12-04,0.39,0.40,0.38,0.38,451500,0.38 +NASDAQ,BNVI,2008-10-16,0.78,0.80,0.75,0.80,27500,0.80 +NASDAQ,BNVI,2008-01-16,1.85,2.11,1.77,2.05,421100,2.05 +NASDAQ,BNVI,2007-10-16,4.00,4.05,3.85,4.05,50200,4.05 +NASDAQ,BNVI,2007-06-21,3.91,4.18,3.31,3.88,530500,3.88 +NASDAQ,BNVI,2006-11-14,1.15,1.15,1.10,1.10,28400,1.10 +NASDAQ,BNVI,2006-09-14,1.25,1.28,1.25,1.28,9200,1.28 +NASDAQ,BNVI,2006-07-07,1.54,1.54,1.49,1.53,16100,1.53 +NASDAQ,BNVI,2005-11-18,0.80,0.85,0.80,0.85,16500,0.85 +NASDAQ,BNVI,2005-09-28,1.25,1.27,1.23,1.27,15300,1.27 +NASDAQ,BNVI,2004-09-27,0.35,0.35,0.35,0.35,000,0.35 +NASDAQ,BNVI,2004-04-27,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,BFSB,2009-12-15,10.38,10.47,10.10,10.10,6600,10.10 +NASDAQ,BFSB,2009-11-19,11.42,11.76,11.17,11.17,2800,11.17 +NASDAQ,BFSB,2009-03-06,9.60,9.98,9.50,9.94,3700,9.69 +NASDAQ,BFSB,2009-02-13,12.26,12.45,12.26,12.45,600,12.14 +NASDAQ,BFSB,2009-01-26,13.25,13.50,13.06,13.25,18000,12.81 +NASDAQ,BFSB,2008-05-06,12.35,12.40,12.34,12.40,800,11.76 +NASDAQ,BFSB,2007-08-09,14.24,14.56,14.24,14.35,5500,13.44 +NASDAQ,BNCN,2009-09-08,7.04,7.78,7.04,7.77,2700,7.71 +NASDAQ,BNCN,2009-04-22,6.09,6.11,6.09,6.10,2900,5.97 +NASDAQ,BNCN,2009-04-16,6.11,6.11,5.90,5.90,400,5.77 +NASDAQ,BNCN,2009-03-20,5.52,6.15,5.52,6.15,1100,6.02 +NASDAQ,BNCN,2008-06-25,11.80,11.80,11.80,11.80,400,11.46 +NASDAQ,BNCN,2007-12-07,15.88,16.50,15.88,16.50,3700,15.82 +NASDAQ,BNCN,2006-11-21,18.49,18.71,18.31,18.66,8200,16.10 +NASDAQ,BNCN,2006-09-22,19.70,19.70,18.70,18.78,7500,16.21 +NASDAQ,BNCN,2006-01-04,18.33,18.33,18.00,18.00,9400,15.40 +NASDAQ,BNCN,2005-10-04,20.55,20.55,20.55,20.55,000,14.06 +NASDAQ,BNCN,2005-06-22,18.25,18.75,18.25,18.75,600,12.83 +NASDAQ,BNCN,2005-03-22,19.50,19.50,19.50,19.50,000,13.34 +NASDAQ,BNCN,2004-12-23,17.80,18.00,17.80,18.00,3400,12.22 +NASDAQ,BNCN,2004-07-14,17.25,17.84,17.25,17.84,400,12.11 +NASDAQ,BNCN,2004-06-04,17.50,17.91,17.25,17.44,4300,11.84 +NASDAQ,BNCN,2003-11-18,16.25,16.25,16.25,16.25,000,10.94 +NASDAQ,BGFV,2009-07-13,10.82,11.14,10.46,10.82,131200,10.75 +NASDAQ,BGFV,2009-04-23,6.72,7.26,6.35,7.17,86000,7.10 +NASDAQ,BGFV,2008-12-17,4.71,5.01,4.67,4.99,125200,4.88 +NASDAQ,BGFV,2008-01-02,14.43,14.80,14.18,14.32,307900,13.27 +NASDAQ,BGFV,2007-09-04,20.70,21.08,20.33,20.78,98800,19.15 +NASDAQ,BGFV,2007-04-23,26.46,26.90,26.46,26.90,84700,24.59 +NASDAQ,BGFV,2007-02-07,24.46,24.76,24.42,24.62,43600,22.42 +NASDAQ,BGFV,2006-05-17,21.31,21.93,21.00,21.62,191300,19.45 +NASDAQ,BGFV,2006-05-02,19.63,19.73,19.28,19.30,180600,17.36 +NASDAQ,BGFV,2005-10-18,22.62,22.80,21.86,22.20,72500,19.85 +NASDAQ,BGFV,2004-10-01,22.68,23.77,22.68,23.75,139100,21.00 +NASDAQ,BGFV,2004-09-21,21.26,21.45,21.06,21.41,87300,18.94 +NASDAQ,BGFV,2004-08-30,20.05,20.20,19.55,19.64,112300,17.37 +NASDAQ,BGFV,2004-06-28,26.67,26.94,26.30,26.76,133500,23.67 +NASDAQ,BGFV,2004-02-10,23.83,23.89,23.35,23.70,31600,20.96 +NASDAQ,BGFV,2003-05-20,12.48,12.50,12.31,12.47,43000,11.03 +NASDAQ,BGFV,2003-03-11,9.62,9.84,9.16,9.34,24100,8.26 +NASDAQ,BGFV,2003-02-10,10.20,10.30,10.16,10.22,22900,9.04 +NASDAQ,BGFV,2002-12-09,14.19,14.19,13.80,13.91,132700,12.30 +NASDAQ,BGFV,2002-11-21,12.98,13.39,12.75,13.00,216500,11.50 +NASDAQ,BEXP,2009-11-20,10.65,10.76,10.30,10.62,2575200,10.62 +NASDAQ,BEXP,2009-10-26,10.50,10.92,10.11,10.18,5035300,10.18 +NASDAQ,BEXP,2009-06-08,3.75,3.88,3.63,3.70,1303500,3.70 +NASDAQ,BEXP,2009-05-11,3.82,4.12,3.46,3.82,1109500,3.82 +NASDAQ,BEXP,2009-01-16,3.19,3.35,3.01,3.09,472100,3.09 +NASDAQ,BEXP,2007-08-22,4.65,4.67,4.47,4.57,390700,4.57 +NASDAQ,BEXP,2007-07-10,5.97,5.99,5.85,5.85,222500,5.85 +NASDAQ,BEXP,2007-04-02,6.15,6.39,6.15,6.36,260500,6.36 +NASDAQ,BEXP,2006-08-30,7.16,7.26,6.91,7.01,187900,7.01 +NASDAQ,BEXP,2006-06-20,7.07,7.20,6.73,6.73,473600,6.73 +NASDAQ,BEXP,2006-06-05,8.32,8.51,7.95,7.96,707200,7.96 +NASDAQ,BEXP,2005-03-29,9.15,9.19,8.54,8.75,346100,8.75 +NASDAQ,BEXP,2005-03-01,9.49,9.59,9.20,9.23,247800,9.23 +NASDAQ,BEXP,2005-01-19,8.35,8.52,8.15,8.45,368800,8.45 +NASDAQ,BEXP,2004-06-28,9.44,9.44,9.16,9.19,330700,9.19 +NASDAQ,BEXP,2004-06-14,8.05,8.40,8.05,8.28,82000,8.28 +NASDAQ,BEXP,2004-05-28,8.49,8.61,8.47,8.54,59400,8.54 +NASDAQ,BEXP,2004-05-19,8.22,8.61,8.20,8.29,199600,8.29 +NASDAQ,BEXP,2003-10-21,6.61,6.61,6.53,6.58,92900,6.58 +NASDAQ,BEXP,2002-07-15,4.15,4.25,4.07,4.07,8200,4.07 +NASDAQ,BEXP,2002-03-28,3.46,3.49,3.35,3.48,20100,3.48 +NASDAQ,BEXP,2001-10-30,3.30,3.30,3.18,3.18,9200,3.18 +NASDAQ,BEXP,2001-08-14,4.05,4.50,4.05,4.20,9500,4.20 +NASDAQ,BEXP,2000-10-30,3.86,4.00,3.62,3.97,17400,3.97 +NASDAQ,BEXP,2000-09-08,2.44,2.53,2.44,2.50,3600,2.50 +NASDAQ,BEXP,2000-06-12,2.69,2.69,2.69,2.69,100,2.69 +NASDAQ,BEXP,2000-04-17,2.00,2.25,2.00,2.25,46200,2.25 +NASDAQ,BEXP,2000-01-13,1.56,1.69,1.56,1.69,9600,1.69 +NASDAQ,BEXP,1999-09-28,2.41,2.50,2.12,2.25,20900,2.25 +NASDAQ,BEXP,1999-09-23,2.62,2.75,2.62,2.75,9500,2.75 +NASDAQ,BEXP,1999-08-05,2.25,2.25,2.06,2.06,60000,2.06 +NASDAQ,BEXP,1998-10-23,6.50,6.50,6.00,6.00,2600,6.00 +NASDAQ,BEXP,1997-08-06,9.88,10.00,9.62,10.00,44100,10.00 +NASDAQ,BEXP,1997-07-23,8.62,9.13,8.62,9.13,9300,9.13 +NASDAQ,BEXP,1997-06-04,7.50,8.25,7.50,8.25,15900,8.25 +NASDAQ,BBEP,2010-02-04,14.08,14.25,13.33,13.42,308600,13.42 +NASDAQ,BBEP,2009-06-09,8.69,8.80,8.51,8.69,153600,8.69 +NASDAQ,BBEP,2008-11-25,7.37,7.37,6.91,7.27,98200,6.80 +NASDAQ,BBEP,2007-07-17,34.98,35.42,34.73,35.00,30500,28.15 +NASDAQ,BBEP,2007-07-05,35.88,35.88,34.28,35.55,143100,28.60 +NASDAQ,BITS,2009-05-08,4.61,4.71,4.55,4.61,29000,4.61 +NASDAQ,BITS,2009-01-13,4.96,4.96,4.61,4.69,3300,4.69 +NASDAQ,BITS,2008-08-19,5.87,5.90,5.68,5.82,3600,5.82 +NASDAQ,BITS,2008-01-18,5.31,5.66,5.31,5.59,52000,5.59 +NASDAQ,BITS,2007-11-23,5.66,5.75,5.59,5.72,33500,5.72 +NASDAQ,BITS,2007-05-18,7.52,7.63,7.50,7.55,31000,7.55 +NASDAQ,BITS,2007-01-17,9.52,9.54,9.01,9.17,43700,9.17 +NASDAQ,BITS,2006-09-12,7.04,7.46,6.66,6.96,116200,6.96 +NASDAQ,BITS,2006-07-27,4.54,4.65,4.30,4.38,60300,4.38 +NASDAQ,BITS,2006-04-13,8.16,8.36,7.87,8.16,88700,8.16 +NASDAQ,BITS,2006-03-07,8.05,8.09,7.25,7.58,177000,7.58 +NASDAQ,BITS,2005-12-06,3.40,3.50,3.26,3.36,37800,3.36 +NASDAQ,BITS,2005-08-18,3.30,3.30,3.05,3.07,37000,3.07 +NASDAQ,BITS,2005-04-08,3.00,3.07,2.86,3.00,53000,3.00 +NASDAQ,BITS,2005-02-14,2.13,2.24,2.13,2.16,7100,2.16 +NASDAQ,BITS,2005-01-18,2.63,2.67,2.46,2.52,47000,2.52 +NASDAQ,BITS,2005-01-04,2.87,2.88,2.52,2.61,82600,2.61 +NASDAQ,BITS,2004-02-20,2.90,2.97,2.89,2.96,5100,2.96 +NASDAQ,BITS,2004-02-05,2.96,3.14,2.75,3.04,12600,3.04 +NASDAQ,BITS,2003-02-06,2.01,2.03,2.01,2.03,7400,2.03 +NASDAQ,BITS,2002-06-20,2.95,2.95,2.80,2.81,3900,2.81 +NASDAQ,BITS,2000-10-23,2.50,2.75,2.38,2.44,27200,2.44 +NASDAQ,BITS,2000-01-07,6.73,7.00,6.00,6.25,423000,6.25 +NASDAQ,BITS,1999-06-21,1.28,1.50,1.25,1.50,13000,1.50 +NASDAQ,BITS,1999-04-01,1.88,1.88,1.88,1.88,400,1.88 +NASDAQ,BITS,1998-11-12,1.56,1.72,1.56,1.56,5800,1.56 +NASDAQ,BITS,1998-03-26,2.19,2.38,2.19,2.31,15900,2.31 +NASDAQ,BITS,1997-07-30,2.00,2.38,2.00,2.25,900,2.25 +NASDAQ,BITS,1997-01-27,4.88,4.88,4.63,4.63,2400,4.63 +NASDAQ,BITS,1996-10-30,6.00,6.00,5.25,5.50,682600,5.50 +NASDAQ,BRID,2009-12-22,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,BRID,2009-07-22,9.00,9.00,8.97,9.00,1600,8.91 +NASDAQ,BRID,2009-07-14,9.22,9.27,8.75,8.75,5500,8.66 +NASDAQ,BRID,2009-05-21,6.41,6.48,6.17,6.25,2900,6.19 +NASDAQ,BRID,2009-02-11,3.70,3.70,3.70,3.70,500,3.66 +NASDAQ,BRID,2008-09-15,5.21,5.25,5.10,5.25,3900,5.20 +NASDAQ,BRID,2007-10-24,6.54,6.79,6.45,6.51,8600,6.44 +NASDAQ,BRID,2007-05-07,7.38,7.38,7.38,7.38,100,7.30 +NASDAQ,BRID,2006-10-25,6.08,6.12,6.02,6.02,1300,5.96 +NASDAQ,BRID,2006-04-26,6.40,6.56,6.40,6.51,1500,6.44 +NASDAQ,BRID,2005-11-23,7.00,7.00,7.00,7.00,700,6.93 +NASDAQ,BRID,2005-07-19,7.25,7.25,7.25,7.25,400,7.18 +NASDAQ,BRID,2005-03-04,8.54,8.54,8.35,8.35,1700,8.26 +NASDAQ,BRID,2004-12-30,8.75,8.75,8.75,8.75,000,8.66 +NASDAQ,BRID,2004-12-09,8.51,8.52,8.32,8.32,1700,8.23 +NASDAQ,BRID,2004-11-16,8.40,8.60,8.40,8.57,1200,8.48 +NASDAQ,BRID,2004-11-10,8.31,8.69,8.26,8.32,9400,8.23 +NASDAQ,BRID,2004-09-17,8.15,8.65,7.90,8.64,4900,8.55 +NASDAQ,BRID,2004-05-26,7.98,8.00,7.76,7.77,3200,7.69 +NASDAQ,BRID,2003-06-06,7.00,8.19,6.92,6.92,4600,6.78 +NASDAQ,BRID,2002-04-30,12.35,13.00,12.35,13.00,12700,12.42 +NASDAQ,BRID,2002-04-11,10.85,10.94,10.85,10.94,400,10.46 +NASDAQ,BRID,2001-12-10,13.00,13.00,13.00,13.00,600,12.35 +NASDAQ,BRID,2000-10-27,12.50,12.50,12.50,12.50,10600,11.55 +NASDAQ,BRID,2000-06-23,12.00,12.00,12.00,12.00,000,11.03 +NASDAQ,BRID,2000-04-25,9.75,9.75,9.25,9.25,1100,8.44 +NASDAQ,BRID,2000-04-19,9.13,9.56,9.13,9.50,79500,8.67 +NASDAQ,BRID,2000-01-06,8.88,9.50,8.88,9.00,81600,8.15 +NASDAQ,BRID,2000-01-04,9.44,9.63,9.00,9.25,104700,8.38 +NASDAQ,BRID,1999-07-01,10.88,11.00,10.88,11.00,4200,9.83 +NASDAQ,BRID,1999-04-22,10.13,10.25,10.00,10.25,12000,9.11 +NASDAQ,BRID,1998-10-14,12.63,12.63,12.63,12.63,2100,10.10 +NASDAQ,BRID,1998-05-15,13.38,13.38,13.38,13.38,000,10.60 +NASDAQ,BRID,1998-03-12,13.75,14.56,13.75,13.75,30800,10.89 +NASDAQ,BRID,1997-12-12,14.25,14.25,14.25,14.25,2400,11.23 +NASDAQ,BRID,1997-04-21,9.50,9.50,9.25,9.50,4000,6.70 +NASDAQ,BRID,1997-01-27,8.00,8.00,7.75,7.75,12100,5.42 +NASDAQ,BRID,1996-09-20,7.69,8.13,7.00,7.00,16800,4.86 +NASDAQ,BRID,1996-04-24,8.75,8.75,8.75,8.75,600,5.99 +NASDAQ,BRID,1996-03-08,11.25,11.25,11.25,11.25,000,7.70 +NASDAQ,BRID,1995-01-13,9.75,9.75,9.75,9.75,700,6.50 +NASDAQ,BRID,1994-12-22,9.50,10.50,9.50,10.50,17400,7.00 +NASDAQ,BRID,1994-04-20,11.00,11.00,9.75,11.00,2400,7.22 +NASDAQ,BRID,1994-04-06,11.00,11.00,9.25,10.00,8800,6.56 +NASDAQ,BRID,1994-03-01,10.00,10.25,10.00,10.25,1900,6.73 +NASDAQ,BRID,1994-01-03,9.25,9.75,9.25,9.75,3400,6.36 +NASDAQ,BRID,1993-12-03,9.50,10.50,9.25,9.25,11900,6.04 +NASDAQ,BRID,1993-11-10,11.63,12.50,11.00,11.00,11500,7.15 +NASDAQ,BRID,1993-09-17,12.75,13.75,12.75,12.75,1300,8.28 +NASDAQ,BRID,1993-08-12,14.50,14.50,14.50,14.50,200,9.40 +NASDAQ,BRID,1992-10-23,15.25,15.25,15.25,15.25,200,9.83 +NASDAQ,BRID,1992-10-15,16.25,16.25,16.25,16.25,000,10.47 +NASDAQ,BRID,1992-01-13,21.75,21.75,21.75,21.75,000,13.95 +NASDAQ,BRID,1991-12-11,27.75,28.50,27.75,28.50,6800,18.28 +NASDAQ,BRID,1991-09-27,21.00,21.00,21.00,21.00,1000,13.44 +NASDAQ,BRID,1991-04-09,17.75,17.75,17.75,17.75,3300,11.32 +NASDAQ,BRID,1991-02-21,13.75,13.75,13.25,13.25,1500,8.42 +NASDAQ,BRID,1990-10-04,15.75,15.75,15.75,15.75,000,6.65 +NASDAQ,BRID,1990-09-05,18.50,18.50,18.50,18.50,000,7.82 +NASDAQ,BRID,1989-06-01,20.06,20.06,19.00,19.00,2500,5.27 +NASDAQ,BRID,1989-05-16,18.25,18.25,18.25,18.25,000,5.06 +NASDAQ,BRID,1989-04-24,17.25,17.25,17.25,17.25,800,4.78 +NASDAQ,BRID,1989-03-02,19.50,19.50,18.37,19.50,12000,5.41 +NASDAQ,BRID,1989-02-08,17.25,20.56,17.25,18.06,68100,4.99 +NASDAQ,BRID,1988-12-13,18.06,18.06,18.06,18.06,000,3.33 +NASDAQ,BRID,1988-09-20,15.25,15.75,14.94,15.75,27000,2.90 +NASDAQ,BRID,1988-05-19,13.69,13.69,13.69,13.69,2000,2.50 +NASDAQ,BRID,1988-03-01,13.31,13.31,13.00,13.00,2500,2.36 +NASDAQ,BRID,1988-02-17,13.31,13.31,13.31,13.31,1200,2.42 +NASDAQ,BRID,1987-06-15,7.63,7.63,7.63,7.63,1200,0.92 +NASDAQ,BRID,1987-05-05,6.19,6.19,6.19,6.19,000,0.75 +NASDAQ,BRID,1985-08-28,4.06,4.06,4.06,4.06,17200,0.49 +NASDAQ,BRID,1985-05-03,4.06,4.06,4.06,4.06,000,0.49 +NASDAQ,BRID,1985-04-08,4.06,4.25,4.06,4.06,11600,0.49 +NASDAQ,BOOT,2009-01-15,11.01,11.01,10.45,10.45,3200,9.97 +NASDAQ,BOOT,2008-06-13,15.24,15.25,15.09,15.09,3900,14.15 +NASDAQ,BOOT,2008-01-09,16.90,17.60,15.25,15.87,7800,13.87 +NASDAQ,BOOT,2008-01-07,17.69,18.20,17.63,18.20,8400,15.91 +NASDAQ,BOOT,2007-12-05,18.49,18.50,18.39,18.50,700,16.17 +NASDAQ,BOOT,2007-09-11,18.78,18.99,18.51,18.90,2500,16.52 +NASDAQ,BOOT,2007-04-26,15.60,16.00,15.60,15.83,1200,13.72 +NASDAQ,BOOT,2006-08-18,12.00,12.00,11.84,11.93,36500,10.34 +NASDAQ,BOOT,2005-09-29,12.05,12.51,12.05,12.33,3700,10.68 +NASDAQ,BOOT,2005-01-14,10.24,10.26,10.17,10.25,4600,8.88 +NASDAQ,BOOT,2004-11-05,9.10,9.10,8.93,9.03,21400,7.83 +NASDAQ,BOOT,2004-04-19,7.37,8.50,7.36,7.72,29000,6.69 +NASDAQ,BOOT,2004-03-01,8.00,8.00,7.62,7.62,4200,6.60 +NASDAQ,BOOT,2003-07-21,3.00,3.00,3.00,3.00,000,2.60 +NASDAQ,BOOT,2002-02-08,3.30,3.40,3.01,3.40,7700,2.95 +NASDAQ,BOOT,1999-08-24,7.07,7.20,7.07,7.07,8100,6.08 +NASDAQ,BOOT,1998-10-28,8.84,8.84,8.84,8.84,200,7.57 +NASDAQ,BOOT,1998-03-27,12.23,12.73,12.11,12.11,18300,10.37 +NASDAQ,BOOT,1996-12-10,10.82,11.32,10.58,10.58,11400,9.02 +NASDAQ,BOOT,1996-01-05,8.61,8.61,8.61,8.61,1100,7.34 +NASDAQ,BOOT,1995-09-21,10.55,11.29,10.55,10.80,7300,9.18 +NASDAQ,BOOT,1995-05-30,10.06,10.31,10.06,10.31,2000,8.76 +NASDAQ,BOOT,1995-01-12,10.55,11.04,10.55,10.55,800,8.97 +NASDAQ,BOOT,1995-01-09,11.29,11.29,10.55,10.55,8700,8.97 +NASDAQ,BMTC,2008-04-30,19.96,19.96,19.96,19.96,300,18.80 +NASDAQ,BMTC,2008-02-28,19.75,19.95,19.75,19.76,1500,18.61 +NASDAQ,BMTC,2007-09-10,22.86,22.90,22.40,22.90,3700,21.30 +NASDAQ,BMTC,2006-08-08,22.34,22.34,22.30,22.30,1000,20.31 +NASDAQ,BMTC,2006-07-25,21.81,22.17,21.80,22.02,15100,19.95 +NASDAQ,BMTC,2006-03-03,21.85,22.00,21.65,22.00,8500,19.83 +NASDAQ,BMTC,2005-11-09,21.00,21.43,21.00,21.02,6800,18.85 +NASDAQ,BMTC,2005-08-29,21.31,21.45,21.28,21.30,2000,19.00 +NASDAQ,BMTC,2005-07-20,20.51,20.72,20.45,20.45,7000,18.15 +NASDAQ,BMTC,2005-06-15,18.76,18.95,18.57,18.95,21900,16.82 +NASDAQ,BMTC,2005-03-29,20.31,20.78,20.31,20.60,6300,18.18 +NASDAQ,BMTC,2003-12-30,23.47,24.70,22.32,24.70,10400,21.29 +NASDAQ,BMTC,2002-10-24,39.11,39.11,38.96,38.96,5400,16.37 +NASDAQ,BMTC,2002-08-29,38.87,39.27,38.87,38.94,6200,16.36 +NASDAQ,BMTC,2002-07-19,39.80,39.95,39.45,39.45,17800,16.49 +NASDAQ,BMTC,2002-06-24,40.08,40.40,39.71,40.17,35600,16.79 +NASDAQ,BMTC,2002-06-06,38.52,38.52,37.25,37.25,8600,15.57 +NASDAQ,BMTC,2002-05-30,38.30,38.30,37.50,37.63,7600,15.73 +NASDAQ,BMTC,2002-05-16,35.60,36.63,35.60,36.63,5000,15.31 +NASDAQ,BMTC,2002-03-13,31.90,31.90,31.90,31.90,000,13.26 +NASDAQ,BMTC,2001-10-11,27.00,28.00,27.00,27.30,16200,11.20 +NASDAQ,BMTC,2001-06-20,30.25,30.25,30.25,30.25,2400,12.34 +NASDAQ,BMTC,2001-01-10,21.87,22.25,21.87,22.25,3400,8.96 +NASDAQ,BMTC,2000-07-13,20.12,20.12,20.12,20.12,400,7.97 +NASDAQ,BMTC,2000-02-23,21.62,21.62,21.62,21.62,1800,8.49 +NASDAQ,BMTC,1999-09-10,26.25,26.62,26.25,26.62,1600,10.31 +NASDAQ,BMTC,1998-11-27,28.00,28.00,28.00,28.00,600,10.66 +NASDAQ,BMTC,1998-11-25,27.25,27.25,27.25,27.25,400,10.38 +NASDAQ,BMTC,1998-09-23,25.25,25.50,25.25,25.25,7400,9.57 +NASDAQ,BMTC,1998-07-22,55.25,55.25,55.25,55.25,3600,10.43 +NASDAQ,BMTC,1998-04-22,48.88,49.00,48.88,49.00,3200,9.21 +NASDAQ,BMTC,1998-04-06,55.00,55.00,55.00,55.00,000,10.33 +NASDAQ,BMTC,1997-07-28,40.25,40.25,39.50,40.25,7600,7.46 +NASDAQ,BMTC,1996-10-30,26.53,26.53,26.53,26.53,71200,4.87 +NASDAQ,BMTC,1996-10-11,27.75,27.75,27.75,27.75,6400,5.06 +NASDAQ,BMTC,1996-05-29,24.00,24.00,24.00,24.00,1200,4.36 +NASDAQ,BMTC,1995-12-21,54.00,54.00,54.00,54.00,000,4.83 +NASDAQ,BMTC,1995-12-15,53.75,53.75,53.75,53.75,000,4.81 +NASDAQ,BMTC,1995-10-10,44.75,44.75,44.75,44.75,2400,3.98 +NASDAQ,BMTC,1994-07-21,32.00,32.00,32.00,32.00,12800,2.76 +NASDAQ,BMTC,1994-07-15,33.25,33.25,33.25,33.25,2400,2.87 +NASDAQ,BMTC,1994-04-12,31.75,31.75,31.75,31.75,000,2.73 +NASDAQ,BMTC,1994-02-08,33.00,33.00,33.00,33.00,000,2.83 +NASDAQ,BMTC,1993-08-13,31.00,32.50,31.00,31.00,6400,2.64 +NASDAQ,BMTC,1993-07-14,26.75,26.75,26.75,26.75,000,2.26 +NASDAQ,BMTC,1993-02-03,24.25,25.25,24.25,25.25,4800,2.12 +NASDAQ,BMTC,1992-10-12,19.25,19.25,19.25,19.25,12800,1.61 +NASDAQ,BMTC,1991-11-05,9.00,10.50,9.00,10.50,4800,0.88 +NASDAQ,BMTC,1991-10-03,12.75,13.25,12.50,12.50,26400,1.05 +NASDAQ,BMTC,1990-12-10,17.50,17.50,17.50,17.50,1600,1.40 +NASDAQ,BMTC,1990-05-10,32.75,32.75,32.75,32.75,000,2.54 +NASDAQ,BMTC,1990-04-04,33.00,33.00,33.00,33.00,8800,2.56 +NASDAQ,BMTC,1988-12-16,28.75,28.75,28.75,28.75,1600,2.21 +NASDAQ,BMTC,1988-11-08,28.00,28.75,27.00,28.00,27200,2.15 +NASDAQ,BMTC,1988-09-16,28.75,28.75,28.75,28.75,6400,2.21 +NASDAQ,BMTC,1988-01-18,29.00,29.00,29.00,29.00,000,2.23 +NASDAQ,BMTC,1987-08-20,34.50,34.50,34.50,34.50,000,2.65 +NASDAQ,BMTC,1987-06-26,32.00,32.50,32.00,32.50,24800,2.50 +NASDAQ,BMTC,1987-06-24,31.75,31.75,31.75,31.75,000,2.44 +NASDAQ,BMTC,1987-05-29,32.25,32.25,32.25,32.25,9600,2.48 +NASDAQ,BMTC,1987-02-26,31.00,31.00,31.00,31.00,000,2.38 +NASDAQ,BMTC,1986-11-25,28.31,30.62,28.31,28.31,37600,2.17 +NASDAQ,BMTC,1986-09-18,28.62,28.62,28.62,28.62,000,2.20 +NASDAQ,BMTC,1986-02-28,26.97,26.97,26.97,26.97,000,2.07 +NASDAQ,BMTC,1985-11-26,22.66,22.66,22.66,22.66,000,1.74 +NASDAQ,BMTC,1985-10-01,23.66,24.97,23.66,23.66,22400,1.82 +NASDAQ,BBSI,2010-01-07,12.52,13.73,12.52,13.66,45300,13.66 +NASDAQ,BBSI,2009-03-17,8.45,9.73,8.45,9.49,22800,9.28 +NASDAQ,BBSI,2008-02-15,15.96,16.24,15.92,16.02,74000,15.15 +NASDAQ,BBSI,2007-12-03,16.34,16.65,16.30,16.45,28100,15.55 +NASDAQ,BBSI,2007-05-01,22.95,23.43,22.95,23.38,58900,21.87 +NASDAQ,BBSI,2005-06-16,15.67,15.69,15.50,15.61,7300,14.52 +NASDAQ,BBSI,2005-01-14,14.22,14.44,14.21,14.44,3000,8.95 +NASDAQ,BBSI,2004-12-27,15.00,15.40,15.00,15.40,4500,9.55 +NASDAQ,BBSI,2004-09-28,13.75,14.11,13.75,14.11,800,8.75 +NASDAQ,BBSI,2004-03-22,13.50,13.99,13.50,13.87,2200,8.60 +NASDAQ,BBSI,2003-05-09,3.50,3.50,3.50,3.50,000,2.17 +NASDAQ,BBSI,2002-08-15,3.00,3.00,3.00,3.00,000,1.86 +NASDAQ,BBSI,2002-05-09,3.75,3.75,3.75,3.75,000,2.33 +NASDAQ,BBSI,2002-03-08,3.75,3.75,3.75,3.75,000,2.33 +NASDAQ,BBSI,2001-11-16,3.80,3.80,3.80,3.80,000,2.36 +NASDAQ,BBSI,2001-02-07,3.63,3.63,3.63,3.63,000,2.25 +NASDAQ,BBSI,2001-01-10,3.94,3.94,3.94,3.94,200,2.44 +NASDAQ,BBSI,2000-12-05,3.25,3.38,2.50,3.00,116100,1.86 +NASDAQ,BBSI,2000-06-22,6.25,6.25,5.88,5.88,5700,3.64 +NASDAQ,BBSI,2000-05-03,6.44,6.44,6.44,6.44,000,3.99 +NASDAQ,BBSI,2000-05-01,7.37,7.37,7.37,7.37,000,4.57 +NASDAQ,BBSI,2000-02-04,6.25,6.75,6.25,6.75,2100,4.19 +NASDAQ,BBSI,1999-04-15,6.75,6.75,6.25,6.50,44000,4.03 +NASDAQ,BBSI,1999-03-22,6.75,6.75,6.62,6.75,4500,4.19 +NASDAQ,BBSI,1999-02-05,9.00,9.06,8.81,8.81,8800,5.46 +NASDAQ,BBSI,1998-03-17,11.62,11.62,10.75,10.75,1400,6.67 +NASDAQ,BBSI,1997-11-14,12.00,12.38,11.87,12.13,64500,7.52 +NASDAQ,BBSI,1997-07-01,13.63,14.25,13.63,14.12,23200,8.76 +NASDAQ,BBSI,1996-11-11,17.00,17.12,17.00,17.12,18800,10.62 +NASDAQ,BBSI,1995-03-29,14.50,15.00,14.50,14.50,15000,8.99 +NASDAQ,BBSI,1994-10-20,13.12,13.63,13.00,13.00,19600,8.06 +NASDAQ,BBSI,1994-05-19,23.50,24.75,23.50,24.00,27600,7.44 +NASDAQ,BBSI,1993-08-13,9.25,9.75,9.25,9.50,105900,2.95 +NASDAQ,BBGI,2009-09-11,3.34,3.34,3.29,3.29,700,3.29 +NASDAQ,BBGI,2009-05-20,2.49,2.57,2.47,2.52,2200,2.52 +NASDAQ,BBGI,2007-07-03,9.00,9.00,9.00,9.00,000,8.41 +NASDAQ,BBGI,2007-05-23,8.77,8.84,8.77,8.84,3700,8.20 +NASDAQ,BBGI,2007-03-14,9.15,9.15,8.98,9.00,10700,8.29 +NASDAQ,BBGI,2007-01-26,9.19,9.26,9.08,9.12,8000,8.40 +NASDAQ,BBGI,2006-09-29,7.00,7.10,7.00,7.03,10300,6.43 +NASDAQ,BBGI,2006-08-02,6.55,6.56,6.27,6.32,17300,5.73 +NASDAQ,BBGI,2006-03-03,12.70,12.74,12.41,12.49,9500,11.15 +NASDAQ,BBGI,2005-10-21,14.86,15.59,14.47,14.55,35900,12.93 +NASDAQ,BBGI,2005-04-12,16.55,17.10,16.27,17.10,5300,15.20 +NASDAQ,BBGI,2005-03-29,17.89,17.89,17.55,17.55,10200,15.60 +NASDAQ,BBGI,2005-01-14,16.66,16.66,16.37,16.43,5200,14.60 +NASDAQ,BBGI,2004-09-21,16.11,16.11,15.96,15.96,3000,14.19 +NASDAQ,BBGI,2004-09-20,16.29,16.29,16.00,16.01,2800,14.23 +NASDAQ,BBGI,2004-08-02,14.28,15.56,14.27,15.56,24900,13.83 +NASDAQ,BBGI,2004-06-01,15.29,15.34,14.86,15.03,4300,13.36 +NASDAQ,BBGI,2004-04-21,17.25,17.50,17.25,17.27,2300,15.35 +NASDAQ,BBGI,2004-02-24,18.86,18.86,18.39,18.39,6000,16.35 +NASDAQ,BBGI,2003-06-09,12.65,12.76,12.55,12.62,6200,11.22 +NASDAQ,BBGI,2003-01-08,11.11,11.12,10.85,11.10,6300,9.87 +NASDAQ,BBGI,2002-08-22,11.04,11.20,10.51,11.10,23100,9.87 +NASDAQ,BBGI,2002-07-19,12.96,13.38,12.94,12.94,9800,11.50 +NASDAQ,BBGI,2001-07-24,13.50,13.81,13.01,13.72,3700,12.19 +NASDAQ,BBGI,2001-03-29,14.00,14.62,14.00,14.62,1400,13.00 +NASDAQ,BBGI,2000-04-04,10.37,11.00,9.00,9.00,71500,8.00 +NASDAQ,BBGI,2000-03-09,13.00,13.00,12.38,12.62,30700,11.22 +NASDAQ,BNHN,2009-05-21,6.31,6.34,6.25,6.30,10000,6.30 +NASDAQ,BNHN,2009-03-27,2.90,2.91,2.86,2.87,14500,2.87 +NASDAQ,BNHN,2009-03-06,1.85,1.85,1.72,1.72,400,1.72 +NASDAQ,BNHN,2008-08-22,6.88,6.96,6.63,6.96,7800,6.96 +NASDAQ,BNHN,2008-01-22,9.39,10.00,9.32,10.00,24200,10.00 +NASDAQ,BNHN,2007-12-19,12.29,12.29,11.60,11.77,3000,11.77 +NASDAQ,BNHN,2006-11-24,27.37,27.37,27.37,27.37,000,18.25 +NASDAQ,BNHN,2006-10-27,30.35,30.94,30.35,30.94,800,20.63 +NASDAQ,BNHN,2006-06-27,27.00,27.37,25.60,25.82,14700,17.21 +NASDAQ,BNHN,2006-06-08,23.75,23.75,22.75,23.05,2200,15.37 +NASDAQ,BNHN,2005-11-15,18.01,18.23,18.00,18.20,6400,12.13 +NASDAQ,BNHN,2005-10-31,19.05,19.05,19.05,19.05,37500,12.70 +NASDAQ,BNHN,2005-05-12,14.29,14.29,14.14,14.14,1500,9.43 +NASDAQ,BNHN,2004-09-17,12.30,12.30,12.30,12.30,200,8.20 +NASDAQ,BNHN,2003-11-11,12.37,12.54,12.23,12.23,12300,8.15 +NASDAQ,BNHN,2003-10-27,11.90,11.90,11.81,11.81,1800,7.87 +NASDAQ,BNHN,2003-10-06,11.22,11.30,11.22,11.23,5600,7.49 +NASDAQ,BNHN,2003-07-31,12.62,12.62,12.62,12.62,1800,8.41 +NASDAQ,BNHN,2003-04-10,10.39,10.39,10.39,10.39,000,6.93 +NASDAQ,BNHN,2002-10-17,12.76,13.00,12.60,12.91,17100,8.61 +NASDAQ,BNHN,2002-08-21,11.88,12.39,11.81,12.10,4200,8.07 +NASDAQ,BNHN,2001-02-26,11.25,11.25,11.25,11.25,000,6.52 +NASDAQ,BNHN,2000-08-14,14.00,14.00,14.00,14.00,000,8.12 +NASDAQ,BNHN,1998-02-24,13.37,13.37,12.44,13.00,5100,7.54 +NASDAQ,BNHN,1997-02-27,10.00,10.00,8.87,9.37,63200,5.43 +NASDAQ,BNHN,1996-11-29,12.75,12.75,12.13,12.75,9000,7.39 +NASDAQ,BNHN,1994-12-30,6.50,6.75,6.50,6.75,20700,3.91 +NASDAQ,BNHN,1994-09-06,4.37,4.63,4.37,4.63,21000,2.68 +NASDAQ,BNHN,1994-08-30,3.63,3.63,3.63,3.63,1000,2.10 +NASDAQ,BNHN,1994-04-29,2.75,2.87,2.69,2.87,31500,1.67 +NASDAQ,BNHN,1993-07-27,2.00,2.00,2.00,2.00,2200,1.16 +NASDAQ,BNHN,1992-04-29,1.63,1.63,1.63,1.63,300,0.94 +NASDAQ,BNHN,1991-03-04,1.37,1.44,1.31,1.44,29800,0.83 +NASDAQ,BNHN,1990-12-17,0.88,1.12,0.88,1.00,8200,0.58 +NASDAQ,BNHN,1989-08-02,3.13,3.13,3.13,3.13,3000,1.81 +NASDAQ,BNHN,1989-05-09,3.25,3.25,3.25,3.25,4500,1.88 +NASDAQ,BNHN,1988-05-25,2.25,2.25,2.12,2.12,24900,1.23 +NASDAQ,BNHN,1988-04-14,2.56,2.63,2.56,2.56,3900,1.49 +NASDAQ,BNHN,1988-03-03,2.75,2.87,2.75,2.87,48200,1.67 +NASDAQ,BNHN,1987-02-09,6.13,6.13,5.75,5.75,3900,3.33 +NASDAQ,BNHN,1986-12-30,5.38,5.50,5.25,5.25,22400,3.04 +NASDAQ,BNHN,1986-11-04,7.25,7.25,7.00,7.25,3600,4.20 +NASDAQ,BNHN,1986-02-25,9.25,9.37,8.50,9.37,51600,5.43 +NASDAQ,BUSE,2009-12-01,3.32,3.42,3.25,3.29,480200,3.25 +NASDAQ,BUSE,2009-05-12,8.08,8.13,7.65,7.71,30600,7.46 +NASDAQ,BUSE,2009-01-30,9.24,9.47,8.67,8.75,408600,8.38 +NASDAQ,BUSE,2008-10-15,16.53,17.47,15.59,16.15,144900,15.03 +NASDAQ,BUSE,2008-10-08,17.42,19.22,17.42,17.82,91400,16.58 +NASDAQ,BUSE,2008-09-18,16.94,21.97,16.43,20.77,416700,19.33 +NASDAQ,BUSE,2008-06-12,17.51,17.63,16.82,16.98,102700,15.58 +NASDAQ,BUSE,2008-05-14,19.18,19.25,18.85,19.14,49000,17.56 +NASDAQ,BUSE,2007-09-28,22.44,22.58,21.50,21.91,135000,19.53 +NASDAQ,BUSE,2007-07-25,19.62,19.79,19.21,19.43,32800,17.32 +NASDAQ,BUSE,2006-11-20,23.48,23.52,23.30,23.45,29300,20.33 +NASDAQ,BUSE,2006-06-30,20.70,20.70,20.36,20.47,126600,17.49 +NASDAQ,BUSE,2006-03-17,20.50,20.98,20.25,20.69,111400,17.54 +NASDAQ,BUSE,2004-10-26,19.07,19.25,18.63,19.20,8600,15.68 +NASDAQ,BUSE,2004-05-17,27.15,27.17,26.97,27.17,9200,14.59 +NASDAQ,BUSE,2004-01-30,26.97,27.79,26.90,26.90,2800,14.35 +NASDAQ,BUSE,2003-08-14,25.39,26.00,25.25,26.00,5700,13.68 +NASDAQ,BUSE,2003-01-23,23.30,23.42,23.16,23.42,4200,12.16 +NASDAQ,BUSE,2002-10-18,22.68,22.98,22.68,22.90,7500,11.80 +NASDAQ,BUSE,2002-09-11,22.68,22.68,22.48,22.59,8600,11.56 +NASDAQ,BUSE,2002-08-23,22.67,22.77,22.15,22.19,3900,11.36 +NASDAQ,BUSE,2002-08-14,21.50,22.20,21.50,22.20,6200,11.36 +NASDAQ,BUSE,2002-08-13,21.51,21.94,21.50,21.50,5200,11.00 +NASDAQ,BUSE,2002-07-19,21.32,22.00,21.31,21.39,51600,10.95 +NASDAQ,BUSE,2002-06-10,21.40,21.60,21.10,21.11,18000,10.73 +NASDAQ,BUSE,2001-08-31,19.60,20.00,19.60,20.00,20700,9.95 +NASDAQ,BUSE,2001-08-06,21.70,21.70,21.00,21.57,1500,10.73 +NASDAQ,BUSE,2001-01-18,19.62,19.62,19.00,19.53,6800,9.53 +NASDAQ,BUSE,2001-01-10,19.84,20.50,19.00,20.25,17400,9.88 +NASDAQ,BUSE,2000-08-17,18.62,18.62,18.62,18.62,300,9.03 +NASDAQ,BUSE,2000-07-20,19.00,19.31,18.62,18.62,45400,9.03 +NASDAQ,BUSE,2000-02-14,20.00,20.37,20.00,20.37,1800,9.76 +NASDAQ,BUSE,2000-02-03,20.00,20.12,20.00,20.12,1800,9.64 +NASDAQ,BUSE,1999-05-03,19.06,19.06,18.75,18.75,24900,8.85 +NASDAQ,BPAX,2009-11-02,1.52,1.58,1.51,1.54,324700,1.54 +NASDAQ,BPAX,2009-05-27,2.00,2.04,2.00,2.04,24100,2.04 +NASDAQ,BPAX,2009-05-20,1.98,2.25,1.98,2.10,74600,2.10 +NASDAQ,BPAX,2009-03-26,1.19,1.21,1.14,1.21,209800,1.21 +NASDAQ,BPAX,2008-01-07,3.75,3.90,3.57,3.66,303900,3.66 +NASDAQ,BPAX,2007-05-22,6.97,6.97,6.88,6.92,63000,6.92 +NASDAQ,BPAX,2007-02-07,3.65,3.67,3.52,3.53,145400,3.53 +NASDAQ,BPAX,2005-01-05,5.06,5.30,5.03,5.23,199500,5.23 +NASDAQ,BPAX,2004-10-26,9.70,9.75,9.63,9.75,211200,9.75 +NASDAQ,BPAX,2004-08-13,4.90,4.97,4.89,4.93,21200,4.93 +NASDAQ,BPAX,2004-07-07,7.25,7.30,6.80,7.00,103200,7.00 +NASDAQ,BPAX,2004-05-03,6.50,6.50,5.83,6.20,94400,6.20 +NASDAQ,BPAX,2003-11-24,3.85,3.85,3.62,3.64,25800,3.64 +NASDAQ,BPAX,2003-08-18,2.72,2.75,2.72,2.72,8400,2.72 +NASDAQ,BPAX,2003-06-06,2.75,2.80,2.75,2.80,3000,2.80 +NASDAQ,BPAX,2002-11-08,2.25,2.25,1.91,2.00,62700,2.00 +NASDAQ,BPAX,2002-05-15,0.44,0.52,0.43,0.44,311200,4.40 +NASDAQ,BPAX,2001-07-10,0.85,0.87,0.85,0.87,600,8.70 +NASDAQ,BPAX,2001-05-25,0.90,0.90,0.81,0.81,9600,8.10 +NASDAQ,BPAX,2001-03-02,0.47,0.47,0.47,0.47,000,4.69 +NASDAQ,BPAX,2000-11-08,0.75,0.75,0.75,0.75,000,7.50 +NASDAQ,BPAX,2000-08-01,0.81,0.81,0.81,0.81,000,8.13 +NASDAQ,BELFA,2009-12-14,17.84,18.04,17.84,17.96,8200,17.90 +NASDAQ,BELFA,2009-08-21,16.05,16.15,16.01,16.01,400,15.91 +NASDAQ,BELFA,2009-06-11,13.77,14.37,13.77,14.37,1900,14.21 +NASDAQ,BELFA,2009-04-22,13.81,14.96,13.81,13.98,5600,13.83 +NASDAQ,BELFA,2008-12-16,15.05,15.90,15.01,15.50,3500,15.20 +NASDAQ,BELFA,2007-05-29,36.74,36.75,35.91,36.65,7300,35.52 +NASDAQ,BELFA,2007-03-27,37.50,38.16,37.43,37.67,24400,36.47 +NASDAQ,BELFA,2006-08-29,29.38,30.70,28.59,30.60,12100,29.54 +NASDAQ,BELFA,2005-08-01,28.38,28.38,27.31,27.31,5900,26.22 +NASDAQ,BELFA,2005-05-13,23.25,23.25,23.00,23.00,1500,22.05 +NASDAQ,BELFA,2004-10-21,26.56,27.06,26.55,27.00,4100,25.80 +NASDAQ,BELFA,2004-07-02,34.51,34.92,34.51,34.92,200,33.28 +NASDAQ,BELFA,2004-03-10,29.71,29.86,29.00,29.00,2200,27.60 +NASDAQ,BELFA,2004-02-10,33.47,34.75,32.70,34.70,4000,33.03 +NASDAQ,BELFA,2003-12-26,27.96,28.65,27.96,28.45,1800,27.05 +NASDAQ,BELFA,2003-04-28,15.48,16.48,15.38,16.13,4500,15.28 +NASDAQ,BELFA,2003-04-04,16.67,17.00,16.35,16.74,10700,15.86 +NASDAQ,BELFA,2003-03-04,16.84,17.00,16.70,16.97,2600,16.08 +NASDAQ,BELFA,2002-10-17,15.05,15.90,15.05,15.26,1300,14.46 +NASDAQ,BELFA,2002-05-30,24.83,24.83,24.55,24.83,1700,23.52 +NASDAQ,BELFA,2002-04-22,22.40,23.03,22.40,22.40,300,21.22 +NASDAQ,BELFA,2001-02-22,31.50,32.44,30.75,32.06,13200,30.38 +NASDAQ,BELFA,2000-11-22,32.88,35.50,32.75,35.50,9800,33.63 +NASDAQ,BELFA,1999-12-16,33.19,34.94,32.69,32.87,40400,31.15 +NASDAQ,BELFA,1999-12-15,32.75,33.13,29.94,33.06,50600,31.32 +NASDAQ,BELFA,1999-12-03,29.75,30.00,26.25,26.25,53200,24.87 +NASDAQ,BELFA,1999-10-26,39.75,40.00,38.06,38.75,54600,18.36 +NASDAQ,BELFA,1999-02-02,40.00,40.00,38.50,38.50,22000,18.24 +NASDAQ,BELFA,1998-11-04,26.37,28.19,26.37,27.63,30200,13.09 +NASDAQ,BELFA,1998-08-19,16.75,16.75,16.12,16.25,47400,7.70 +NASDAQ,BELFA,1998-06-24,23.00,24.12,23.00,23.25,75600,11.01 +NASDAQ,BELFA,1997-12-30,19.00,19.00,19.00,19.00,800,9.00 +NASDAQ,BELFA,1997-07-30,15.63,16.12,15.12,15.12,38400,7.16 +NASDAQ,BELFA,1996-12-05,12.75,12.75,12.50,12.50,51000,5.92 +NASDAQ,BELFA,1996-11-12,11.13,12.25,11.00,11.75,127800,5.57 +NASDAQ,BELFA,1996-07-11,15.75,16.25,15.25,15.87,219600,7.52 +NASDAQ,BELFA,1996-06-17,16.25,16.75,16.25,16.25,30000,7.70 +NASDAQ,BELFA,1995-08-02,13.38,13.38,12.75,12.75,99600,6.04 +NASDAQ,BELFA,1995-01-27,7.75,9.00,7.75,8.88,114600,4.20 +NASDAQ,BELFA,1994-08-17,5.88,6.00,5.75,5.88,32000,2.78 +NASDAQ,BELFA,1994-05-20,6.50,6.50,5.75,6.00,73400,2.84 +NASDAQ,BELFA,1994-04-28,5.62,6.25,5.50,5.88,89600,2.78 +NASDAQ,BELFA,1994-04-26,6.25,6.25,5.75,5.75,34000,2.72 +NASDAQ,BELFA,1994-01-11,8.50,8.75,8.50,8.50,13000,4.03 +NASDAQ,BELFA,1993-12-02,8.75,9.25,8.75,9.25,8000,4.38 +NASDAQ,BELFA,1993-05-25,13.50,14.00,13.00,13.12,256200,6.22 +NASDAQ,BELFA,1992-12-17,19.25,19.25,18.00,18.75,36000,8.88 +NASDAQ,BELFA,1992-07-14,10.75,11.50,10.50,11.00,179000,5.21 +NASDAQ,BELFA,1992-05-07,9.12,9.75,8.88,8.88,126600,4.20 +NASDAQ,BELFA,1991-03-07,3.00,3.00,2.75,2.94,15000,1.39 +NASDAQ,BELFA,1990-10-25,2.00,2.00,1.75,2.00,25400,0.95 +NASDAQ,BELFA,1990-08-02,3.00,3.00,2.62,2.81,58400,1.33 +NASDAQ,BELFA,1990-06-12,3.87,3.87,3.87,3.87,2200,1.84 +NASDAQ,BELFA,1990-01-05,4.00,4.12,3.87,4.12,46600,1.95 +NASDAQ,BELFA,1989-09-19,5.75,5.75,5.75,5.75,7400,2.72 +NASDAQ,BELFA,1988-07-22,7.50,7.50,7.00,7.25,58800,3.43 +NASDAQ,BELFA,1988-03-10,9.25,9.25,8.75,8.75,63000,4.14 +NASDAQ,BELFA,1988-01-21,7.00,7.00,7.00,7.00,200,3.32 +NASDAQ,BELFA,1987-10-09,14.25,14.25,14.00,14.13,31200,6.69 +NASDAQ,BELFA,1987-07-13,14.25,14.37,14.25,14.37,10400,6.81 +NASDAQ,BELFA,1987-05-26,12.75,13.00,12.25,12.75,109200,6.04 +NASDAQ,BELFA,1987-05-22,12.25,12.75,11.75,12.75,157000,6.04 +NASDAQ,BELFA,1987-03-18,14.00,14.50,13.50,13.75,72800,6.51 +NASDAQ,BELFA,1987-03-11,11.50,11.75,11.50,11.50,29600,5.45 +NASDAQ,BELFA,1987-02-10,9.75,9.75,9.75,9.75,5000,4.62 +NASDAQ,BELFA,1986-12-26,8.50,8.50,8.50,8.50,400,4.03 +NASDAQ,BELFA,1986-05-15,7.50,7.50,7.50,7.50,2400,3.55 +NASDAQ,BELFA,1985-12-31,6.00,6.25,6.00,6.00,59400,2.84 +NASDAQ,BIOC,2009-11-20,4.22,4.22,4.11,4.11,2800,4.11 +NASDAQ,BIOC,2009-07-30,3.70,3.71,3.61,3.67,10800,3.67 +NASDAQ,BIOC,2009-02-13,3.29,3.72,3.19,3.72,53000,3.72 +NASDAQ,BIOC,2009-02-10,3.28,3.51,3.06,3.47,45400,3.47 +NASDAQ,BIOC,2008-03-19,6.94,7.55,6.94,7.22,20900,7.22 +NASDAQ,BIOC,2007-01-05,8.75,8.93,8.65,8.93,231600,8.93 +NASDAQ,BIOC,2006-08-28,3.79,3.93,3.79,3.91,27000,3.91 +NASDAQ,BIOC,2006-08-02,3.91,4.17,3.91,4.01,47100,4.01 +NASDAQ,BIOC,2006-06-30,4.10,4.15,4.10,4.12,6700,4.12 +NASDAQ,BIOC,2006-06-28,4.17,4.20,4.15,4.15,1500,4.15 +NASDAQ,BIOC,2005-09-29,3.01,3.10,3.00,3.10,11100,3.10 +NASDAQ,BIOC,2004-08-17,4.00,4.24,3.99,4.05,10900,4.05 +NASDAQ,BIOC,2004-04-30,5.90,6.07,5.90,6.02,32900,6.02 +NASDAQ,BIOC,2003-07-29,7.35,7.35,7.11,7.18,163000,7.18 +NASDAQ,BIOC,2002-09-23,1.95,1.96,1.91,1.92,14700,1.92 +NASDAQ,BIOC,2001-12-19,1.15,1.15,1.15,1.15,2000,1.15 +NASDAQ,BIOC,2000-12-18,0.66,0.69,0.66,0.69,34500,0.69 +NASDAQ,BIOC,2000-10-10,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,BIOC,2000-06-27,0.69,0.72,0.69,0.72,12800,0.72 +NASDAQ,BIOC,2000-01-27,0.62,0.94,0.59,0.75,107600,0.75 +NASDAQ,BIOC,1999-10-26,0.31,0.31,0.31,0.31,2000,0.31 +NASDAQ,BIOC,1999-09-08,0.38,0.38,0.38,0.38,5500,0.38 +NASDAQ,BIOC,1998-10-09,0.69,0.75,0.62,0.62,14300,0.62 +NASDAQ,BIOC,1998-03-10,0.72,0.72,0.59,0.62,27600,0.62 +NASDAQ,BIOC,1998-02-26,0.62,0.62,0.62,0.62,4000,0.62 +NASDAQ,BIOC,1997-12-22,1.06,1.06,0.50,0.75,198100,0.75 +NASDAQ,BIOC,1997-11-24,1.38,1.38,1.38,1.38,3000,1.38 +NASDAQ,BIOC,1994-10-26,0.94,0.94,0.94,0.94,3000,0.94 +NASDAQ,BIOC,1994-10-06,0.75,0.88,0.73,0.88,51700,0.88 +NASDAQ,BIOC,1993-06-30,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,BIOC,1993-06-15,2.25,2.25,2.00,2.25,5900,2.25 +NASDAQ,BIOC,1993-05-17,3.25,3.25,3.12,3.12,7500,3.12 +NASDAQ,BIOC,1992-12-03,5.00,5.00,4.75,4.75,10600,4.75 +NASDAQ,BJGP,2009-09-08,4.18,4.18,4.06,4.11,29600,4.11 +NASDAQ,BJGP,2008-06-18,6.63,6.97,6.37,6.40,56500,6.40 +NASDAQ,BJGP,2008-06-02,7.30,7.30,6.70,7.05,84500,7.05 +NASDAQ,BJGP,2007-11-12,10.42,11.55,10.42,10.85,103800,10.85 +NASDAQ,BJGP,2007-10-10,13.20,13.22,12.88,13.20,69200,13.20 +NASDAQ,BJGP,2007-10-08,13.00,13.40,12.70,12.75,124300,12.75 +NASDAQ,BJGP,2006-11-21,5.60,5.60,5.41,5.50,39200,5.50 +NASDAQ,BJGP,2006-03-02,4.80,4.95,4.80,4.85,24000,4.85 +NASDAQ,BJGP,2005-12-07,2.05,2.50,2.05,2.35,240600,2.35 +NASDAQ,BJGP,2005-08-24,1.62,1.65,1.62,1.62,2200,1.62 +NASDAQ,BJGP,2005-06-14,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,BJGP,2004-11-15,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,BJGP,2004-06-25,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,BLDP,2009-07-28,1.95,1.96,1.88,1.89,73400,1.89 +NASDAQ,BLDP,2009-06-11,1.87,2.24,1.86,2.13,946400,2.13 +NASDAQ,BLDP,2009-03-10,0.90,0.95,0.85,0.86,150100,0.86 +NASDAQ,BLDP,2009-01-23,0.97,1.10,0.97,1.10,101500,1.10 +NASDAQ,BLDP,2007-11-08,5.64,5.94,5.45,5.70,1708600,5.70 +NASDAQ,BLDP,2007-03-22,5.71,5.78,5.69,5.77,476600,5.77 +NASDAQ,BLDP,2006-11-29,7.05,7.40,7.03,7.39,534400,7.39 +NASDAQ,BLDP,2006-06-27,6.17,6.17,5.79,5.94,480600,5.94 +NASDAQ,BLDP,2006-05-18,7.41,7.48,7.08,7.16,1028000,7.16 +NASDAQ,BLDP,2005-05-17,3.48,3.57,3.46,3.52,391100,3.52 +NASDAQ,BLDP,2004-09-09,6.30,6.53,6.27,6.45,362500,6.45 +NASDAQ,BLDP,2004-05-17,9.07,9.21,8.75,8.97,702500,8.97 +NASDAQ,BLDP,2003-01-24,9.95,9.98,9.63,9.75,612400,9.75 +NASDAQ,BLDP,2002-03-14,29.77,30.30,29.36,29.55,381400,29.55 +NASDAQ,BLDP,2001-11-30,28.12,28.94,27.60,28.02,404400,28.02 +NASDAQ,BLDP,2000-10-03,104.06,104.62,93.81,94.50,501400,94.50 +NASDAQ,BLDP,2000-08-21,94.44,96.19,94.00,96.00,88500,96.00 +NASDAQ,BLDP,1999-03-11,25.50,27.00,25.25,26.00,99200,26.00 +NASDAQ,BLDP,1998-10-14,20.25,21.25,20.25,21.14,72700,21.14 +NASDAQ,BLDP,1998-07-23,24.75,26.12,24.25,25.37,786000,25.37 +NASDAQ,BLDP,1998-06-03,36.38,37.31,34.19,34.19,673000,34.19 +NASDAQ,BLDP,1997-10-31,55.00,56.87,54.62,56.75,289500,18.92 +NASDAQ,BLDP,1997-10-01,39.75,40.12,39.75,40.00,87600,13.33 +NASDAQ,BLDP,1997-05-06,27.75,28.00,27.00,28.00,51600,9.33 +NASDAQ,BLDP,1996-10-14,19.63,20.00,19.63,19.63,4200,6.54 +NASDAQ,BPHX,2009-08-26,3.38,3.38,3.25,3.30,154300,3.30 +NASDAQ,BPHX,2009-08-17,2.97,3.03,2.81,2.81,163300,2.81 +NASDAQ,BPHX,2009-06-09,2.09,2.21,2.09,2.19,42200,2.19 +NASDAQ,BPHX,2009-04-24,1.98,2.01,1.96,2.00,56800,2.00 +NASDAQ,BPHX,2008-12-16,1.61,1.68,1.55,1.62,130400,1.62 +NASDAQ,BPHX,2008-07-17,4.50,5.13,4.44,5.02,498800,5.02 +NASDAQ,BPHX,2008-06-02,10.75,10.99,10.65,10.90,301800,10.90 +NASDAQ,BPHX,2008-01-14,19.02,21.14,18.83,20.66,995000,20.66 +NASDAQ,BPHX,2007-06-22,10.38,11.10,10.36,10.87,760400,10.87 +NASDAQ,BPHX,2007-04-12,6.28,6.74,6.26,6.70,69100,6.70 +NASDAQ,BPHX,2006-06-02,5.20,5.20,5.20,5.20,500,5.20 +NASDAQ,BPHX,2006-04-12,5.08,5.10,5.08,5.10,3300,5.10 +NASDAQ,BPHX,2005-10-25,4.00,4.00,3.96,3.96,1600,3.96 +NASDAQ,BPHX,2005-08-29,4.00,4.00,4.00,4.00,108000,4.00 +NASDAQ,BPHX,2005-08-11,3.85,4.03,3.85,4.03,200,4.03 +NASDAQ,BPHX,2004-12-21,4.00,4.09,3.93,3.98,6000,3.98 +NASDAQ,BPHX,2004-11-05,4.09,4.21,4.09,4.21,1600,4.21 +NASDAQ,BPHX,2004-08-26,4.03,4.27,3.99,4.15,12200,4.15 +NASDAQ,BPHX,2004-07-12,5.03,5.06,5.03,5.05,1400,5.05 +NASDAQ,BPHX,2004-03-03,5.58,5.59,5.35,5.42,11300,5.42 +NASDAQ,BPHX,2003-08-27,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,BPHX,2003-04-10,2.41,2.41,2.41,2.41,500,2.41 +NASDAQ,BPHX,2002-06-28,2.90,3.28,2.90,3.23,27600,3.23 +NASDAQ,BPHX,2001-10-26,2.20,2.30,2.20,2.30,2800,2.30 +NASDAQ,BPHX,2001-04-10,4.68,5.00,4.50,5.00,3800,5.00 +NASDAQ,BPHX,2000-10-13,6.00,6.50,5.94,6.50,32900,6.50 +NASDAQ,BPHX,2000-07-25,9.25,9.72,9.25,9.50,18200,9.50 +NASDAQ,BPHX,2000-05-05,10.80,11.12,10.44,10.97,63900,10.97 +NASDAQ,BPHX,1999-10-21,8.22,8.25,8.00,8.12,13800,8.12 +NASDAQ,BPHX,1999-10-13,7.97,8.00,7.75,7.94,12300,7.94 +NASDAQ,BPHX,1999-08-19,8.12,8.25,8.06,8.25,25300,8.25 +NASDAQ,BPHX,1999-03-25,7.63,7.88,7.63,7.81,26900,7.81 +NASDAQ,BPHX,1998-10-09,7.31,8.25,7.12,8.00,77800,8.00 +NASDAQ,BPHX,1997-06-09,24.00,27.25,23.75,26.00,237800,26.00 +NASDAQ,BPHX,1997-05-05,13.00,14.00,12.50,13.75,145700,13.75 +NASDAQ,BFRM,2009-03-20,1.15,1.17,1.05,1.07,61700,1.07 +NASDAQ,BFRM,2008-04-08,4.77,5.35,4.77,5.32,34600,5.32 +NASDAQ,BLTI,2010-02-05,1.71,1.83,1.70,1.70,34000,1.70 +NASDAQ,BLTI,2009-08-21,2.26,2.36,2.26,2.36,40200,2.36 +NASDAQ,BLTI,2008-10-29,1.49,1.64,1.49,1.60,69300,1.60 +NASDAQ,BLTI,2008-06-26,3.82,3.85,3.70,3.70,73100,3.70 +NASDAQ,BLTI,2008-04-16,2.75,2.80,2.56,2.62,164900,2.62 +NASDAQ,BLTI,2008-01-23,2.80,3.10,2.75,2.86,149500,2.86 +NASDAQ,BLTI,2007-10-24,5.62,5.68,5.51,5.61,86500,5.61 +NASDAQ,BLTI,2007-09-13,7.11,7.32,6.89,6.95,162400,6.95 +NASDAQ,BLTI,2007-08-03,6.98,7.05,6.76,6.85,277300,6.85 +NASDAQ,BLTI,2007-01-03,8.79,8.82,8.40,8.50,245100,8.50 +NASDAQ,BLTI,2006-11-30,8.59,8.79,8.51,8.62,195000,8.62 +NASDAQ,BLTI,2006-05-23,7.17,7.60,7.17,7.40,286800,7.40 +NASDAQ,BLTI,2005-09-27,5.70,5.90,5.70,5.90,64200,5.90 +NASDAQ,BLTI,2005-06-29,6.45,6.69,6.40,6.45,76000,6.45 +NASDAQ,BLTI,2005-05-26,6.98,7.27,6.98,7.12,166900,7.11 +NASDAQ,BLTI,2005-03-28,8.34,9.05,8.30,9.02,229000,8.99 +NASDAQ,BLTI,2004-12-20,11.48,11.70,10.96,11.09,311700,11.05 +NASDAQ,BLTI,2004-12-07,8.95,9.04,8.70,8.75,183000,8.71 +NASDAQ,BLTI,2004-10-22,6.36,6.38,6.15,6.15,208700,6.12 +NASDAQ,BLTI,2004-04-13,18.17,19.15,17.55,18.79,753700,18.65 +NASDAQ,BLTI,2004-03-31,17.44,17.52,17.20,17.50,517200,17.37 +NASDAQ,BLTI,2004-03-23,15.71,15.75,14.93,15.34,401900,15.22 +NASDAQ,BLTI,2003-10-28,14.55,14.61,13.90,14.33,589300,14.22 +NASDAQ,BLTI,2003-07-08,12.51,13.46,12.50,13.30,748200,13.20 +NASDAQ,BLTI,2003-06-24,10.65,11.69,10.27,11.42,1048700,11.33 +NASDAQ,BLTI,2003-03-28,8.60,8.61,8.18,8.27,243500,8.21 +NASDAQ,BLTI,2002-12-02,5.93,5.93,5.75,5.77,61100,5.73 +NASDAQ,BLTI,2002-06-24,4.99,5.19,4.80,5.19,52800,5.15 +NASDAQ,BLTI,2002-04-22,5.69,5.80,5.55,5.80,56200,5.76 +NASDAQ,BLTI,2002-02-07,5.73,5.90,5.46,5.88,154700,5.84 +NASDAQ,BLTI,2001-01-19,2.12,2.22,2.03,2.16,179800,2.14 +NASDAQ,BLTI,2000-11-20,1.83,1.88,1.53,1.69,60700,1.67 +NASDAQ,BLTI,1999-08-10,2.91,2.97,2.87,2.91,11200,2.88 +NASDAQ,BLTI,1999-05-20,2.28,2.31,2.12,2.28,39700,2.26 +NASDAQ,BLTI,1998-11-09,3.00,3.00,2.87,2.87,89900,2.85 +NASDAQ,BLTI,1997-03-24,3.06,3.56,3.06,3.50,49000,3.47 +NASDAQ,BLTI,1997-03-04,3.44,3.44,3.19,3.19,9200,3.16 +NASDAQ,BLTI,1996-10-30,3.19,3.19,3.17,3.19,10600,3.16 +NASDAQ,BLTI,1996-08-30,2.94,3.00,2.81,2.87,24500,2.85 +NASDAQ,BLTI,1996-07-25,3.00,3.00,2.75,2.81,20400,2.79 +NASDAQ,BLTI,1996-05-01,4.88,5.00,4.75,4.97,49100,4.93 +NASDAQ,BLTI,1996-02-26,2.62,2.75,2.50,2.62,13400,2.61 +NASDAQ,BLTI,1996-02-06,3.56,3.56,3.13,3.38,74400,3.35 +NASDAQ,BLTI,1995-11-28,2.87,3.06,2.81,2.87,24600,2.85 +NASDAQ,BLTI,1993-10-05,0.94,0.94,0.78,0.91,17700,3.60 +NASDAQ,BANFP,2009-09-29,25.15,25.15,25.15,25.15,000,24.70 +NASDAQ,BANFP,2009-07-22,25.25,25.50,25.25,25.45,1300,24.55 +NASDAQ,BANFP,2009-07-01,24.75,24.75,24.03,24.07,1100,23.22 +NASDAQ,BANFP,2009-06-29,23.95,23.95,23.80,23.80,3900,22.96 +NASDAQ,BANFP,2009-06-10,24.50,24.50,24.50,24.50,000,23.19 +NASDAQ,BANFP,2009-03-16,23.50,23.50,23.49,23.50,2600,21.83 +NASDAQ,BANFP,2008-11-03,23.00,23.00,23.00,23.00,200,20.98 +NASDAQ,BANFP,2008-06-25,25.19,25.70,25.19,25.65,800,22.54 +NASDAQ,BANFP,2008-06-09,25.25,25.25,25.25,25.25,400,22.19 +NASDAQ,BANFP,2007-10-30,25.10,25.50,24.86,25.11,3400,21.27 +NASDAQ,BANFP,2006-11-08,25.46,25.46,25.46,25.46,100,20.45 +NASDAQ,BANFP,2006-05-19,25.10,25.10,25.10,25.10,500,19.80 +NASDAQ,BANFP,2006-02-17,25.44,25.44,25.44,25.44,000,19.72 +NASDAQ,BANFP,2006-02-10,25.50,25.50,25.50,25.50,000,19.77 +NASDAQ,BANFP,2005-06-09,25.95,25.95,25.94,25.94,1000,19.76 +NASDAQ,BANFP,2005-03-16,26.50,26.50,26.50,26.50,000,20.18 +NASDAQ,BOFI,2010-01-05,9.80,10.00,9.80,10.00,19700,10.00 +NASDAQ,BOFI,2009-10-22,8.24,8.37,8.20,8.37,14400,8.37 +NASDAQ,BOFI,2009-05-15,6.99,6.99,6.99,6.99,100,6.99 +NASDAQ,BOFI,2009-04-21,6.00,6.18,6.00,6.18,1500,6.18 +NASDAQ,BOFI,2008-09-26,6.06,6.06,5.81,5.81,1500,5.81 +NASDAQ,BOFI,2008-02-21,7.00,7.00,6.95,6.95,15100,6.95 +NASDAQ,BOFI,2008-01-04,7.01,7.03,7.01,7.03,6600,7.03 +NASDAQ,BOFI,2006-09-22,6.91,6.91,6.90,6.90,300,6.90 +NASDAQ,BOFI,2006-08-10,7.01,7.13,7.00,7.13,8300,7.13 +NASDAQ,BOFI,2006-06-28,7.85,7.85,7.50,7.60,14500,7.60 +NASDAQ,BOFI,2006-05-18,7.96,8.18,7.96,8.18,7700,8.18 +NASDAQ,BOFI,2006-03-31,7.50,7.52,7.40,7.50,45500,7.50 +NASDAQ,BOFI,2006-03-29,7.26,7.49,7.26,7.49,800,7.49 +NASDAQ,BOFI,2006-01-10,7.80,8.00,7.75,7.93,20900,7.93 +NASDAQ,BOFI,2005-03-29,11.50,11.50,10.46,11.23,89900,11.23 +NASDAQ,BBXT,2009-08-03,5.51,6.10,5.51,6.10,1500,6.10 +NASDAQ,BBXT,2008-09-16,9.22,11.25,9.22,10.90,3400,10.32 +NASDAQ,BBXT,2007-11-19,13.61,13.61,12.62,12.78,14100,10.34 +NASDAQ,BBXT,2007-11-06,14.03,14.74,13.95,14.04,12100,11.36 +NASDAQ,BBXT,2007-10-01,23.47,23.47,23.42,23.45,2500,18.98 +NASDAQ,BBXT,2007-04-19,25.13,25.25,25.13,25.14,400,19.48 +NASDAQ,BBXT,2007-01-26,25.25,25.34,25.25,25.31,14400,19.20 +NASDAQ,BBXT,2005-08-30,26.06,26.06,26.06,26.06,000,17.45 +NASDAQ,BBXT,2005-08-04,26.40,26.40,26.40,26.40,1300,17.67 +NASDAQ,BBXT,2005-02-02,26.62,26.62,26.62,26.62,800,17.12 +NASDAQ,BBXT,2004-11-24,27.99,28.00,27.41,27.41,1500,17.29 +NASDAQ,BBXT,2004-07-20,26.12,26.12,26.12,26.12,000,16.15 +NASDAQ,BBXT,2003-08-26,26.17,26.29,26.17,26.29,2200,15.02 +NASDAQ,BBXT,2003-01-24,25.96,26.16,25.96,26.16,1300,14.37 +NASDAQ,BBXT,2002-12-11,25.44,25.49,25.42,25.49,3900,14.00 +NASDAQ,BBXT,2002-11-18,25.60,25.60,25.60,25.60,000,13.77 +NASDAQ,BBXT,2002-08-06,24.91,25.25,24.91,24.91,200,13.12 +NASDAQ,BRKS,2010-01-28,9.36,9.39,8.59,8.86,324800,8.86 +NASDAQ,BRKS,2010-01-27,9.22,9.36,9.08,9.34,273600,9.34 +NASDAQ,BRKS,2009-12-14,8.14,8.30,7.99,8.28,158400,8.28 +NASDAQ,BRKS,2009-07-10,4.16,4.33,4.16,4.25,145600,4.25 +NASDAQ,BRKS,2008-08-26,9.65,9.74,9.39,9.50,577300,9.50 +NASDAQ,BRKS,2008-06-12,9.44,9.62,9.38,9.44,478500,9.44 +NASDAQ,BRKS,2008-03-27,10.01,10.24,9.84,9.85,709800,9.85 +NASDAQ,BRKS,2008-01-11,11.27,11.44,11.01,11.01,744400,11.01 +NASDAQ,BRKS,2008-01-08,11.80,12.03,11.19,11.20,729600,11.20 +NASDAQ,BRKS,2007-07-25,19.15,19.21,18.49,18.85,1350900,18.85 +NASDAQ,BRKS,2007-06-20,18.60,18.68,18.26,18.36,1118500,18.36 +NASDAQ,BRKS,2007-03-12,16.24,16.54,16.24,16.48,724200,16.48 +NASDAQ,BRKS,2006-12-12,14.08,14.23,13.92,14.03,368200,14.03 +NASDAQ,BRKS,2006-05-12,13.71,13.76,13.22,13.47,1218200,13.47 +NASDAQ,BRKS,2006-02-22,15.70,15.75,15.24,15.52,643000,15.52 +NASDAQ,BRKS,2005-12-12,13.37,13.39,13.06,13.11,787300,13.11 +NASDAQ,BRKS,2005-11-03,12.44,12.93,12.20,12.89,1055600,12.89 +NASDAQ,BRKS,2005-08-02,16.17,16.37,15.94,16.29,871100,16.29 +NASDAQ,BRKS,2005-05-26,14.42,15.24,14.42,14.92,498000,14.92 +NASDAQ,BRKS,2005-03-18,15.70,15.70,15.17,15.29,717600,15.29 +NASDAQ,BRKS,2004-09-27,13.51,13.76,13.31,13.43,469800,13.43 +NASDAQ,BRKS,2004-07-30,13.78,14.61,13.77,14.41,857700,14.41 +NASDAQ,BRKS,2004-05-28,20.08,20.70,19.87,20.62,1118600,20.62 +NASDAQ,BRKS,2004-04-14,21.52,22.15,21.23,21.47,468500,21.47 +NASDAQ,BRKS,2004-03-18,18.91,19.32,18.37,18.57,638100,18.57 +NASDAQ,BRKS,2003-12-19,21.70,22.28,21.15,22.23,1412900,22.23 +NASDAQ,BRKS,2003-05-15,10.17,10.23,10.02,10.19,445300,10.19 +NASDAQ,BRKS,2002-04-25,36.30,36.58,34.50,36.04,1238500,36.04 +NASDAQ,BRKS,2002-02-11,45.72,47.31,45.72,46.87,439600,46.87 +NASDAQ,BRKS,2001-01-23,34.75,36.75,33.44,35.75,438200,35.75 +NASDAQ,BRKS,2000-12-14,27.50,28.11,26.62,26.62,180800,26.62 +NASDAQ,BRKS,2000-12-04,25.42,25.61,24.88,24.94,245100,24.94 +NASDAQ,BRKS,1999-12-16,25.12,27.50,25.06,27.50,163000,27.50 +NASDAQ,BRKS,1999-01-12,19.12,19.63,18.50,18.75,568100,18.75 +NASDAQ,BRKS,1998-10-30,12.25,12.62,11.87,12.25,211200,12.25 +NASDAQ,BRKS,1998-08-05,8.87,9.13,8.38,8.62,170500,8.62 +NASDAQ,BRKS,1998-03-02,18.00,18.00,17.25,17.38,74000,17.38 +NASDAQ,BRKS,1997-04-18,14.12,14.38,13.88,13.88,80300,13.88 +NASDAQ,BRKS,1996-09-10,12.38,12.75,12.38,12.50,21100,12.50 +NASDAQ,BRKS,1996-06-04,14.75,15.25,14.75,15.13,32400,15.13 +NASDAQ,BRKS,1996-03-25,12.25,12.25,10.75,10.75,118300,10.75 +NASDAQ,BRKS,1995-03-01,12.00,12.25,11.75,12.00,12800,12.00 +NASDAQ,BSRR,2009-08-13,14.09,14.21,13.30,13.40,4400,13.17 +NASDAQ,BSRR,2009-06-25,12.69,13.77,12.52,13.66,11300,13.32 +NASDAQ,BSRR,2009-02-03,13.04,13.04,12.06,12.71,16800,12.28 +NASDAQ,BSRR,2008-07-09,14.47,15.28,14.47,14.76,47400,13.89 +NASDAQ,BSRR,2008-06-10,19.73,20.53,19.56,20.13,37000,18.95 +NASDAQ,BSRR,2007-12-27,26.48,26.48,26.15,26.15,18700,24.25 +NASDAQ,BSRR,2007-11-12,25.65,27.30,25.65,26.40,50800,24.48 +NASDAQ,BSRR,2006-09-27,31.75,31.75,31.29,31.50,6800,28.44 +NASDAQ,BSRR,2006-07-20,27.71,27.71,26.77,26.77,5500,24.06 +NASDAQ,BSRR,2006-06-30,28.09,28.19,26.22,26.22,81900,23.57 +NASDAQ,BSRR,2006-01-31,24.14,24.60,24.14,24.43,3400,21.85 +NASDAQ,BSRR,2005-10-28,23.49,23.49,23.24,23.35,9000,20.77 +NASDAQ,BSRR,2004-12-16,21.75,21.98,21.70,21.71,4600,18.93 +NASDAQ,BSRR,2004-10-04,16.24,16.45,16.24,16.35,37900,14.18 +NASDAQ,BSRR,2004-05-04,15.80,15.85,15.67,15.77,1800,13.60 +NASDAQ,BSRR,2003-09-04,15.35,15.44,15.24,15.24,21700,12.90 +NASDAQ,BSRR,2003-03-07,14.41,14.75,14.41,14.71,24200,12.31 +NASDAQ,BSRR,2001-10-30,6.45,6.55,6.45,6.55,3000,5.30 +NASDAQ,BSRR,2001-10-17,6.95,6.95,6.45,6.95,3000,5.59 +NASDAQ,BSRR,2001-05-15,7.00,7.00,7.00,7.00,200,5.60 +NASDAQ,BSRR,2000-08-11,7.13,7.13,7.13,7.13,2000,5.53 +NASDAQ,BSRR,2000-05-16,7.75,7.75,7.75,7.75,000,6.01 +NASDAQ,BSRR,2000-05-08,7.75,7.75,7.63,7.63,3600,5.91 +NASDAQ,BSRR,2000-01-20,8.69,9.00,8.50,8.50,4200,6.55 +NASDAQ,BSRR,1999-12-14,9.50,9.50,9.50,9.50,3000,7.27 +NASDAQ,BSRR,1999-07-28,10.94,10.94,10.94,10.94,4400,8.33 +NASDAQ,BSRR,1998-11-16,8.88,8.88,8.88,8.88,800,6.73 +NASDAQ,BSRR,1998-10-16,8.75,9.00,8.75,9.00,3400,6.82 +NASDAQ,BSRR,1998-09-02,9.88,9.88,9.88,9.88,200,7.49 +NASDAQ,BSRR,1998-01-23,12.75,12.75,12.75,12.75,300,9.66 +NASDAQ,BSRR,1997-11-21,15.09,15.11,14.75,15.00,4200,11.37 +NASDAQ,BSRR,1997-05-15,23.50,23.50,23.50,23.50,000,8.90 +NASDAQ,BSRR,1996-10-25,13.00,13.00,13.00,13.00,000,4.93 +NASDAQ,BOBE,2009-08-24,27.55,27.95,27.25,27.77,501700,27.40 +NASDAQ,BOBE,2009-07-02,28.94,29.23,28.25,28.59,444100,28.21 +NASDAQ,BOBE,2008-03-13,26.94,27.90,26.71,27.65,532800,26.33 +NASDAQ,BOBE,2007-05-23,37.60,37.64,37.01,37.34,293300,35.06 +NASDAQ,BOBE,2006-09-19,29.73,29.93,29.02,29.82,234600,27.67 +NASDAQ,BOBE,2006-07-19,27.19,28.48,26.98,28.38,350100,26.20 +NASDAQ,BOBE,2006-06-30,29.70,30.12,29.70,30.01,531900,27.70 +NASDAQ,BOBE,2006-05-19,28.26,28.47,27.91,28.22,225400,26.05 +NASDAQ,BOBE,2006-03-22,29.80,29.97,29.62,29.89,321800,27.48 +NASDAQ,BOBE,2005-12-01,24.39,24.84,23.89,24.76,276600,22.66 +NASDAQ,BOBE,2004-12-14,24.70,25.11,24.70,25.11,122500,22.52 +NASDAQ,BOBE,2004-09-29,26.62,27.57,26.46,27.56,141900,24.60 +NASDAQ,BOBE,2003-06-11,27.52,27.80,27.31,27.77,76100,24.26 +NASDAQ,BOBE,2003-05-08,25.46,25.47,25.24,25.25,173300,21.97 +NASDAQ,BOBE,2003-04-23,25.81,25.91,25.23,25.23,129900,21.95 +NASDAQ,BOBE,2003-03-24,24.80,24.97,24.05,24.20,152800,21.05 +NASDAQ,BOBE,2002-08-21,27.35,27.95,27.14,27.83,187300,23.98 +NASDAQ,BOBE,2002-01-11,27.19,27.63,26.80,26.99,297800,23.00 +NASDAQ,BOBE,2001-12-10,22.00,23.95,22.00,23.78,106000,20.27 +NASDAQ,BOBE,2001-11-07,20.86,21.00,19.62,19.62,161700,16.64 +NASDAQ,BOBE,2001-10-03,18.48,18.48,17.85,18.13,437000,15.38 +NASDAQ,BOBE,2001-08-21,20.05,20.25,19.83,19.85,84000,16.84 +NASDAQ,BOBE,2001-03-09,19.81,19.94,19.56,19.56,49200,16.44 +NASDAQ,BOBE,2001-01-19,19.62,19.62,19.00,19.19,54600,16.05 +NASDAQ,BOBE,2000-05-30,12.94,13.44,12.81,13.19,38000,10.91 +NASDAQ,BOBE,2000-01-12,15.90,16.02,15.28,15.65,79800,12.79 +NASDAQ,BOBE,1999-03-24,19.68,20.04,19.68,20.04,380400,16.11 +NASDAQ,BOBE,1999-03-05,20.53,21.02,20.53,21.02,55800,16.90 +NASDAQ,BOBE,1998-07-20,19.18,19.48,19.18,19.18,65000,15.21 +NASDAQ,BOBE,1998-02-11,19.94,20.06,19.70,20.00,234400,15.80 +NASDAQ,BOBE,1997-10-22,17.88,17.88,17.40,17.58,31800,13.76 +NASDAQ,BOBE,1997-02-11,12.78,13.02,12.78,12.78,34900,9.84 +NASDAQ,BOBE,1995-05-08,18.36,18.58,18.13,18.47,94000,13.69 +NASDAQ,BOBE,1995-03-23,18.70,18.70,18.47,18.70,86700,13.86 +NASDAQ,BOBE,1995-01-12,18.18,18.29,18.07,18.18,193200,13.43 +NASDAQ,BOBE,1993-12-31,19.50,19.72,19.50,19.50,37300,14.19 +NASDAQ,BOBE,1993-09-02,16.43,16.43,16.10,16.10,64900,11.67 +NASDAQ,BOBE,1993-05-28,15.93,15.93,15.71,15.93,54400,11.50 +NASDAQ,BOBE,1992-05-13,15.22,15.22,14.79,14.79,163900,10.55 +NASDAQ,BOBE,1992-01-27,21.35,21.67,21.35,21.46,66100,11.41 +NASDAQ,BOBE,1991-11-19,17.86,18.08,16.88,17.10,226400,9.10 +NASDAQ,BOBE,1991-04-30,15.40,15.73,15.19,15.73,188000,8.26 +NASDAQ,BOBE,1991-01-14,12.66,12.76,11.80,12.66,263200,6.61 +NASDAQ,BOBE,1990-10-01,10.14,10.46,10.14,10.24,93100,5.32 +NASDAQ,BOBE,1990-06-11,10.88,11.10,10.88,10.99,275200,5.71 +NASDAQ,BOBE,1990-05-15,10.24,10.24,10.03,10.24,146800,5.32 +NASDAQ,BOBE,1989-12-19,11.51,11.72,11.51,11.72,24000,6.01 +NASDAQ,BOBE,1989-08-18,13.03,13.14,12.93,13.03,71100,6.04 +NASDAQ,BOBE,1989-06-01,12.87,12.98,12.87,12.87,28000,5.94 +NASDAQ,BOBE,1989-03-10,13.34,13.34,13.13,13.23,100300,6.07 +NASDAQ,BOBE,1989-01-10,12.45,12.56,12.24,12.45,79300,5.69 +NASDAQ,BOBE,1988-08-08,14.06,14.27,14.06,14.27,61500,6.49 +NASDAQ,BOBE,1988-06-13,14.83,14.83,14.63,14.63,49900,6.62 +NASDAQ,BOBE,1988-04-27,13.96,14.17,13.96,13.96,32700,6.29 +NASDAQ,BOBE,1988-01-27,12.27,12.68,12.06,12.68,35300,5.69 +NASDAQ,BOBE,1987-07-16,20.24,20.65,20.24,20.65,18100,7.41 +NASDAQ,BOBE,1986-12-17,15.75,15.75,15.34,15.54,39800,5.58 +NASDAQ,BOBE,1986-09-15,19.46,19.76,19.35,19.46,68800,5.56 +NASDAQ,BOBE,1986-02-21,18.44,18.44,18.23,18.23,33900,5.18 +NASDAQ,BOBE,1986-02-06,17.97,18.27,17.97,18.17,74000,5.14 +NASDAQ,BOBE,1985-12-20,17.57,17.77,17.37,17.57,52700,4.97 +NASDAQ,BOBE,1985-05-21,16.36,16.56,16.36,16.36,38800,4.20 +NASDAQ,BOBE,1985-04-25,16.56,16.76,16.56,16.56,27700,4.25 +NASDAQ,BOBE,1984-11-29,14.03,14.14,13.93,13.93,60000,3.58 +NASDAQ,BOBE,1984-11-14,14.34,14.34,14.14,14.14,26000,3.63 +NASDAQ,BNCL,2009-11-17,9.57,9.79,9.57,9.77,87900,9.77 +NASDAQ,BNCL,2009-11-02,9.28,9.49,9.09,9.22,91000,9.22 +NASDAQ,BNCL,2009-06-11,9.90,10.18,9.90,9.92,64800,9.92 +NASDAQ,BNCL,2008-04-09,9.85,9.90,9.80,9.80,120900,9.80 +NASDAQ,BNCL,2007-11-28,9.65,9.75,9.64,9.75,153600,9.75 +NASDAQ,BNCL,2007-11-26,9.62,9.74,9.43,9.48,171000,9.48 +NASDAQ,BNCL,2007-10-26,9.76,9.80,9.62,9.70,86600,9.70 +NASDAQ,BCSB,2009-10-30,8.16,8.57,8.16,8.57,500,8.57 +NASDAQ,BCSB,2009-10-16,8.60,8.61,8.60,8.60,2700,8.60 +NASDAQ,BCSB,2009-08-04,8.25,8.26,8.25,8.25,1000,8.25 +NASDAQ,BCSB,2009-06-29,8.10,8.10,8.10,8.10,6500,8.10 +NASDAQ,BCSB,2009-06-16,8.00,8.25,8.00,8.25,3600,8.25 +NASDAQ,BCSB,2008-12-29,8.25,8.90,8.25,8.89,9700,8.89 +NASDAQ,BCSB,2008-08-21,10.80,10.80,10.80,10.80,000,10.80 +NASDAQ,BCSB,2007-12-19,7.40,7.40,7.20,7.30,13100,7.30 +NASDAQ,BCSB,2007-12-07,6.50,6.68,6.33,6.61,1800,6.61 +NASDAQ,BCSB,2007-02-05,14.63,14.63,14.63,14.63,500,14.63 +NASDAQ,BCSB,2006-11-16,15.11,15.11,14.95,14.95,1700,14.95 +NASDAQ,BCSB,2006-08-02,11.70,11.70,11.70,11.70,5600,11.58 +NASDAQ,BCSB,2006-06-12,12.33,12.33,12.33,12.33,000,12.08 +NASDAQ,BCSB,2006-05-11,12.89,12.95,12.89,12.95,600,12.69 +NASDAQ,BCSB,2006-01-30,13.24,13.24,13.24,13.24,200,12.85 +NASDAQ,BCSB,2006-01-10,12.75,12.78,12.70,12.78,2400,12.41 +NASDAQ,BCSB,2005-10-04,13.50,13.50,13.50,13.50,100,12.98 +NASDAQ,BCSB,2004-09-17,17.31,17.54,17.07,17.32,6600,15.98 +NASDAQ,BCSB,2004-09-16,16.15,17.35,16.15,17.15,7400,15.82 +NASDAQ,BCSB,2004-07-08,14.37,14.37,14.37,14.37,000,13.25 +NASDAQ,BCSB,2004-04-08,19.25,21.10,19.00,21.10,900,19.30 +NASDAQ,BCSB,2004-04-07,21.24,21.25,19.28,19.28,2800,17.63 +NASDAQ,BCSB,2003-06-20,15.56,15.75,15.56,15.70,1800,13.95 +NASDAQ,BCSB,2002-07-08,12.80,12.99,12.80,12.99,1100,11.21 +NASDAQ,BCSB,2002-03-26,10.35,10.35,10.35,10.35,000,8.74 +NASDAQ,BCSB,2002-02-06,10.20,10.20,9.90,9.90,200,8.36 +NASDAQ,BCSB,2000-09-01,6.69,6.69,6.69,6.69,600,5.14 +NASDAQ,BCSB,2000-05-22,6.81,6.81,6.81,6.81,200,5.13 +NASDAQ,BCSB,2000-04-17,7.13,7.25,6.75,7.25,8100,5.46 +NASDAQ,BCSB,1999-12-27,6.50,6.88,6.50,6.88,5000,5.08 +NASDAQ,BCSB,1999-10-11,7.25,7.38,7.25,7.25,4200,5.26 +NASDAQ,BCSB,1999-09-17,8.44,8.44,8.44,8.44,000,6.03 +NASDAQ,BCSB,1999-09-02,8.50,8.50,8.50,8.50,10800,6.07 +NASDAQ,BCSB,1998-12-07,9.00,9.00,8.88,9.00,13100,6.24 +NASDAQ,BCSB,1998-10-12,9.75,9.75,9.75,9.75,1400,6.77 +NASDAQ,BCSB,1998-09-25,11.13,11.13,11.13,11.13,5600,7.72 +NASDAQ,BDGE,2010-02-01,23.66,24.10,23.46,23.68,8600,23.68 +NASDAQ,BDGE,2009-11-24,21.18,22.08,21.04,21.76,8300,21.55 +NASDAQ,BDGE,2009-08-19,27.78,28.20,26.71,27.97,12200,27.44 +NASDAQ,BDGE,2009-07-22,26.85,27.68,26.05,27.46,27200,26.94 +NASDAQ,BDGE,2009-03-09,18.45,18.45,18.29,18.29,1000,17.59 +NASDAQ,BDGE,2009-01-29,20.26,20.55,19.01,19.01,7100,18.28 +NASDAQ,BDGE,2008-08-11,22.75,22.75,22.50,22.50,700,21.14 +NASDAQ,BDGE,2008-05-06,21.65,22.25,21.00,21.50,5400,19.97 +NASDAQ,BDGE,2006-11-06,25.55,25.55,25.55,25.55,800,22.39 +NASDAQ,BDGE,2006-05-19,26.00,26.05,25.15,26.05,3000,22.42 +NASDAQ,BDGE,2006-04-28,26.25,26.25,26.25,26.25,000,22.60 +NASDAQ,BDGE,2006-04-26,26.00,26.50,26.00,26.25,10100,22.60 +NASDAQ,BDGE,2006-01-10,24.75,24.75,24.75,24.75,000,21.11 +NASDAQ,BDGE,2005-05-20,28.25,28.25,28.25,28.25,000,23.47 +NASDAQ,BDGE,2005-03-01,31.00,31.00,31.00,31.00,400,25.58 +NASDAQ,BDGE,2003-11-26,31.10,31.50,31.10,31.50,1200,16.61 +NASDAQ,BDGE,2003-10-07,31.05,31.05,31.00,31.00,1500,16.34 +NASDAQ,BDGE,2003-09-25,32.00,32.00,31.60,31.60,5800,16.56 +NASDAQ,BDGE,2002-10-07,22.25,22.25,22.25,22.25,000,11.42 +NASDAQ,BDGE,2002-07-19,25.15,25.15,24.90,24.90,1500,12.69 +NASDAQ,BDGE,2002-04-29,21.25,21.25,21.25,21.25,300,10.77 +NASDAQ,BDGE,2000-12-01,16.38,16.38,16.38,16.38,000,7.93 +NASDAQ,BDGE,2000-10-11,17.00,17.00,17.00,17.00,400,8.23 +NASDAQ,BDGE,2000-09-25,17.00,17.00,17.00,17.00,3800,8.23 +NASDAQ,BDGE,2000-08-21,16.38,16.38,16.38,16.38,3800,7.93 +NASDAQ,BDGE,1999-12-22,20.50,20.50,19.81,19.81,5200,9.59 +NASDAQ,BDGE,1999-09-13,19.50,19.50,19.50,19.50,000,9.44 +NASDAQ,BDGE,1999-06-08,19.00,19.00,19.00,19.00,000,9.20 +NASDAQ,BDGE,1999-05-27,19.50,19.50,19.50,19.50,000,9.44 +NASDAQ,BOVA,2009-06-17,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,BOVA,2009-03-19,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,BOVA,2008-07-21,5.10,5.10,5.10,5.10,100,5.10 +NASDAQ,BOVA,2008-06-25,5.66,5.66,5.66,5.66,000,5.66 +NASDAQ,BOVA,2008-06-13,6.01,6.01,6.01,6.01,000,6.01 +NASDAQ,BOVA,2008-05-28,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,BOVA,2007-12-28,6.03,7.00,5.89,5.89,4300,5.89 +NASDAQ,BOVA,2007-02-28,8.30,8.30,8.30,8.30,1100,8.30 +NASDAQ,BOVA,2006-10-19,7.60,7.60,7.60,7.60,000,7.60 +NASDAQ,BBBB,2009-09-14,34.71,35.30,34.54,34.91,183700,34.91 +NASDAQ,BBBB,2009-06-17,28.89,29.11,28.61,28.89,137300,28.89 +NASDAQ,BBBB,2008-11-12,26.72,27.87,25.67,25.96,283100,25.96 +NASDAQ,BBBB,2008-07-08,37.30,38.30,36.56,38.22,299400,38.22 +NASDAQ,BBBB,2007-11-15,42.67,42.83,42.09,42.32,315600,42.32 +NASDAQ,BBBB,2007-10-01,45.73,46.77,45.59,46.22,332600,46.22 +NASDAQ,BBBB,2007-05-16,39.27,40.46,39.02,40.45,544300,40.45 +NASDAQ,BBBB,2007-01-04,29.54,30.00,29.20,29.87,154200,29.87 +NASDAQ,BBBB,2006-08-30,27.37,27.59,27.00,27.23,148300,27.23 +NASDAQ,BBBB,2006-02-24,28.45,28.46,27.53,28.35,283300,28.35 +NASDAQ,BBBB,2006-02-15,28.55,28.56,27.76,28.07,568800,28.07 +NASDAQ,BBBB,2004-12-14,15.43,16.48,15.43,15.99,151300,15.99 +NASDAQ,BBBB,2004-11-09,17.02,17.75,16.77,17.45,100000,17.45 +NASDAQ,BWLD,2009-10-07,40.43,40.80,39.97,40.09,137300,40.09 +NASDAQ,BWLD,2009-01-07,25.84,25.84,24.18,24.62,170800,24.62 +NASDAQ,BWLD,2008-06-17,31.89,32.40,31.67,31.73,258000,31.73 +NASDAQ,BWLD,2007-09-17,33.28,33.75,32.60,32.69,213400,32.69 +NASDAQ,BWLD,2007-08-16,31.45,32.50,29.84,32.39,908400,32.39 +NASDAQ,BWLD,2007-07-09,42.79,44.19,42.13,43.85,570700,43.85 +NASDAQ,BWLD,2007-02-06,50.68,50.68,49.81,50.31,237200,25.16 +NASDAQ,BWLD,2006-05-24,38.10,38.10,35.84,37.10,915000,18.55 +NASDAQ,BWLD,2006-02-16,37.01,37.41,36.52,36.65,268000,18.33 +NASDAQ,BWLD,2005-07-13,33.65,34.00,32.50,33.14,1422600,16.57 +NASDAQ,BWLD,2005-06-07,32.47,32.58,32.21,32.51,108800,16.25 +NASDAQ,BWLD,2004-09-03,28.00,28.00,27.27,27.68,131800,13.84 +NASDAQ,BRKR,2009-12-02,11.20,11.48,10.89,11.19,1792000,11.19 +NASDAQ,BRKR,2009-09-14,10.72,10.78,10.36,10.58,471100,10.58 +NASDAQ,BRKR,2009-01-16,4.39,4.46,4.05,4.21,666400,4.21 +NASDAQ,BRKR,2008-06-03,11.59,11.71,11.42,11.52,704800,11.52 +NASDAQ,BRKR,2008-05-01,12.14,12.70,12.14,12.43,679300,12.43 +NASDAQ,BRKR,2008-01-22,11.21,11.74,11.15,11.32,782300,11.32 +NASDAQ,BRKR,2007-03-14,9.48,9.63,9.19,9.46,665000,9.46 +NASDAQ,BRKR,2006-09-08,7.15,7.15,6.79,6.86,130000,6.86 +NASDAQ,BRKR,2006-08-31,7.25,7.25,7.05,7.06,580900,7.06 +NASDAQ,BRKR,2006-05-11,5.34,5.40,5.24,5.29,147900,5.29 +NASDAQ,BRKR,2005-12-28,4.86,5.00,4.80,4.97,42100,4.97 +NASDAQ,BRKR,2005-03-14,3.73,3.90,3.55,3.85,124700,3.85 +NASDAQ,BRKR,2004-06-18,4.57,4.81,4.52,4.78,203700,4.78 +NASDAQ,BRKR,2004-04-14,4.79,4.82,4.65,4.79,159700,4.79 +NASDAQ,BRKR,2004-02-17,5.75,5.90,5.75,5.87,19600,5.87 +NASDAQ,BRKR,2004-01-05,5.25,5.26,4.97,5.19,65800,5.19 +NASDAQ,BRKR,2003-07-23,5.05,5.15,4.90,5.06,144800,5.06 +NASDAQ,BRKR,2002-08-05,3.50,3.50,3.15,3.16,58700,3.16 +NASDAQ,BRKR,2002-07-26,3.60,3.65,3.46,3.55,73100,3.55 +NASDAQ,BRKR,2002-05-24,7.75,8.19,7.22,7.30,137600,7.30 +NASDAQ,BRKR,2002-03-01,8.90,9.10,8.63,8.80,1071600,8.80 +NASDAQ,BRKR,2001-10-15,20.90,21.21,19.49,20.00,972500,20.00 +NASDAQ,BRKR,2001-06-22,16.20,16.20,13.60,14.58,242600,14.58 +NASDAQ,BRKR,2000-12-29,22.00,25.00,21.88,23.56,354000,23.56 +NASDAQ,BRCD,2010-01-04,7.68,7.95,7.67,7.86,14406500,7.86 +NASDAQ,BRCD,2009-12-22,7.60,7.76,7.57,7.76,9661100,7.76 +NASDAQ,BRCD,2009-09-24,8.10,8.16,7.82,7.90,13082400,7.90 +NASDAQ,BRCD,2009-09-08,7.48,7.79,7.45,7.78,15026500,7.78 +NASDAQ,BRCD,2009-05-11,5.91,6.15,5.80,6.02,12094500,6.02 +NASDAQ,BRCD,2008-04-14,6.85,7.05,6.84,6.96,3708100,6.96 +NASDAQ,BRCD,2008-03-05,7.83,7.92,7.73,7.81,3669700,7.81 +NASDAQ,BRCD,2007-12-31,7.34,7.43,7.30,7.34,6167500,7.34 +NASDAQ,BRCD,2007-08-08,6.40,7.09,6.30,6.72,19165900,6.72 +NASDAQ,BRCD,2006-09-05,6.32,6.34,6.23,6.31,7162000,6.31 +NASDAQ,BRCD,2006-06-28,5.96,6.01,5.72,5.81,6148600,5.81 +NASDAQ,BRCD,2006-04-24,6.08,6.25,6.05,6.20,8081900,6.20 +NASDAQ,BRCD,2005-04-15,5.75,5.78,5.32,5.35,12123300,5.35 +NASDAQ,BRCD,2004-07-12,5.23,5.24,5.10,5.17,5380900,5.17 +NASDAQ,BRCD,2004-05-27,6.08,6.11,5.86,5.88,5645000,5.88 +NASDAQ,BRCD,2003-11-07,7.13,7.18,6.84,6.89,10077300,6.89 +NASDAQ,BRCD,2003-08-12,5.54,5.55,5.38,5.47,10080300,5.47 +NASDAQ,BRCD,2003-05-12,6.52,6.94,6.47,6.69,21047600,6.69 +NASDAQ,BRCD,2003-04-29,5.75,5.96,5.61,5.72,8776900,5.72 +NASDAQ,BRCD,2002-10-09,5.21,5.88,5.21,5.60,16124100,5.60 +NASDAQ,BRCD,2001-10-12,22.68,26.00,22.50,25.36,29233900,25.36 +NASDAQ,BRCD,2001-10-08,19.68,22.10,19.60,21.58,14174300,21.58 +NASDAQ,BRCD,2001-01-02,86.62,88.00,70.56,75.50,15570200,75.50 +NASDAQ,BRCD,1999-12-31,164.88,177.00,159.88,177.00,3688800,44.25 +NASDAQ,BRCD,1999-10-27,274.75,287.38,268.75,285.00,3342400,35.62 +NASDAQ,BRCD,1999-10-04,210.19,214.00,202.00,206.81,1664800,25.85 +NASDAQ,BRCD,1999-07-15,112.00,129.00,104.37,129.00,3312800,16.12 +NASDAQ,BCSI,2009-11-03,21.85,22.56,21.61,22.50,684800,22.50 +NASDAQ,BCSI,2009-01-28,10.55,10.60,10.17,10.48,423300,10.48 +NASDAQ,BCSI,2008-04-21,19.32,20.38,19.04,20.25,1672000,20.25 +NASDAQ,BCSI,2007-12-27,33.72,34.30,32.90,33.53,802700,33.53 +NASDAQ,BCSI,2007-08-15,52.73,55.00,52.09,52.18,1511400,26.09 +NASDAQ,BCSI,2007-03-19,36.85,37.48,36.81,36.89,308200,18.44 +NASDAQ,BCSI,2006-11-13,24.27,24.72,23.99,24.26,285600,12.13 +NASDAQ,BCSI,2006-07-03,16.86,17.19,16.84,17.19,151200,8.60 +NASDAQ,BCSI,2006-05-02,21.62,22.01,21.11,21.16,359200,10.58 +NASDAQ,BCSI,2005-01-14,18.74,19.15,18.53,19.09,464000,9.55 +NASDAQ,BCSI,2004-10-26,17.30,17.62,16.58,16.73,614600,8.36 +NASDAQ,BCSI,2004-10-15,14.91,15.07,14.56,14.81,633000,7.41 +NASDAQ,BCSI,2004-05-10,38.00,38.08,35.00,35.00,1214000,17.50 +NASDAQ,BCSI,2002-12-30,3.35,3.61,3.30,3.58,73000,1.79 +NASDAQ,BCSI,2002-03-26,1.02,1.04,1.00,1.03,357800,2.58 +NASDAQ,BCSI,2000-12-14,55.38,58.00,52.38,54.81,2944600,137.03 +NASDAQ,BCSI,2000-08-23,90.25,95.00,89.00,95.00,1559000,237.50 +NASDAQ,BCSI,2000-02-10,102.88,103.25,96.25,100.37,393000,250.94 +NASDAQ,BRNC,2009-09-10,3.94,4.07,3.91,4.05,129100,4.05 +NASDAQ,BRNC,2009-06-17,5.52,5.63,5.25,5.37,95400,5.37 +NASDAQ,BRNC,2009-06-12,5.90,6.11,5.86,6.07,108300,6.07 +NASDAQ,BRNC,2009-02-20,5.92,6.13,5.87,6.01,112400,6.01 +NASDAQ,BRNC,2008-12-31,6.26,6.58,6.16,6.46,107300,6.46 +NASDAQ,BRNC,2008-08-15,16.36,16.36,15.77,15.98,217000,15.98 +NASDAQ,BRNC,2008-08-13,16.44,16.59,16.26,16.45,332400,16.45 +NASDAQ,BRNC,2008-05-30,18.13,18.24,18.05,18.18,260300,18.18 +NASDAQ,BRNC,2008-05-05,17.10,17.39,17.06,17.37,157200,17.37 +NASDAQ,BRNC,2008-02-21,15.84,15.84,15.55,15.62,358000,15.62 +NASDAQ,BRNC,2007-07-23,15.77,15.85,15.56,15.66,357200,15.66 +NASDAQ,BRNC,2007-01-19,14.99,15.40,14.90,15.25,596300,15.25 +NASDAQ,BRNC,2007-01-10,14.12,14.15,13.92,13.93,570300,13.93 +NASDAQ,BRNC,2006-07-26,19.47,19.78,18.58,19.65,373000,19.65 +NASDAQ,BRNC,2006-03-13,23.97,24.07,23.66,23.84,170000,23.84 +NASDAQ,BRNC,2006-01-03,23.18,23.95,23.15,23.93,56200,23.93 +NASDAQ,BRNC,2005-11-30,25.10,25.10,24.11,24.50,196600,24.50 +NASDAQ,BRNC,2005-09-19,24.21,24.21,23.25,23.77,108000,23.77 +NASDAQ,BRNC,2005-09-12,23.92,24.13,22.85,22.96,99100,22.96 +NASDAQ,BSMD,2010-01-26,2.47,2.65,2.46,2.65,5300,2.65 +NASDAQ,BSMD,2009-08-31,3.27,3.55,3.26,3.50,17200,3.50 +NASDAQ,BSMD,2009-05-11,1.82,1.87,1.80,1.84,6200,1.84 +NASDAQ,BSMD,2009-04-23,1.92,1.92,1.88,1.88,3400,1.88 +NASDAQ,BSMD,2008-09-19,3.60,3.95,3.60,3.74,93000,3.74 +NASDAQ,BSMD,2006-03-30,7.82,7.88,6.80,7.60,73500,7.60 +NASDAQ,BSMD,2006-03-27,7.80,7.84,7.55,7.66,42900,7.66 +NASDAQ,BSMD,2005-12-28,8.40,8.60,8.27,8.38,52200,8.38 +NASDAQ,BSMD,2005-10-06,5.76,5.76,5.68,5.75,33600,5.75 +NASDAQ,BSMD,2005-09-08,5.10,5.32,5.10,5.20,4300,5.20 +NASDAQ,BSMD,2005-07-27,6.09,6.14,5.72,5.80,45400,5.80 +NASDAQ,BSMD,2005-03-08,4.02,4.10,4.01,4.01,14800,4.01 +NASDAQ,BSMD,2005-01-04,3.78,3.85,3.70,3.75,29200,3.75 +NASDAQ,BSMD,2004-04-28,5.09,5.09,4.90,4.99,13100,4.99 +NASDAQ,BSMD,2004-01-08,4.25,4.70,4.12,4.40,87500,4.40 +NASDAQ,BSMD,2003-07-21,5.56,5.80,5.46,5.70,20300,5.70 +NASDAQ,BSMD,2002-01-25,12.13,12.18,11.22,11.69,19400,11.69 +NASDAQ,BSMD,2000-07-20,14.88,15.00,13.50,15.00,9600,15.00 +NASDAQ,BSMD,2000-04-25,20.00,22.75,19.31,21.50,9800,21.50 +NASDAQ,BSMD,2000-04-07,25.56,25.56,23.50,24.50,16700,24.50 +NASDAQ,BSMD,1999-10-05,1.88,1.94,1.72,1.72,21000,1.72 +NASDAQ,BSMD,1997-10-07,2.50,2.56,2.38,2.56,12200,2.56 +NASDAQ,BSMD,1997-06-24,2.62,2.69,2.56,2.56,9500,2.56 +NASDAQ,BSMD,1997-04-23,3.31,3.31,2.75,2.75,8400,2.75 +NASDAQ,BSMD,1996-12-30,2.50,2.56,2.38,2.38,38900,2.38 +NASDAQ,BSMD,1996-11-19,2.75,2.75,2.75,2.75,6200,2.75 +NASDAQ,BSMD,1996-08-26,3.38,3.38,3.13,3.13,13600,3.13 +NASDAQ,BSMD,1995-05-09,3.50,3.50,3.38,3.44,6800,3.44 +NASDAQ,BSMD,1994-08-10,6.88,7.00,6.50,6.52,591600,6.52 +NASDAQ,BSMD,1994-06-30,7.50,7.75,7.50,7.50,90500,7.50 +NASDAQ,BIOD,2009-10-06,5.18,5.33,5.15,5.24,87000,5.24 +NASDAQ,BIOD,2009-09-29,5.20,5.33,5.04,5.23,490600,5.23 +NASDAQ,BIOD,2009-08-03,5.11,5.39,4.78,4.82,78200,4.82 +NASDAQ,BIOD,2009-07-31,5.03,5.16,4.86,4.93,52200,4.93 +NASDAQ,BIOD,2009-01-20,3.90,4.12,3.49,3.49,264600,3.49 +NASDAQ,BIOD,2008-05-09,13.96,15.66,13.96,15.65,155500,15.65 +NASDAQ,BIOD,2008-04-28,13.55,14.15,13.52,13.74,102100,13.74 +NASDAQ,BIOD,2007-12-03,17.70,18.80,17.19,17.92,102600,17.92 +NASDAQ,BIOD,2007-10-18,16.36,17.15,16.36,17.06,21500,17.06 +NASDAQ,BIOD,2007-09-18,18.88,19.41,18.85,19.10,27800,19.10 +NASDAQ,BIOD,2007-06-08,17.67,17.70,17.00,17.35,108100,17.35 +NASDAQ,BIOD,2007-05-15,17.82,18.14,17.61,17.89,125500,17.89 +NASDAQ,BPSG,2009-08-10,6.21,6.24,6.10,6.14,534900,6.14 +NASDAQ,BPSG,2009-03-10,2.30,2.59,2.30,2.53,55800,2.53 +NASDAQ,BPSG,2008-10-17,2.81,3.00,2.60,2.88,139700,2.88 +NASDAQ,BPSG,2008-06-05,2.60,2.64,2.59,2.62,14000,2.62 +NASDAQ,BPSG,2008-01-18,1.22,1.30,1.17,1.19,60100,1.19 +NASDAQ,BPSG,2008-01-10,1.14,1.19,1.05,1.17,56000,1.17 +NASDAQ,BPSG,2007-10-19,1.56,1.60,1.48,1.51,14200,1.51 +NASDAQ,BPSG,2007-08-23,1.36,1.44,1.36,1.39,19500,1.39 +NASDAQ,BPSG,2007-05-25,1.65,1.95,1.65,1.84,83800,1.84 +NASDAQ,BPSG,2007-04-02,1.65,1.70,1.56,1.64,53000,1.64 +NASDAQ,BPSG,2006-11-06,2.95,2.98,2.86,2.98,23800,2.98 +NASDAQ,BPSG,2006-06-09,4.16,4.33,4.16,4.23,11600,4.23 +NASDAQ,BPSG,2006-06-07,4.21,4.21,4.12,4.12,2500,4.12 +NASDAQ,BPSG,2006-05-18,4.20,4.40,4.20,4.30,26800,4.30 +NASDAQ,BPSG,2006-02-24,5.91,5.91,5.75,5.77,36600,5.77 +NASDAQ,BPSG,2006-02-23,5.92,5.92,5.84,5.84,24600,5.84 +NASDAQ,BPSG,2005-12-29,6.58,6.81,6.46,6.78,34600,6.78 +NASDAQ,BPSG,2004-08-16,8.32,8.55,8.32,8.47,7400,8.38 +NASDAQ,BPSG,2004-03-25,12.94,13.26,12.94,13.19,14800,12.91 +NASDAQ,BPSG,2004-03-18,13.23,13.45,13.23,13.32,16700,13.03 +NASDAQ,BPSG,2003-12-26,13.40,13.49,13.30,13.43,9600,13.09 +NASDAQ,BPSG,2003-11-26,14.55,14.75,14.06,14.21,11700,13.85 +NASDAQ,BPSG,2003-08-04,12.25,12.58,11.97,12.00,36800,11.61 +NASDAQ,BPSG,2003-01-28,6.64,6.70,6.64,6.69,3900,6.39 +NASDAQ,BPSG,2002-09-20,6.07,6.07,6.01,6.01,3800,5.42 +NASDAQ,BPSG,2002-08-07,5.07,5.18,4.92,4.92,1900,4.40 +NASDAQ,BPSG,2002-04-24,6.31,6.74,6.31,6.74,6800,5.69 +NASDAQ,BPSG,2001-11-06,6.20,6.30,6.10,6.25,4400,4.94 +NASDAQ,BPSG,2001-01-02,8.36,8.50,8.00,8.13,8800,6.03 +NASDAQ,BPSG,2000-08-24,17.50,19.00,16.50,17.00,28100,11.95 +NASDAQ,BPSG,2000-07-10,21.37,22.00,21.37,21.75,5600,15.25 +NASDAQ,BPSG,2000-04-10,34.00,34.00,31.00,31.00,17800,20.66 +NASDAQ,BPSG,2000-01-10,26.00,27.87,23.00,24.25,392200,16.13 +NASDAQ,BPSG,1998-10-19,12.00,12.25,12.00,12.25,7300,6.91 +NASDAQ,BPSG,1997-03-10,11.00,11.25,11.00,11.00,24300,5.52 +NASDAQ,BPSG,1997-01-06,10.50,10.63,10.50,10.63,19800,5.31 +NASDAQ,BPSG,1996-06-17,10.50,10.50,10.50,10.50,000,5.19 +NASDAQ,BPSG,1996-05-16,11.00,11.00,11.00,11.00,000,5.44 +NASDAQ,BPSG,1996-01-18,11.00,11.00,11.00,11.00,5300,5.41 +NASDAQ,BPSG,1995-08-02,8.50,8.50,8.50,8.50,1000,4.14 +NASDAQ,BPSG,1994-05-26,7.75,8.00,7.75,8.00,13300,3.77 +NASDAQ,BPSG,1994-03-24,8.38,8.38,8.38,8.38,000,3.93 +NASDAQ,BPSG,1993-11-26,8.63,8.63,8.63,8.63,2700,4.02 +NASDAQ,BPSG,1993-11-05,8.25,8.25,8.25,8.25,1500,3.84 +NASDAQ,BPSG,1993-07-09,8.75,8.88,8.75,8.88,500,4.08 +NASDAQ,BPSG,1993-06-11,8.75,8.75,8.75,8.75,4300,4.02 +NASDAQ,BPSG,1993-03-30,9.00,9.00,9.00,9.00,000,4.12 +NASDAQ,BPSG,1992-12-21,7.38,7.75,7.38,7.63,24800,3.47 +NASDAQ,BPSG,1992-10-19,8.00,8.00,8.00,8.00,900,3.61 +NASDAQ,BPSG,1992-09-17,7.25,7.25,7.25,7.25,1400,3.27 +NASDAQ,BPSG,1992-07-28,6.50,7.00,6.50,7.00,1500,3.16 +NASDAQ,BPSG,1992-07-22,6.75,7.50,6.75,7.25,16800,3.25 +NASDAQ,BPSG,1991-12-16,5.50,5.50,5.50,5.50,300,2.45 +NASDAQ,BPSG,1991-12-04,5.88,5.88,5.88,5.88,18000,2.62 +NASDAQ,BPSG,1991-11-27,5.50,5.50,5.50,5.50,2900,2.45 +NASDAQ,BPSG,1991-11-15,5.75,5.75,5.50,5.50,7000,2.45 +NASDAQ,BPSG,1991-03-27,4.00,4.00,4.00,4.00,000,1.78 +NASDAQ,BPSG,1990-12-05,2.50,2.69,2.50,2.63,9600,1.17 +NASDAQ,BPSG,1990-10-12,3.50,3.50,3.50,3.50,000,1.56 +NASDAQ,BRLI,2009-12-14,33.74,34.30,33.49,34.30,42300,34.30 +NASDAQ,BRLI,2009-12-04,33.28,34.49,33.28,33.58,29300,33.58 +NASDAQ,BRLI,2009-04-20,24.26,24.98,24.11,24.36,95800,24.36 +NASDAQ,BRLI,2009-04-01,20.60,20.96,20.28,20.90,63300,20.90 +NASDAQ,BRLI,2008-11-05,24.80,25.22,23.86,24.01,53800,24.01 +NASDAQ,BRLI,2008-06-13,23.05,23.47,22.59,23.47,96500,23.47 +NASDAQ,BRLI,2008-04-15,24.27,24.85,24.00,24.77,130800,24.77 +NASDAQ,BRLI,2008-03-24,26.25,26.73,25.83,26.06,74300,26.06 +NASDAQ,BRLI,2008-03-11,26.72,26.98,25.88,26.97,96700,26.97 +NASDAQ,BRLI,2008-01-03,31.99,32.13,30.91,31.02,106100,31.02 +NASDAQ,BRLI,2006-11-13,24.20,24.74,24.20,24.59,102600,24.59 +NASDAQ,BRLI,2006-10-25,23.97,24.50,23.97,24.35,309300,24.35 +NASDAQ,BRLI,2006-03-22,18.28,18.59,18.28,18.54,69100,18.54 +NASDAQ,BRLI,2006-01-06,17.22,17.47,17.11,17.25,209400,17.25 +NASDAQ,BRLI,2005-03-08,14.01,14.20,13.87,14.08,138100,14.08 +NASDAQ,BRLI,2004-09-01,12.25,13.05,12.21,12.42,112800,12.42 +NASDAQ,BRLI,2004-05-25,14.40,14.58,14.20,14.49,110200,14.49 +NASDAQ,BRLI,2003-09-12,9.15,9.29,9.12,9.20,34800,9.20 +NASDAQ,BRLI,2003-02-10,5.77,5.90,5.50,5.81,58200,5.81 +NASDAQ,BRLI,2001-08-02,5.84,5.92,5.31,5.40,200600,5.40 +NASDAQ,BRLI,2001-06-25,3.06,3.10,3.01,3.01,28700,3.01 +NASDAQ,BRLI,2001-05-11,1.55,1.57,1.50,1.50,4200,1.50 +NASDAQ,BRLI,2000-09-27,2.16,2.25,2.09,2.25,44100,2.25 +NASDAQ,BRLI,1999-09-09,1.00,1.03,0.97,1.03,16000,1.03 +NASDAQ,BRLI,1998-10-16,1.03,1.12,1.03,1.12,10400,1.12 +NASDAQ,BRLI,1998-09-21,1.06,1.06,1.00,1.00,10000,1.00 +NASDAQ,BRLI,1998-08-19,1.19,1.19,1.19,1.19,5100,1.19 +NASDAQ,BRLI,1998-05-04,1.63,1.69,1.56,1.59,47200,1.59 +NASDAQ,BRLI,1997-06-20,1.12,1.19,1.06,1.16,135000,1.16 +NASDAQ,BRLI,1996-01-12,3.00,3.50,3.00,3.38,67000,3.38 +NASDAQ,BRLI,1994-10-24,5.75,5.75,5.38,5.62,41300,5.62 +NASDAQ,BRLI,1994-09-26,5.87,5.87,5.25,5.50,51700,5.50 +NASDAQ,BAYN,2010-01-08,1.61,1.75,1.60,1.60,4100,1.60 +NASDAQ,BAYN,2009-12-28,1.41,1.50,1.30,1.37,10500,1.37 +NASDAQ,BAYN,2009-08-05,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,BAYN,2009-07-15,1.27,1.27,1.27,1.27,000,1.27 +NASDAQ,BAYN,2008-12-15,2.80,2.80,2.80,2.80,400,2.80 +NASDAQ,BAYN,2008-09-30,5.70,5.70,5.70,5.70,700,5.70 +NASDAQ,BAYN,2007-12-17,11.75,11.75,11.75,11.75,2500,11.75 +NASDAQ,BAYN,2007-11-23,12.45,12.45,12.45,12.45,000,12.45 +NASDAQ,BAYN,2007-07-09,16.00,16.00,16.00,16.00,100,16.00 +NASDAQ,BAYN,2006-11-24,19.50,19.50,19.50,19.50,000,17.73 +NASDAQ,BAYN,2006-08-01,19.00,19.00,19.00,19.00,000,17.27 +NASDAQ,BAYN,2006-04-26,19.25,19.25,19.25,19.25,200,17.50 +NASDAQ,BAYN,2006-01-03,21.00,21.00,21.00,21.00,1100,19.09 +NASDAQ,BAYN,2005-03-30,15.00,15.00,15.00,15.00,600,13.64 +NASDAQ,BAYN,2004-06-21,12.00,12.00,12.00,12.00,000,10.91 +NASDAQ,BDMS,2010-01-26,15.38,15.38,15.38,15.38,000,15.38 +NASDAQ,BDMS,2009-10-02,15.06,15.06,15.06,15.06,000,14.88 +NASDAQ,BDMS,2009-08-14,17.49,17.49,17.00,17.44,700,17.04 +NASDAQ,BDMS,2009-05-28,13.52,15.42,13.52,15.21,3000,14.69 +NASDAQ,BDMS,2008-08-06,15.16,15.16,15.16,15.16,000,14.02 +NASDAQ,BDMS,2008-07-16,15.99,15.99,15.75,15.99,90000,14.78 +NASDAQ,BDMS,2008-01-10,20.44,20.44,20.44,20.44,000,18.55 +NASDAQ,BDMS,2007-08-31,20.69,20.69,20.69,20.69,000,18.50 +NASDAQ,BDMS,2006-12-06,19.56,19.56,19.41,19.41,300,16.90 +NASDAQ,BDMS,2006-07-11,15.00,15.25,15.00,15.25,1500,13.19 +NASDAQ,BDMS,2006-05-19,16.27,16.27,16.00,16.00,1200,13.73 +NASDAQ,BDMS,2005-06-02,27.90,27.90,27.90,27.90,000,11.67 +NASDAQ,BDMS,2005-03-23,22.55,25.25,22.55,23.00,11600,9.54 +NASDAQ,BDMS,2003-09-04,14.79,14.79,14.00,14.15,9400,5.77 +NASDAQ,BDMS,2003-07-23,13.90,13.90,13.80,13.80,10200,5.62 +NASDAQ,BDMS,2002-07-17,10.99,11.00,10.50,10.99,17600,4.48 +NASDAQ,BDMS,2002-01-17,4.45,4.45,4.45,4.45,000,1.81 +NASDAQ,BDMS,2002-01-11,4.45,4.45,4.45,4.45,000,1.81 +NASDAQ,BDMS,2001-03-27,1.94,1.94,1.94,1.94,1400,0.79 +NASDAQ,BDMS,2000-12-04,0.59,0.59,0.50,0.50,38400,0.82 +NASDAQ,BDMS,2000-09-12,1.00,1.00,1.00,1.00,2800,1.63 +NASDAQ,BDMS,2000-07-27,1.75,1.75,1.75,1.75,000,2.85 +NASDAQ,BDMS,2000-05-09,1.50,1.50,1.50,1.50,000,2.45 +NASDAQ,BDMS,1999-10-22,1.88,1.88,1.88,1.88,4000,3.06 +NASDAQ,BDMS,1999-06-02,3.25,3.38,3.25,3.38,32200,5.50 +NASDAQ,BDMS,1999-01-29,3.31,3.31,3.19,3.31,14600,5.40 +NASDAQ,BDMS,1998-12-11,4.50,4.75,4.50,4.50,32400,7.34 +NASDAQ,BDMS,1998-10-14,3.69,3.88,3.69,3.75,19800,6.11 +NASDAQ,BDMS,1998-06-19,5.87,5.87,5.87,5.87,1600,9.58 +NASDAQ,BDMS,1998-04-30,7.56,7.88,7.56,7.75,111000,12.63 +NASDAQ,BMTI,2010-02-05,11.53,11.70,11.50,11.63,31700,11.63 +NASDAQ,BMTI,2009-01-08,9.41,9.52,8.85,9.24,34800,9.24 +NASDAQ,BMTI,2008-09-29,10.88,11.34,10.36,10.41,147100,10.41 +NASDAQ,BMTI,2008-02-21,14.16,14.16,13.22,13.36,113200,13.36 +NASDAQ,BMTI,2007-10-03,14.25,14.51,13.75,13.75,69500,13.75 +NASDAQ,BMTI,2006-12-08,11.80,12.20,11.44,11.44,110700,11.44 +NASDAQ,BMTI,2006-06-07,8.02,8.02,7.74,8.00,2700,8.00 +NASDAQ,BONT,2009-02-11,1.53,1.55,1.47,1.47,35000,1.47 +NASDAQ,BONT,2008-09-26,3.00,3.00,2.85,2.96,245900,2.81 +NASDAQ,BONT,2008-08-18,5.67,5.67,5.37,5.37,131300,5.09 +NASDAQ,BONT,2008-03-19,5.15,5.43,5.12,5.28,282100,4.92 +NASDAQ,BONT,2007-06-13,46.50,47.14,46.13,46.84,168100,43.27 +NASDAQ,BONT,2007-06-12,46.73,46.87,46.23,46.50,239100,42.95 +NASDAQ,BONT,2006-10-18,36.90,37.64,36.50,37.00,174800,34.12 +NASDAQ,BONT,2006-05-19,25.24,26.00,25.24,25.92,198200,23.86 +NASDAQ,BONT,2006-03-14,31.54,32.73,31.39,32.51,275500,29.89 +NASDAQ,BONT,2006-03-01,27.22,28.00,27.10,27.50,287000,25.29 +NASDAQ,BONT,2005-06-07,17.74,18.00,17.72,17.84,13200,16.34 +NASDAQ,BONT,2005-05-26,17.57,18.11,17.38,17.90,73600,16.39 +NASDAQ,BONT,2005-05-18,17.44,18.00,17.32,17.75,50700,16.26 +NASDAQ,BONT,2004-07-09,13.95,14.00,13.72,13.74,85700,12.52 +NASDAQ,BONT,2004-05-13,10.21,10.29,9.78,9.97,152200,9.07 +NASDAQ,BONT,2004-02-19,12.00,12.13,11.93,12.11,15200,11.00 +NASDAQ,BONT,2003-10-01,9.91,10.58,9.91,10.42,54300,9.44 +NASDAQ,BONT,2002-10-18,4.00,4.21,4.00,4.20,12400,3.78 +NASDAQ,BONT,2002-05-02,4.45,4.55,4.30,4.55,8000,4.09 +NASDAQ,BONT,2000-12-07,3.19,3.38,3.03,3.25,46900,2.92 +NASDAQ,BONT,2000-11-22,2.69,3.00,2.44,3.00,105200,2.70 +NASDAQ,BONT,2000-07-03,2.28,2.31,2.25,2.31,30000,2.08 +NASDAQ,BONT,2000-05-26,2.19,2.25,2.19,2.19,20700,1.97 +NASDAQ,BONT,2000-02-29,3.25,4.00,3.22,3.69,168000,3.32 +NASDAQ,BONT,1999-07-28,5.69,5.75,5.50,5.75,29600,5.17 +NASDAQ,BONT,1999-07-23,5.87,6.00,5.50,5.56,20500,5.00 +NASDAQ,BONT,1999-02-18,6.88,7.00,6.25,6.38,45500,5.73 +NASDAQ,BONT,1999-01-22,8.87,8.87,8.56,8.62,9600,7.76 +NASDAQ,BONT,1997-09-26,12.25,12.25,12.00,12.13,44100,10.90 +NASDAQ,BONT,1997-07-28,8.75,9.00,8.50,8.50,63000,7.64 +NASDAQ,BONT,1997-07-25,8.75,8.75,8.75,8.75,800,7.87 +NASDAQ,BONT,1996-11-15,5.50,5.62,5.25,5.25,4000,4.72 +NASDAQ,BONT,1996-07-23,5.81,5.81,5.81,5.81,1200,5.23 +NASDAQ,BONT,1996-05-13,6.50,6.50,6.00,6.00,10800,5.40 +NASDAQ,BONT,1996-02-07,5.12,5.12,4.88,5.12,22300,4.61 +NASDAQ,BONT,1995-11-30,5.75,5.75,5.38,5.62,47200,5.06 +NASDAQ,BONT,1995-10-13,7.75,7.75,7.63,7.63,13800,6.86 +NASDAQ,BONT,1995-05-04,10.37,10.50,9.81,9.88,45800,8.88 +NASDAQ,BONT,1995-04-13,11.87,12.25,11.87,11.87,60100,10.68 +NASDAQ,BONT,1995-02-21,11.00,11.25,11.00,11.00,1300,9.89 +NASDAQ,BONT,1994-09-15,10.63,10.88,10.63,10.88,15800,9.78 +NASDAQ,BONT,1994-01-03,8.25,8.25,8.00,8.00,12900,7.19 +NASDAQ,BONT,1993-04-21,7.50,7.88,7.50,7.88,4700,7.08 +NASDAQ,BONT,1993-02-17,9.00,9.00,8.50,8.75,21500,7.87 +NASDAQ,BONT,1992-11-05,6.50,7.00,6.25,6.75,40900,6.07 +NASDAQ,BONT,1992-03-27,13.25,13.25,13.25,13.25,5500,11.92 +NASDAQ,BONT,1991-10-28,13.00,13.00,13.00,13.00,2000,11.69 +NASDAQ,BSTC,2010-01-11,28.00,28.84,27.88,28.00,4700,28.00 +NASDAQ,BSTC,2008-10-20,15.00,15.00,15.00,15.00,500,15.00 +NASDAQ,BSTC,2008-07-09,20.00,20.00,20.00,20.00,1800,20.00 +NASDAQ,BSTC,2007-09-17,5.60,5.60,5.40,5.40,1200,5.40 +NASDAQ,BSTC,2007-06-20,4.63,4.63,4.63,4.63,000,4.63 +NASDAQ,BSTC,2007-06-07,4.55,4.55,4.55,4.55,5000,4.55 +NASDAQ,BSTC,2007-03-29,4.60,4.60,4.40,4.40,1300,4.40 +NASDAQ,BSTC,2006-11-27,4.50,4.50,4.40,4.45,9400,4.45 +NASDAQ,BSTC,2006-03-17,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,BSTC,2006-03-06,0.85,1.20,0.85,0.85,1500,0.85 +NASDAQ,BSTC,2006-02-02,0.95,1.05,0.70,1.00,22900,1.00 +NASDAQ,BSTC,2005-10-04,1.20,1.25,1.20,1.25,15200,1.25 +NASDAQ,BSTC,2005-06-14,1.00,1.05,0.85,1.05,7600,1.05 +NASDAQ,BSTC,2005-01-27,1.45,1.45,1.45,1.45,2000,1.45 +NASDAQ,BSTC,2004-11-09,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,BSTC,2004-08-18,2.00,2.20,1.55,1.75,2500,1.75 +NASDAQ,BSTC,2003-05-21,1.02,1.12,1.00,1.01,11300,1.01 +NASDAQ,BSTC,2002-09-06,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,BSTC,2001-08-07,2.25,2.30,2.20,2.30,7800,2.30 +NASDAQ,BSTC,2001-03-28,1.34,1.34,1.34,1.34,100,1.34 +NASDAQ,BSTC,2001-03-23,1.16,1.16,1.16,1.16,100,1.16 +NASDAQ,BSTC,2001-01-22,1.53,1.56,1.25,1.25,2600,1.25 +NASDAQ,BSTC,2001-01-03,1.25,1.56,1.25,1.38,4600,1.38 +NASDAQ,BSTC,2000-11-16,2.44,2.50,2.44,2.44,2600,2.44 +NASDAQ,BSTC,2000-04-14,2.84,2.87,2.50,2.81,22000,2.81 +NASDAQ,BSTC,2000-02-09,3.16,3.25,3.06,3.13,79500,3.13 +NASDAQ,BSTC,1999-12-15,2.42,2.42,2.31,2.31,19900,2.31 +NASDAQ,BSTC,1999-09-24,2.62,2.62,2.62,2.62,8900,2.62 +NASDAQ,BSTC,1998-10-16,4.12,4.12,4.12,4.12,500,4.12 +NASDAQ,BSTC,1998-08-27,6.13,6.13,5.38,5.50,9500,5.50 +NASDAQ,BSTC,1997-10-21,6.00,6.50,5.94,6.38,30100,6.38 +NASDAQ,BSTC,1996-12-17,5.12,5.12,4.50,4.75,1500,4.75 +NASDAQ,BSTC,1996-06-06,4.63,5.12,4.63,5.12,37900,5.12 +NASDAQ,BSTC,1996-05-21,3.13,3.13,3.13,3.13,200,3.13 +NASDAQ,BSTC,1995-07-27,6.00,6.00,5.87,5.87,6200,5.87 +NASDAQ,BSTC,1995-06-09,6.00,6.00,5.75,5.75,4400,5.75 +NASDAQ,BSTC,1995-03-21,7.63,7.63,7.63,7.63,200,7.63 +NASDAQ,BSTC,1994-06-28,10.00,10.00,9.50,9.88,14100,9.88 +NASDAQ,BSTC,1993-12-08,7.37,7.63,7.25,7.50,10100,7.50 +NASDAQ,BSTC,1993-09-07,8.38,8.62,8.25,8.25,15500,8.25 +NASDAQ,BSTC,1993-03-12,8.75,8.75,7.75,7.88,31000,7.88 +NASDAQ,BSTC,1992-08-07,9.13,9.25,8.87,9.13,39600,9.13 +NASDAQ,BSTC,1992-06-02,11.87,12.75,11.50,11.75,60600,11.75 +NASDAQ,BSTC,1992-04-29,11.25,11.50,11.25,11.38,61200,11.38 +NASDAQ,BSTC,1992-04-24,11.38,11.50,11.25,11.50,39500,11.50 +NASDAQ,BSTC,1992-02-14,21.00,21.00,21.00,21.00,25600,10.50 +NASDAQ,BSQR,2009-12-09,2.29,2.58,2.21,2.47,56200,2.47 +NASDAQ,BSQR,2009-11-17,2.32,2.44,2.32,2.41,6300,2.41 +NASDAQ,BSQR,2008-12-12,2.68,2.81,2.39,2.39,3800,2.39 +NASDAQ,BSQR,2007-12-26,6.15,6.23,6.10,6.18,8800,6.18 +NASDAQ,BSQR,2007-11-08,7.00,7.00,6.52,6.85,51300,6.85 +NASDAQ,BSQR,2007-07-23,6.83,7.08,6.73,6.94,154100,6.94 +NASDAQ,BSQR,2007-01-05,2.83,2.85,2.80,2.85,9600,2.85 +NASDAQ,BSQR,2005-12-20,3.11,3.13,3.00,3.00,21800,3.00 +NASDAQ,BSQR,2005-09-28,0.63,0.66,0.62,0.64,16600,2.56 +NASDAQ,BSQR,2005-06-27,0.50,0.54,0.50,0.53,26800,2.12 +NASDAQ,BSQR,2005-02-15,1.05,1.05,0.99,1.01,61100,4.04 +NASDAQ,BSQR,2004-11-08,1.00,1.12,0.96,1.03,1036700,4.12 +NASDAQ,BSQR,2004-08-25,0.47,0.52,0.45,0.50,126600,2.00 +NASDAQ,BSQR,2004-03-12,1.11,1.18,1.05,1.11,71400,4.44 +NASDAQ,BSQR,2003-08-27,1.91,2.13,1.83,2.00,239500,8.00 +NASDAQ,BSQR,2003-01-22,1.30,1.32,1.29,1.30,3000,5.20 +NASDAQ,BSQR,2002-03-21,3.60,3.72,3.53,3.60,39800,14.40 +NASDAQ,BSQR,2002-02-26,3.02,3.10,3.01,3.05,8000,12.20 +NASDAQ,BSQR,2001-10-09,3.24,3.29,3.07,3.16,113800,12.64 +NASDAQ,BSQR,2001-06-27,10.80,10.93,9.96,10.25,15200,41.00 +NASDAQ,BOSCD,2009-12-02,0.28,0.32,0.28,0.31,200,1.55 +NASDAQ,BOSCD,2009-03-18,0.50,0.59,0.49,0.58,1800,2.90 +NASDAQ,BOSCD,2008-08-28,1.07,1.15,1.07,1.15,000,5.75 +NASDAQ,BOSCD,2008-01-29,1.91,1.91,1.91,1.91,000,9.55 +NASDAQ,BOSCD,2007-12-05,2.23,2.23,2.23,2.23,000,11.15 +NASDAQ,BOSCD,2007-11-14,2.25,2.25,2.25,2.25,000,11.25 +NASDAQ,BOSCD,2007-10-05,2.35,2.39,2.35,2.39,200,11.95 +NASDAQ,BOSCD,2007-05-29,2.64,2.72,2.64,2.72,100,13.60 +NASDAQ,BOSCD,2006-12-08,2.67,2.67,2.67,2.67,100,13.35 +NASDAQ,BOSCD,2006-07-07,2.81,2.83,2.75,2.81,1000,14.05 +NASDAQ,BOSCD,2006-05-24,2.70,2.79,2.69,2.77,4500,13.85 +NASDAQ,BOSCD,2005-07-13,2.16,2.16,2.08,2.15,5700,10.75 +NASDAQ,BOSCD,2004-09-15,1.75,1.75,1.75,1.75,000,8.75 +NASDAQ,BOSCD,2004-06-24,2.05,2.09,1.95,2.05,2200,10.25 +NASDAQ,BOSCD,2003-02-11,0.42,0.45,0.42,0.45,1400,9.00 +NASDAQ,BOSCD,2002-11-12,0.68,0.71,0.68,0.71,300,14.20 +NASDAQ,BOSCD,2002-04-15,1.42,1.55,1.42,1.52,500,30.40 +NASDAQ,BOSCD,2001-12-12,1.62,1.72,1.60,1.72,2000,34.40 +NASDAQ,BOSCD,2001-09-04,2.00,2.09,1.80,2.00,3400,40.00 +NASDAQ,BOSCD,2000-05-09,8.94,9.00,8.63,8.63,12200,172.50 +NASDAQ,BOSCD,2000-04-04,8.97,9.38,6.69,8.81,128100,176.25 +NASDAQ,BOSCD,2000-02-17,13.37,13.75,12.88,13.00,44600,260.00 +NASDAQ,BOSCD,2000-01-11,7.66,7.81,7.31,7.37,20600,147.50 +NASDAQ,BOSCD,1999-03-15,4.75,4.75,4.25,4.75,8300,95.00 +NASDAQ,BOSCD,1998-09-21,5.38,5.50,5.25,5.25,10900,105.00 +NASDAQ,BOSCD,1998-07-14,5.25,5.38,5.25,5.25,5600,105.00 +NASDAQ,BOSCD,1998-04-15,4.50,4.50,4.37,4.50,5700,90.00 +NASDAQ,BOSCD,1998-03-05,5.12,5.38,5.12,5.38,2400,107.50 +NASDAQ,BOSCD,1997-02-28,5.63,5.63,5.25,5.63,1500,112.50 +NASDAQ,BOSCD,1996-09-20,8.12,8.12,7.50,7.50,29400,150.00 +NASDAQ,BPOPN,2009-12-10,16.12,16.12,16.10,16.10,1900,15.82 +NASDAQ,BPOPN,2009-06-03,14.00,14.25,13.99,14.25,3200,13.23 +NASDAQ,BPOPN,2008-09-11,22.50,23.01,22.50,23.00,24700,19.98 +NASDAQ,BPOPN,2008-05-29,24.42,24.66,24.42,24.50,9400,20.77 +NASDAQ,BPOPN,2008-05-20,24.30,24.30,23.72,23.72,2300,20.11 +NASDAQ,BPOPN,2008-01-15,25.00,25.04,24.95,24.95,5600,20.68 +NASDAQ,BPOPN,2006-02-08,25.30,25.30,25.30,25.30,000,18.34 +NASDAQ,BPOPN,2005-01-31,25.53,25.53,25.51,25.51,57700,17.34 +NASDAQ,BARE,2009-06-18,7.85,7.90,7.25,7.65,696800,7.65 +NASDAQ,BARE,2009-03-10,3.01,3.39,3.01,3.32,736100,3.32 +NASDAQ,BARE,2007-08-22,23.61,24.00,23.21,23.64,596900,23.64 +NASDAQ,BARE,2007-07-11,35.25,35.25,33.69,33.84,812800,33.84 +NASDAQ,BARE,2007-06-18,36.20,36.36,35.94,36.00,942200,36.00 +NASDAQ,BOKF,2009-12-07,46.69,47.12,46.46,46.66,33600,46.66 +NASDAQ,BOKF,2009-09-10,45.10,45.32,44.55,44.92,94500,44.67 +NASDAQ,BOKF,2009-07-20,37.10,37.69,36.30,36.77,73100,36.37 +NASDAQ,BOKF,2008-08-20,43.09,43.65,42.05,42.75,179400,41.57 +NASDAQ,BOKF,2007-10-16,52.10,53.52,51.55,52.87,116800,50.57 +NASDAQ,BOKF,2006-12-04,53.40,53.53,53.02,53.06,54300,50.21 +NASDAQ,BOKF,2006-09-14,52.05,52.06,51.81,52.06,68600,49.12 +NASDAQ,BOKF,2006-04-24,48.44,48.93,48.32,48.78,72300,45.76 +NASDAQ,BOKF,2006-03-29,47.15,47.69,47.15,47.52,22100,44.58 +NASDAQ,BOKF,2004-11-15,47.39,47.49,47.02,47.28,31600,43.96 +NASDAQ,BOKF,2004-10-29,45.60,45.75,45.40,45.51,54800,42.31 +NASDAQ,BOKF,2004-06-23,38.85,39.31,38.77,39.25,7300,36.49 +NASDAQ,BOKF,2004-02-04,39.14,39.32,38.95,38.95,25600,35.16 +NASDAQ,BOKF,2002-01-22,29.19,29.25,29.00,29.20,15700,24.84 +NASDAQ,BOKF,2001-11-30,31.25,31.97,31.09,31.60,25000,26.89 +NASDAQ,BOKF,2001-11-23,31.83,32.30,31.00,31.37,3200,26.69 +NASDAQ,BOKF,2001-08-08,31.35,31.50,30.90,31.20,34700,26.55 +NASDAQ,BOKF,2001-06-26,25.79,26.21,25.36,26.01,76900,22.13 +NASDAQ,BOKF,2001-04-18,23.99,24.65,23.95,24.45,26000,20.20 +NASDAQ,BOKF,2000-06-21,16.94,17.00,16.94,17.00,1900,14.04 +NASDAQ,BOKF,1999-05-18,25.49,25.49,25.49,25.49,2000,20.45 +NASDAQ,BOKF,1998-11-20,47.57,48.93,47.57,48.93,2900,19.62 +NASDAQ,BOKF,1998-01-22,43.26,43.77,42.23,43.26,17100,16.52 +NASDAQ,BOKF,1997-05-20,34.89,35.54,34.50,34.50,4400,12.79 +NASDAQ,BOKF,1997-04-09,30.90,31.42,30.90,31.42,11900,11.65 +NASDAQ,BOKF,1997-01-06,28.84,28.84,28.84,28.84,1300,10.69 +NASDAQ,BOKF,1995-03-17,20.25,22.00,20.25,22.00,1800,7.92 +NASDAQ,BOKF,1994-11-04,22.00,22.00,22.00,22.00,500,7.92 +NASDAQ,BOKF,1994-08-08,22.00,22.00,22.00,22.00,5700,7.92 +NASDAQ,BOKF,1994-04-26,19.00,19.00,19.00,19.00,300,6.84 +NASDAQ,BOKF,1994-01-25,25.50,25.63,25.50,25.50,121900,9.18 +NASDAQ,BOKF,1992-10-27,12.25,14.14,12.25,13.19,8300,4.75 +NASDAQ,BOKF,1992-07-01,11.31,11.31,11.31,11.31,300,4.07 +NASDAQ,BHIP,2010-01-22,0.21,0.21,0.20,0.20,8600,0.20 +NASDAQ,BHIP,2009-07-02,0.60,0.60,0.57,0.58,1400,0.58 +NASDAQ,BHIP,2008-09-30,0.55,0.58,0.49,0.52,8900,0.52 +NASDAQ,BHIP,2008-06-18,1.17,1.33,1.16,1.33,85700,1.33 +NASDAQ,BHIP,2008-02-13,0.81,1.05,0.81,1.01,59200,1.01 +NASDAQ,BHIP,2007-08-13,4.40,4.40,4.02,4.13,51000,4.13 +NASDAQ,BHIP,2007-04-26,2.20,2.26,2.12,2.21,25700,2.21 +NASDAQ,BHIP,2007-02-23,1.85,1.85,1.76,1.83,102100,1.83 +NASDAQ,BHIP,2007-01-24,2.18,2.19,2.02,2.06,84200,2.06 +NASDAQ,BHIP,2006-12-14,1.62,1.68,1.58,1.58,24900,1.58 +NASDAQ,BHIP,2006-12-12,1.56,1.78,1.55,1.68,59600,1.68 +NASDAQ,BHIP,2006-05-10,6.41,6.65,6.17,6.30,41000,6.30 +NASDAQ,BHIP,2006-04-28,6.10,6.10,5.66,5.99,40200,5.99 +NASDAQ,BHIP,2006-03-10,9.89,9.89,9.44,9.64,5500,9.64 +NASDAQ,BHIP,2005-12-19,10.15,10.45,9.90,10.02,19500,10.02 +NASDAQ,BHIP,2004-12-13,12.15,12.28,11.55,11.95,59200,11.95 +NASDAQ,BHIP,2004-09-16,13.50,13.59,13.45,13.59,2700,13.59 +NASDAQ,BHIP,2004-08-16,12.50,12.65,10.50,12.30,211700,12.30 +NASDAQ,BHIP,2004-06-10,13.50,13.75,13.05,13.35,19800,13.35 +NASDAQ,BHIP,2004-05-07,23.20,24.00,23.10,24.00,59700,24.00 +NASDAQ,BHIP,2004-03-18,19.70,20.90,19.05,20.50,120500,20.50 +NASDAQ,BHIP,2003-09-29,8.25,8.25,7.56,7.65,25600,7.65 +NASDAQ,BHIP,2003-08-20,9.20,9.20,8.05,8.60,52300,8.60 +NASDAQ,BHIP,2003-07-07,5.97,6.00,5.75,5.85,19700,5.85 +NASDAQ,BHIP,2002-02-13,0.03,0.03,0.03,0.03,1972300,3.00 +NASDAQ,BHIP,2001-08-16,0.04,0.05,0.04,0.05,9971000,5.00 +NASDAQ,BHIP,2001-08-01,0.05,0.05,0.04,0.04,1746300,4.00 +NASDAQ,BHIP,2001-03-16,0.02,0.02,0.02,0.02,2757900,1.56 +NASDAQ,BHIP,2000-11-02,0.05,0.05,0.03,0.05,183000,4.69 +NASDAQ,BHIP,2000-04-05,1.19,1.25,1.19,1.19,60200,118.75 +NASDAQ,BHIP,1999-10-13,2.72,2.72,2.28,2.28,21500,228.13 +NASDAQ,BHIP,1998-08-24,1.19,1.19,1.19,1.19,4100,118.75 +NASDAQ,BHIP,1997-07-21,0.47,0.56,0.47,0.47,3000,1875.00 +NASDAQ,BHIP,1997-07-01,0.88,0.94,0.81,0.94,1900,3750.00 +NASDAQ,BHIP,1997-02-20,1.06,1.06,1.00,1.00,1700,4000.00 +NASDAQ,BHIP,1996-12-04,1.63,1.88,1.25,1.63,3000,6500.00 +NASDAQ,BHIP,1995-11-24,6.75,6.75,6.25,6.75,400,27000.00 +NASDAQ,BHIP,1995-08-22,8.25,8.25,7.25,8.25,6600,16500.00 +NASDAQ,BYFC,2009-12-15,5.75,5.75,5.75,5.75,300,5.70 +NASDAQ,BYFC,2009-10-27,5.50,5.50,5.50,5.50,500,5.45 +NASDAQ,BYFC,2008-05-21,7.11,7.11,7.11,7.11,000,6.67 +NASDAQ,BYFC,2008-04-15,6.70,8.99,6.13,6.13,2000,5.75 +NASDAQ,BYFC,2007-09-20,10.11,10.23,9.88,10.00,6100,9.21 +NASDAQ,BYFC,2007-09-05,10.39,10.39,10.36,10.36,300,9.55 +NASDAQ,BYFC,2007-08-22,10.50,10.50,10.50,10.50,000,9.67 +NASDAQ,BYFC,2007-07-27,10.49,10.49,10.49,10.49,000,9.67 +NASDAQ,BYFC,2007-01-26,10.61,10.61,10.61,10.61,900,9.69 +NASDAQ,BYFC,2006-04-27,10.69,10.69,10.69,10.69,000,9.62 +NASDAQ,BYFC,2005-04-07,11.81,11.81,11.81,11.81,000,10.39 +NASDAQ,BYFC,2005-02-02,12.14,12.89,12.12,12.12,2300,10.61 +NASDAQ,BYFC,2004-09-07,11.85,12.36,11.85,12.36,1300,10.74 +NASDAQ,BYFC,2004-06-30,11.01,11.75,11.01,11.75,500,10.21 +NASDAQ,BYFC,2004-03-12,13.10,13.45,13.10,13.45,1200,11.60 +NASDAQ,BYFC,2003-04-01,12.10,13.01,11.82,12.10,2600,10.35 +NASDAQ,BYFC,2002-12-27,8.99,9.50,8.99,9.50,500,8.10 +NASDAQ,BYFC,2001-11-19,10.50,10.50,10.50,10.50,000,4.39 +NASDAQ,BYFC,2001-07-23,10.50,10.50,10.50,10.50,000,4.37 +NASDAQ,BYFC,2001-06-18,10.15,10.15,10.15,10.15,000,4.21 +NASDAQ,BYFC,2000-05-12,7.63,7.63,7.63,7.63,000,3.09 +NASDAQ,BYFC,2000-03-24,5.94,5.94,5.94,5.94,400,2.39 +NASDAQ,BYFC,1999-04-26,6.50,6.50,6.50,6.50,000,2.55 +NASDAQ,BYFC,1999-03-26,7.00,7.00,7.00,7.00,600,2.72 +NASDAQ,BYFC,1998-02-24,13.25,13.25,13.25,13.25,1300,4.67 +NASDAQ,BYFC,1998-02-10,12.75,12.75,12.75,12.75,000,4.50 +NASDAQ,BYFC,1997-10-14,12.25,12.25,12.25,12.25,1100,4.30 +NASDAQ,BYFC,1997-09-04,11.00,11.00,11.00,11.00,400,3.85 +NASDAQ,BYFC,1997-06-20,10.75,10.75,10.75,10.75,600,3.74 +NASDAQ,BYFC,1997-04-28,10.75,10.75,10.75,10.75,000,3.74 +NASDAQ,BYFC,1996-12-24,9.38,9.38,9.38,9.38,000,3.23 +NASDAQ,BYFC,1996-10-15,9.63,9.63,9.63,9.63,29600,3.32 +NASDAQ,BYFC,1996-09-26,9.63,9.88,9.63,9.88,8400,3.41 +NASDAQ,BYFC,1996-08-15,10.00,10.00,10.00,10.00,000,3.43 +NASDAQ,BYFC,1996-05-31,10.00,10.00,10.00,10.00,16800,3.41 +NASDAQ,BYFC,1996-02-09,10.25,10.25,10.13,10.25,94600,3.48 +NASDAQ,BYFC,1996-01-17,10.25,10.25,10.00,10.19,93700,3.46 +NASDAQ,BFNB,2009-09-23,1.50,1.50,1.45,1.50,8700,1.50 +NASDAQ,BFNB,2009-09-14,1.35,1.43,1.35,1.41,4600,1.41 +NASDAQ,BFNB,2009-02-06,2.25,2.60,2.25,2.59,4600,2.59 +NASDAQ,BFNB,2008-09-19,7.99,8.02,7.05,7.05,8000,7.05 +NASDAQ,BFNB,2008-04-10,12.62,12.94,12.62,12.87,500,12.87 +NASDAQ,BFNB,2008-03-19,12.67,13.26,12.65,13.25,6700,13.25 +NASDAQ,BFNB,2008-02-07,14.10,14.50,14.10,14.44,5000,14.44 +NASDAQ,BFNB,2007-05-22,23.37,23.37,22.94,23.37,5500,23.37 +NASDAQ,BFNB,2007-04-11,23.50,23.50,23.29,23.30,4200,23.30 +NASDAQ,BFNB,2006-11-21,26.18,26.22,25.99,26.00,5800,17.33 +NASDAQ,BFNB,2006-11-10,26.24,27.24,25.68,25.97,12900,17.31 +NASDAQ,BFNB,2006-10-06,25.98,25.98,23.77,24.00,15600,16.00 +NASDAQ,BFNB,2006-08-01,26.60,26.60,26.60,26.60,300,17.73 +NASDAQ,BFNB,2005-10-07,19.61,19.64,19.61,19.64,5000,13.09 +NASDAQ,BFNB,2004-07-28,18.60,18.60,18.60,18.60,000,12.40 +NASDAQ,BFNB,2004-05-14,24.00,24.00,24.00,24.00,000,10.67 +NASDAQ,BFNB,2003-10-20,17.25,17.25,17.25,17.25,000,7.67 +NASDAQ,BFNB,2003-09-10,17.25,17.25,17.25,17.25,400,7.67 +NASDAQ,BHBC,2009-06-25,0.02,0.02,0.02,0.02,23000,0.02 +NASDAQ,BHBC,2009-03-24,0.10,0.15,0.10,0.15,313100,0.15 +NASDAQ,BHBC,2008-01-15,4.20,4.43,4.08,4.10,43400,4.10 +NASDAQ,BHBC,2007-10-11,6.10,6.18,6.05,6.06,49900,5.91 +NASDAQ,BHBC,2007-09-26,6.26,6.30,6.15,6.20,178300,6.05 +NASDAQ,BHBC,2007-08-15,6.70,6.91,6.70,6.75,7200,6.45 +NASDAQ,BHBC,2007-08-02,7.50,7.50,7.44,7.45,14600,7.12 +NASDAQ,BHBC,2007-07-30,7.38,7.41,7.32,7.38,28400,7.05 +NASDAQ,BHBC,2007-03-26,7.75,7.75,7.60,7.64,43300,7.18 +NASDAQ,BHBC,2007-03-22,7.50,7.55,7.48,7.52,58600,7.07 +NASDAQ,BHBC,2007-02-13,7.79,7.80,7.62,7.65,45600,7.07 +NASDAQ,BHBC,2006-11-13,8.32,8.40,8.32,8.39,4700,7.64 +NASDAQ,BHBC,2006-06-30,9.33,9.62,9.12,9.62,1443300,8.62 +NASDAQ,BHBC,2005-10-04,10.20,10.49,10.20,10.49,33600,9.05 +NASDAQ,BHBC,2005-05-10,10.39,10.50,10.22,10.48,31800,8.83 +NASDAQ,BHBC,2005-02-03,10.20,10.25,10.16,10.24,36400,8.52 +NASDAQ,BHBC,2004-11-18,9.85,9.95,9.85,9.95,6800,8.17 +NASDAQ,BHBC,2003-10-22,4.80,4.80,4.80,4.80,1000,3.84 +NASDAQ,BHBC,2003-09-10,4.46,4.50,4.45,4.45,16900,3.56 +NASDAQ,BHBC,2003-07-08,4.13,4.20,4.13,4.20,8500,3.36 +NASDAQ,BHBC,2003-06-25,4.00,4.00,4.00,4.00,000,3.20 +NASDAQ,BHBC,2003-04-25,3.80,3.80,3.80,3.80,11400,3.04 +NASDAQ,BHBC,2002-10-03,3.25,3.28,3.25,3.25,3700,2.60 +NASDAQ,BHBC,2002-10-02,3.30,3.30,3.30,3.30,1000,2.64 +NASDAQ,BHBC,2002-03-13,2.34,2.34,2.34,2.34,6000,1.87 +NASDAQ,BHBC,2001-11-21,1.96,1.96,1.89,1.93,12500,1.54 +NASDAQ,BHBC,2001-10-12,1.80,1.80,1.80,1.80,000,1.44 +NASDAQ,BHBC,2001-04-20,2.09,2.09,2.08,2.09,800,1.67 +NASDAQ,BHBC,2001-04-10,1.90,1.90,1.90,1.90,000,1.52 +NASDAQ,BHBC,2000-09-27,1.38,1.38,1.38,1.38,2500,1.10 +NASDAQ,BHBC,2000-08-17,1.12,1.12,1.12,1.12,000,0.90 +NASDAQ,BIDU,2009-11-12,428.00,433.90,424.30,427.15,1608700,427.15 +NASDAQ,BIDU,2008-12-04,113.34,119.86,111.82,114.53,3413600,114.53 +NASDAQ,BIDU,2008-10-07,230.22,233.69,212.51,214.44,2997800,214.44 +NASDAQ,BIDU,2008-04-17,318.66,327.37,308.62,309.75,8086800,309.75 +NASDAQ,BIDU,2008-03-06,244.99,252.47,241.48,242.42,7375000,242.42 +NASDAQ,BIDU,2008-02-26,230.27,241.93,227.50,237.80,8608000,237.80 +NASDAQ,BIDU,2008-01-03,383.41,383.56,367.83,375.09,4718600,375.09 +NASDAQ,BIDU,2007-11-06,423.95,429.19,392.60,407.70,13930400,407.70 +NASDAQ,BIDU,2007-07-12,207.77,208.00,203.65,206.20,3454200,206.20 +NASDAQ,BIDU,2007-06-07,141.90,143.01,136.26,137.25,1986500,137.25 +NASDAQ,BIDU,2007-02-09,120.07,121.32,116.33,117.49,1237000,117.49 +NASDAQ,BIDU,2006-12-05,121.88,123.00,118.84,122.72,7509700,122.72 +NASDAQ,BIDU,2005-10-17,68.00,68.20,64.64,66.60,1151800,66.60 +NASDAQ,BPOPO,2009-11-17,6.25,6.25,6.25,6.25,2600,6.25 +NASDAQ,BPOPO,2009-01-07,15.90,15.90,15.90,15.90,200,14.76 +NASDAQ,BPOPO,2008-11-17,19.50,19.50,19.50,19.50,000,17.96 +NASDAQ,BPOPO,2008-06-25,21.67,21.67,21.67,21.67,400,19.28 +NASDAQ,BPOPO,2008-05-08,22.90,22.90,22.90,22.90,1100,20.14 +NASDAQ,BPOPO,2008-05-07,23.50,23.50,22.90,22.90,2800,20.14 +NASDAQ,BPOPO,2008-03-18,24.20,24.25,24.20,24.25,3900,21.22 +NASDAQ,BPOPO,2007-12-03,24.00,24.15,24.00,24.14,4200,20.66 +NASDAQ,BPOPO,2006-09-20,24.70,24.70,24.70,24.70,000,19.58 +NASDAQ,BPOPO,2005-12-09,25.00,25.00,24.99,24.99,2500,18.77 +NASDAQ,BPOPO,2005-07-13,25.62,25.70,25.61,25.70,700,18.90 +NASDAQ,BPOPO,2005-02-16,25.39,25.50,25.39,25.50,5300,18.27 +NASDAQ,BPOPO,2004-10-19,25.21,25.21,25.20,25.20,2800,17.68 +NASDAQ,BPOPO,2004-09-16,25.00,25.00,25.00,25.00,000,17.45 +NASDAQ,BPOPO,2004-02-20,25.00,25.45,24.96,25.40,32500,17.08 +NASDAQ,BPOPO,2004-01-16,25.00,25.00,24.99,25.00,6500,16.72 +NASDAQ,BPOPO,2003-11-04,24.50,24.64,24.36,24.48,13400,16.11 +NASDAQ,BPOPO,2003-10-21,24.79,24.79,24.43,24.43,300,16.08 +NASDAQ,BBOX,2009-08-04,27.73,28.59,27.40,28.29,139000,28.17 +NASDAQ,BBOX,2009-05-07,26.60,26.63,25.24,25.38,90400,25.23 +NASDAQ,BBOX,2009-03-09,16.95,17.58,16.24,16.35,100000,16.21 +NASDAQ,BBOX,2009-01-29,23.74,23.83,22.31,22.65,240100,22.46 +NASDAQ,BBOX,2008-10-24,22.85,24.70,19.75,24.12,217900,23.86 +NASDAQ,BBOX,2008-07-30,31.44,32.94,29.86,30.37,344700,29.99 +NASDAQ,BBOX,2008-05-20,31.17,31.39,30.60,31.05,81600,30.60 +NASDAQ,BBOX,2007-11-02,38.88,39.65,37.98,38.46,128800,37.77 +NASDAQ,BBOX,2006-12-15,43.36,43.38,43.00,43.08,140500,42.04 +NASDAQ,BBOX,2006-01-10,48.83,50.22,48.83,49.96,90400,48.54 +NASDAQ,BBOX,2005-10-20,41.41,41.65,39.59,40.05,106400,38.86 +NASDAQ,BBOX,2005-10-12,38.45,38.98,37.97,38.62,138700,37.48 +NASDAQ,BBOX,2005-06-08,34.89,35.41,34.53,34.53,88900,33.40 +NASDAQ,BBOX,2004-10-13,37.28,37.82,37.02,37.40,68400,36.07 +NASDAQ,BBOX,2004-09-09,37.89,38.99,37.89,38.77,106200,37.33 +NASDAQ,BBOX,2004-07-27,39.93,40.70,37.44,37.89,434100,36.49 +NASDAQ,BBOX,2004-02-25,50.80,51.33,50.34,51.16,108300,49.17 +NASDAQ,BBOX,2003-11-25,44.45,44.50,43.40,43.53,189200,41.79 +NASDAQ,BBOX,2003-11-06,44.61,44.70,43.75,44.70,118900,42.91 +NASDAQ,BBOX,2003-09-22,46.57,46.73,46.16,46.45,93200,44.54 +NASDAQ,BBOX,2003-08-06,40.40,40.90,39.91,40.15,229800,38.50 +NASDAQ,BBOX,2002-09-20,30.59,30.84,29.50,30.00,720900,28.65 +NASDAQ,BBOX,2001-11-01,45.53,49.25,45.53,48.53,594600,46.34 +NASDAQ,BBOX,2001-10-17,50.62,51.38,48.26,48.36,679800,46.18 +NASDAQ,BBOX,2001-08-30,50.60,51.35,48.58,49.02,480200,46.81 +NASDAQ,BBOX,2001-04-03,43.56,43.56,40.25,40.56,492800,38.73 +NASDAQ,BBOX,2000-05-22,75.00,75.94,70.25,73.75,159100,70.43 +NASDAQ,BBOX,1999-09-30,50.50,52.50,50.50,52.50,80200,50.13 +NASDAQ,BBOX,1999-03-04,31.00,31.00,29.75,29.81,363700,28.47 +NASDAQ,BBOX,1998-12-30,37.50,38.00,37.44,38.00,26200,36.29 +NASDAQ,BBOX,1998-08-27,24.88,25.25,23.87,23.87,233300,22.80 +NASDAQ,BBOX,1997-09-23,39.00,39.00,38.50,39.00,11900,37.24 +NASDAQ,BBOX,1997-07-16,38.25,41.00,38.25,40.25,148500,38.44 +NASDAQ,BBOX,1996-05-09,20.00,20.50,19.75,20.00,358500,19.10 +NASDAQ,BBOX,1996-04-04,17.50,17.75,17.38,17.62,186100,16.83 +NASDAQ,BBOX,1996-03-29,16.50,17.50,16.00,17.00,93000,16.23 +NASDAQ,BBOX,1996-02-01,17.75,17.75,17.25,17.75,14500,16.95 +NASDAQ,BBOX,1995-05-04,16.75,16.75,16.12,16.75,700,16.00 +NASDAQ,BBOX,1995-01-24,13.75,14.00,13.63,13.63,1400,13.01 +NASDAQ,BBOX,1994-07-11,9.75,10.25,9.75,9.81,73400,9.37 +NASDAQ,BBOX,1994-02-17,10.44,10.44,10.44,10.44,400,1.91 +NASDAQ,BBOX,1993-12-07,9.68,10.09,9.40,9.81,109000,1.79 +NASDAQ,BBOX,1993-06-09,7.05,7.12,7.05,7.12,65000,1.30 +NASDAQ,BBOX,1993-04-12,7.19,7.19,6.77,6.77,900,1.24 +NASDAQ,BIOF,2009-05-18,0.75,0.75,0.53,0.68,560400,0.68 +NASDAQ,BIOF,2008-11-06,0.73,0.73,0.59,0.64,27800,0.64 +NASDAQ,BIOF,2007-12-27,7.13,7.13,6.63,6.90,90800,6.90 +NASDAQ,BIOF,2007-12-03,5.02,5.10,4.82,5.10,34300,5.10 +NASDAQ,BIOF,2007-08-21,6.90,6.96,6.66,6.89,37000,6.89 +NASDAQ,BANF,2008-05-14,44.11,45.21,44.00,44.88,30600,43.23 +NASDAQ,BANF,2008-01-30,43.62,45.07,43.06,43.67,42600,41.88 +NASDAQ,BANF,2007-12-26,46.66,47.20,46.30,47.20,17500,45.08 +NASDAQ,BANF,2007-10-02,46.14,47.03,45.62,47.00,14300,44.89 +NASDAQ,BANF,2007-09-04,44.99,45.75,43.77,44.73,34800,42.53 +NASDAQ,BANF,2007-03-26,48.21,48.55,47.46,47.90,12000,45.18 +NASDAQ,BANF,2006-10-23,48.91,49.95,48.72,49.00,12400,46.06 +NASDAQ,BANF,2006-10-05,46.45,47.83,46.45,47.64,25000,44.78 +NASDAQ,BANF,2006-06-02,46.11,46.53,46.07,46.39,14600,43.28 +NASDAQ,BANF,2006-05-04,43.70,44.31,43.58,43.82,53800,40.88 +NASDAQ,BANF,2006-02-09,83.27,83.60,83.26,83.44,20000,38.78 +NASDAQ,BANF,2005-01-12,75.76,76.14,74.40,75.44,33600,34.54 +NASDAQ,BANF,2004-08-12,58.78,59.18,58.75,59.01,13000,26.80 +NASDAQ,BANF,2004-07-12,58.75,59.85,58.72,59.85,4400,27.18 +NASDAQ,BANF,2004-01-21,56.27,57.25,56.27,57.24,24800,25.77 +NASDAQ,BANF,2002-11-26,49.01,49.01,47.47,47.89,19600,21.07 +NASDAQ,BANF,2002-11-20,50.00,50.50,49.76,50.50,13200,22.22 +NASDAQ,BANF,2002-11-15,49.35,49.82,49.31,49.50,15600,21.78 +NASDAQ,BANF,2002-05-01,42.89,43.00,42.88,42.88,3800,18.71 +NASDAQ,BANF,2001-11-14,35.85,35.85,34.63,34.63,1800,14.96 +NASDAQ,BANF,2001-10-02,34.60,35.80,34.00,35.80,12600,15.47 +NASDAQ,BANF,2001-09-21,35.02,35.63,34.50,35.45,7200,15.24 +NASDAQ,BANF,2001-08-03,41.62,42.09,41.12,42.09,1400,18.10 +NASDAQ,BANF,2001-06-01,38.75,39.35,38.75,39.35,1400,16.84 +NASDAQ,BANF,2000-09-06,31.98,32.50,31.98,32.44,10600,13.69 +NASDAQ,BANF,2000-06-02,32.00,32.63,31.50,31.50,30000,13.22 +NASDAQ,BANF,2000-01-21,29.62,29.62,29.50,29.50,6200,12.30 +NASDAQ,BANF,1999-12-21,34.00,34.25,34.00,34.25,5000,14.22 +NASDAQ,BANF,1999-04-19,36.00,36.00,35.25,35.50,1600,14.62 +NASDAQ,BANF,1998-11-24,39.50,39.56,39.50,39.56,9000,16.18 +NASDAQ,BANF,1998-05-15,46.25,47.25,46.00,47.25,6000,19.22 +NASDAQ,BANF,1997-12-29,31.75,33.25,31.75,32.00,106200,12.98 +NASDAQ,BANF,1997-04-25,28.00,28.00,27.75,27.75,4400,11.14 +NASDAQ,BANF,1997-02-26,29.75,29.75,29.50,29.75,6600,11.90 +NASDAQ,BANF,1996-06-25,21.00,21.00,21.00,21.00,1000,8.31 +NASDAQ,BANF,1996-06-24,21.00,21.25,21.00,21.03,46600,8.32 +NASDAQ,BANF,1996-04-22,21.25,21.25,21.25,21.25,000,8.41 +NASDAQ,BANF,1996-04-03,21.00,21.37,21.00,21.00,21200,8.31 +NASDAQ,BANF,1996-02-21,20.12,20.12,20.00,20.00,2400,7.89 +NASDAQ,BANF,1995-10-13,18.50,18.62,18.50,18.62,40600,7.31 +NASDAQ,BANF,1994-09-01,15.50,16.00,15.50,16.00,25000,6.12 +NASDAQ,BANF,1994-07-01,16.50,16.50,16.50,16.50,400,6.31 +NASDAQ,BANF,1993-11-03,17.25,17.25,17.25,17.25,400,6.51 +NASDAQ,BANF,1993-09-17,15.50,15.50,15.50,15.50,000,5.83 +NASDAQ,BANF,1993-08-25,16.50,16.50,16.50,16.50,1000,6.21 +NASDAQ,BANF,1992-12-04,15.50,15.50,15.50,15.50,1000,5.77 +NASDAQ,BANF,1992-08-06,14.75,14.88,14.75,14.88,1200,5.42 +NASDAQ,BANF,1992-04-02,18.00,18.75,18.00,18.50,33200,4.45 +NASDAQ,BANF,1992-01-15,17.75,18.00,17.75,18.00,15000,4.27 +NASDAQ,BANF,1991-05-10,13.25,13.38,13.25,13.38,1800,3.05 +NASDAQ,BANF,1991-01-14,9.50,9.50,9.50,9.50,600,2.14 +NASDAQ,BANF,1990-12-17,9.50,9.50,9.00,9.00,4800,2.03 +NASDAQ,BANF,1990-10-26,7.75,8.50,7.75,8.50,6800,1.91 +NASDAQ,BANF,1990-09-21,9.75,9.75,9.00,9.75,10000,2.19 +NASDAQ,BKMU,2010-01-11,7.14,7.18,6.97,7.04,93500,7.04 +NASDAQ,BKMU,2009-08-18,9.01,9.20,8.86,9.02,86300,8.93 +NASDAQ,BKMU,2009-07-28,9.46,9.89,9.46,9.89,131200,9.70 +NASDAQ,BKMU,2007-04-30,11.76,11.80,11.67,11.79,707000,10.75 +NASDAQ,BKMU,2007-01-09,11.96,12.00,11.89,11.97,282700,10.84 +NASDAQ,BKMU,2006-12-11,11.98,12.07,11.94,12.00,159500,10.87 +NASDAQ,BKMU,2006-11-02,11.99,12.01,11.87,11.90,297500,10.71 +NASDAQ,BKMU,2005-05-13,10.74,10.80,10.62,10.63,193300,9.23 +NASDAQ,BKMU,2004-11-26,12.20,12.23,12.16,12.22,222800,10.55 +NASDAQ,BKMU,2004-11-08,12.22,12.25,12.13,12.21,1297700,10.50 +NASDAQ,BKMU,2003-12-12,11.70,11.70,11.58,11.70,373100,9.94 +NASDAQ,BKMU,2003-07-31,36.65,37.10,36.65,37.00,160300,8.52 +NASDAQ,BKMU,2002-09-06,20.41,21.49,20.41,21.49,89900,4.89 +NASDAQ,BKMU,2002-07-01,19.98,20.90,19.53,20.71,117000,4.69 +NASDAQ,BKMU,2001-12-21,16.41,16.45,15.90,16.30,571300,3.66 +NASDAQ,BKMU,2001-11-06,16.00,16.19,16.00,16.19,47000,3.62 +NASDAQ,BKMU,2001-11-02,16.57,16.57,16.00,16.00,50600,3.58 +NASDAQ,BKMU,2001-10-31,15.74,16.32,15.74,16.30,69300,3.64 +NASDAQ,BASI,2010-02-05,0.88,0.88,0.80,0.80,12900,0.80 +NASDAQ,BASI,2009-11-04,1.01,1.10,1.01,1.04,12900,1.04 +NASDAQ,BASI,2009-03-06,0.75,0.75,0.75,0.75,100,0.75 +NASDAQ,BASI,2009-01-21,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,BASI,2007-01-18,5.56,5.56,5.46,5.49,1000,5.49 +NASDAQ,BASI,2006-07-17,7.01,7.14,6.72,6.94,10500,6.94 +NASDAQ,BASI,2005-05-05,8.53,8.56,7.95,8.18,4300,8.18 +NASDAQ,BASI,2005-03-30,9.32,10.37,9.30,9.85,100100,9.85 +NASDAQ,BASI,2005-02-28,6.34,6.59,6.34,6.50,14000,6.50 +NASDAQ,BASI,2004-11-24,5.31,5.59,5.25,5.43,5600,5.43 +NASDAQ,BASI,2002-07-26,4.00,4.13,4.00,4.13,1400,4.13 +NASDAQ,BASI,2002-06-18,5.24,5.28,5.02,5.28,6100,5.28 +NASDAQ,BASI,2002-06-13,5.49,5.49,5.44,5.49,1000,5.49 +NASDAQ,BASI,2001-12-21,7.19,8.35,7.00,7.69,5500,7.69 +NASDAQ,BASI,2001-12-20,7.00,7.80,6.60,7.17,38600,7.17 +NASDAQ,BASI,2001-08-31,7.35,7.65,7.13,7.50,22700,7.50 +NASDAQ,BASI,2001-07-05,10.42,11.90,10.28,11.76,233000,11.76 +NASDAQ,BASI,2001-02-15,3.19,3.19,3.00,3.00,8500,3.00 +NASDAQ,BASI,2001-01-02,2.59,2.59,2.31,2.31,3400,2.31 +NASDAQ,BASI,1999-05-21,3.88,3.88,3.88,3.88,800,3.88 +NASDAQ,BASI,1998-09-02,5.12,6.38,5.12,5.87,2300,5.87 +NASDAQ,BFIN,2009-09-16,9.82,10.10,9.69,10.10,40700,9.95 +NASDAQ,BFIN,2009-09-02,9.82,9.84,9.59,9.68,21200,9.54 +NASDAQ,BFIN,2009-08-07,10.05,10.59,9.95,10.40,55600,10.18 +NASDAQ,BFIN,2009-07-06,8.88,9.23,8.80,9.15,34700,8.96 +NASDAQ,BFIN,2008-05-13,15.49,15.62,15.48,15.52,26000,14.82 +NASDAQ,BFIN,2007-08-24,15.61,16.00,15.61,16.00,33700,15.07 +NASDAQ,BFIN,2007-05-31,16.41,16.46,16.24,16.46,73000,15.43 +NASDAQ,BFIN,2006-05-09,15.90,16.01,15.88,15.98,22100,14.76 +NASDAQ,BFIN,2005-10-07,14.04,14.04,13.75,13.79,60000,12.69 +NASDAQ,BECN,2009-11-16,15.34,16.01,15.34,15.83,542400,15.83 +NASDAQ,BECN,2009-11-03,14.25,14.48,14.04,14.48,200400,14.48 +NASDAQ,BECN,2009-06-11,15.15,15.75,15.15,15.20,379600,15.20 +NASDAQ,BECN,2008-06-09,12.14,12.24,11.85,11.91,356100,11.91 +NASDAQ,BECN,2007-10-16,10.42,10.52,10.27,10.38,420300,10.38 +NASDAQ,BECN,2007-09-20,11.39,11.46,11.06,11.21,318400,11.21 +NASDAQ,BECN,2007-08-10,13.94,14.16,12.93,13.03,2224500,13.03 +NASDAQ,BECN,2007-07-24,15.99,16.03,15.60,15.67,1358500,15.67 +NASDAQ,BECN,2007-06-22,17.41,17.50,17.15,17.24,570200,17.24 +NASDAQ,BECN,2006-10-31,19.94,20.11,19.61,19.80,1330800,19.80 +NASDAQ,BECN,2006-08-22,17.93,18.40,17.91,18.24,249400,18.24 +NASDAQ,BECN,2006-08-21,18.36,18.38,17.86,17.99,227400,17.99 +NASDAQ,BECN,2006-07-31,18.95,18.99,18.15,18.29,462800,18.29 +NASDAQ,BECN,2006-07-24,18.95,19.68,18.86,18.90,615500,18.90 +NASDAQ,BECN,2006-05-04,37.10,37.99,36.83,37.92,232800,25.28 +NASDAQ,BECN,2006-04-10,39.98,40.00,39.29,39.64,106800,26.43 +NASDAQ,BECN,2005-12-06,29.19,30.00,29.00,29.25,216400,19.50 +NASDAQ,BECN,2005-08-18,28.93,28.93,28.20,28.37,133200,18.91 +NASDAQ,BECN,2005-06-10,24.18,24.31,24.00,24.15,19500,16.10 +NASDAQ,BECN,2005-03-02,21.75,22.40,21.74,21.82,130600,14.55 +NASDAQ,BECN,2005-02-28,21.08,21.49,20.89,21.21,106400,14.14 +NASDAQ,BECN,2004-12-28,18.75,19.80,18.75,19.75,262200,13.17 +NASDAQ,BGCP,2008-04-23,10.39,10.39,9.08,10.02,377600,8.52 +NASDAQ,BGCP,2007-06-07,8.68,8.88,8.56,8.73,601500,7.42 +NASDAQ,BGCP,2007-02-16,8.06,8.25,8.00,8.25,180300,7.01 +NASDAQ,BGCP,2006-12-29,8.81,8.94,8.69,8.73,125300,7.42 +NASDAQ,BGCP,2006-11-16,10.25,10.45,10.15,10.21,377400,8.68 +NASDAQ,BGCP,2006-11-06,9.52,9.97,9.33,9.41,293600,8.00 +NASDAQ,BGCP,2006-05-24,7.37,7.58,7.26,7.50,142600,6.37 +NASDAQ,BGCP,2006-02-21,8.00,8.20,7.92,7.99,146900,6.79 +NASDAQ,BGCP,2006-01-31,9.22,9.30,9.05,9.18,178100,7.80 +NASDAQ,BGCP,2005-01-21,10.00,10.06,9.94,10.01,477900,8.51 +NASDAQ,BGCP,2004-01-05,23.92,23.99,23.50,23.90,361300,20.31 +NASDAQ,BGCP,2003-11-26,23.59,23.77,23.14,23.50,199100,19.97 +NASDAQ,BGCP,2003-08-19,23.19,23.59,23.00,23.40,277300,19.89 +NASDAQ,BGCP,2003-07-15,19.35,19.63,18.74,19.32,283300,16.42 +NASDAQ,BGCP,2003-02-28,10.80,10.94,10.25,10.32,491900,8.77 +NASDAQ,BGCP,2002-07-31,8.18,8.31,7.96,8.24,175800,7.00 +NASDAQ,BGCP,2000-09-28,30.69,31.38,28.50,30.88,157000,26.24 +NASDAQ,BGCP,2000-01-11,38.12,38.25,37.63,37.94,102900,32.24 +NASDAQ,BGCP,2000-01-05,43.25,44.38,40.00,40.81,441000,34.68 +NASDAQ,BGCP,1999-12-13,41.06,57.50,40.50,57.00,4729600,48.44 +NASDAQ,BDSI,2009-10-12,5.16,5.25,5.01,5.07,198800,5.07 +NASDAQ,BDSI,2009-06-23,6.38,6.39,6.13,6.29,322200,6.29 +NASDAQ,BDSI,2009-03-17,3.45,3.75,3.33,3.69,39100,3.69 +NASDAQ,BDSI,2009-02-17,3.70,3.86,3.62,3.62,72000,3.62 +NASDAQ,BDSI,2008-11-13,2.31,2.54,2.30,2.54,18700,2.54 +NASDAQ,BDSI,2008-03-17,2.41,2.43,2.33,2.37,11000,2.37 +NASDAQ,BDSI,2007-11-20,3.08,3.25,2.92,2.92,36900,2.92 +NASDAQ,BDSI,2007-08-02,3.65,3.86,3.56,3.70,54700,3.70 +NASDAQ,BDSI,2007-03-27,5.50,5.52,5.39,5.49,42000,5.49 +NASDAQ,BDSI,2006-06-22,2.00,2.02,2.00,2.00,14100,2.00 +NASDAQ,BDSI,2006-02-16,2.78,2.90,2.66,2.66,86100,2.66 +NASDAQ,BDSI,2005-03-24,3.73,3.84,3.61,3.70,30200,3.70 +NASDAQ,BDSI,2004-05-24,3.50,3.50,3.33,3.35,5700,3.35 +NASDAQ,BDSI,2004-02-26,3.85,3.91,3.75,3.80,15300,3.80 +NASDAQ,BDSI,2003-12-24,2.50,2.90,2.50,2.90,10800,2.90 +NASDAQ,BDSI,2003-10-09,3.50,3.50,3.20,3.40,13300,3.40 +NASDAQ,BDSI,2003-03-18,1.97,1.97,1.97,1.97,000,1.97 +NASDAQ,BEBE,2008-11-12,6.57,6.75,6.20,6.25,634600,6.05 +NASDAQ,BEBE,2008-03-25,12.24,12.30,11.73,11.98,620400,11.43 +NASDAQ,BEBE,2007-11-05,13.66,13.74,13.27,13.63,870700,12.96 +NASDAQ,BEBE,2007-08-06,13.03,13.07,12.35,13.03,1850400,12.34 +NASDAQ,BEBE,2007-05-16,17.36,17.50,17.17,17.43,693900,16.45 +NASDAQ,BEBE,2006-08-01,15.35,15.85,15.21,15.78,853200,14.79 +NASDAQ,BEBE,2006-05-03,17.71,17.96,17.40,17.65,956600,16.48 +NASDAQ,BEBE,2005-09-14,17.80,18.00,17.54,17.61,864600,16.33 +NASDAQ,BEBE,2005-05-03,32.86,33.25,32.41,32.94,453400,20.33 +NASDAQ,BEBE,2004-08-17,18.42,18.70,18.33,18.56,353700,7.60 +NASDAQ,BEBE,2003-11-21,27.09,27.19,26.95,27.01,338400,7.37 +NASDAQ,BEBE,2003-06-10,18.97,19.21,18.97,19.20,273600,5.24 +NASDAQ,BEBE,2002-11-20,12.90,13.43,12.77,13.37,565600,3.65 +NASDAQ,BEBE,2002-09-06,12.89,13.95,12.76,13.90,887800,3.79 +NASDAQ,BEBE,2002-08-12,14.05,14.24,13.56,13.91,880800,3.80 +NASDAQ,BEBE,2002-04-16,22.35,22.69,21.75,22.00,588100,6.00 +NASDAQ,BEBE,2002-03-26,23.20,23.73,22.90,22.94,1182700,6.26 +NASDAQ,BEBE,2000-11-07,15.88,16.12,15.75,16.12,252600,4.40 +NASDAQ,BEBE,2000-07-20,9.94,10.00,9.81,10.00,339700,2.73 +NASDAQ,BEBE,2000-03-21,13.56,14.38,13.50,14.25,639100,3.89 +NASDAQ,BEBE,1999-07-21,33.75,34.13,33.38,33.38,145300,9.11 +NASDAQ,BEBE,1999-05-14,33.63,33.63,31.62,32.00,1123300,8.73 +NASDAQ,BEBE,1999-02-25,29.75,33.75,29.00,33.00,375400,9.01 +NASDAQ,BEBE,1999-02-22,33.25,33.31,30.50,31.87,291600,8.70 +NASDAQ,BEBE,1999-02-03,32.75,33.75,31.37,32.06,464500,8.75 +NASDAQ,BEBE,1998-12-18,28.50,28.87,27.75,28.25,54100,7.71 +NASDAQ,BEBE,1998-12-11,27.00,28.50,27.00,27.75,57600,7.57 +NASDAQ,BEBE,1998-09-24,15.81,16.00,15.25,15.75,20400,4.30 +NASDAQ,BEBE,1998-06-18,13.38,13.75,12.75,13.50,640800,3.68 +NASDAQ,BERK,2009-09-11,6.89,7.38,6.89,7.10,400,7.10 +NASDAQ,BERK,2009-01-09,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,BERK,2008-09-10,13.31,13.31,12.26,12.50,1700,12.31 +NASDAQ,BERK,2008-07-22,13.49,13.50,12.28,12.28,1400,12.09 +NASDAQ,BERK,2008-02-21,16.15,16.15,16.15,16.15,100,15.79 +NASDAQ,BERK,2007-08-28,16.49,16.49,16.49,16.49,100,16.03 +NASDAQ,BERK,2007-07-25,17.43,17.43,17.43,17.43,100,16.94 +NASDAQ,BERK,2007-06-25,15.64,15.64,15.64,15.64,800,15.20 +NASDAQ,BERK,2007-04-23,15.77,16.10,15.68,16.10,1800,15.65 +NASDAQ,BERK,2007-02-09,16.00,16.00,15.90,15.90,18000,15.37 +NASDAQ,BERK,2006-11-16,15.94,15.95,15.80,15.80,50400,15.27 +NASDAQ,BERK,2006-11-13,15.65,15.65,15.65,15.65,2500,15.13 +NASDAQ,BERK,2006-08-29,15.75,15.99,15.75,15.99,5200,15.38 +NASDAQ,BERK,2005-12-09,16.78,17.36,16.75,17.36,400,16.61 +NASDAQ,BERK,2005-09-15,17.65,17.65,17.50,17.50,2200,16.67 +NASDAQ,BERK,2005-03-28,20.21,20.21,20.21,20.21,000,19.18 +NASDAQ,BERK,2004-08-06,16.25,16.50,16.25,16.27,1300,15.39 +NASDAQ,BERK,2003-11-03,46.15,46.15,46.15,46.15,900,14.51 +NASDAQ,BERK,2003-09-05,39.80,41.30,39.80,41.30,3600,12.94 +NASDAQ,BERK,2002-10-16,32.75,33.25,32.75,33.25,900,10.34 +NASDAQ,BERK,2002-01-11,27.75,27.75,27.75,27.75,2100,8.60 +NASDAQ,BERK,2001-11-23,27.45,27.45,27.45,27.45,000,8.50 +NASDAQ,BERK,2001-08-10,30.00,30.02,30.00,30.00,9600,9.25 +NASDAQ,BERK,2001-07-30,30.00,30.00,30.00,30.00,000,9.25 +NASDAQ,BERK,2001-07-11,30.00,30.00,30.00,30.00,26700,9.25 +NASDAQ,BERK,2001-04-04,28.50,29.25,28.50,28.75,3600,8.84 +NASDAQ,BERK,2000-07-19,36.00,36.00,36.00,36.00,000,10.86 +NASDAQ,BERK,2000-04-07,31.75,32.00,31.75,32.00,2100,9.63 +NASDAQ,BERK,1999-04-29,42.63,42.88,42.63,42.88,6900,12.86 +NASDAQ,BERK,1999-02-25,33.99,33.99,33.99,33.99,600,10.18 +NASDAQ,BERK,1997-12-09,27.01,27.01,27.01,27.01,3000,8.09 +NASDAQ,BERK,1997-06-25,16.93,17.68,16.93,17.68,28500,5.30 +NASDAQ,BERK,1997-04-30,13.69,13.94,13.69,13.94,15600,4.18 +NASDAQ,BERK,1995-12-06,8.47,8.47,8.22,8.22,12300,2.46 +NASDAQ,BERK,1995-05-30,10.46,10.46,10.46,10.46,39300,3.13 +NASDAQ,BERK,1994-09-13,11.70,11.70,10.21,10.71,103800,3.21 +NASDAQ,BERK,1994-07-27,6.47,6.47,6.47,6.47,1500,1.94 +NASDAQ,BERK,1993-07-20,5.73,5.73,5.73,5.73,1500,1.72 +NASDAQ,BERK,1991-10-01,7.47,7.47,6.97,6.97,3600,2.09 +NASDAQ,BCPC,2009-09-25,26.52,26.80,26.30,26.43,51200,17.54 +NASDAQ,BCPC,2009-08-14,26.76,26.76,25.27,25.72,80400,17.06 +NASDAQ,BCPC,2009-05-14,23.69,24.23,23.56,23.59,117000,15.65 +NASDAQ,BCPC,2009-04-23,24.09,24.26,23.52,23.89,107700,15.85 +NASDAQ,BCPC,2009-02-27,20.78,21.46,20.42,20.75,151500,13.77 +NASDAQ,BCPC,2009-01-29,23.49,23.65,22.84,22.90,129600,15.19 +NASDAQ,BCPC,2008-02-28,21.09,21.56,20.55,20.85,66400,13.77 +NASDAQ,BCPC,2007-09-21,20.87,20.94,20.06,20.22,152000,13.29 +NASDAQ,BCPC,2007-02-27,15.53,15.83,14.80,15.20,88000,9.99 +NASDAQ,BCPC,2007-02-16,14.04,14.46,13.76,14.25,53700,9.36 +NASDAQ,BCPC,2006-09-05,20.09,20.54,19.94,20.52,50100,8.96 +NASDAQ,BCPC,2006-06-13,20.70,21.20,20.65,20.70,55800,9.04 +NASDAQ,BCPC,2006-01-12,34.17,34.17,33.46,33.55,31800,9.76 +NASDAQ,BCPC,2005-12-09,27.70,27.90,27.31,27.43,26400,7.96 +NASDAQ,BCPC,2005-09-13,31.75,31.75,31.40,31.41,14800,9.11 +NASDAQ,BCPC,2005-07-28,31.65,31.88,31.65,31.80,66200,9.22 +NASDAQ,BCPC,2005-05-03,25.40,25.75,25.26,25.40,39900,7.37 +NASDAQ,BCPC,2005-02-08,23.82,24.50,23.82,24.25,28400,7.03 +NASDAQ,BCPC,2005-02-01,23.70,25.00,23.70,24.53,72000,7.12 +NASDAQ,BCPC,2003-07-23,24.46,24.95,24.40,24.95,81600,4.80 +NASDAQ,BCPC,2003-07-10,25.65,25.65,25.35,25.35,28400,4.87 +NASDAQ,BCPC,2003-04-30,21.40,21.95,21.40,21.95,25600,4.22 +NASDAQ,BCPC,2003-03-06,18.90,19.00,18.60,18.89,172200,3.63 +NASDAQ,BCPC,2002-09-20,22.20,22.23,22.00,22.23,25600,4.26 +NASDAQ,BCPC,2002-07-10,23.45,23.50,22.75,22.75,37200,4.36 +NASDAQ,BCPC,2002-06-12,22.85,22.85,22.75,22.85,6800,4.38 +NASDAQ,BCPC,2002-04-18,21.75,22.30,21.75,22.10,38400,4.23 +NASDAQ,BCPC,2002-04-09,20.90,21.00,20.70,21.00,31500,4.02 +NASDAQ,BCPC,2002-03-11,20.45,20.45,20.45,20.45,2700,3.92 +NASDAQ,BCPC,2002-01-17,20.05,20.05,20.05,20.05,1400,3.84 +NASDAQ,BCPC,2001-11-23,20.50,20.50,20.50,20.50,000,3.92 +NASDAQ,BCPC,2001-06-13,18.00,18.00,18.00,18.00,24900,3.44 +NASDAQ,BCPC,2001-03-29,14.95,14.95,14.95,14.95,18300,2.86 +NASDAQ,BCPC,2001-01-16,14.25,14.50,14.00,14.25,23700,2.72 +NASDAQ,BCPC,2001-01-04,14.50,14.75,14.50,14.75,98100,2.82 +NASDAQ,BCPC,2000-02-02,7.75,7.88,7.75,7.88,39600,1.50 +NASDAQ,BCPC,1999-10-21,6.38,6.63,6.25,6.25,45900,1.18 +NASDAQ,BCPC,1999-08-03,6.25,6.25,6.13,6.25,10200,1.18 +NASDAQ,BCPC,1999-04-23,5.88,5.88,5.75,5.88,27000,1.11 +NASDAQ,BCPC,1999-02-02,7.50,7.63,7.50,7.63,5400,1.44 +NASDAQ,BCPC,1998-06-12,13.88,13.88,13.50,13.50,45900,2.53 +NASDAQ,BCPC,1997-05-23,9.88,9.88,9.75,9.88,23700,1.23 +NASDAQ,BCPC,1995-09-29,10.50,10.75,10.50,10.75,4800,1.33 +NASDAQ,BCPC,1995-01-30,5.25,6.13,5.25,6.13,10800,0.76 +NASDAQ,BCPC,1994-04-18,7.50,7.50,7.50,7.50,000,0.92 +NASDAQ,BCPC,1994-04-05,7.50,7.50,7.25,7.25,71600,0.89 +NASDAQ,BCPC,1994-03-22,10.25,10.25,8.88,9.25,96600,1.14 +NASDAQ,BCPC,1994-01-19,5.63,5.63,5.38,5.50,86400,0.68 +NASDAQ,BCPC,1993-07-28,5.25,5.25,5.25,5.25,000,0.64 +NASDAQ,BCPC,1993-07-13,6.00,6.00,5.75,5.75,20700,0.71 +NASDAQ,BCPC,1993-03-25,5.38,5.38,5.38,5.38,16800,0.66 +NASDAQ,BCPC,1991-03-20,3.13,3.38,3.13,3.38,41800,0.41 +NASDAQ,BCPC,1991-01-25,2.13,2.13,2.13,2.13,000,0.26 +NASDAQ,BCPC,1990-11-14,1.64,1.64,1.64,1.64,18900,0.20 +NASDAQ,BCPC,1990-09-07,1.69,1.69,1.69,1.69,000,0.21 +NASDAQ,BCPC,1989-01-26,1.77,1.77,1.77,1.77,205200,0.22 +NASDAQ,BCPC,1988-11-22,1.64,1.64,1.64,1.64,58500,0.20 +NASDAQ,BCPC,1988-05-02,2.00,2.00,1.89,2.00,93600,0.25 +NASDAQ,BCPC,1988-03-31,1.75,1.75,1.75,1.75,000,0.21 +NASDAQ,BCPC,1987-12-18,1.45,1.45,1.39,1.39,65400,0.17 +NASDAQ,BCPC,1987-11-11,2.05,2.05,2.05,2.05,29700,0.25 +NASDAQ,BCPC,1987-11-03,2.30,2.30,1.95,2.14,240800,0.26 +NASDAQ,BCPC,1987-10-20,2.34,2.39,2.00,2.19,200400,0.27 +NASDAQ,BCPC,1987-08-17,3.84,4.00,3.64,4.00,709500,0.49 +NASDAQ,BCPC,1987-07-20,3.69,3.69,3.69,3.69,8600,0.45 +NASDAQ,BCPC,1987-07-10,4.45,4.45,4.19,4.39,93600,0.54 +NASDAQ,BCPC,1987-05-05,4.39,4.39,4.19,4.19,86400,0.51 +NASDAQ,BMC,2010-01-25,37.10,37.51,36.92,37.17,1773500,37.17 +NASDAQ,BMC,2010-01-11,40.31,40.52,39.77,40.07,1190800,40.07 +NASDAQ,BMC,2009-07-31,33.82,34.41,33.51,34.03,1993400,34.03 +NASDAQ,BMC,2009-06-23,33.81,33.84,33.30,33.39,2116100,33.39 +NASDAQ,BMC,2008-09-23,31.31,31.57,30.75,30.85,1916100,30.85 +NASDAQ,BMC,2008-05-23,37.68,38.50,37.61,38.04,1823200,38.04 +NASDAQ,BMC,2008-01-18,30.69,32.00,30.10,31.45,4942200,31.45 +NASDAQ,BMC,2007-10-10,32.45,32.84,32.37,32.59,790100,32.59 +NASDAQ,BMC,2007-08-30,30.14,30.52,29.77,29.94,1265100,29.94 +NASDAQ,BMC,2007-03-02,30.42,30.66,29.92,29.96,1369500,29.96 +NASDAQ,BMC,2006-09-13,27.00,27.48,26.93,27.27,1330100,27.27 +NASDAQ,BMC,2006-01-20,22.90,22.92,22.16,22.25,1476600,22.25 +NASDAQ,BMC,2004-06-02,17.45,17.61,17.37,17.51,605100,17.51 +NASDAQ,BMC,2003-11-20,15.75,16.03,15.65,15.84,2331700,15.84 +NASDAQ,BMC,2003-11-14,16.78,16.90,16.30,16.33,1846100,16.33 +NASDAQ,BMC,2003-02-26,19.35,19.84,19.32,19.75,6071400,19.75 +NASDAQ,BMC,2002-09-18,13.80,14.40,13.72,14.07,913100,14.07 +NASDAQ,BMC,2001-10-15,15.40,15.53,14.95,15.53,1339600,15.53 +NASDAQ,BMC,2000-11-21,19.94,20.44,19.38,19.50,1452400,19.50 +NASDAQ,BMC,2000-05-16,46.06,47.14,43.25,44.12,2809500,44.12 +NASDAQ,BMC,2000-03-07,49.37,49.50,45.38,46.81,2487300,46.81 +NASDAQ,BMC,1999-08-09,54.31,54.31,51.00,51.88,2913500,51.88 +NASDAQ,BMC,1998-08-21,50.50,50.50,48.50,49.69,1848400,49.69 +NASDAQ,BMC,1998-02-17,73.12,73.50,72.12,73.19,1465600,36.59 +NASDAQ,BMC,1997-12-29,63.00,65.75,62.37,65.37,2429000,32.69 +NASDAQ,BMC,1997-03-31,47.00,47.25,46.00,46.12,2319000,23.06 +NASDAQ,BMC,1996-06-25,64.75,64.75,62.75,62.75,2610000,15.69 +NASDAQ,BMC,1996-03-15,58.88,60.00,57.50,58.75,4063200,14.69 +NASDAQ,BMC,1996-01-22,43.00,44.50,42.75,44.25,4108000,11.06 +NASDAQ,BMC,1995-12-28,41.25,42.75,41.00,42.00,1656800,10.50 +NASDAQ,BMC,1995-09-20,48.75,50.50,48.75,50.00,2682000,12.50 +NASDAQ,BMC,1995-03-29,64.00,65.50,63.50,63.50,5314400,7.94 +NASDAQ,BMC,1994-12-19,49.75,51.25,49.50,50.25,6814400,6.28 +NASDAQ,BMC,1994-10-03,45.00,45.00,43.50,44.50,2934400,5.56 +NASDAQ,BMC,1994-09-02,43.50,44.50,43.50,44.12,4163200,5.52 +NASDAQ,BMC,1993-08-05,58.00,58.25,57.25,57.62,1815200,7.20 +NASDAQ,BMC,1993-03-18,56.00,56.50,52.75,53.50,4181600,6.69 +NASDAQ,BMC,1993-02-25,61.75,64.00,61.50,63.75,2914400,7.97 +NASDAQ,BMC,1991-12-20,56.25,56.25,50.50,54.75,5518400,6.84 +NASDAQ,BMC,1991-09-11,48.25,50.00,47.75,49.75,1896000,6.22 +NASDAQ,BMC,1991-05-15,35.75,36.25,34.25,35.38,4212800,4.42 +NASDAQ,BMC,1990-06-20,28.00,28.00,27.00,27.25,167200,3.41 +NASDAQ,BIIB,2009-12-07,47.96,48.45,47.82,48.30,2471600,48.30 +NASDAQ,BIIB,2008-06-03,61.72,62.43,60.47,61.71,3229300,61.71 +NASDAQ,BIIB,2007-11-16,70.27,71.04,69.32,70.04,4080200,70.04 +NASDAQ,BIIB,2007-05-11,45.99,46.80,45.86,46.64,2675700,46.64 +NASDAQ,BIIB,2007-03-19,43.60,44.68,43.59,44.40,3110200,44.40 +NASDAQ,BIIB,2006-12-06,51.51,51.95,51.00,51.89,2813400,51.89 +NASDAQ,BIIB,2005-12-22,44.48,45.92,44.43,45.47,3294700,45.47 +NASDAQ,BIIB,2005-12-06,43.33,43.54,42.36,42.36,2386400,42.36 +NASDAQ,BIIB,2005-09-01,42.20,43.41,42.14,42.80,4856700,42.80 +NASDAQ,BIIB,2005-08-26,40.25,41.26,40.19,41.05,3481600,41.05 +NASDAQ,BIIB,2005-03-22,38.37,38.50,37.93,38.10,7335100,38.10 +NASDAQ,BIIB,2004-09-24,59.19,60.50,59.09,59.67,2163800,59.67 +NASDAQ,BIIB,2004-06-08,62.80,63.10,61.43,62.10,2489300,62.10 +NASDAQ,BIIB,2004-05-21,61.49,61.73,60.38,61.40,3563900,61.40 +NASDAQ,BIIB,2004-03-01,56.05,56.55,54.10,56.11,4492900,56.11 +NASDAQ,BIIB,2003-09-02,34.71,35.25,34.06,34.88,3159600,34.88 +NASDAQ,BIIB,2003-08-27,33.33,33.57,33.02,33.41,1392500,33.41 +NASDAQ,BIIB,2003-07-07,36.05,37.10,35.92,36.90,4417300,36.90 +NASDAQ,BIIB,2003-06-05,38.55,41.88,38.51,40.94,8450600,40.94 +NASDAQ,BIIB,2003-01-16,35.41,37.14,34.95,36.05,12192900,36.05 +NASDAQ,BIIB,2002-05-14,46.64,46.75,41.20,45.95,14860000,45.95 +NASDAQ,BIIB,2001-04-19,54.10,54.66,51.44,52.14,4603100,52.14 +NASDAQ,BIIB,2000-11-08,214.12,222.00,212.00,220.25,1203600,73.42 +NASDAQ,BIIB,2000-11-02,209.64,219.50,207.38,218.06,1896000,72.69 +NASDAQ,BIIB,2000-10-25,199.00,202.00,186.50,187.00,1895100,62.33 +NASDAQ,BIIB,2000-05-19,71.25,71.87,68.00,69.88,822300,23.29 +NASDAQ,BIIB,2000-05-11,75.19,78.00,73.12,73.63,430200,24.54 +NASDAQ,BIIB,2000-04-05,94.63,115.75,94.00,110.00,1765200,36.67 +NASDAQ,BIIB,2000-03-09,157.94,158.00,141.50,142.88,534600,47.62 +NASDAQ,BIIB,1999-10-14,104.00,104.00,99.00,99.78,1076400,16.63 +NASDAQ,BIIB,1998-09-22,24.81,28.00,24.81,27.87,1479000,4.65 +NASDAQ,BIIB,1998-03-06,42.00,43.25,42.00,43.25,670200,7.21 +NASDAQ,BIIB,1997-08-28,27.63,28.50,27.63,27.87,372600,4.65 +NASDAQ,BIIB,1996-10-16,24.50,24.75,24.12,24.25,208800,4.04 +NASDAQ,BIIB,1995-02-24,3.75,3.87,3.75,3.75,64800,0.62 +NASDAQ,BIIB,1994-11-22,2.37,2.62,2.37,2.50,199200,0.42 +NASDAQ,BIIB,1994-08-17,3.12,3.12,3.00,3.00,307200,0.50 +NASDAQ,BIIB,1994-03-23,4.25,4.38,4.12,4.12,33600,0.69 +NASDAQ,BIIB,1994-01-20,6.12,6.25,6.12,6.25,33000,1.04 +NASDAQ,BIIB,1993-05-21,5.50,6.00,5.25,5.50,16200,0.92 +NASDAQ,BIIB,1992-03-30,11.25,11.50,11.00,11.50,25800,1.92 +NASDAQ,BLSW,2009-01-26,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,BLSW,2008-09-02,1.73,1.73,1.51,1.52,6000,1.52 +NASDAQ,BIDZ,2009-03-04,2.47,2.76,2.47,2.66,20400,2.66 +NASDAQ,BIDZ,2008-09-02,8.76,9.04,8.61,8.95,433100,8.95 +NASDAQ,BIDZ,2008-06-02,11.75,11.79,10.86,11.17,238900,11.17 +NASDAQ,BIDZ,2007-09-28,12.15,13.94,12.01,13.46,596300,13.46 +NASDAQ,BLUD,2009-12-02,18.52,19.03,18.41,19.01,572500,19.01 +NASDAQ,BLUD,2009-09-15,18.48,18.51,18.30,18.32,393100,18.32 +NASDAQ,BLUD,2009-04-16,22.23,22.23,21.78,22.04,685200,22.04 +NASDAQ,BLUD,2008-08-12,32.73,33.02,32.25,32.56,400900,32.56 +NASDAQ,BLUD,2007-11-16,30.18,30.37,29.75,30.31,826400,30.31 +NASDAQ,BLUD,2007-09-12,33.68,35.00,33.40,34.27,749700,34.27 +NASDAQ,BLUD,2007-07-10,27.07,27.25,26.49,26.56,765800,26.56 +NASDAQ,BLUD,2007-05-10,33.04,33.12,32.35,32.36,595000,32.36 +NASDAQ,BLUD,2007-03-22,29.73,29.75,29.16,29.24,474700,29.24 +NASDAQ,BLUD,2007-01-17,33.00,33.86,32.91,33.59,1604800,33.59 +NASDAQ,BLUD,2006-05-11,29.90,29.90,29.05,29.38,471400,19.59 +NASDAQ,BLUD,2006-04-10,30.25,30.37,29.65,29.99,561300,19.99 +NASDAQ,BLUD,2006-02-27,30.56,31.17,30.04,30.57,430200,20.38 +NASDAQ,BLUD,2005-10-05,26.79,26.80,25.94,26.16,988500,17.44 +NASDAQ,BLUD,2005-07-01,29.30,29.40,28.41,29.31,514500,19.54 +NASDAQ,BLUD,2005-02-14,31.10,31.10,30.65,30.76,408400,20.51 +NASDAQ,BLUD,2004-05-28,31.15,31.44,30.82,31.19,1065400,9.24 +NASDAQ,BLUD,2004-05-14,26.30,26.87,25.80,25.96,1125900,7.69 +NASDAQ,BLUD,2004-05-05,24.76,25.87,24.75,24.90,1166700,7.38 +NASDAQ,BLUD,2004-04-02,18.30,19.20,18.20,19.17,513000,5.68 +NASDAQ,BLUD,2004-03-22,18.60,18.60,18.00,18.06,571000,5.35 +NASDAQ,BLUD,2003-03-21,21.50,21.94,21.40,21.87,1098000,4.32 +NASDAQ,BLUD,2002-12-06,23.09,23.38,22.58,22.75,731100,4.49 +NASDAQ,BLUD,2001-12-12,6.46,6.60,6.46,6.57,72200,0.87 +NASDAQ,BLUD,2001-01-16,3.44,3.44,3.38,3.38,29600,0.44 +NASDAQ,BLUD,2000-11-24,4.88,5.00,4.62,4.75,14400,0.63 +NASDAQ,BLUD,2000-03-08,13.87,14.22,13.00,13.87,249900,1.83 +NASDAQ,BLUD,1999-09-23,13.44,13.81,12.62,13.25,158700,1.74 +NASDAQ,BLUD,1999-04-06,9.03,9.38,9.03,9.38,175400,1.23 +NASDAQ,BLUD,1999-03-16,8.75,8.88,8.75,8.88,20600,1.17 +NASDAQ,BLUD,1998-12-17,8.94,9.06,8.88,9.00,66000,1.19 +NASDAQ,BLUD,1998-10-15,8.75,9.00,8.75,9.00,14400,1.19 +NASDAQ,BLUD,1998-09-25,10.00,10.00,9.63,10.00,190600,1.32 +NASDAQ,BLUD,1997-11-03,10.12,10.12,9.94,10.12,32000,1.33 +NASDAQ,BLUD,1997-06-06,9.50,9.50,9.13,9.50,13600,1.25 +NASDAQ,BLUD,1997-03-05,10.00,10.37,9.75,10.37,161700,1.37 +NASDAQ,BLUD,1995-06-19,9.75,10.00,9.25,10.00,199600,1.32 +NASDAQ,BLUD,1995-05-25,8.50,9.50,8.50,9.38,950000,1.23 +NASDAQ,BLUD,1995-01-31,5.50,5.75,5.25,5.25,34200,0.69 +NASDAQ,BLUD,1994-06-02,5.25,5.75,5.25,5.75,187500,0.76 +NASDAQ,BLUD,1994-04-06,5.50,6.00,5.50,6.00,28000,0.79 +NASDAQ,BLUD,1994-01-26,6.50,7.00,6.50,6.75,99400,0.89 +NASDAQ,BLUD,1993-06-18,6.00,6.25,6.00,6.13,90300,0.81 +NASDAQ,BLUD,1993-06-07,6.50,6.75,6.50,6.50,24300,0.86 +NASDAQ,BLUD,1993-05-04,7.00,7.00,6.50,6.50,48600,0.86 +NASDAQ,BLUD,1993-03-01,7.12,7.25,6.75,7.25,20600,0.95 +NASDAQ,BLUD,1993-02-05,8.25,8.75,7.87,8.25,183000,1.09 +NASDAQ,BLUD,1992-12-08,8.25,8.75,8.25,8.25,41700,1.09 +NASDAQ,BLUD,1992-08-10,7.75,7.75,7.50,7.50,221000,0.99 +NASDAQ,BLUD,1992-06-19,8.50,8.75,8.25,8.25,112400,1.09 +NASDAQ,BLUD,1992-06-05,9.50,9.50,9.00,9.50,63000,1.25 +NASDAQ,BLUD,1992-03-18,13.00,13.50,12.75,13.50,151000,1.78 +NASDAQ,BLUD,1991-07-30,19.50,19.50,19.00,19.13,129200,2.52 +NASDAQ,BLUD,1990-09-20,12.00,12.25,11.75,12.25,263100,1.08 +NASDAQ,BLUD,1990-02-14,10.25,10.25,10.00,10.00,113800,0.70 +NASDAQ,BLUD,1989-04-13,6.13,6.62,6.13,6.13,109600,0.43 +NASDAQ,BLUD,1988-09-12,7.00,7.00,7.00,7.00,1400,0.49 +NASDAQ,BLUD,1987-12-22,5.50,6.13,5.50,5.62,232000,0.40 +NASDAQ,BLUD,1987-12-07,5.62,5.62,5.38,5.50,42800,0.39 +NASDAQ,BLUD,1987-07-01,12.13,12.62,11.88,12.25,71200,0.86 +NASDAQ,BLUD,1987-02-13,9.12,9.12,8.88,9.12,89700,0.64 +NASDAQ,BLUD,1986-07-30,7.75,8.13,7.75,7.75,252000,0.54 +NASDAQ,BOOM,2009-10-21,19.82,20.86,19.75,19.86,162000,19.82 +NASDAQ,BOOM,2009-07-29,16.49,16.66,16.08,16.35,243400,16.28 +NASDAQ,BOOM,2009-02-05,12.09,12.95,11.87,12.77,204200,12.69 +NASDAQ,BOOM,2008-06-02,42.00,43.49,41.51,42.34,297700,41.89 +NASDAQ,BOOM,2007-12-28,61.93,62.27,60.50,60.84,156700,60.20 +NASDAQ,BOOM,2007-06-12,35.36,35.39,34.56,34.75,272500,34.24 +NASDAQ,BOOM,2007-05-08,34.72,35.25,34.69,35.22,280500,34.71 +NASDAQ,BOOM,2007-02-23,35.20,35.90,34.60,35.05,2135900,34.54 +NASDAQ,BOOM,2006-09-01,36.53,36.83,35.60,36.13,479300,35.60 +NASDAQ,BOOM,2006-06-14,28.46,29.45,28.45,29.23,610000,28.80 +NASDAQ,BOOM,2006-04-28,37.68,38.80,37.32,38.19,831100,37.63 +NASDAQ,BOOM,2005-10-05,44.15,44.34,41.10,41.58,1683200,20.39 +NASDAQ,BOOM,2005-08-10,45.00,45.80,44.08,44.62,1076600,21.88 +NASDAQ,BOOM,2005-05-17,29.10,30.10,28.80,29.63,2130800,14.46 +NASDAQ,BOOM,2005-03-15,32.57,33.84,30.61,32.44,7773200,15.83 +NASDAQ,BOOM,2004-12-13,12.60,13.25,12.01,12.15,588400,5.93 +NASDAQ,BOOM,2004-09-08,3.40,3.40,3.40,3.40,000,1.66 +NASDAQ,BOOM,2004-03-05,3.38,3.38,3.38,3.38,400,1.65 +NASDAQ,BOOM,2003-11-18,3.09,3.14,3.05,3.08,16400,1.50 +NASDAQ,BOOM,2002-05-13,3.20,3.20,3.15,3.15,8400,1.54 +NASDAQ,BOOM,2001-12-11,3.82,3.95,3.60,3.95,138400,1.93 +NASDAQ,BOOM,2001-05-16,2.75,2.80,2.65,2.65,13200,1.29 +NASDAQ,BOOM,2000-12-18,0.88,0.94,0.81,0.88,16000,0.43 +NASDAQ,BOOM,1999-04-22,3.88,3.88,3.19,3.88,38400,1.89 +NASDAQ,BOOM,1999-03-02,4.06,4.06,4.06,4.06,2400,1.98 +NASDAQ,BOOM,1998-12-09,5.00,5.00,4.50,4.63,41200,2.26 +NASDAQ,BOOM,1997-12-26,8.12,8.12,8.00,8.12,22400,3.97 +NASDAQ,BOOM,1997-10-07,11.62,12.25,11.62,12.25,38200,5.98 +NASDAQ,BOOM,1997-08-22,10.00,10.00,9.50,9.50,11000,4.64 +NASDAQ,BOOM,1997-05-09,8.25,8.50,8.00,8.38,16200,4.09 +NASDAQ,BOOM,1997-01-31,13.50,14.00,13.25,13.25,69600,6.47 +NASDAQ,BOOM,1997-01-30,14.25,14.25,13.50,13.75,102800,6.71 +NASDAQ,BOOM,1996-12-27,9.75,9.88,9.62,9.75,54200,4.76 +NASDAQ,BOOM,1996-05-01,4.25,4.63,4.25,4.25,7200,2.07 +NASDAQ,BOOM,1996-02-07,3.97,4.12,3.88,4.00,134800,1.95 +NASDAQ,BOOM,1995-12-11,2.56,2.56,2.56,2.56,4600,1.25 +NASDAQ,BOOM,1995-09-21,1.94,1.94,1.94,1.94,200,0.95 +NASDAQ,BOOM,1995-08-25,1.75,1.75,1.75,1.75,400,0.85 +NASDAQ,BOOM,1995-02-22,1.75,1.75,1.75,1.75,2800,0.85 +NASDAQ,BOOM,1994-06-01,2.75,2.75,2.50,2.50,4800,1.22 +NASDAQ,BOOM,1993-03-08,2.00,2.12,1.94,2.06,15600,1.01 +NASDAQ,BOOM,1991-10-21,3.75,3.75,3.75,3.75,4000,1.83 +NASDAQ,BOOM,1991-06-07,4.50,4.50,4.50,4.50,2600,2.20 +NASDAQ,BOOM,1990-11-30,1.75,1.75,1.75,1.75,10800,0.85 +NASDAQ,BOOM,1990-08-24,5.00,5.00,5.00,5.00,10400,2.44 +NASDAQ,BOOM,1990-07-18,6.25,6.25,6.25,6.25,18800,3.05 +NASDAQ,BOOM,1990-03-09,5.62,5.62,5.62,5.62,12200,2.75 +NASDAQ,BOOM,1990-01-23,6.09,6.09,6.09,6.09,6600,2.97 +NASDAQ,BELFB,2010-02-01,19.05,20.09,18.86,19.83,18000,19.83 +NASDAQ,BELFB,2009-05-13,14.01,14.59,13.37,13.38,43900,13.23 +NASDAQ,BELFB,2009-01-28,15.65,16.63,15.44,15.50,40400,15.26 +NASDAQ,BELFB,2008-12-17,20.11,21.47,19.14,20.68,36700,20.28 +NASDAQ,BELFB,2008-10-14,21.28,21.28,18.21,19.80,60700,19.42 +NASDAQ,BELFB,2008-08-21,28.73,29.13,28.36,28.71,15200,28.05 +NASDAQ,BELFB,2008-08-06,28.08,28.74,27.38,28.45,28400,27.80 +NASDAQ,BELFB,2008-03-17,26.46,28.44,26.05,27.56,35400,26.79 +NASDAQ,BELFB,2007-03-29,38.71,38.75,38.32,38.55,52700,37.19 +NASDAQ,BELFB,2006-01-27,37.60,38.00,35.79,35.92,46300,34.40 +NASDAQ,BELFB,2005-11-30,31.91,33.53,31.86,33.41,46900,32.00 +NASDAQ,BELFB,2005-08-22,32.00,32.00,31.73,31.93,27200,30.54 +NASDAQ,BELFB,2005-03-01,30.40,31.90,30.35,31.78,89400,30.29 +NASDAQ,BELFB,2005-02-09,33.96,34.47,32.59,32.63,20300,31.10 +NASDAQ,BELFB,2004-12-21,33.71,33.72,32.76,33.51,29000,31.89 +NASDAQ,BELFB,2004-08-09,35.17,36.06,35.17,35.83,15900,34.05 +NASDAQ,BELFB,2004-06-30,41.66,42.00,41.46,41.70,81100,39.57 +NASDAQ,BELFB,2003-10-20,26.56,26.76,25.66,26.45,12600,25.03 +NASDAQ,BELFB,2003-06-11,20.97,21.10,20.52,21.01,21500,19.80 +NASDAQ,BELFB,2003-02-10,19.02,19.10,19.00,19.08,26900,17.94 +NASDAQ,BELFB,2003-02-05,19.99,20.12,19.00,19.88,15500,18.69 +NASDAQ,BELFB,2002-12-20,18.55,18.98,18.00,18.70,26300,17.54 +NASDAQ,BELFB,2002-11-11,18.85,19.25,18.60,18.67,4200,17.51 +NASDAQ,BELFB,2002-10-23,18.22,18.59,18.01,18.59,5900,17.44 +NASDAQ,BELFB,2002-09-25,19.90,21.25,19.89,21.21,11500,19.85 +NASDAQ,BELFB,2002-05-02,25.39,26.49,25.25,25.83,19300,24.12 +NASDAQ,BELFB,2001-07-19,27.97,28.60,27.52,28.00,11400,25.98 +NASDAQ,BELFB,2001-07-17,28.35,29.00,28.09,28.72,9300,26.65 +NASDAQ,BELFB,2001-01-22,37.00,37.75,34.62,34.62,30100,32.00 +NASDAQ,BELFB,2000-12-01,34.55,34.55,30.31,31.75,63500,29.30 +NASDAQ,BELFB,2000-01-03,22.31,24.50,22.00,22.88,63000,20.98 +NASDAQ,BELFB,1999-10-06,30.68,31.27,30.40,30.90,40600,14.13 +NASDAQ,BELFB,1999-02-12,36.14,37.01,35.77,36.26,69600,16.47 +NASDAQ,BELFB,1998-12-17,25.67,28.63,25.67,27.89,42600,12.63 +NASDAQ,BELFB,1998-11-05,23.45,24.56,23.20,23.57,46600,10.67 +NASDAQ,BHLB,2009-09-16,22.59,22.95,22.47,22.81,26500,22.62 +NASDAQ,BHLB,2009-08-19,22.06,23.03,22.06,23.03,26900,22.84 +NASDAQ,BHLB,2009-07-14,21.26,21.61,21.00,21.05,32400,20.73 +NASDAQ,BHLB,2009-06-11,21.55,21.70,21.45,21.51,57100,21.19 +NASDAQ,BHLB,2007-10-12,30.05,30.38,30.00,30.06,6300,28.33 +NASDAQ,BHLB,2007-07-26,29.23,29.23,28.22,28.61,32300,26.81 +NASDAQ,BHLB,2007-01-30,34.00,34.00,33.59,33.70,26200,31.32 +NASDAQ,BHLB,2006-12-28,34.00,34.03,33.87,33.93,8900,31.53 +NASDAQ,BHLB,2006-11-29,34.39,34.40,34.20,34.29,65300,31.86 +NASDAQ,BHLB,2006-11-20,35.50,36.03,35.50,35.65,66400,33.13 +NASDAQ,BHLB,2006-05-09,34.57,34.69,34.11,34.31,19700,31.63 +NASDAQ,BHLB,2006-03-24,33.30,33.57,33.26,33.55,9700,30.81 +NASDAQ,BHLB,2005-12-12,33.81,34.18,33.75,34.05,15500,31.13 +NASDAQ,BHLB,2005-11-18,31.89,32.51,31.75,32.17,15400,29.41 +NASDAQ,BHLB,2005-11-09,33.01,33.14,32.40,32.65,6600,29.85 +NASDAQ,BHLB,2005-08-30,33.40,33.40,32.50,32.74,13700,29.81 +NASDAQ,BHLB,2005-08-03,33.82,33.82,33.55,33.55,6000,30.42 +NASDAQ,BHLB,2004-11-30,37.14,37.14,36.01,36.50,14900,32.86 +NASDAQ,BHLB,2004-09-03,38.10,38.35,37.80,38.35,3600,34.42 +NASDAQ,BHLB,2004-06-07,34.80,34.95,34.10,34.70,7000,31.04 +NASDAQ,BHLB,2004-04-12,35.70,35.70,35.05,35.05,8000,31.24 +NASDAQ,BHLB,2003-03-19,23.95,23.99,23.76,23.93,3400,21.01 +NASDAQ,BHLB,2003-03-12,23.25,23.43,23.25,23.43,9300,20.57 +NASDAQ,BHLB,2002-08-13,24.50,24.50,24.35,24.50,6200,21.30 +NASDAQ,BHLB,2001-12-07,19.70,19.70,19.70,19.70,12300,16.85 +NASDAQ,BHLB,2001-08-14,19.30,20.00,19.26,19.90,38100,16.93 +NASDAQ,BHLB,2001-08-10,19.20,19.20,19.15,19.20,2500,16.33 +NASDAQ,BHLB,2001-01-31,16.75,17.25,16.75,17.00,102400,14.20 +NASDAQ,BNCC,2009-03-30,8.50,8.50,8.50,8.50,500,8.50 +NASDAQ,BNCC,2009-01-16,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,BNCC,2008-12-17,5.36,8.75,5.36,8.75,1500,8.75 +NASDAQ,BNCC,2008-06-30,9.05,9.05,9.05,9.05,000,9.05 +NASDAQ,BNCC,2008-04-23,12.55,12.55,12.55,12.55,000,12.55 +NASDAQ,BNCC,2008-01-04,12.84,13.07,12.76,12.88,3900,12.88 +NASDAQ,BNCC,2007-11-01,16.63,16.63,16.63,16.63,200,16.63 +NASDAQ,BNCC,2007-09-05,17.50,17.60,17.45,17.60,10500,17.60 +NASDAQ,BNCC,2007-06-15,17.99,17.99,17.99,17.99,000,17.99 +NASDAQ,BNCC,2007-02-22,14.76,15.31,14.75,15.31,1200,15.31 +NASDAQ,BNCC,2006-12-12,12.91,12.91,12.91,12.91,300,12.91 +NASDAQ,BNCC,2006-06-14,12.70,12.70,12.70,12.70,000,12.70 +NASDAQ,BNCC,2006-04-07,13.10,13.10,12.97,12.97,4800,12.97 +NASDAQ,BNCC,2006-04-04,13.34,13.34,13.00,13.00,1800,13.00 +NASDAQ,BNCC,2006-03-27,12.75,13.15,12.75,12.90,17800,12.90 +NASDAQ,BNCC,2004-03-25,17.00,17.00,16.15,16.15,1600,16.15 +NASDAQ,BNCC,2003-09-30,15.17,15.25,15.17,15.25,3500,15.25 +NASDAQ,BNCC,2003-08-29,14.05,14.14,13.96,13.96,2800,13.96 +NASDAQ,BNCC,2003-05-27,12.99,13.19,12.60,13.19,9500,13.19 +NASDAQ,BNCC,2003-02-28,9.50,9.88,9.50,9.72,6900,9.72 +NASDAQ,BNCC,2003-01-16,7.02,7.49,7.00,7.49,3700,7.49 +NASDAQ,BNCC,2001-07-06,8.15,8.15,8.10,8.10,700,8.10 +NASDAQ,BNCC,2001-02-07,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,BNCC,2000-03-06,6.94,7.19,6.50,7.19,5500,7.19 +NASDAQ,BNCC,2000-01-04,6.13,6.50,6.00,6.50,12200,6.50 +NASDAQ,BNCC,1998-10-27,9.75,10.00,9.00,9.13,39500,9.13 +NASDAQ,BNCC,1997-02-27,12.25,12.75,12.25,12.75,2500,12.75 +NASDAQ,BNCC,1996-05-03,9.50,9.50,9.50,9.50,100,9.50 +NASDAQ,BWINA,2010-01-27,21.80,21.80,21.80,21.80,000,21.80 +NASDAQ,BWINA,2009-12-18,23.45,23.45,23.45,23.45,000,23.45 +NASDAQ,BWINA,2009-10-26,21.45,21.45,21.45,21.45,000,21.20 +NASDAQ,BWINA,2008-12-16,15.94,15.94,15.91,15.91,400,15.12 +NASDAQ,BWINA,2008-11-03,17.25,17.25,17.25,17.25,200,16.13 +NASDAQ,BWINA,2008-09-16,21.46,22.08,20.99,21.25,2100,19.88 +NASDAQ,BWINA,2008-09-10,23.74,23.74,23.74,23.74,000,22.20 +NASDAQ,BWINA,2008-06-23,20.85,20.85,20.85,20.85,200,19.30 +NASDAQ,BWINA,2007-05-11,26.61,26.63,26.61,26.63,300,23.30 +NASDAQ,BWINA,2006-11-01,26.17,26.17,26.17,26.17,000,21.95 +NASDAQ,BWINA,2006-02-23,25.13,25.13,25.13,25.13,200,19.44 +NASDAQ,BWINA,2004-08-03,24.02,24.02,24.02,24.02,000,17.12 +NASDAQ,BWINA,2004-04-14,27.00,27.00,27.00,27.00,000,18.93 +NASDAQ,BWINA,2004-04-02,26.27,26.30,26.27,26.30,1400,18.44 +NASDAQ,BWINA,2003-08-07,22.00,22.00,22.00,22.00,000,14.85 +NASDAQ,BWINA,2002-12-27,22.27,22.27,22.27,22.27,000,11.92 +NASDAQ,BWINA,2002-12-03,21.75,21.75,21.75,21.75,100,11.65 +NASDAQ,BWINA,2002-08-12,20.23,20.23,20.23,20.23,000,10.73 +NASDAQ,BWINA,2002-06-20,23.36,23.36,23.36,23.36,000,12.39 +NASDAQ,BWINA,2002-05-02,25.00,25.14,25.00,25.14,400,13.28 +NASDAQ,BWINA,2001-05-30,23.00,23.00,23.00,23.00,000,11.98 +NASDAQ,BWINA,2001-04-20,24.70,24.70,24.70,24.70,000,12.82 +NASDAQ,BWINA,2000-09-07,19.00,19.00,19.00,19.00,000,9.76 +NASDAQ,BWINA,2000-08-01,15.00,15.25,15.00,15.25,25600,7.78 +NASDAQ,BWINA,2000-04-03,17.31,17.31,17.31,17.31,000,8.79 +NASDAQ,BWINA,2000-02-08,21.00,21.00,21.00,21.00,2000,10.61 +NASDAQ,BWINA,1999-05-20,20.00,20.00,20.00,20.00,000,10.01 +NASDAQ,BWINA,1999-05-11,20.00,20.00,20.00,20.00,000,9.96 +NASDAQ,BWINA,1999-02-08,21.94,21.94,21.94,21.94,000,10.87 +NASDAQ,BWINA,1998-12-04,21.12,21.12,21.12,21.12,000,10.46 +NASDAQ,BWINA,1998-10-08,22.00,22.00,22.00,22.00,000,10.85 +NASDAQ,BWINA,1998-10-02,21.00,21.00,21.00,21.00,000,10.36 +NASDAQ,BWINA,1997-08-11,18.75,18.75,18.75,18.75,000,9.08 +NASDAQ,BWINA,1997-07-24,21.25,21.25,21.25,21.25,2000,10.24 +NASDAQ,BWINA,1997-04-29,18.31,18.31,18.31,18.31,000,8.77 +NASDAQ,BWINA,1996-12-12,17.00,17.00,17.00,17.00,000,8.10 +NASDAQ,BWINA,1996-11-05,18.75,18.75,18.75,18.75,000,8.88 +NASDAQ,BWINA,1996-03-15,18.75,18.75,18.75,18.75,000,8.79 +NASDAQ,BWINA,1995-11-07,15.75,15.75,15.75,15.75,000,7.31 +NASDAQ,BWINA,1995-03-10,18.25,18.25,18.25,18.25,000,8.39 +NASDAQ,BWINA,1995-02-03,16.25,16.25,16.25,16.25,000,7.44 +NASDAQ,BWINA,1994-05-20,15.63,15.63,15.63,15.63,000,7.11 +NASDAQ,BWINA,1994-04-11,17.25,17.25,17.25,17.25,000,7.82 +NASDAQ,BWINA,1993-11-16,46.00,46.00,46.00,46.00,000,6.93 +NASDAQ,BWINA,1993-05-24,35.00,35.00,35.00,35.00,000,5.24 +NASDAQ,BWINA,1992-09-03,32.00,32.00,32.00,32.00,000,4.72 +NASDAQ,BWINA,1992-01-28,27.00,27.00,27.00,27.00,000,3.95 +NASDAQ,BWINA,1992-01-17,27.00,27.00,27.00,27.00,000,3.95 +NASDAQ,BWINA,1991-09-05,28.00,28.00,28.00,28.00,000,4.08 +NASDAQ,BWINA,1991-08-22,28.00,28.00,28.00,28.00,000,4.08 +NASDAQ,BWINA,1991-05-20,24.00,24.00,24.00,24.00,800,3.49 +NASDAQ,BWINA,1991-04-23,24.25,24.25,24.25,24.25,000,3.51 +NASDAQ,BWINA,1991-01-28,18.25,18.25,18.25,18.25,000,2.63 +NASDAQ,BWINA,1990-12-11,19.50,19.50,19.50,19.50,000,2.81 +NASDAQ,BWINA,1990-06-07,21.75,21.75,21.75,21.75,000,3.12 +NASDAQ,BWINA,1989-03-02,16.50,16.50,16.50,16.50,000,2.33 +NASDAQ,BWINA,1988-06-27,16.00,16.00,16.00,16.00,000,2.24 +NASDAQ,BWINA,1987-05-27,18.25,18.25,18.25,18.25,000,2.54 +NASDAQ,BWINA,1987-04-21,25.00,25.00,25.00,25.00,000,3.47 +NASDAQ,BWINA,1987-03-17,24.00,24.00,24.00,24.00,000,3.33 +NASDAQ,BWINA,1987-01-02,25.00,25.00,25.00,25.00,2200,3.47 +NASDAQ,BWINA,1986-10-27,31.00,31.00,31.00,31.00,000,4.30 +NASDAQ,BWINA,1986-09-04,25.00,25.00,25.00,25.00,800,3.47 +NASDAQ,BWINA,1986-09-02,31.87,31.87,31.87,31.87,000,4.42 +NASDAQ,BVSN,2009-10-16,16.55,17.08,16.55,16.94,4900,16.94 +NASDAQ,BVSN,2008-10-09,0.53,0.53,0.51,0.52,3000,13.00 +NASDAQ,BVSN,2008-07-01,0.95,0.95,0.92,0.94,4800,23.50 +NASDAQ,BVSN,2007-08-23,2.20,2.31,2.20,2.26,3700,56.50 +NASDAQ,BVSN,2007-03-01,2.15,2.16,1.95,2.14,50000,53.50 +NASDAQ,BVSN,2006-06-19,0.49,0.51,0.48,0.50,700,12.50 +NASDAQ,BVSN,2005-12-13,0.60,0.63,0.59,0.60,4600,15.00 +NASDAQ,BVSN,2005-10-28,0.57,0.62,0.57,0.58,5900,14.50 +NASDAQ,BVSN,2004-10-04,2.82,3.10,2.80,2.95,12200,73.75 +NASDAQ,BVSN,2004-09-07,2.64,2.79,2.64,2.72,3100,68.00 +NASDAQ,BVSN,2004-07-19,3.16,3.25,2.90,3.02,16100,75.50 +NASDAQ,BVSN,2004-02-05,7.50,7.59,6.70,6.71,36100,167.75 +NASDAQ,BVSN,2003-08-12,4.71,4.95,4.65,4.95,4500,123.75 +NASDAQ,BVSN,2003-06-23,6.20,6.30,5.82,5.90,12400,147.50 +NASDAQ,BVSN,2003-02-25,4.32,4.32,4.02,4.11,10100,102.75 +NASDAQ,BVSN,2002-08-02,2.50,2.59,2.25,2.40,7200,60.00 +NASDAQ,BVSN,1999-10-29,70.30,74.98,70.30,73.38,37600,5503.62 +NASDAQ,BVSN,1998-11-30,38.00,38.00,26.40,26.40,104700,660.00 +NASDAQ,BVSN,1998-08-11,22.00,24.16,22.00,23.56,18300,589.00 +NASDAQ,BVSN,1998-07-17,27.56,28.16,27.08,27.40,11800,685.00 +NASDAQ,BVSN,1997-12-09,7.32,7.40,7.32,7.40,1800,185.00 +NASDAQ,BVSN,1997-11-14,6.40,6.40,6.20,6.28,3300,157.00 +NASDAQ,BVSN,1996-09-30,7.32,7.56,7.32,7.56,1400,189.00 +NASDAQ,BNHNA,2009-09-02,6.22,6.48,6.11,6.20,103200,6.20 +NASDAQ,BNHNA,2009-02-09,2.50,2.85,2.34,2.60,71600,2.60 +NASDAQ,BNHNA,2008-01-03,11.76,11.95,11.33,11.37,39000,11.37 +NASDAQ,BNHNA,2007-09-24,18.10,18.50,17.86,18.17,27800,18.17 +NASDAQ,BNHNA,2007-04-20,29.14,30.50,28.79,30.45,32300,20.29 +NASDAQ,BNHNA,2005-12-01,18.40,19.00,18.39,18.80,241300,12.53 +NASDAQ,BNHNA,2005-11-17,17.62,17.90,17.60,17.80,6800,11.86 +NASDAQ,BNHNA,2005-08-25,18.81,19.20,18.36,18.46,17700,12.30 +NASDAQ,BNHNA,2005-02-14,15.10,15.20,15.10,15.20,4300,10.13 +NASDAQ,BNHNA,2004-11-04,13.47,14.04,13.47,14.04,1400,9.36 +NASDAQ,BNHNA,2003-12-19,12.30,12.55,12.30,12.55,5000,8.36 +NASDAQ,BNHNA,2002-11-21,12.20,12.25,11.96,12.25,2900,8.16 +NASDAQ,BNHNA,2002-09-16,12.00,12.86,11.90,12.59,13200,8.39 +NASDAQ,BNHNA,2002-04-23,20.80,20.81,20.00,20.26,26000,11.74 +NASDAQ,BNHNA,2001-03-13,11.44,11.63,11.06,11.50,125000,6.66 +NASDAQ,BNHNA,2000-10-04,11.12,11.81,11.00,11.06,3800,6.41 +NASDAQ,BNHNA,2000-01-27,13.88,14.75,13.75,14.75,10600,8.55 +NASDAQ,BNHNA,1996-12-20,8.38,8.38,8.38,8.38,1000,4.85 +NASDAQ,BNHNA,1996-06-18,11.87,11.87,10.13,11.25,137300,6.52 +NASDAQ,BNHNA,1995-11-30,7.63,7.63,7.63,7.63,800,4.42 +NASDAQ,BNHNA,1995-09-27,6.75,6.75,6.75,6.75,1000,3.91 +NASDAQ,BNHNA,1995-09-14,6.62,6.62,6.38,6.41,20700,3.71 +NASDAQ,BNHNA,1995-01-09,3.62,3.75,3.62,3.62,9800,2.10 +NASDAQ,BNHNA,1994-12-12,3.62,3.75,3.62,3.66,55500,2.12 +NASDAQ,BNHNA,1993-12-23,1.50,1.50,1.50,1.50,3000,0.87 +NASDAQ,BNHNA,1993-11-17,1.63,1.75,1.63,1.75,4000,1.01 +NASDAQ,BNHNA,1993-10-26,1.12,1.19,1.12,1.19,20200,0.69 +NASDAQ,BNHNA,1993-08-31,1.09,1.31,1.09,1.31,1100,0.76 +NASDAQ,BNHNA,1993-08-24,1.09,1.09,1.09,1.09,4900,0.63 +NASDAQ,BNHNA,1993-06-17,1.25,1.25,1.25,1.25,200,0.72 +NASDAQ,BNHNA,1991-12-16,0.81,0.81,0.81,0.81,1400,0.47 +NASDAQ,BNHNA,1991-10-18,1.00,1.00,1.00,1.00,113500,0.58 +NASDAQ,BNHNA,1990-09-18,1.12,1.12,1.12,1.12,5400,0.65 +NASDAQ,BNHNA,1990-06-13,1.75,1.75,1.75,1.75,5600,1.01 +NASDAQ,BNHNA,1990-04-10,2.00,2.00,2.00,2.00,11800,1.16 +NASDAQ,BNHNA,1987-09-02,3.62,3.62,3.62,3.62,5200,2.10 +NASDAQ,BARI,2009-01-14,19.67,20.85,19.31,20.84,5900,20.23 +NASDAQ,BARI,2008-01-17,32.59,32.72,32.25,32.29,4400,30.65 +NASDAQ,BARI,2008-01-14,33.25,33.25,33.05,33.24,3700,31.55 +NASDAQ,BARI,2007-07-02,38.19,38.19,37.80,37.80,2600,35.55 +NASDAQ,BARI,2007-03-15,43.07,43.34,43.07,43.25,2100,40.52 +NASDAQ,BARI,2007-01-05,43.05,43.14,43.00,43.14,10700,40.28 +NASDAQ,BARI,2006-10-04,43.50,43.51,43.09,43.23,3700,40.23 +NASDAQ,BARI,2006-01-03,33.50,33.54,33.28,33.30,40300,30.61 +NASDAQ,BARI,2005-03-03,36.74,36.75,36.37,36.68,5000,33.30 +NASDAQ,BARI,2004-12-08,40.19,40.19,40.17,40.19,3000,36.35 +NASDAQ,BARI,2004-10-27,39.20,39.35,39.03,39.20,3500,35.31 +NASDAQ,BARI,2004-03-26,32.40,32.60,32.40,32.60,2900,29.13 +NASDAQ,BARI,2003-11-19,31.16,31.65,31.00,31.00,8700,27.58 +NASDAQ,BARI,2003-03-27,21.40,22.00,21.25,21.73,11700,19.01 +NASDAQ,BARI,2003-01-10,23.00,23.00,23.00,23.00,100,19.99 +NASDAQ,BARI,2003-01-06,23.00,23.06,22.97,22.97,17800,19.97 +NASDAQ,BARI,2002-09-04,20.09,20.09,20.09,20.09,000,17.35 +NASDAQ,BARI,2002-07-03,22.65,22.65,22.50,22.50,900,19.31 +NASDAQ,BARI,2002-04-01,22.99,23.00,22.99,23.00,1400,19.62 +NASDAQ,BARI,2000-10-30,13.75,14.12,13.62,13.62,1100,11.11 +NASDAQ,BARI,1999-03-10,9.92,9.92,9.92,9.92,1000,7.82 +NASDAQ,BARI,1999-03-01,10.84,10.84,10.59,10.59,2400,8.36 +NASDAQ,BARI,1998-07-30,15.52,15.95,15.52,15.95,600,12.58 +NASDAQ,BUCY,2008-11-19,22.03,22.03,18.98,19.10,3687200,19.01 +NASDAQ,BUCY,2008-11-13,22.03,25.74,21.39,25.00,12936800,24.88 +NASDAQ,BUCY,2007-07-20,75.16,75.70,72.00,73.16,2103400,36.28 +NASDAQ,BUCY,2007-04-30,63.59,64.10,62.57,62.74,1566800,31.09 +NASDAQ,BUCY,2007-03-08,53.24,54.08,51.96,52.18,1785200,25.86 +NASDAQ,BUCY,2006-10-31,42.50,42.90,41.48,41.90,1036000,20.74 +NASDAQ,BUCY,2006-03-31,48.00,49.06,47.54,48.19,612400,23.78 +NASDAQ,BUCY,2005-10-10,44.32,45.02,43.45,43.73,452800,14.34 +NASDAQ,BUCY,2005-05-24,33.49,33.69,32.99,33.41,719200,10.94 +NASDAQ,BUCY,2004-09-14,29.92,30.35,29.80,30.05,873600,9.79 +NASDAQ,BUCY,2004-08-23,27.33,27.50,26.96,27.34,211800,8.91 +NASDAQ,BJRI,2009-08-03,16.19,16.52,16.10,16.52,247200,16.52 +NASDAQ,BJRI,2009-04-30,18.01,18.11,16.49,16.49,456100,16.49 +NASDAQ,BJRI,2008-06-04,12.21,12.55,11.97,12.49,183200,12.49 +NASDAQ,BJRI,2008-03-10,12.28,12.74,11.79,11.86,197600,11.86 +NASDAQ,BJRI,2007-08-29,21.94,22.75,21.73,22.57,117000,22.57 +NASDAQ,BJRI,2007-07-02,19.87,20.07,19.62,20.05,285300,20.05 +NASDAQ,BJRI,2007-06-22,18.53,18.60,18.30,18.45,184300,18.45 +NASDAQ,BJRI,2007-06-13,19.69,20.08,19.49,19.77,98700,19.77 +NASDAQ,BJRI,2007-04-30,21.45,21.45,20.41,20.59,152900,20.59 +NASDAQ,BJRI,2007-01-29,20.54,21.02,20.54,20.95,96300,20.95 +NASDAQ,BJRI,2006-12-20,19.00,19.53,18.82,19.44,48600,19.44 +NASDAQ,BJRI,2006-09-22,22.59,22.84,21.93,22.10,64600,22.10 +NASDAQ,BJRI,2006-08-23,18.92,19.10,18.02,18.34,147600,18.34 +NASDAQ,BJRI,2006-06-20,21.66,22.68,21.49,21.51,70500,21.51 +NASDAQ,BJRI,2006-02-02,25.46,25.97,25.09,25.96,117200,25.96 +NASDAQ,BJRI,2005-11-02,22.12,22.33,21.90,22.08,54000,22.08 +NASDAQ,BJRI,2005-10-12,20.25,20.39,19.60,19.64,70600,19.64 +NASDAQ,BJRI,2005-04-11,19.48,19.48,18.72,19.10,110500,19.10 +NASDAQ,BJRI,2005-03-01,16.32,16.50,16.23,16.46,69900,16.46 +NASDAQ,BJRI,2003-10-29,12.90,12.96,12.50,12.65,89600,12.65 +NASDAQ,BJRI,2002-12-18,6.98,8.20,6.90,6.99,127500,6.99 +NASDAQ,BJRI,2002-06-27,8.86,9.20,8.86,9.20,211900,9.20 +NASDAQ,BJRI,2002-06-11,7.83,8.00,7.75,7.76,223300,7.76 +NASDAQ,BJRI,2001-05-31,3.90,4.18,3.90,4.10,28200,4.10 +NASDAQ,BJRI,2001-05-24,3.19,3.62,3.19,3.55,15000,3.55 +NASDAQ,BJRI,2001-05-14,2.40,2.40,2.40,2.40,2200,2.40 +NASDAQ,BJRI,2001-03-29,2.38,2.38,2.31,2.31,1500,2.31 +NASDAQ,BJRI,2001-02-05,2.94,3.06,2.88,3.06,3200,3.06 +NASDAQ,BJRI,2000-12-22,3.11,3.12,3.11,3.12,1400,3.12 +NASDAQ,BJRI,2000-02-03,1.34,1.41,1.34,1.37,2400,1.37 +NASDAQ,BJRI,2000-01-12,1.31,1.41,1.31,1.39,28100,1.39 +NASDAQ,BJRI,1999-02-19,1.56,1.56,1.41,1.50,54000,1.50 +NASDAQ,BJRI,1998-11-19,1.59,1.59,1.50,1.56,2200,1.56 +NASDAQ,BJRI,1998-06-15,1.84,1.94,1.84,1.94,6800,1.94 +NASDAQ,BJRI,1997-03-10,5.38,5.38,5.00,5.38,21300,5.38 +NASDAQ,BJRI,1997-02-26,5.25,5.25,5.00,5.25,10300,5.25 +NASDAQ,BJRI,1997-02-12,5.00,5.00,5.00,5.00,29500,5.00 +NASDAQ,BJRI,1996-11-21,5.00,5.38,5.00,5.00,79000,5.00 +NASDAQ,BRCM,2010-02-02,27.92,28.05,27.48,28.03,7597000,28.03 +NASDAQ,BRCM,2009-09-11,30.53,30.55,29.76,30.19,9391000,30.19 +NASDAQ,BRCM,2008-08-05,24.62,25.34,24.15,25.33,12725100,25.33 +NASDAQ,BRCM,2008-06-25,27.79,28.70,27.63,27.81,12794800,27.81 +NASDAQ,BRCM,2008-05-02,27.10,27.22,25.96,26.49,13019400,26.49 +NASDAQ,BRCM,2008-04-14,20.88,20.99,20.13,20.15,10999900,20.15 +NASDAQ,BRCM,2008-03-26,19.16,19.44,18.97,19.17,14055600,19.17 +NASDAQ,BRCM,2007-10-11,40.61,41.33,39.09,39.53,11548400,39.53 +NASDAQ,BRCM,2006-11-22,36.13,36.62,35.83,36.42,9591900,36.42 +NASDAQ,BRCM,2006-09-25,28.32,30.62,28.14,30.36,30734100,30.36 +NASDAQ,BRCM,2006-09-01,29.50,29.60,27.90,27.95,16143800,27.95 +NASDAQ,BRCM,2006-08-04,24.50,24.85,23.50,23.77,13063400,23.77 +NASDAQ,BRCM,2006-03-24,44.36,44.45,43.03,43.44,13032000,43.44 +NASDAQ,BRCM,2005-12-06,48.16,49.22,47.95,48.68,12285400,32.45 +NASDAQ,BRCM,2005-07-01,35.98,36.28,35.66,36.10,7511400,24.07 +NASDAQ,BRCM,2004-11-10,27.70,27.85,27.04,27.19,15310600,18.13 +NASDAQ,BRCM,2004-03-08,41.44,41.77,39.61,39.76,10160100,26.51 +NASDAQ,BRCM,2004-03-02,41.63,42.56,41.55,42.01,14389800,28.01 +NASDAQ,BRCM,2003-12-16,33.15,33.35,31.78,32.52,13767900,21.68 +NASDAQ,BRCM,2003-10-29,31.75,32.51,31.55,32.38,9413200,21.59 +NASDAQ,BRCM,2003-10-13,31.61,31.78,31.15,31.40,8907900,20.93 +NASDAQ,BRCM,2003-08-07,20.85,20.98,20.32,20.55,17665900,13.70 +NASDAQ,BRCM,2003-05-23,21.63,22.58,21.55,22.03,25839600,14.69 +NASDAQ,BRCM,2003-04-11,13.31,13.35,12.90,13.08,8263500,8.72 +NASDAQ,BRCM,2003-02-19,14.90,15.17,14.74,14.91,10826700,9.94 +NASDAQ,BRCM,2003-01-31,12.55,13.85,12.51,13.54,34155600,9.03 +NASDAQ,BRCM,2002-06-12,19.53,20.50,18.75,20.29,22888200,13.53 +NASDAQ,BRCM,2002-04-05,34.99,35.42,32.58,32.60,17809500,21.73 +NASDAQ,BRCM,2001-05-01,41.90,43.16,39.03,41.96,20481600,27.97 +NASDAQ,BRCM,1999-04-15,67.00,67.00,60.88,65.50,3531300,21.83 +NASDAQ,BRCM,1998-07-29,66.75,68.75,63.50,64.50,2005200,10.75 +NASDAQ,BMRN,2009-10-27,16.73,16.90,16.63,16.79,3067800,16.79 +NASDAQ,BMRN,2009-08-11,15.71,15.97,15.45,15.67,403300,15.67 +NASDAQ,BMRN,2009-05-28,14.06,14.21,13.89,14.09,800900,14.09 +NASDAQ,BMRN,2009-02-24,12.09,13.24,12.00,13.20,8035900,13.20 +NASDAQ,BMRN,2008-02-20,39.91,40.10,36.79,37.42,4270100,37.42 +NASDAQ,BMRN,2007-05-24,18.62,18.76,17.82,18.11,3050700,18.11 +NASDAQ,BMRN,2007-03-22,17.65,17.68,17.16,17.20,841300,17.20 +NASDAQ,BMRN,2005-08-31,8.10,8.65,8.03,8.63,714400,8.63 +NASDAQ,BMRN,2004-08-16,5.14,5.40,5.14,5.24,306100,5.24 +NASDAQ,BMRN,2003-11-28,7.39,7.40,7.19,7.35,197900,7.35 +NASDAQ,BMRN,2003-11-10,7.40,7.43,7.00,7.01,551200,7.01 +NASDAQ,BMRN,2003-08-07,8.40,9.05,8.40,8.77,800600,8.77 +NASDAQ,BMRN,2003-01-28,8.75,9.10,8.67,9.05,389500,9.05 +NASDAQ,BMRN,2003-01-27,9.13,9.30,8.60,8.75,449300,8.75 +NASDAQ,BMRN,2003-01-09,6.99,7.07,6.54,6.58,530200,6.58 +NASDAQ,BMRN,2002-10-15,5.84,6.00,5.75,5.87,393000,5.87 +NASDAQ,BMRN,2002-09-18,4.79,5.00,4.74,5.00,486200,5.00 +NASDAQ,BMRN,2002-01-22,12.94,13.00,12.26,12.75,205600,12.75 +NASDAQ,BMRN,2002-01-16,13.30,13.86,13.15,13.50,466300,13.50 +NASDAQ,BMRN,2001-07-20,13.15,13.45,12.76,13.18,15800,13.18 +NASDAQ,BMRN,2001-05-17,11.67,11.86,11.30,11.45,111300,11.45 +NASDAQ,BMRN,2001-04-27,10.04,10.50,10.04,10.26,13900,10.26 +NASDAQ,BMRN,2000-08-08,17.12,17.12,16.38,16.38,53600,16.38 +NASDAQ,BMRN,2000-03-30,27.25,30.38,27.13,27.13,220000,27.13 +NASDAQ,BMRN,2000-02-29,30.47,32.00,30.25,31.25,314000,31.25 +NASDAQ,BMRN,1999-09-29,18.62,18.62,17.62,17.81,15400,17.81 +NASDAQ,BFED,2009-04-03,8.23,8.25,8.01,8.09,373200,7.96 +NASDAQ,BFED,2008-12-29,8.00,8.25,8.00,8.25,15400,8.07 +NASDAQ,BFED,2008-10-28,8.05,8.05,7.66,8.05,700,7.84 +NASDAQ,BFED,2008-10-27,8.06,8.06,8.06,8.06,000,7.85 +NASDAQ,BFED,2008-01-04,9.95,10.05,9.85,10.05,13100,9.71 +NASDAQ,BFED,2007-10-18,11.30,11.35,11.25,11.29,117500,10.90 +NASDAQ,BFED,2007-10-11,11.60,11.70,11.60,11.67,78400,11.27 +NASDAQ,BWINB,2009-07-13,19.86,20.42,19.86,20.42,10100,19.94 +NASDAQ,BWINB,2009-07-07,20.24,21.09,19.99,20.42,13400,19.94 +NASDAQ,BWINB,2008-12-12,17.71,19.66,17.71,19.61,31400,18.64 +NASDAQ,BWINB,2008-06-03,21.37,21.93,21.23,21.75,29900,20.14 +NASDAQ,BWINB,2007-09-28,28.00,28.00,27.11,27.31,22000,24.45 +NASDAQ,BWINB,2007-09-26,27.93,28.61,27.81,28.15,10600,25.20 +NASDAQ,BWINB,2007-08-27,27.24,27.40,26.91,26.98,16400,24.15 +NASDAQ,BWINB,2007-06-06,25.30,25.55,25.15,25.55,12600,22.38 +NASDAQ,BWINB,2006-09-05,24.51,25.10,24.25,25.04,5300,21.00 +NASDAQ,BWINB,2006-08-04,25.28,25.30,24.27,24.51,19300,20.34 +NASDAQ,BWINB,2006-06-26,23.09,23.14,22.72,23.13,11400,19.20 +NASDAQ,BWINB,2006-02-06,24.96,24.96,24.33,24.68,2500,19.03 +NASDAQ,BWINB,2005-12-09,25.20,26.00,24.93,25.48,16400,19.65 +NASDAQ,BWINB,2005-11-28,25.24,25.25,25.00,25.03,20800,19.30 +NASDAQ,BWINB,2005-09-20,25.51,25.55,25.37,25.40,12200,19.40 +NASDAQ,BWINB,2005-09-07,25.62,25.81,25.45,25.81,14200,19.71 +NASDAQ,BWINB,2005-08-16,25.70,25.84,25.40,25.50,4900,19.48 +NASDAQ,BWINB,2005-08-03,26.94,26.94,26.76,26.78,4200,20.17 +NASDAQ,BWINB,2005-02-23,25.77,26.09,25.77,25.94,9700,19.47 +NASDAQ,BWINB,2004-09-13,25.42,25.44,25.00,25.01,7800,17.90 +NASDAQ,BWINB,2004-05-21,23.80,23.80,22.47,22.90,3700,16.29 +NASDAQ,BWINB,2004-05-10,25.80,25.80,24.52,24.52,3100,17.16 +NASDAQ,BWINB,2004-01-21,29.63,30.00,28.48,29.70,60500,20.42 +NASDAQ,BWINB,2003-12-10,24.25,24.88,23.65,24.31,5800,16.71 +NASDAQ,BWINB,2003-06-24,25.50,25.50,24.20,24.78,3400,16.73 +NASDAQ,BWINB,2002-12-10,24.81,24.81,24.35,24.36,2100,13.05 +NASDAQ,BWINB,2001-11-30,25.34,25.34,24.46,24.46,1600,12.87 +NASDAQ,BWINB,2001-07-13,22.61,22.61,21.85,22.25,1400,11.61 +NASDAQ,BWINB,2001-05-24,23.60,23.60,23.00,23.20,5400,12.10 +NASDAQ,BWINB,2000-10-16,19.00,19.00,19.00,19.00,4500,9.78 +NASDAQ,BWINB,2000-07-06,17.37,17.37,16.44,16.56,4600,8.47 +NASDAQ,BWINB,2000-04-03,19.06,19.06,18.12,18.12,9400,9.21 +NASDAQ,BWINB,2000-03-13,16.75,17.50,16.75,16.81,27400,8.55 +NASDAQ,BWINB,1998-06-19,22.37,22.37,22.37,22.37,3100,11.00 +NASDAQ,BWINB,1997-10-08,21.00,21.00,21.00,21.00,1800,10.19 +NASDAQ,BWINB,1997-05-28,17.62,17.62,17.50,17.50,5900,8.45 +NASDAQ,BWINB,1997-03-14,17.37,17.37,17.37,17.37,6200,8.34 +NASDAQ,BWINB,1996-12-09,18.00,18.00,17.75,17.75,13900,8.47 +NASDAQ,BWINB,1996-10-08,18.37,18.37,18.37,18.37,5900,8.72 +NASDAQ,BWINB,1995-11-03,15.25,15.25,15.25,15.25,1500,7.09 +NASDAQ,BWINB,1995-08-02,15.50,15.50,15.25,15.25,9800,7.05 +NASDAQ,BWINB,1995-06-12,16.25,16.25,16.25,16.25,000,7.51 +NASDAQ,BWINB,1995-02-28,16.87,17.25,16.87,17.25,8200,7.93 +NASDAQ,BWINB,1995-02-14,16.75,16.75,16.75,16.75,000,7.70 +NASDAQ,BWINB,1994-04-19,14.25,14.25,14.25,14.25,000,6.41 +NASDAQ,BWINB,1993-06-08,40.00,40.00,40.00,40.00,000,5.93 +NASDAQ,BWINB,1993-05-28,39.25,39.25,39.25,39.25,800,5.82 +NASDAQ,BWINB,1992-04-24,28.00,28.00,28.00,28.00,1900,4.08 +NASDAQ,BWINB,1991-09-30,23.00,24.50,23.00,24.50,3400,3.55 +NASDAQ,BWINB,1991-06-27,23.50,23.50,23.50,23.50,000,3.40 +NASDAQ,BWINB,1991-05-20,22.75,22.75,22.75,22.75,3400,3.29 +NASDAQ,BWINB,1991-02-08,19.75,19.87,19.75,19.87,35200,2.86 +NASDAQ,BWINB,1991-01-02,18.75,18.75,18.75,18.75,000,2.69 +NASDAQ,BWINB,1990-09-07,20.50,20.50,20.50,20.50,4500,2.93 +NASDAQ,BWINB,1990-07-20,21.37,21.37,21.37,21.37,150000,3.04 +NASDAQ,BWINB,1990-01-09,22.50,22.50,22.50,22.50,1100,3.18 +NASDAQ,BWINB,1989-11-03,20.00,20.00,20.00,20.00,3000,2.82 +NASDAQ,BWINB,1989-06-13,17.87,17.87,17.87,17.87,000,2.51 +NASDAQ,BWINB,1989-02-02,14.75,14.75,14.75,14.75,000,2.06 +NASDAQ,BWINB,1988-08-09,14.38,14.38,14.38,14.38,800,2.00 +NASDAQ,BWINB,1988-04-29,12.63,13.00,12.63,12.88,24000,1.78 +NASDAQ,BWINB,1987-03-26,22.75,22.75,22.62,22.62,16900,3.11 +NASDAQ,BWINB,1986-12-17,21.75,21.75,21.37,21.37,17600,2.94 +NASDAQ,BWINB,1986-08-01,24.00,24.50,23.87,24.50,138400,3.36 +NASDAQ,BKBK,2009-12-22,11.80,11.80,11.80,11.80,1300,11.80 +NASDAQ,BKBK,2009-07-28,11.35,11.35,11.35,11.35,000,11.02 +NASDAQ,BKBK,2009-05-08,12.95,12.95,10.74,10.85,700,10.36 +NASDAQ,BKBK,2009-03-03,10.50,10.50,9.34,9.60,3300,9.16 +NASDAQ,BKBK,2009-01-21,13.07,13.07,13.07,13.07,000,12.26 +NASDAQ,BKBK,2008-12-22,12.00,12.00,11.00,11.97,1700,11.23 +NASDAQ,BKBK,2008-10-22,11.91,12.54,11.91,12.54,1600,11.59 +NASDAQ,BKBK,2008-09-18,13.50,13.50,13.47,13.47,400,12.45 +NASDAQ,BKBK,2008-06-03,14.58,14.58,14.54,14.54,300,13.29 +NASDAQ,BKBK,2008-03-25,16.50,16.50,16.50,16.50,000,14.90 +NASDAQ,BKBK,2008-02-13,15.82,16.15,15.82,16.15,400,14.43 +NASDAQ,BKBK,2006-10-16,20.12,20.12,20.12,20.12,000,17.10 +NASDAQ,BKBK,2005-10-28,20.50,20.50,20.50,20.50,000,16.81 +NASDAQ,BKBK,2005-09-29,20.50,20.50,20.50,20.50,000,16.81 +NASDAQ,BKBK,2005-05-10,18.44,18.44,18.44,18.44,000,14.74 +NASDAQ,BKBK,2005-03-10,19.21,19.21,19.21,19.21,000,15.35 +NASDAQ,BKBK,2004-10-06,17.65,17.70,17.65,17.70,600,13.89 +NASDAQ,BKBK,2004-06-16,17.34,18.00,17.18,18.00,1900,14.13 +NASDAQ,BKBK,2003-06-19,17.50,17.50,17.50,17.50,000,13.22 +NASDAQ,BKBK,2003-05-07,14.30,15.25,14.30,15.25,2000,11.30 +NASDAQ,BKBK,2003-03-24,14.53,14.53,14.53,14.53,000,10.77 +NASDAQ,BKBK,2003-03-07,14.62,14.62,14.62,14.62,100,10.83 +NASDAQ,BKBK,2002-08-14,16.80,16.99,15.63,15.80,4200,11.47 +NASDAQ,BKBK,2001-11-15,14.80,14.80,14.80,14.80,300,10.32 +NASDAQ,BKBK,2001-10-17,14.50,14.50,14.50,14.50,000,10.11 +NASDAQ,BKBK,2001-05-17,12.60,12.60,12.60,12.60,000,8.58 +NASDAQ,BKBK,2001-05-09,12.50,12.50,12.50,12.50,000,8.52 +NASDAQ,BKBK,2000-01-27,16.75,16.75,16.75,16.75,000,10.97 +NASDAQ,BKBK,1999-06-03,20.37,20.37,20.37,20.37,000,13.14 +NASDAQ,BKBK,1999-06-02,20.37,20.37,20.37,20.37,000,13.14 +NASDAQ,BKBK,1999-05-18,20.25,20.25,20.25,20.25,000,12.96 +NASDAQ,BKBK,1999-02-02,19.25,19.25,19.25,19.25,000,12.32 +NASDAQ,BKBK,1998-02-26,22.50,22.50,20.50,20.62,2200,13.11 +NASDAQ,BKBK,1997-11-28,20.50,20.50,20.50,20.50,000,13.03 +NASDAQ,BKBK,1997-05-05,68.00,68.00,68.00,68.00,000,10.66 +NASDAQ,BKBK,1997-02-12,62.00,62.00,62.00,62.00,3200,9.72 +NASDAQ,BKBK,1997-01-07,56.00,56.00,56.00,56.00,000,8.78 +NASDAQ,BTUI,2009-01-23,4.03,4.09,3.96,4.06,9400,4.06 +NASDAQ,BTUI,2008-10-31,5.19,5.19,4.90,5.04,18400,5.04 +NASDAQ,BTUI,2008-08-04,10.11,11.00,10.07,10.23,32500,10.23 +NASDAQ,BTUI,2008-07-31,9.85,10.00,9.35,9.59,26600,9.59 +NASDAQ,BTUI,2008-07-23,9.33,9.99,9.33,9.52,36400,9.52 +NASDAQ,BTUI,2008-03-26,9.18,9.20,9.08,9.11,5900,9.11 +NASDAQ,BTUI,2007-09-05,11.91,12.43,11.86,12.25,26500,12.25 +NASDAQ,BTUI,2007-07-31,12.87,13.62,12.87,13.19,40700,13.19 +NASDAQ,BTUI,2007-05-01,12.15,12.18,11.97,12.07,44900,12.07 +NASDAQ,BTUI,2007-03-20,10.45,10.61,10.35,10.59,22000,10.59 +NASDAQ,BTUI,2007-01-05,9.90,9.96,9.78,9.82,73600,9.82 +NASDAQ,BTUI,2006-12-14,9.69,9.75,9.63,9.66,84700,9.66 +NASDAQ,BTUI,2006-12-11,9.75,9.77,9.65,9.75,49500,9.75 +NASDAQ,BTUI,2006-10-20,12.76,12.76,12.48,12.53,43400,12.53 +NASDAQ,BTUI,2006-07-27,10.33,10.33,9.50,9.60,287500,9.60 +NASDAQ,BTUI,2006-06-05,16.91,17.39,16.23,16.25,130700,16.25 +NASDAQ,BTUI,2006-04-12,17.52,20.20,17.52,20.02,939600,20.02 +NASDAQ,BTUI,2006-02-21,16.81,17.35,15.81,16.08,319400,16.08 +NASDAQ,BTUI,2006-02-08,17.97,18.58,16.40,17.22,663100,17.22 +NASDAQ,BTUI,2005-07-20,3.91,4.14,3.80,4.14,110300,4.14 +NASDAQ,BTUI,2005-05-27,3.31,3.47,3.31,3.40,22200,3.40 +NASDAQ,BTUI,2005-03-29,3.45,3.49,3.25,3.38,6400,3.38 +NASDAQ,BTUI,2004-10-25,3.30,3.30,3.06,3.06,4000,3.06 +NASDAQ,BTUI,2004-09-20,3.62,3.70,3.62,3.70,1100,3.70 +NASDAQ,BTUI,2004-09-09,3.80,3.80,3.75,3.78,5400,3.78 +NASDAQ,BTUI,2004-04-19,5.18,5.40,5.18,5.40,7000,5.40 +NASDAQ,BTUI,2003-07-01,1.95,1.95,1.88,1.88,1100,1.88 +NASDAQ,BTUI,2003-05-13,1.96,2.00,1.95,2.00,14900,2.00 +NASDAQ,BTUI,2003-05-07,2.00,2.03,2.00,2.00,4400,2.00 +NASDAQ,BTUI,2003-02-21,1.76,1.83,1.76,1.83,26500,1.83 +NASDAQ,BTUI,2003-02-19,1.76,1.81,1.69,1.81,1400,1.81 +NASDAQ,BTUI,2003-01-16,2.05,2.05,2.05,2.05,700,2.05 +NASDAQ,BTUI,2002-06-11,4.55,4.55,4.20,4.35,16900,4.35 +NASDAQ,BTUI,2001-11-21,3.70,3.73,3.70,3.73,1700,3.73 +NASDAQ,BTUI,2001-11-19,3.39,3.70,3.39,3.56,12300,3.56 +NASDAQ,BTUI,2001-10-24,3.40,3.50,3.30,3.30,2100,3.30 +NASDAQ,BTUI,2001-08-31,5.10,5.10,5.10,5.10,3300,5.10 +NASDAQ,BTUI,2000-11-14,10.31,10.31,9.94,9.94,37200,9.94 +NASDAQ,BTUI,2000-10-17,11.31,11.31,10.69,10.69,9300,10.69 +NASDAQ,BTUI,1999-10-25,5.00,5.00,4.88,5.00,15500,5.00 +NASDAQ,BTUI,1999-06-30,4.88,4.88,4.75,4.88,3400,4.88 +NASDAQ,BTUI,1999-06-18,4.81,4.88,4.50,4.75,19000,4.75 +NASDAQ,BTUI,1999-02-04,3.44,3.53,3.38,3.38,2200,3.38 +NASDAQ,BTUI,1998-11-27,3.44,3.50,3.38,3.50,13300,3.50 +NASDAQ,BTUI,1998-07-06,4.00,4.00,4.00,4.00,26300,4.00 +NASDAQ,BTUI,1997-09-25,5.38,5.50,5.12,5.25,50200,5.25 +NASDAQ,BTUI,1997-08-20,5.75,6.06,5.75,5.87,64700,5.87 +NASDAQ,BTUI,1997-07-01,4.37,4.48,4.25,4.25,4600,4.25 +NASDAQ,BTUI,1997-04-30,2.62,2.62,2.62,2.62,300,2.62 +NASDAQ,BTUI,1996-10-23,3.31,3.38,3.13,3.13,38100,3.13 +NASDAQ,BTUI,1996-05-24,4.75,4.88,4.75,4.88,59900,4.88 +NASDAQ,BTUI,1995-08-22,12.62,12.88,12.13,12.38,176500,12.38 +NASDAQ,BTUI,1995-03-30,4.50,4.88,4.50,4.75,14700,4.75 +NASDAQ,BTUI,1995-02-15,4.37,4.88,4.12,4.50,145200,4.50 +NASDAQ,BTUI,1994-02-15,2.12,2.12,2.00,2.12,15900,2.12 +NASDAQ,BTUI,1992-02-18,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,BTUI,1992-02-07,1.63,1.75,1.50,1.63,35600,1.63 +NASDAQ,BTUI,1991-11-22,1.75,1.75,1.75,1.75,1000,1.75 +NASDAQ,BTUI,1991-07-22,1.63,2.00,1.63,2.00,5900,2.00 +NASDAQ,BTUI,1991-05-31,1.50,1.75,1.50,1.75,100600,1.75 +NASDAQ,BTUI,1990-12-17,1.50,1.50,1.37,1.37,10500,1.37 +NASDAQ,BTUI,1990-06-25,4.37,4.37,4.00,4.00,6700,4.00 +NASDAQ,BTUI,1990-05-10,3.00,3.13,3.00,3.13,4800,3.13 +NASDAQ,BTUI,1989-09-12,6.13,6.38,6.13,6.13,106400,6.13 +NASDAQ,BTUI,1989-05-19,9.38,9.50,9.25,9.38,18200,9.38 +NASDAQ,BKRS,2009-08-11,0.79,0.80,0.73,0.80,1300,0.80 +NASDAQ,BKRS,2009-08-10,0.80,0.80,0.75,0.75,1200,0.75 +NASDAQ,BKRS,2009-05-19,0.79,0.79,0.77,0.77,300,0.77 +NASDAQ,BKRS,2008-03-26,1.89,2.01,1.81,2.01,4700,2.01 +NASDAQ,BKRS,2007-12-07,2.65,2.85,2.65,2.85,49900,2.85 +NASDAQ,BKRS,2007-09-04,4.00,4.15,4.00,4.02,13000,4.02 +NASDAQ,BKRS,2007-05-29,8.74,8.74,8.55,8.63,3400,8.63 +NASDAQ,BKRS,2007-02-16,11.50,11.70,11.50,11.70,14300,11.70 +NASDAQ,BKRS,2006-10-12,13.01,13.39,13.01,13.30,27700,13.30 +NASDAQ,BKRS,2006-05-30,13.96,14.25,13.71,13.89,67700,13.89 +NASDAQ,BKRS,2004-05-18,10.10,10.29,10.10,10.29,3600,10.29 +NASDAQ,BWEN,2009-09-23,8.48,8.75,8.39,8.63,208300,8.63 +NASDAQ,BWEN,2009-01-20,5.20,5.24,4.80,5.11,183800,5.11 +NASDAQ,BWEN,2008-09-18,10.95,11.40,9.80,10.10,112800,10.10 +NASDAQ,BWEN,2008-06-04,28.10,28.30,26.03,27.00,339700,27.00 +NASDAQ,BWEN,2008-05-12,17.40,17.75,17.01,17.20,194800,17.20 +NASDAQ,BWEN,2008-04-21,11.05,11.25,11.00,11.15,88600,11.15 +NASDAQ,BWEN,2008-02-05,11.01,11.20,11.00,11.10,9800,11.10 +NASDAQ,BWEN,2007-11-26,10.35,10.70,10.10,10.12,28800,10.12 +NASDAQ,BWEN,2007-07-05,4.21,4.25,4.21,4.25,2800,4.25 +NASDAQ,BWEN,2007-02-14,1.97,1.97,1.97,1.97,5500,1.97 +NASDAQ,BWEN,2006-10-30,1.92,2.00,1.91,1.99,37900,1.99 +NASDAQ,BWEN,2006-10-17,1.50,1.70,1.50,1.60,12800,1.60 +NASDAQ,BWEN,2006-08-16,1.44,1.75,1.44,1.67,21600,1.67 +NASDAQ,BWEN,2006-03-17,2.25,2.40,2.10,2.15,6200,2.15 +NASDAQ,CLBH,2009-07-21,3.98,4.00,3.97,4.00,2500,4.00 +NASDAQ,CLBH,2009-02-23,5.62,5.62,5.06,5.40,500,5.40 +NASDAQ,CLBH,2009-02-20,4.97,5.38,4.97,5.38,1400,5.38 +NASDAQ,CLBH,2008-07-31,7.66,7.66,7.66,7.66,000,7.66 +NASDAQ,CLBH,2008-03-11,11.00,11.00,10.29,11.00,400,11.00 +NASDAQ,CLBH,2007-12-10,11.53,12.00,11.53,12.00,600,12.00 +NASDAQ,CLBH,2007-09-05,12.00,12.00,12.00,12.00,1300,12.00 +NASDAQ,CLBH,2007-07-20,12.65,12.65,12.65,12.65,300,12.65 +NASDAQ,CLBH,2007-01-17,16.50,16.50,16.50,16.50,000,13.75 +NASDAQ,CLBH,2006-12-18,15.50,15.65,15.50,15.65,2000,13.04 +NASDAQ,CLBH,2006-10-04,14.05,14.14,14.05,14.05,1800,11.71 +NASDAQ,CLBH,2006-09-11,13.77,13.77,13.75,13.75,800,11.46 +NASDAQ,CLBH,2006-02-14,12.00,12.30,12.00,12.04,24800,10.03 +NASDAQ,CLBH,2005-08-19,13.75,13.75,13.75,13.75,000,9.55 +NASDAQ,CLBH,2005-06-29,15.27,16.00,15.27,16.00,1200,11.11 +NASDAQ,CLBH,2004-09-29,13.25,13.25,13.25,13.25,000,9.20 +NASDAQ,CLBH,2004-08-30,12.67,12.71,12.30,12.55,10700,8.72 +NASDAQ,CLBH,2003-11-21,13.88,13.88,13.88,13.88,000,8.03 +NASDAQ,CLBH,2003-10-17,14.34,14.34,14.34,14.34,100,8.30 +NASDAQ,CLBH,2003-09-22,13.01,13.01,13.01,13.01,000,7.53 +NASDAQ,CLBH,2003-06-05,12.24,12.24,12.24,12.24,1400,7.08 +NASDAQ,CCPCN,2009-12-18,10.01,10.50,9.10,10.50,9500,10.50 +NASDAQ,CCPCN,2009-07-08,14.16,14.16,14.15,14.15,800,14.15 +NASDAQ,CCPCN,2009-04-02,8.75,9.17,8.75,8.95,2000,8.42 +NASDAQ,CCPCN,2008-11-26,23.75,23.75,23.75,23.75,300,20.87 +NASDAQ,CCPCN,2008-10-20,10.00,11.50,10.00,11.00,6700,9.67 +NASDAQ,CCPCN,2008-08-08,13.50,14.75,13.50,14.75,300,12.10 +NASDAQ,CCPCN,2008-06-12,20.90,20.90,20.00,20.00,2900,15.94 +NASDAQ,CCPCN,2008-02-11,25.18,25.20,25.15,25.18,2100,19.62 +NASDAQ,CCPCN,2007-12-12,24.68,24.68,24.65,24.65,1300,18.79 +NASDAQ,CCPCN,2007-10-02,25.00,25.50,25.00,25.50,11400,19.44 +NASDAQ,CCPCN,2007-07-03,25.86,25.86,25.86,25.86,000,19.30 +NASDAQ,CCPCN,2004-11-22,26.24,26.25,26.24,26.25,300,15.63 +NASDAQ,CPHD,2009-12-01,12.45,12.81,12.45,12.77,621200,12.77 +NASDAQ,CPHD,2009-09-23,14.10,14.56,14.03,14.24,351500,14.24 +NASDAQ,CPHD,2009-05-21,10.13,10.13,9.40,9.58,569000,9.58 +NASDAQ,CPHD,2008-08-13,20.92,21.20,20.55,20.95,839100,20.95 +NASDAQ,CPHD,2008-03-19,23.53,23.66,22.52,22.53,993000,22.53 +NASDAQ,CPHD,2007-05-29,11.57,11.86,11.49,11.67,706800,11.67 +NASDAQ,CPHD,2007-03-13,8.47,8.65,8.31,8.50,395400,8.50 +NASDAQ,CPHD,2006-10-16,7.20,7.31,6.98,7.26,384500,7.26 +NASDAQ,CPHD,2006-06-08,9.50,9.60,9.09,9.47,366000,9.47 +NASDAQ,CPHD,2006-03-07,9.44,9.49,9.08,9.15,460100,9.15 +NASDAQ,CPHD,2005-08-17,7.06,7.29,7.05,7.23,116300,7.23 +NASDAQ,CPHD,2005-04-21,9.00,9.51,9.00,9.51,119300,9.51 +NASDAQ,CPHD,2004-06-30,11.34,11.54,10.85,11.54,574900,11.54 +NASDAQ,CPHD,2004-06-14,9.56,9.56,8.86,9.07,443500,9.07 +NASDAQ,CPHD,2003-10-23,5.29,5.35,5.21,5.35,120700,5.35 +NASDAQ,CPHD,2002-06-18,5.22,5.41,5.12,5.30,171800,5.30 +NASDAQ,CPHD,2001-12-18,5.10,5.10,4.45,4.58,909500,4.58 +NASDAQ,CPHD,2001-08-22,1.82,1.98,1.48,1.69,373800,1.69 +NASDAQ,CPHD,2001-05-17,3.25,3.30,3.16,3.30,436500,3.30 +NASDAQ,CPHD,2001-05-16,3.17,3.29,3.13,3.24,55000,3.24 +NASDAQ,CPHD,2001-04-16,3.54,3.54,3.22,3.49,25500,3.49 +NASDAQ,CPHD,2001-03-14,4.38,4.38,4.12,4.19,9600,4.19 +NASDAQ,CPHD,2000-07-24,16.50,16.69,12.44,13.38,838400,13.38 +NASDAQ,CME,2008-10-21,351.00,351.50,326.00,328.69,1720800,321.05 +NASDAQ,CME,2008-09-30,351.10,389.00,343.27,371.51,1029400,362.88 +NASDAQ,CME,2008-08-28,331.76,345.55,331.46,344.49,1236600,335.31 +NASDAQ,CME,2008-01-08,617.00,624.80,593.75,598.00,1005800,579.11 +NASDAQ,CME,2006-11-16,530.01,544.00,530.00,540.05,1273100,519.32 +NASDAQ,CME,2006-11-02,498.33,504.51,496.99,501.15,670900,481.92 +NASDAQ,CME,2006-09-28,480.50,482.88,473.00,476.70,398300,458.40 +NASDAQ,CME,2006-04-13,488.00,493.01,483.45,490.16,424900,470.01 +NASDAQ,CME,2006-04-03,447.50,448.95,437.21,438.65,589200,420.61 +NASDAQ,CME,2006-03-29,448.37,449.44,443.15,448.08,541800,429.66 +NASDAQ,CME,2006-03-24,429.19,435.64,427.74,435.25,485200,417.35 +NASDAQ,CME,2006-02-03,414.80,423.80,411.50,416.02,609700,398.32 +NASDAQ,CME,2005-10-10,337.50,337.60,326.50,329.90,652100,315.46 +NASDAQ,CME,2004-10-01,162.00,166.00,161.85,165.70,895700,157.34 +NASDAQ,CME,2004-03-30,96.92,99.48,96.70,99.30,201500,93.92 +NASDAQ,CME,2003-05-12,55.65,57.25,55.50,56.70,91500,53.10 +NASDAQ,CME,2003-02-12,42.75,42.95,42.48,42.91,71100,40.06 +NASDAQ,COHR,2010-02-03,30.20,30.71,29.57,30.68,429400,30.68 +NASDAQ,COHR,2009-10-09,24.06,25.07,24.06,25.07,144300,25.07 +NASDAQ,COHR,2009-04-09,17.68,18.60,17.30,18.19,150700,18.19 +NASDAQ,COHR,2008-11-28,25.02,25.08,24.45,24.89,50000,24.89 +NASDAQ,COHR,2008-04-10,29.12,29.41,29.04,29.26,184400,29.26 +NASDAQ,COHR,2007-08-15,27.90,28.77,27.79,28.12,205100,28.12 +NASDAQ,COHR,2007-08-06,28.68,28.96,28.18,28.83,558900,28.83 +NASDAQ,COHR,2007-06-19,31.03,31.45,31.00,31.36,197600,31.36 +NASDAQ,COHR,2007-05-17,29.56,29.82,29.11,29.30,140100,29.30 +NASDAQ,COHR,2006-11-15,33.76,34.31,33.65,34.09,126000,34.09 +NASDAQ,COHR,2006-05-19,34.37,34.58,33.35,34.35,360400,34.35 +NASDAQ,COHR,2006-01-26,33.61,34.25,33.22,34.00,176000,34.00 +NASDAQ,COHR,2006-01-06,30.38,30.38,29.76,30.28,145200,30.28 +NASDAQ,COHR,2005-12-29,29.36,29.92,29.36,29.77,116800,29.77 +NASDAQ,COHR,2005-07-08,35.80,37.54,35.79,37.11,176400,37.11 +NASDAQ,COHR,2004-12-09,30.48,30.72,30.11,30.56,146100,30.56 +NASDAQ,COHR,2004-11-23,28.19,28.74,27.90,28.46,127500,28.46 +NASDAQ,COHR,2004-05-26,27.00,27.00,26.50,26.70,98500,26.70 +NASDAQ,COHR,2003-11-04,23.10,23.45,23.00,23.15,193600,23.15 +NASDAQ,COHR,2003-01-02,19.96,20.73,19.96,20.48,116800,20.48 +NASDAQ,COHR,2001-10-01,28.15,28.35,26.27,26.27,159800,26.27 +NASDAQ,COHR,2001-09-20,29.80,29.80,27.55,27.98,221300,27.98 +NASDAQ,COHR,2001-08-23,36.05,37.18,36.03,36.15,97600,36.15 +NASDAQ,COHR,2001-08-21,35.55,36.25,35.34,35.35,189000,35.35 +NASDAQ,COHR,2001-07-11,34.00,34.73,32.75,33.11,186500,33.11 +NASDAQ,COHR,2000-08-30,78.50,79.50,76.88,79.25,185400,79.25 +NASDAQ,COHR,2000-07-03,84.00,85.00,82.50,83.81,64000,83.81 +NASDAQ,COHR,1999-12-06,28.75,29.00,28.00,28.12,117900,28.12 +NASDAQ,COHR,1999-11-09,23.69,24.25,23.69,24.13,371500,24.13 +NASDAQ,COHR,1999-08-13,17.75,18.25,17.62,17.87,78800,17.87 +NASDAQ,COHR,1999-03-10,13.69,13.88,13.50,13.88,52700,13.88 +NASDAQ,COHR,1998-12-15,13.12,13.37,12.50,13.37,114700,13.37 +NASDAQ,COHR,1998-12-09,12.00,13.63,12.00,13.06,240100,13.06 +NASDAQ,COHR,1997-11-11,37.62,38.50,37.62,38.50,225000,19.25 +NASDAQ,COHR,1997-06-12,41.00,42.00,41.00,41.33,160000,20.66 +NASDAQ,COHR,1997-06-02,43.75,43.75,43.00,43.62,261800,21.81 +NASDAQ,COHR,1997-03-20,47.37,48.00,47.00,47.88,108800,23.94 +NASDAQ,COHR,1995-10-18,32.50,33.25,32.25,32.75,67200,16.37 +NASDAQ,COHR,1995-07-10,32.25,33.50,30.75,31.75,903400,15.88 +NASDAQ,COHR,1994-11-02,14.00,14.75,14.00,14.75,91000,7.37 +NASDAQ,COHR,1994-03-31,12.50,12.50,11.75,12.38,524200,6.19 +NASDAQ,COHR,1994-02-10,12.75,13.25,12.75,13.00,110200,6.50 +NASDAQ,COHR,1993-11-18,12.75,13.25,12.75,12.87,54200,6.44 +NASDAQ,COHR,1993-10-19,14.75,14.75,14.25,14.37,34800,7.19 +NASDAQ,COHR,1993-09-16,14.25,14.25,13.75,13.75,95400,6.88 +NASDAQ,COHR,1993-04-27,13.25,13.50,12.75,13.50,39800,6.75 +NASDAQ,COHR,1993-01-22,11.75,12.25,11.75,11.75,83400,5.87 +NASDAQ,COHR,1992-03-10,13.75,14.25,13.75,14.25,20000,7.12 +NASDAQ,COHR,1991-12-26,13.25,13.75,13.25,13.75,10400,6.88 +NASDAQ,COHR,1991-08-09,11.25,11.25,11.00,11.25,7200,5.62 +NASDAQ,COHR,1991-05-09,15.00,15.50,15.00,15.12,26000,7.56 +NASDAQ,COHR,1990-10-22,8.00,8.50,7.75,8.00,73600,4.00 +NASDAQ,COHR,1990-08-10,10.75,10.75,9.75,10.00,29800,5.00 +NASDAQ,COHR,1990-06-27,11.37,11.37,11.25,11.37,6200,5.69 +NASDAQ,COHR,1990-03-29,12.87,12.87,12.63,12.87,93200,6.44 +NASDAQ,CRWN,2009-05-08,2.94,2.97,2.89,2.95,22900,2.95 +NASDAQ,CRWN,2008-12-09,1.98,2.20,1.83,2.10,20300,2.10 +NASDAQ,CRWN,2008-03-06,5.05,5.23,5.00,5.03,44000,5.03 +NASDAQ,CRWN,2007-12-26,6.09,6.25,6.07,6.24,76400,6.24 +NASDAQ,CRWN,2007-05-22,6.67,6.74,6.59,6.68,146700,6.68 +NASDAQ,CRWN,2007-03-16,4.78,4.99,4.71,4.99,223400,4.99 +NASDAQ,CRWN,2006-07-20,4.49,4.58,4.34,4.45,72300,4.45 +NASDAQ,CRWN,2005-12-09,9.49,9.59,9.22,9.37,52800,9.37 +NASDAQ,CRWN,2005-09-12,11.18,11.19,11.01,11.10,46200,11.10 +NASDAQ,CRWN,2005-07-27,9.46,9.46,9.01,9.36,14000,9.36 +NASDAQ,CRWN,2005-06-29,9.50,9.69,9.27,9.51,34800,9.51 +NASDAQ,CRWN,2005-01-27,8.60,8.70,8.48,8.66,12200,8.66 +NASDAQ,CRWN,2005-01-14,8.41,8.61,8.00,8.54,41400,8.54 +NASDAQ,CRWN,2004-12-06,8.65,9.09,8.65,8.95,47700,8.95 +NASDAQ,CRWN,2004-11-26,8.85,9.15,8.85,9.12,11300,9.12 +NASDAQ,CRWN,2004-11-19,8.83,9.17,8.74,8.76,39500,8.76 +NASDAQ,CRWN,2003-12-11,7.97,8.38,7.47,7.82,187100,7.82 +NASDAQ,CRWN,2003-12-08,8.26,8.34,7.94,8.01,58600,8.01 +NASDAQ,CRWN,2003-09-03,6.63,7.92,6.63,7.73,431200,7.73 +NASDAQ,CRWN,2003-02-11,2.10,2.17,2.10,2.15,48100,2.15 +NASDAQ,CRWN,2002-12-02,4.50,4.62,4.20,4.50,129400,4.50 +NASDAQ,CRWN,2002-09-09,4.99,5.33,4.72,5.27,45000,5.27 +NASDAQ,CRWN,2002-06-06,9.35,9.63,9.16,9.40,297600,9.40 +NASDAQ,CRWN,2002-05-21,9.86,9.95,9.73,9.85,46400,9.85 +NASDAQ,CRWN,2002-04-05,11.19,11.60,11.11,11.18,39500,11.18 +NASDAQ,CRWN,2002-01-30,11.78,12.70,11.75,12.70,83100,12.70 +NASDAQ,CRWN,2002-01-07,11.25,11.46,11.00,11.06,104700,11.06 +NASDAQ,CRWN,2001-07-27,18.05,18.05,17.89,17.89,6300,17.89 +NASDAQ,CRWN,2000-10-31,13.56,14.00,13.19,13.88,72700,13.88 +NASDAQ,CRWN,2000-09-01,16.00,16.06,15.75,16.06,6900,16.06 +NASDAQ,CPWM,2010-02-01,1.16,1.27,1.16,1.17,47500,1.17 +NASDAQ,CPWM,2009-08-13,2.02,2.02,1.92,1.92,19300,1.92 +NASDAQ,CPWM,2008-11-17,1.20,1.28,1.05,1.05,24500,1.05 +NASDAQ,CPWM,2008-02-07,3.71,3.80,3.52,3.75,111300,3.75 +NASDAQ,CPWM,2007-11-26,3.10,3.13,3.05,3.09,109200,3.09 +NASDAQ,CPWM,2005-10-10,17.47,17.47,16.60,16.92,636300,16.92 +NASDAQ,CPWM,2005-08-03,22.29,22.29,21.27,21.63,573500,21.63 +NASDAQ,CPWM,2003-12-16,42.00,42.00,39.85,40.74,583200,40.74 +NASDAQ,CPWM,2002-07-24,21.74,23.75,20.74,23.40,369900,23.40 +NASDAQ,CPWM,2001-07-18,27.70,27.70,26.25,26.35,214800,26.35 +NASDAQ,CPWM,2000-09-01,34.00,36.00,33.12,35.88,158800,35.88 +NASDAQ,CPWM,2000-07-05,29.56,31.06,29.25,30.19,68000,30.19 +NASDAQ,CPWM,2000-06-21,25.75,26.06,25.50,25.94,92000,25.94 +NASDAQ,CPWM,2000-01-13,29.87,30.06,26.87,27.00,281200,27.00 +NASDAQ,CPWM,2000-01-07,32.75,33.13,31.75,32.25,202500,32.25 +NASDAQ,CPWM,1999-11-18,33.38,33.69,30.62,31.69,374200,31.69 +NASDAQ,CPWM,1999-07-21,45.87,47.75,45.87,46.50,100500,31.00 +NASDAQ,CPWM,1999-05-20,35.56,35.56,34.75,34.81,91800,23.21 +NASDAQ,CPWM,1999-02-08,38.12,39.75,37.06,38.50,199600,17.11 +NASDAQ,CPWM,1998-10-08,26.00,26.62,25.75,26.62,74500,11.83 +NASDAQ,CPWM,1998-09-15,25.50,25.87,24.94,25.75,424600,11.44 +NASDAQ,CPWM,1997-08-07,27.38,28.87,27.00,28.25,90900,12.56 +NASDAQ,CPWM,1997-07-08,26.25,26.25,25.50,26.25,25900,11.67 +NASDAQ,CPWM,1997-06-12,24.00,24.00,23.25,23.25,13000,10.33 +NASDAQ,CPWM,1997-05-06,16.75,18.50,16.75,17.88,96300,7.94 +NASDAQ,CPWM,1996-09-10,27.00,27.00,27.00,27.00,3800,12.00 +NASDAQ,CPWM,1996-04-23,19.75,22.50,19.75,22.00,376400,9.78 +NASDAQ,CTIC,2009-12-24,1.15,1.16,1.12,1.15,2715300,1.15 +NASDAQ,CTIC,2009-11-30,1.09,1.12,1.01,1.03,21326100,1.03 +NASDAQ,CTIC,2009-05-28,1.24,1.24,1.20,1.22,9307800,1.22 +NASDAQ,CTIC,2009-04-13,0.38,0.39,0.27,0.31,31279000,0.31 +NASDAQ,CTIC,2009-03-23,0.13,0.16,0.13,0.14,8645900,0.14 +NASDAQ,CTIC,2009-03-10,0.06,0.06,0.05,0.06,1810300,0.06 +NASDAQ,CTIC,2008-07-30,0.36,0.36,0.34,0.34,29900,3.40 +NASDAQ,CTIC,2008-05-27,0.63,0.63,0.60,0.60,141600,6.00 +NASDAQ,CTIC,2008-05-13,0.62,0.63,0.61,0.61,114000,6.10 +NASDAQ,CTIC,2007-04-17,6.03,6.04,5.77,5.84,32600,58.40 +NASDAQ,CTIC,2007-04-02,1.61,1.62,1.58,1.61,5600,64.40 +NASDAQ,CTIC,2007-02-12,1.63,1.64,1.59,1.60,60100,64.00 +NASDAQ,CTIC,2006-12-12,1.93,1.95,1.85,1.85,43800,74.00 +NASDAQ,CTIC,2006-07-13,1.30,1.32,1.27,1.28,6000,51.20 +NASDAQ,CTIC,2006-05-03,1.84,1.87,1.81,1.84,19600,73.60 +NASDAQ,CTIC,2006-02-10,2.00,2.04,1.93,1.94,51900,77.60 +NASDAQ,CTIC,2005-12-15,2.33,2.36,2.25,2.29,10800,91.60 +NASDAQ,CTIC,2005-05-05,3.56,3.61,3.41,3.44,18400,137.60 +NASDAQ,CTIC,2004-12-02,7.61,7.98,7.49,7.96,39400,318.40 +NASDAQ,CTIC,2004-06-24,7.41,7.54,7.25,7.35,10200,294.00 +NASDAQ,CTIC,2003-10-30,10.40,10.51,10.12,10.14,24000,405.60 +NASDAQ,CTIC,2002-08-23,5.10,5.24,4.95,5.00,7900,200.00 +NASDAQ,CTIC,2002-03-08,24.30,25.39,24.00,25.08,14200,1003.20 +NASDAQ,CTIC,2002-01-17,24.70,25.10,22.88,24.39,9700,975.60 +NASDAQ,CTIC,2001-05-17,26.50,31.80,26.21,30.75,23700,1230.00 +NASDAQ,CTIC,2000-11-15,51.88,53.38,48.75,49.13,7700,1965.00 +NASDAQ,CTIC,1999-10-19,1.59,1.72,1.50,1.66,1700,66.25 +NASDAQ,CTIC,1999-07-26,2.25,2.31,2.19,2.25,600,90.00 +NASDAQ,CTIC,1999-04-12,3.56,3.69,3.50,3.53,700,141.25 +NASDAQ,CTIC,1999-02-08,3.59,3.91,3.50,3.81,800,152.50 +NASDAQ,CTIC,1998-09-09,2.00,2.00,1.75,1.88,3900,75.00 +NASDAQ,CTIC,1998-06-02,3.16,3.16,2.50,2.87,4900,115.00 +NASDAQ,CTIC,1998-04-07,3.84,4.25,3.81,3.94,3900,157.50 +NASDAQ,CTIC,1998-04-01,4.22,4.22,3.88,3.94,7200,157.50 +NASDAQ,CTIC,1997-05-02,8.50,8.87,8.25,8.75,1500,350.00 +NASDAQ,CTIC,1997-04-11,10.00,10.00,10.00,10.00,1100,400.00 +NASDAQ,CYPB,2010-01-25,5.45,5.49,5.27,5.44,264900,5.44 +NASDAQ,CYPB,2009-12-30,5.72,5.83,5.57,5.77,361200,5.77 +NASDAQ,CYPB,2009-12-14,5.49,5.52,5.32,5.34,295100,5.34 +NASDAQ,CYPB,2009-07-16,9.13,9.51,9.09,9.48,220200,9.48 +NASDAQ,CYPB,2009-07-13,8.73,8.82,8.62,8.78,167200,8.78 +NASDAQ,CYPB,2009-07-06,8.87,8.95,8.55,8.70,566100,8.70 +NASDAQ,CYPB,2008-08-15,7.23,7.23,6.89,7.04,576600,7.04 +NASDAQ,CYPB,2008-04-18,7.12,7.12,6.90,6.95,177300,6.95 +NASDAQ,CYPB,2007-01-09,8.05,8.10,7.85,7.97,463100,7.97 +NASDAQ,CYPB,2006-10-26,7.97,8.05,7.77,7.85,103100,7.85 +NASDAQ,CYPB,2006-08-14,5.82,6.09,5.48,5.95,257900,5.95 +NASDAQ,CYPB,2006-03-24,6.16,6.30,6.11,6.29,213600,6.29 +NASDAQ,CYPB,2005-10-18,4.55,4.69,4.50,4.63,409800,4.63 +NASDAQ,CYPB,2004-06-17,13.15,13.60,12.60,13.35,324500,13.35 +NASDAQ,CYPB,2004-03-30,11.50,12.10,11.50,11.90,122100,11.90 +NASDAQ,CYPB,2003-09-22,8.00,8.00,7.55,7.79,167200,7.79 +NASDAQ,CYPB,2003-05-19,3.05,3.18,2.90,3.10,53100,3.10 +NASDAQ,CYPB,2002-11-04,1.43,1.43,1.25,1.25,22700,1.25 +NASDAQ,CYPB,2001-09-07,3.70,4.19,3.70,4.17,36100,4.17 +NASDAQ,CYPB,2001-05-07,1.94,2.20,1.94,2.20,74400,2.20 +NASDAQ,CYPB,2001-04-16,0.82,0.82,0.78,0.79,17200,0.79 +NASDAQ,CYPB,1999-10-06,2.66,2.66,2.44,2.50,59700,20.00 +NASDAQ,CYPB,1999-08-06,2.59,2.72,2.56,2.62,126200,21.00 +NASDAQ,CYPB,1999-06-30,3.13,3.19,3.03,3.16,219000,25.25 +NASDAQ,CYPB,1998-12-09,2.87,2.87,2.75,2.81,59700,22.50 +NASDAQ,CYPB,1998-07-29,2.56,2.59,2.50,2.56,141900,20.50 +NASDAQ,CYPB,1998-04-09,2.62,2.75,2.56,2.75,60400,22.00 +NASDAQ,CYPB,1997-11-28,1.44,1.44,1.44,1.44,6300,11.50 +NASDAQ,CYPB,1997-02-19,1.75,1.75,1.66,1.69,155300,13.50 +NASDAQ,CYPB,1996-08-19,2.25,2.25,2.12,2.12,10800,17.00 +NASDAQ,CYPB,1996-05-06,2.50,2.56,2.50,2.50,15700,20.00 +NASDAQ,CYPB,1996-04-09,2.50,2.50,2.38,2.50,92800,20.00 +NASDAQ,CYPB,1995-10-02,3.62,3.62,3.50,3.50,48600,28.00 +NASDAQ,CYPB,1995-02-03,1.81,1.88,1.75,1.75,3200,14.00 +NASDAQ,CYPB,1994-08-17,1.88,2.00,1.75,1.88,89400,15.00 +NASDAQ,CYPB,1994-07-28,1.94,2.00,1.88,1.88,4700,15.00 +NASDAQ,CYPB,1994-07-11,2.38,2.38,2.38,2.38,500,19.00 +NASDAQ,CYPB,1994-05-09,2.75,3.00,2.75,2.87,17800,23.00 +NASDAQ,CYPB,1994-04-15,3.25,3.50,3.25,3.50,2800,28.00 +NASDAQ,CYPB,1993-09-24,2.56,2.62,2.56,2.56,17300,20.50 +NASDAQ,CYPB,1993-09-21,2.62,2.69,2.56,2.56,20600,20.50 +NASDAQ,CYPB,1993-08-27,2.56,2.62,2.56,2.62,3700,21.00 +NASDAQ,CYPB,1993-03-30,2.69,2.69,2.62,2.62,57500,21.00 +NASDAQ,CYPB,1992-09-11,2.50,2.56,2.44,2.50,8900,20.00 +NASDAQ,CYPB,1992-07-30,3.00,3.13,3.00,3.06,21600,24.50 +NASDAQ,CYPB,1992-06-17,3.06,3.06,2.94,3.00,15000,24.00 +NASDAQ,CYPB,1992-06-12,3.00,3.00,2.87,2.87,11000,23.00 +NASDAQ,CYPB,1992-03-31,4.12,4.12,4.00,4.00,25700,32.00 +NASDAQ,CCBP,2009-08-05,36.96,36.96,36.96,36.96,000,36.45 +NASDAQ,CCBP,2009-05-20,38.80,38.80,38.80,38.80,100,38.00 +NASDAQ,CCBP,2009-04-15,38.10,38.10,38.10,38.10,000,37.31 +NASDAQ,CCBP,2008-05-13,46.50,46.50,46.50,46.50,000,44.33 +NASDAQ,CCBP,2008-05-08,45.53,45.53,45.50,45.50,1100,43.37 +NASDAQ,CCBP,2008-04-22,45.00,45.00,45.00,45.00,000,42.90 +NASDAQ,CCBP,2007-04-26,49.25,49.25,49.25,49.25,000,45.91 +NASDAQ,CCBP,2007-02-14,44.95,44.95,44.95,44.95,000,41.66 +NASDAQ,CCBP,2006-05-02,42.80,42.80,42.80,42.80,000,38.95 +NASDAQ,CCBP,2006-04-07,42.50,42.50,42.00,42.00,400,38.22 +NASDAQ,CCBP,2006-04-03,44.49,44.49,44.49,44.49,200,40.49 +NASDAQ,CCBP,2006-03-24,43.00,43.00,43.00,43.00,000,39.13 +NASDAQ,CCBP,2006-02-21,42.00,42.00,42.00,42.00,000,38.00 +NASDAQ,CCBP,2005-05-27,40.26,40.26,40.26,40.26,000,35.81 +NASDAQ,CCBP,2005-02-22,41.93,41.93,41.93,41.93,200,37.09 +NASDAQ,CCBP,2004-12-03,41.43,41.43,41.43,41.43,000,36.45 +NASDAQ,CCBP,2004-02-17,40.25,40.25,40.25,40.25,000,34.83 +NASDAQ,CCBP,2004-01-12,39.50,39.50,39.50,39.50,000,34.18 +NASDAQ,CCBP,2003-08-29,35.70,35.70,35.50,35.50,200,30.35 +NASDAQ,CCBP,2003-07-22,35.25,35.25,35.25,35.25,000,30.14 +NASDAQ,CCBP,2002-01-23,30.50,30.50,30.50,30.50,000,25.13 +NASDAQ,CCBP,2000-06-29,27.50,27.50,27.50,27.50,000,21.93 +NASDAQ,CCBP,2000-05-08,33.50,33.50,33.50,33.50,600,26.56 +NASDAQ,CCBP,1999-09-23,40.00,40.00,39.50,40.00,600,31.43 +NASDAQ,CCBP,1999-01-13,26.50,26.50,26.50,26.50,000,20.59 +NASDAQ,CCBP,1998-03-30,36.50,36.50,36.50,36.50,300,28.11 +NASDAQ,CCBP,1998-03-24,36.38,36.38,36.38,36.38,3700,28.02 +NASDAQ,CCBP,1997-12-02,31.00,31.00,31.00,31.00,1600,23.78 +NASDAQ,CCBP,1997-12-01,31.00,31.00,31.00,31.00,000,23.78 +NASDAQ,CCBP,1996-11-01,27.25,27.25,27.25,27.25,000,20.72 +NASDAQ,CBAK,2010-01-26,2.59,2.61,2.49,2.50,1256800,2.50 +NASDAQ,CBAK,2009-08-17,3.02,3.05,2.88,2.89,337400,2.89 +NASDAQ,CBAK,2009-07-06,2.87,2.88,2.75,2.78,269300,2.78 +NASDAQ,CBAK,2008-09-10,3.66,3.84,3.63,3.77,321900,3.77 +NASDAQ,CBAK,2008-08-06,4.65,4.65,4.53,4.56,159900,4.56 +NASDAQ,CBAK,2008-05-30,4.20,4.23,4.13,4.13,175200,4.13 +NASDAQ,CBAK,2007-07-18,4.27,4.38,4.27,4.31,279200,4.31 +NASDAQ,CBAK,2007-07-16,4.58,4.58,4.25,4.25,548000,4.25 +NASDAQ,CBAK,2006-09-18,5.41,5.41,5.05,5.10,238500,5.10 +NASDAQ,CBAK,2006-05-01,9.15,9.75,9.15,9.75,228500,9.75 +NASDAQ,CBST,2009-07-08,17.21,17.43,16.89,16.90,688700,16.90 +NASDAQ,CBST,2009-03-24,16.46,16.60,16.04,16.07,425800,16.07 +NASDAQ,CBST,2007-10-23,22.98,23.05,22.65,23.02,968900,23.02 +NASDAQ,CBST,2007-06-27,20.32,20.70,20.05,20.69,672600,20.69 +NASDAQ,CBST,2007-04-10,23.00,23.02,22.69,22.91,906600,22.91 +NASDAQ,CBST,2007-03-09,19.75,19.78,19.34,19.47,509800,19.47 +NASDAQ,CBST,2006-10-27,22.24,22.93,21.94,22.64,638600,22.64 +NASDAQ,CBST,2006-02-03,21.06,21.37,20.86,21.04,455400,21.04 +NASDAQ,CBST,2004-07-26,9.93,10.10,9.63,9.83,234800,9.83 +NASDAQ,CBST,2004-07-07,11.17,11.30,10.96,11.07,324700,11.07 +NASDAQ,CBST,2004-06-17,10.95,11.01,10.44,10.72,608600,10.72 +NASDAQ,CBST,2004-06-01,9.86,10.43,9.86,10.41,335100,10.41 +NASDAQ,CBST,2004-02-23,13.67,13.87,13.00,13.01,554600,13.01 +NASDAQ,CBST,2003-04-15,7.64,7.72,7.56,7.60,164400,7.60 +NASDAQ,CBST,2002-02-25,14.50,14.71,13.46,13.50,331700,13.50 +NASDAQ,CBST,2001-10-25,39.26,40.10,38.95,40.05,482600,40.05 +NASDAQ,CBST,2001-10-16,40.11,41.40,40.05,40.98,490200,40.98 +NASDAQ,CBST,2001-07-27,34.89,36.12,34.66,35.75,480100,35.75 +NASDAQ,CBST,2001-01-19,28.27,28.44,26.00,26.25,176700,26.25 +NASDAQ,CBST,2000-02-03,26.62,26.69,26.00,26.38,336800,26.38 +NASDAQ,CBST,1999-05-24,4.50,4.50,3.94,4.00,54600,4.00 +NASDAQ,CBST,1999-02-02,4.37,4.37,4.12,4.37,10000,4.37 +NASDAQ,CBST,1999-01-27,4.75,4.88,4.56,4.88,472900,4.88 +NASDAQ,CBST,1998-12-31,3.13,3.81,3.13,3.81,163600,3.81 +NASDAQ,CBST,1998-07-13,3.62,3.62,3.50,3.50,7400,3.50 +NASDAQ,CBST,1998-05-13,5.12,5.31,5.00,5.00,23600,5.00 +NASDAQ,CBST,1998-05-08,5.62,5.75,5.00,5.38,227400,5.38 +NASDAQ,CBST,1997-12-17,5.38,5.62,5.25,5.25,70200,5.25 +NASDAQ,CBST,1997-08-15,5.12,5.38,5.12,5.25,25700,5.25 +NASDAQ,CBST,1997-02-21,10.12,10.12,9.75,9.88,7000,9.88 +NASDAQ,CBST,1996-12-24,6.00,6.00,6.00,6.00,1000,6.00 +NASDAQ,CARV,2009-08-04,5.66,5.66,5.65,5.66,600,5.49 +NASDAQ,CARV,2009-05-27,5.35,5.57,5.00,5.18,1700,4.93 +NASDAQ,CARV,2007-09-05,16.13,16.13,15.50,15.50,300,13.67 +NASDAQ,CARV,2007-03-09,16.34,16.36,16.20,16.20,3600,14.12 +NASDAQ,CARV,2006-11-03,16.51,16.51,16.40,16.40,1900,14.14 +NASDAQ,CARV,2006-07-27,17.72,17.72,17.72,17.72,100,15.19 +NASDAQ,CARV,2006-05-26,17.00,17.00,17.00,17.00,000,14.57 +NASDAQ,CARV,2006-05-09,16.52,16.56,16.52,16.56,200,14.13 +NASDAQ,CARV,2005-09-07,16.90,16.90,16.90,16.90,400,14.27 +NASDAQ,CARV,2005-07-05,17.00,17.00,17.00,17.00,1500,14.29 +NASDAQ,CARV,2005-01-28,19.60,19.60,19.60,19.60,000,16.35 +NASDAQ,CARV,2004-11-10,18.70,18.70,18.55,18.55,1900,15.47 +NASDAQ,CARV,2004-04-23,23.11,23.11,23.11,23.11,000,19.09 +NASDAQ,CARV,2002-10-09,9.60,9.60,9.60,9.60,000,7.81 +NASDAQ,CARV,2002-10-08,9.60,9.60,9.60,9.60,000,7.81 +NASDAQ,CARV,2002-08-22,11.00,11.00,11.00,11.00,000,8.95 +NASDAQ,CARV,2002-07-18,11.00,11.00,10.95,10.95,2000,8.91 +NASDAQ,CARV,2002-07-02,11.80,11.80,11.80,11.80,000,9.60 +NASDAQ,CARV,2001-11-27,8.99,9.10,8.99,9.10,400,7.37 +NASDAQ,CARV,2001-08-15,9.59,9.59,9.59,9.59,000,7.77 +NASDAQ,CARV,2001-02-23,9.25,9.25,9.00,9.00,12200,7.29 +NASDAQ,CARV,2001-01-29,10.20,10.20,10.20,10.20,400,8.22 +NASDAQ,CARV,2000-12-04,8.38,8.38,8.38,8.38,1600,6.76 +NASDAQ,CARV,2000-08-23,10.00,10.00,9.88,9.88,2800,7.97 +NASDAQ,CARV,2000-08-14,10.00,10.00,9.88,9.88,1900,7.97 +NASDAQ,CARV,2000-04-07,8.63,8.63,8.50,8.50,3100,6.85 +NASDAQ,CARV,1999-06-04,7.75,8.00,7.75,8.00,5800,6.41 +NASDAQ,CARV,1998-07-31,12.13,12.13,12.13,12.13,000,9.68 +NASDAQ,CARV,1997-06-03,10.00,10.13,10.00,10.13,18100,8.05 +NASDAQ,CARV,1997-04-07,10.00,10.00,10.00,10.00,000,7.95 +NASDAQ,CARV,1996-02-28,8.50,8.63,8.50,8.63,14100,6.86 +NASDAQ,CARV,1995-10-06,10.00,10.00,9.75,9.88,14800,7.85 +NASDAQ,CARV,1995-02-22,6.88,6.88,6.88,6.88,12500,5.47 +NASDAQ,CAMD,2008-09-18,2.94,3.06,2.74,2.90,66300,2.90 +NASDAQ,CAMD,2007-08-17,3.87,3.87,3.69,3.74,123200,3.74 +NASDAQ,CAMD,2007-06-06,4.82,4.90,4.82,4.84,20200,4.84 +NASDAQ,CAMD,2006-11-03,4.50,4.55,4.45,4.46,117100,4.46 +NASDAQ,CAMD,2006-08-02,3.82,3.90,3.77,3.80,137900,3.80 +NASDAQ,CAMD,2005-12-29,6.70,6.75,6.66,6.67,175000,6.67 +NASDAQ,CAMD,2005-04-25,4.29,4.42,4.26,4.35,75700,4.35 +NASDAQ,CAMD,2004-11-23,9.12,9.33,8.94,9.12,239000,9.12 +NASDAQ,CAMD,2004-05-07,14.60,14.75,13.75,13.80,892700,13.80 +NASDAQ,CAMD,2004-03-10,13.20,13.67,12.75,13.15,361900,13.15 +NASDAQ,CAMD,2003-08-27,3.65,4.15,3.64,4.03,334300,4.03 +NASDAQ,CAMD,2003-06-17,2.81,2.84,2.79,2.80,68000,2.80 +NASDAQ,CAMD,2001-10-31,4.60,4.70,4.30,4.31,32000,4.31 +NASDAQ,CAMD,2001-05-23,7.20,7.51,6.75,6.75,13500,6.75 +NASDAQ,CAMD,2001-05-18,6.30,6.34,6.21,6.25,9600,6.25 +NASDAQ,CAMD,1999-12-14,9.75,9.75,8.69,8.94,220700,8.94 +NASDAQ,CAMD,1999-06-08,2.12,2.19,1.88,2.12,33700,2.12 +NASDAQ,CAMD,1998-03-24,6.00,6.00,5.62,5.87,16500,5.87 +NASDAQ,CAMD,1998-03-05,5.38,5.50,5.38,5.44,293600,5.44 +NASDAQ,CAMD,1998-02-04,4.94,5.44,4.94,5.44,69700,5.44 +NASDAQ,CAMD,1997-09-11,8.19,8.50,8.00,8.50,31200,8.50 +NASDAQ,CAMD,1997-05-12,8.87,9.13,8.87,8.87,23800,8.87 +NASDAQ,CAMD,1997-01-17,5.87,6.31,5.75,6.00,50500,6.00 +NASDAQ,CAMD,1996-02-22,7.88,8.00,7.75,7.75,48500,7.75 +NASDAQ,CAMD,1996-02-08,8.75,8.87,8.50,8.87,63800,8.87 +NASDAQ,CCBD,2010-01-22,2.19,2.39,2.19,2.34,3200,2.34 +NASDAQ,CCBD,2010-01-19,2.27,2.27,2.25,2.27,1900,2.27 +NASDAQ,CCBD,2009-07-22,1.48,1.69,1.15,1.25,11300,1.25 +NASDAQ,CCBD,2009-05-11,1.70,2.70,1.66,2.14,52100,2.14 +NASDAQ,CCBD,2008-12-08,2.29,2.29,1.85,2.25,1800,2.25 +NASDAQ,CCBD,2008-09-23,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,CCBD,2008-06-03,4.60,4.60,4.60,4.60,000,4.57 +NASDAQ,CCBD,2008-02-22,6.00,6.74,5.75,6.74,3200,6.60 +NASDAQ,CCBD,2008-01-30,6.10,6.10,5.79,6.10,3500,5.97 +NASDAQ,CCBD,2007-07-23,8.30,8.87,8.30,8.87,200,8.55 +NASDAQ,CCBD,2006-07-25,11.49,11.50,11.35,11.50,15200,10.33 +NASDAQ,CCBD,2005-10-17,13.71,13.77,13.70,13.70,2400,11.55 +NASDAQ,CCBD,2005-04-12,15.01,15.01,15.01,15.01,000,11.97 +NASDAQ,CCBD,2005-01-07,12.76,12.76,12.76,12.76,000,10.15 +NASDAQ,CCBD,2003-12-01,12.84,12.84,12.84,12.84,000,9.57 +NASDAQ,CCBD,2003-09-02,11.45,11.45,11.45,11.45,000,8.50 +NASDAQ,CCBD,2003-08-11,10.99,11.00,10.20,10.26,2700,7.59 +NASDAQ,CCBD,2002-06-17,8.00,8.00,8.00,8.00,200,5.79 +NASDAQ,CCBD,2002-05-06,8.10,8.40,8.10,8.22,5900,5.91 +NASDAQ,CCBD,2002-04-01,7.70,7.80,7.70,7.80,5500,5.61 +NASDAQ,CCBD,2000-12-01,5.25,5.25,5.25,5.25,000,3.78 +NASDAQ,CCBD,2000-05-01,5.00,5.12,5.00,5.00,8400,3.60 +NASDAQ,CCBD,2000-04-13,5.37,5.37,5.37,5.37,100,3.87 +NASDAQ,CCBD,2000-03-08,5.75,5.75,5.75,5.75,100,3.76 +NASDAQ,CCBD,2000-01-28,6.00,6.00,5.88,5.88,700,3.84 +NASDAQ,CCBD,1999-12-20,7.00,7.00,6.75,6.75,1700,4.41 +NASDAQ,CCBD,1999-07-27,9.00,9.00,9.00,9.00,4300,5.88 +NASDAQ,CCBD,1999-07-21,8.63,8.63,8.63,8.63,100,5.64 +NASDAQ,CCBD,1999-04-26,9.13,9.13,8.50,8.75,6300,5.72 +NASDAQ,CHKP,2009-12-03,33.02,33.02,32.43,32.44,1707000,32.44 +NASDAQ,CHKP,2009-11-05,31.51,32.40,31.45,32.37,2402200,32.37 +NASDAQ,CHKP,2009-09-25,27.99,28.36,27.84,27.87,2694000,27.87 +NASDAQ,CHKP,2008-12-23,18.52,18.73,18.23,18.35,1408100,18.35 +NASDAQ,CHKP,2008-08-25,24.69,24.76,24.26,24.41,1670700,24.41 +NASDAQ,CHKP,2008-06-17,24.95,25.00,23.89,23.97,3082900,23.97 +NASDAQ,CHKP,2008-06-05,25.11,25.28,24.84,25.11,2280700,25.11 +NASDAQ,CHKP,2008-02-14,22.28,22.29,21.87,21.97,1597500,21.97 +NASDAQ,CHKP,2007-12-27,22.67,22.68,22.05,22.32,981700,22.32 +NASDAQ,CHKP,2007-04-16,22.54,22.77,22.36,22.77,1408000,22.77 +NASDAQ,CHKP,2006-09-25,19.75,20.00,19.39,19.86,1459400,19.86 +NASDAQ,CHKP,2006-07-18,17.16,17.90,17.11,17.30,2491700,17.30 +NASDAQ,CHKP,2004-11-15,23.49,23.49,23.09,23.28,3385100,23.28 +NASDAQ,CHKP,2004-08-20,18.36,18.58,18.18,18.24,2894000,18.24 +NASDAQ,CHKP,2004-05-05,23.96,24.15,23.60,24.01,2141400,24.01 +NASDAQ,CHKP,2004-02-03,20.40,21.13,20.36,21.07,3550500,21.07 +NASDAQ,CHKP,2003-12-30,16.95,17.07,16.84,17.00,1998700,17.00 +NASDAQ,CHKP,2003-11-17,17.23,17.50,16.79,16.94,3812900,16.94 +NASDAQ,CHKP,2003-11-14,18.24,18.28,17.30,17.41,3515800,17.41 +NASDAQ,CHKP,2003-08-06,16.74,16.80,16.26,16.45,3713800,16.45 +NASDAQ,CHKP,2003-08-01,17.69,17.84,17.31,17.31,1634400,17.31 +NASDAQ,CHKP,2003-06-17,20.40,21.49,20.11,21.17,10269600,21.17 +NASDAQ,CHKP,2003-06-16,19.85,20.62,19.11,20.60,9035600,20.60 +NASDAQ,CHKP,2003-03-27,15.09,15.64,14.98,15.45,2234900,15.45 +NASDAQ,CHKP,2003-03-11,14.44,14.61,14.26,14.36,2068200,14.36 +NASDAQ,CHKP,2003-01-03,14.20,14.70,14.14,14.69,4692800,14.69 +NASDAQ,CHKP,2002-12-27,13.30,13.59,13.12,13.27,1670100,13.27 +NASDAQ,CHKP,2002-10-21,13.20,13.37,13.00,13.02,5905200,13.02 +NASDAQ,CHKP,2002-07-01,13.16,13.48,12.00,12.11,4814000,12.11 +NASDAQ,CHKP,2002-05-23,17.71,18.18,17.25,18.01,4990500,18.01 +NASDAQ,CHKP,2002-02-05,33.81,34.63,32.45,32.65,7203100,32.65 +NASDAQ,CHKP,2002-01-25,35.50,35.84,34.78,35.16,5404800,35.16 +NASDAQ,CHKP,2001-04-16,62.24,66.20,61.00,62.11,10936200,62.11 +NASDAQ,CHKP,2000-10-31,144.75,160.00,143.00,158.38,4174600,105.59 +NASDAQ,CHKP,2000-08-31,144.44,149.63,143.25,145.81,3350800,97.21 +NASDAQ,CHKP,1996-12-23,17.25,17.50,16.50,17.12,968400,2.85 +NASDAQ,CHKP,1996-08-28,26.25,26.75,26.00,26.00,232800,4.33 +NASDAQ,CHKP,1996-07-24,14.25,15.38,13.63,14.88,1270800,2.48 +NASDAQ,CFFN,2010-02-04,32.59,33.06,32.59,32.65,177500,32.65 +NASDAQ,CFFN,2009-10-21,31.38,31.57,30.58,30.76,147900,29.79 +NASDAQ,CFFN,2009-07-22,36.70,37.09,36.44,36.61,116600,34.98 +NASDAQ,CFFN,2009-01-21,42.15,42.95,40.86,42.78,152300,39.90 +NASDAQ,CFFN,2009-01-14,43.03,43.51,42.26,42.46,83000,39.61 +NASDAQ,CFFN,2008-10-16,38.19,38.64,36.12,38.55,127800,35.49 +NASDAQ,CFFN,2008-10-01,44.12,45.93,43.27,45.26,98100,41.67 +NASDAQ,CFFN,2008-04-17,39.55,40.00,39.23,39.80,233900,35.72 +NASDAQ,CFFN,2007-06-08,38.28,38.53,38.28,38.50,26200,32.99 +NASDAQ,CFFN,2007-05-03,39.01,39.44,38.95,39.43,68100,33.78 +NASDAQ,CFFN,2005-08-17,34.00,34.45,33.95,34.02,32400,26.12 +NASDAQ,CFFN,2005-07-05,34.33,34.50,34.27,34.47,29000,26.10 +NASDAQ,CFFN,2005-05-03,33.92,34.05,33.83,34.00,49400,25.37 +NASDAQ,CFFN,2005-01-11,34.50,34.73,34.25,34.50,44600,25.38 +NASDAQ,CFFN,2005-01-10,34.50,34.80,34.50,34.50,29100,25.38 +NASDAQ,CFFN,2004-10-27,33.65,34.40,33.43,34.06,44400,24.69 +NASDAQ,CFFN,2004-08-16,31.65,31.95,31.47,31.95,27800,23.16 +NASDAQ,CFFN,2004-08-04,31.64,32.47,31.16,31.70,51700,22.98 +NASDAQ,CFFN,2004-07-20,29.49,29.57,29.38,29.57,14800,21.10 +NASDAQ,CFFN,2004-06-04,30.98,31.25,30.93,30.94,10100,22.08 +NASDAQ,CFFN,2004-03-17,36.05,36.22,36.00,36.22,29500,25.45 +NASDAQ,CFFN,2003-11-07,36.95,37.10,36.90,36.96,96900,25.04 +NASDAQ,CFFN,2003-04-25,30.86,30.86,30.41,30.66,77700,20.18 +NASDAQ,CFFN,2003-04-02,29.92,30.55,29.71,30.28,347800,19.93 +NASDAQ,CFFN,2002-07-26,26.04,26.10,25.28,25.90,109300,15.90 +NASDAQ,CFFN,2002-01-16,21.29,21.31,20.91,21.03,116400,12.71 +NASDAQ,CFFN,2001-09-28,19.02,19.40,18.85,19.11,232100,11.45 +NASDAQ,CFFN,2001-07-16,18.94,19.23,18.21,18.46,46900,10.96 +NASDAQ,CFFN,2001-06-29,19.40,19.44,19.15,19.33,56900,11.48 +NASDAQ,CFFN,2001-03-19,16.06,16.44,15.88,16.38,27000,9.63 +NASDAQ,CFFN,2000-05-30,10.81,10.88,10.75,10.88,54400,6.23 +NASDAQ,CFFN,2000-01-31,9.58,9.58,9.45,9.55,364000,5.34 +NASDAQ,CFFN,1999-09-07,9.88,9.94,9.79,9.91,312500,5.49 +NASDAQ,CMKG,2009-01-08,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,CMKG,2008-03-26,2.82,2.89,2.82,2.85,20800,2.85 +NASDAQ,CMKG,2007-09-26,2.27,2.35,2.25,2.28,18200,2.28 +NASDAQ,CMKG,2007-09-06,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,CMKG,2007-03-20,1.91,1.91,1.90,1.90,6800,1.90 +NASDAQ,CMKG,2006-02-03,2.58,2.58,2.58,2.58,100,2.58 +NASDAQ,CMKG,2005-04-26,3.43,3.43,3.29,3.40,500,3.40 +NASDAQ,CMKG,2004-11-18,2.73,2.74,2.72,2.73,18900,2.73 +NASDAQ,CMKG,2004-07-12,1.85,1.85,1.85,1.85,700,1.85 +NASDAQ,CMKG,2003-12-02,3.51,3.65,3.45,3.47,19900,3.47 +NASDAQ,CMKG,2003-12-01,3.72,3.72,3.51,3.55,12200,3.55 +NASDAQ,CMKG,2003-09-18,4.57,4.72,4.53,4.67,10600,4.67 +NASDAQ,CMKG,2003-05-09,2.50,2.50,2.46,2.46,3100,2.46 +NASDAQ,CMKG,2003-04-04,2.56,2.92,2.56,2.74,40700,2.74 +NASDAQ,CMKG,2003-03-25,2.33,2.33,2.33,2.33,1600,2.33 +NASDAQ,CMKG,2003-03-03,2.24,2.32,2.24,2.30,4500,2.30 +NASDAQ,CMKG,2003-02-11,2.70,2.74,2.47,2.47,8000,2.47 +NASDAQ,CMKG,2003-01-27,2.11,2.11,2.10,2.10,7000,2.10 +NASDAQ,CMKG,2003-01-02,2.05,2.13,1.99,2.13,11300,2.13 +NASDAQ,CMKG,2002-11-20,2.15,2.15,2.15,2.15,1000,2.15 +NASDAQ,CMKG,2002-07-31,1.95,1.95,1.61,1.62,2900,1.62 +NASDAQ,CMKG,2002-05-20,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,CMKG,2002-03-15,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CMKG,2002-03-08,1.96,1.96,1.96,1.96,000,1.96 +NASDAQ,CMKG,2000-04-27,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,CMKG,2000-02-07,3.72,3.72,3.62,3.62,7700,3.62 +NASDAQ,CMKG,1999-12-27,2.00,2.00,2.00,2.00,8900,2.00 +NASDAQ,CMKG,1999-04-30,3.31,3.38,3.31,3.38,1500,3.38 +NASDAQ,CMKG,1998-12-21,8.50,8.50,8.12,8.12,8700,8.12 +NASDAQ,CMKG,1998-08-04,8.62,8.62,7.63,7.88,27000,7.88 +NASDAQ,CMKG,1998-04-21,14.88,15.63,13.75,14.88,233900,11.90 +NASDAQ,CMKG,1997-12-04,7.17,7.17,7.12,7.12,3100,5.70 +NASDAQ,CMKG,1997-10-23,7.25,7.75,7.12,7.75,19000,6.20 +NASDAQ,CMRO,2009-10-30,2.66,3.16,2.66,3.15,38200,3.15 +NASDAQ,CMRO,2009-04-21,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,CMRO,2009-03-30,1.42,1.42,1.41,1.41,1000,1.41 +NASDAQ,CMRO,2009-01-21,1.19,1.19,1.01,1.01,2000,1.01 +NASDAQ,CMRO,2008-11-25,1.02,1.10,1.02,1.05,8800,1.05 +NASDAQ,CMRO,2008-03-05,4.74,4.74,4.74,4.74,000,4.74 +NASDAQ,CMRO,2007-08-13,5.95,6.50,5.80,6.43,81000,6.43 +NASDAQ,CMRO,2007-07-30,6.20,6.20,6.02,6.10,7000,6.10 +NASDAQ,CMRO,2007-01-08,7.40,7.48,7.31,7.31,2800,6.51 +NASDAQ,CMRO,2006-10-12,8.56,8.92,8.45,8.92,35200,7.95 +NASDAQ,CMRO,2006-03-08,12.44,12.64,12.44,12.55,11700,11.18 +NASDAQ,CMRO,2005-12-06,8.79,8.90,8.65,8.65,16100,7.70 +NASDAQ,CMRO,2005-08-24,7.19,7.43,7.19,7.43,600,6.62 +NASDAQ,CMRO,2004-10-13,6.65,7.40,6.65,7.06,16300,6.29 +NASDAQ,CMRO,2004-04-28,8.51,8.90,8.38,8.38,2500,7.46 +NASDAQ,CMRO,2004-03-22,9.25,9.39,9.10,9.10,800,8.11 +NASDAQ,CMRO,2004-03-02,9.15,9.42,9.13,9.24,14800,8.23 +NASDAQ,CMRO,2004-01-16,9.99,9.99,9.97,9.99,7800,8.90 +NASDAQ,CMRO,2002-04-30,9.00,9.00,9.00,9.00,000,8.02 +NASDAQ,CMRO,2002-03-11,11.34,11.34,11.15,11.15,6700,9.93 +NASDAQ,CMRO,2001-11-20,12.23,12.23,12.05,12.23,1700,10.89 +NASDAQ,CMRO,2001-10-24,12.55,12.55,12.25,12.25,31900,10.91 +NASDAQ,CMRO,2001-10-15,12.56,13.32,12.56,12.65,3200,11.27 +NASDAQ,CMRO,2001-03-02,15.16,15.88,15.00,15.12,4700,13.47 +NASDAQ,CMRO,2000-06-28,29.94,30.38,29.94,30.06,72400,17.85 +NASDAQ,CMRO,2000-05-24,32.00,32.00,30.00,30.88,10200,18.33 +NASDAQ,CMRO,2000-05-08,33.13,35.00,32.75,35.00,16400,20.78 +NASDAQ,CMRO,2000-04-10,33.50,33.50,32.87,32.87,1000,19.52 +NASDAQ,CMRO,2000-03-24,34.12,35.50,30.62,31.00,40200,18.41 +NASDAQ,CMRO,1999-11-24,18.25,18.25,18.00,18.00,5200,10.69 +NASDAQ,CMRO,1999-06-23,19.12,19.12,19.00,19.00,5600,11.28 +NASDAQ,CMRO,1999-06-22,19.00,19.12,19.00,19.00,9000,11.28 +NASDAQ,CMRO,1999-06-07,19.50,19.50,19.50,19.50,200,11.58 +NASDAQ,CMRO,1999-05-10,20.00,20.12,19.88,20.00,13400,11.88 +NASDAQ,CMRO,1997-04-09,17.00,17.00,17.00,17.00,300,10.09 +NASDAQ,CMRO,1996-11-20,18.88,19.50,18.50,19.00,48600,11.28 +NASDAQ,CMRO,1996-05-31,20.12,20.50,20.00,20.50,15800,12.17 +NASDAQ,CMRO,1996-02-27,15.75,15.75,15.25,15.25,28000,9.06 +NASDAQ,CMRO,1995-12-14,15.00,15.62,14.25,14.38,117400,8.54 +NASDAQ,CMRO,1995-06-30,9.50,9.62,9.13,9.50,50100,5.64 +NASDAQ,CMRO,1995-01-25,9.13,9.38,9.00,9.38,18200,5.57 +NASDAQ,CMRO,1994-06-27,5.00,5.02,4.88,4.88,31600,2.89 +NASDAQ,CMRO,1994-05-25,5.00,5.00,5.00,5.00,8800,2.97 +NASDAQ,CMRO,1994-05-11,5.38,5.38,5.00,5.25,14200,3.12 +NASDAQ,CMRO,1993-01-26,5.25,5.50,5.25,5.38,24200,3.19 +NASDAQ,CMRO,1993-01-11,5.38,5.62,5.38,5.62,28200,3.34 +NASDAQ,CMRO,1992-11-17,5.25,5.50,5.25,5.50,3000,3.27 +NASDAQ,CMRO,1992-10-16,5.00,5.00,5.00,5.00,400,2.97 +NASDAQ,CMRO,1992-07-23,4.88,4.88,4.88,4.88,1400,2.89 +NASDAQ,CMRO,1991-08-26,4.50,4.88,4.37,4.88,95600,2.89 +NASDAQ,CMRO,1991-04-03,5.38,5.62,5.38,5.38,46800,3.19 +NASDAQ,CMRO,1991-04-02,5.75,5.75,5.38,5.62,64600,3.34 +NASDAQ,CMRO,1990-12-04,1.88,2.00,1.88,2.00,67400,1.19 +NASDAQ,CMRO,1990-11-08,1.88,1.88,1.88,1.88,2000,1.11 +NASDAQ,CMRO,1990-05-17,3.13,3.13,3.00,3.00,2200,1.78 +NASDAQ,COST,2009-10-22,57.76,58.49,57.57,58.27,2917600,58.27 +NASDAQ,COST,2009-02-13,44.28,44.29,42.62,42.76,4873100,42.31 +NASDAQ,COST,2008-12-11,52.25,53.47,50.70,52.06,10660400,51.32 +NASDAQ,COST,2008-10-17,56.76,59.94,52.77,57.98,8423400,56.99 +NASDAQ,COST,2008-07-03,72.61,73.09,71.62,72.23,2633400,70.82 +NASDAQ,COST,2008-04-03,66.13,67.05,66.02,66.87,3128500,65.42 +NASDAQ,COST,2007-09-06,59.49,59.61,56.09,58.29,6376100,56.77 +NASDAQ,COST,2007-07-24,60.89,62.04,59.95,60.15,5152500,58.44 +NASDAQ,COST,2006-10-10,49.99,50.37,49.50,49.76,3086700,47.99 +NASDAQ,COST,2006-09-26,51.42,51.96,50.25,51.62,6283700,49.78 +NASDAQ,COST,2006-08-08,51.85,52.16,51.37,51.66,3176100,49.82 +NASDAQ,COST,2006-01-18,50.20,50.90,50.12,50.74,2802100,48.58 +NASDAQ,COST,2006-01-05,50.48,50.48,49.41,49.78,3571200,47.66 +NASDAQ,COST,2005-04-07,46.51,47.23,45.75,46.90,3136700,44.57 +NASDAQ,COST,2005-03-03,45.10,45.25,44.73,44.80,4944200,42.57 +NASDAQ,COST,2004-07-26,40.62,40.82,39.81,40.16,2283600,38.00 +NASDAQ,COST,2004-06-23,41.90,43.00,41.88,42.89,3783200,40.48 +NASDAQ,COST,2004-01-16,37.36,37.37,36.69,37.07,3188300,34.90 +NASDAQ,COST,2003-12-16,35.76,35.95,35.20,35.87,3534900,33.77 +NASDAQ,COST,2003-11-24,34.48,35.26,34.27,35.15,4087200,33.09 +NASDAQ,COST,2003-07-29,36.79,36.99,36.25,36.87,2467900,34.71 +NASDAQ,COST,2003-01-06,28.51,28.92,28.22,28.59,4391800,26.91 +NASDAQ,COST,2002-02-12,44.61,44.97,43.86,44.45,3505500,41.84 +NASDAQ,COST,2001-02-26,41.88,43.00,41.81,42.88,3528900,40.37 +NASDAQ,COST,2001-01-16,43.25,43.94,42.88,43.56,5344300,41.01 +NASDAQ,COST,2000-08-04,34.56,35.81,34.50,35.50,6877100,33.42 +NASDAQ,COST,1999-10-13,80.00,80.12,76.25,77.19,6480400,36.33 +NASDAQ,COST,1999-10-12,83.94,83.94,79.23,80.75,4566600,38.01 +NASDAQ,COST,1999-08-16,75.00,76.12,74.50,75.69,2430800,35.63 +NASDAQ,COST,1999-07-20,85.69,85.75,82.00,82.19,2597200,38.69 +NASDAQ,COST,1998-12-08,62.25,67.75,61.81,65.25,7152000,30.71 +NASDAQ,COST,1998-08-11,57.00,58.38,56.88,57.75,5186600,27.18 +NASDAQ,COST,1998-07-15,64.50,64.87,63.19,63.81,1630800,30.03 +NASDAQ,COST,1997-08-26,35.88,36.44,35.00,35.75,2884200,16.83 +NASDAQ,COST,1997-06-11,33.69,34.13,33.50,34.06,3714600,16.03 +NASDAQ,COST,1996-12-11,23.25,23.75,23.25,23.50,3786200,11.06 +NASDAQ,COST,1996-09-25,20.12,20.25,19.87,19.87,2014400,9.35 +NASDAQ,COST,1996-04-10,17.62,18.25,17.50,17.50,1698400,8.24 +NASDAQ,COST,1996-03-28,18.75,19.12,18.50,18.62,3033800,8.76 +NASDAQ,COST,1995-12-05,17.12,17.37,16.87,16.87,1064400,7.94 +NASDAQ,COST,1995-12-01,16.62,17.00,16.62,16.75,1692800,7.88 +NASDAQ,COST,1994-08-22,14.56,14.63,14.13,14.38,1555200,6.77 +NASDAQ,COST,1993-11-04,17.87,18.12,17.25,17.37,2186000,8.18 +NASDAQ,COST,1992-12-04,40.25,40.25,39.00,39.50,2017200,9.30 +NASDAQ,COST,1992-02-06,49.13,49.75,48.75,49.25,1816800,11.59 +NASDAQ,COST,1992-02-03,45.25,47.50,45.25,47.25,1260800,11.12 +NASDAQ,COST,1991-02-27,39.75,40.75,39.75,40.00,4442400,9.41 +NASDAQ,COST,1991-01-15,39.00,39.75,38.75,39.50,1492000,9.30 +NASDAQ,COST,1990-10-18,29.25,30.75,29.25,30.62,940000,7.21 +NASDAQ,COST,1990-09-28,28.25,29.37,27.75,29.25,1839200,6.88 +NASDAQ,COST,1990-09-13,32.00,32.00,30.75,31.25,2843600,7.35 +NASDAQ,COST,1990-07-25,39.75,40.50,39.50,40.25,508400,9.47 +NASDAQ,COST,1989-09-22,42.25,42.75,42.25,42.38,586400,9.97 +NASDAQ,COST,1988-06-24,39.25,39.50,38.75,38.88,899600,9.15 +NASDAQ,COST,1988-05-13,38.00,38.00,37.75,38.00,172400,8.94 +NASDAQ,COST,1987-11-06,31.00,31.00,30.25,30.25,1094800,7.12 +NASDAQ,COST,1987-08-18,50.25,50.25,48.25,49.00,503200,11.53 +NASDAQ,COST,1987-06-29,46.00,46.25,45.50,45.75,174000,10.77 +NASDAQ,COST,1987-05-22,44.00,44.00,42.75,43.25,463600,10.18 +NASDAQ,COST,1986-07-24,40.25,40.50,39.25,39.75,1071600,9.36 +NASDAQ,CRAY,2008-10-23,3.58,3.68,3.35,3.46,100800,3.46 +NASDAQ,CRAY,2008-08-05,4.75,4.78,4.52,4.65,286500,4.65 +NASDAQ,CRAY,2008-06-27,4.96,4.98,4.72,4.92,758000,4.92 +NASDAQ,CRAY,2008-05-15,6.44,6.68,6.39,6.63,164100,6.63 +NASDAQ,CRAY,2007-10-22,6.25,6.34,6.10,6.31,165100,6.31 +NASDAQ,CRAY,2007-10-12,6.75,6.86,6.60,6.82,82500,6.82 +NASDAQ,CRAY,2006-12-29,11.80,11.91,11.75,11.88,273400,11.88 +NASDAQ,CRAY,2006-06-05,1.90,1.97,1.82,1.84,123900,7.36 +NASDAQ,CRAY,2005-07-26,1.25,1.32,1.25,1.32,117400,5.28 +NASDAQ,CRAY,2004-03-30,6.40,6.50,6.29,6.48,306800,25.92 +NASDAQ,CRAY,2003-06-12,8.00,8.23,7.45,7.84,219200,31.36 +NASDAQ,CRAY,2003-06-06,8.26,8.34,7.76,7.90,175500,31.60 +NASDAQ,CRAY,2002-06-07,3.88,4.03,3.85,4.02,179200,16.08 +NASDAQ,CRAY,2002-02-20,2.66,2.73,2.60,2.63,60800,10.52 +NASDAQ,CRAY,2002-02-12,2.30,2.58,2.30,2.39,422300,9.56 +NASDAQ,CRAY,2001-08-22,2.04,2.05,1.92,2.00,18800,8.00 +NASDAQ,CRAY,2001-02-07,2.69,2.75,2.50,2.53,45400,10.12 +NASDAQ,CRAY,1999-08-17,4.56,4.69,4.44,4.56,11000,18.25 +NASDAQ,CRAY,1998-08-13,7.94,8.88,7.81,8.81,73000,35.25 +NASDAQ,CRAY,1998-06-23,12.38,12.50,12.00,12.12,34900,48.50 +NASDAQ,CRAY,1998-05-21,11.75,12.00,11.62,11.75,21700,47.00 +NASDAQ,CRAY,1998-04-22,13.00,13.06,12.94,12.94,13800,51.75 +NASDAQ,CRAY,1998-02-03,13.50,13.50,12.75,13.19,9300,52.75 +NASDAQ,CRAY,1997-10-24,13.00,13.00,12.12,12.62,20200,50.50 +NASDAQ,CRAY,1997-08-20,8.31,9.12,8.19,9.12,77400,36.50 +NASDAQ,CRAY,1996-02-20,3.88,3.88,3.88,3.88,1000,15.50 +NASDAQ,CRAY,1995-11-02,4.88,5.12,4.88,4.88,2400,19.50 +NASDAQ,CRAY,1995-10-19,5.00,5.25,5.00,5.25,3700,21.00 +NASDAQ,CPSL,2010-01-22,2.10,2.13,2.05,2.06,498800,2.06 +NASDAQ,CPSL,2009-01-16,1.40,1.48,1.36,1.40,553000,1.40 +NASDAQ,CPSL,2007-10-16,9.70,11.34,9.47,10.14,12675700,10.14 +NASDAQ,CPSL,2007-03-16,6.81,6.81,6.33,6.56,53800,6.56 +NASDAQ,CIZN,2010-02-08,23.10,23.10,22.50,22.50,4200,22.50 +NASDAQ,CIZN,2009-10-15,24.71,25.31,24.71,25.14,2700,24.90 +NASDAQ,CIZN,2009-03-02,20.00,20.00,20.00,20.00,000,19.33 +NASDAQ,CIZN,2008-05-16,21.50,21.50,21.50,21.50,100,20.17 +NASDAQ,CIZN,2007-07-18,22.00,22.00,22.00,22.00,000,20.04 +NASDAQ,CIZN,2007-07-03,22.23,22.23,22.23,22.23,000,20.25 +NASDAQ,CIZN,2006-04-10,23.65,23.65,23.65,23.65,200,20.70 +NASDAQ,CIZN,2005-09-15,22.20,22.20,22.20,22.20,300,19.14 +NASDAQ,CIZN,2005-02-14,19.70,19.70,19.70,19.70,200,16.62 +NASDAQ,CIZN,2002-08-08,15.80,15.80,15.80,15.80,000,12.32 +NASDAQ,CIZN,2002-05-28,15.01,15.39,14.90,14.90,3600,11.53 +NASDAQ,CIZN,2002-05-03,15.10,15.10,15.02,15.02,3800,11.62 +NASDAQ,CIZN,2002-04-16,15.09,15.09,15.09,15.09,100,11.67 +NASDAQ,CIZN,2001-11-16,20.00,20.00,20.00,20.00,200,10.16 +NASDAQ,CIZN,2001-05-04,16.25,16.25,16.25,16.25,000,8.18 +NASDAQ,CIZN,2001-01-26,16.50,16.50,16.50,16.50,000,8.25 +NASDAQ,CIZN,2000-10-26,17.12,17.12,17.00,17.00,2400,8.43 +NASDAQ,CIZN,2000-06-22,15.44,15.44,15.44,15.44,000,7.62 +NASDAQ,CIZN,2000-05-16,15.50,15.50,15.50,15.50,000,7.60 +NASDAQ,CIGX,2009-11-18,0.79,0.80,0.76,0.77,572200,0.77 +NASDAQ,CIGX,2009-09-24,1.01,1.03,0.90,0.92,6643300,0.92 +NASDAQ,CIGX,2009-08-18,0.95,0.97,0.94,0.95,508800,0.95 +NASDAQ,CIGX,2008-11-18,2.06,2.19,1.80,2.18,1169000,2.18 +NASDAQ,CIGX,2007-12-17,0.87,0.91,0.85,0.85,126400,0.85 +NASDAQ,CIGX,2007-12-03,0.95,1.01,0.84,0.85,325700,0.85 +NASDAQ,CIGX,2007-10-12,1.19,1.36,1.16,1.24,547500,1.24 +NASDAQ,CIGX,2007-09-17,0.99,1.01,0.97,1.00,130200,1.00 +NASDAQ,CIGX,2006-02-22,3.12,3.14,2.91,2.96,263900,2.96 +NASDAQ,CIGX,2005-11-14,2.32,2.40,2.23,2.27,244700,2.27 +NASDAQ,CIGX,2005-10-24,2.31,2.54,2.29,2.51,611100,2.51 +NASDAQ,CIGX,2005-04-08,4.98,5.05,4.85,4.94,294200,4.94 +NASDAQ,CIGX,2005-02-16,6.13,6.30,6.11,6.27,492400,6.27 +NASDAQ,CIGX,2005-02-15,6.20,6.47,6.08,6.12,795200,6.12 +NASDAQ,CIGX,2003-08-15,2.18,2.18,1.90,2.05,26900,2.05 +NASDAQ,CIGX,2002-03-08,2.20,2.24,2.00,2.14,110200,2.14 +NASDAQ,CIGX,2002-01-08,2.50,2.63,2.48,2.63,20200,2.63 +NASDAQ,CIGX,2001-12-19,2.59,2.63,2.53,2.60,37300,2.60 +NASDAQ,CIGX,2001-07-13,2.45,2.45,2.37,2.41,15300,2.41 +NASDAQ,CIGX,2001-04-09,1.20,1.50,1.15,1.20,45600,1.20 +NASDAQ,CIGX,2000-10-25,3.62,3.62,3.25,3.62,15400,3.62 +NASDAQ,CSHB,2010-01-14,0.92,0.92,0.82,0.82,1000,0.82 +NASDAQ,CSHB,2009-08-19,1.88,1.90,1.65,1.90,15900,1.90 +NASDAQ,CSHB,2009-04-14,2.51,2.52,2.50,2.50,1400,2.50 +NASDAQ,CSHB,2009-03-20,1.51,2.50,1.51,2.14,2700,2.14 +NASDAQ,CSHB,2009-02-17,1.91,1.91,1.91,1.91,100,1.91 +NASDAQ,CSHB,2008-11-10,3.22,3.22,3.22,3.22,000,3.22 +NASDAQ,CSHB,2008-07-24,3.65,3.65,3.65,3.65,000,3.65 +NASDAQ,CSHB,2008-01-28,7.51,7.80,7.50,7.50,600,7.50 +NASDAQ,CSHB,2007-07-16,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,CSHB,2007-07-10,10.70,11.52,10.64,11.52,600,11.52 +NASDAQ,CSHB,2007-06-15,11.14,11.15,10.99,11.00,6200,11.00 +NASDAQ,CSHB,2007-05-04,12.24,12.24,12.03,12.03,300,12.03 +NASDAQ,CSHB,2006-07-21,12.02,12.02,12.00,12.00,1100,12.00 +NASDAQ,CSHB,2006-02-14,14.31,14.31,14.30,14.30,400,14.30 +NASDAQ,CSHB,2005-12-27,14.75,14.75,14.75,14.75,400,14.75 +NASDAQ,CSHB,2005-10-07,15.00,15.70,15.00,15.00,2000,15.00 +NASDAQ,CSHB,2005-08-18,15.67,15.70,14.22,15.47,3900,15.47 +NASDAQ,CAFI,2009-09-02,2.55,2.55,2.37,2.40,2600,2.40 +NASDAQ,CAFI,2009-06-04,2.50,2.59,2.29,2.37,14700,2.37 +NASDAQ,CAFI,2008-09-10,10.53,11.01,10.23,10.58,9800,10.42 +NASDAQ,CAFI,2008-06-25,11.00,11.03,10.97,10.99,4000,10.75 +NASDAQ,CAFI,2007-08-13,12.93,12.93,12.90,12.90,2000,12.13 +NASDAQ,CAFI,2007-06-14,12.34,12.45,12.34,12.43,18100,11.55 +NASDAQ,CAFI,2007-05-31,12.35,12.43,12.26,12.42,28500,11.54 +NASDAQ,CAFI,2007-05-23,12.15,12.33,12.15,12.30,12600,11.43 +NASDAQ,CAFI,2007-02-13,12.35,12.35,12.21,12.27,3300,11.27 +NASDAQ,CAFI,2007-01-19,12.60,12.60,12.39,12.41,13300,11.39 +NASDAQ,CAFI,2006-05-30,14.05,14.05,13.90,13.92,13200,12.35 +NASDAQ,CAFI,2006-02-03,14.05,14.15,14.05,14.15,1800,12.42 +NASDAQ,CAFI,2006-01-19,14.19,14.19,14.15,14.19,5100,12.46 +NASDAQ,CAFI,2005-04-15,13.48,14.22,13.48,14.22,4700,12.10 +NASDAQ,CAFI,2005-03-31,14.32,14.32,13.95,13.97,2500,11.77 +NASDAQ,CAFI,2004-08-16,14.28,14.30,14.28,14.28,2400,11.80 +NASDAQ,CAFI,2003-12-02,18.00,18.00,17.54,17.54,6500,14.10 +NASDAQ,CAFI,2001-12-05,11.95,12.15,11.90,12.10,11400,9.04 +NASDAQ,CAFI,2001-05-01,11.00,11.50,11.00,11.25,21100,8.24 +NASDAQ,CAFI,2000-09-08,10.00,10.00,10.00,10.00,000,7.08 +NASDAQ,CAFI,2000-02-07,9.56,9.78,9.56,9.75,8300,6.72 +NASDAQ,CAFI,1999-11-16,12.38,12.38,11.38,11.38,7700,7.75 +NASDAQ,CAFI,1999-10-07,10.25,11.38,10.25,11.00,12800,7.49 +NASDAQ,CAFI,1999-09-29,11.00,11.00,10.38,10.75,11400,7.23 +NASDAQ,CAFI,1999-07-26,12.97,13.13,12.75,13.13,3700,8.83 +NASDAQ,CAFI,1999-07-07,13.31,13.44,13.25,13.31,10000,8.53 +NASDAQ,CAFI,1999-05-03,13.38,13.88,13.38,13.88,3500,8.81 +NASDAQ,CAFI,1999-03-05,14.75,14.75,14.75,14.75,3100,9.29 +NASDAQ,CAFI,1997-09-17,19.25,21.62,19.12,21.62,74000,8.71 +NASDAQ,CAFI,1997-08-27,18.25,18.25,18.25,18.25,300,7.35 +NASDAQ,CAFI,1997-07-11,17.75,17.75,17.75,17.75,000,7.15 +NASDAQ,CAFI,1997-01-08,16.50,16.50,14.75,15.50,35900,5.86 +NASDAQ,CAFI,1995-12-22,18.50,18.50,18.50,18.50,000,6.79 +NASDAQ,CAFI,1995-08-22,16.50,16.50,16.50,16.50,000,6.03 +NASDAQ,CNBC,2009-11-05,7.90,8.03,7.76,8.00,28100,7.97 +NASDAQ,CNBC,2009-05-12,8.52,8.77,8.21,8.51,17800,8.42 +NASDAQ,CNBC,2009-03-10,6.86,6.98,6.59,6.61,10600,6.46 +NASDAQ,CNBC,2008-11-05,10.00,10.00,9.84,9.84,6100,9.50 +NASDAQ,CNBC,2008-05-29,9.27,9.75,9.26,9.71,19100,9.19 +NASDAQ,CNBC,2008-05-05,10.25,10.25,10.08,10.14,15800,9.59 +NASDAQ,CNBC,2008-01-31,10.61,10.85,10.37,10.85,10200,10.17 +NASDAQ,CNBC,2008-01-03,11.03,11.09,11.00,11.01,11200,10.23 +NASDAQ,CNBC,2007-10-31,11.38,11.54,11.30,11.45,21900,10.64 +NASDAQ,CNBC,2006-11-24,15.93,15.93,15.93,15.93,200,13.75 +NASDAQ,CNBC,2006-08-30,16.24,16.25,15.50,16.03,13200,13.76 +NASDAQ,CNBC,2006-06-09,13.05,13.19,13.05,13.15,19800,11.22 +NASDAQ,CNBC,2005-11-03,11.25,11.25,11.25,11.25,2500,9.44 +NASDAQ,CNBC,2005-09-14,11.35,11.35,11.25,11.28,3800,9.39 +NASDAQ,CNBC,2005-08-08,11.02,11.10,11.00,11.10,8700,9.24 +NASDAQ,CNBC,2005-02-03,13.04,13.06,13.01,13.01,1900,10.16 +NASDAQ,CNBC,2004-04-12,15.80,15.83,15.45,15.45,5000,11.74 +NASDAQ,CNBC,2004-01-27,18.17,18.41,18.00,18.00,12600,13.68 +NASDAQ,CNBC,2003-10-23,18.05,18.05,17.45,17.45,24700,13.20 +NASDAQ,CNBC,2002-04-01,20.60,21.67,19.37,21.30,70400,7.32 +NASDAQ,CNBC,2001-12-24,18.60,18.60,18.00,18.00,18100,6.19 +NASDAQ,CNBC,2001-11-21,18.75,18.75,18.25,18.75,13600,6.39 +NASDAQ,CNBC,2001-10-17,19.10,19.50,19.10,19.50,900,6.65 +NASDAQ,CNBC,2001-07-06,19.45,19.45,19.45,19.45,200,6.53 +NASDAQ,CNBC,2000-12-29,19.37,21.56,19.37,21.25,170600,6.75 +NASDAQ,CNBC,1998-09-17,16.62,16.62,16.62,16.62,000,4.58 +NASDAQ,CNBC,1998-06-08,20.50,20.50,20.50,20.50,12800,5.60 +NASDAQ,CNBC,1998-04-21,31.00,31.00,31.00,31.00,13000,5.65 +NASDAQ,CNBC,1997-12-15,24.00,24.00,23.75,23.75,14900,4.27 +NASDAQ,CNBC,1996-12-26,21.25,21.25,21.25,21.25,000,3.53 +NASDAQ,CSLR,2009-11-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CSLR,2009-11-16,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,CSLR,2008-10-27,4.22,4.22,4.20,4.20,2300,4.20 +NASDAQ,CSLR,2008-07-11,3.98,4.02,3.98,4.00,2800,4.00 +NASDAQ,CSLR,2008-05-06,3.97,3.97,3.93,3.93,200,3.93 +NASDAQ,CSLR,2008-03-10,3.75,3.76,3.75,3.75,2600,3.75 +NASDAQ,CSLR,2007-07-12,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,CSLR,2006-09-01,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,CSLR,2006-03-16,4.66,4.66,4.66,4.66,000,4.66 +NASDAQ,CSLR,2005-06-01,3.08,3.08,3.08,3.08,1000,3.08 +NASDAQ,CSLR,2004-05-20,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,CSLR,2003-10-17,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-09-22,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-09-19,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-01-23,2.20,2.20,2.20,2.20,000,2.20 +NASDAQ,CPLA,2008-01-10,66.41,69.26,64.00,68.47,221000,68.47 +NASDAQ,CPLA,2007-12-06,73.63,74.94,73.63,74.27,195100,74.27 +NASDAQ,CBLI,2009-09-04,3.49,3.79,3.32,3.75,151000,3.75 +NASDAQ,CBLI,2009-05-19,3.95,4.14,3.90,3.93,112900,3.93 +NASDAQ,CBLI,2008-12-12,2.03,2.05,1.92,2.05,6600,2.05 +NASDAQ,CBLI,2008-07-18,3.71,4.16,3.70,4.16,37400,4.16 +NASDAQ,CBLI,2008-01-22,2.50,2.59,2.20,2.30,73500,2.30 +NASDAQ,CBLI,2007-05-21,9.50,9.80,9.09,9.17,81800,9.17 +NASDAQ,CBLI,2007-02-26,11.01,11.38,10.12,10.24,199000,10.24 +NASDAQ,CBLI,2007-02-07,7.54,7.80,7.45,7.60,173300,7.60 +NASDAQ,CBLI,2006-11-09,5.86,5.87,5.60,5.60,64100,5.60 +NASDAQ,CBLI,2006-10-19,5.47,5.65,5.44,5.60,40700,5.60 +NASDAQ,CBLI,2006-10-16,4.90,4.93,4.84,4.89,10500,4.89 +NASDAQ,CHCO,2010-02-02,31.24,31.34,30.91,31.05,61300,31.05 +NASDAQ,CHCO,2009-06-24,29.62,29.79,29.12,29.26,64700,28.27 +NASDAQ,CHCO,2008-03-19,39.07,39.48,38.30,38.43,117900,35.32 +NASDAQ,CHCO,2008-03-12,37.27,37.99,36.07,36.80,166700,33.82 +NASDAQ,CHCO,2008-02-07,38.31,39.24,37.42,38.55,147600,35.43 +NASDAQ,CHCO,2008-02-06,38.74,38.95,37.99,38.49,137200,35.38 +NASDAQ,CHCO,2007-12-21,35.91,36.56,35.15,36.56,152800,33.30 +NASDAQ,CHCO,2007-04-04,40.60,40.69,40.08,40.17,46900,35.71 +NASDAQ,CHCO,2007-02-27,40.10,40.74,39.54,40.21,164800,35.75 +NASDAQ,CHCO,2006-06-30,36.75,36.80,36.14,36.14,123300,31.44 +NASDAQ,CHCO,2006-06-20,34.89,35.28,34.66,34.66,37000,30.15 +NASDAQ,CHCO,2006-05-23,35.77,36.14,35.48,35.63,33000,31.00 +NASDAQ,CHCO,2006-01-23,35.57,36.50,35.36,36.42,36800,31.44 +NASDAQ,CHCO,2006-01-17,36.30,36.39,35.79,35.90,19000,30.99 +NASDAQ,CHCO,2006-01-10,36.05,36.75,36.05,36.75,33800,31.51 +NASDAQ,CHCO,2005-10-28,35.38,36.51,35.38,36.17,35800,31.01 +NASDAQ,CHCO,2005-07-25,37.50,37.99,37.21,37.92,29800,32.27 +NASDAQ,CHCO,2005-06-16,34.50,35.05,34.36,34.56,69400,29.22 +NASDAQ,CHCO,2005-02-15,32.55,33.14,32.36,32.82,31000,27.52 +NASDAQ,CHCO,2004-12-07,36.35,36.66,35.45,35.55,38300,29.61 +NASDAQ,CHCO,2004-07-29,31.33,31.33,30.61,31.00,17600,25.65 +NASDAQ,CHCO,2004-02-03,34.85,34.95,34.65,34.78,52400,28.39 +NASDAQ,CHCO,2004-01-06,35.16,35.60,34.79,34.79,8500,28.23 +NASDAQ,CHCO,2003-06-25,29.00,29.72,28.37,28.42,15200,22.78 +NASDAQ,CHCO,2003-03-31,27.09,28.04,27.09,27.37,95300,21.79 +NASDAQ,CHCO,2002-04-18,18.20,18.44,18.11,18.20,10800,14.22 +NASDAQ,CHCO,2002-01-23,12.85,13.41,12.80,13.40,34800,10.47 +NASDAQ,CHCO,2001-10-25,9.75,9.75,9.30,9.46,14300,7.39 +NASDAQ,CHCO,2001-07-11,11.77,12.40,11.75,11.95,13000,9.34 +NASDAQ,CHCO,2000-04-12,12.75,13.00,12.75,13.00,30500,9.84 +NASDAQ,CHCO,2000-03-15,12.63,13.00,11.00,12.88,63100,9.75 +NASDAQ,CHCO,1999-11-08,15.50,15.94,15.13,15.75,13600,11.60 +NASDAQ,CHCO,1999-08-09,25.12,25.27,23.50,24.75,33600,18.08 +NASDAQ,CHCO,1998-11-13,33.50,33.50,33.50,33.50,1400,23.96 +NASDAQ,CHCO,1998-10-06,36.00,36.00,35.50,35.50,3300,25.39 +NASDAQ,CHCO,1998-07-30,42.25,42.25,42.25,42.25,000,30.06 +NASDAQ,CHCO,1998-04-16,47.25,47.25,45.75,45.75,1100,32.41 +NASDAQ,CHCO,1997-12-24,40.25,40.25,40.25,40.25,300,28.39 +NASDAQ,CHCO,1997-07-30,33.75,33.75,33.75,33.75,000,23.59 +NASDAQ,CHCO,1996-08-06,22.94,22.94,22.75,22.75,1500,14.08 +NASDAQ,CHCO,1996-08-01,23.75,23.75,23.75,23.75,200,14.70 +NASDAQ,CHCO,1995-08-09,27.00,27.00,27.00,27.00,000,16.15 +NASDAQ,CHCO,1994-08-26,33.00,33.00,33.00,33.00,000,19.32 +NASDAQ,CHCO,1994-06-03,30.50,31.00,30.00,31.00,900,18.06 +NASDAQ,CHCO,1994-03-02,27.00,28.00,27.00,28.00,2200,16.21 +NASDAQ,CHCO,1993-09-21,29.25,30.50,28.62,30.50,2800,17.48 +NASDAQ,CHSCP,2009-07-28,26.40,26.43,26.35,26.35,6500,25.42 +NASDAQ,CHSCP,2009-06-08,26.57,26.57,26.19,26.19,23800,24.80 +NASDAQ,CHSCP,2009-04-30,25.95,26.20,25.80,26.05,31800,24.67 +NASDAQ,CHSCP,2009-04-01,25.50,25.50,25.26,25.32,23600,23.97 +NASDAQ,CHSCP,2009-02-18,25.96,26.15,25.65,26.00,21300,24.14 +NASDAQ,CHSCP,2008-09-02,25.65,25.70,25.65,25.69,16900,22.94 +NASDAQ,CHSCP,2008-07-24,25.60,25.74,25.38,25.45,14800,22.72 +NASDAQ,CHSCP,2008-05-28,25.70,25.75,25.61,25.65,13400,22.46 +NASDAQ,CHSCP,2007-05-11,25.90,25.90,25.75,25.78,14500,20.86 +NASDAQ,CHSCP,2006-09-25,26.32,26.49,26.25,26.27,2800,20.46 +NASDAQ,CHSCP,2006-09-05,26.42,26.42,26.40,26.42,2200,20.19 +NASDAQ,CHSCP,2006-07-18,26.17,26.25,26.17,26.25,11400,20.06 +NASDAQ,CHSCP,2006-06-26,25.33,25.46,25.33,25.37,6200,19.38 +NASDAQ,CHSCP,2005-09-22,26.65,26.85,26.65,26.82,2100,19.33 +NASDAQ,CHSCP,2005-09-08,27.23,27.25,27.00,27.25,4200,19.28 +NASDAQ,CHSCP,2005-04-19,25.80,26.00,25.65,25.90,8400,17.98 +NASDAQ,CHSCP,2004-12-03,27.70,27.72,27.70,27.72,1500,18.55 +NASDAQ,CHSCP,2004-07-16,26.75,26.95,26.75,26.86,2600,17.65 +NASDAQ,CHSCP,2004-07-08,26.79,26.79,26.43,26.74,1100,17.57 +NASDAQ,CNTF,2009-11-27,3.30,3.32,3.15,3.17,211200,3.17 +NASDAQ,CNTF,2009-08-20,2.65,2.73,2.60,2.60,272900,2.60 +NASDAQ,CNTF,2008-11-04,0.99,1.04,0.97,1.02,383600,1.02 +NASDAQ,CNTF,2008-08-08,3.24,3.38,3.02,3.08,277500,3.08 +NASDAQ,CNTF,2008-06-16,4.34,4.65,4.32,4.61,187200,4.61 +NASDAQ,CNTF,2008-05-14,5.88,6.06,5.76,5.80,385300,5.80 +NASDAQ,CNTF,2007-11-19,6.46,6.46,6.00,6.05,454900,6.05 +NASDAQ,CNTF,2007-08-13,4.50,4.60,4.26,4.60,367000,4.60 +NASDAQ,CNTF,2007-03-06,8.23,8.80,8.23,8.62,242800,8.62 +NASDAQ,CNTF,2006-11-15,9.00,9.03,8.22,8.22,804800,8.22 +NASDAQ,CNTF,2006-11-09,6.86,6.91,6.60,6.70,385300,6.70 +NASDAQ,CNTF,2006-07-27,9.98,10.20,9.83,9.83,113600,9.83 +NASDAQ,CNTF,2006-03-29,13.48,13.64,13.06,13.35,515900,13.35 +NASDAQ,CNTF,2005-11-09,8.79,9.00,8.60,8.64,83300,8.64 +NASDAQ,CNTF,2005-08-17,17.38,17.50,16.09,16.26,122100,16.26 +NASDAQ,CHRD,2009-12-16,2.83,2.83,2.73,2.74,342100,2.74 +NASDAQ,CHRD,2009-08-07,3.62,3.70,3.57,3.61,92200,3.61 +NASDAQ,CHRD,2009-01-26,2.46,3.00,2.46,2.70,33900,2.70 +NASDAQ,CHRD,2008-09-25,4.88,5.14,4.75,4.88,230700,4.88 +NASDAQ,CHRD,2008-09-10,5.98,6.05,5.78,6.00,180800,6.00 +NASDAQ,CHRD,2007-12-11,9.99,10.06,9.45,9.52,403400,9.52 +NASDAQ,CHRD,2007-06-12,13.89,14.02,13.64,13.70,216000,13.70 +NASDAQ,CHRD,2007-05-08,13.45,13.80,13.32,13.78,355800,13.78 +NASDAQ,CHRD,2007-04-16,12.79,12.91,12.49,12.70,498500,12.70 +NASDAQ,CHRD,2007-01-11,3.38,3.50,3.37,3.43,101400,8.57 +NASDAQ,CHRD,2006-09-06,2.69,2.75,2.65,2.66,44500,6.65 +NASDAQ,CHRD,2006-04-19,3.40,3.47,3.40,3.47,119300,8.68 +NASDAQ,CHRD,2006-01-18,2.97,3.00,2.94,2.95,116400,7.38 +NASDAQ,CHRD,2004-10-21,3.11,3.20,3.10,3.19,42800,7.98 +NASDAQ,CHRD,2004-05-05,4.00,4.20,3.95,4.15,262000,10.38 +NASDAQ,CHRD,2004-01-13,5.52,5.66,5.42,5.45,261100,13.63 +NASDAQ,CHRD,2003-11-05,4.36,4.40,4.30,4.40,252300,11.00 +NASDAQ,CHRD,2003-11-04,4.30,4.47,4.25,4.40,179900,11.00 +NASDAQ,CHRD,2003-05-16,1.20,1.29,1.18,1.20,168700,3.00 +NASDAQ,CHRD,2002-03-21,6.67,7.24,6.42,7.14,456400,17.85 +NASDAQ,CHRD,2001-08-28,2.68,2.94,2.58,2.80,69700,7.00 +NASDAQ,CHRD,2001-03-28,3.44,3.50,3.13,3.22,12400,8.05 +NASDAQ,CHRD,2001-03-26,3.13,3.50,3.00,3.06,59000,7.66 +NASDAQ,CHRD,2001-02-26,2.94,3.00,2.88,2.88,52100,7.19 +NASDAQ,CHRD,2000-11-22,3.72,3.88,3.25,3.50,72700,8.75 +NASDAQ,CHRD,2000-09-11,12.41,12.41,11.13,11.31,94300,28.28 +NASDAQ,CHRD,2000-03-30,17.00,18.00,16.00,17.00,136900,42.50 +NASDAQ,CTGX,2009-11-11,6.83,6.86,6.68,6.75,13800,6.75 +NASDAQ,CTGX,2008-09-03,6.77,6.83,6.50,6.60,43000,6.60 +NASDAQ,CTGX,2008-06-18,5.00,5.05,4.97,5.02,29000,5.02 +NASDAQ,CTGX,2007-02-06,4.70,4.71,4.65,4.71,3500,4.71 +NASDAQ,CTGX,2006-09-29,3.96,4.00,3.91,3.98,5000,3.98 +NASDAQ,CTGX,2006-08-03,4.08,4.50,4.08,4.41,55400,4.41 +NASDAQ,CTGX,2006-03-10,4.05,4.10,4.00,4.10,32600,4.10 +NASDAQ,CTGX,2006-02-17,4.00,4.09,4.00,4.01,40100,4.01 +NASDAQ,CTGX,2006-01-09,4.00,4.10,4.00,4.03,20100,4.03 +NASDAQ,CTGX,2004-08-05,3.31,3.31,3.29,3.29,1600,3.29 +NASDAQ,CTGX,2004-05-05,4.40,4.50,4.40,4.50,11900,4.50 +NASDAQ,CTGX,2004-03-26,4.80,4.95,4.80,4.95,10700,4.95 +NASDAQ,CTGX,2003-07-11,3.10,3.10,3.01,3.01,6200,3.01 +NASDAQ,CTGX,2003-04-10,2.10,2.13,2.01,2.05,4700,2.05 +NASDAQ,CTGX,2002-08-06,3.46,3.60,3.18,3.40,12000,3.40 +NASDAQ,CTGX,2002-05-23,4.90,4.98,4.72,4.78,10500,4.78 +NASDAQ,CTGX,2002-02-15,4.90,5.05,4.80,4.85,11000,4.85 +NASDAQ,CTGX,2001-11-14,2.50,2.50,2.40,2.40,44400,2.40 +NASDAQ,CTGX,2001-07-27,3.00,3.01,3.00,3.00,3900,3.00 +NASDAQ,CTGX,2000-12-18,3.25,3.38,3.06,3.06,34700,3.03 +NASDAQ,CTGX,2000-12-12,3.44,3.50,3.25,3.38,62000,3.34 +NASDAQ,CTGX,2000-11-24,4.00,4.00,3.88,4.00,27100,3.96 +NASDAQ,CTGX,2000-09-28,3.25,3.31,3.06,3.25,53400,3.22 +NASDAQ,CTGX,2000-09-27,3.38,3.44,3.25,3.25,40100,3.22 +NASDAQ,CTGX,2000-05-03,9.38,9.44,9.06,9.13,94300,8.98 +NASDAQ,CTGX,2000-01-27,18.00,18.06,17.44,17.75,44900,17.46 +NASDAQ,CTGX,1999-08-25,17.25,17.62,17.06,17.31,99200,17.03 +NASDAQ,CTGX,1999-06-02,18.25,18.25,17.50,17.87,54200,17.58 +NASDAQ,CTGX,1998-09-02,24.06,24.69,24.06,24.37,37500,23.91 +NASDAQ,CTGX,1998-08-28,27.18,27.68,27.05,27.24,46400,26.72 +NASDAQ,CTGX,1998-07-02,33.85,33.85,33.35,33.72,202900,33.08 +NASDAQ,CTGX,1998-03-20,39.96,40.09,39.78,40.09,55700,39.27 +NASDAQ,CTGX,1998-01-20,37.60,38.22,37.47,37.85,81700,37.08 +NASDAQ,CTGX,1997-04-23,43.62,43.62,43.25,43.62,31200,21.33 +NASDAQ,CTGX,1997-03-17,40.02,40.02,37.78,38.03,125200,18.59 +NASDAQ,CTGX,1997-02-07,45.24,45.24,44.37,44.61,34000,21.81 +NASDAQ,CTGX,1997-01-28,44.37,44.61,44.24,44.37,34000,21.69 +NASDAQ,CTGX,1996-08-22,29.33,29.33,29.20,29.33,45000,14.34 +NASDAQ,CTGX,1996-07-12,25.23,25.23,24.85,24.85,26200,12.15 +NASDAQ,CTGX,1996-03-01,18.82,18.82,18.45,18.82,29000,9.17 +NASDAQ,CTGX,1996-01-22,17.21,17.46,17.21,17.46,14000,8.51 +NASDAQ,CTGX,1994-10-24,8.60,8.72,8.60,8.60,13400,4.15 +NASDAQ,CTGX,1994-02-17,7.40,7.40,7.28,7.40,22200,3.53 +NASDAQ,CTGX,1992-12-07,8.26,8.38,8.26,8.26,8200,3.89 +NASDAQ,CTGX,1992-04-21,8.94,9.17,8.94,8.94,37400,4.18 +NASDAQ,CTGX,1992-01-16,8.34,8.70,8.22,8.58,47000,4.01 +NASDAQ,CTGX,1991-12-03,7.39,7.39,7.27,7.27,12600,3.40 +NASDAQ,CTGX,1991-11-01,8.22,8.22,7.74,7.74,23000,3.62 +NASDAQ,CTGX,1991-10-15,7.51,7.74,7.51,7.51,12200,3.51 +NASDAQ,CTGX,1991-08-15,7.27,7.51,7.27,7.39,12000,3.46 +NASDAQ,CTGX,1991-05-31,9.05,9.05,8.70,8.82,15000,4.13 +NASDAQ,CTGX,1990-12-06,7.35,8.30,7.35,8.18,32200,3.81 +NASDAQ,CTGX,1990-09-25,8.30,8.30,8.06,8.06,4800,3.75 +NASDAQ,CTGX,1989-11-03,10.97,10.97,10.74,10.74,22600,4.97 +NASDAQ,CTGX,1989-10-27,10.74,10.85,10.62,10.85,10200,5.03 +NASDAQ,CTGX,1989-08-11,12.15,12.15,11.92,12.03,7200,5.58 +NASDAQ,CTGX,1989-06-06,13.57,13.57,13.10,13.10,36000,6.07 +NASDAQ,CTGX,1988-12-28,12.46,12.82,12.46,12.70,36000,5.86 +NASDAQ,CTGX,1988-12-06,13.52,13.52,13.40,13.52,1600,6.24 +NASDAQ,CLDX,2009-11-30,4.55,4.56,4.40,4.52,342400,4.52 +NASDAQ,CLDX,2009-06-09,11.07,11.22,10.76,10.88,155900,10.88 +NASDAQ,CLDX,2008-07-21,15.87,16.39,15.47,16.02,186300,16.02 +NASDAQ,CLDX,2007-08-20,0.52,0.59,0.52,0.55,11900,6.60 +NASDAQ,CLDX,2007-08-06,0.57,0.59,0.50,0.51,68600,6.12 +NASDAQ,CLDX,2007-06-29,0.88,0.91,0.83,0.83,14200,9.96 +NASDAQ,CLDX,2007-06-13,0.93,0.94,0.90,0.93,10200,11.16 +NASDAQ,CLDX,2007-01-24,1.30,1.37,1.30,1.32,11100,15.84 +NASDAQ,CLDX,2006-08-28,1.45,1.46,1.42,1.42,8300,17.04 +NASDAQ,CLDX,2006-02-21,1.85,1.98,1.85,1.97,50200,23.64 +NASDAQ,CLDX,2006-02-14,1.85,1.86,1.77,1.79,14100,21.48 +NASDAQ,CLDX,2006-02-08,1.72,1.76,1.64,1.66,48800,19.92 +NASDAQ,CLDX,2005-04-28,1.39,1.39,1.28,1.30,16100,15.60 +NASDAQ,CLDX,2005-03-31,1.59,1.63,1.55,1.63,25800,19.56 +NASDAQ,CLDX,2004-11-10,2.05,2.05,1.96,2.00,19000,24.00 +NASDAQ,CLDX,2004-02-23,2.83,2.83,2.62,2.65,66700,31.80 +NASDAQ,CLDX,2003-09-11,2.14,2.27,2.14,2.25,24900,27.00 +NASDAQ,CLDX,2003-08-20,2.32,2.44,2.32,2.39,20500,28.68 +NASDAQ,CLDX,2003-06-30,2.72,3.00,2.62,2.89,227800,34.68 +NASDAQ,CLDX,2003-05-01,1.27,1.30,1.23,1.28,21600,15.36 +NASDAQ,CLDX,2003-03-24,1.02,1.08,1.01,1.02,33900,12.24 +NASDAQ,CLDX,2003-02-19,1.11,1.14,1.09,1.09,29600,13.08 +NASDAQ,CLDX,2002-09-24,0.99,1.04,0.96,1.00,3000,12.00 +NASDAQ,CLDX,2001-10-09,3.00,3.00,2.51,2.95,22300,35.40 +NASDAQ,CLDX,2000-08-24,8.59,8.62,8.19,8.56,19500,102.75 +NASDAQ,CLDX,2000-05-18,6.12,6.37,5.97,6.08,11800,72.93 +NASDAQ,CLDX,2000-01-07,2.48,2.94,2.44,2.56,48300,30.75 +NASDAQ,CLDX,1999-07-21,2.22,2.25,1.97,2.00,12900,24.00 +NASDAQ,CLDX,1999-03-03,1.37,1.44,1.31,1.37,3200,16.50 +NASDAQ,CLDX,1998-06-19,2.75,2.87,2.69,2.87,1600,34.50 +NASDAQ,CLDX,1998-05-27,3.00,3.06,2.75,2.87,15000,34.50 +NASDAQ,CLDX,1998-04-03,3.53,3.53,3.00,3.37,54800,40.50 +NASDAQ,CLDX,1998-03-27,2.00,2.06,2.00,2.06,3500,24.75 +NASDAQ,CLDX,1996-10-30,2.06,2.06,2.00,2.00,2700,24.00 +NASDAQ,CLDX,1995-12-06,3.00,3.12,2.87,2.87,5100,34.50 +NASDAQ,CLDX,1995-10-05,4.25,4.37,3.87,4.25,6300,51.00 +NASDAQ,CLDX,1995-09-14,5.25,5.25,4.87,5.12,3400,61.50 +NASDAQ,CLDX,1995-09-06,4.75,5.12,4.75,5.00,10000,60.00 +NASDAQ,CLDX,1995-01-23,2.87,3.12,2.87,2.94,2400,35.25 +NASDAQ,CLDX,1994-11-18,2.62,2.62,2.25,2.25,2800,27.00 +NASDAQ,CLDX,1994-04-18,4.12,4.25,4.00,4.00,7100,48.00 +NASDAQ,CLDX,1993-08-05,7.62,7.62,7.00,7.12,2700,85.50 +NASDAQ,CLDX,1993-07-14,8.00,8.00,7.75,7.75,3100,93.00 +NASDAQ,CLDX,1993-06-17,6.87,7.12,6.87,6.87,1600,82.50 +NASDAQ,CLDX,1992-07-07,6.50,7.00,6.50,7.00,5200,84.00 +NASDAQ,CLDX,1992-02-05,12.37,12.62,12.25,12.50,2500,149.99 +NASDAQ,CLDX,1991-06-07,5.62,5.75,5.62,5.75,2900,69.00 +NASDAQ,CLZR,2010-01-04,3.05,3.15,2.90,3.15,75300,3.15 +NASDAQ,CLZR,2009-11-18,3.02,3.02,2.85,2.96,254800,2.96 +NASDAQ,CLZR,2009-06-11,1.23,1.23,1.17,1.19,69100,1.19 +NASDAQ,CLZR,2009-01-20,0.42,0.44,0.38,0.39,91600,0.39 +NASDAQ,CLZR,2008-06-17,2.15,2.21,2.14,2.15,161500,2.15 +NASDAQ,CLZR,2008-04-07,3.22,3.23,3.11,3.12,99000,3.12 +NASDAQ,CLZR,2007-12-14,5.96,6.16,5.82,6.04,320000,6.04 +NASDAQ,CLZR,2007-10-19,7.79,7.98,7.58,7.60,96000,7.60 +NASDAQ,CLZR,2007-10-01,8.48,8.48,8.25,8.37,149500,8.37 +NASDAQ,CLZR,2007-08-31,7.38,7.38,7.11,7.22,225200,7.22 +NASDAQ,CLZR,2006-04-25,22.97,23.01,22.50,22.60,181900,22.60 +NASDAQ,CLZR,2006-02-24,18.09,18.83,18.09,18.69,382500,18.69 +NASDAQ,CLZR,2005-12-30,14.84,14.95,14.42,14.44,603200,14.44 +NASDAQ,CLZR,2005-06-06,10.20,10.35,10.16,10.16,325500,10.16 +NASDAQ,CLZR,2004-12-22,10.43,10.76,10.26,10.69,179400,10.69 +NASDAQ,CLZR,2003-12-29,18.00,18.49,17.85,18.20,247600,9.10 +NASDAQ,CLZR,2003-09-08,14.50,15.13,14.50,15.10,318200,7.55 +NASDAQ,CLZR,2003-07-18,13.18,14.36,13.14,14.21,296400,7.11 +NASDAQ,CLZR,2003-05-16,12.30,12.30,11.91,11.95,309600,5.97 +NASDAQ,CLZR,2002-08-08,3.84,3.84,3.54,3.63,57400,1.82 +NASDAQ,CLZR,2001-10-19,3.87,3.95,3.87,3.90,13800,1.95 +NASDAQ,CLZR,2001-07-06,6.75,6.86,6.75,6.79,3600,3.39 +NASDAQ,CLZR,2001-06-08,7.70,7.70,7.63,7.63,2200,3.82 +NASDAQ,CLZR,2001-03-26,7.69,7.91,7.62,7.66,25600,3.83 +NASDAQ,CLZR,2001-02-15,6.94,7.19,6.94,7.08,17000,3.54 +NASDAQ,CLZR,2000-03-15,15.88,16.00,15.00,15.75,278200,7.88 +NASDAQ,CLZR,1999-12-07,16.34,16.38,14.81,15.12,305400,5.04 +NASDAQ,CLZR,1999-09-30,10.19,10.88,10.12,10.63,526500,3.54 +NASDAQ,CLZR,1999-09-09,12.19,12.50,11.00,12.00,750000,4.00 +NASDAQ,CLZR,1999-07-09,17.00,17.25,15.87,16.69,339300,5.56 +NASDAQ,CLZR,1999-03-31,9.00,9.25,8.87,9.00,167100,3.00 +NASDAQ,CLZR,1998-06-29,2.91,2.91,2.69,2.87,31200,0.96 +NASDAQ,CLZR,1998-06-02,3.25,3.31,3.12,3.31,6300,1.10 +NASDAQ,CLZR,1998-04-30,3.50,3.63,3.50,3.50,43800,1.17 +NASDAQ,CLZR,1997-04-29,5.88,6.13,5.75,5.75,11100,1.92 +NASDAQ,CLZR,1995-11-14,5.88,5.88,5.25,5.44,271200,1.81 +NASDAQ,CLZR,1995-06-01,1.88,1.88,1.75,1.88,93900,0.63 +NASDAQ,CLZR,1994-09-29,3.00,3.12,2.94,3.00,67500,1.00 +NASDAQ,CLZR,1994-04-13,3.12,3.12,3.12,3.12,3000,1.04 +NASDAQ,CLZR,1994-03-04,3.00,3.00,3.00,3.00,600,1.00 +NASDAQ,CLZR,1994-02-24,3.00,3.25,3.00,3.25,97200,1.08 +NASDAQ,CLZR,1994-01-03,3.63,3.63,3.50,3.63,46800,1.21 +NASDAQ,CLZR,1993-12-17,3.87,4.00,3.87,3.87,137100,1.29 +NASDAQ,CLZR,1993-08-25,2.25,2.50,2.25,2.50,2100,0.83 +NASDAQ,CLZR,1993-04-08,3.87,4.00,3.38,3.38,149700,1.12 +NASDAQ,CLZR,1992-10-14,8.50,8.50,8.00,8.50,50400,2.83 +NASDAQ,CLZR,1992-09-22,9.75,10.25,9.50,9.62,18000,3.21 +NASDAQ,CLZR,1992-08-10,11.50,11.50,10.75,11.00,88500,3.67 +NASDAQ,CLZR,1992-01-29,13.75,14.25,11.00,11.50,879900,3.83 +NASDAQ,CLZR,1991-11-08,9.87,10.38,9.87,10.00,242700,3.33 +NASDAQ,CLZR,1991-08-22,8.00,8.25,7.75,8.25,180300,2.75 +NASDAQ,CAEI,2009-11-17,1.14,1.15,1.09,1.13,388200,1.13 +NASDAQ,CAEI,2009-07-07,1.82,1.85,1.67,1.68,800800,1.68 +NASDAQ,CAEI,2009-02-09,1.55,1.60,1.52,1.54,77500,1.54 +NASDAQ,CAEI,2008-11-05,3.90,4.08,3.62,3.66,107900,3.66 +NASDAQ,CAEI,2008-08-01,8.27,8.43,8.14,8.31,57000,8.31 +NASDAQ,CAEI,2008-01-03,8.47,8.95,8.40,8.47,153800,8.47 +NASDAQ,CAEI,2007-10-19,14.40,14.40,12.00,12.03,381700,12.03 +NASDAQ,CNLA,2009-09-30,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,CNLA,2009-07-06,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CNLA,2009-06-09,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CNLA,2008-09-11,7.41,7.41,7.41,7.41,000,7.41 +NASDAQ,CNLA,2008-07-29,7.25,7.25,7.25,7.25,200,7.25 +NASDAQ,CNLA,2008-02-15,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,CNLA,2007-08-15,11.29,11.29,11.29,11.29,000,11.29 +NASDAQ,CNLA,2007-06-26,11.07,11.07,11.07,11.07,000,11.07 +NASDAQ,CNLA,2007-06-08,12.20,12.20,12.20,12.20,2000,12.20 +NASDAQ,CNLA,2007-02-20,12.62,12.62,12.62,12.62,600,12.62 +NASDAQ,CNLA,2006-12-15,11.42,11.42,11.42,11.42,000,11.42 +NASDAQ,CBNJ,2009-09-21,7.87,8.05,7.70,8.04,4800,8.04 +NASDAQ,CBNJ,2009-06-18,8.62,8.70,8.50,8.69,2400,8.69 +NASDAQ,CBNJ,2009-03-30,6.78,6.81,6.76,6.77,2400,6.77 +NASDAQ,CBNJ,2008-08-13,9.18,9.18,9.12,9.18,1000,9.18 +NASDAQ,CBNJ,2008-06-06,9.76,9.77,9.70,9.74,17000,9.74 +NASDAQ,CTBC,2010-01-11,4.03,4.03,4.03,4.03,100,4.03 +NASDAQ,CTBC,2009-11-25,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,CTBC,2009-10-15,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,CTBC,2009-07-06,5.24,5.24,5.24,5.24,000,5.24 +NASDAQ,CTBC,2008-09-05,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,CTBC,2007-09-05,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,CTBC,2006-12-15,7.84,8.05,7.84,8.05,1500,8.05 +NASDAQ,CTBC,2006-09-01,8.56,8.56,8.20,8.20,700,8.20 +NASDAQ,CTBC,2005-03-11,15.70,15.70,15.70,15.70,100,15.70 +NASDAQ,CEPH,2009-12-17,59.36,59.43,58.53,58.82,1438900,58.82 +NASDAQ,CEPH,2009-02-20,73.14,74.72,72.54,74.25,1785100,74.25 +NASDAQ,CEPH,2008-08-20,77.90,78.59,76.89,77.17,1152400,77.17 +NASDAQ,CEPH,2007-08-01,71.63,73.50,69.52,71.00,6024700,71.00 +NASDAQ,CEPH,2007-05-08,80.87,80.87,79.75,80.42,1196900,80.42 +NASDAQ,CEPH,2007-01-10,69.76,70.25,69.30,70.01,1345100,70.01 +NASDAQ,CEPH,2006-11-06,70.04,72.25,69.94,71.91,2219600,71.91 +NASDAQ,CEPH,2006-09-15,57.49,57.55,55.64,55.67,1375900,55.67 +NASDAQ,CEPH,2006-09-06,57.99,57.99,56.74,57.22,1095800,57.22 +NASDAQ,CEPH,2006-05-11,63.12,63.56,62.55,63.12,1571300,63.12 +NASDAQ,CEPH,2006-03-28,61.93,61.98,59.55,59.82,4207400,59.82 +NASDAQ,CEPH,2006-02-13,71.39,71.57,70.07,70.57,761600,70.57 +NASDAQ,CEPH,2005-06-22,39.05,39.19,38.64,38.81,1297600,38.81 +NASDAQ,CEPH,2005-03-09,48.00,48.10,46.54,47.04,2194600,47.04 +NASDAQ,CEPH,2004-04-29,58.10,59.00,57.29,58.23,789700,58.23 +NASDAQ,CEPH,2003-05-27,44.50,47.00,43.88,46.16,2602200,46.16 +NASDAQ,CEPH,2002-10-28,50.99,51.03,49.90,50.54,1837200,50.54 +NASDAQ,CEPH,2002-06-25,47.55,48.98,43.24,43.40,4129400,43.40 +NASDAQ,CEPH,2002-06-20,50.01,50.29,48.05,48.83,2902000,48.83 +NASDAQ,CEPH,2002-02-05,57.61,58.90,56.51,57.81,7231700,57.81 +NASDAQ,CEPH,2001-05-07,60.89,61.50,60.06,61.24,711300,61.24 +NASDAQ,CEPH,2000-03-01,67.88,70.50,66.25,69.97,634000,69.97 +NASDAQ,CEPH,1999-09-03,20.00,20.31,19.44,20.12,1141600,20.12 +NASDAQ,CEPH,1998-09-17,5.25,6.38,5.19,5.87,296800,5.87 +NASDAQ,CEPH,1998-06-26,7.81,7.88,7.56,7.75,124600,7.75 +NASDAQ,CEPH,1997-12-18,10.63,11.00,10.50,10.50,239200,10.50 +NASDAQ,CEPH,1997-11-24,10.50,10.50,10.06,10.12,330900,10.12 +NASDAQ,CEPH,1997-08-15,10.37,10.50,10.25,10.31,144900,10.31 +NASDAQ,CEPH,1997-08-06,11.25,11.75,11.00,11.50,734100,11.50 +NASDAQ,CEPH,1997-02-27,24.62,25.00,24.13,24.25,443300,24.25 +NASDAQ,CEPH,1996-10-31,22.12,22.50,21.88,22.37,202400,22.37 +NASDAQ,CEPH,1996-06-03,27.38,28.37,26.87,28.00,875100,28.00 +NASDAQ,CEPH,1995-11-20,28.63,28.63,26.87,28.00,382700,28.00 +NASDAQ,CEPH,1994-10-11,9.50,10.00,9.25,9.25,238300,9.25 +NASDAQ,CEPH,1994-08-09,10.75,11.25,10.25,11.25,142900,11.25 +NASDAQ,CEPH,1994-04-20,12.25,12.25,11.75,11.75,27500,11.75 +NASDAQ,CEPH,1994-02-02,17.25,17.50,17.00,17.00,41100,17.00 +NASDAQ,CEPH,1993-03-15,10.25,10.25,10.25,10.25,1400,10.25 +NASDAQ,CEPH,1993-01-15,14.50,14.50,13.75,13.75,80400,13.75 +NASDAQ,CEPH,1992-07-14,9.75,10.00,9.25,10.00,18800,10.00 +NASDAQ,CEPH,1992-06-10,9.13,9.50,8.50,8.50,59100,8.50 +NASDAQ,CEPH,1992-01-17,15.50,16.12,15.00,15.50,38200,15.50 +NASDAQ,CEPH,1992-01-13,15.75,16.50,15.75,16.25,23700,16.25 +NASDAQ,CYAN,2009-05-08,2.10,2.10,1.95,2.03,4800,2.03 +NASDAQ,CYAN,2009-04-17,1.89,1.99,1.89,1.98,4800,1.98 +NASDAQ,CYAN,2009-03-18,2.05,2.14,1.93,2.10,19000,2.10 +NASDAQ,CYAN,2009-02-11,1.50,1.50,1.41,1.50,10300,1.50 +NASDAQ,CYAN,2009-01-22,1.29,1.35,1.13,1.35,4500,1.35 +NASDAQ,CYAN,2008-01-22,1.10,1.20,1.01,1.20,9500,1.20 +NASDAQ,CYAN,2007-12-12,1.25,1.30,1.17,1.22,27100,1.22 +NASDAQ,CYAN,2006-09-07,0.48,0.49,0.48,0.49,1200,1.96 +NASDAQ,CYAN,2006-01-26,0.65,0.65,0.62,0.65,12200,2.60 +NASDAQ,CYAN,2005-08-04,0.95,1.01,0.95,1.00,2900,4.00 +NASDAQ,CYAN,2005-04-12,1.15,1.17,1.14,1.16,2500,4.64 +NASDAQ,CYAN,2005-04-11,1.17,1.17,1.10,1.14,9000,4.56 +NASDAQ,CYAN,2004-06-08,1.39,1.39,1.30,1.33,8300,5.32 +NASDAQ,CYAN,2003-02-19,0.49,0.54,0.48,0.54,1400,2.16 +NASDAQ,CYAN,2003-02-07,0.42,0.55,0.41,0.55,1500,2.20 +NASDAQ,CYAN,2003-02-03,0.41,0.46,0.40,0.40,1200,1.60 +NASDAQ,CYAN,2002-05-20,0.81,0.82,0.76,0.82,11000,3.28 +NASDAQ,CYAN,2002-03-28,1.05,1.10,1.03,1.05,2000,4.20 +NASDAQ,CYAN,2001-10-23,1.01,1.07,0.89,1.05,15000,4.20 +NASDAQ,CYAN,2001-05-31,1.29,1.42,1.25,1.40,32100,5.60 +NASDAQ,CYAN,1999-12-15,0.66,0.69,0.62,0.62,32300,2.50 +NASDAQ,CYAN,1999-08-16,1.09,1.09,1.00,1.03,8000,4.12 +NASDAQ,CYAN,1999-07-16,1.25,1.25,1.22,1.25,16500,5.00 +NASDAQ,CYAN,1999-03-10,0.91,0.97,0.88,0.88,7000,3.50 +NASDAQ,CYAN,1997-12-02,3.91,4.00,3.75,3.78,14700,15.13 +NASDAQ,CYAN,1997-09-23,6.00,6.00,5.78,5.84,5800,23.38 +NASDAQ,CYAN,1997-04-24,4.88,5.00,4.88,4.88,30100,19.50 +NASDAQ,CYAN,1996-04-19,7.25,7.25,7.12,7.25,15900,29.00 +NASDAQ,CYAN,1996-04-04,7.00,7.12,7.00,7.12,4800,28.50 +NASDAQ,CYAN,1995-11-28,13.75,14.25,12.00,12.50,32900,50.00 +NASDAQ,CYAN,1995-10-19,7.75,7.75,7.12,7.63,25700,30.50 +NASDAQ,CYAN,1994-10-25,1.37,1.56,1.37,1.50,7400,6.00 +NASDAQ,CYAN,1994-06-10,0.94,0.94,0.94,0.94,100,3.75 +NASDAQ,CLFC,2009-04-17,3.23,3.54,3.23,3.45,66900,3.45 +NASDAQ,CLFC,2009-02-17,2.96,3.49,2.91,3.14,135700,3.14 +NASDAQ,CLFC,2009-01-28,5.22,5.22,4.81,4.98,66500,4.98 +NASDAQ,CLFC,2008-08-01,11.10,11.69,10.97,11.34,120600,11.21 +NASDAQ,CLFC,2008-01-25,10.98,11.02,10.62,10.82,93500,10.58 +NASDAQ,CLFC,2007-10-04,14.16,14.37,14.13,14.15,118900,13.78 +NASDAQ,CLFC,2007-07-10,17.41,17.63,17.24,17.63,149700,17.11 +NASDAQ,CLFC,2006-09-15,24.16,24.25,23.90,23.94,94500,23.04 +NASDAQ,CLFC,2005-08-02,25.78,26.44,25.78,26.36,79300,25.20 +NASDAQ,CLFC,2005-07-01,24.98,24.98,24.79,24.85,157600,23.72 +NASDAQ,CLFC,2005-04-28,18.76,19.81,18.63,19.58,169700,18.69 +NASDAQ,CLFC,2004-12-16,20.65,20.74,20.07,20.33,99700,19.32 +NASDAQ,CLFC,2004-07-07,14.83,15.13,14.83,15.04,18600,14.23 +NASDAQ,CLFC,2004-05-20,13.80,14.03,13.56,13.57,22100,12.84 +NASDAQ,CLFC,2004-02-18,32.00,32.40,31.50,32.31,35000,15.24 +NASDAQ,CLFC,2004-02-13,32.00,32.04,31.61,31.88,36400,15.04 +NASDAQ,CLFC,2004-01-22,27.80,27.80,27.45,27.61,20800,12.99 +NASDAQ,CLFC,2003-11-21,24.89,24.96,24.25,24.59,36000,11.57 +NASDAQ,CLFC,2003-08-07,17.41,17.71,17.41,17.68,5400,8.28 +NASDAQ,CLFC,2003-02-12,15.61,15.66,15.32,15.50,66100,6.72 +NASDAQ,CLFC,2002-04-19,13.20,13.20,13.20,13.20,000,5.73 +NASDAQ,CLFC,2001-10-02,10.95,10.95,10.95,10.95,000,4.28 +NASDAQ,CLFC,2001-07-20,12.67,12.76,12.65,12.66,5500,4.95 +NASDAQ,CLFC,2001-04-12,9.16,9.17,9.00,9.05,13200,3.54 +NASDAQ,CLFC,2000-07-05,16.94,16.94,16.94,16.94,000,2.93 +NASDAQ,CCIX,2009-09-16,4.01,4.11,3.91,4.08,28800,4.08 +NASDAQ,CCIX,2009-07-23,2.99,3.06,2.97,3.02,12600,3.02 +NASDAQ,CCIX,2009-05-26,2.78,3.14,2.78,3.09,42600,3.09 +NASDAQ,CCIX,2009-01-28,4.09,4.09,3.90,4.00,4800,4.00 +NASDAQ,CCIX,2008-12-31,4.22,4.55,3.77,4.53,22900,4.53 +NASDAQ,CCIX,2008-12-30,4.12,4.65,4.07,4.22,20800,4.22 +NASDAQ,CCIX,2008-08-05,12.55,12.81,11.71,12.41,16300,12.41 +NASDAQ,CCIX,2008-05-06,12.20,12.90,12.20,12.88,30800,12.88 +NASDAQ,CCIX,2008-04-30,12.40,12.49,11.82,12.05,34900,12.05 +NASDAQ,CCIX,2008-04-03,11.06,11.50,11.05,11.30,57700,11.30 +NASDAQ,CCIX,2008-03-12,11.79,12.00,11.50,11.99,25500,11.99 +NASDAQ,CCIX,2008-02-01,11.62,11.84,11.22,11.54,82200,11.54 +NASDAQ,CCIX,2007-09-25,14.10,14.50,14.00,14.36,43100,14.36 +NASDAQ,CERS,2009-02-05,0.81,0.84,0.77,0.83,40000,0.83 +NASDAQ,CERS,2007-07-18,6.40,6.56,6.25,6.46,171200,6.46 +NASDAQ,CERS,2007-06-21,6.09,6.19,6.04,6.19,182800,6.19 +NASDAQ,CERS,2006-09-19,5.81,5.88,5.60,5.73,62500,5.73 +NASDAQ,CERS,2006-07-28,5.89,6.27,5.75,6.04,187400,6.04 +NASDAQ,CERS,2006-07-14,6.42,6.57,6.25,6.52,115000,6.52 +NASDAQ,CERS,2006-01-20,13.32,14.00,13.32,13.61,364100,13.61 +NASDAQ,CERS,2005-12-02,8.86,8.92,8.52,8.74,107400,8.74 +NASDAQ,CERS,2005-10-12,7.70,7.95,7.67,7.78,150000,7.78 +NASDAQ,CERS,2005-09-30,9.05,9.06,8.77,8.86,72400,8.86 +NASDAQ,CERS,2005-08-15,7.09,7.29,7.00,7.23,171400,7.23 +NASDAQ,CERS,2005-06-23,4.35,4.35,4.16,4.16,23400,4.16 +NASDAQ,CERS,2004-11-09,2.55,2.60,2.53,2.56,36700,2.56 +NASDAQ,CERS,2004-11-02,2.27,2.48,2.21,2.47,42400,2.47 +NASDAQ,CERS,2004-02-23,3.95,4.01,3.86,3.88,108400,3.88 +NASDAQ,CERS,2003-12-31,4.60,4.70,4.41,4.54,234300,4.54 +NASDAQ,CERS,2003-03-20,7.35,8.06,7.11,7.88,357500,7.88 +NASDAQ,CERS,2003-03-05,6.54,6.58,6.38,6.40,274000,6.40 +NASDAQ,CERS,2002-05-06,49.00,49.44,47.29,47.36,92200,47.36 +NASDAQ,CERS,2001-11-29,43.80,43.80,42.60,42.66,60500,42.66 +NASDAQ,CERS,2001-07-16,69.90,69.90,65.85,65.85,56100,65.85 +NASDAQ,CERS,2001-02-13,63.50,63.50,61.00,63.00,39100,63.00 +NASDAQ,CERS,2000-12-22,72.00,72.62,70.00,71.50,50200,71.50 +NASDAQ,CERS,2000-12-08,64.38,70.00,64.27,67.88,108600,67.88 +NASDAQ,CERS,2000-09-11,48.28,48.62,47.56,47.88,16700,47.88 +NASDAQ,CERS,1999-10-15,24.25,24.31,23.62,24.25,42500,24.25 +NASDAQ,CERS,1999-09-27,22.88,23.12,21.94,22.12,103000,22.12 +NASDAQ,CERS,1999-09-14,26.50,26.62,24.00,24.50,56200,24.50 +NASDAQ,CERS,1999-07-13,23.62,23.62,22.12,22.50,34200,22.50 +NASDAQ,CERS,1999-01-25,28.00,32.00,28.00,31.25,70400,31.25 +NASDAQ,CERS,1998-09-04,14.87,15.25,14.87,14.87,5000,14.87 +NASDAQ,CNYD,2009-04-07,1.50,1.50,1.50,1.50,000,6.00 +NASDAQ,CNYD,2008-09-26,0.76,1.40,0.55,1.40,100,5.60 +NASDAQ,CNYD,2008-05-28,1.85,1.85,1.85,1.85,000,7.40 +NASDAQ,CNYD,2008-02-11,0.31,0.31,0.31,0.31,1200,12.40 +NASDAQ,CECO,2009-09-28,23.77,24.14,23.70,24.01,526500,24.01 +NASDAQ,CECO,2009-09-17,22.70,23.86,22.61,23.67,1767200,23.67 +NASDAQ,CECO,2009-06-17,20.56,22.00,20.45,21.55,1438600,21.55 +NASDAQ,CECO,2008-09-09,19.95,20.58,19.74,20.01,1893000,20.01 +NASDAQ,CECO,2007-03-09,29.99,30.00,29.61,29.71,1120700,29.71 +NASDAQ,CECO,2004-04-29,64.12,65.79,63.39,64.03,1202800,64.03 +NASDAQ,CECO,2003-11-06,54.94,55.27,54.28,54.75,916400,54.75 +NASDAQ,CECO,2002-12-12,40.15,41.34,39.98,40.85,925600,20.42 +NASDAQ,CECO,2001-11-28,30.39,30.48,29.11,29.58,653200,14.79 +NASDAQ,CECO,2000-07-14,53.50,54.13,53.13,53.50,18400,6.69 +NASDAQ,CECO,2000-06-12,45.00,45.13,44.00,44.81,26400,5.60 +NASDAQ,CECO,1998-10-07,19.25,19.25,17.13,17.25,55200,2.16 +NASDAQ,CECO,1998-09-16,22.75,23.00,22.75,23.00,1600,2.88 +NASDAQ,CECO,1998-04-30,23.00,23.00,22.50,22.75,800,2.84 +NASDAQ,CBON,2009-10-13,0.02,0.05,0.02,0.05,39500,0.05 +NASDAQ,CBON,2008-11-05,4.27,4.63,4.11,4.14,56700,4.14 +NASDAQ,CBON,2008-10-14,4.24,4.24,3.79,3.79,43900,3.79 +NASDAQ,CBON,2008-06-23,6.30,6.47,5.96,5.97,88800,5.97 +NASDAQ,CBON,2007-07-26,24.09,24.33,23.45,23.80,140000,23.80 +NASDAQ,CBON,2007-02-27,32.20,32.34,30.93,30.93,58700,30.93 +NASDAQ,CBON,2006-11-03,29.12,29.20,28.93,29.19,94300,29.19 +NASDAQ,CBON,2005-08-02,33.37,33.68,31.43,33.49,39900,33.49 +NASDAQ,CBON,2005-07-07,30.91,31.75,30.89,31.30,32900,31.30 +NASDAQ,CBON,2005-05-27,28.75,28.75,28.06,28.49,16000,28.49 +NASDAQ,CBON,2005-01-10,28.28,29.64,28.20,28.93,35900,28.93 +NASDAQ,CBAN,2008-09-05,10.87,10.87,10.87,10.87,000,10.37 +NASDAQ,CBAN,2008-01-30,13.60,13.60,13.26,13.59,1200,12.76 +NASDAQ,CBAN,2007-04-05,20.62,20.67,20.62,20.67,2100,19.09 +NASDAQ,CBAN,2007-01-24,19.28,19.65,19.28,19.65,15000,18.07 +NASDAQ,CBAN,2006-10-20,19.92,19.92,19.92,19.92,200,18.23 +NASDAQ,CBAN,2006-09-14,20.38,20.38,20.38,20.38,000,18.57 +NASDAQ,CBAN,2006-05-18,18.00,18.40,17.20,17.40,8700,15.79 +NASDAQ,CBAN,2006-04-07,21.55,21.55,21.11,21.19,5600,19.23 +NASDAQ,CBAN,2006-01-26,26.99,27.55,26.99,27.55,1900,24.92 +NASDAQ,CBAN,2005-11-16,25.54,25.54,24.41,24.42,2100,22.02 +NASDAQ,CBAN,2005-10-06,24.75,25.08,23.88,23.98,4100,21.63 +NASDAQ,CBAN,2005-05-24,30.30,30.50,29.13,30.45,18400,27.33 +NASDAQ,CBAN,2005-02-22,30.31,30.31,30.31,30.31,000,21.70 +NASDAQ,CBAN,2005-02-17,30.31,30.31,30.31,30.31,000,21.70 +NASDAQ,CBAN,2004-10-07,24.65,24.65,24.50,24.50,600,17.50 +NASDAQ,CBAN,2004-09-09,24.85,25.44,24.77,25.44,1400,18.11 +NASDAQ,CBAN,2004-08-17,23.01,23.05,22.75,22.75,1000,16.20 +NASDAQ,CBAN,2004-05-19,21.99,21.99,21.99,21.99,600,15.60 +NASDAQ,CBAN,2004-01-28,20.07,20.07,20.07,20.07,000,14.19 +NASDAQ,CBAN,2003-08-27,23.99,24.00,23.55,24.00,1700,13.48 +NASDAQ,CBAN,2003-04-28,18.30,18.95,18.20,18.35,2800,10.26 +NASDAQ,CBAN,2002-10-16,13.81,14.49,13.80,14.49,1600,8.03 +NASDAQ,CBAN,2002-07-01,13.75,13.75,13.75,13.75,800,7.58 +NASDAQ,CBAN,2002-03-08,13.50,13.50,13.50,13.50,800,7.37 +NASDAQ,CBAN,2002-02-06,13.75,13.75,13.75,13.75,1100,7.51 +NASDAQ,CBAN,2001-12-14,13.00,13.00,13.00,13.00,300,7.07 +NASDAQ,CBAN,2001-08-01,12.25,12.25,12.25,12.25,600,6.62 +NASDAQ,CBAN,2001-02-09,13.00,13.00,13.00,13.00,000,6.95 +NASDAQ,CBAN,2000-12-13,10.00,10.00,10.00,10.00,000,5.31 +NASDAQ,CBAN,2000-10-04,10.00,10.00,10.00,10.00,000,5.31 +NASDAQ,CBAN,2000-09-19,9.50,9.50,9.50,9.50,000,5.03 +NASDAQ,CBAN,2000-05-31,11.00,11.00,11.00,11.00,000,5.79 +NASDAQ,CBAN,1999-10-29,12.75,12.75,12.75,12.75,000,6.67 +NASDAQ,CBAN,1999-01-08,25.25,25.25,25.25,25.25,000,6.55 +NASDAQ,CBAN,1998-10-01,25.37,25.37,25.37,25.37,000,6.57 +NASDAQ,CBAN,1998-06-26,27.50,27.50,27.50,27.50,000,7.11 +NASDAQ,CBAN,1998-05-05,31.00,31.00,31.00,31.00,000,8.01 +NASDAQ,CLSN,2009-03-17,2.59,2.59,2.19,2.58,9300,2.58 +NASDAQ,CLSN,2009-01-23,2.60,2.70,2.53,2.69,5500,2.69 +NASDAQ,CLSN,2008-10-03,2.53,2.59,2.00,2.48,36800,2.48 +NASDAQ,CLSN,2008-07-31,3.94,3.95,3.70,3.70,7800,3.70 +NASDAQ,CLSN,2007-10-15,5.77,5.88,5.70,5.72,6000,5.72 +NASDAQ,CLSN,2007-06-28,6.35,6.70,6.20,6.45,33100,6.45 +NASDAQ,CLSN,2007-06-26,6.52,6.66,6.05,6.10,43800,6.10 +NASDAQ,CLSN,2007-02-12,3.12,3.18,3.10,3.11,28100,3.11 +NASDAQ,CLSN,2006-06-05,3.55,3.55,3.54,3.55,5300,3.55 +NASDAQ,CLSN,2006-05-10,4.05,4.15,4.00,4.01,16800,4.01 +NASDAQ,CLSN,2006-01-18,0.29,0.30,0.29,0.30,13600,4.50 +NASDAQ,CLSN,2005-01-19,0.51,0.53,0.46,0.49,52800,7.35 +NASDAQ,CLSN,2002-10-11,0.38,0.41,0.37,0.39,12600,5.85 +NASDAQ,CLSN,2002-02-07,0.67,0.69,0.61,0.66,19900,9.90 +NASDAQ,CLSN,2002-01-18,0.70,0.98,0.67,0.98,21800,14.70 +NASDAQ,CLSN,2001-11-05,0.57,0.60,0.56,0.58,3800,8.70 +NASDAQ,CLSN,2001-08-15,0.61,0.65,0.61,0.64,7100,9.60 +NASDAQ,CLSN,2001-08-07,0.70,0.70,0.66,0.66,2800,9.90 +NASDAQ,CLSN,2001-07-10,0.74,0.76,0.68,0.70,7800,10.50 +NASDAQ,CLSN,2001-01-31,2.31,2.47,2.08,2.11,22000,31.65 +NASDAQ,CLSN,2001-01-09,1.06,1.06,1.00,1.06,7700,15.94 +NASDAQ,CLSN,2000-11-24,1.50,1.50,1.38,1.44,2700,21.56 +NASDAQ,CLSN,2000-05-26,3.33,3.59,3.22,3.25,6400,48.75 +NASDAQ,CLSN,2000-03-03,10.06,10.25,6.44,8.38,133100,125.63 +NASDAQ,CRXL,2010-01-19,20.14,20.31,19.94,20.22,92700,20.22 +NASDAQ,CRXL,2009-12-01,21.75,21.94,21.75,21.89,57600,21.89 +NASDAQ,CRXL,2009-05-11,21.40,21.86,21.29,21.64,139100,21.64 +NASDAQ,CRXL,2009-04-30,21.20,21.56,20.75,20.99,353200,20.99 +NASDAQ,CRXL,2008-12-18,16.58,16.58,15.86,15.86,102500,15.86 +NASDAQ,CRXL,2008-08-27,16.31,16.48,16.22,16.42,17000,16.42 +NASDAQ,CRXL,2008-07-07,15.36,15.56,15.29,15.35,37900,15.35 +NASDAQ,CRXL,2008-02-25,14.41,14.58,14.28,14.56,41500,14.56 +NASDAQ,CRXL,2006-12-26,25.17,25.17,25.01,25.07,44700,25.07 +NASDAQ,CRXL,2006-10-30,23.42,23.64,23.27,23.60,23400,23.60 +NASDAQ,CRXL,2006-09-06,21.13,21.13,20.61,20.61,90000,20.61 +NASDAQ,CRXL,2005-08-02,22.05,22.23,22.04,22.13,93600,22.13 +NASDAQ,CRXL,2005-06-27,24.76,24.80,23.66,23.90,357400,23.90 +NASDAQ,CRXL,2005-05-24,18.99,19.00,18.81,18.96,86700,18.96 +NASDAQ,CRXL,2005-05-18,18.62,18.75,18.35,18.57,188200,18.57 +NASDAQ,CRXL,2005-01-13,14.50,14.50,14.02,14.05,80700,14.05 +NASDAQ,CRXL,2004-02-23,7.59,7.66,7.45,7.47,134200,7.47 +NASDAQ,CRXL,2003-11-28,4.91,4.96,4.81,4.86,184000,4.86 +NASDAQ,CRXL,2003-10-29,4.01,4.05,3.98,4.00,15000,4.00 +NASDAQ,CRXL,2002-10-30,2.80,2.85,2.80,2.80,10600,2.80 +NASDAQ,CRXL,2002-08-13,3.08,3.13,3.02,3.02,62400,3.02 +NASDAQ,CRXL,2002-06-19,4.70,4.70,4.70,4.70,300,4.70 +NASDAQ,CRXL,2002-04-11,5.30,5.30,5.30,5.30,000,5.30 +NASDAQ,CRXL,2001-11-19,5.66,5.66,5.66,5.66,000,5.66 +NASDAQ,CRXL,2001-10-15,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,CRXL,2001-09-21,5.00,5.23,5.00,5.23,1000,5.23 +NASDAQ,CRXL,2001-05-24,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,CZWI,2009-08-19,5.10,5.10,5.10,5.10,105000,5.10 +NASDAQ,CZWI,2009-06-25,5.79,5.80,5.30,5.36,1900,5.31 +NASDAQ,CZWI,2008-12-30,6.57,7.00,6.55,7.00,59500,6.83 +NASDAQ,CZWI,2008-09-15,7.50,7.60,7.46,7.46,22400,7.21 +NASDAQ,CZWI,2008-06-03,8.12,8.12,8.12,8.12,200,7.80 +NASDAQ,CZWI,2008-04-18,8.15,8.15,8.15,8.15,400,7.78 +NASDAQ,CZWI,2007-12-27,8.80,9.29,8.80,9.07,60700,8.61 +NASDAQ,CZWI,2006-07-06,17.65,17.65,17.65,17.65,000,16.31 +NASDAQ,CZWI,2006-05-18,17.75,17.75,17.75,17.75,500,16.40 +NASDAQ,CZWI,2005-10-03,12.50,12.50,12.50,12.50,200,11.43 +NASDAQ,CZWI,2005-08-23,12.70,12.70,12.70,12.70,000,11.61 +NASDAQ,CZWI,2004-10-05,12.60,12.70,12.60,12.70,1400,11.43 +NASDAQ,CTWS,2009-06-02,21.93,22.48,21.75,22.43,29100,21.99 +NASDAQ,CTWS,2009-01-06,23.07,23.65,22.91,23.25,27000,22.31 +NASDAQ,CTWS,2008-06-25,23.44,23.44,23.08,23.11,16100,21.77 +NASDAQ,CTWS,2008-03-06,23.99,24.18,23.93,23.97,6300,22.38 +NASDAQ,CTWS,2007-12-20,23.87,23.87,23.48,23.55,5100,21.80 +NASDAQ,CTWS,2007-10-10,24.17,24.20,23.80,23.80,7600,21.84 +NASDAQ,CTWS,2007-06-04,23.95,24.02,23.85,23.85,17300,21.68 +NASDAQ,CTWS,2007-04-16,24.53,24.56,24.50,24.52,4000,22.10 +NASDAQ,CTWS,2007-03-23,23.52,23.96,23.52,23.77,3600,21.42 +NASDAQ,CTWS,2006-10-31,21.91,22.02,21.79,22.00,9100,19.46 +NASDAQ,CTWS,2005-05-18,25.00,25.34,24.70,25.20,19500,21.17 +NASDAQ,CTWS,2005-02-04,25.83,26.69,25.83,26.56,14600,22.13 +NASDAQ,CTWS,2004-11-24,26.75,26.97,26.60,26.95,7100,22.28 +NASDAQ,CTWS,2004-08-20,25.14,25.50,25.03,25.49,9400,20.90 +NASDAQ,CTWS,2004-07-13,25.18,25.19,24.67,24.96,5800,20.47 +NASDAQ,CTWS,2004-05-26,25.50,25.54,25.28,25.54,5000,20.77 +NASDAQ,CTWS,2004-03-22,28.40,28.40,27.80,28.00,14700,22.77 +NASDAQ,CTWS,2004-02-05,27.80,28.19,27.80,27.90,3700,22.53 +NASDAQ,CTWS,2004-01-28,28.18,28.29,27.78,27.79,6900,22.44 +NASDAQ,CTWS,2003-09-23,30.25,30.25,29.30,29.42,6200,23.58 +NASDAQ,CTWS,2003-04-01,26.51,26.72,26.25,26.40,12200,20.84 +NASDAQ,CTWS,2003-02-07,25.53,25.70,25.25,25.36,7500,19.86 +NASDAQ,CTWS,2002-12-31,25.64,26.04,25.23,25.23,9600,19.75 +NASDAQ,CTWS,2002-07-26,24.54,25.30,24.25,25.30,8900,19.50 +NASDAQ,CTWS,2001-03-08,31.50,31.50,30.87,31.30,12900,15.48 +NASDAQ,CTWS,2001-01-17,29.87,30.25,29.87,30.00,10800,14.69 +NASDAQ,CTWS,2001-01-12,29.75,30.50,29.75,30.50,9300,14.94 +NASDAQ,CTWS,2000-09-27,32.63,32.63,32.25,32.50,5800,15.76 +NASDAQ,CTWS,2000-08-29,30.50,30.75,30.50,30.50,4000,14.64 +NASDAQ,CTWS,1998-09-10,35.50,35.75,34.38,35.75,8800,10.69 +NASDAQ,CTWS,1998-08-10,34.38,34.50,34.38,34.50,3600,10.19 +NASDAQ,CTWS,1998-05-08,34.00,34.50,33.13,33.13,17600,9.66 +NASDAQ,CTWS,1998-04-17,32.13,32.88,32.13,32.88,2500,9.59 +NASDAQ,CTWS,1997-04-03,28.62,29.12,28.62,28.62,4500,7.87 +NASDAQ,CTWS,1996-09-20,28.50,29.25,28.50,28.50,14400,7.60 +NASDAQ,CTWS,1996-08-01,25.50,25.50,24.75,25.50,17300,6.69 +NASDAQ,CTWS,1996-07-11,25.50,25.50,24.75,24.75,22500,6.50 +NASDAQ,CTWS,1996-02-29,27.62,27.62,27.62,27.62,000,7.13 +NASDAQ,CTWS,1996-02-13,27.25,27.75,27.25,27.75,4300,7.06 +NASDAQ,CTWS,1996-01-02,27.50,27.62,27.50,27.50,6300,6.99 +NASDAQ,CTWS,1995-12-20,28.00,28.00,27.50,28.00,12400,7.12 +NASDAQ,CTWS,1995-11-17,27.25,28.00,27.25,27.56,3200,6.90 +NASDAQ,CTWS,1995-07-17,25.00,25.75,25.00,25.25,3800,6.22 +NASDAQ,CTWS,1995-06-06,24.62,25.25,24.62,25.25,7600,6.22 +NASDAQ,CTWS,1995-03-02,23.50,24.75,23.50,23.62,31300,5.72 +NASDAQ,CTWS,1995-01-18,23.75,23.75,22.75,23.00,12400,5.47 +NASDAQ,CTWS,1994-12-30,24.00,24.00,22.75,22.75,3600,5.41 +NASDAQ,CTWS,1994-12-16,23.50,24.00,23.00,23.00,36400,5.47 +NASDAQ,CTWS,1993-11-05,29.25,30.25,29.00,30.25,10100,6.64 +NASDAQ,CTWS,1993-06-18,27.87,28.00,27.25,27.25,26800,5.90 +NASDAQ,CTWS,1993-02-26,26.50,27.25,26.50,26.50,6800,5.65 +NASDAQ,CTWS,1992-09-22,27.12,27.75,27.12,27.25,13700,5.63 +NASDAQ,CTRN,2009-05-15,22.49,22.80,22.09,22.68,220900,22.68 +NASDAQ,CTRN,2009-04-08,23.20,23.74,22.40,23.49,136100,23.49 +NASDAQ,CTRN,2009-01-23,10.89,11.33,10.47,10.80,90500,10.80 +NASDAQ,CTRN,2008-12-31,13.96,14.90,13.58,14.72,171200,14.72 +NASDAQ,CTRN,2008-12-19,14.91,15.70,12.29,12.63,284500,12.63 +NASDAQ,CTRN,2008-12-16,13.67,13.96,13.03,13.79,239800,13.79 +NASDAQ,CTRN,2008-06-18,25.64,25.80,24.00,24.76,503100,24.76 +NASDAQ,CTRN,2008-04-10,17.62,18.50,17.20,17.70,370800,17.70 +NASDAQ,CTRN,2007-04-20,42.04,43.51,41.87,43.41,73700,43.41 +NASDAQ,CTRN,2006-06-28,36.96,38.39,35.64,36.55,207900,36.55 +NASDAQ,CTRN,2005-11-25,35.08,36.10,34.52,36.10,26300,36.10 +NASDAQ,CCRT,2010-01-21,3.50,3.51,3.42,3.44,125600,3.44 +NASDAQ,CCRT,2009-10-06,4.40,4.58,4.40,4.51,224000,3.85 +NASDAQ,CCRT,2009-02-05,2.84,2.85,2.56,2.73,479900,2.33 +NASDAQ,CCRT,2008-07-07,5.59,5.91,5.57,5.75,294900,4.91 +NASDAQ,CCRT,2008-05-23,9.82,9.82,9.15,9.36,154100,8.00 +NASDAQ,CCRT,2007-07-16,32.29,32.43,31.66,31.75,591200,27.12 +NASDAQ,CCRT,2007-06-28,35.81,35.90,35.46,35.77,424000,30.56 +NASDAQ,CCRT,2007-03-21,31.13,33.96,31.13,33.78,2228800,28.86 +NASDAQ,CCRT,2007-02-12,34.50,34.50,33.85,34.20,725100,29.21 +NASDAQ,CCRT,2006-12-21,39.41,39.90,38.90,39.37,647000,33.63 +NASDAQ,CCRT,2006-05-10,40.75,41.34,40.75,41.00,808600,35.02 +NASDAQ,CCRT,2005-12-14,38.92,39.74,38.92,39.30,374400,33.57 +NASDAQ,CCRT,2005-11-11,45.64,45.84,45.31,45.78,210300,39.11 +NASDAQ,CCRT,2005-10-26,41.71,43.54,41.70,42.86,313500,36.61 +NASDAQ,CCRT,2005-04-13,28.28,28.38,27.63,28.23,107800,24.11 +NASDAQ,CCRT,2005-02-16,29.64,29.96,29.04,29.15,152500,24.90 +NASDAQ,CCRT,2004-12-06,25.85,26.43,25.18,25.83,190100,22.06 +NASDAQ,CCRT,2004-01-21,24.19,24.24,23.57,24.02,73600,20.52 +NASDAQ,CCRT,2003-10-27,18.35,19.31,18.35,19.27,94300,16.46 +NASDAQ,CCRT,2003-08-08,13.27,13.95,13.09,13.28,91100,11.34 +NASDAQ,CCRT,2003-07-28,14.83,15.26,14.66,15.11,82800,12.91 +NASDAQ,CCRT,2003-03-27,6.10,6.51,6.10,6.30,50000,5.38 +NASDAQ,CCRT,2002-12-17,7.82,7.89,7.32,7.45,51000,6.36 +NASDAQ,CCRT,2002-08-08,5.74,5.74,5.30,5.36,55300,4.58 +NASDAQ,CCRT,2001-06-07,12.60,12.70,12.00,12.01,92700,10.26 +NASDAQ,CCRT,2000-09-28,56.12,60.31,55.06,58.75,533300,50.19 +NASDAQ,CCRT,2000-09-01,39.66,40.19,39.66,40.06,90000,34.22 +NASDAQ,CCRT,2000-07-11,31.25,32.38,31.25,31.81,84900,27.18 +NASDAQ,CCRT,1999-09-30,18.13,18.88,18.00,18.56,79700,15.86 +NASDAQ,CHEV,2008-08-15,8.15,8.44,8.15,8.44,2200,7.82 +NASDAQ,CHEV,2008-06-17,8.46,8.46,8.35,8.35,1600,7.74 +NASDAQ,CHEV,2006-08-04,11.89,11.89,11.88,11.88,900,10.41 +NASDAQ,CHEV,2006-03-23,11.60,11.61,11.60,11.60,2300,10.11 +NASDAQ,CHEV,2006-01-13,11.74,11.74,11.74,11.74,000,10.17 +NASDAQ,CHEV,2005-05-31,11.16,11.16,11.16,11.16,1000,9.51 +NASDAQ,CHEV,2005-03-24,11.32,11.32,11.18,11.20,14800,9.55 +NASDAQ,CHEV,2004-01-22,13.15,13.23,13.15,13.22,28300,11.03 +NASDAQ,CEBK,2009-12-28,8.95,8.95,8.95,8.95,000,8.90 +NASDAQ,CEBK,2009-09-15,8.28,8.28,8.28,8.28,400,8.18 +NASDAQ,CEBK,2009-06-01,7.50,7.50,7.01,7.01,500,6.88 +NASDAQ,CEBK,2009-04-07,5.25,5.82,5.25,5.82,1100,5.66 +NASDAQ,CEBK,2008-10-01,11.50,11.50,11.50,11.50,000,10.56 +NASDAQ,CEBK,2008-02-28,20.00,20.05,20.00,20.00,2000,17.88 +NASDAQ,CEBK,2007-09-18,24.10,24.11,24.09,24.10,1200,21.18 +NASDAQ,CEBK,2007-07-23,24.43,24.43,24.43,24.43,000,21.31 +NASDAQ,CEBK,2006-08-14,30.32,30.32,30.32,30.32,000,25.98 +NASDAQ,CEBK,2006-04-19,29.00,29.00,29.00,29.00,2000,24.55 +NASDAQ,CEBK,2006-04-05,28.50,28.50,28.50,28.50,100,24.12 +NASDAQ,CEBK,2006-02-06,28.50,28.50,28.50,28.50,000,24.12 +NASDAQ,CEBK,2005-09-13,27.98,27.98,27.98,27.98,000,23.38 +NASDAQ,CHTP,2009-06-01,4.08,4.24,3.85,4.10,74200,4.10 +NASDAQ,CHTP,2009-03-31,1.51,1.53,1.44,1.53,19000,1.53 +NASDAQ,CHTP,2009-01-08,1.73,1.85,1.64,1.64,59500,1.64 +NASDAQ,CHTP,2008-06-27,5.12,5.12,4.89,5.00,14100,5.00 +NASDAQ,CHTP,2008-04-24,4.72,4.86,4.70,4.70,12800,4.70 +NASDAQ,CHTP,2007-10-29,6.88,6.89,6.82,6.89,3100,6.89 +NASDAQ,CHTP,2007-05-17,5.39,5.62,5.25,5.36,55400,5.36 +NASDAQ,CHTP,2007-04-09,5.80,5.80,5.57,5.65,15300,5.65 +NASDAQ,CHTP,2006-06-30,3.94,3.94,3.43,3.80,13400,3.80 +NASDAQ,CHTP,2006-03-01,5.85,5.90,5.32,5.32,167700,5.32 +NASDAQ,CALD,2009-10-01,3.00,3.00,2.86,2.86,49300,2.86 +NASDAQ,CALD,2009-04-28,2.96,3.17,2.96,3.10,17600,3.10 +NASDAQ,CALD,2008-10-08,2.97,3.47,2.66,3.11,279500,3.11 +NASDAQ,CALD,2008-09-25,4.61,4.72,4.50,4.53,217000,4.53 +NASDAQ,CALD,2008-04-23,5.33,5.34,5.09,5.25,60900,5.25 +NASDAQ,CALD,2007-01-11,6.25,6.40,6.20,6.24,28400,6.24 +NASDAQ,CALD,2006-09-28,5.05,5.05,4.87,4.91,13100,4.91 +NASDAQ,CALD,2006-05-18,5.58,5.70,5.55,5.62,49900,5.62 +NASDAQ,CALD,2006-05-17,5.48,5.64,5.40,5.61,77000,5.61 +NASDAQ,CALD,2005-10-04,3.77,3.81,3.69,3.76,59900,3.76 +NASDAQ,CALD,2005-05-17,3.50,3.50,3.45,3.50,60500,3.50 +NASDAQ,CALD,2004-10-04,3.91,4.25,3.91,4.15,37100,4.15 +NASDAQ,CALD,2004-08-26,3.66,3.78,3.66,3.77,44100,3.77 +NASDAQ,CALD,2004-04-07,8.11,8.24,8.00,8.22,198800,8.22 +NASDAQ,CALD,2004-01-28,15.50,15.62,15.02,15.05,185500,15.05 +NASDAQ,CALD,2004-01-08,16.50,16.92,16.17,16.70,497000,16.70 +NASDAQ,CASY,2009-10-05,30.66,31.23,30.16,31.10,480600,30.93 +NASDAQ,CASY,2009-09-16,30.19,30.27,29.82,30.05,322200,29.89 +NASDAQ,CASY,2008-08-22,28.28,29.01,28.10,28.92,294600,28.43 +NASDAQ,CASY,2008-08-15,28.38,29.18,28.01,29.18,910800,28.68 +NASDAQ,CASY,2008-04-23,21.23,21.31,20.89,21.13,414800,20.65 +NASDAQ,CASY,2007-11-08,27.57,28.22,27.18,28.10,356200,27.39 +NASDAQ,CASY,2007-09-10,27.93,28.40,27.00,27.82,558900,27.05 +NASDAQ,CASY,2007-06-12,26.61,26.81,26.23,26.50,190400,25.70 +NASDAQ,CASY,2006-04-12,22.46,22.46,22.07,22.19,116400,21.30 +NASDAQ,CASY,2006-03-15,23.38,23.47,23.06,23.10,324900,22.17 +NASDAQ,CASY,2005-12-09,23.99,24.69,23.74,24.14,620800,23.13 +NASDAQ,CASY,2005-11-25,22.98,23.04,22.78,23.03,45300,22.07 +NASDAQ,CASY,2005-11-08,21.71,22.28,21.65,22.17,209400,21.24 +NASDAQ,CASY,2005-07-05,19.56,20.74,19.56,20.68,217800,19.73 +NASDAQ,CASY,2005-04-08,17.85,17.96,17.57,17.58,84900,16.74 +NASDAQ,CASY,2004-03-26,16.15,16.15,15.71,15.92,113800,15.02 +NASDAQ,CASY,2004-03-11,15.99,16.43,15.59,15.59,173600,14.71 +NASDAQ,CASY,2003-01-06,12.83,13.03,12.26,12.89,59500,12.06 +NASDAQ,CASY,2002-10-25,11.49,11.66,11.30,11.49,73300,10.72 +NASDAQ,CASY,2002-07-16,10.90,11.04,10.47,10.70,151700,9.97 +NASDAQ,CASY,2001-09-24,11.60,12.50,11.30,12.44,114700,11.53 +NASDAQ,CASY,2001-07-12,12.98,13.10,12.97,13.05,356300,12.07 +NASDAQ,CASY,2001-06-18,12.25,12.35,12.05,12.24,155800,11.32 +NASDAQ,CASY,2000-11-10,12.25,12.62,12.19,12.50,257600,11.53 +NASDAQ,CASY,2000-06-07,12.00,12.19,11.38,12.19,68800,11.20 +NASDAQ,CASY,2000-05-04,11.12,11.56,10.69,11.56,102900,10.63 +NASDAQ,CASY,2000-02-14,9.31,9.50,9.31,9.44,350900,8.66 +NASDAQ,CASY,1999-01-11,14.17,14.26,13.42,13.61,142200,12.42 +NASDAQ,CASY,1997-08-14,22.43,22.43,22.13,22.19,45600,10.07 +NASDAQ,CASY,1997-08-01,22.31,22.43,22.31,22.43,79600,10.18 +NASDAQ,CASY,1997-07-02,21.97,21.97,21.60,21.60,100800,9.79 +NASDAQ,CASY,1996-12-02,16.62,16.99,16.62,16.87,56800,7.62 +NASDAQ,CASY,1996-07-05,19.52,19.52,19.15,19.15,57200,8.63 +NASDAQ,CASY,1996-04-02,22.93,23.30,22.93,23.05,122200,10.38 +NASDAQ,CASY,1995-11-30,23.03,23.03,22.41,22.78,387000,10.24 +NASDAQ,CASY,1995-04-21,16.48,16.72,16.23,16.48,119400,7.38 +NASDAQ,CASY,1994-07-15,11.18,11.18,10.94,10.94,894800,4.88 +NASDAQ,CASY,1994-01-03,23.74,23.74,23.50,23.50,345200,5.22 +NASDAQ,CASY,1993-02-11,17.11,17.35,16.87,17.35,50800,3.83 +NASDAQ,CASY,1992-05-29,14.61,14.85,14.61,14.85,140800,3.26 +NASDAQ,CASY,1992-03-27,15.90,16.14,15.78,16.02,44400,3.51 +NASDAQ,CASY,1991-11-14,14.32,14.56,14.32,14.32,74400,3.13 +NASDAQ,CASY,1991-09-27,14.41,14.41,13.82,13.94,130000,3.04 +NASDAQ,CASY,1991-08-01,9.41,9.65,9.29,9.41,109200,2.05 +NASDAQ,CASY,1990-09-18,6.37,6.48,6.37,6.37,41200,1.38 +NASDAQ,CASY,1990-03-14,9.17,9.28,9.17,9.17,4000,1.97 +NASDAQ,CASY,1989-11-17,9.40,9.52,9.17,9.40,24000,2.02 +NASDAQ,CASY,1989-06-05,10.81,10.93,10.69,10.69,649600,2.30 +NASDAQ,CASY,1988-08-26,11.87,11.99,11.75,11.75,13200,2.53 +NASDAQ,CASY,1988-04-14,14.57,14.57,14.34,14.34,189200,3.09 +NASDAQ,CASY,1988-03-31,14.10,14.10,13.87,14.10,315200,3.04 +NASDAQ,CASY,1987-11-30,11.63,11.63,10.81,11.16,364800,2.40 +NASDAQ,CASY,1987-11-18,10.93,11.40,10.93,11.28,266400,2.43 +NASDAQ,CASY,1987-09-14,15.75,15.86,15.63,15.86,45200,3.42 +NASDAQ,CASY,1985-12-31,16.51,17.27,16.51,17.16,358400,1.85 +NASDAQ,CASY,1985-06-17,16.69,16.80,16.57,16.57,241200,1.19 +NASDAQ,CORE,2009-09-22,29.26,29.28,28.75,28.83,73800,28.83 +NASDAQ,CORE,2008-05-05,28.40,28.47,27.73,27.92,41300,27.92 +NASDAQ,CORE,2008-04-11,28.09,28.58,26.65,26.67,28100,26.67 +NASDAQ,CORE,2007-11-21,28.87,30.00,28.34,28.90,32200,28.90 +NASDAQ,CORE,2007-09-07,33.40,33.56,31.87,32.52,67500,32.52 +NASDAQ,CORE,2007-06-12,34.91,35.54,34.45,34.63,35700,34.63 +NASDAQ,CORE,2006-10-17,32.82,33.94,31.39,32.45,19500,32.45 +NASDAQ,COINZ,2009-06-26,0.37,0.40,0.37,0.38,4800,0.38 +NASDAQ,COINZ,2008-12-11,1.06,1.14,1.05,1.05,16600,1.05 +NASDAQ,COINZ,2008-11-04,2.52,2.73,2.38,2.71,7600,2.71 +NASDAQ,COINZ,2008-10-13,2.06,2.79,1.95,2.35,20000,2.35 +NASDAQ,COINZ,2008-08-05,2.11,2.11,1.51,1.65,5000,1.65 +NASDAQ,COINZ,2008-07-14,2.70,2.70,2.32,2.55,8900,2.55 +NASDAQ,CSCD,2009-09-24,5.15,5.15,4.93,5.08,2300,5.08 +NASDAQ,CSCD,2008-06-09,7.90,7.96,7.87,7.90,41500,7.90 +NASDAQ,CSCD,2007-10-04,9.50,9.50,9.07,9.20,47100,9.20 +NASDAQ,CSCD,2007-09-05,10.28,10.33,10.00,10.25,32800,10.25 +NASDAQ,CSCD,2007-08-23,9.76,10.19,9.76,10.04,31400,10.04 +NASDAQ,CSCD,2007-06-04,12.47,12.47,12.38,12.42,13800,12.42 +NASDAQ,CSCD,2007-04-30,13.00,13.28,12.93,13.00,58500,13.00 +NASDAQ,CSCD,2007-02-06,14.50,14.61,14.32,14.54,35100,14.54 +NASDAQ,CSCD,2006-10-16,13.24,13.47,13.21,13.39,29900,13.39 +NASDAQ,CSCD,2006-05-18,11.83,11.90,11.73,11.80,33000,11.80 +NASDAQ,CSCD,2006-02-16,13.12,13.88,12.97,13.85,73400,13.85 +NASDAQ,CSCD,2006-02-09,14.49,14.65,14.06,14.20,39100,14.20 +NASDAQ,CSCD,2005-11-01,11.53,11.53,11.05,11.35,91300,11.35 +NASDAQ,CSCD,2005-08-22,13.88,13.90,13.85,13.85,5400,13.85 +NASDAQ,CSCD,2005-06-20,14.27,14.55,14.26,14.50,43200,14.50 +NASDAQ,CSCD,2004-12-27,13.90,14.10,13.16,14.07,94000,14.07 +NASDAQ,CEDU,2009-12-23,7.05,7.36,7.05,7.36,13600,7.36 +NASDAQ,CEDU,2009-11-30,7.60,7.60,7.25,7.39,13100,7.39 +NASDAQ,CEDU,2009-09-15,7.05,7.05,6.74,6.90,60000,6.90 +NASDAQ,CEDU,2009-03-10,5.56,5.73,5.44,5.53,11200,5.53 +NASDAQ,CEDU,2009-02-11,6.39,6.39,6.02,6.24,10700,6.24 +NASDAQ,CEDU,2008-07-15,4.25,4.28,3.80,3.84,92800,3.84 +NASDAQ,CTSH,2009-06-08,27.01,27.28,26.54,27.09,4802100,27.09 +NASDAQ,CTSH,2009-02-11,19.94,19.99,19.36,19.83,8349400,19.83 +NASDAQ,CTSH,2008-11-20,15.65,16.00,14.63,14.68,8530400,14.68 +NASDAQ,CTSH,2008-04-15,27.75,29.46,27.38,29.32,8725900,29.32 +NASDAQ,CTSH,2006-09-05,70.06,71.67,69.53,71.50,2589600,35.75 +NASDAQ,CTSH,2006-07-19,62.30,65.49,62.30,64.66,3743200,32.33 +NASDAQ,CTSH,2006-05-05,68.64,69.31,67.90,69.01,1680000,34.51 +NASDAQ,CTSH,2005-12-22,51.44,52.28,51.27,52.25,2676000,26.12 +NASDAQ,CTSH,2005-10-12,45.44,46.32,43.47,44.06,5414400,22.03 +NASDAQ,CTSH,2005-05-10,43.57,43.75,42.70,42.92,2136600,21.46 +NASDAQ,CTSH,2004-10-13,32.75,33.05,31.80,31.88,3004200,15.94 +NASDAQ,CTSH,2004-10-01,30.39,30.59,29.86,30.16,2596000,15.08 +NASDAQ,CTSH,2004-03-22,43.56,43.57,41.75,42.59,3815600,10.65 +NASDAQ,CTSH,2003-11-06,45.25,46.41,44.89,45.93,3784400,11.48 +NASDAQ,CTSH,2003-05-20,19.93,20.28,19.76,20.09,5200000,5.02 +NASDAQ,CTSH,2003-03-24,64.59,66.90,64.02,66.39,2854800,5.53 +NASDAQ,CTSH,2003-03-17,63.60,64.50,63.23,64.40,2726400,5.37 +NASDAQ,CTSH,2002-06-03,48.13,48.13,40.30,40.57,3448800,3.38 +NASDAQ,CTSH,2001-08-06,43.79,43.91,42.65,42.85,295200,3.57 +NASDAQ,CTSH,2001-04-06,35.94,36.25,35.12,35.94,196800,2.99 +NASDAQ,CTSH,2000-08-03,40.06,45.13,40.00,44.12,160800,3.68 +NASDAQ,CTSH,2000-06-06,55.88,57.00,54.81,54.81,128400,4.57 +NASDAQ,CTSH,2000-01-13,91.37,94.00,90.38,94.00,151200,3.92 +NASDAQ,CTSH,1999-09-29,31.50,31.50,30.00,30.75,451200,1.28 +NASDAQ,CTSH,1999-07-02,24.97,25.00,24.00,24.62,405600,1.03 +NASDAQ,CTSH,1999-03-11,42.00,42.00,38.87,39.50,1675200,1.65 +NASDAQ,CTSH,1999-01-21,34.75,36.13,34.13,35.94,403200,1.50 +NASDAQ,CTSH,1998-10-21,16.75,16.94,16.00,16.56,3878400,0.69 +NASDAQ,CTSH,1998-07-29,15.75,16.00,15.00,16.00,422400,0.67 +NASDAQ,CFNB,2009-11-11,11.85,11.90,11.85,11.90,500,11.46 +NASDAQ,CFNB,2008-08-20,11.53,12.07,11.32,11.85,2600,10.72 +NASDAQ,CFNB,2008-08-06,11.98,12.00,11.23,11.65,12300,10.54 +NASDAQ,CFNB,2008-01-04,8.67,9.00,8.65,8.70,1300,7.70 +NASDAQ,CFNB,2007-11-27,11.84,11.84,11.84,11.84,000,10.37 +NASDAQ,CFNB,2007-10-18,12.22,12.22,12.22,12.22,000,10.71 +NASDAQ,CFNB,2007-08-30,14.14,14.15,14.14,14.14,4600,12.28 +NASDAQ,CFNB,2007-07-17,14.51,14.51,14.34,14.44,600,12.54 +NASDAQ,CFNB,2007-05-10,14.10,14.10,14.00,14.10,17100,12.14 +NASDAQ,CFNB,2006-08-07,14.91,14.91,14.91,14.91,000,12.53 +NASDAQ,CFNB,2005-11-02,13.49,13.49,13.25,13.25,500,10.88 +NASDAQ,CFNB,2005-01-07,12.65,12.65,12.65,12.65,1000,10.14 +NASDAQ,CFNB,2004-12-07,12.45,12.45,12.10,12.20,3000,9.78 +NASDAQ,CFNB,2004-12-03,12.24,12.30,12.01,12.13,23000,9.72 +NASDAQ,CFNB,2004-08-23,13.23,13.23,13.10,13.10,500,9.03 +NASDAQ,CFNB,2004-01-09,14.30,14.30,14.30,14.30,000,9.70 +NASDAQ,CFNB,2003-11-20,11.41,11.52,11.41,11.52,600,7.75 +NASDAQ,CFNB,2003-08-07,11.07,11.15,10.91,11.09,4800,7.40 +NASDAQ,CFNB,2003-02-21,11.05,11.29,11.05,11.18,1800,7.40 +NASDAQ,CFNB,2002-10-18,12.72,12.75,12.45,12.53,2500,8.26 +NASDAQ,CFNB,2002-08-13,13.66,13.66,12.00,12.28,1700,8.07 +NASDAQ,CFNB,2001-09-10,11.88,11.88,11.20,11.20,900,7.26 +NASDAQ,CFNB,2001-07-25,12.50,12.50,12.50,12.50,000,8.10 +NASDAQ,CFNB,2001-07-09,12.75,12.75,12.75,12.75,000,8.26 +NASDAQ,CFNB,2001-06-06,12.23,12.23,12.23,12.23,1000,7.90 +NASDAQ,CFNB,2001-05-18,10.38,10.38,10.25,10.25,300,6.62 +NASDAQ,CFNB,2001-04-20,6.15,6.20,6.15,6.20,1300,4.01 +NASDAQ,CFNB,2001-02-05,8.88,8.88,8.88,8.88,500,5.71 +NASDAQ,CFNB,1999-10-07,10.88,10.88,10.88,10.88,000,6.86 +NASDAQ,CFNB,1999-06-09,13.66,13.75,13.56,13.56,20200,8.49 +NASDAQ,CFNB,1999-04-16,9.00,9.75,8.75,9.25,11600,5.79 +NASDAQ,CFNB,1999-04-08,11.25,11.25,9.88,9.88,9500,6.19 +NASDAQ,CFNB,1998-10-30,14.25,16.00,14.25,16.00,15500,9.96 +NASDAQ,CFNB,1998-06-01,19.75,19.75,19.25,19.50,10900,12.07 +NASDAQ,CFNB,1998-02-04,18.00,18.37,18.00,18.37,2300,11.35 +NASDAQ,CFNB,1997-09-11,27.50,27.50,27.50,27.50,1800,8.45 +NASDAQ,CFNB,1997-07-30,29.00,29.00,29.00,29.00,400,8.92 +NASDAQ,CFNB,1996-11-13,20.44,21.12,20.44,21.12,36600,6.45 +NASDAQ,CFNB,1996-10-11,18.37,18.37,18.37,18.37,000,5.61 +NASDAQ,CFNB,1996-07-11,16.75,16.75,16.75,16.75,000,5.10 +NASDAQ,CFNB,1996-04-18,15.38,15.50,15.38,15.50,6200,4.71 +NASDAQ,CFNB,1996-01-24,15.88,15.88,15.88,15.88,000,4.80 +NASDAQ,CFNB,1995-10-23,16.25,16.25,16.12,16.12,15600,4.86 +NASDAQ,CFNB,1995-06-06,14.56,14.56,14.56,14.56,000,4.36 +NASDAQ,CFNB,1995-04-20,15.25,15.25,15.25,15.25,000,4.57 +NASDAQ,CFNB,1994-02-17,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1994-02-10,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1994-02-09,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1993-09-29,19.50,19.50,19.50,19.50,400,5.80 +NASDAQ,CFNB,1993-09-20,19.50,19.50,19.50,19.50,000,5.80 +NASDAQ,CFNB,1993-08-02,20.00,20.00,20.00,20.00,600,5.94 +NASDAQ,CFNB,1993-03-25,19.50,19.50,19.50,19.50,000,5.80 +NASDAQ,CFNB,1991-11-25,14.00,14.00,14.00,14.00,000,4.16 +NASDAQ,CFNB,1991-02-01,9.25,9.25,9.25,9.25,000,2.75 +NASDAQ,CFNB,1991-01-15,8.00,8.00,8.00,8.00,000,2.38 +NASDAQ,CFNB,1990-05-04,8.50,8.50,8.50,8.50,000,2.53 +NASDAQ,CFNB,1989-02-02,18.75,18.75,18.75,18.75,3200,5.57 +NASDAQ,CFNB,1988-07-14,16.75,16.75,16.75,16.75,1800,4.98 +NASDAQ,CFNB,1988-05-09,13.50,14.25,13.50,14.25,9600,4.24 +NASDAQ,CFNB,1987-12-18,8.75,10.25,8.75,10.13,33200,3.01 +NASDAQ,CFNB,1987-07-07,14.00,14.00,14.00,14.00,15400,4.16 +NASDAQ,CASA,2009-12-30,2.22,2.22,2.22,2.22,200,2.22 +NASDAQ,CASA,2009-08-03,3.10,3.10,3.10,3.10,1200,3.10 +NASDAQ,CASA,2007-10-24,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,CASA,2007-01-25,10.65,10.65,10.65,10.65,100,10.65 +NASDAQ,CASA,2005-09-09,10.45,10.45,9.98,10.30,12400,10.30 +NASDAQ,CASA,2005-01-19,8.62,8.62,8.62,8.62,000,8.62 +NASDAQ,CASA,2004-10-25,8.92,8.92,8.92,8.92,200,8.92 +NASDAQ,CASA,2003-10-30,3.73,3.73,3.61,3.70,1900,3.70 +NASDAQ,CASA,2002-12-04,3.43,3.43,3.43,3.43,000,3.43 +NASDAQ,CASA,2002-08-09,3.65,3.79,3.65,3.79,20000,3.79 +NASDAQ,CASA,2002-07-17,3.71,3.71,3.71,3.71,000,3.71 +NASDAQ,CASA,2002-05-20,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,CASA,2001-08-29,3.55,3.72,3.55,3.72,4900,3.72 +NASDAQ,CASA,2001-03-27,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CASA,2001-03-23,2.75,2.75,2.75,2.75,100,2.75 +NASDAQ,CASA,2001-03-15,2.77,2.77,2.77,2.77,000,2.77 +NASDAQ,CASA,2000-10-10,2.38,2.69,2.38,2.69,5600,2.69 +NASDAQ,CASA,2000-08-14,3.62,3.72,3.38,3.72,2100,3.72 +NASDAQ,CASA,1999-01-25,4.00,4.37,4.00,4.00,5100,4.00 +NASDAQ,CASA,1998-09-03,4.88,4.88,4.88,4.88,8500,4.88 +NASDAQ,CASA,1997-06-25,9.13,9.13,8.62,8.62,3500,8.62 +NASDAQ,CASA,1996-10-24,12.62,13.00,12.62,13.00,900,13.00 +NASDAQ,CKEC,2009-10-29,9.50,10.05,9.50,10.01,46300,10.01 +NASDAQ,CKEC,2008-09-02,5.20,5.71,5.20,5.71,42900,5.71 +NASDAQ,CKEC,2008-07-07,6.18,6.37,5.63,5.81,138600,5.65 +NASDAQ,CKEC,2008-05-13,8.50,9.61,8.45,9.34,236500,9.08 +NASDAQ,CKEC,2007-08-29,15.79,16.03,15.72,16.00,427800,14.83 +NASDAQ,CKEC,2007-03-05,21.80,22.51,21.42,21.86,202800,19.94 +NASDAQ,CKEC,2006-06-22,19.46,20.05,19.45,19.68,185600,17.49 +NASDAQ,CKEC,2006-04-04,23.88,24.30,23.79,24.02,172400,21.35 +NASDAQ,CKEC,2005-07-25,30.26,30.42,30.22,30.35,85400,26.37 +NASDAQ,CKEC,2005-06-16,31.86,32.15,31.86,32.05,67000,27.69 +NASDAQ,CKEC,2004-09-02,33.36,33.96,33.20,33.91,20600,28.87 +NASDAQ,CKEC,2004-08-02,34.25,35.17,33.73,33.74,289800,28.73 +NASDAQ,CKEC,2004-07-06,38.35,39.11,38.35,39.00,27500,33.05 +NASDAQ,CKEC,2004-05-04,37.50,38.20,37.50,38.00,61000,32.21 +NASDAQ,CKEC,2003-12-05,35.15,35.15,34.50,34.96,5100,29.63 +NASDAQ,CKEC,2002-12-31,19.88,19.89,19.32,19.65,16900,16.65 +NASDAQ,CKEC,2002-01-31,4.01,4.15,3.89,4.15,32200,3.52 +NASDAQ,CKEC,2001-09-18,0.38,0.49,0.38,0.49,400,0.42 +NASDAQ,CVLL,2010-02-04,1.28,1.28,1.28,1.28,500,1.28 +NASDAQ,CVLL,2009-07-07,3.13,3.13,3.13,3.13,1200,3.13 +NASDAQ,CVLL,2009-06-19,3.09,3.09,3.09,3.09,200,3.09 +NASDAQ,CVLL,2009-05-27,3.50,3.50,3.50,3.50,300,3.50 +NASDAQ,CVLL,2007-11-09,12.23,12.23,12.23,12.23,000,11.92 +NASDAQ,CVLL,2006-11-27,17.00,17.00,17.00,17.00,400,16.18 +NASDAQ,CVLL,2006-09-26,17.25,17.25,17.25,17.25,100,16.35 +NASDAQ,CVLL,2006-02-13,14.75,15.25,14.75,15.25,1400,14.36 +NASDAQ,CVLL,2005-12-30,14.25,14.25,13.50,14.25,3000,13.42 +NASDAQ,CVLL,2005-12-12,14.15,14.15,14.15,14.15,000,13.28 +NASDAQ,CVLL,2004-11-05,26.05,26.30,26.05,26.05,2200,12.09 +NASDAQ,CVLL,2004-09-30,26.50,26.50,26.50,26.50,400,12.30 +NASDAQ,CVLL,2004-07-28,26.70,26.70,26.70,26.70,600,12.36 +NASDAQ,CVLL,2004-03-09,36.55,37.00,36.50,37.00,8500,12.78 +NASDAQ,CVLL,2003-10-21,25.75,25.75,25.75,25.75,1100,8.86 +NASDAQ,CVLL,2000-10-04,16.62,16.62,16.62,16.62,000,4.10 +NASDAQ,CVLL,2000-07-18,14.00,14.00,14.00,14.00,400,3.45 +NASDAQ,CVLL,2000-02-01,19.87,19.87,19.87,19.87,1400,4.90 +NASDAQ,CVLL,2000-01-20,17.50,17.50,17.25,17.25,22400,4.26 +NASDAQ,CVLL,1999-09-07,34.00,34.00,34.00,34.00,000,6.29 +NASDAQ,CVLL,1999-08-10,35.34,35.34,35.34,35.34,000,6.54 +NASDAQ,CVLL,1999-08-02,36.00,36.00,36.00,36.00,000,6.66 +NASDAQ,CVLL,1999-07-16,36.67,36.67,36.67,36.67,000,6.79 +NASDAQ,CYBX,2008-08-13,28.04,28.25,27.21,27.76,317600,27.76 +NASDAQ,CYBX,2007-11-21,12.69,13.28,12.66,13.25,240400,13.25 +NASDAQ,CYBX,2006-10-27,18.59,18.77,17.84,17.93,225000,17.93 +NASDAQ,CYBX,2006-08-16,15.74,15.82,15.21,15.33,210600,15.33 +NASDAQ,CYBX,2006-07-03,21.30,21.75,20.92,21.63,120400,21.63 +NASDAQ,CYBX,2006-03-02,26.70,27.12,26.21,26.52,385200,26.52 +NASDAQ,CYBX,2005-09-19,35.97,36.24,35.47,35.90,456400,35.90 +NASDAQ,CYBX,2005-06-17,40.45,40.48,39.02,39.47,602900,39.47 +NASDAQ,CYBX,2004-11-12,19.21,20.26,19.21,20.00,919800,20.00 +NASDAQ,CYBX,2004-10-27,18.29,19.15,18.12,18.93,502500,18.93 +NASDAQ,CYBX,2004-10-15,18.31,18.57,18.10,18.27,349200,18.27 +NASDAQ,CYBX,2004-06-21,36.01,36.69,34.00,34.02,4519500,34.02 +NASDAQ,CYBX,2004-06-04,19.01,19.44,18.41,18.97,629100,18.97 +NASDAQ,CYBX,2004-03-29,23.05,23.40,22.86,23.30,397500,23.30 +NASDAQ,CYBX,2003-12-01,27.51,28.52,27.51,28.10,175200,28.10 +NASDAQ,CYBX,2003-06-09,20.00,24.75,20.00,23.78,2720700,23.78 +NASDAQ,CYBX,2003-03-28,19.75,21.59,19.65,21.26,1297900,21.26 +NASDAQ,CYBX,2002-08-28,18.25,18.41,17.85,18.16,130400,18.16 +NASDAQ,CYBX,2002-08-23,17.85,19.13,17.50,18.65,242400,18.65 +NASDAQ,CYBX,2002-08-21,17.02,17.67,16.95,17.60,97500,17.60 +NASDAQ,CYBX,2002-06-13,13.58,14.01,13.55,13.63,57200,13.63 +NASDAQ,CYBX,2000-07-27,13.88,14.00,13.38,13.62,119100,13.62 +NASDAQ,CYBX,1999-11-29,17.87,17.87,16.75,16.94,86700,16.94 +NASDAQ,CYBX,1999-11-03,13.25,13.75,13.12,13.69,50500,13.69 +NASDAQ,CYBX,1999-04-21,8.25,8.38,7.75,7.81,198300,7.81 +NASDAQ,CYBX,1998-08-13,12.75,12.75,11.00,11.50,171600,11.50 +NASDAQ,CYBX,1997-12-10,14.62,14.62,14.12,14.31,33000,14.31 +NASDAQ,CYBX,1997-06-16,8.12,8.50,8.12,8.38,80700,8.38 +NASDAQ,CYBX,1997-02-14,4.63,4.63,4.50,4.50,19500,4.50 +NASDAQ,CYBX,1997-01-02,3.50,3.50,3.38,3.50,2200,3.50 +NASDAQ,CYBX,1996-12-20,3.13,3.38,3.13,3.25,17500,3.25 +NASDAQ,CYBX,1996-07-03,6.13,6.13,6.00,6.00,5800,6.00 +NASDAQ,CYBX,1995-10-31,5.25,5.75,5.25,5.25,4600,5.25 +NASDAQ,CYBX,1994-07-11,8.25,8.25,8.25,8.25,400,8.25 +NASDAQ,CYBX,1994-03-15,7.00,7.75,7.00,7.75,13100,7.75 +NASDAQ,CYBX,1993-07-27,9.75,10.25,9.75,10.00,16900,10.00 +NASDAQ,CYBX,1993-03-17,7.88,8.25,7.75,7.75,13500,7.75 +NASDAQ,CPSS,2009-07-23,0.48,0.53,0.48,0.50,77500,0.50 +NASDAQ,CPSS,2009-06-11,0.93,0.94,0.83,0.86,31500,0.86 +NASDAQ,CPSS,2009-03-20,0.48,0.48,0.28,0.28,21500,0.28 +NASDAQ,CPSS,2008-06-26,2.53,2.53,2.27,2.40,39500,2.40 +NASDAQ,CPSS,2007-06-27,6.31,6.31,6.19,6.21,27100,6.21 +NASDAQ,CPSS,2007-05-31,6.00,6.04,5.91,6.03,28200,6.03 +NASDAQ,CPSS,2007-04-05,6.34,6.34,6.10,6.13,94700,6.13 +NASDAQ,CPSS,2006-11-27,7.05,7.05,6.81,6.81,32400,6.81 +NASDAQ,CPSS,2005-12-01,5.78,5.78,5.59,5.73,13900,5.73 +NASDAQ,CPSS,2005-11-25,5.90,5.94,5.64,5.72,27900,5.72 +NASDAQ,CPSS,2005-07-07,4.70,4.75,4.50,4.50,13700,4.50 +NASDAQ,CPSS,2004-10-19,4.64,4.64,4.64,4.64,300,4.64 +NASDAQ,CPSS,2004-10-12,4.66,4.68,4.52,4.68,8200,4.68 +NASDAQ,CPSS,2004-10-08,4.62,4.67,4.60,4.65,3600,4.65 +NASDAQ,CPSS,2004-07-30,4.05,4.36,4.05,4.30,9400,4.30 +NASDAQ,CPSS,2003-11-11,3.51,3.68,3.50,3.60,17300,3.60 +NASDAQ,CPSS,2003-09-04,3.01,3.01,2.94,3.00,6800,3.00 +NASDAQ,CPSS,2003-09-02,3.00,3.05,2.92,3.00,20700,3.00 +NASDAQ,CPSS,2001-09-17,1.45,1.50,1.25,1.50,117500,1.50 +NASDAQ,CPSS,2000-10-11,1.75,1.75,1.62,1.62,46100,1.62 +NASDAQ,CPSS,1999-12-20,1.03,1.25,0.94,1.25,295000,1.25 +NASDAQ,CPSS,1999-03-02,3.25,3.31,3.16,3.31,149200,3.31 +NASDAQ,CPSS,1998-12-09,4.00,4.06,3.53,3.81,116500,3.81 +NASDAQ,CPSS,1998-10-13,2.44,2.50,2.12,2.38,103800,2.38 +NASDAQ,CPSS,1998-09-24,3.50,3.88,3.19,3.81,99000,3.81 +NASDAQ,CPSS,1995-06-05,17.00,18.25,17.00,18.25,16000,9.13 +NASDAQ,CPSS,1994-09-26,10.75,10.75,10.75,10.75,6000,5.38 +NASDAQ,CPSS,1994-01-14,9.50,10.00,9.25,10.00,62200,5.00 +NASDAQ,CENT,2009-08-10,13.74,13.93,12.81,12.95,484200,12.95 +NASDAQ,CENT,2009-01-21,5.62,6.37,5.46,6.17,270200,6.17 +NASDAQ,CENT,2007-06-22,12.78,12.97,12.51,12.66,690900,12.66 +NASDAQ,CENT,2007-05-29,14.28,14.46,14.18,14.19,307700,14.19 +NASDAQ,CENT,2007-03-05,13.81,13.97,13.61,13.64,591700,13.64 +NASDAQ,CENT,2005-11-29,44.94,45.20,44.12,44.35,123300,14.95 +NASDAQ,CENT,2005-10-28,42.20,42.61,41.46,42.03,120600,14.17 +NASDAQ,CENT,2005-09-07,49.74,49.93,48.87,48.87,210900,16.47 +NASDAQ,CENT,2005-08-04,52.24,55.59,52.00,54.82,774200,18.48 +NASDAQ,CENT,2005-05-23,46.04,46.21,45.70,45.80,174100,15.44 +NASDAQ,CENT,2005-04-25,40.56,41.03,40.50,41.01,333500,13.83 +NASDAQ,CENT,2005-02-16,44.12,44.99,44.08,44.93,283900,15.15 +NASDAQ,CENT,2005-01-06,38.20,39.50,38.20,38.94,78600,13.13 +NASDAQ,CENT,2003-09-18,27.87,28.05,27.73,27.75,24900,9.35 +NASDAQ,CENT,2003-03-06,22.61,22.70,21.60,22.12,258700,7.46 +NASDAQ,CENT,2003-02-05,22.11,22.23,21.51,21.71,173400,7.32 +NASDAQ,CENT,2002-10-18,18.19,18.56,17.87,18.55,187900,6.25 +NASDAQ,CENT,2002-07-16,16.54,16.54,15.07,15.59,216900,5.26 +NASDAQ,CENT,2002-05-01,11.50,12.14,11.50,12.13,39200,4.09 +NASDAQ,CENT,2002-03-08,9.99,10.00,9.84,10.00,10200,3.37 +NASDAQ,CENT,2001-12-19,6.90,7.34,6.90,7.21,54900,2.43 +NASDAQ,CENT,2001-09-06,9.00,9.40,9.00,9.30,40800,3.14 +NASDAQ,CENT,2001-06-25,7.86,8.10,7.20,7.25,124800,2.44 +NASDAQ,CENT,2001-06-01,6.97,7.25,6.50,6.85,148800,2.31 +NASDAQ,CENT,2001-01-22,8.75,8.88,8.12,8.50,33600,2.87 +NASDAQ,CENT,2000-05-19,10.63,10.88,10.37,10.88,90200,3.67 +NASDAQ,CENT,2000-02-02,10.19,10.63,9.94,10.56,52300,3.56 +NASDAQ,CENT,1999-10-13,7.09,7.16,6.97,7.12,94800,2.40 +NASDAQ,CENT,1999-08-12,8.41,8.62,8.38,8.44,661000,2.84 +NASDAQ,CENT,1999-07-07,10.25,10.25,10.00,10.19,490300,3.43 +NASDAQ,CENT,1999-03-31,17.00,17.25,16.50,16.88,301600,5.69 +NASDAQ,CENT,1998-11-24,16.50,16.50,16.00,16.37,233600,5.52 +NASDAQ,CENT,1998-08-03,23.06,24.13,23.00,23.56,70500,7.94 +NASDAQ,CENT,1998-07-13,29.94,30.13,29.00,29.38,73700,9.90 +NASDAQ,CENT,1998-06-01,29.25,29.38,26.31,27.38,1340800,9.23 +NASDAQ,CENT,1998-05-26,31.75,32.38,30.38,30.50,148100,10.28 +NASDAQ,CENT,1998-01-20,30.64,30.75,29.75,30.50,209400,10.28 +NASDAQ,CENT,1997-08-13,28.00,28.00,26.75,26.75,59800,9.02 +NASDAQ,CENT,1996-12-24,20.75,20.75,20.38,20.38,14700,6.87 +NASDAQ,CENT,1995-08-01,6.62,7.00,6.62,6.75,19300,2.28 +NASDAQ,CENT,1995-06-23,6.00,6.00,5.75,5.87,34400,1.98 +NASDAQ,CENT,1995-02-13,3.75,3.75,3.50,3.50,16800,1.18 +NASDAQ,CENT,1994-02-09,12.00,12.00,11.25,11.75,7500,3.96 +NASDAQ,COHU,2009-12-21,13.33,14.10,13.24,14.06,73500,14.06 +NASDAQ,COHU,2009-08-27,12.28,12.53,11.86,12.20,38600,12.08 +NASDAQ,COHU,2008-05-23,16.87,16.89,16.45,16.68,99100,16.06 +NASDAQ,COHU,2008-05-16,17.86,17.86,17.12,17.49,121200,16.84 +NASDAQ,COHU,2008-02-14,15.42,15.42,14.55,14.60,133000,14.00 +NASDAQ,COHU,2007-09-21,20.05,20.40,19.74,20.32,185400,19.41 +NASDAQ,COHU,2007-03-29,19.09,19.11,18.59,18.71,116600,17.77 +NASDAQ,COHU,2006-05-25,16.42,16.93,16.28,16.93,211000,15.86 +NASDAQ,COHU,2005-10-27,22.90,23.17,22.21,22.21,106100,20.70 +NASDAQ,COHU,2005-01-19,16.23,16.51,15.47,16.12,122600,14.90 +NASDAQ,COHU,2004-10-20,14.25,14.76,14.02,14.71,120500,13.56 +NASDAQ,COHU,2003-07-22,17.82,18.71,17.82,18.50,159900,16.81 +NASDAQ,COHU,2003-06-09,17.93,17.99,17.55,17.65,56700,15.99 +NASDAQ,COHU,2003-05-09,18.10,18.41,18.00,18.36,178100,16.64 +NASDAQ,COHU,2003-05-01,18.00,18.91,17.90,18.91,79700,17.14 +NASDAQ,COHU,2003-04-16,16.22,16.62,16.10,16.43,45400,14.89 +NASDAQ,COHU,2002-12-30,15.23,15.54,14.89,15.01,48400,13.55 +NASDAQ,COHU,2002-10-18,13.42,13.50,13.04,13.45,44100,12.10 +NASDAQ,COHU,2002-08-23,16.75,17.06,15.97,16.00,84000,14.35 +NASDAQ,COHU,2001-08-31,19.85,19.92,19.50,19.89,68200,17.72 +NASDAQ,COHU,2001-06-26,19.20,21.90,19.20,21.00,141400,18.71 +NASDAQ,COHU,2001-04-03,14.52,14.75,14.00,14.50,44700,12.88 +NASDAQ,COHU,2000-06-26,30.75,31.11,29.12,29.75,134700,26.20 +NASDAQ,COHU,1999-02-01,32.88,34.44,32.38,33.00,459400,14.34 +NASDAQ,COHU,1999-01-20,28.75,31.25,28.75,30.75,393800,13.36 +NASDAQ,COHU,1999-01-05,23.50,27.25,22.75,26.62,324400,11.56 +NASDAQ,COHU,1998-12-18,20.50,21.75,20.44,21.19,272600,9.21 +NASDAQ,COHU,1998-09-16,18.00,18.00,17.50,17.87,30400,7.74 +NASDAQ,COHU,1997-09-16,48.75,50.25,46.25,49.44,641000,21.15 +NASDAQ,COHU,1997-08-19,43.00,44.00,43.00,43.75,70600,18.69 +NASDAQ,COHU,1997-02-28,25.00,25.62,24.87,24.87,88400,10.58 +NASDAQ,COHU,1997-01-08,24.00,24.12,23.12,23.50,62600,10.00 +NASDAQ,COHU,1996-10-31,16.25,16.75,15.50,16.50,108800,7.00 +NASDAQ,COHU,1996-10-15,18.25,18.25,17.25,17.56,80600,7.45 +NASDAQ,COHU,1996-10-01,18.50,18.75,18.00,18.00,82800,7.64 +NASDAQ,COHU,1996-08-01,19.50,20.00,18.25,18.50,98400,7.83 +NASDAQ,COHU,1996-07-31,19.25,19.50,18.75,19.00,61800,8.04 +NASDAQ,COHU,1996-02-26,34.75,35.25,33.75,34.75,308200,14.66 +NASDAQ,COHU,1996-01-09,24.50,24.62,23.00,23.50,59000,9.91 +NASDAQ,COHU,1995-11-06,29.75,31.75,29.75,31.75,66200,13.37 +NASDAQ,COHU,1995-01-05,22.00,22.75,22.00,22.75,29200,4.76 +NASDAQ,COHU,1994-09-20,20.25,21.50,20.00,21.50,42000,4.49 +NASDAQ,COHU,1994-03-17,20.12,20.37,20.12,20.12,41200,4.17 +NASDAQ,COHU,1993-06-25,32.88,32.88,32.63,32.88,46400,3.38 +NASDAQ,COHU,1993-04-15,22.75,22.87,22.75,22.87,28800,2.34 +NASDAQ,COHU,1993-01-27,16.50,16.50,16.25,16.25,86400,1.66 +NASDAQ,COHU,1993-01-05,13.13,13.75,13.13,13.75,46400,1.40 +NASDAQ,COHU,1992-11-13,12.75,12.75,12.75,12.75,2400,1.29 +NASDAQ,COHU,1992-10-06,10.38,10.38,10.38,10.38,20000,1.05 +NASDAQ,COHU,1991-01-28,10.13,10.25,10.13,10.13,24800,0.97 +NASDAQ,COHU,1990-05-14,10.50,10.50,10.38,10.50,17600,0.98 +NASDAQ,COHU,1989-11-22,10.38,10.38,10.38,10.38,1600,0.96 +NASDAQ,COHU,1989-11-02,9.88,9.88,9.63,9.63,29600,0.89 +NASDAQ,COHU,1988-10-21,10.13,10.88,10.00,10.75,246400,0.98 +NASDAQ,COHU,1988-02-24,7.38,7.75,7.38,7.75,104800,0.69 +NASDAQ,CPRX,2010-02-05,0.62,0.62,0.55,0.56,120700,0.56 +NASDAQ,CPRX,2009-11-17,0.76,0.76,0.70,0.71,67500,0.71 +NASDAQ,CPRX,2009-07-24,0.41,0.43,0.41,0.42,193300,0.42 +NASDAQ,CPRX,2008-01-04,3.35,3.52,3.00,3.10,134200,3.10 +NASDAQ,CPRX,2006-12-29,4.65,5.04,4.36,4.83,229300,4.83 +NASDAQ,CHNL,2010-01-12,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,CHNL,2009-06-02,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-04-14,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-04-02,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-03-11,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,CHNL,2008-07-29,1.02,1.02,0.77,0.97,10800,0.97 +NASDAQ,CHNL,2007-10-10,4.11,4.11,4.05,4.05,500,4.05 +NASDAQ,CHNL,2006-05-23,3.61,3.87,3.61,3.65,3700,3.65 +NASDAQ,CHNL,2005-08-22,6.79,7.40,6.79,7.37,10800,7.37 +NASDAQ,CHNL,2005-06-13,5.28,5.76,5.20,5.76,54100,5.76 +NASDAQ,CHNL,2004-09-28,3.62,3.62,3.60,3.60,1100,3.60 +NASDAQ,CHNL,2004-08-26,3.54,3.54,3.54,3.54,000,3.54 +NASDAQ,CHNL,2003-12-29,4.09,4.35,4.00,4.35,2100,4.35 +NASDAQ,CHNL,2003-01-24,4.87,4.87,4.72,4.78,800,4.78 +NASDAQ,CHNL,2002-06-26,6.90,6.90,6.90,6.90,000,6.90 +NASDAQ,CHNL,2002-04-17,7.70,7.70,7.70,7.70,100,7.70 +NASDAQ,CHNL,2002-03-22,4.95,4.95,4.95,4.95,1900,4.95 +NASDAQ,CHNL,2001-06-20,6.00,6.00,6.00,6.00,100,6.00 +NASDAQ,CHNL,2001-02-26,6.75,6.88,6.25,6.50,20700,6.50 +NASDAQ,CHNL,2000-12-20,7.16,7.16,6.00,6.50,9200,6.50 +NASDAQ,CHNL,2000-11-24,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CHNL,1999-10-22,8.87,8.87,8.87,8.87,1000,8.87 +NASDAQ,CHNL,1998-09-24,8.38,8.56,8.38,8.44,45600,8.44 +NASDAQ,CHNL,1998-04-20,13.75,13.88,13.44,13.50,43400,13.50 +NASDAQ,CHNL,1997-07-03,13.75,13.75,13.75,13.75,400,13.75 +NASDAQ,CHNL,1997-03-07,11.50,11.50,11.50,11.50,14500,11.50 +NASDAQ,CHNL,1997-01-24,12.50,13.00,12.00,12.09,61400,12.09 +NASDAQ,CHNL,1996-10-04,12.25,13.00,11.00,11.75,29900,11.75 +NASDAQ,CYDS,2009-09-18,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,CYDS,2009-08-26,0.12,0.16,0.12,0.16,6000,0.16 +NASDAQ,CYDS,2009-07-28,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,CYDS,2009-03-13,0.04,0.04,0.04,0.04,600,0.04 +NASDAQ,CYDS,2008-10-30,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,CYDS,2007-07-27,1.55,1.57,1.51,1.51,4300,1.51 +NASDAQ,CYDS,2007-05-11,2.39,2.50,2.14,2.44,300100,2.44 +NASDAQ,CYDS,2006-07-14,3.15,3.15,3.15,3.15,400,3.15 +NASDAQ,CYDS,2006-06-20,4.00,4.00,3.80,3.80,13400,3.80 +NASDAQ,CYDS,2006-02-15,4.45,4.60,4.18,4.60,39600,4.60 +NASDAQ,CYDS,2006-01-06,5.05,5.05,4.95,5.00,400,5.00 +NASDAQ,CYDS,2005-11-11,5.43,5.50,5.30,5.50,15500,5.50 +NASDAQ,CYDS,2005-02-07,0.35,0.35,0.35,0.35,000,0.35 +NASDAQ,CYDS,2004-06-16,0.26,0.31,0.25,0.30,171100,0.30 +NASDAQ,CYDS,2004-01-06,0.33,0.33,0.33,0.33,44000,0.33 +NASDAQ,CYDS,2003-07-10,0.15,0.18,0.15,0.18,1500,0.18 +NASDAQ,CYDS,2003-01-08,0.13,0.13,0.13,0.13,000,0.13 +NASDAQ,CYDS,2002-01-15,0.11,0.11,0.11,0.11,000,0.11 +NASDAQ,CYDS,2001-04-12,0.18,0.18,0.18,0.18,000,0.18 +NASDAQ,CYDS,1999-03-16,0.14,0.14,0.14,0.14,100,0.14 +NASDAQ,CYDS,1997-12-29,0.31,0.31,0.28,0.28,237600,0.28 +NASDAQ,CYDS,1997-02-06,0.98,1.06,0.97,1.06,150100,1.06 +NASDAQ,CYDS,1996-08-14,0.94,1.06,0.94,0.94,3800,0.94 +NASDAQ,CYDS,1996-06-18,1.06,1.25,1.06,1.12,90900,1.12 +NASDAQ,CYDS,1995-02-13,12.50,12.50,12.00,12.00,18600,12.00 +NASDAQ,CYDS,1994-12-27,13.75,13.75,13.75,13.75,9400,13.75 +NASDAQ,CYDS,1994-09-21,24.50,24.75,23.25,23.25,19100,23.25 +NASDAQ,CYDS,1994-05-24,21.62,22.00,21.25,21.62,48800,21.62 +NASDAQ,CYDS,1993-12-08,19.50,20.00,19.00,19.00,25400,19.00 +NASDAQ,CSUN,2009-03-13,1.65,1.70,1.60,1.65,665900,1.65 +NASDAQ,CSUN,2009-03-11,1.64,1.65,1.56,1.59,228600,1.59 +NASDAQ,CSUN,2008-08-29,11.42,12.05,11.19,11.39,2332600,11.39 +NASDAQ,CSUN,2008-07-18,7.37,7.65,7.16,7.58,784100,7.58 +NASDAQ,CSUN,2008-04-07,10.02,10.35,9.03,9.24,2338700,9.24 +NASDAQ,CSUN,2007-07-06,10.97,11.80,10.58,11.44,1789700,11.44 +NASDAQ,CNQR,2010-02-01,39.91,40.57,39.68,40.17,704700,40.17 +NASDAQ,CNQR,2009-09-30,39.48,40.56,38.74,39.76,593400,39.76 +NASDAQ,CNQR,2009-08-25,38.15,38.88,37.55,37.62,286400,37.62 +NASDAQ,CNQR,2009-05-22,27.82,28.04,26.98,27.66,306900,27.66 +NASDAQ,CNQR,2009-01-30,25.21,25.32,24.50,24.69,784900,24.69 +NASDAQ,CNQR,2009-01-14,28.10,28.36,26.64,26.97,1347000,26.97 +NASDAQ,CNQR,2008-10-01,38.00,38.38,37.00,37.83,611800,37.83 +NASDAQ,CNQR,2008-06-13,34.67,35.22,34.07,35.18,578700,35.18 +NASDAQ,CNQR,2008-04-25,33.54,34.47,32.58,34.26,494600,34.26 +NASDAQ,CNQR,2008-01-15,30.54,31.08,29.79,30.57,684000,30.57 +NASDAQ,CNQR,2007-04-12,17.11,17.81,17.07,17.81,207600,17.81 +NASDAQ,CNQR,2006-12-28,15.77,15.96,15.75,15.89,276600,15.89 +NASDAQ,CNQR,2006-06-26,14.10,14.39,13.96,14.29,151700,14.29 +NASDAQ,CNQR,2006-05-25,14.03,14.81,14.03,14.81,299800,14.81 +NASDAQ,CNQR,2005-12-14,12.97,13.43,12.97,13.37,255400,13.37 +NASDAQ,CNQR,2005-05-23,9.60,10.17,9.60,9.96,228300,9.96 +NASDAQ,CNQR,2004-10-12,11.97,12.00,11.59,11.83,84300,11.83 +NASDAQ,CNQR,2004-08-10,9.08,9.10,8.63,8.90,373900,8.90 +NASDAQ,CNQR,2003-06-19,9.30,10.25,9.30,9.92,1523800,9.92 +NASDAQ,CNQR,2003-04-02,5.10,5.35,5.09,5.31,561100,5.31 +NASDAQ,CNQR,2003-01-28,4.02,4.02,3.85,3.96,28300,3.96 +NASDAQ,CNQR,2002-08-28,2.01,2.05,1.95,1.98,62800,1.98 +NASDAQ,CNQR,2002-07-29,1.95,2.10,1.95,2.02,15200,2.02 +NASDAQ,CNQR,2002-01-31,2.57,2.65,2.45,2.49,132300,2.49 +NASDAQ,CNQR,2001-11-21,1.05,1.19,1.05,1.17,64500,1.17 +NASDAQ,CNQR,2001-09-06,1.12,1.12,1.07,1.10,145300,1.10 +NASDAQ,CNQR,2001-03-27,0.75,0.78,0.72,0.75,42200,0.75 +NASDAQ,CNQR,2000-09-27,2.56,2.62,2.34,2.44,135000,2.44 +NASDAQ,CNQR,2000-06-30,4.06,4.19,3.94,4.19,498200,4.19 +NASDAQ,CNQR,1999-12-08,30.06,35.06,29.38,32.50,2313500,32.50 +NASDAQ,CNQR,1999-11-24,23.38,24.50,22.00,23.06,634500,23.06 +NASDAQ,CNQR,1999-10-20,10.25,11.25,10.19,11.06,654200,11.06 +NASDAQ,CNQR,1999-04-12,46.25,48.00,46.25,46.25,52300,46.25 +NASDAQ,CMSB,2009-08-03,7.66,7.70,7.66,7.70,1000,7.70 +NASDAQ,CMSB,2009-03-18,6.75,7.25,6.75,7.25,10100,7.25 +NASDAQ,CMSB,2009-03-03,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,CMSB,2008-09-16,9.50,9.50,9.05,9.21,900,9.21 +NASDAQ,CMSB,2008-05-08,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,CMSB,2007-05-08,10.44,10.44,10.35,10.35,9000,10.35 +NASDAQ,COOL,2010-02-08,0.86,0.88,0.83,0.85,51300,0.85 +NASDAQ,COOL,2010-01-28,0.80,0.81,0.76,0.76,86600,0.76 +NASDAQ,COOL,2009-11-17,0.99,0.99,0.93,0.94,129700,0.94 +NASDAQ,COOL,2009-06-01,1.42,1.45,1.38,1.45,158300,1.45 +NASDAQ,COOL,2009-04-03,1.50,1.51,1.39,1.46,127400,1.46 +NASDAQ,COOL,2009-02-05,0.74,0.74,0.63,0.70,16800,0.70 +NASDAQ,COOL,2008-12-15,0.46,0.53,0.46,0.52,30000,0.52 +NASDAQ,COOL,2007-10-15,1.36,1.37,1.30,1.36,33600,1.36 +NASDAQ,COOL,2007-08-28,2.02,2.07,2.00,2.07,15500,2.07 +NASDAQ,COOL,2007-08-24,2.03,2.14,1.89,2.14,49800,2.14 +NASDAQ,COOL,2007-07-11,2.00,2.00,1.84,1.88,121600,1.88 +NASDAQ,COOL,2007-04-16,1.58,1.62,1.53,1.58,66100,1.58 +NASDAQ,COOL,2006-12-04,1.45,1.48,1.39,1.40,163900,1.40 +NASDAQ,COOL,2006-11-22,1.40,1.43,1.39,1.41,26700,1.41 +NASDAQ,COOL,2006-08-31,1.40,1.41,1.37,1.38,91100,1.38 +NASDAQ,COOL,2006-07-31,1.33,1.46,1.30,1.45,63700,1.45 +NASDAQ,COOL,2006-05-31,1.61,1.69,1.50,1.57,174300,1.57 +NASDAQ,COOL,2006-05-22,1.40,1.44,1.30,1.33,58900,1.33 +NASDAQ,COOL,2005-07-19,3.55,3.55,3.35,3.42,813400,3.42 +NASDAQ,COOL,2005-06-07,8.11,8.25,7.95,8.10,418900,8.10 +NASDAQ,COOL,2005-05-10,8.10,8.22,7.86,8.00,151000,8.00 +NASDAQ,COOL,2004-04-19,2.80,2.85,2.70,2.81,11300,19.67 +NASDAQ,COOL,2003-08-28,0.40,0.40,0.40,0.40,000,2.80 +NASDAQ,COOL,2003-04-17,0.25,0.25,0.25,0.25,000,1.75 +NASDAQ,COOL,2003-01-22,0.45,0.45,0.45,0.45,000,3.15 +NASDAQ,COOL,2002-07-22,0.30,0.30,0.30,0.30,000,2.10 +NASDAQ,COOL,2001-05-14,0.15,0.15,0.14,0.14,30000,9.80 +NASDAQ,COOL,2001-02-23,0.41,0.50,0.41,0.50,1100,35.01 +NASDAQ,COOL,2000-03-29,3.00,3.00,2.75,2.75,200,192.56 +NASDAQ,COOL,1999-09-17,1.75,1.75,1.75,1.75,900,122.54 +NASDAQ,CYCCP,2009-04-23,1.05,1.05,1.05,1.05,1000,1.05 +NASDAQ,CYCCP,2008-06-03,3.90,3.90,3.90,3.90,000,3.15 +NASDAQ,CYCCP,2008-01-24,4.75,4.75,4.75,4.75,200,3.72 +NASDAQ,CYCCP,2007-01-17,5.49,5.65,5.49,5.65,1100,3.89 +NASDAQ,CYCCP,2006-08-24,4.85,4.85,4.85,4.85,000,3.24 +NASDAQ,CYCCP,2006-06-12,4.50,4.50,4.50,4.50,000,2.93 +NASDAQ,CYCCP,2006-01-23,4.40,4.40,4.40,4.40,100,2.77 +NASDAQ,CNTY,2009-10-12,3.17,3.20,3.16,3.16,44400,3.16 +NASDAQ,CNTY,2009-09-15,2.95,3.00,2.82,2.88,24300,2.88 +NASDAQ,CNTY,2009-05-11,2.40,2.49,2.40,2.46,37300,2.46 +NASDAQ,CNTY,2009-03-10,1.39,1.44,1.31,1.41,15100,1.41 +NASDAQ,CNTY,2008-12-16,1.10,1.20,0.97,1.20,42600,1.20 +NASDAQ,CNTY,2008-11-11,1.24,1.24,0.80,0.99,343000,0.99 +NASDAQ,CNTY,2008-02-15,5.03,5.11,4.97,5.04,52400,5.04 +NASDAQ,CNTY,2007-01-30,10.63,10.90,10.60,10.85,59600,10.85 +NASDAQ,CNTY,2006-12-15,10.77,10.87,10.40,10.55,99100,10.55 +NASDAQ,CNTY,2006-09-18,9.29,9.47,9.22,9.30,30300,9.30 +NASDAQ,CNTY,2006-08-21,10.07,10.15,9.89,9.90,15900,9.90 +NASDAQ,CNTY,2006-01-24,8.90,8.98,8.80,8.83,22600,8.83 +NASDAQ,CNTY,2005-08-23,6.90,7.05,6.90,7.02,41200,7.02 +NASDAQ,CNTY,2005-05-18,7.38,7.80,7.29,7.61,152900,7.61 +NASDAQ,CNTY,2005-04-18,9.54,9.55,7.80,8.43,745800,8.43 +NASDAQ,CNTY,2004-04-15,4.44,4.44,3.88,4.17,167600,4.17 +NASDAQ,CNTY,2004-04-05,3.38,3.38,3.26,3.36,29200,3.36 +NASDAQ,CNTY,2004-04-01,3.30,3.30,3.26,3.27,6200,3.27 +NASDAQ,CNTY,2003-12-18,3.29,3.39,3.23,3.23,18500,3.23 +NASDAQ,CNTY,2003-08-29,2.40,2.45,2.40,2.45,8500,2.45 +NASDAQ,CNTY,2003-07-08,2.24,2.24,2.24,2.24,1600,2.24 +NASDAQ,CNTY,2002-11-05,2.08,2.15,2.08,2.12,14800,2.12 +NASDAQ,CNTY,2002-07-03,2.75,2.90,2.75,2.90,1000,2.90 +NASDAQ,CNTY,2002-06-14,2.73,2.89,2.68,2.88,22100,2.88 +NASDAQ,CNTY,2002-01-02,2.29,2.29,2.27,2.29,4700,2.29 +NASDAQ,CNTY,2000-11-14,1.86,1.88,1.84,1.88,24900,1.88 +NASDAQ,CNTY,2000-06-27,1.62,1.66,1.62,1.66,4600,1.66 +NASDAQ,CNTY,2000-06-22,1.66,1.69,1.62,1.62,500,1.62 +NASDAQ,CNTY,2000-06-08,1.78,1.78,1.62,1.66,70500,1.66 +NASDAQ,CNTY,2000-01-18,1.06,1.06,1.00,1.03,25300,1.03 +NASDAQ,CNTY,1999-10-20,1.06,1.06,1.06,1.06,1200,1.06 +NASDAQ,CNTY,1999-06-30,1.03,1.03,1.03,1.03,21000,1.03 +NASDAQ,CNTY,1998-07-15,1.09,1.09,1.09,1.09,10200,1.09 +NASDAQ,CNTY,1997-04-23,1.19,1.22,1.19,1.19,31800,1.19 +NASDAQ,CNTY,1996-11-07,1.53,1.53,1.47,1.50,94200,1.50 +NASDAQ,CNTY,1995-11-07,1.31,1.41,1.31,1.31,62300,1.31 +NASDAQ,CNTY,1995-10-31,1.69,1.69,1.50,1.50,19500,1.50 +NASDAQ,CNTY,1995-04-26,2.28,2.38,2.19,2.19,17800,2.19 +NASDAQ,CNTY,1995-01-06,1.88,1.88,1.75,1.88,14500,1.88 +NASDAQ,CNTY,1994-09-23,2.38,2.38,2.38,2.38,4600,2.38 +NASDAQ,CNTY,1994-02-23,6.88,6.88,6.75,6.75,5300,6.75 +NASDAQ,CNTY,1993-12-06,5.50,5.87,5.00,5.25,164800,5.25 +NASDAQ,CVBK,2009-06-22,4.25,4.25,4.25,4.25,300,4.18 +NASDAQ,CVBK,2008-10-31,8.00,8.97,8.00,8.94,1300,8.41 +NASDAQ,CVBK,2008-07-15,13.37,13.37,12.77,12.77,4000,11.86 +NASDAQ,CVBK,2007-07-06,22.10,22.10,22.10,22.10,4800,18.77 +NASDAQ,CVBK,2007-07-02,22.24,22.26,22.15,22.25,1200,18.90 +NASDAQ,CVBK,2007-04-05,25.62,25.66,25.62,25.62,1700,21.60 +NASDAQ,CVBK,2006-12-11,26.56,26.56,26.51,26.56,700,22.25 +NASDAQ,CVBK,2006-10-30,27.57,27.57,27.55,27.55,1000,22.92 +NASDAQ,CVBK,2006-09-20,26.02,26.02,26.02,26.02,200,21.65 +NASDAQ,CVBK,2006-06-13,26.93,27.49,26.93,27.49,500,22.71 +NASDAQ,CVBK,2006-01-27,28.00,28.00,28.00,28.00,000,21.76 +NASDAQ,CVBK,2005-06-27,26.69,26.69,26.58,26.58,200,20.42 +NASDAQ,CVBK,2005-06-16,27.10,27.10,27.10,27.10,200,20.82 +NASDAQ,CVBK,2004-03-22,27.90,27.90,27.45,27.52,800,19.61 +NASDAQ,CVBK,2004-03-10,27.75,27.77,27.75,27.75,2500,19.78 +NASDAQ,CVBK,2003-10-20,26.10,26.10,26.10,26.10,700,18.41 +NASDAQ,CVBK,2003-10-13,26.09,26.09,26.09,26.09,000,18.41 +NASDAQ,CVBK,2003-05-22,18.15,18.36,18.01,18.06,2400,12.66 +NASDAQ,CVBK,2002-10-03,14.39,14.39,14.24,14.24,800,9.30 +NASDAQ,CVBK,2002-09-13,14.01,14.01,14.01,14.01,000,9.15 +NASDAQ,CVBK,2002-04-24,14.99,16.00,14.99,15.50,8300,9.95 +NASDAQ,CVBK,2001-09-17,12.10,12.10,11.50,11.50,600,7.25 +NASDAQ,CVBK,2001-01-31,11.00,11.00,11.00,11.00,000,6.74 +NASDAQ,CVBK,2000-07-10,8.75,8.75,8.75,8.75,000,5.23 +NASDAQ,CVBK,2000-06-23,8.13,8.13,8.13,8.13,000,4.86 +NASDAQ,CVBK,2000-01-13,10.00,10.00,9.38,9.50,17600,5.56 +NASDAQ,CVBK,1999-11-30,10.50,10.50,9.81,9.81,12600,5.74 +NASDAQ,CVBK,1999-08-09,12.25,12.50,12.25,12.50,2100,7.19 +NASDAQ,CVBK,1999-08-03,12.50,12.50,12.50,12.50,1500,7.19 +NASDAQ,CVBK,1999-05-26,12.13,12.13,12.13,12.13,000,6.98 +NASDAQ,CVBK,1999-05-06,12.13,12.13,12.13,12.13,5900,6.92 +NASDAQ,CVBK,1999-04-08,12.25,12.25,12.13,12.13,6400,6.92 +NASDAQ,CVBK,1998-10-29,13.75,13.75,13.75,13.75,2700,7.73 +NASDAQ,CVBK,1998-03-16,33.50,33.50,33.50,33.50,000,9.31 +NASDAQ,CVBK,1997-12-22,32.00,32.00,32.00,32.00,1300,8.85 +NASDAQ,CVBK,1997-01-15,21.00,21.00,21.00,21.00,400,5.63 +NASDAQ,CVBK,1996-07-05,19.50,19.50,19.50,19.50,000,5.13 +NASDAQ,CVBK,1995-12-29,18.25,18.25,18.25,18.25,000,4.72 +NASDAQ,CSGS,2009-10-28,16.10,16.81,16.04,16.62,369200,16.62 +NASDAQ,CSGS,2009-09-17,14.77,15.41,14.77,15.41,174100,15.41 +NASDAQ,CSGS,2009-07-31,16.81,17.28,16.67,16.68,383100,16.68 +NASDAQ,CSGS,2008-08-12,19.60,20.03,19.26,19.72,666200,19.72 +NASDAQ,CSGS,2008-08-08,18.67,19.55,18.51,19.27,536600,19.27 +NASDAQ,CSGS,2008-05-06,12.58,12.90,12.39,12.74,322600,12.74 +NASDAQ,CSGS,2008-03-12,11.46,11.71,11.12,11.29,543400,11.29 +NASDAQ,CSGS,2007-07-02,26.65,26.96,26.54,26.58,463800,26.58 +NASDAQ,CSGS,2006-09-25,26.00,26.85,26.00,26.76,672000,26.76 +NASDAQ,CSGS,2006-03-13,22.98,23.12,22.62,22.68,474000,22.68 +NASDAQ,CSGS,2005-12-28,22.13,22.52,22.10,22.42,272000,22.42 +NASDAQ,CSGS,2005-08-01,18.66,18.90,18.60,18.70,486600,18.70 +NASDAQ,CSGS,2005-04-20,15.90,16.03,15.74,15.87,570300,15.87 +NASDAQ,CSGS,2005-04-19,16.00,16.08,15.77,16.02,560000,16.02 +NASDAQ,CSGS,2004-05-26,18.51,19.00,18.25,18.72,1617100,18.72 +NASDAQ,CSGS,2004-04-29,16.93,17.05,16.33,16.69,1103400,16.69 +NASDAQ,CSGS,2004-04-21,16.19,16.45,16.05,16.45,219100,16.45 +NASDAQ,CSGS,2004-01-02,12.59,13.21,12.56,12.84,476400,12.84 +NASDAQ,CSGS,2003-12-26,12.01,12.20,11.90,12.15,143400,12.15 +NASDAQ,CSGS,2003-06-16,13.38,14.08,13.32,13.95,264200,13.95 +NASDAQ,CSGS,2003-02-18,9.50,9.86,9.46,9.58,174700,9.58 +NASDAQ,CSGS,2002-11-27,14.20,14.60,14.13,14.44,615100,14.44 +NASDAQ,CSGS,2002-10-22,11.84,11.93,11.43,11.58,360700,11.58 +NASDAQ,CSGS,2002-09-23,10.49,10.75,10.39,10.41,237700,10.41 +NASDAQ,CSGS,2002-09-19,11.70,11.85,11.12,11.22,431400,11.22 +NASDAQ,CSGS,2001-07-12,57.06,57.56,53.65,54.07,1138600,54.07 +NASDAQ,CSGS,2001-04-16,47.50,47.55,46.11,47.02,194100,47.02 +NASDAQ,CSGS,2001-01-04,46.00,46.75,45.00,45.88,684300,45.88 +NASDAQ,CSGS,2000-11-28,44.50,45.12,41.00,42.38,267600,42.38 +NASDAQ,CSGS,2000-02-25,45.81,47.87,45.13,46.31,707100,46.31 +NASDAQ,CSGS,1999-09-01,22.75,22.75,21.88,22.44,296000,22.44 +NASDAQ,CSGS,1998-11-16,55.62,56.00,53.62,55.06,627800,27.53 +NASDAQ,CSGS,1997-09-24,38.00,39.50,37.62,39.50,296200,19.75 +NASDAQ,CSGS,1997-09-17,37.00,38.00,36.75,37.50,168200,18.75 +NASDAQ,CSGS,1997-01-30,20.00,20.00,19.25,19.38,42400,9.69 +NASDAQ,CSGS,1996-06-27,24.50,24.87,24.38,24.63,80200,12.31 +NASDAQ,CRED,2009-12-28,9.83,9.84,9.74,9.74,4700,9.74 +NASDAQ,CRED,2008-12-17,9.53,9.53,9.01,9.36,26600,9.36 +NASDAQ,CRED,2008-05-19,11.98,12.48,11.80,12.20,16700,12.20 +NASDAQ,CRED,2008-03-17,10.35,10.35,10.19,10.26,7500,10.26 +NASDAQ,CRED,2008-02-29,10.62,10.62,10.40,10.55,8300,10.55 +NASDAQ,CRED,2007-10-19,10.01,10.17,10.00,10.00,6700,10.00 +NASDAQ,CRED,2007-05-17,14.09,14.44,14.09,14.38,6000,14.38 +NASDAQ,CRED,2007-04-05,12.95,12.95,12.80,12.91,6000,12.91 +NASDAQ,CRED,2006-12-04,12.89,13.03,12.80,12.90,21500,12.90 +NASDAQ,CRED,2005-11-10,19.75,19.90,17.50,17.93,53700,17.93 +NASDAQ,CRED,2004-09-30,13.03,13.86,13.03,13.66,6300,9.11 +NASDAQ,CRED,2002-10-25,7.61,8.00,7.61,8.00,1400,2.96 +NASDAQ,CRED,2002-01-15,6.10,6.25,6.10,6.25,7800,2.31 +NASDAQ,CRED,2001-03-07,6.75,7.00,6.75,7.00,14100,2.59 +NASDAQ,CRED,2000-08-03,4.69,4.69,4.69,4.69,8400,1.74 +NASDAQ,CRED,2000-06-22,4.78,5.06,4.78,4.87,75900,1.81 +NASDAQ,CRED,2000-03-27,3.78,3.94,3.50,3.50,10800,1.30 +NASDAQ,CRED,1999-11-08,3.22,3.38,3.19,3.38,17600,1.25 +NASDAQ,CRED,1999-09-13,3.88,3.88,3.75,3.75,15600,1.39 +NASDAQ,CRED,1999-02-03,1.78,1.78,1.75,1.75,5700,0.65 +NASDAQ,CRED,1998-09-28,1.69,1.69,1.69,1.69,10200,0.63 +NASDAQ,CRED,1998-06-26,2.62,2.62,2.62,2.62,000,0.97 +NASDAQ,CRED,1998-06-12,2.62,2.62,2.62,2.62,2100,0.97 +NASDAQ,CRED,1998-06-01,2.62,2.62,2.62,2.62,5700,0.97 +NASDAQ,CRED,1997-12-02,3.28,3.50,3.13,3.25,85600,1.20 +NASDAQ,CRED,1997-05-14,2.00,2.06,2.00,2.03,16800,0.75 +NASDAQ,CRED,1997-03-12,1.94,2.00,1.94,2.00,6800,0.74 +NASDAQ,CRED,1997-03-03,1.94,1.94,1.81,1.81,69600,0.67 +NASDAQ,CRED,1996-08-26,1.75,1.75,1.75,1.75,000,0.65 +NASDAQ,CSTR,2010-02-05,27.10,27.29,26.42,26.73,646200,26.73 +NASDAQ,CSTR,2010-01-25,26.22,26.68,26.11,26.49,434100,26.49 +NASDAQ,CSTR,2007-12-21,29.64,30.84,29.45,29.71,552400,29.71 +NASDAQ,CSTR,2007-11-12,26.75,26.96,26.20,26.46,416000,26.46 +NASDAQ,CSTR,2007-10-01,32.10,33.08,31.63,33.08,257200,33.08 +NASDAQ,CSTR,2007-09-14,31.46,31.90,31.16,31.87,146800,31.87 +NASDAQ,CSTR,2007-08-01,31.00,31.33,30.61,31.15,283500,31.15 +NASDAQ,CSTR,2007-05-11,31.54,31.76,31.22,31.56,90700,31.56 +NASDAQ,CSTR,2006-08-31,26.85,26.85,25.97,26.25,131500,26.25 +NASDAQ,CSTR,2006-03-23,25.92,26.00,25.74,26.00,63400,26.00 +NASDAQ,CSTR,2005-05-25,19.20,19.20,18.59,18.59,146600,18.59 +NASDAQ,CSTR,2005-03-18,22.84,22.94,22.33,22.59,275600,22.59 +NASDAQ,CSTR,2004-12-21,25.40,25.60,25.33,25.55,231800,25.55 +NASDAQ,CSTR,2004-11-17,26.89,27.00,24.75,25.34,638100,25.34 +NASDAQ,CSTR,2004-08-18,18.99,19.65,18.65,19.43,207600,19.43 +NASDAQ,CSTR,2004-06-22,19.16,19.75,18.36,19.67,426700,19.67 +NASDAQ,CSTR,2004-03-04,18.15,18.51,18.11,18.20,208000,18.20 +NASDAQ,CSTR,2003-08-15,15.27,15.35,14.95,15.09,192900,15.09 +NASDAQ,CSTR,2002-09-20,24.24,25.60,23.14,23.94,231000,23.94 +NASDAQ,CSTR,2001-06-29,19.99,22.25,19.96,22.25,177000,22.25 +NASDAQ,CSTR,2000-10-24,12.50,12.50,12.31,12.38,26100,12.38 +NASDAQ,CSTR,2000-08-29,11.31,11.75,11.31,11.63,65600,11.63 +NASDAQ,CSTR,2000-05-08,10.75,10.81,10.25,10.25,19500,10.25 +NASDAQ,CSTR,1999-11-02,7.56,7.56,7.09,7.13,250200,7.13 +NASDAQ,CSTR,1999-04-07,16.12,16.50,15.75,15.75,58800,15.75 +NASDAQ,CSTR,1998-02-23,8.50,8.63,8.38,8.63,10000,8.63 +NASDAQ,CSTR,1997-11-18,9.00,9.00,8.25,8.50,56700,8.50 +NASDAQ,CSTR,1997-11-13,9.69,9.69,8.75,9.13,100000,9.13 +NASDAQ,CSTR,1997-09-11,13.38,13.75,13.13,13.50,113000,13.50 +NASDAQ,CWEI,2009-11-19,27.45,27.45,26.39,26.57,53700,26.57 +NASDAQ,CWEI,2009-10-07,29.50,30.16,29.50,29.99,43700,29.99 +NASDAQ,CWEI,2009-07-16,18.65,19.34,18.55,19.17,84900,19.17 +NASDAQ,CWEI,2009-03-27,31.92,32.58,30.07,30.19,69500,30.19 +NASDAQ,CWEI,2008-09-17,69.23,71.77,66.30,67.65,120700,67.65 +NASDAQ,CWEI,2008-04-07,53.75,53.87,50.85,53.21,184300,53.21 +NASDAQ,CWEI,2008-03-12,39.09,39.09,37.71,38.61,38800,38.61 +NASDAQ,CWEI,2007-10-11,35.04,35.15,33.74,34.33,19600,34.33 +NASDAQ,CWEI,2006-11-06,41.53,42.25,40.87,42.15,79000,42.15 +NASDAQ,CWEI,2006-11-03,37.96,40.80,37.90,40.47,72500,40.47 +NASDAQ,CWEI,2006-06-05,42.78,42.78,41.25,41.62,48800,41.62 +NASDAQ,CWEI,2005-08-02,34.85,35.40,34.85,35.35,52300,35.35 +NASDAQ,CWEI,2005-01-31,21.00,21.60,20.82,21.60,30800,21.60 +NASDAQ,CWEI,2004-09-17,18.78,18.90,18.64,18.87,42500,18.87 +NASDAQ,CWEI,2004-07-09,25.48,26.73,25.08,26.25,46600,26.25 +NASDAQ,CWEI,2004-02-04,30.15,32.40,30.15,31.70,45700,31.70 +NASDAQ,CWEI,2004-01-13,36.65,38.79,35.65,38.71,62000,38.71 +NASDAQ,CWEI,2003-12-05,21.53,21.80,21.50,21.50,6800,21.50 +NASDAQ,CWEI,2003-04-09,10.71,10.85,10.71,10.76,4000,10.76 +NASDAQ,CWEI,2003-03-24,10.84,10.88,10.70,10.70,11500,10.70 +NASDAQ,CWEI,2002-12-19,12.22,12.22,11.88,11.95,7300,11.95 +NASDAQ,CWEI,2002-12-09,11.13,11.25,11.06,11.17,3600,11.17 +NASDAQ,CWEI,2002-06-04,12.69,13.00,12.39,13.00,4700,13.00 +NASDAQ,CWEI,2001-08-07,13.20,13.25,12.63,12.75,14500,12.75 +NASDAQ,CWEI,2000-11-10,30.59,30.81,30.00,30.00,8900,30.00 +NASDAQ,CWEI,2000-10-31,27.50,28.56,26.38,27.81,57000,27.81 +NASDAQ,CWEI,2000-06-08,30.12,31.00,28.81,29.25,111100,29.25 +NASDAQ,CWEI,2000-05-22,20.00,22.88,19.25,22.25,17600,22.25 +NASDAQ,CWEI,2000-05-18,21.88,22.75,21.88,22.44,34000,22.44 +NASDAQ,CWEI,1999-10-12,12.06,12.50,12.00,12.13,68000,12.13 +NASDAQ,CWEI,1999-09-07,10.88,11.00,9.75,10.19,46500,10.19 +NASDAQ,CWEI,1999-08-24,10.00,10.00,9.88,9.97,69000,9.97 +NASDAQ,CWEI,1999-04-22,5.75,5.75,5.75,5.75,200,5.75 +NASDAQ,CWEI,1997-12-30,14.62,15.00,13.88,14.25,6200,14.25 +NASDAQ,CWEI,1997-12-19,13.75,14.12,12.50,13.00,143900,13.00 +NASDAQ,CWEI,1997-12-09,16.50,16.50,16.50,16.50,2200,16.50 +NASDAQ,CWEI,1997-12-01,15.75,16.37,15.75,15.88,25800,15.88 +NASDAQ,CWEI,1997-07-16,10.00,10.50,10.00,10.25,127400,10.25 +NASDAQ,CWEI,1997-06-18,13.63,13.63,13.37,13.37,4600,13.37 +NASDAQ,CWEI,1997-02-21,13.63,14.12,13.63,14.00,88900,14.00 +NASDAQ,CWEI,1997-02-06,16.63,16.63,15.38,15.62,100400,15.62 +NASDAQ,CWEI,1996-07-02,9.62,9.62,8.75,8.87,31500,8.87 +NASDAQ,CWEI,1995-10-18,2.50,2.50,2.50,2.50,1700,2.50 +NASDAQ,CWEI,1995-10-05,2.50,2.62,2.50,2.62,4000,2.62 +NASDAQ,CWEI,1995-08-28,3.00,3.00,3.00,3.00,2700,3.00 +NASDAQ,CWEI,1995-08-01,2.50,2.50,2.50,2.50,2500,2.50 +NASDAQ,CWEI,1995-07-20,2.87,2.87,2.62,2.62,10600,2.62 +NASDAQ,CWEI,1995-07-12,3.00,3.00,2.87,2.87,40000,2.87 +NASDAQ,CWEI,1995-04-11,4.25,4.37,4.25,4.25,6400,4.25 +NASDAQ,CWEI,1995-04-07,4.12,4.75,4.12,4.75,300,4.75 +NASDAQ,CWEI,1994-10-20,9.00,9.00,8.25,8.25,7000,8.25 +NASDAQ,CWEI,1994-05-31,7.25,7.25,6.75,7.25,25400,7.25 +NASDAQ,CAVM,2009-06-18,16.68,17.01,16.58,16.80,927200,16.80 +NASDAQ,CAVM,2009-02-26,9.55,9.85,9.31,9.50,993800,9.50 +NASDAQ,CAVM,2009-01-02,10.53,10.80,10.40,10.52,383700,10.52 +NASDAQ,CAVM,2008-06-03,25.67,26.28,25.00,25.26,1043300,25.26 +NASDAQ,CAVM,2008-04-04,17.06,17.20,16.42,17.02,646200,17.02 +NASDAQ,CAVM,2008-03-24,16.00,17.13,16.00,17.00,434600,17.00 +NASDAQ,CAVM,2008-03-05,16.00,16.42,15.06,16.42,1360000,16.42 +NASDAQ,CAVM,2007-11-09,25.51,26.51,25.00,26.09,793500,26.09 +NASDAQ,CAVM,2007-10-19,28.11,28.36,27.00,27.34,394600,27.34 +NASDAQ,CAVM,2007-10-01,32.50,33.63,32.28,32.68,192800,32.68 +NASDAQ,CAVM,2007-05-21,17.74,17.95,17.29,17.46,245100,17.46 +NASDAQ,CBEH,2010-01-08,7.95,8.06,7.86,8.03,108300,8.03 +NASDAQ,CBEH,2009-05-22,4.10,4.24,3.90,4.00,20600,4.00 +NASDAQ,CBEH,2008-11-13,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CBEH,2008-05-19,6.00,7.25,6.00,7.25,3200,7.25 +NASDAQ,CPSI,2010-01-20,47.22,47.37,46.67,47.12,127800,47.12 +NASDAQ,CPSI,2010-01-04,46.07,47.05,46.07,46.99,99100,46.99 +NASDAQ,CPSI,2009-09-08,39.44,39.95,39.11,39.33,53700,39.00 +NASDAQ,CPSI,2009-06-29,38.97,40.19,38.67,39.02,200600,38.34 +NASDAQ,CPSI,2009-06-10,35.94,36.67,35.47,36.34,127000,35.70 +NASDAQ,CPSI,2008-11-06,29.06,30.50,29.06,30.15,189800,28.93 +NASDAQ,CPSI,2008-01-03,22.25,22.43,21.68,21.73,69600,19.61 +NASDAQ,CPSI,2007-09-18,25.98,26.34,25.45,26.12,91200,23.24 +NASDAQ,CPSI,2007-01-05,33.67,34.04,33.63,33.68,58400,28.86 +NASDAQ,CPSI,2006-02-09,44.09,45.72,43.53,43.68,221200,36.08 +NASDAQ,CPSI,2005-10-10,35.77,36.01,35.33,35.79,79400,29.39 +NASDAQ,CPSI,2005-04-21,27.18,27.44,26.58,27.44,38100,22.26 +NASDAQ,CPSI,2005-01-19,23.08,23.22,23.05,23.16,13100,18.63 +NASDAQ,CPSI,2004-10-15,20.20,20.73,20.20,20.50,5500,16.39 +NASDAQ,CPSI,2003-11-20,15.77,16.80,15.77,16.74,52100,13.14 +NASDAQ,CPSI,2003-10-27,16.57,16.94,16.25,16.40,52200,12.81 +NASDAQ,CPSI,2003-10-08,19.03,19.45,18.95,19.30,4700,15.07 +NASDAQ,CPSI,2002-12-24,24.70,25.00,24.03,24.92,7500,19.28 +NASDAQ,CPSI,2002-10-30,22.40,22.52,22.17,22.30,10500,17.25 +NASDAQ,CPSI,2002-10-09,21.52,21.91,20.92,20.92,43800,16.18 +NASDAQ,CPII,2010-01-06,13.67,14.20,13.25,13.33,35200,13.33 +NASDAQ,CPII,2008-08-18,14.59,14.70,14.24,14.60,31000,14.60 +NASDAQ,CPII,2008-04-18,10.24,11.31,10.24,11.18,39400,11.18 +NASDAQ,CPII,2006-11-27,14.04,14.08,13.97,14.08,16500,14.08 +NASDAQ,CPII,2006-06-26,15.53,15.76,15.48,15.70,12200,15.70 +NASDAQ,CPII,2006-05-18,17.69,18.18,17.69,17.94,154900,17.94 +NASDAQ,CRIS,2009-10-21,2.18,2.23,2.18,2.21,201100,2.21 +NASDAQ,CRIS,2009-07-16,1.40,1.41,1.35,1.38,903900,1.38 +NASDAQ,CRIS,2009-01-23,0.86,0.92,0.86,0.86,40100,0.86 +NASDAQ,CRIS,2008-12-01,0.71,0.74,0.70,0.72,53400,0.72 +NASDAQ,CRIS,2008-10-01,1.18,1.18,1.00,1.13,1754200,1.13 +NASDAQ,CRIS,2007-10-05,1.03,1.03,0.99,1.00,55700,1.00 +NASDAQ,CRIS,2007-09-25,1.05,1.08,1.01,1.03,98100,1.03 +NASDAQ,CRIS,2007-04-23,1.72,1.98,1.72,1.98,636300,1.98 +NASDAQ,CRIS,2006-12-08,1.41,1.45,1.35,1.35,271100,1.35 +NASDAQ,CRIS,2006-06-27,1.40,1.40,1.32,1.32,158100,1.32 +NASDAQ,CRIS,2006-06-01,1.61,1.69,1.56,1.67,140900,1.67 +NASDAQ,CRIS,2005-08-01,4.68,4.84,4.68,4.79,164700,4.79 +NASDAQ,CRIS,2005-07-11,4.16,4.47,4.16,4.47,351800,4.47 +NASDAQ,CRIS,2005-04-04,3.97,4.04,3.73,3.91,605900,3.91 +NASDAQ,CRIS,2005-01-11,4.84,4.84,4.61,4.66,166100,4.66 +NASDAQ,CRIS,2004-08-04,3.00,3.10,2.96,3.01,221800,3.01 +NASDAQ,CRIS,2004-07-07,4.24,4.25,3.86,4.09,219700,4.09 +NASDAQ,CRIS,2004-03-01,5.23,5.23,5.06,5.10,2944100,5.10 +NASDAQ,CRIS,2004-01-26,5.73,5.92,5.61,5.75,757700,5.75 +NASDAQ,CRIS,2003-12-03,5.49,5.65,5.19,5.20,318800,5.20 +NASDAQ,CRIS,2003-10-10,4.77,4.80,4.63,4.72,207100,4.72 +NASDAQ,CRIS,2002-10-01,1.06,1.15,0.93,1.13,138400,1.13 +NASDAQ,CRIS,2002-09-23,0.80,0.85,0.80,0.81,59000,0.81 +NASDAQ,CRIS,2002-04-09,1.97,2.18,1.97,2.04,105000,2.04 +NASDAQ,CRIS,2001-09-17,5.51,5.57,4.95,4.95,150200,4.95 +NASDAQ,CRIS,2001-06-04,5.49,5.60,5.38,5.57,150500,5.57 +NASDAQ,CRIS,2001-05-18,5.23,5.50,5.20,5.49,341400,5.49 +NASDAQ,CRIS,2000-11-22,10.44,10.50,9.62,10.00,242000,10.00 +NASDAQ,CWCO,2009-05-21,14.14,15.14,13.79,14.43,59800,14.23 +NASDAQ,CWCO,2009-03-12,6.56,7.27,6.35,7.19,125600,7.05 +NASDAQ,CWCO,2009-03-05,7.55,7.86,7.08,7.17,129000,7.03 +NASDAQ,CWCO,2009-02-19,10.98,11.10,10.76,10.77,24500,10.56 +NASDAQ,CWCO,2008-10-08,11.22,12.80,11.00,11.71,77100,11.42 +NASDAQ,CWCO,2008-09-24,21.00,21.23,20.26,20.50,22200,19.94 +NASDAQ,CWCO,2008-08-27,21.92,22.84,21.50,21.90,26400,21.30 +NASDAQ,CWCO,2008-06-25,16.81,17.19,16.55,16.63,24900,16.11 +NASDAQ,CWCO,2007-11-14,32.59,33.75,32.59,33.06,58800,31.85 +NASDAQ,CWCO,2007-11-07,31.26,32.15,30.69,30.73,36200,29.61 +NASDAQ,CWCO,2007-09-04,29.40,30.37,29.27,29.64,72600,28.50 +NASDAQ,CWCO,2007-06-04,26.20,26.50,26.19,26.34,36000,25.27 +NASDAQ,CWCO,2007-04-23,24.90,25.88,24.90,25.13,61900,24.10 +NASDAQ,CWCO,2006-02-21,25.14,25.14,23.48,24.05,74000,22.79 +NASDAQ,CWCO,2006-01-25,21.10,21.64,20.86,21.26,46400,20.15 +NASDAQ,CWCO,2005-07-22,40.70,40.93,40.41,40.74,53800,19.19 +NASDAQ,CWCO,2005-07-13,40.49,40.49,40.03,40.26,86600,18.96 +NASDAQ,CWCO,2004-07-07,24.82,26.24,24.80,25.96,112000,12.04 +NASDAQ,CWCO,2003-02-14,14.65,14.74,14.65,14.66,7600,6.56 +NASDAQ,CWCO,2002-12-30,14.39,14.39,14.30,14.38,8200,6.44 +NASDAQ,CWCO,2002-08-12,14.79,14.80,14.51,14.70,14400,6.48 +NASDAQ,CWCO,2002-02-07,12.90,13.10,12.80,13.00,4800,5.64 +NASDAQ,CWCO,2001-02-20,8.00,8.31,7.63,7.63,30400,3.22 +NASDAQ,CWCO,2000-11-29,7.00,7.06,7.00,7.00,20600,2.91 +NASDAQ,CWCO,2000-09-28,7.00,7.44,6.94,7.13,37400,2.96 +NASDAQ,CWCO,2000-04-26,6.13,6.13,6.13,6.13,000,2.52 +NASDAQ,CWCO,2000-04-18,6.13,6.13,6.13,6.13,1600,2.52 +NASDAQ,CWCO,1999-11-08,7.06,7.38,6.88,7.00,27800,2.84 +NASDAQ,CWCO,1999-10-25,6.00,6.00,6.00,6.00,24000,2.44 +NASDAQ,CWCO,1999-10-18,6.50,6.50,6.50,6.50,3800,2.64 +NASDAQ,CWCO,1999-08-11,7.13,7.13,7.00,7.00,34600,2.82 +NASDAQ,CWCO,1999-05-25,7.25,7.50,7.25,7.48,43200,3.02 +NASDAQ,CWCO,1999-05-24,7.50,7.50,7.50,7.50,45000,3.03 +NASDAQ,CWCO,1999-01-15,7.50,7.50,7.50,7.50,3400,3.01 +NASDAQ,CWCO,1998-10-30,6.19,6.19,6.19,6.19,3200,2.48 +NASDAQ,CWCO,1998-09-09,6.38,6.38,6.25,6.31,18800,2.52 +NASDAQ,CWCO,1998-02-12,5.50,5.50,5.50,5.50,600,2.18 +NASDAQ,CWCO,1997-10-23,6.25,6.25,6.25,6.25,000,2.48 +NASDAQ,CWCO,1996-12-10,6.34,6.34,6.13,6.13,41600,2.42 +NASDAQ,CWCO,1996-11-08,6.63,6.63,6.63,6.63,000,2.62 +NASDAQ,CWCO,1995-09-18,4.00,4.50,4.00,4.13,100000,1.63 +NASDAQ,CLDA,2009-12-08,17.16,17.40,16.69,17.03,38800,17.03 +NASDAQ,CLDA,2009-07-27,13.25,13.72,13.11,13.49,108500,13.49 +NASDAQ,CLDA,2009-02-04,8.50,9.05,8.26,8.73,87200,8.73 +NASDAQ,CLDA,2008-11-11,10.48,10.95,9.37,9.43,76200,9.43 +NASDAQ,CLDA,2007-08-22,22.68,26.30,22.60,24.75,204900,16.50 +NASDAQ,CLDA,2007-06-01,22.42,22.42,21.97,22.30,36300,14.87 +NASDAQ,CLDA,2007-03-07,21.46,22.40,21.46,22.27,104200,14.85 +NASDAQ,CLDA,2007-03-02,20.51,21.23,20.51,20.73,59200,13.82 +NASDAQ,CLDA,2006-09-28,14.18,14.43,14.11,14.18,9300,9.45 +NASDAQ,CLDA,2006-06-22,16.10,16.10,15.55,16.10,5600,10.73 +NASDAQ,CLDA,2006-04-10,20.00,20.34,20.00,20.14,6300,13.43 +NASDAQ,CLDA,2005-02-28,16.05,16.05,15.90,15.90,4800,10.57 +NASDAQ,CLDA,2004-10-14,16.50,16.50,16.50,16.50,200,10.93 +NASDAQ,CLDA,2004-08-26,17.80,17.80,16.06,17.64,2600,11.68 +NASDAQ,CLDA,2004-08-20,16.98,17.03,16.98,17.03,600,11.28 +NASDAQ,CLDA,2004-06-25,12.40,18.94,12.40,17.46,473700,11.56 +NASDAQ,CLDA,2004-01-16,10.00,10.00,10.00,10.00,000,6.61 +NASDAQ,CLDA,2003-11-12,9.00,9.00,9.00,9.00,200,5.94 +NASDAQ,CLDA,2003-02-26,4.24,4.24,4.24,4.24,000,2.79 +NASDAQ,CLDA,2001-08-17,5.20,5.20,5.20,5.20,000,2.71 +NASDAQ,CLDA,2000-12-18,2.50,2.69,2.38,2.38,7800,1.23 +NASDAQ,CLDA,2000-10-24,1.63,1.63,1.50,1.55,6600,0.80 +NASDAQ,CLDA,2000-04-11,3.00,3.00,3.00,3.00,200,1.55 +NASDAQ,CLDA,2000-03-23,3.50,3.50,3.37,3.37,1800,1.74 +NASDAQ,CLDA,1999-08-24,1.28,1.31,1.28,1.31,2200,0.68 +NASDAQ,CLDA,1999-07-27,1.25,1.25,1.25,1.25,300,0.65 +NASDAQ,CLDA,1999-05-19,1.50,1.50,1.50,1.50,3000,0.78 +NASDAQ,CLDA,1999-01-12,2.25,2.25,2.12,2.12,4400,1.10 +NASDAQ,CLDA,1998-07-27,2.12,2.50,2.12,2.50,3300,1.29 +NASDAQ,CLDA,1998-06-18,2.75,3.00,2.75,3.00,3800,1.55 +NASDAQ,CLDA,1997-07-01,4.12,4.12,4.00,4.06,4200,1.91 +NASDAQ,CLDA,1996-05-31,2.25,2.25,1.88,1.88,600,2.64 +NASDAQ,CLDA,1995-08-15,4.63,4.63,4.38,4.50,24000,6.34 +NASDAQ,CLDA,1995-01-19,4.88,4.88,4.88,4.88,800,6.87 +NASDAQ,CLDA,1994-12-12,5.75,5.75,5.75,5.75,000,8.10 +NASDAQ,CLDA,1993-10-28,5.00,5.00,4.75,4.75,400,6.70 +NASDAQ,CLDA,1993-09-08,5.00,5.50,5.00,5.13,1600,7.22 +NASDAQ,CLDA,1993-03-29,9.75,10.50,9.75,9.75,9200,13.74 +NASDAQ,CLDA,1993-03-10,9.25,10.00,8.50,10.00,23600,14.10 +NASDAQ,CLDA,1993-01-19,9.75,9.75,9.25,9.25,2400,13.04 +NASDAQ,CLDA,1993-01-06,14.75,15.00,14.00,15.00,24900,14.09 +NASDAQ,CLDA,1991-10-04,2.13,2.13,2.13,2.13,1500,2.00 +NASDAQ,CLDA,1991-03-13,2.00,2.00,2.00,2.00,900,1.88 +NASDAQ,CRFN,2010-02-05,3.57,3.70,3.57,3.58,6500,3.58 +NASDAQ,CRFN,2009-11-20,4.19,4.20,4.18,4.19,6200,4.19 +NASDAQ,CRFN,2009-08-19,4.54,4.54,4.50,4.50,24400,4.50 +NASDAQ,CRFN,2009-05-21,4.15,4.15,4.15,4.15,000,4.15 +NASDAQ,CRFN,2009-04-23,3.51,3.85,3.45,3.49,3200,3.49 +NASDAQ,CRFN,2008-12-10,4.98,4.98,4.02,4.02,12500,4.02 +NASDAQ,CRFN,2008-08-08,6.00,6.00,5.94,6.00,5800,6.00 +NASDAQ,CRFN,2008-07-09,6.30,6.30,5.76,5.76,1600,5.76 +NASDAQ,CRFN,2008-05-29,7.50,7.55,7.38,7.38,6700,7.38 +NASDAQ,CRFN,2007-10-29,10.00,10.23,10.00,10.23,1800,10.23 +NASDAQ,CRFN,2006-11-27,13.40,13.40,12.77,12.86,5800,11.69 +NASDAQ,CRFN,2006-08-23,13.60,13.60,12.82,12.82,3700,11.65 +NASDAQ,CRFN,2005-10-07,16.65,17.00,16.00,16.65,3300,13.16 +NASDAQ,CRFN,2004-11-03,13.57,13.96,13.25,13.96,4200,9.60 +NASDAQ,CRFN,2003-12-24,13.51,13.51,13.51,13.51,100,7.74 +NASDAQ,CRFN,2003-07-16,10.85,10.85,10.85,10.85,1800,6.22 +NASDAQ,CRFN,2003-07-15,10.76,10.96,10.60,10.96,2900,6.28 +NASDAQ,CRFN,2003-04-22,10.75,10.75,10.68,10.74,29400,6.15 +NASDAQ,CRFN,2002-06-24,9.50,9.50,9.50,9.50,000,4.73 +NASDAQ,CRFN,2002-02-05,10.00,10.00,10.00,10.00,000,4.43 +NASDAQ,CRFN,2001-10-30,8.55,8.97,8.55,8.97,2600,3.97 +NASDAQ,CRFN,2001-03-02,6.75,6.75,6.75,6.75,000,2.66 +NASDAQ,CRFN,2001-02-08,7.00,7.00,7.00,7.00,000,2.76 +NASDAQ,CRFN,2000-12-18,6.50,6.50,6.50,6.50,200,2.56 +NASDAQ,CRFN,2000-12-06,7.25,7.50,7.25,7.50,4100,2.95 +NASDAQ,CRFN,2000-06-14,7.25,7.25,7.25,7.25,000,2.85 +NASDAQ,CCUR,2009-09-23,4.85,4.89,4.68,4.76,19700,4.76 +NASDAQ,CCUR,2009-06-23,5.88,5.88,5.50,5.55,32500,5.55 +NASDAQ,CCUR,2008-12-29,3.20,3.26,3.09,3.20,60900,3.20 +NASDAQ,CCUR,2007-11-07,1.03,1.06,1.01,1.02,28900,10.20 +NASDAQ,CCUR,2007-10-29,1.20,1.23,1.12,1.16,124700,11.60 +NASDAQ,CCUR,2007-08-20,1.40,1.40,1.36,1.40,53300,14.00 +NASDAQ,CCUR,2007-07-09,1.85,1.86,1.81,1.86,19800,18.60 +NASDAQ,CCUR,2007-02-14,1.36,1.43,1.35,1.39,99600,13.90 +NASDAQ,CCUR,2006-12-27,1.76,1.85,1.76,1.82,26700,18.20 +NASDAQ,CCUR,2006-06-30,2.49,2.61,2.49,2.61,27700,26.10 +NASDAQ,CCUR,2006-05-03,3.18,3.40,3.15,3.25,189200,32.50 +NASDAQ,CCUR,2006-03-23,2.81,2.90,2.80,2.87,20200,28.70 +NASDAQ,CCUR,2005-11-22,1.75,1.87,1.70,1.87,119000,18.70 +NASDAQ,CCUR,2005-02-16,1.85,1.86,1.77,1.77,29900,17.70 +NASDAQ,CCUR,2004-06-23,1.82,2.02,1.77,1.98,341900,19.80 +NASDAQ,CCUR,2004-04-21,3.25,3.26,3.02,3.08,97500,30.80 +NASDAQ,CCUR,2003-01-28,3.19,3.59,3.19,3.52,96800,35.20 +NASDAQ,CCUR,2002-11-14,2.39,2.65,2.39,2.56,122600,25.60 +NASDAQ,CCUR,2002-08-29,2.88,3.00,2.76,2.85,73300,28.50 +NASDAQ,CCUR,2002-06-21,4.87,4.92,4.61,4.81,78700,48.10 +NASDAQ,CCUR,2001-11-15,13.19,14.36,13.19,14.08,137300,140.80 +NASDAQ,CCUR,2001-06-26,5.99,6.10,5.52,6.04,40700,60.40 +NASDAQ,CCUR,2001-03-02,5.56,5.69,5.25,5.25,28700,52.50 +NASDAQ,CCUR,2001-01-12,7.19,8.38,7.00,7.38,171300,73.75 +NASDAQ,CCUR,2000-11-22,16.00,16.50,14.44,14.94,52000,149.38 +NASDAQ,CCUR,2000-07-19,13.69,13.94,12.88,13.25,29400,132.50 +NASDAQ,CCUR,2000-05-02,11.44,13.25,11.38,12.81,199900,128.12 +NASDAQ,CCUR,2000-04-14,7.06,7.37,6.25,6.38,130800,63.75 +NASDAQ,CCUR,1999-03-26,3.88,3.88,3.56,3.69,12800,36.88 +NASDAQ,CCUR,1998-08-14,2.97,3.00,2.84,2.91,19100,29.06 +NASDAQ,CCUR,1998-06-10,3.50,3.59,3.44,3.44,15700,34.37 +NASDAQ,CCUR,1998-05-01,4.16,4.53,4.03,4.50,192400,45.00 +NASDAQ,CCUR,1998-04-30,4.41,4.41,3.75,4.13,243200,41.25 +NASDAQ,CCUR,1997-11-21,2.91,3.00,2.91,2.97,23400,29.69 +NASDAQ,CCUR,1997-10-02,2.25,2.50,2.22,2.47,48800,24.69 +NASDAQ,CCUR,1997-08-28,1.78,1.84,1.75,1.78,27400,17.81 +NASDAQ,CCUR,1997-08-05,1.50,1.59,1.47,1.53,30000,15.31 +NASDAQ,CCUR,1997-02-06,2.22,2.50,2.22,2.50,111400,25.00 +NASDAQ,CCUR,1996-04-12,1.84,1.84,1.75,1.81,10500,18.13 +NASDAQ,CCUR,1996-03-18,1.22,1.28,1.19,1.28,12500,12.81 +NASDAQ,CCUR,1995-11-30,1.19,1.37,1.19,1.28,11700,12.81 +NASDAQ,CCUR,1995-11-09,1.50,1.50,1.37,1.37,7200,13.75 +NASDAQ,CCUR,1995-09-13,1.53,1.56,1.44,1.53,41900,15.31 +NASDAQ,CCUR,1995-08-28,2.00,2.03,1.94,2.00,10600,20.00 +NASDAQ,CCUR,1995-01-18,1.37,1.50,1.37,1.44,26200,14.38 +NASDAQ,CCUR,1994-10-14,1.37,1.37,1.31,1.31,3600,13.13 +NASDAQ,CCUR,1994-04-19,1.69,1.75,1.63,1.63,4700,16.25 +NASDAQ,CCUR,1993-11-15,2.12,2.38,2.12,2.12,2000,21.25 +NASDAQ,CCUR,1992-10-20,2.25,2.25,2.25,2.25,100,22.50 +NASDAQ,CCUR,1992-02-25,7.13,7.13,6.50,6.50,700,65.00 +NASDAQ,CCUR,1991-12-09,0.31,0.31,0.25,0.25,300,25.00 +NASDAQ,CCUR,1991-09-16,0.44,0.44,0.37,0.37,000,37.50 +NASDAQ,CCUR,1991-02-15,0.56,0.62,0.50,0.50,100,50.00 +NASDAQ,CCUR,1990-06-29,1.50,1.63,1.50,1.63,100,162.50 +NASDAQ,CLUB,2008-12-17,2.68,2.75,2.50,2.63,197700,2.63 +NASDAQ,CLUB,2008-06-19,9.61,10.08,9.57,10.06,251800,10.06 +NASDAQ,CLUB,2008-03-14,7.25,7.33,6.84,6.98,123200,6.98 +NASDAQ,CLUB,2008-02-20,8.75,8.75,8.21,8.40,187100,8.40 +NASDAQ,CLUB,2007-04-20,22.34,23.02,22.07,23.01,218100,23.01 +NASDAQ,CLUB,2006-11-03,17.79,18.39,17.30,17.48,193800,17.48 +NASDAQ,CLUB,2006-09-08,13.05,13.05,12.99,13.03,15700,13.03 +NASDAQ,CASH,2009-09-30,22.23,23.86,22.23,23.86,6100,23.72 +NASDAQ,CASH,2009-09-04,22.24,22.40,22.24,22.30,5100,22.05 +NASDAQ,CASH,2009-08-11,23.00,23.42,22.22,22.55,27400,22.30 +NASDAQ,CASH,2009-04-27,11.00,11.00,11.00,11.00,100,10.80 +NASDAQ,CASH,2008-12-18,8.98,9.00,8.74,8.75,3700,8.43 +NASDAQ,CASH,2008-06-03,25.74,25.75,25.25,25.75,700,24.04 +NASDAQ,CASH,2008-05-16,20.09,26.37,20.09,25.80,80900,24.09 +NASDAQ,CASH,2007-04-24,36.50,37.00,36.44,36.85,5200,33.85 +NASDAQ,CASH,2007-04-03,31.93,32.47,31.50,31.60,6100,29.03 +NASDAQ,CASH,2006-11-27,26.40,26.66,26.40,26.66,3800,24.27 +NASDAQ,CASH,2006-09-13,23.60,24.40,23.60,24.18,1500,22.01 +NASDAQ,CASH,2006-06-07,22.05,22.05,22.05,22.05,000,19.85 +NASDAQ,CASH,2006-05-23,22.50,22.50,22.50,22.50,1500,20.25 +NASDAQ,CASH,2006-03-29,22.00,22.83,21.30,22.74,5900,20.47 +NASDAQ,CASH,2006-01-19,20.65,20.65,20.20,20.26,1500,18.12 +NASDAQ,CASH,2006-01-04,20.28,20.28,20.28,20.28,300,18.14 +NASDAQ,CASH,2005-08-15,17.75,18.48,17.75,18.48,12100,16.31 +NASDAQ,CASH,2005-06-07,20.90,20.90,20.90,20.90,100,18.34 +NASDAQ,CASH,2005-05-11,22.00,22.34,21.96,22.34,1200,19.60 +NASDAQ,CASH,2005-05-06,20.45,20.45,20.45,20.45,000,17.94 +NASDAQ,CASH,2005-02-04,23.70,23.70,23.70,23.70,000,20.67 +NASDAQ,CASH,2004-09-01,20.68,21.49,20.68,21.49,10500,18.53 +NASDAQ,CASH,2003-06-17,18.55,18.55,18.55,18.55,100,15.62 +NASDAQ,CASH,2003-05-23,18.26,18.26,18.26,18.26,000,15.27 +NASDAQ,CASH,2002-09-18,14.12,14.12,14.12,14.12,000,11.62 +NASDAQ,CASH,2002-08-20,13.10,13.10,13.10,13.10,600,10.68 +NASDAQ,CASH,2002-02-28,13.36,13.36,13.36,13.36,000,10.69 +NASDAQ,CASH,2001-08-10,13.99,13.99,13.99,13.99,000,11.09 +NASDAQ,CASH,2001-08-08,13.80,13.80,13.75,13.80,2600,10.94 +NASDAQ,CASH,2000-06-05,9.81,9.81,9.81,9.81,000,7.31 +NASDAQ,CASH,2000-04-24,10.06,10.06,9.94,10.00,1100,7.45 +NASDAQ,CASH,1999-08-30,14.56,14.56,14.56,14.56,200,10.51 +NASDAQ,CASH,1999-04-12,14.94,14.94,14.94,14.94,4500,10.68 +NASDAQ,CASH,1999-03-11,14.88,14.88,14.88,14.88,600,10.64 +NASDAQ,CASH,1998-09-14,17.62,17.62,17.62,17.62,000,12.38 +NASDAQ,CASH,1998-03-20,22.87,22.87,22.87,22.87,000,15.88 +NASDAQ,CASH,1997-12-24,22.00,22.00,22.00,22.00,2500,15.20 +NASDAQ,CASH,1997-11-20,20.25,20.25,20.25,20.25,300,13.91 +NASDAQ,CASH,1997-01-13,15.25,15.25,15.25,15.25,500,10.32 +NASDAQ,CASH,1996-10-02,24.25,24.25,24.25,24.25,000,10.88 +NASDAQ,CASH,1995-09-27,20.00,20.25,20.00,20.00,2400,8.80 +NASDAQ,CASH,1995-08-16,18.37,18.37,18.37,18.37,000,8.05 +NASDAQ,CASH,1995-08-04,18.50,18.50,18.50,18.50,000,8.11 +NASDAQ,CASH,1995-03-10,15.50,15.50,15.50,15.50,6800,6.77 +NASDAQ,CASH,1994-11-15,15.75,15.75,15.75,15.75,000,6.81 +NASDAQ,CASH,1993-12-10,15.00,15.25,15.00,15.00,7000,6.48 +NASDAQ,CASH,1993-10-26,15.75,16.25,15.75,15.88,50700,6.86 +NASDAQ,CASH,1993-09-24,14.50,14.75,14.25,14.50,85400,6.27 +NASDAQ,CRRB,2009-12-21,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,CRRB,2009-05-04,5.24,5.50,4.76,5.50,3700,5.33 +NASDAQ,CRRB,2007-10-30,12.59,13.25,12.55,13.25,1200,12.03 +NASDAQ,CRRB,2007-08-10,12.46,12.46,12.46,12.46,200,11.32 +NASDAQ,CRRB,2007-05-24,16.50,16.50,16.50,16.50,300,14.85 +NASDAQ,CRRB,2007-04-04,17.85,17.85,17.85,17.85,000,15.95 +NASDAQ,CRRB,2006-07-12,16.27,16.32,16.27,16.32,500,14.28 +NASDAQ,CRRB,2006-07-03,17.80,17.80,17.80,17.80,400,15.58 +NASDAQ,CRRB,2006-06-08,18.00,18.00,17.92,17.92,700,15.68 +NASDAQ,CRRB,2006-04-05,16.00,16.33,16.00,16.33,300,14.20 +NASDAQ,CRRB,2005-09-19,15.00,15.00,15.00,15.00,100,12.86 +NASDAQ,CRRB,2005-07-13,14.70,14.85,14.70,14.85,1000,12.65 +NASDAQ,CRRB,2005-03-02,14.50,14.61,14.47,14.48,2500,12.25 +NASDAQ,CRRB,2004-04-15,17.06,17.06,15.65,15.65,4900,12.93 +NASDAQ,CRRB,2003-10-15,18.11,18.12,18.11,18.11,600,14.81 +NASDAQ,CRRB,2003-07-28,16.70,16.70,16.49,16.49,700,13.41 +NASDAQ,CRRB,2003-07-01,17.00,17.00,17.00,17.00,000,13.82 +NASDAQ,CRRB,2003-06-10,15.75,15.75,15.75,15.75,000,12.81 +NASDAQ,CRRB,2003-03-25,15.25,15.25,15.25,15.25,700,12.33 +NASDAQ,CRRB,2002-08-16,14.00,14.00,14.00,14.00,000,10.65 +NASDAQ,CRRB,2002-06-28,13.95,14.20,13.51,14.20,4800,10.73 +NASDAQ,CRRB,2002-01-30,13.00,13.00,12.50,12.90,4000,9.61 +NASDAQ,CRRB,2001-04-25,10.40,10.40,10.40,10.40,1000,7.57 +NASDAQ,CRRB,2000-09-22,13.63,13.63,13.63,13.63,000,9.77 +NASDAQ,CRRB,2000-03-29,14.25,14.25,14.25,14.25,000,10.08 +NASDAQ,CRRB,2000-02-15,14.88,14.88,14.88,14.88,600,10.53 +NASDAQ,CRRB,2000-01-13,15.00,15.00,15.00,15.00,2000,10.55 +NASDAQ,CRRB,1998-09-21,34.00,34.00,34.00,34.00,000,11.69 +NASDAQ,CRRB,1998-08-04,37.00,37.00,37.00,37.00,000,12.68 +NASDAQ,CRRB,1998-06-26,37.25,38.50,37.25,38.50,33400,13.19 +NASDAQ,CRRB,1998-06-23,37.50,37.50,37.50,37.50,7100,12.85 +NASDAQ,CRRB,1998-03-18,37.00,37.00,37.00,37.00,000,12.63 +NASDAQ,CRRB,1997-10-27,29.50,31.00,29.50,31.00,1100,10.01 +NASDAQ,CRRB,1997-08-07,28.50,28.50,28.50,28.50,000,9.15 +NASDAQ,CRRB,1997-05-29,26.00,26.00,26.00,26.00,000,8.35 +NASDAQ,CRRB,1996-11-26,21.50,21.50,21.50,21.50,000,6.51 +NASDAQ,CRRB,1996-10-16,22.62,22.62,22.62,22.62,000,6.81 +NASDAQ,CRRB,1996-09-06,22.00,22.00,22.00,22.00,000,6.62 +NASDAQ,CRRB,1995-02-23,25.00,25.00,25.00,25.00,1200,7.30 +NASDAQ,CRRB,1994-11-30,28.50,28.50,28.50,28.50,000,8.26 +NASDAQ,CRRB,1994-11-17,27.75,27.75,27.75,27.75,000,8.04 +NASDAQ,CRRB,1994-06-30,24.00,24.00,24.00,24.00,500,6.89 +NASDAQ,CBRX,2010-01-25,1.40,1.44,1.34,1.34,779800,1.34 +NASDAQ,CBRX,2009-10-05,1.37,1.37,1.33,1.35,94700,1.35 +NASDAQ,CBRX,2008-09-18,3.18,4.40,2.95,3.93,637700,3.93 +NASDAQ,CBRX,2008-05-28,3.85,3.92,3.70,3.83,348700,3.83 +NASDAQ,CBRX,2007-10-18,2.86,2.96,2.78,2.79,282700,2.79 +NASDAQ,CBRX,2007-08-23,2.19,2.29,2.19,2.26,41500,2.26 +NASDAQ,CBRX,2007-04-19,2.35,2.89,2.31,2.40,2289500,2.40 +NASDAQ,CBRX,2006-11-21,4.45,4.54,4.34,4.49,61900,4.49 +NASDAQ,CBRX,2006-08-02,3.10,3.16,2.86,3.12,168100,3.12 +NASDAQ,CBRX,2006-03-16,4.72,4.85,4.55,4.65,340200,4.65 +NASDAQ,CBRX,2005-10-19,4.45,4.49,4.22,4.46,144400,4.46 +NASDAQ,CBRX,2005-09-30,3.42,3.82,3.35,3.76,313300,3.76 +NASDAQ,CBRX,2005-09-12,3.00,3.05,2.97,3.03,56100,3.03 +NASDAQ,CBRX,2005-06-17,2.96,3.00,2.94,3.00,43800,3.00 +NASDAQ,CBRX,2005-05-05,1.94,2.00,1.90,1.91,47700,1.91 +NASDAQ,CBRX,2005-04-19,1.92,1.98,1.81,1.87,34500,1.87 +NASDAQ,CBRX,2004-12-31,2.56,2.71,2.54,2.65,407000,2.65 +NASDAQ,CBRX,2004-02-13,6.74,7.00,6.55,6.62,82300,6.62 +NASDAQ,CBRX,2003-07-31,12.82,12.91,12.60,12.91,222900,12.91 +NASDAQ,CBRX,2003-04-15,4.11,4.20,4.10,4.11,29500,4.11 +NASDAQ,CBRX,2003-03-10,3.10,3.21,3.06,3.11,26800,3.11 +NASDAQ,CBRX,2002-11-26,4.11,4.21,4.01,4.11,86500,4.11 +NASDAQ,CBRX,2002-11-15,3.63,3.65,3.45,3.56,99300,3.56 +NASDAQ,CBRX,2002-08-22,4.70,4.95,4.70,4.92,57900,4.92 +NASDAQ,CBRX,2002-08-20,4.50,4.65,4.45,4.54,74000,4.54 +NASDAQ,CBRX,2002-07-24,4.47,4.60,4.25,4.60,120200,4.60 +NASDAQ,CBRX,2002-06-19,5.15,5.29,5.05,5.08,46500,5.08 +NASDAQ,CBRX,2001-06-18,6.65,6.99,6.60,6.99,46500,6.99 +NASDAQ,CBRX,2000-11-07,6.31,6.62,6.12,6.44,59000,6.44 +NASDAQ,CBRX,2000-10-10,5.19,5.31,5.00,5.06,81800,5.06 +NASDAQ,CBRX,1999-06-16,7.12,7.44,6.62,6.94,365800,6.94 +NASDAQ,CBRX,1998-11-13,4.69,4.75,4.25,4.31,74800,4.31 +NASDAQ,CBRX,1998-10-21,3.50,3.69,3.31,3.62,198400,3.62 +NASDAQ,CBRX,1998-07-23,7.25,7.25,6.88,6.88,111000,6.88 +NASDAQ,CBRX,1998-01-08,13.63,13.63,12.88,13.00,152000,13.00 +NASDAQ,CBRX,1997-10-30,15.00,15.13,14.62,14.62,283600,14.62 +NASDAQ,CBRX,1997-10-15,17.81,18.00,17.81,17.81,88900,17.81 +NASDAQ,CBRX,1997-06-03,18.50,19.12,18.25,18.31,321100,18.31 +NASDAQ,CBRX,1997-05-22,15.94,16.00,15.81,15.81,52300,15.81 +NASDAQ,CBRX,1997-03-26,13.37,13.37,13.12,13.12,139100,13.12 +NASDAQ,CBRX,1996-08-14,12.00,12.75,11.87,12.62,103500,12.62 +NASDAQ,CBRX,1996-02-26,10.25,10.75,10.25,10.75,97000,10.75 +NASDAQ,CBRX,1995-11-07,7.69,7.75,7.37,7.44,71300,7.44 +NASDAQ,CBRX,1992-09-15,4.63,4.69,4.50,4.50,23600,4.50 +NASDAQ,CBRX,1992-06-19,4.63,4.75,4.00,4.50,74400,4.50 +NASDAQ,CZFC,2009-05-08,5.65,5.65,5.65,5.65,000,5.65 +NASDAQ,CZFC,2009-02-05,4.26,4.26,4.25,4.25,1400,4.25 +NASDAQ,CZFC,2008-10-06,6.28,6.28,6.25,6.25,4200,6.18 +NASDAQ,CZFC,2008-08-18,7.25,7.25,7.25,7.25,400,7.17 +NASDAQ,CZFC,2008-02-08,10.00,10.00,10.00,10.00,000,9.83 +NASDAQ,CZFC,2008-01-14,9.75,9.75,9.35,9.35,2200,9.19 +NASDAQ,CZFC,2007-11-20,9.75,9.75,9.38,9.38,300,9.18 +NASDAQ,CZFC,2007-08-22,12.75,12.75,12.75,12.75,000,12.48 +NASDAQ,CZFC,2007-08-07,12.75,12.75,12.75,12.75,000,12.48 +NASDAQ,CZFC,2007-03-05,15.62,15.62,15.55,15.55,3000,15.16 +NASDAQ,CZFC,2006-09-14,20.05,20.05,20.05,20.05,000,19.54 +NASDAQ,CZFC,2006-08-31,20.00,20.00,20.00,20.00,000,19.50 +NASDAQ,CZFC,2006-08-09,19.50,19.50,19.50,19.50,000,19.01 +NASDAQ,CZFC,2006-06-29,20.25,20.25,20.25,20.25,000,19.74 +NASDAQ,CZFC,2006-06-21,20.25,20.25,20.25,20.25,300,19.74 +NASDAQ,CZFC,2006-05-09,19.50,19.50,19.50,19.50,100,19.01 +NASDAQ,CZFC,2006-02-22,19.76,19.76,19.76,19.76,000,19.26 +NASDAQ,CZFC,2006-02-15,19.75,19.75,19.75,19.75,000,19.25 +NASDAQ,CZFC,2005-12-02,17.00,17.00,17.00,17.00,000,16.57 +NASDAQ,CZFC,2005-11-11,17.00,17.00,17.00,17.00,000,16.57 +NASDAQ,CZFC,2005-06-30,16.00,16.00,16.00,16.00,000,15.60 +NASDAQ,CZFC,2005-03-14,15.20,15.20,15.20,15.20,000,14.11 +NASDAQ,CZFC,2005-02-02,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2004-01-22,14.25,14.25,14.25,14.25,000,13.23 +NASDAQ,CZFC,2003-01-21,17.25,17.25,17.25,17.25,000,16.01 +NASDAQ,CZFC,2002-11-11,15.35,15.35,15.35,15.35,000,14.25 +NASDAQ,CZFC,2002-10-09,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2002-07-03,12.75,12.75,12.75,12.75,000,11.84 +NASDAQ,CZFC,2002-06-26,14.00,14.00,12.75,12.75,600,11.84 +NASDAQ,CZFC,2002-04-25,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2002-03-27,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2001-12-14,12.50,12.50,12.50,12.50,000,11.60 +NASDAQ,CZFC,2001-02-02,14.25,14.25,14.25,14.25,000,13.23 +NASDAQ,CZFC,2000-11-07,15.25,15.25,15.25,15.25,000,14.16 +NASDAQ,CZFC,2000-07-27,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-07-18,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-07-10,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-04-12,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CTDC,2009-09-21,2.32,2.34,2.30,2.30,52700,2.30 +NASDAQ,CTDC,2009-08-28,2.35,2.35,2.18,2.22,24400,2.22 +NASDAQ,CTDC,2009-07-30,2.75,2.76,2.65,2.69,28700,2.69 +NASDAQ,CTDC,2008-12-23,1.71,1.72,1.66,1.71,21800,1.71 +NASDAQ,CTDC,2008-04-18,4.91,4.91,4.58,4.63,89500,4.63 +NASDAQ,CTDC,2007-04-09,4.34,4.38,4.26,4.32,59000,4.32 +NASDAQ,CTDC,2006-02-23,9.28,9.50,9.00,9.18,286700,9.18 +NASDAQ,CTDC,2005-01-20,3.83,3.88,3.51,3.51,27200,3.51 +NASDAQ,CTDC,2004-11-23,3.10,3.10,2.66,2.84,87400,2.84 +NASDAQ,CTDC,2004-09-09,1.77,1.77,1.55,1.74,5200,1.74 +NASDAQ,CTDC,2004-05-17,1.22,1.22,1.22,1.22,800,1.22 +NASDAQ,CTDC,2003-04-23,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CTDC,2002-10-18,0.08,0.08,0.08,0.08,2600,0.08 +NASDAQ,CTDC,2002-07-08,0.24,0.24,0.24,0.24,000,0.24 +NASDAQ,CTDC,2002-07-05,0.24,0.24,0.24,0.24,000,0.24 +NASDAQ,CTDC,2001-12-18,0.41,0.41,0.41,0.41,4000,0.41 +NASDAQ,CTDC,2001-09-07,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CTDC,2000-04-27,1.37,1.37,1.25,1.25,2200,1.25 +NASDAQ,CTDC,1999-12-31,0.50,0.50,0.50,0.50,5700,0.50 +NASDAQ,CTDC,1998-08-17,1.12,1.12,1.12,1.12,2000,1.12 +NASDAQ,CTDC,1997-08-08,5.38,5.38,5.38,5.38,2600,5.38 +NASDAQ,CTDC,1997-02-28,6.62,7.12,6.62,7.12,182700,7.12 +NASDAQ,CAKE,2010-02-02,22.05,22.24,21.88,21.95,878100,21.95 +NASDAQ,CAKE,2009-11-17,18.99,19.48,18.89,18.94,466100,18.94 +NASDAQ,CAKE,2009-07-07,16.53,16.69,15.96,16.03,1597200,16.03 +NASDAQ,CAKE,2009-06-04,17.94,17.95,17.31,17.58,1521300,17.58 +NASDAQ,CAKE,2009-04-17,14.64,14.83,14.25,14.33,2436200,14.33 +NASDAQ,CAKE,2009-02-09,9.54,9.59,9.11,9.28,818200,9.28 +NASDAQ,CAKE,2008-02-06,19.60,20.39,18.95,19.07,5820000,19.07 +NASDAQ,CAKE,2007-03-19,27.63,27.74,27.37,27.71,1009000,27.71 +NASDAQ,CAKE,2006-09-27,26.74,27.39,26.55,27.11,1602900,27.11 +NASDAQ,CAKE,2006-06-07,28.70,29.07,28.39,28.39,1575300,28.39 +NASDAQ,CAKE,2005-08-08,34.35,34.49,34.06,34.23,344000,34.23 +NASDAQ,CAKE,2005-06-17,34.70,34.70,33.78,33.99,1303100,33.99 +NASDAQ,CAKE,2005-02-10,34.18,34.18,33.25,34.02,1118000,34.02 +NASDAQ,CAKE,2004-11-23,47.55,48.35,47.55,48.32,552800,32.21 +NASDAQ,CAKE,2004-10-05,43.10,43.10,42.74,42.84,553800,28.56 +NASDAQ,CAKE,2004-08-30,40.86,41.18,40.75,40.81,515700,27.21 +NASDAQ,CAKE,2003-11-18,41.02,41.19,40.36,40.40,318600,26.93 +NASDAQ,CAKE,2003-10-08,37.50,37.60,36.75,37.25,633300,24.83 +NASDAQ,CAKE,2003-05-06,32.98,34.09,32.88,33.82,1815900,22.55 +NASDAQ,CAKE,2003-03-05,28.92,29.11,28.46,28.78,550600,19.19 +NASDAQ,CAKE,2003-01-29,30.97,32.17,30.49,31.46,1140600,20.97 +NASDAQ,CAKE,2002-12-04,34.11,34.48,33.53,34.23,896700,22.82 +NASDAQ,CAKE,2002-08-23,31.55,31.55,31.05,31.06,501900,20.71 +NASDAQ,CAKE,2002-04-17,40.40,40.75,39.20,39.38,486600,26.25 +NASDAQ,CAKE,2001-05-14,36.24,36.45,35.95,35.98,321500,15.99 +NASDAQ,CAKE,2000-11-10,44.88,46.19,44.88,44.88,141800,19.94 +NASDAQ,CAKE,2000-08-03,31.00,33.00,30.87,33.00,308000,14.67 +NASDAQ,CAKE,2000-03-22,34.13,34.75,31.39,32.44,746100,14.42 +NASDAQ,CAKE,1999-06-23,29.00,30.00,28.75,29.75,163100,13.22 +NASDAQ,CAKE,1999-06-10,28.25,28.69,28.25,28.69,9400,12.75 +NASDAQ,CAKE,1998-05-14,23.25,23.25,22.12,22.75,256700,10.11 +NASDAQ,CAKE,1997-10-03,28.38,28.38,27.87,28.00,91500,8.30 +NASDAQ,CAKE,1997-04-09,19.38,19.62,19.25,19.31,102900,5.72 +NASDAQ,CAKE,1997-04-08,19.88,19.88,19.38,19.50,105000,5.78 +NASDAQ,CAKE,1996-12-23,18.87,19.25,18.50,18.75,51000,5.56 +NASDAQ,CAKE,1996-03-21,27.75,27.75,27.25,27.25,59700,8.07 +NASDAQ,CAKE,1996-03-13,25.75,27.00,25.25,26.50,291300,7.85 +NASDAQ,CAKE,1996-01-30,22.50,23.25,22.25,22.87,68500,6.78 +NASDAQ,CAKE,1996-01-02,21.50,21.75,21.25,21.75,62400,6.44 +NASDAQ,CAKE,1995-12-26,22.00,22.00,21.25,22.00,75300,6.52 +NASDAQ,CAKE,1995-06-19,25.50,26.75,25.50,26.37,547100,7.81 +NASDAQ,CAKE,1994-03-24,19.75,19.75,19.00,19.13,23600,5.67 +NASDAQ,CAKE,1993-08-31,29.00,30.00,28.50,29.50,185800,5.83 +NASDAQ,CAKE,1993-02-24,21.25,22.00,21.25,21.50,172600,4.25 +NASDAQ,CAKE,1993-01-29,24.25,25.00,23.75,23.75,51100,4.69 +NASDAQ,CRDN,2009-10-28,16.63,17.15,16.36,16.43,523700,16.43 +NASDAQ,CRDN,2009-06-26,17.70,17.99,17.50,17.91,257700,17.91 +NASDAQ,CRDN,2009-05-22,20.69,21.02,20.39,20.88,380400,20.88 +NASDAQ,CRDN,2009-04-15,18.40,19.26,18.25,19.06,175700,19.06 +NASDAQ,CRDN,2009-01-13,22.52,23.34,22.37,23.13,277000,23.13 +NASDAQ,CRDN,2008-12-10,24.65,24.85,23.88,24.48,258200,24.48 +NASDAQ,CRDN,2008-10-31,21.82,23.50,21.27,23.50,656000,23.50 +NASDAQ,CRDN,2008-02-04,50.11,50.25,48.75,49.34,424200,49.34 +NASDAQ,CRDN,2007-03-19,55.82,56.85,55.82,56.52,568400,56.52 +NASDAQ,CRDN,2006-10-26,42.00,42.08,41.20,41.67,554900,41.67 +NASDAQ,CRDN,2006-07-06,53.89,55.00,53.80,54.59,1042600,54.59 +NASDAQ,CRDN,2006-06-16,45.90,46.17,44.61,45.55,1019900,45.55 +NASDAQ,CRDN,2006-05-11,54.03,54.25,51.78,51.98,762500,51.98 +NASDAQ,CRDN,2005-12-23,45.00,45.79,44.85,45.52,400100,45.52 +NASDAQ,CRDN,2004-10-07,47.74,47.80,45.75,45.86,617200,30.57 +NASDAQ,CRDN,2004-09-24,42.13,43.27,42.03,42.83,630300,28.55 +NASDAQ,CRDN,2004-05-12,28.75,29.69,27.75,29.58,908700,19.72 +NASDAQ,CRDN,2003-11-18,38.00,39.69,35.75,36.30,1406900,16.13 +NASDAQ,CRDN,2003-09-04,25.70,26.43,25.56,25.63,186500,11.39 +NASDAQ,CRDN,2003-03-11,8.78,8.97,8.76,8.85,31300,3.93 +NASDAQ,CRDN,2003-01-06,8.11,8.40,7.96,8.40,198000,3.73 +NASDAQ,CRDN,2002-10-21,5.26,6.32,5.26,6.31,36200,2.80 +NASDAQ,CRDN,2002-06-11,8.02,8.02,7.65,7.88,28600,3.50 +NASDAQ,CRDN,2002-02-21,11.61,12.25,11.61,12.25,153000,5.44 +NASDAQ,CRDN,2002-01-16,11.25,11.39,10.72,11.05,39400,4.91 +NASDAQ,CRDN,2001-11-16,9.60,10.00,9.50,10.00,36400,4.44 +NASDAQ,CRDN,2001-08-24,7.05,7.05,6.47,6.92,90400,3.08 +NASDAQ,CRDN,2001-08-08,8.00,8.00,7.92,7.97,133000,3.54 +NASDAQ,CRDN,2001-04-20,7.92,8.00,7.90,7.90,39200,3.51 +NASDAQ,CRDN,2000-07-06,10.37,10.50,9.81,9.81,24300,4.36 +NASDAQ,CRDN,1999-12-07,4.97,5.00,4.84,4.94,72400,2.19 +NASDAQ,CRDN,1998-08-17,4.31,4.59,3.94,4.44,78500,1.97 +NASDAQ,CRDN,1997-12-23,3.81,3.97,3.81,3.97,43400,1.76 +NASDAQ,CRDN,1997-11-18,4.75,5.00,4.75,5.00,58300,2.22 +NASDAQ,CRDN,1997-08-08,6.50,6.75,6.31,6.75,5800,3.00 +NASDAQ,CRDN,1997-06-13,5.00,5.12,5.00,5.12,18700,2.28 +NASDAQ,CRDN,1996-12-05,7.25,7.50,7.25,7.37,23200,3.28 +NASDAQ,CRDN,1996-07-05,11.00,11.00,10.44,10.44,27400,4.64 +NASDAQ,CRDN,1996-05-10,9.00,9.25,8.75,9.25,155700,4.11 +NASDAQ,CRDN,1995-12-22,5.56,5.62,5.38,5.53,126200,2.46 +NASDAQ,CRDN,1995-10-16,7.13,7.37,6.88,7.37,80600,3.28 +NASDAQ,CRDN,1995-09-20,6.00,6.00,5.38,5.38,12600,2.39 +NASDAQ,CRDN,1995-07-31,4.88,5.38,4.88,4.88,7900,2.17 +NASDAQ,CRDN,1995-07-28,5.38,5.38,5.38,5.38,2200,2.39 +NASDAQ,CRDN,1995-07-20,5.75,5.75,5.25,5.38,20900,2.39 +NASDAQ,CRDN,1995-06-19,5.00,5.00,5.00,5.00,3400,2.22 +NASDAQ,CRDN,1995-03-31,3.00,3.25,3.00,3.25,10600,1.44 +NASDAQ,CRDN,1994-11-30,2.63,2.63,2.63,2.63,5800,1.17 +NASDAQ,CRDN,1993-09-13,4.00,4.12,3.50,4.12,29200,1.83 +NASDAQ,CRDN,1993-06-30,2.00,2.38,2.00,2.38,8100,1.06 +NASDAQ,CRDN,1993-04-06,2.50,2.50,2.50,2.50,700,1.11 +NASDAQ,CRDN,1992-09-02,3.13,3.13,3.13,3.13,700,1.39 +NASDAQ,CRDN,1992-08-12,3.50,3.50,3.50,3.50,1100,1.56 +NASDAQ,CRDN,1992-07-30,3.62,3.62,3.62,3.62,4300,1.61 +NASDAQ,CRDN,1992-04-22,3.25,3.75,3.13,3.13,9700,1.39 +NASDAQ,CRDN,1991-11-05,4.00,4.25,4.00,4.25,4700,1.89 +NASDAQ,CRDN,1991-10-10,5.12,5.12,5.12,5.12,200,2.28 +NASDAQ,CRDN,1991-04-08,4.00,4.00,4.00,4.00,4500,1.78 +NASDAQ,CRDN,1990-12-03,3.75,3.75,3.75,3.75,1800,1.67 +NASDAQ,CRDN,1990-10-19,2.63,2.63,2.63,2.63,2200,1.17 +NASDAQ,CSGP,2009-03-27,30.48,31.22,29.99,30.08,200600,30.08 +NASDAQ,CSGP,2009-01-28,30.68,32.16,30.68,32.07,156100,32.07 +NASDAQ,CSGP,2008-12-12,29.72,30.87,29.14,30.81,89700,30.81 +NASDAQ,CSGP,2008-12-10,31.26,32.17,30.04,31.65,140400,31.65 +NASDAQ,CSGP,2008-06-17,49.98,51.25,48.90,50.39,127800,50.39 +NASDAQ,CSGP,2008-04-17,45.78,46.00,45.22,45.39,110800,45.39 +NASDAQ,CSGP,2008-04-10,46.22,47.16,46.07,46.45,136400,46.45 +NASDAQ,CSGP,2008-03-14,40.31,40.43,38.70,38.88,234700,38.88 +NASDAQ,CSGP,2008-02-01,42.59,43.35,42.35,42.91,258000,42.91 +NASDAQ,CSGP,2007-09-10,51.93,52.40,50.49,51.57,69200,51.57 +NASDAQ,CSGP,2007-08-15,55.19,57.12,55.19,56.00,197300,56.00 +NASDAQ,CSGP,2007-05-24,50.99,53.13,50.85,52.71,580800,52.71 +NASDAQ,CSGP,2007-04-30,49.29,49.29,48.40,48.81,157800,48.81 +NASDAQ,CSGP,2007-02-21,47.49,47.88,46.54,46.59,158000,46.59 +NASDAQ,CSGP,2007-01-16,51.95,52.28,50.96,51.26,137100,51.26 +NASDAQ,CSGP,2006-04-19,51.00,51.30,50.46,51.14,93600,51.14 +NASDAQ,CSGP,2005-07-28,46.38,47.47,45.98,47.16,133100,47.16 +NASDAQ,CSGP,2005-05-20,39.98,40.14,39.00,40.09,68300,40.09 +NASDAQ,CSGP,2004-09-17,46.91,48.36,45.99,47.48,177700,47.48 +NASDAQ,CSGP,2004-05-25,41.25,42.85,41.07,41.78,69100,41.78 +NASDAQ,CSGP,2003-12-29,40.67,42.50,40.50,42.25,151700,42.25 +NASDAQ,CSGP,2003-07-07,29.70,31.88,29.70,31.37,95700,31.37 +NASDAQ,CSGP,2003-01-16,20.06,20.33,20.05,20.32,22300,20.32 +NASDAQ,CSGP,2002-12-27,17.33,17.67,16.98,17.67,18500,17.67 +NASDAQ,CSGP,2002-10-14,16.57,17.21,16.49,17.20,64000,17.20 +NASDAQ,CSGP,2002-03-25,21.61,21.61,21.01,21.30,343400,21.30 +NASDAQ,CSGP,2001-08-07,25.71,26.15,25.30,25.84,17800,25.84 +NASDAQ,CSGP,2001-07-27,25.80,27.19,25.55,25.85,39000,25.85 +NASDAQ,CSGP,2001-07-24,24.67,25.33,24.67,25.30,51300,25.30 +NASDAQ,CSGP,2001-07-18,25.15,26.16,24.70,25.41,77300,25.41 +NASDAQ,CSGP,2001-06-06,27.10,27.10,24.85,25.43,57300,25.43 +NASDAQ,CSGP,2001-01-10,24.50,27.00,24.50,25.31,37200,25.31 +NASDAQ,CSGP,2000-11-22,26.50,26.50,24.87,24.87,15800,24.87 +NASDAQ,CSGP,2000-05-12,21.75,23.25,21.62,21.69,98100,21.69 +NASDAQ,CSGP,1998-12-30,11.88,11.88,11.88,11.88,1400,11.88 +NASDAQ,CSGP,1998-11-27,8.50,9.00,8.50,9.00,5800,9.00 +NASDAQ,COLB,2009-10-14,15.98,15.98,15.54,15.65,158800,15.63 +NASDAQ,COLB,2009-06-15,11.00,11.43,10.25,10.36,303500,10.34 +NASDAQ,COLB,2008-07-31,13.94,15.99,13.94,15.11,314900,14.77 +NASDAQ,COLB,2007-11-12,29.27,30.45,28.75,29.41,68600,28.38 +NASDAQ,COLB,2007-10-17,31.90,31.90,30.83,31.35,72200,30.07 +NASDAQ,COLB,2007-08-17,30.72,33.41,30.40,32.74,646000,31.40 +NASDAQ,COLB,2007-04-03,33.60,34.02,33.52,33.65,65800,31.89 +NASDAQ,COLB,2006-10-25,33.30,33.48,32.56,33.00,47100,30.99 +NASDAQ,COLB,2006-06-27,33.79,34.06,33.18,33.71,83700,31.50 +NASDAQ,COLB,2006-01-19,29.05,29.71,29.05,29.62,26000,27.46 +NASDAQ,COLB,2005-03-24,24.33,24.33,23.71,23.93,51000,21.91 +NASDAQ,COLB,2005-01-21,23.80,23.98,23.27,23.39,19400,21.35 +NASDAQ,COLB,2003-09-18,18.16,18.90,18.16,18.83,31900,16.15 +NASDAQ,COLB,2003-09-09,18.55,18.87,18.55,18.67,8200,16.01 +NASDAQ,COLB,2003-08-11,18.01,18.55,17.91,18.50,43600,15.86 +NASDAQ,COLB,2003-07-21,18.75,18.75,18.44,18.50,42000,15.82 +NASDAQ,COLB,2003-02-14,13.36,13.36,13.10,13.18,29900,11.23 +NASDAQ,COLB,2002-10-11,11.26,11.50,11.01,11.19,15900,9.54 +NASDAQ,COLB,2002-08-12,12.03,12.10,11.76,12.10,18400,10.31 +NASDAQ,COLB,2002-08-05,11.32,11.74,11.28,11.32,18200,9.65 +NASDAQ,COLB,2001-11-27,13.36,14.00,13.36,13.99,5400,11.36 +NASDAQ,COLB,2001-03-07,14.62,15.03,14.62,15.03,49700,11.09 +NASDAQ,COLB,2001-01-22,15.66,16.25,15.66,16.19,3800,11.95 +NASDAQ,COLB,2000-05-08,11.81,12.50,11.62,11.94,15000,8.81 +NASDAQ,COLB,2000-03-07,11.56,11.94,11.38,11.69,15400,8.63 +NASDAQ,COLB,2000-02-29,12.13,12.13,11.38,11.56,39500,8.53 +NASDAQ,COLB,2000-01-10,12.41,12.50,12.13,12.13,23800,8.95 +NASDAQ,COLB,1999-11-30,15.56,16.50,15.38,16.37,72300,12.09 +NASDAQ,COLB,1999-08-17,14.69,14.69,14.31,14.31,15800,10.56 +NASDAQ,COLB,1998-12-09,19.50,19.69,18.88,18.88,33500,13.27 +NASDAQ,COLB,1998-09-24,19.13,19.25,18.56,18.56,14100,13.05 +NASDAQ,COLB,1998-08-26,19.00,19.00,18.00,18.00,29700,12.65 +NASDAQ,COLB,1998-08-18,20.50,20.88,19.88,20.50,11500,14.41 +NASDAQ,COLB,1998-02-09,29.25,29.25,29.00,29.25,3600,13.71 +NASDAQ,COLB,1998-01-21,28.38,28.38,27.75,27.75,54400,13.00 +NASDAQ,COLB,1997-10-23,25.00,25.00,24.25,24.50,4000,11.48 +NASDAQ,COLB,1997-08-18,24.62,25.50,24.25,24.25,16000,11.36 +NASDAQ,COLB,1996-07-30,15.00,15.75,15.00,15.50,29100,6.92 +NASDAQ,COLB,1996-05-17,15.75,15.75,15.75,15.75,1000,7.03 +NASDAQ,COLB,1996-03-08,13.75,14.25,13.62,13.87,13000,6.19 +NASDAQ,COLB,1996-03-06,14.25,14.25,13.75,14.25,4400,6.36 +NASDAQ,COLB,1996-02-23,14.25,14.50,14.12,14.37,18300,6.42 +NASDAQ,COLB,1995-11-13,12.25,12.25,11.75,12.00,6400,5.36 +NASDAQ,COLB,1995-09-22,12.12,12.12,11.75,11.94,10800,5.33 +NASDAQ,COLB,1994-12-15,9.87,10.00,9.62,10.00,13000,4.46 +NASDAQ,COLB,1994-07-19,10.00,10.75,10.00,10.50,3400,4.69 +NASDAQ,COLB,1993-11-04,11.50,12.25,11.50,12.00,3400,5.36 +NASDAQ,COLB,1993-08-24,13.00,13.00,12.50,13.00,35700,5.80 +NASDAQ,COLB,1993-03-31,14.25,14.25,13.75,13.75,20500,6.14 +NASDAQ,COLB,1993-03-29,14.50,14.50,13.75,14.25,26700,6.36 +NASDAQ,COLB,1992-12-16,8.50,8.50,8.50,8.50,600,3.79 +NASDAQ,COLB,1992-07-01,9.00,9.00,8.50,8.50,5800,3.79 +NASDAQ,CRWS,2009-07-17,2.90,3.10,2.90,3.10,3900,3.10 +NASDAQ,CRWS,2009-05-15,2.10,2.10,2.10,2.10,000,2.10 +NASDAQ,CRWS,2008-10-01,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,CRWS,2008-02-05,3.35,3.37,3.35,3.35,20000,3.35 +NASDAQ,CRWS,2007-01-29,5.15,5.28,5.05,5.10,34900,5.10 +NASDAQ,CRWS,2006-10-13,3.20,3.40,3.20,3.30,20000,3.30 +NASDAQ,CRWS,2005-10-21,0.51,0.51,0.51,0.51,7800,0.51 +NASDAQ,CRWS,2004-09-20,0.65,0.65,0.65,0.65,11500,0.65 +NASDAQ,CRWS,2003-10-09,0.72,0.72,0.72,0.72,500,0.72 +NASDAQ,CELG,2010-01-19,57.28,59.25,57.17,58.74,3996400,58.74 +NASDAQ,CELG,2009-03-31,45.74,45.81,44.14,44.40,5126500,44.40 +NASDAQ,CELG,2009-03-02,43.72,44.39,41.34,42.15,10437400,42.15 +NASDAQ,CELG,2008-12-29,53.60,53.91,51.95,52.48,2532600,52.48 +NASDAQ,CELG,2008-06-05,63.30,63.92,62.60,63.35,4162200,63.35 +NASDAQ,CELG,2008-05-19,61.00,61.39,59.37,59.97,3694400,59.97 +NASDAQ,CELG,2008-03-18,55.43,57.85,55.10,57.74,5619600,57.74 +NASDAQ,CELG,2008-03-06,57.50,57.50,54.80,54.93,7129900,54.93 +NASDAQ,CELG,2007-05-01,61.45,61.55,60.01,61.41,3442600,61.41 +NASDAQ,CELG,2007-02-09,55.70,55.95,54.76,55.33,2594200,55.33 +NASDAQ,CELG,2006-06-09,43.08,44.45,42.94,43.35,4259400,43.35 +NASDAQ,CELG,2006-04-26,39.34,39.42,37.18,37.70,3614500,37.70 +NASDAQ,CELG,2005-12-13,61.04,61.35,60.07,60.78,2014000,30.39 +NASDAQ,CELG,2005-04-12,36.85,38.12,35.55,37.93,10314200,18.97 +NASDAQ,CELG,2004-09-08,56.02,56.57,55.55,56.48,3992400,14.12 +NASDAQ,CELG,2004-04-08,51.99,52.40,50.26,50.94,5023200,12.73 +NASDAQ,CELG,2003-08-12,34.58,35.66,34.45,35.50,3234800,8.88 +NASDAQ,CELG,2003-05-07,28.48,28.80,26.75,27.51,5318800,6.88 +NASDAQ,CELG,2002-08-21,18.65,19.63,18.65,19.61,3390800,4.90 +NASDAQ,CELG,2002-04-05,24.00,24.05,23.00,23.21,2598000,5.80 +NASDAQ,CELG,2002-03-07,22.75,24.45,22.32,23.26,33278000,5.82 +NASDAQ,CELG,2001-07-03,28.54,28.70,27.97,28.58,1290800,7.14 +NASDAQ,CELG,2001-02-02,28.06,28.75,25.69,26.75,6460400,6.69 +NASDAQ,CELG,2000-12-07,62.62,64.00,59.50,60.31,5552000,15.08 +NASDAQ,CELG,2000-01-31,72.00,74.31,68.75,69.75,996000,5.81 +NASDAQ,CELG,1999-12-13,55.50,56.25,53.50,54.97,974400,4.58 +NASDAQ,CELG,1998-03-11,8.75,9.06,8.75,8.87,296400,0.74 +NASDAQ,CELG,1998-02-09,8.12,8.25,7.75,8.00,505200,0.67 +NASDAQ,CELG,1997-10-10,12.50,13.25,12.31,13.00,1048800,1.08 +NASDAQ,CELG,1997-07-09,8.12,8.25,7.94,8.00,574800,0.67 +NASDAQ,CELG,1995-05-02,5.00,5.37,5.00,5.12,181200,0.43 +NASDAQ,CELG,1994-07-19,7.75,8.38,7.75,8.19,466800,0.68 +NASDAQ,CELG,1994-07-15,7.25,7.81,7.25,7.56,414000,0.63 +NASDAQ,CELG,1994-03-23,8.50,8.50,8.12,8.38,154800,0.70 +NASDAQ,CELG,1994-03-07,6.62,7.25,6.62,7.25,532800,0.60 +NASDAQ,CELG,1993-05-28,11.25,11.75,11.00,11.25,172800,0.94 +NASDAQ,CELG,1992-11-24,11.25,11.75,11.00,11.63,194400,0.97 +NASDAQ,CELG,1992-07-23,9.50,10.00,9.50,9.88,42000,0.82 +NASDAQ,CELG,1992-06-01,12.50,13.25,12.00,12.50,274800,1.04 +NASDAQ,CELG,1991-11-25,15.00,15.50,14.00,14.75,502800,1.23 +NASDAQ,CELG,1991-11-18,14.75,15.50,14.12,15.50,879600,1.29 +NASDAQ,CELG,1991-03-19,9.25,9.75,9.25,9.62,44400,0.80 +NASDAQ,CELG,1990-08-03,7.00,7.00,6.75,7.00,62400,0.58 +NASDAQ,CITZ,2010-02-03,3.54,3.54,3.32,3.41,7500,3.41 +NASDAQ,CITZ,2009-05-28,3.93,4.00,3.89,4.00,5900,3.97 +NASDAQ,CITZ,2009-05-20,3.97,3.97,3.67,3.67,9600,3.64 +NASDAQ,CITZ,2008-11-14,7.72,7.72,7.72,7.72,000,7.58 +NASDAQ,CITZ,2008-11-07,8.72,8.74,7.84,7.84,12500,7.70 +NASDAQ,CITZ,2008-06-13,14.08,14.22,14.05,14.22,6600,13.65 +NASDAQ,CITZ,2008-04-30,14.59,14.59,14.35,14.35,2800,13.78 +NASDAQ,CITZ,2008-03-13,14.34,14.34,14.19,14.30,4300,13.62 +NASDAQ,CITZ,2007-10-15,14.11,14.15,14.10,14.10,2500,13.32 +NASDAQ,CITZ,2007-03-15,14.58,14.85,14.58,14.84,11900,13.67 +NASDAQ,CITZ,2006-12-18,14.39,14.51,14.31,14.45,5000,13.20 +NASDAQ,CITZ,2006-08-22,14.92,14.92,14.89,14.91,3200,13.51 +NASDAQ,CITZ,2005-01-28,14.05,14.20,14.05,14.19,9600,12.22 +NASDAQ,CITZ,2004-11-11,13.92,13.92,13.79,13.84,1300,11.82 +NASDAQ,CITZ,2004-05-06,14.10,14.14,13.89,13.92,25800,11.70 +NASDAQ,CITZ,2002-12-30,14.37,14.54,14.25,14.35,216300,11.53 +NASDAQ,CITZ,2002-12-26,14.94,14.95,14.39,14.40,11300,11.57 +NASDAQ,CITZ,2002-03-25,13.71,13.71,13.70,13.71,1600,10.78 +NASDAQ,CITZ,2002-02-13,13.46,13.50,13.45,13.49,56800,10.61 +NASDAQ,CITZ,2001-07-12,14.50,14.56,14.44,14.55,18400,11.30 +NASDAQ,CITZ,2001-04-30,11.19,11.33,11.15,11.24,45700,8.67 +NASDAQ,CITZ,2001-01-30,11.12,11.12,11.06,11.06,3200,8.46 +NASDAQ,CITZ,2000-04-06,9.00,9.19,8.81,9.00,35400,6.70 +NASDAQ,CITZ,2000-01-19,9.13,9.31,9.13,9.22,15300,6.80 +NASDAQ,CITZ,1999-11-18,9.79,9.79,9.72,9.72,35600,7.10 +NASDAQ,CITZ,1999-09-29,10.08,10.20,10.08,10.08,67300,7.30 +NASDAQ,CITZ,1998-08-11,10.18,10.18,9.76,9.82,106400,6.88 +NASDAQ,CWTR,2010-01-19,4.85,4.88,4.75,4.82,818000,4.82 +NASDAQ,CWTR,2009-11-10,6.24,6.36,5.94,5.97,832100,5.97 +NASDAQ,CWTR,2009-01-12,2.83,2.92,2.69,2.69,429200,2.69 +NASDAQ,CWTR,2008-12-03,1.63,1.89,1.57,1.70,586600,1.70 +NASDAQ,CWTR,2007-12-28,6.77,6.88,6.76,6.82,1507000,6.82 +NASDAQ,CWTR,2007-06-28,23.68,24.09,23.52,23.73,986900,23.73 +NASDAQ,CWTR,2007-06-13,24.16,24.59,23.99,24.32,1458900,24.32 +NASDAQ,CWTR,2007-04-25,21.85,21.94,21.37,21.67,2531200,21.67 +NASDAQ,CWTR,2006-11-06,28.69,29.46,28.51,29.35,766900,29.35 +NASDAQ,CWTR,2005-10-13,24.00,24.49,23.74,24.18,1104600,16.12 +NASDAQ,CWTR,2005-09-01,30.65,31.10,29.10,29.55,1433500,19.70 +NASDAQ,CWTR,2005-07-14,23.50,23.92,23.06,23.72,1072900,15.81 +NASDAQ,CWTR,2005-06-24,22.20,22.34,20.70,21.35,659400,14.23 +NASDAQ,CWTR,2005-06-13,22.66,23.05,22.36,22.58,271500,15.05 +NASDAQ,CWTR,2005-03-17,27.99,28.00,27.19,27.62,1113300,12.28 +NASDAQ,CWTR,2004-10-08,21.62,21.90,21.01,21.04,250600,9.35 +NASDAQ,CWTR,2003-01-06,19.63,19.63,19.00,19.10,289800,2.52 +NASDAQ,CWTR,2002-10-10,12.54,12.95,12.44,12.71,73000,1.67 +NASDAQ,CWTR,2002-10-01,13.06,13.06,12.73,12.94,124800,1.70 +NASDAQ,CWTR,2002-09-24,12.70,13.81,12.70,13.36,176400,1.76 +NASDAQ,CWTR,2000-10-30,31.48,31.50,28.06,29.06,641200,3.83 +NASDAQ,CWTR,1999-08-03,18.00,18.25,17.25,17.75,124800,2.34 +NASDAQ,CWTR,1998-03-17,37.75,39.25,37.50,38.00,125700,5.00 +NASDAQ,CWTR,1997-10-09,27.50,28.50,27.25,28.25,222000,3.72 +NASDAQ,CRME,2009-12-29,4.54,4.65,4.49,4.56,153800,4.56 +NASDAQ,CRME,2009-01-14,4.99,5.13,4.97,5.07,213700,5.07 +NASDAQ,CRME,2008-10-17,4.69,6.07,4.69,4.98,559800,4.98 +NASDAQ,CRME,2008-09-24,8.59,8.70,8.39,8.50,233000,8.50 +NASDAQ,CRME,2008-04-01,8.47,8.59,8.23,8.26,404900,8.26 +NASDAQ,CRME,2007-10-05,10.53,11.00,10.22,10.99,302900,10.99 +NASDAQ,CRME,2007-01-29,11.08,11.31,10.97,11.27,188700,11.27 +NASDAQ,CRME,2006-12-04,11.74,12.07,11.63,12.00,310600,12.00 +NASDAQ,CRME,2006-11-01,11.53,11.53,11.22,11.36,592300,11.36 +NASDAQ,CRME,2006-07-20,9.14,9.14,8.82,8.91,149200,8.91 +NASDAQ,CRME,2006-04-21,10.84,11.18,10.84,11.03,789300,11.03 +NASDAQ,CRME,2006-03-29,11.86,12.63,11.86,12.59,691700,12.59 +NASDAQ,CRME,2005-12-12,9.09,9.13,8.88,8.95,106600,8.95 +NASDAQ,CRME,2005-11-10,8.46,8.48,8.11,8.24,181600,8.24 +NASDAQ,CRME,2004-02-17,4.30,4.30,4.30,4.30,500,4.30 +NASDAQ,CRME,2004-02-05,4.10,4.13,4.05,4.05,8000,4.05 +NASDAQ,CRME,2003-07-17,3.10,3.10,3.10,3.10,1000,3.10 +NASDAQ,CATY,2009-05-08,13.79,16.19,12.88,16.00,2044100,15.96 +NASDAQ,CATY,2008-09-24,24.86,25.90,24.54,25.05,503800,24.54 +NASDAQ,CATY,2008-08-19,19.39,19.45,18.60,18.96,464800,18.58 +NASDAQ,CATY,2008-06-12,14.09,14.64,13.70,13.81,760100,13.40 +NASDAQ,CATY,2008-04-08,19.30,19.36,18.35,18.52,1153300,17.87 +NASDAQ,CATY,2007-10-05,33.49,33.75,32.98,33.38,277100,31.97 +NASDAQ,CATY,2007-08-31,32.89,33.20,32.17,32.51,397100,31.14 +NASDAQ,CATY,2006-12-18,34.35,34.53,33.96,34.05,167700,32.32 +NASDAQ,CATY,2005-09-30,35.05,35.47,35.00,35.46,158100,33.24 +NASDAQ,CATY,2005-04-07,32.71,32.91,32.32,32.54,68600,30.34 +NASDAQ,CATY,2004-12-01,38.72,40.00,38.65,39.99,150100,37.19 +NASDAQ,CATY,2004-09-03,73.54,73.80,73.24,73.79,107400,34.23 +NASDAQ,CATY,2004-03-30,63.80,65.73,63.70,65.49,77200,30.25 +NASDAQ,CATY,2003-10-17,47.25,47.72,46.76,46.76,223600,21.55 +NASDAQ,CATY,2003-08-25,46.50,47.44,46.50,46.75,24200,21.48 +NASDAQ,CATY,2002-10-18,42.00,42.39,41.46,42.07,21800,19.13 +NASDAQ,CATY,2002-09-11,42.90,42.90,42.45,42.71,8400,19.34 +NASDAQ,CATY,2002-02-08,61.95,62.34,61.95,62.34,35600,14.02 +NASDAQ,CATY,2000-07-24,46.00,46.59,46.00,46.44,58800,10.16 +NASDAQ,CATY,2000-03-08,46.50,46.50,42.50,44.00,38000,9.53 +NASDAQ,CATY,1999-12-15,42.00,42.00,40.50,41.75,24800,9.00 +NASDAQ,CATY,1999-11-26,39.75,40.50,39.75,40.50,85600,8.73 +NASDAQ,CATY,1999-11-17,38.94,38.94,38.44,38.88,10800,8.38 +NASDAQ,CATY,1999-09-23,35.13,35.13,34.75,34.88,56800,7.48 +NASDAQ,CATY,1999-07-09,40.69,41.00,39.75,41.00,8800,8.79 +NASDAQ,CATY,1999-06-28,40.75,41.00,40.75,40.75,13600,8.69 +NASDAQ,CATY,1998-12-23,38.75,39.13,38.63,39.13,49200,8.26 +NASDAQ,CATY,1998-07-27,41.75,41.75,41.00,41.06,56800,8.62 +NASDAQ,CATY,1998-03-18,34.25,34.25,34.25,34.25,6400,7.13 +NASDAQ,CATY,1998-02-06,34.88,35.50,34.88,35.50,33600,7.39 +NASDAQ,CATY,1997-03-31,20.75,21.50,20.75,21.50,38000,4.37 +NASDAQ,CATY,1997-03-24,20.75,20.75,20.75,20.75,2400,4.22 +NASDAQ,CATY,1996-04-26,16.50,16.50,16.50,16.50,3200,3.27 +NASDAQ,CATY,1995-01-31,13.50,13.50,13.50,13.50,4800,2.54 +NASDAQ,CATY,1994-11-18,12.50,14.00,12.50,14.00,12400,2.60 +NASDAQ,CATY,1993-08-20,14.25,14.25,14.25,14.25,1200,2.51 +NASDAQ,CATY,1993-01-14,17.00,17.00,17.00,17.00,6400,2.93 +NASDAQ,CATY,1992-04-20,17.25,18.25,17.25,18.25,43600,3.08 +NASDAQ,CATY,1991-10-25,17.37,17.37,17.37,17.37,000,2.91 +NASDAQ,CATY,1991-10-15,17.25,17.25,17.25,17.25,000,2.89 +NASDAQ,CATY,1991-09-04,18.25,18.25,17.25,18.00,53600,2.99 +NASDAQ,CATY,1991-08-12,17.50,17.50,17.50,17.50,000,2.91 +NASDAQ,CATY,1991-05-14,18.75,18.75,18.75,18.75,12000,3.09 +NASDAQ,CATY,1990-12-28,17.87,18.00,17.50,17.50,60000,2.86 +NASDAQ,CZNC,2009-11-04,12.33,12.50,11.84,11.90,18200,11.81 +NASDAQ,CZNC,2009-09-10,19.16,19.43,18.62,19.35,19700,18.88 +NASDAQ,CZNC,2008-12-02,18.75,19.76,18.57,19.23,14100,18.09 +NASDAQ,CZNC,2008-11-14,21.20,21.25,20.75,20.82,3900,19.59 +NASDAQ,CZNC,2008-06-18,19.90,20.19,19.67,19.67,3000,18.06 +NASDAQ,CZNC,2008-03-26,19.74,19.94,19.70,19.94,400,18.09 +NASDAQ,CZNC,2008-03-06,20.23,20.24,20.01,20.20,14500,18.32 +NASDAQ,CZNC,2007-02-08,22.28,22.50,22.28,22.50,17600,19.21 +NASDAQ,CZNC,2006-12-19,22.20,22.25,21.80,21.95,6000,18.36 +NASDAQ,CZNC,2006-08-02,22.45,22.53,22.05,22.05,9200,18.24 +NASDAQ,CZNC,2005-09-20,29.27,29.27,27.78,27.96,4200,22.06 +NASDAQ,CZNC,2005-01-21,30.75,30.95,30.50,30.50,17400,23.70 +NASDAQ,CZNC,2004-12-20,26.10,26.10,26.10,26.10,000,20.28 +NASDAQ,CZNC,2004-11-22,25.25,25.63,25.25,25.63,11100,19.91 +NASDAQ,CZNC,2004-07-02,25.25,25.25,25.25,25.25,1900,19.44 +NASDAQ,CZNC,2003-09-19,26.00,26.00,26.00,26.00,000,19.49 +NASDAQ,CZNC,2003-08-25,26.25,26.50,26.25,26.50,1000,19.87 +NASDAQ,CZNC,2003-06-25,26.00,26.15,26.00,26.00,3100,19.33 +NASDAQ,CZNC,2003-04-16,33.25,33.25,33.25,33.25,200,16.48 +NASDAQ,CZNC,2003-01-15,31.45,31.45,31.45,31.45,000,15.49 +NASDAQ,CZNC,2002-11-22,31.00,31.00,31.00,31.00,200,14.97 +NASDAQ,CZNC,2002-08-13,30.05,30.50,30.00,30.20,12100,14.44 +NASDAQ,CZNC,2002-08-07,30.05,31.00,30.05,31.00,500,14.82 +NASDAQ,CZNC,2002-03-21,27.50,27.50,27.50,27.50,000,12.89 +NASDAQ,CZNC,2002-01-17,26.25,26.25,26.25,26.25,000,12.31 +NASDAQ,CZNC,2001-10-05,23.10,23.10,23.10,23.10,500,10.61 +NASDAQ,CZNC,2001-07-02,21.15,21.15,21.15,21.15,900,9.61 +NASDAQ,CZNC,2001-01-19,20.00,20.00,20.00,20.00,200,8.97 +NASDAQ,CZNC,2000-03-21,25.25,25.25,25.25,25.25,300,11.07 +NASDAQ,CZNC,2000-01-31,25.75,25.75,25.75,25.75,500,11.29 +NASDAQ,CZNC,1999-12-21,31.00,31.00,28.25,28.25,500,12.38 +NASDAQ,CZNC,1999-07-08,31.97,31.97,31.97,31.97,300,13.89 +NASDAQ,CZNC,1999-04-28,32.71,32.71,32.71,32.71,200,14.21 +NASDAQ,CZNC,1998-03-26,35.19,39.16,35.19,39.16,800,17.01 +NASDAQ,CYOU,2009-11-18,34.49,34.93,33.50,34.01,139300,34.01 +NASDAQ,CYOU,2009-07-22,43.76,48.37,43.20,44.74,2022100,44.74 +NASDAQ,CHDX,2009-12-01,13.94,14.23,13.81,14.12,34100,14.12 +NASDAQ,CHDX,2009-04-15,6.98,6.98,6.30,6.58,45100,6.58 +NASDAQ,CHDX,2008-12-18,6.86,8.17,6.84,7.34,188900,7.34 +NASDAQ,CHDX,2008-09-19,13.55,13.60,12.43,12.86,304500,12.86 +NASDAQ,CHDX,2008-07-09,16.14,16.53,15.62,15.67,236100,15.67 +NASDAQ,CHDX,2007-10-16,29.76,31.50,29.58,30.43,190500,20.29 +NASDAQ,CHDX,2007-10-11,30.54,31.76,28.45,29.00,355200,19.33 +NASDAQ,CHDX,2007-10-04,25.45,25.79,24.73,25.14,86600,16.76 +NASDAQ,CHDX,2007-04-19,20.83,20.83,20.12,20.26,135400,13.51 +NASDAQ,CHDX,2007-02-28,17.02,17.66,16.98,17.04,179400,11.36 +NASDAQ,CHDX,2006-07-20,8.60,8.60,8.45,8.57,7800,5.71 +NASDAQ,CHDX,2006-06-21,8.99,9.48,8.03,8.16,146600,5.44 +NASDAQ,CHDX,2006-05-31,9.05,9.18,8.88,9.16,29000,6.11 +NASDAQ,CHDX,2005-10-19,3.19,3.19,3.15,3.15,1200,2.10 +NASDAQ,CHDX,2005-09-13,4.25,4.25,3.80,3.80,40600,2.53 +NASDAQ,CHDX,2005-06-30,4.50,4.55,4.31,4.44,23800,2.96 +NASDAQ,CHDX,2004-10-07,9.75,10.00,9.56,9.56,6600,6.37 +NASDAQ,CHDX,2004-06-25,11.50,11.50,10.80,11.00,69300,7.33 +NASDAQ,CHDX,2004-05-19,9.75,9.75,9.56,9.56,20200,6.37 +NASDAQ,CHDX,2004-01-21,44.31,46.90,44.31,45.98,267000,15.33 +NASDAQ,CHDX,2002-03-13,11.06,12.20,11.03,12.20,7200,1.85 +NASDAQ,CHDX,2001-10-12,7.51,8.02,6.56,8.02,11800,1.22 +NASDAQ,CHDX,2001-10-03,7.75,8.00,7.50,8.00,5200,1.21 +NASDAQ,CHDX,2001-08-17,9.00,10.00,9.00,10.00,13800,1.52 +NASDAQ,CHDX,2000-12-19,6.88,8.00,6.25,7.50,68000,1.14 +NASDAQ,CHDX,2000-11-22,8.88,9.37,8.88,9.37,2700,1.42 +NASDAQ,CHDX,2000-05-05,10.25,10.25,10.00,10.00,24000,1.38 +NASDAQ,CHDX,1999-12-03,21.88,21.88,19.37,20.00,91500,2.75 +NASDAQ,CHDX,1999-02-09,0.41,0.53,0.38,0.44,82500,0.48 +NASDAQ,CHDX,1999-01-22,0.63,0.63,0.41,0.50,43800,0.55 +NASDAQ,CHDX,1998-08-07,1.13,1.13,1.13,1.13,18600,1.24 +NASDAQ,CHDX,1998-06-25,1.75,1.87,1.75,1.75,27800,1.93 +NASDAQ,CHDX,1997-01-07,4.25,4.47,4.25,4.47,1200,4.92 +NASDAQ,CHMP,2009-07-14,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,CHMP,2008-12-19,2.57,2.57,2.47,2.47,1500,2.47 +NASDAQ,CHMP,2008-11-07,3.30,3.36,3.00,3.00,26700,2.93 +NASDAQ,CHMP,2008-07-10,4.68,4.71,4.43,4.67,4400,4.50 +NASDAQ,CHMP,2008-06-30,4.63,4.78,4.59,4.59,5300,4.42 +NASDAQ,CHMP,2008-04-29,4.83,5.00,4.83,4.96,4000,4.72 +NASDAQ,CHMP,2008-02-05,5.73,5.86,5.50,5.63,9300,5.30 +NASDAQ,CHMP,2007-11-15,5.71,5.75,5.70,5.74,10500,5.34 +NASDAQ,CHMP,2007-04-16,8.21,8.25,8.19,8.25,11300,7.54 +NASDAQ,CHMP,2007-01-03,8.78,9.10,8.60,8.61,115400,7.80 +NASDAQ,CHMP,2006-12-08,7.75,7.75,7.66,7.75,2000,7.02 +NASDAQ,CHMP,2005-07-21,4.20,4.20,4.20,4.20,3300,3.61 +NASDAQ,CHMP,2005-06-21,4.20,4.20,4.04,4.20,29800,3.61 +NASDAQ,CHMP,2005-05-20,3.90,3.90,3.86,3.86,300,3.28 +NASDAQ,CHMP,2005-03-21,4.08,4.09,4.00,4.07,6000,3.46 +NASDAQ,CHMP,2004-12-29,3.65,3.66,3.65,3.66,1100,3.07 +NASDAQ,CHMP,2004-08-09,3.84,3.93,3.84,3.85,5100,3.15 +NASDAQ,CHMP,2004-03-02,4.81,4.84,4.80,4.80,2900,3.84 +NASDAQ,CHMP,2003-08-26,3.75,3.83,3.70,3.83,3300,2.99 +NASDAQ,CHMP,2003-04-15,2.81,2.92,2.81,2.88,1400,2.21 +NASDAQ,CHMP,2002-11-04,2.50,2.50,2.45,2.45,1000,1.82 +NASDAQ,CHMP,2002-06-06,2.98,2.98,2.98,2.98,000,2.17 +NASDAQ,CHMP,2002-04-22,2.96,3.00,2.78,2.78,12200,1.99 +NASDAQ,CHMP,2001-02-01,2.62,2.62,2.62,2.62,000,1.72 +NASDAQ,CHMP,2000-11-01,2.56,3.50,2.50,2.56,8100,1.65 +NASDAQ,CHMP,2000-09-11,2.88,3.12,2.88,3.12,3200,2.01 +NASDAQ,CHMP,2000-07-14,4.25,4.25,4.00,4.00,11300,2.53 +NASDAQ,CHMP,2000-04-14,3.00,3.19,2.91,3.19,11400,1.98 +NASDAQ,CHMP,2000-03-24,3.44,3.56,3.38,3.44,4200,2.14 +NASDAQ,CHMP,2000-02-02,3.94,3.94,3.82,3.82,7100,2.34 +NASDAQ,CHMP,1999-01-29,8.35,8.95,8.35,8.83,11800,5.23 +NASDAQ,CHMP,1998-07-28,10.75,11.58,10.64,11.58,4500,6.79 +NASDAQ,CHMP,1997-10-03,17.44,17.44,17.44,17.44,500,10.12 +NASDAQ,CHMP,1997-10-01,17.44,17.91,17.44,17.91,400,10.39 +NASDAQ,CHMP,1997-06-10,15.64,15.64,15.64,15.64,200,9.05 +NASDAQ,CHMP,1997-05-28,15.83,16.06,15.83,16.06,300,9.26 +NASDAQ,CHMP,1997-05-13,16.29,16.29,15.59,15.83,2000,9.13 +NASDAQ,CHMP,1997-03-26,18.15,18.15,17.46,17.46,4500,10.07 +NASDAQ,CHMP,1997-01-20,19.73,20.54,19.73,20.20,29000,9.29 +NASDAQ,CHMP,1996-04-11,17.05,17.74,16.82,17.51,14000,7.99 +NASDAQ,CHMP,1996-03-22,16.13,16.13,15.67,16.13,2100,7.36 +NASDAQ,CHMP,1995-12-06,21.02,21.02,20.68,20.68,2200,7.52 +NASDAQ,CHMP,1995-09-01,21.32,21.32,20.17,20.17,600,7.32 +NASDAQ,CHMP,1995-03-16,19.17,19.17,18.94,19.05,6200,6.88 +NASDAQ,CHMP,1994-11-07,22.26,22.94,22.26,22.94,3100,6.60 +NASDAQ,CHMP,1994-02-11,15.79,15.79,15.79,15.79,800,4.51 +NASDAQ,CHMP,1993-10-08,9.11,9.62,9.11,9.62,2300,1.72 +NASDAQ,CHMP,1993-10-06,9.62,9.62,9.45,9.62,9400,1.72 +NASDAQ,CHMP,1993-04-06,8.71,8.71,8.21,8.55,54500,1.52 +NASDAQ,CHMP,1993-02-10,6.87,7.04,6.70,6.70,1200,1.19 +NASDAQ,CHMP,1993-01-29,6.95,7.04,6.70,6.70,60900,1.19 +NASDAQ,CART,2009-10-01,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,CART,2009-05-12,7.59,7.59,6.02,6.50,3600,6.50 +NASDAQ,CART,2008-11-11,8.60,8.60,8.60,8.60,000,8.60 +NASDAQ,CART,2008-10-23,10.08,10.08,10.08,10.08,100,10.08 +NASDAQ,CART,2007-11-14,16.00,16.00,16.00,16.00,000,14.55 +NASDAQ,CART,2007-08-10,15.57,15.57,15.57,15.57,000,14.15 +NASDAQ,CART,2007-06-04,17.50,17.50,17.50,17.50,000,15.91 +NASDAQ,CART,2006-12-18,18.09,18.09,18.09,18.09,000,16.45 +NASDAQ,CART,2006-10-06,19.31,19.31,19.31,19.31,000,15.96 +NASDAQ,CART,2006-09-15,18.70,18.70,18.70,18.70,000,15.45 +NASDAQ,CART,2006-06-23,19.25,19.25,19.25,19.25,100,15.91 +NASDAQ,CART,2005-11-21,16.85,16.85,16.85,16.85,5500,13.93 +NASDAQ,CART,2005-10-04,15.75,15.75,15.75,15.75,000,13.02 +NASDAQ,CART,2005-08-31,15.95,15.95,15.95,15.95,300,13.18 +NASDAQ,CART,2005-06-03,13.74,13.74,12.75,12.75,1300,10.54 +NASDAQ,CART,2005-05-02,12.97,12.99,12.70,12.75,1400,10.54 +NASDAQ,CBMX,2009-06-26,6.81,7.20,6.80,7.20,36800,7.20 +NASDAQ,CBMX,2009-04-30,7.30,7.40,7.10,7.29,113200,7.29 +NASDAQ,CBMX,2008-10-09,8.47,9.18,7.31,7.41,152700,7.41 +NASDAQ,CBMX,2008-10-03,14.60,14.60,14.12,14.12,62800,14.12 +NASDAQ,CBMX,2008-09-29,14.99,14.99,14.01,14.25,12300,14.25 +NASDAQ,CBMX,2008-09-26,14.70,14.98,14.56,14.98,10800,14.98 +NASDAQ,CBMX,2008-09-04,16.31,16.35,15.01,15.47,104200,15.47 +NASDAQ,CBMX,2008-02-11,8.05,8.16,8.05,8.16,800,8.16 +NASDAQ,CBMX,2007-12-17,7.07,7.07,7.01,7.06,14200,7.06 +NASDAQ,CBMX,2007-12-10,7.17,7.17,6.91,7.07,13000,7.07 +NASDAQ,CBMX,2007-11-21,6.66,6.75,6.58,6.68,54700,6.68 +NASDAQ,CBMX,2007-11-19,6.70,6.80,6.70,6.74,13100,6.74 +NASDAQ,CBMX,2007-02-06,0.79,0.79,0.73,0.77,14400,7.70 +NASDAQ,CBMX,2006-11-13,0.83,0.88,0.81,0.86,77300,8.60 +NASDAQ,CBMX,2006-08-23,1.19,1.19,1.13,1.14,21400,11.40 +NASDAQ,CBMX,2005-11-01,2.13,2.20,1.84,1.89,292100,18.90 +NASDAQ,CBMX,2005-10-20,1.35,1.47,1.35,1.36,19100,13.60 +NASDAQ,CBMX,2005-09-23,1.67,1.67,1.60,1.63,12600,16.30 +NASDAQ,CBMX,2005-07-05,2.25,2.27,2.17,2.27,9800,22.70 +NASDAQ,CBMX,2005-01-25,3.13,3.22,3.12,3.21,6200,32.10 +NASDAQ,CBMX,2003-12-16,3.15,3.28,2.90,3.19,21400,31.90 +NASDAQ,CBMX,2003-10-08,4.61,4.61,4.42,4.57,6000,45.70 +NASDAQ,CBMX,2003-03-27,1.80,1.88,1.77,1.87,2400,18.70 +NASDAQ,CBMX,2003-01-06,3.50,3.65,3.40,3.49,11800,34.90 +NASDAQ,CRA,2010-01-26,6.59,6.66,6.53,6.57,352500,6.57 +NASDAQ,CRA,2009-07-13,7.14,7.23,6.80,7.21,299600,7.21 +NASDAQ,CRA,2009-05-19,7.79,7.93,7.76,7.84,234000,7.84 +NASDAQ,CRA,2008-12-23,10.00,10.33,9.91,10.04,454100,10.04 +NASDAQ,CRA,2008-12-08,9.47,10.07,9.33,9.92,777800,9.92 +NASDAQ,CRA,2007-12-06,15.50,16.00,15.50,15.86,568900,15.86 +NASDAQ,CRA,2007-10-19,16.02,16.07,15.22,15.30,828900,15.30 +NASDAQ,CRA,2007-08-22,13.01,13.15,12.96,12.99,718300,12.99 +NASDAQ,CRA,2007-06-15,14.00,14.09,13.50,13.51,1314600,13.51 +NASDAQ,CRA,2007-06-04,13.09,13.19,12.96,13.08,391400,13.08 +NASDAQ,CRA,2006-07-19,12.55,13.27,12.55,13.01,938500,13.01 +NASDAQ,CRA,2005-10-26,12.14,12.40,11.89,11.98,236700,11.98 +NASDAQ,CRA,2003-09-15,10.91,12.19,10.91,12.00,1583000,12.00 +NASDAQ,CRA,2002-12-24,9.82,10.10,9.82,9.98,112800,9.98 +NASDAQ,CRA,2002-11-08,10.03,10.10,9.61,9.77,212600,9.77 +NASDAQ,CRA,2002-08-09,10.10,10.25,9.70,10.20,589500,10.20 +NASDAQ,CRA,2001-08-22,26.00,26.60,25.60,26.45,857300,26.45 +NASDAQ,CRA,2001-03-06,43.00,43.61,39.30,41.20,1670600,41.20 +NASDAQ,CRA,2001-02-13,48.00,49.44,43.03,43.30,3126000,43.30 +NASDAQ,CRA,2000-11-10,66.87,67.25,63.38,64.00,436600,64.00 +NASDAQ,CRA,2000-02-18,300.94,321.00,296.00,315.81,1684600,157.90 +NASDAQ,CRA,2000-02-14,252.06,252.06,240.06,248.00,621200,124.00 +NASDAQ,CRA,1999-09-09,35.00,35.56,34.69,35.13,819000,17.57 +NASDAQ,CHNG,2009-09-03,9.47,11.84,9.45,11.75,2263900,11.75 +NASDAQ,CHNG,2008-09-24,4.45,4.45,4.30,4.40,10000,8.80 +NASDAQ,CHNG,2008-09-02,4.95,4.95,4.73,4.80,22000,9.60 +NASDAQ,CHNG,2008-05-02,5.21,5.40,5.21,5.30,9000,10.60 +NASDAQ,CHNG,2008-01-30,6.65,7.25,6.60,7.15,71600,14.30 +NASDAQ,CHNG,2007-03-26,2.10,2.10,2.01,2.01,19500,4.02 +NASDAQ,CHNG,2006-10-25,3.45,3.45,3.30,3.36,4800,6.72 +NASDAQ,CHNG,2006-05-02,3.80,3.90,3.65,3.65,6600,7.30 +NASDAQ,CHNG,2006-03-13,3.85,3.85,3.80,3.82,14600,7.64 +NASDAQ,CHNG,2006-01-27,5.24,5.25,4.78,5.00,10300,10.00 +NASDAQ,CHNG,2005-11-11,2.24,2.24,2.24,2.24,000,1.12 +NASDAQ,CHNG,2005-10-31,2.25,2.25,2.24,2.24,40000,1.12 +NASDAQ,CHNG,2005-08-23,3.00,3.00,3.00,3.00,000,1.50 +NASDAQ,CHNG,2005-08-15,3.00,3.00,3.00,3.00,000,1.50 +NASDAQ,CMTL,2009-12-11,34.27,34.29,33.54,33.97,303200,33.97 +NASDAQ,CMTL,2009-04-06,26.43,26.79,25.31,25.68,556900,25.68 +NASDAQ,CMTL,2008-09-26,48.48,50.11,48.16,50.11,343900,50.11 +NASDAQ,CMTL,2008-09-05,45.62,45.74,44.52,44.57,335700,44.57 +NASDAQ,CMTL,2008-02-26,43.15,44.80,43.07,43.66,363800,43.66 +NASDAQ,CMTL,2007-11-21,47.02,47.45,46.25,46.79,234400,46.79 +NASDAQ,CMTL,2007-11-16,49.63,49.95,48.30,49.78,845500,49.78 +NASDAQ,CMTL,2007-10-11,58.00,58.00,54.18,54.53,460700,54.53 +NASDAQ,CMTL,2007-08-31,42.59,43.16,42.23,42.56,157700,42.56 +NASDAQ,CMTL,2006-01-11,33.75,33.90,32.65,32.85,425000,32.85 +NASDAQ,CMTL,2005-12-08,33.43,33.50,31.51,31.63,1802100,31.63 +NASDAQ,CMTL,2005-09-30,40.94,41.88,40.56,41.47,553700,41.47 +NASDAQ,CMTL,2005-09-09,38.10,38.40,37.75,37.90,226900,37.90 +NASDAQ,CMTL,2005-08-30,34.65,35.66,34.33,34.63,2450100,34.63 +NASDAQ,CMTL,2005-05-23,37.09,37.60,36.27,36.98,379900,36.98 +NASDAQ,CMTL,2004-12-30,36.95,37.85,36.82,37.63,218600,25.09 +NASDAQ,CMTL,2004-05-21,17.21,17.50,16.92,17.17,501000,11.45 +NASDAQ,CMTL,2003-01-27,11.15,11.30,11.09,11.29,4700,5.02 +NASDAQ,CMTL,2002-11-18,8.31,8.49,8.05,8.49,13300,3.77 +NASDAQ,CMTL,2002-08-07,8.06,8.45,8.05,8.05,6100,3.58 +NASDAQ,CMTL,2002-03-13,11.53,12.29,11.53,11.88,29900,5.28 +NASDAQ,CMTL,2001-07-26,14.00,14.09,14.00,14.00,1400,6.22 +NASDAQ,CMTL,2001-07-05,13.25,13.92,13.15,13.15,14600,5.84 +NASDAQ,CMTL,2001-07-02,14.15,14.40,13.51,14.15,20000,6.29 +NASDAQ,CMTL,2000-12-28,13.62,16.00,13.38,15.75,129800,7.00 +NASDAQ,CMTL,2000-07-10,14.56,14.56,13.75,13.75,187000,6.11 +NASDAQ,CMTL,1999-12-29,15.75,15.88,15.25,15.37,94300,6.83 +NASDAQ,CMTL,1999-12-09,17.00,17.75,16.75,16.88,178000,7.50 +NASDAQ,CMTL,1999-10-29,14.03,14.56,13.37,14.38,280600,6.39 +NASDAQ,CMTL,1999-10-18,12.06,12.38,11.31,11.63,52400,5.17 +NASDAQ,CMTL,1999-08-27,9.62,9.69,9.13,9.38,32000,4.17 +NASDAQ,CMTL,1999-03-22,7.75,7.75,7.75,7.75,5100,2.30 +NASDAQ,CMTL,1998-07-27,7.31,7.31,6.62,6.88,34400,2.04 +NASDAQ,CMTL,1998-04-16,7.25,8.37,7.25,8.37,133600,2.48 +NASDAQ,CMTL,1998-03-13,7.75,8.37,7.62,7.62,74600,2.26 +NASDAQ,CMTL,1997-12-11,4.37,4.37,4.19,4.19,9400,1.24 +NASDAQ,CMTL,1997-12-02,4.62,4.62,4.62,4.62,9400,1.37 +NASDAQ,CMTL,1997-10-28,4.00,4.37,4.00,4.37,24300,1.30 +NASDAQ,CMTL,1997-05-20,3.75,3.75,3.63,3.63,5700,1.07 +NASDAQ,CMTL,1997-01-30,4.13,4.25,4.00,4.00,30000,1.19 +NASDAQ,CMTL,1996-08-16,3.25,3.25,3.19,3.19,23000,0.94 +NASDAQ,CMTL,1996-05-22,5.63,5.88,5.37,5.88,78000,1.74 +NASDAQ,CMTL,1995-12-14,2.69,2.69,2.31,2.44,11100,0.72 +NASDAQ,CMTL,1995-06-19,3.00,3.00,2.56,2.75,10500,0.81 +NASDAQ,CMTL,1995-03-30,3.38,3.38,3.38,3.38,1000,1.00 +NASDAQ,CMTL,1994-10-03,4.13,4.37,4.13,4.37,16500,1.30 +NASDAQ,CMTL,1994-07-15,3.63,3.88,3.63,3.63,34800,1.07 +NASDAQ,CMTL,1994-07-06,3.75,4.13,3.75,3.75,17900,1.11 +NASDAQ,CMTL,1993-03-08,5.37,5.37,5.37,5.37,1000,1.59 +NASDAQ,CMTL,1993-01-20,6.25,6.25,5.63,5.88,47600,1.74 +NASDAQ,CMTL,1993-01-13,6.62,7.00,6.50,6.75,10100,2.00 +NASDAQ,CMLS,2009-11-25,2.22,2.31,2.20,2.20,9400,2.20 +NASDAQ,CMLS,2009-07-14,0.57,0.59,0.47,0.57,144800,0.57 +NASDAQ,CMLS,2009-05-06,1.10,1.20,1.09,1.17,101900,1.17 +NASDAQ,CMLS,2008-07-15,2.62,2.62,2.28,2.29,726600,2.29 +NASDAQ,CMLS,2007-12-03,8.44,8.46,7.98,7.99,285200,7.99 +NASDAQ,CMLS,2007-08-30,10.49,10.80,10.47,10.61,162400,10.61 +NASDAQ,CMLS,2007-08-28,10.27,10.37,10.13,10.29,235600,10.29 +NASDAQ,CMLS,2006-01-17,13.40,13.40,13.12,13.27,338700,13.27 +NASDAQ,CMLS,2005-04-26,13.29,13.45,13.20,13.22,489400,13.22 +NASDAQ,CMLS,2004-10-14,14.08,14.08,13.41,13.58,1223000,13.58 +NASDAQ,CMLS,2004-09-16,13.54,13.90,13.52,13.87,1406300,13.87 +NASDAQ,CMLS,2003-04-03,15.94,16.46,15.94,16.20,744000,16.20 +NASDAQ,CMLS,2003-02-05,14.45,15.20,14.34,14.69,523400,14.69 +NASDAQ,CMLS,2002-12-11,15.99,15.99,14.93,15.35,408300,15.35 +NASDAQ,CMLS,2002-09-19,16.62,16.80,16.19,16.22,355700,16.22 +NASDAQ,CNBKA,2009-10-29,24.17,24.31,23.76,24.31,6900,24.17 +NASDAQ,CNBKA,2009-06-05,16.80,17.10,16.80,17.03,4500,16.75 +NASDAQ,CNBKA,2009-04-23,14.20,14.20,14.20,14.20,100,13.85 +NASDAQ,CNBKA,2008-06-02,19.00,19.50,19.00,19.50,3700,18.59 +NASDAQ,CNBKA,2007-11-12,25.49,25.49,23.02,23.40,300,22.05 +NASDAQ,CNBKA,2007-10-09,21.75,21.75,21.49,21.49,1700,20.15 +NASDAQ,CNBKA,2006-08-04,25.45,25.45,24.71,24.71,1700,22.73 +NASDAQ,CNBKA,2005-11-17,31.48,32.00,31.48,31.85,3800,28.91 +NASDAQ,CNBKA,2005-06-06,26.64,27.34,26.64,27.30,6300,24.59 +NASDAQ,CNBKA,2004-04-21,29.99,30.37,29.76,30.02,3200,26.50 +NASDAQ,CNBKA,2004-01-15,36.13,36.62,35.11,35.90,5600,31.59 +NASDAQ,CNBKA,2003-10-31,36.46,36.78,34.78,34.78,3700,30.60 +NASDAQ,CNBKA,2003-05-12,27.50,27.50,26.41,26.77,14800,23.40 +NASDAQ,CNBKA,2003-05-02,26.00,26.75,25.95,26.25,2600,22.94 +NASDAQ,CNBKA,2003-04-22,26.45,26.76,26.41,26.75,32200,23.28 +NASDAQ,CNBKA,2002-12-31,26.89,26.90,26.52,26.52,3300,22.99 +NASDAQ,CNBKA,2002-10-10,26.98,27.09,26.50,26.50,3800,22.87 +NASDAQ,CNBKA,2002-10-07,28.15,28.19,27.65,27.70,3000,23.91 +NASDAQ,CNBKA,2001-07-31,22.91,23.25,22.91,22.95,2300,19.46 +NASDAQ,CNBKA,2001-07-10,20.30,20.40,20.30,20.40,3800,17.23 +NASDAQ,CNBKA,2001-03-20,16.87,16.94,16.75,16.87,26700,14.18 +NASDAQ,CNBKA,2001-02-13,18.44,18.44,18.25,18.25,9500,15.34 +NASDAQ,CNBKA,2000-06-22,13.50,14.00,13.50,14.00,39800,11.56 +NASDAQ,CNBKA,2000-03-30,13.25,13.25,13.00,13.00,3700,10.67 +NASDAQ,CNBKA,2000-03-09,13.75,13.75,13.50,13.50,6900,11.08 +NASDAQ,CNBKA,1999-01-08,18.37,18.50,18.25,18.50,20500,14.86 +NASDAQ,CNBKA,1998-10-05,16.62,16.75,16.50,16.59,20000,13.28 +NASDAQ,CNBKA,1998-07-20,21.12,21.37,21.00,21.37,15200,17.07 +NASDAQ,CNBKA,1997-08-15,14.88,15.25,14.88,14.88,3400,11.79 +NASDAQ,CNBKA,1997-06-06,13.13,13.13,12.88,12.88,4800,10.17 +NASDAQ,CNBKA,1996-10-17,13.75,14.00,13.50,13.50,10500,10.55 +NASDAQ,CNBKA,1996-09-04,12.63,12.63,12.63,12.63,4700,9.87 +NASDAQ,CNBKA,1996-03-14,11.00,11.00,10.63,10.63,5600,8.25 +NASDAQ,CNBKA,1996-03-12,10.50,11.00,10.50,10.63,4400,8.25 +NASDAQ,CNBKA,1994-07-21,8.00,8.00,7.50,7.63,52800,5.80 +NASDAQ,CNBKA,1994-01-11,3.63,4.00,3.63,3.81,29200,2.86 +NASDAQ,CNBKA,1993-12-07,3.50,3.50,3.50,3.50,000,2.63 +NASDAQ,CNBKA,1993-04-01,4.00,4.00,3.88,3.88,6200,2.85 +NASDAQ,CNBKA,1993-01-05,3.00,3.00,3.00,3.00,000,2.19 +NASDAQ,CNBKA,1992-12-10,3.25,3.25,3.13,3.25,3100,2.38 +NASDAQ,CNBKA,1992-11-30,3.25,3.25,3.25,3.25,4500,2.38 +NASDAQ,CNBKA,1992-11-19,3.00,3.00,2.63,2.75,15900,2.01 +NASDAQ,CNBKA,1992-10-09,2.75,2.75,2.25,2.25,1100,1.63 +NASDAQ,CNBKA,1992-02-28,3.25,3.25,2.75,3.00,10800,2.13 +NASDAQ,CNBKA,1991-06-06,2.13,2.13,2.13,2.13,000,1.50 +NASDAQ,CNBKA,1990-06-18,3.00,3.00,3.00,3.00,000,1.83 +NASDAQ,CNBKA,1990-06-04,3.25,3.25,3.06,3.06,900,1.87 +NASDAQ,CNBKA,1990-04-24,3.00,3.00,2.63,2.63,8100,1.61 +NASDAQ,COIN,2008-02-07,9.21,9.70,9.01,9.49,573700,7.86 +NASDAQ,COIN,2008-01-24,10.37,11.49,9.80,9.94,1742700,8.23 +NASDAQ,COIN,2007-10-24,3.40,3.49,3.31,3.34,25600,2.63 +NASDAQ,COIN,2007-06-19,3.10,3.34,3.00,3.21,10000,2.30 +NASDAQ,COIN,2007-06-06,3.00,3.20,2.97,2.97,32400,2.12 +NASDAQ,CVGW,2009-07-31,20.68,20.91,20.07,20.30,73800,19.74 +NASDAQ,CVGW,2008-08-12,14.14,14.33,13.78,14.17,26300,13.18 +NASDAQ,CVGW,2007-05-16,14.03,14.05,13.75,14.00,52900,12.80 +NASDAQ,CVGW,2007-04-25,12.94,13.89,12.94,13.68,97500,12.50 +NASDAQ,CVGW,2006-12-11,10.30,10.53,10.16,10.40,13900,9.21 +NASDAQ,CVGW,2006-09-12,9.02,9.36,9.02,9.36,6300,8.29 +NASDAQ,CVGW,2006-02-21,9.83,10.16,9.83,10.00,8300,8.86 +NASDAQ,CVGW,2005-12-16,10.10,10.15,10.05,10.15,23200,8.99 +NASDAQ,CVGW,2005-10-19,9.51,9.54,9.51,9.54,1500,8.18 +NASDAQ,CVGW,2005-06-07,10.40,10.55,10.30,10.50,39500,9.00 +NASDAQ,CVGW,2004-08-23,12.09,12.29,11.90,12.00,5100,10.01 +NASDAQ,CVGW,2004-07-16,12.47,12.47,12.17,12.17,5500,10.15 +NASDAQ,CVGW,2004-05-14,10.40,10.40,10.25,10.39,2500,8.67 +NASDAQ,CVGW,2004-04-01,10.80,10.83,10.50,10.60,5500,8.84 +NASDAQ,CVGW,2003-10-09,9.15,9.15,8.83,8.88,20900,7.25 +NASDAQ,CVGW,2003-01-15,7.02,7.02,6.90,7.01,83600,5.72 +NASDAQ,CVTI,2010-01-14,3.85,3.95,3.80,3.92,449100,3.92 +NASDAQ,CVTI,2010-01-04,4.19,4.75,4.05,4.75,19100,4.75 +NASDAQ,CVTI,2009-08-20,4.40,4.55,4.37,4.37,5800,4.37 +NASDAQ,CVTI,2009-07-21,4.85,5.35,4.85,5.14,14300,5.14 +NASDAQ,CVTI,2009-05-07,3.55,3.99,2.89,3.24,75300,3.24 +NASDAQ,CVTI,2008-05-12,5.50,5.59,5.48,5.48,5600,5.48 +NASDAQ,CVTI,2008-01-03,6.59,6.65,6.30,6.39,51700,6.39 +NASDAQ,CVTI,2007-08-27,6.32,6.40,6.32,6.36,45800,6.36 +NASDAQ,CVTI,2007-08-09,8.24,8.53,7.77,7.84,44600,7.84 +NASDAQ,CVTI,2007-03-09,10.96,11.04,10.96,11.01,16700,11.01 +NASDAQ,CVTI,2006-12-12,11.59,11.70,11.35,11.38,16600,11.38 +NASDAQ,CVTI,2006-09-13,12.76,12.95,12.60,12.92,34600,12.92 +NASDAQ,CVTI,2006-07-07,15.08,15.39,14.99,15.09,86700,15.09 +NASDAQ,CVTI,2006-07-06,15.32,15.39,15.16,15.16,174400,15.16 +NASDAQ,CVTI,2006-05-31,13.20,13.26,12.89,13.10,129000,13.10 +NASDAQ,CVTI,2005-06-13,11.74,12.09,11.65,12.04,101600,12.04 +NASDAQ,CVTI,2005-03-23,18.05,18.05,16.39,16.81,217100,16.81 +NASDAQ,CVTI,2005-03-21,20.19,20.48,19.90,19.91,28100,19.91 +NASDAQ,CVTI,2005-02-22,19.84,19.99,19.16,19.19,28900,19.19 +NASDAQ,CVTI,2003-03-13,14.92,15.65,14.84,15.23,67600,15.23 +NASDAQ,CVTI,2002-09-25,18.08,18.28,17.78,17.94,48500,17.94 +NASDAQ,CVTI,2002-03-08,16.06,16.12,15.50,15.71,37700,15.71 +NASDAQ,CVTI,2001-12-10,15.03,15.70,15.00,15.14,39800,15.14 +NASDAQ,CVTI,2001-03-13,13.69,14.25,13.69,14.25,22500,14.25 +NASDAQ,CVTI,2000-04-03,15.88,15.88,14.38,14.38,93000,14.38 +NASDAQ,CVTI,2000-03-30,15.75,16.06,15.50,15.94,51300,15.94 +NASDAQ,CVTI,1998-04-28,20.38,20.50,19.75,19.81,12100,19.81 +NASDAQ,CVTI,1998-04-16,20.75,20.87,20.56,20.87,5300,20.87 +NASDAQ,CVTI,1997-12-05,16.12,16.19,15.75,16.12,255500,16.12 +NASDAQ,CVTI,1997-08-28,16.75,17.00,16.50,17.00,25300,17.00 +NASDAQ,CVTI,1997-07-24,17.75,18.75,17.75,18.50,26600,18.50 +NASDAQ,CVTI,1997-03-03,13.75,14.25,13.75,14.25,25200,14.25 +NASDAQ,CVTI,1995-03-10,16.50,16.75,16.00,16.00,21500,16.00 +NASDAQ,CVTI,1995-01-27,17.75,18.00,17.75,17.75,21400,17.75 +NASDAQ,CPWR,2009-08-31,7.26,7.26,7.08,7.21,2320900,7.21 +NASDAQ,CPWR,2009-07-09,6.35,6.57,6.35,6.49,1743900,6.49 +NASDAQ,CPWR,2008-12-29,6.54,6.62,6.29,6.61,2003800,6.61 +NASDAQ,CPWR,2008-11-10,6.42,6.50,6.10,6.23,3237500,6.23 +NASDAQ,CPWR,2008-07-31,11.00,11.24,10.98,11.00,3822100,11.00 +NASDAQ,CPWR,2008-03-27,7.65,7.65,7.41,7.41,2372700,7.41 +NASDAQ,CPWR,2008-01-16,6.93,7.02,6.77,6.82,5738100,6.82 +NASDAQ,CPWR,2007-02-23,9.50,9.68,9.46,9.56,4465600,9.56 +NASDAQ,CPWR,2007-02-22,9.58,9.62,9.47,9.56,2303600,9.56 +NASDAQ,CPWR,2006-10-24,7.67,7.69,7.39,7.50,2998900,7.50 +NASDAQ,CPWR,2006-10-10,7.95,7.95,7.79,7.87,2264600,7.87 +NASDAQ,CPWR,2006-07-20,6.27,6.42,6.11,6.28,4878500,6.28 +NASDAQ,CPWR,2006-03-27,8.14,8.18,7.96,7.96,1811700,7.96 +NASDAQ,CPWR,2005-11-25,8.99,9.03,8.71,8.90,2119800,8.90 +NASDAQ,CPWR,2005-09-27,9.30,9.55,9.30,9.48,3624800,9.48 +NASDAQ,CPWR,2005-03-10,7.15,7.21,7.08,7.12,2507300,7.12 +NASDAQ,CPWR,2005-02-16,7.25,7.30,7.09,7.15,3206400,7.15 +NASDAQ,CPWR,2004-10-18,5.25,5.43,5.22,5.42,1469400,5.42 +NASDAQ,CPWR,2004-10-15,5.12,5.36,5.09,5.30,1454800,5.30 +NASDAQ,CPWR,2004-08-16,4.57,4.65,4.48,4.58,1537700,4.58 +NASDAQ,CPWR,2004-07-09,6.03,6.13,5.97,6.06,1628800,6.06 +NASDAQ,CPWR,2004-05-03,7.65,7.75,7.36,7.40,3143200,7.40 +NASDAQ,CPWR,2002-10-15,3.51,4.00,3.50,3.95,2928600,3.95 +NASDAQ,CPWR,2002-10-04,3.11,3.15,2.80,2.93,1778100,2.93 +NASDAQ,CPWR,2001-12-21,13.02,13.13,12.39,12.46,6276900,12.46 +NASDAQ,CPWR,2001-12-12,12.87,13.19,12.73,12.98,1452700,12.98 +NASDAQ,CPWR,2001-07-18,13.00,13.29,12.75,12.77,1907600,12.77 +NASDAQ,CPWR,2001-05-25,11.32,11.35,10.90,10.91,1733700,10.91 +NASDAQ,CPWR,2001-05-11,10.50,10.67,10.00,10.07,2444400,10.07 +NASDAQ,CPWR,2001-01-03,6.83,7.97,6.75,7.75,4171500,7.75 +NASDAQ,CPWR,2000-06-28,11.19,11.31,10.81,10.88,2921600,10.88 +NASDAQ,CPWR,1999-11-23,36.19,36.56,34.50,34.63,3179500,34.63 +NASDAQ,CPWR,1999-06-16,27.38,30.06,27.31,29.50,7473900,29.50 +NASDAQ,CPWR,1998-10-20,52.00,53.37,49.62,50.75,10530000,25.37 +NASDAQ,CPWR,1998-08-11,51.12,53.00,50.50,51.75,2803800,25.88 +NASDAQ,CPWR,1998-04-07,48.87,49.19,45.38,46.25,3944600,23.12 +NASDAQ,CPWR,1997-12-26,30.12,31.50,29.75,30.87,677600,15.44 +NASDAQ,CPWR,1997-10-31,65.25,66.12,63.00,66.12,3995600,16.53 +NASDAQ,CPWR,1997-10-23,65.50,67.88,64.50,66.12,5120000,16.53 +NASDAQ,CPWR,1997-10-21,68.00,70.12,67.62,70.00,3807600,17.50 +NASDAQ,CPWR,1997-10-09,65.38,68.62,65.00,68.12,4463600,17.03 +NASDAQ,CPWR,1997-06-04,46.25,46.50,45.00,46.25,2402400,11.56 +NASDAQ,CPWR,1997-05-16,41.75,42.12,41.12,41.38,1479600,10.34 +NASDAQ,CPWR,1996-09-05,40.50,41.25,40.50,40.75,1432000,5.09 +NASDAQ,CPWR,1996-06-06,38.75,38.75,36.75,37.00,5457600,4.63 +NASDAQ,CPWR,1996-05-21,34.25,37.50,31.25,37.12,28272000,4.64 +NASDAQ,CPWR,1995-11-20,22.00,22.00,21.25,21.25,846400,2.66 +NASDAQ,CPWR,1995-06-30,33.75,33.75,30.50,30.75,7296800,3.84 +NASDAQ,CPWR,1995-04-18,24.50,25.00,23.75,24.50,7721600,3.06 +NASDAQ,CPWR,1995-03-01,36.50,37.00,35.50,36.25,3268800,4.53 +NASDAQ,CPWR,1995-01-26,39.50,39.50,36.75,37.25,8595200,4.66 +NASDAQ,CPWR,1993-07-26,25.75,27.50,25.75,27.50,1332800,3.44 +NASDAQ,COBK,2010-01-25,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,COBK,2008-12-23,7.73,7.73,7.73,7.73,000,7.73 +NASDAQ,COBK,2008-10-06,10.40,10.40,10.40,10.40,000,10.40 +NASDAQ,COBK,2008-09-26,10.37,10.88,10.37,10.88,300,10.88 +NASDAQ,COBK,2008-03-26,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,COBK,2008-03-14,10.08,10.08,9.65,10.05,300,10.05 +NASDAQ,COBK,2007-11-16,10.58,10.58,10.00,10.00,13000,10.00 +NASDAQ,COBK,2007-10-18,11.71,11.71,11.71,11.71,000,11.71 +NASDAQ,COBK,2007-07-11,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,COBK,2007-02-23,13.79,13.79,13.50,13.78,1700,13.78 +NASDAQ,COBK,2006-12-06,13.89,14.00,13.89,14.00,600,14.00 +NASDAQ,COBK,2006-07-11,12.46,12.80,12.46,12.80,200,12.80 +NASDAQ,COBK,2006-06-19,12.40,12.40,12.40,12.40,000,12.40 +NASDAQ,COBK,2005-12-08,10.53,10.55,10.53,10.55,300,10.55 +NASDAQ,COBK,2005-11-01,10.04,10.04,10.04,10.04,000,10.04 +NASDAQ,CNXT,2009-01-29,0.72,0.72,0.68,0.71,210500,0.71 +NASDAQ,CNXT,2009-01-14,0.75,0.75,0.68,0.68,510400,0.68 +NASDAQ,CNXT,2008-10-03,3.51,3.70,3.25,3.35,523800,3.35 +NASDAQ,CNXT,2008-03-28,0.59,0.59,0.56,0.56,278100,5.60 +NASDAQ,CNXT,2007-09-13,1.28,1.30,1.23,1.23,454500,12.30 +NASDAQ,CNXT,2007-05-18,1.36,1.39,1.34,1.37,811500,13.70 +NASDAQ,CNXT,2006-12-14,2.14,2.17,2.13,2.17,584800,21.70 +NASDAQ,CNXT,2006-11-02,1.96,2.02,1.90,1.91,1958200,19.10 +NASDAQ,CNXT,2006-08-09,1.65,1.71,1.63,1.66,1579900,16.60 +NASDAQ,CNXT,2005-08-16,1.69,1.69,1.57,1.59,1289100,15.90 +NASDAQ,CNXT,2003-09-03,5.48,5.96,5.46,5.83,908400,58.30 +NASDAQ,CNXT,2003-07-29,5.17,5.27,4.90,4.98,409100,49.80 +NASDAQ,CNXT,2003-06-16,4.53,4.62,4.25,4.41,427800,35.99 +NASDAQ,CNXT,2003-04-10,1.63,1.65,1.54,1.58,212300,12.90 +NASDAQ,CNXT,2003-03-03,1.41,1.45,1.37,1.38,186200,11.26 +NASDAQ,CNXT,2002-09-09,1.35,1.40,1.31,1.37,249700,11.18 +NASDAQ,CNXT,2001-09-04,11.93,12.43,11.19,11.34,432100,27.68 +NASDAQ,CNXT,2001-06-15,8.24,8.74,7.89,8.50,391700,20.75 +NASDAQ,CNXT,2000-11-24,27.06,29.00,26.62,28.94,122200,70.64 +NASDAQ,CNXT,2000-03-02,89.69,90.69,78.50,78.94,1384300,192.67 +NASDAQ,CNXT,1999-10-15,66.00,70.37,64.00,67.50,484800,82.38 +NASDAQ,CNXT,1999-03-02,17.56,18.25,17.06,17.19,203600,20.98 +NASDAQ,CVLT,2010-02-03,21.90,22.47,21.33,22.39,540900,22.39 +NASDAQ,CVLT,2010-01-19,23.58,23.96,23.26,23.37,404300,23.37 +NASDAQ,CVLT,2010-01-08,23.82,24.19,23.56,23.94,203600,23.94 +NASDAQ,CVLT,2009-12-14,22.62,22.76,22.39,22.55,319100,22.55 +NASDAQ,CVLT,2009-09-10,20.34,20.68,20.18,20.40,484000,20.40 +NASDAQ,CVLT,2009-07-08,15.80,15.95,15.12,15.40,562700,15.40 +NASDAQ,CVLT,2009-07-07,16.42,16.69,15.69,15.73,694400,15.73 +NASDAQ,CVLT,2008-06-05,17.81,18.63,17.81,18.61,648000,18.61 +NASDAQ,CVLT,2007-10-31,19.28,21.19,19.00,20.34,2283900,20.34 +NASDAQ,CVLT,2007-09-21,19.34,19.34,18.60,18.67,278800,18.67 +NASDAQ,CRVL,2009-11-30,29.62,29.93,27.53,29.89,77100,29.89 +NASDAQ,CRVL,2009-10-30,28.19,28.57,27.68,28.50,32400,28.50 +NASDAQ,CRVL,2009-09-21,30.24,31.39,30.24,30.99,73300,30.99 +NASDAQ,CRVL,2009-01-13,20.51,20.65,20.47,20.48,16300,20.48 +NASDAQ,CRVL,2008-12-10,16.26,16.71,15.98,16.06,36200,16.06 +NASDAQ,CRVL,2008-09-18,25.96,26.36,25.15,26.26,184300,26.26 +NASDAQ,CRVL,2007-10-18,25.62,25.87,25.38,25.65,42600,25.65 +NASDAQ,CRVL,2007-06-07,26.50,27.00,24.89,25.37,264200,25.37 +NASDAQ,CRVL,2007-01-04,48.15,48.47,46.60,46.77,390700,46.77 +NASDAQ,CRVL,2006-08-11,26.56,27.45,26.56,27.05,62200,18.03 +NASDAQ,CRVL,2005-11-25,16.60,16.60,16.40,16.40,23400,10.93 +NASDAQ,CRVL,2005-10-31,20.74,21.99,20.74,21.98,36600,14.65 +NASDAQ,CRVL,2005-10-12,21.87,22.40,21.85,22.26,59000,14.84 +NASDAQ,CRVL,2005-04-04,20.66,21.22,20.63,21.22,25400,14.15 +NASDAQ,CRVL,2004-10-05,31.39,31.40,31.17,31.39,5600,20.93 +NASDAQ,CRVL,2004-02-09,39.36,39.46,39.00,39.44,5700,26.29 +NASDAQ,CRVL,2003-08-22,37.94,38.78,37.91,38.78,81600,25.85 +NASDAQ,CRVL,2003-01-30,32.24,32.51,31.93,32.45,10500,21.63 +NASDAQ,CRVL,2001-07-11,34.25,35.00,33.98,35.00,5400,15.56 +NASDAQ,CRVL,2000-10-04,28.25,28.25,26.88,28.00,41100,12.44 +NASDAQ,CRVL,1998-07-17,38.50,39.25,38.50,38.94,16600,8.65 +NASDAQ,CRVL,1997-08-20,33.50,34.00,32.88,33.87,25600,7.53 +NASDAQ,CRVL,1997-02-13,29.37,29.50,29.37,29.37,66600,6.53 +NASDAQ,CRVL,1996-12-09,26.75,27.37,26.75,26.88,197100,5.97 +NASDAQ,CRVL,1996-07-12,29.25,29.25,29.25,29.25,3200,6.50 +NASDAQ,CRVL,1995-10-06,30.75,30.75,30.00,30.50,40500,6.78 +NASDAQ,CRVL,1995-06-02,22.62,22.62,22.62,22.62,4000,5.03 +NASDAQ,CRVL,1994-08-15,18.75,19.00,18.75,19.00,4500,4.22 +NASDAQ,CRVL,1994-07-25,20.00,20.13,16.75,17.50,270000,3.89 +NASDAQ,CRVL,1994-07-13,19.75,20.75,19.75,20.50,7600,4.56 +NASDAQ,CRVL,1994-02-07,21.25,23.00,21.25,21.75,24800,4.83 +NASDAQ,CRVL,1993-11-26,20.00,20.25,20.00,20.25,19800,4.50 +NASDAQ,CRVL,1993-11-22,19.25,19.50,18.75,18.75,63000,4.17 +NASDAQ,CRVL,1993-10-15,23.00,23.75,23.00,23.25,313600,5.17 +NASDAQ,CRVL,1993-10-08,23.00,24.00,23.00,23.00,46800,5.11 +NASDAQ,CRVL,1993-07-01,12.00,12.50,12.00,12.00,49000,2.67 +NASDAQ,CRVL,1992-09-21,10.00,10.00,10.00,10.00,400,2.22 +NASDAQ,CRVL,1992-06-30,10.25,10.62,10.25,10.25,21200,2.28 +NASDAQ,CRVL,1992-05-29,13.50,14.50,13.50,14.00,6800,3.11 +NASDAQ,CRVL,1992-03-17,16.75,16.75,16.25,16.25,31000,3.61 +NASDAQ,CRVL,1991-10-10,19.25,20.25,19.25,20.00,101200,4.44 +NASDAQ,CRVL,1991-09-10,15.00,15.00,14.25,14.75,38200,3.28 +NASDAQ,CLNE,2009-03-16,5.27,5.27,4.98,5.07,309800,5.07 +NASDAQ,CPIX,2009-09-29,15.84,17.02,15.30,16.49,133400,16.49 +NASDAQ,CNAF,2010-01-05,18.30,18.30,17.45,17.55,300,17.55 +NASDAQ,CNAF,2008-11-05,15.00,15.00,15.00,15.00,000,14.00 +NASDAQ,CNAF,2008-09-08,14.20,14.20,14.06,14.06,200,13.13 +NASDAQ,CNAF,2008-07-22,12.95,13.50,12.83,13.30,5100,12.21 +NASDAQ,CNAF,2008-03-07,17.01,17.01,17.01,17.01,000,15.41 +NASDAQ,CNAF,2007-11-28,16.75,16.75,16.75,16.75,000,15.00 +NASDAQ,CNAF,2007-09-26,17.24,17.24,17.24,17.24,000,15.26 +NASDAQ,CNAF,2007-07-13,18.76,18.76,18.76,18.76,000,16.42 +NASDAQ,CNAF,2007-05-09,19.68,19.68,19.68,19.68,000,17.04 +NASDAQ,CNAF,2006-12-29,19.95,19.95,19.95,19.95,000,17.10 +NASDAQ,CNAF,2006-10-12,19.00,19.00,19.00,19.00,1000,16.13 +NASDAQ,CNAF,2006-01-11,18.00,18.00,17.81,17.81,300,14.65 +NASDAQ,CNAF,2005-12-12,18.95,18.95,18.95,18.95,000,15.59 +NASDAQ,CNAF,2005-08-16,20.45,20.45,20.45,20.45,100,16.49 +NASDAQ,CNAF,2004-02-20,28.19,28.19,28.19,28.19,600,21.38 +NASDAQ,CNAF,2003-07-02,24.30,25.88,24.30,25.60,2900,19.02 +NASDAQ,CNAF,2003-01-07,21.31,21.31,21.31,21.31,1000,15.55 +NASDAQ,CNAF,2002-03-19,18.50,18.50,18.50,18.50,000,13.03 +NASDAQ,CNAF,2001-11-29,18.10,18.10,18.10,18.10,000,12.57 +NASDAQ,CNAF,2001-11-27,18.10,18.10,18.10,18.10,000,12.44 +NASDAQ,CNAF,2001-05-17,18.25,18.25,17.50,18.00,800,12.11 +NASDAQ,CNAF,2001-02-05,15.25,15.25,15.25,15.25,800,10.14 +NASDAQ,CNAF,2000-10-09,16.00,16.00,16.00,16.00,000,10.53 +NASDAQ,CNAF,2000-04-25,13.63,13.63,13.63,13.63,000,8.78 +NASDAQ,CNAF,1999-10-07,16.25,16.25,16.25,16.25,000,10.28 +NASDAQ,CNAF,1999-04-19,18.75,18.75,18.75,18.75,200,11.67 +NASDAQ,CNAF,1999-02-23,20.37,20.37,20.37,20.37,000,12.60 +NASDAQ,CNAF,1998-02-10,36.25,36.25,36.25,36.25,000,10.96 +NASDAQ,CNAF,1997-11-21,35.50,35.50,35.50,35.50,000,10.68 +NASDAQ,CNAF,1997-06-20,35.50,35.50,35.50,35.50,000,10.63 +NASDAQ,CNAF,1997-05-22,34.50,34.50,34.50,34.50,4600,10.27 +NASDAQ,CNAF,1997-01-07,36.50,36.50,36.50,36.50,400,10.82 +NASDAQ,CNAF,1996-11-05,33.00,33.00,33.00,33.00,000,9.73 +NASDAQ,CNAF,1996-08-29,31.50,31.50,31.50,31.50,000,9.29 +NASDAQ,CFSG,2010-01-29,11.35,11.36,10.86,10.94,146700,10.94 +NASDAQ,CFSG,2008-11-10,8.08,8.39,7.96,8.00,68400,8.00 +NASDAQ,CFSG,2008-10-24,7.38,7.80,7.25,7.68,75100,7.68 +NASDAQ,CFSG,2008-03-28,7.39,7.39,7.03,7.13,96400,7.13 +NASDAQ,CFSG,2008-01-17,12.38,12.50,11.53,11.73,155200,11.73 +NASDAQ,CFSG,2007-12-26,13.08,13.10,12.75,13.00,174600,13.00 +NASDAQ,CFSG,2007-10-19,13.41,13.50,12.72,13.08,81600,13.08 +NASDAQ,CFSG,2006-12-11,4.01,4.01,4.01,4.01,400,4.01 +NASDAQ,CFSG,2006-12-05,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,CWS,2010-01-19,6.95,7.10,6.84,6.91,179500,6.91 +NASDAQ,CWS,2008-09-02,3.16,3.25,3.01,3.10,1600,9.30 +NASDAQ,CWS,2008-05-28,4.20,4.30,4.20,4.25,2000,12.75 +NASDAQ,CFK,2009-06-23,5.50,5.53,5.38,5.40,15300,5.40 +NASDAQ,CFK,2008-06-04,9.90,9.90,9.77,9.89,27800,9.89 +NASDAQ,CFK,2008-05-16,9.19,9.56,9.07,9.56,25500,9.56 +NASDAQ,CFK,2007-12-26,6.30,6.45,6.05,6.20,62600,6.20 +NASDAQ,CFK,2007-08-17,9.93,9.93,8.44,8.53,40000,8.53 +NASDAQ,CFK,2006-11-15,9.99,10.06,9.92,10.00,66900,10.00 +NASDAQ,CFK,2005-03-09,6.70,6.84,6.65,6.80,26600,6.80 +NASDAQ,CFK,2004-02-26,2.63,2.63,2.55,2.57,7200,2.57 +NASDAQ,CFK,2003-03-21,2.25,2.25,2.25,2.25,500,2.25 +NASDAQ,CFK,2003-03-05,2.29,2.29,2.29,2.29,000,2.29 +NASDAQ,CFK,2002-12-19,2.20,2.20,2.20,2.20,1300,2.20 +NASDAQ,CFK,2002-08-12,2.35,2.35,2.30,2.30,1200,2.30 +NASDAQ,CFK,2001-12-05,2.35,2.39,2.35,2.39,6300,2.39 +NASDAQ,CFK,2000-10-06,6.25,6.44,6.12,6.44,33900,6.44 +NASDAQ,CFK,2000-08-11,5.75,6.00,5.75,6.00,4000,6.00 +NASDAQ,CFK,2000-06-29,7.12,7.12,7.00,7.12,12900,7.12 +NASDAQ,CFK,2000-04-17,6.00,6.00,5.81,5.94,28600,5.94 +NASDAQ,CFK,2000-03-28,6.88,6.94,6.62,6.62,93300,6.62 +NASDAQ,CFK,2000-01-12,3.00,3.00,2.75,3.00,25800,3.00 +NASDAQ,CFK,1999-12-21,3.25,3.38,3.00,3.13,53600,3.13 +NASDAQ,CFK,1999-08-19,4.56,4.75,4.56,4.75,30300,4.75 +NASDAQ,CFK,1998-03-25,7.69,7.69,7.37,7.37,5300,7.37 +NASDAQ,CFK,1997-10-20,12.75,13.31,12.62,13.31,72200,13.31 +NASDAQ,CFK,1997-09-18,9.69,9.69,9.25,9.25,16600,9.25 +NASDAQ,CFK,1997-08-25,6.50,6.62,6.50,6.62,700,6.62 +NASDAQ,CFK,1997-07-17,5.38,6.00,5.38,6.00,28000,6.00 +NASDAQ,CFK,1996-09-11,2.50,2.69,2.50,2.69,12700,2.69 +NASDAQ,CFK,1996-06-18,2.25,2.25,2.25,2.25,3500,2.25 +NASDAQ,CFK,1995-08-30,1.50,1.56,1.50,1.50,13000,1.50 +NASDAQ,CFK,1995-07-26,1.69,1.75,1.56,1.56,16600,1.56 +NASDAQ,CFK,1994-09-13,3.00,3.00,2.94,2.94,24700,2.94 +NASDAQ,CFK,1994-06-27,2.12,2.25,2.12,2.25,2300,2.25 +NASDAQ,CEVA,2009-11-11,11.40,11.66,11.19,11.56,85600,11.56 +NASDAQ,CEVA,2009-08-07,7.95,8.33,7.92,8.29,130400,8.29 +NASDAQ,CEVA,2009-05-22,7.30,7.47,7.11,7.19,20000,7.19 +NASDAQ,CEVA,2009-05-06,7.95,8.05,7.51,7.84,57100,7.84 +NASDAQ,CEVA,2008-12-11,6.86,7.38,6.60,6.73,55100,6.73 +NASDAQ,CEVA,2008-02-06,8.14,8.14,7.75,7.80,81900,7.80 +NASDAQ,CEVA,2007-09-06,8.82,9.25,8.82,8.90,283000,8.90 +NASDAQ,CEVA,2007-05-21,7.24,7.38,7.20,7.32,20000,7.32 +NASDAQ,CEVA,2006-12-19,6.73,6.75,6.67,6.68,4100,6.68 +NASDAQ,CEVA,2006-03-13,6.66,6.90,6.51,6.68,63700,6.68 +NASDAQ,CEVA,2005-07-11,5.70,5.84,5.65,5.79,71000,5.79 +NASDAQ,CEVA,2005-05-26,7.43,7.50,7.34,7.35,45900,7.35 +NASDAQ,CEVA,2004-11-03,7.56,7.83,7.43,7.50,21300,7.50 +NASDAQ,CEVA,2004-06-17,8.04,8.10,7.84,7.84,46600,7.84 +NASDAQ,CEVA,2003-04-21,3.54,3.54,3.30,3.36,63700,3.36 +NASDAQ,CGNX,2008-10-14,18.41,18.41,16.41,16.72,285200,16.12 +NASDAQ,CGNX,2008-08-29,20.40,20.60,19.96,20.23,225500,19.50 +NASDAQ,CGNX,2008-08-22,19.39,20.04,19.39,19.72,296400,18.86 +NASDAQ,CGNX,2007-12-12,20.52,21.00,20.00,20.33,151100,19.30 +NASDAQ,CGNX,2007-11-27,20.38,21.20,20.04,20.61,449900,19.57 +NASDAQ,CGNX,2007-03-29,22.00,22.00,21.44,21.74,199300,20.40 +NASDAQ,CGNX,2006-11-13,23.92,24.45,23.86,24.26,189400,22.68 +NASDAQ,CGNX,2005-12-19,31.29,31.90,30.81,31.28,171300,28.79 +NASDAQ,CGNX,2005-10-17,29.34,29.34,28.30,29.20,240700,26.80 +NASDAQ,CGNX,2005-08-26,30.31,30.33,29.55,29.72,180900,27.28 +NASDAQ,CGNX,2005-03-10,27.08,27.50,26.91,27.30,550900,24.91 +NASDAQ,CGNX,2004-11-10,26.22,26.41,26.17,26.21,128400,23.84 +NASDAQ,CGNX,2003-12-17,26.96,27.00,26.24,26.37,109800,23.76 +NASDAQ,CGNX,2003-10-29,27.14,27.26,26.68,27.26,463600,24.51 +NASDAQ,CGNX,2003-10-28,25.90,27.27,25.90,27.09,447600,24.36 +NASDAQ,CGNX,2003-06-19,23.53,23.74,22.22,22.23,258200,19.95 +NASDAQ,CGNX,2003-01-03,19.22,19.33,19.01,19.23,187100,17.25 +NASDAQ,CGNX,2002-11-14,18.85,20.10,18.85,20.00,269200,17.95 +NASDAQ,CGNX,2002-09-03,15.37,15.46,14.88,15.38,329700,13.80 +NASDAQ,CGNX,2001-05-18,31.21,31.21,30.50,30.50,187500,27.37 +NASDAQ,CGNX,2000-10-31,28.50,33.50,28.12,33.50,370200,30.06 +NASDAQ,CGNX,2000-07-12,47.62,49.00,46.62,47.00,187000,42.17 +NASDAQ,CGNX,2000-03-06,48.25,50.00,48.25,49.25,256700,44.19 +NASDAQ,CGNX,1999-10-26,27.13,27.25,27.00,27.06,134000,24.28 +NASDAQ,CGNX,1999-09-16,33.00,33.13,32.50,32.75,172200,29.39 +NASDAQ,CGNX,1998-12-15,16.00,16.50,15.88,16.06,177900,14.41 +NASDAQ,CGNX,1998-09-30,11.25,12.00,11.00,11.62,210500,10.43 +NASDAQ,CGNX,1998-07-30,17.12,17.75,17.12,17.75,58000,15.93 +NASDAQ,CGNX,1998-04-08,22.50,22.75,21.88,22.00,196600,19.74 +NASDAQ,CGNX,1998-03-03,24.00,24.25,22.63,23.38,627100,20.97 +NASDAQ,CGNX,1997-06-03,26.38,27.25,26.38,26.44,250200,23.72 +NASDAQ,CGNX,1997-01-07,18.50,19.75,18.50,19.50,337400,17.50 +NASDAQ,CGNX,1996-07-18,14.50,15.25,12.50,13.75,1918300,12.34 +NASDAQ,CGNX,1995-11-16,66.50,67.50,65.50,66.00,481200,29.61 +NASDAQ,CGNX,1995-10-31,60.25,61.50,59.50,59.75,1087600,26.81 +NASDAQ,CGNX,1994-03-09,20.75,20.75,19.25,20.00,117800,8.97 +NASDAQ,CGNX,1993-11-29,13.25,13.75,13.25,13.75,521000,6.17 +NASDAQ,CGNX,1993-10-29,15.25,15.75,14.75,15.50,56600,6.95 +NASDAQ,CGNX,1993-04-19,23.75,24.25,23.75,23.75,24400,5.33 +NASDAQ,CGNX,1992-10-01,15.50,16.50,15.00,15.00,59200,3.36 +NASDAQ,CGNX,1992-03-06,24.50,25.75,24.50,24.75,66400,5.55 +NASDAQ,CGNX,1992-01-02,46.75,48.75,46.75,48.75,18400,5.47 +NASDAQ,CGNX,1991-10-09,61.88,61.88,60.00,61.50,63200,6.90 +NASDAQ,CGNX,1991-07-19,47.25,48.50,47.25,48.50,10400,5.44 +NASDAQ,CGNX,1991-05-31,45.25,46.50,45.25,46.00,65600,5.16 +NASDAQ,CGNX,1991-04-04,43.50,45.25,43.50,44.00,124800,4.94 +NASDAQ,CGNX,1990-09-28,23.50,24.25,23.50,24.25,68800,2.72 +NASDAQ,CGNX,1990-09-21,24.00,24.75,24.00,24.00,53600,2.69 +NASDAQ,CGNX,1990-08-31,27.50,28.00,27.50,28.00,48800,3.14 +NASDAQ,CGNX,1990-07-24,30.00,33.00,30.00,32.25,316000,3.62 +NASDAQ,CGNX,1990-07-10,30.50,31.25,30.50,31.25,97600,3.51 +NASDAQ,CGNX,1989-11-15,16.25,16.25,16.00,16.25,51200,1.82 +NASDAQ,CBBO,2009-12-04,1.25,1.25,1.01,1.05,18600,1.05 +NASDAQ,CBBO,2009-01-12,1.83,1.83,1.78,1.78,3100,1.78 +NASDAQ,CBBO,2008-04-25,11.36,11.69,10.91,11.09,15100,11.06 +NASDAQ,CBBO,2006-12-04,24.29,25.16,24.29,25.11,22100,24.17 +NASDAQ,CBBO,2006-06-09,25.50,26.00,25.19,25.80,23900,24.63 +NASDAQ,CBBO,2006-03-31,21.80,21.98,21.80,21.95,3100,20.87 +NASDAQ,CBBO,2005-04-15,18.43,18.43,18.00,18.22,3200,15.54 +NASDAQ,CBBO,2005-01-28,18.69,18.69,17.90,18.03,4600,15.30 +NASDAQ,CBBO,2004-12-07,18.73,18.99,18.60,18.80,6700,15.88 +NASDAQ,CBBO,2003-11-10,16.42,16.58,16.09,16.58,12900,13.70 +NASDAQ,CBBO,2002-07-01,12.41,12.61,12.20,12.20,15400,9.28 +NASDAQ,CBBO,2002-06-10,12.50,12.89,12.00,12.00,7200,9.13 +NASDAQ,CBBO,2001-11-23,9.29,9.29,9.29,9.29,000,6.96 +NASDAQ,CBBO,2001-10-09,9.25,9.25,9.25,9.25,8800,6.87 +NASDAQ,CBBO,2001-09-24,8.95,8.95,8.95,8.95,100,6.65 +NASDAQ,CBBO,2001-07-23,9.10,9.45,8.90,9.45,2200,7.02 +NASDAQ,CBBO,2001-05-31,7.80,7.95,7.80,7.95,3200,5.86 +NASDAQ,CBBO,2001-04-02,8.00,8.00,7.94,8.00,6100,5.78 +NASDAQ,CBBO,2000-09-26,6.50,6.50,6.50,6.50,1100,4.58 +NASDAQ,CBBO,2000-07-26,6.00,6.00,6.00,6.00,400,4.23 +NASDAQ,CBBO,2000-07-24,6.00,6.00,6.00,6.00,900,4.23 +NASDAQ,CBBO,2000-05-31,5.94,6.25,5.75,5.94,8200,4.14 +NASDAQ,CBBO,2000-05-11,6.13,6.25,6.13,6.25,7300,4.36 +NASDAQ,CBBO,2000-03-31,6.00,6.00,5.50,5.63,116400,3.88 +NASDAQ,CBBO,2000-03-07,6.37,6.50,6.37,6.50,1600,4.48 +NASDAQ,CBBO,1999-08-04,7.23,7.29,7.23,7.29,3800,4.93 +NASDAQ,CBBO,1999-04-19,8.03,8.03,8.03,8.03,4300,5.38 +NASDAQ,CBBO,1998-11-17,8.98,8.98,8.64,8.64,10000,5.71 +NASDAQ,CHOP,2010-01-04,5.63,5.74,5.55,5.69,94000,5.69 +NASDAQ,CHOP,2009-11-20,5.10,5.24,5.00,5.18,536500,5.18 +NASDAQ,CHOP,2009-07-23,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CHOP,2008-10-31,5.60,5.63,5.55,5.63,19700,5.63 +NASDAQ,CHOP,2008-07-14,5.64,5.64,5.64,5.64,3500,5.64 +NASDAQ,CHOP,2007-11-15,5.68,5.68,5.68,5.68,000,5.68 +NASDAQ,CHOP,2007-11-09,5.70,5.70,5.70,5.70,000,5.70 +NASDAQ,CHOP,2007-09-27,5.45,5.45,5.45,5.45,2000,5.45 +NASDAQ,CGEN,2009-07-30,2.47,2.63,2.45,2.55,269300,2.55 +NASDAQ,CGEN,2009-06-09,1.26,1.28,1.25,1.25,18300,1.25 +NASDAQ,CGEN,2009-03-26,0.69,0.80,0.63,0.69,129500,0.69 +NASDAQ,CGEN,2009-01-15,0.74,0.82,0.74,0.82,21200,0.82 +NASDAQ,CGEN,2007-06-27,2.84,2.93,2.84,2.93,35400,2.93 +NASDAQ,CGEN,2007-03-26,2.54,2.56,2.40,2.48,78500,2.48 +NASDAQ,CGEN,2006-06-13,3.45,3.51,3.34,3.36,25000,3.36 +NASDAQ,CGEN,2005-12-30,4.20,4.35,4.10,4.26,81500,4.26 +NASDAQ,CGEN,2005-09-22,3.22,3.39,3.22,3.37,7700,3.37 +NASDAQ,CGEN,2005-09-06,3.64,3.79,3.64,3.75,12600,3.75 +NASDAQ,CGEN,2005-05-03,3.64,3.85,3.54,3.63,36700,3.63 +NASDAQ,CGEN,2005-03-23,3.82,4.04,3.82,3.89,21500,3.89 +NASDAQ,CGEN,2004-08-16,3.24,3.75,3.22,3.52,41300,3.52 +NASDAQ,CGEN,2004-05-12,6.16,6.24,6.00,6.20,70200,6.20 +NASDAQ,CGEN,2003-05-23,4.10,4.31,4.08,4.30,239700,4.30 +NASDAQ,CGEN,2003-04-11,2.20,2.40,2.20,2.36,118900,2.36 +NASDAQ,CGEN,2002-12-18,2.06,2.25,2.00,2.09,369400,2.09 +NASDAQ,CGEN,2002-06-18,2.08,2.08,1.85,1.95,171600,1.95 +NASDAQ,CGEN,2001-09-27,2.94,2.95,2.85,2.93,11300,2.93 +NASDAQ,CGEN,2001-06-06,5.05,5.05,4.70,5.00,80200,5.00 +NASDAQ,CSFL,2009-07-07,7.43,7.70,7.06,7.09,44100,7.07 +NASDAQ,CSFL,2009-05-22,9.43,9.43,9.07,9.25,22100,9.22 +NASDAQ,CSFL,2007-11-08,12.92,13.00,12.70,12.70,28700,12.42 +NASDAQ,CSFL,2007-06-26,18.22,18.50,18.09,18.50,12500,18.05 +NASDAQ,CSFL,2007-05-17,16.32,16.98,16.32,16.72,17600,16.28 +NASDAQ,CSFL,2007-05-10,17.57,17.80,16.95,17.00,47200,16.55 +NASDAQ,CSFL,2006-04-28,37.48,37.75,37.04,37.26,6000,18.01 +NASDAQ,CSFL,2006-03-15,36.37,36.37,36.37,36.37,400,17.58 +NASDAQ,CSFL,2006-03-06,37.69,37.83,37.30,37.40,4800,18.04 +NASDAQ,CSFL,2006-02-21,37.77,37.77,37.77,37.77,400,18.22 +NASDAQ,CSFL,2006-01-26,37.00,37.00,37.00,37.00,800,17.85 +NASDAQ,CSFL,2006-01-19,36.50,36.79,36.27,36.47,2000,17.59 +NASDAQ,CSFL,2005-10-21,33.80,33.80,33.80,33.80,200,16.27 +NASDAQ,CSFL,2005-07-22,33.40,33.40,33.00,33.20,22800,15.95 +NASDAQ,CSFL,2005-06-23,32.90,33.00,32.55,32.66,40000,15.69 +NASDAQ,CSFL,2005-06-21,33.05,34.21,32.36,32.78,634800,15.75 +NASDAQ,CSFL,2005-02-16,34.50,34.50,34.50,34.50,000,16.52 +NASDAQ,CSFL,2004-08-24,24.10,24.25,24.10,24.25,3200,11.56 +NASDAQ,CSFL,2004-02-19,19.10,19.10,19.10,19.10,000,9.05 +NASDAQ,CSFL,2003-12-01,19.50,19.50,19.50,19.50,000,9.21 +NASDAQ,CSFL,2003-07-08,19.13,19.22,19.10,19.15,7600,9.02 +NASDAQ,CSFL,2003-04-07,19.53,19.53,19.10,19.21,13200,9.03 +NASDAQ,CSFL,2003-02-28,18.81,18.81,18.55,18.58,2800,8.71 +NASDAQ,CSFL,2003-01-16,19.50,19.50,19.00,19.00,1600,8.91 +NASDAQ,CSFL,2002-12-27,19.57,19.57,19.57,19.57,000,9.17 +NASDAQ,CSFL,2002-05-08,20.50,20.50,20.50,20.50,000,9.54 +NASDAQ,CSFL,2001-09-10,15.64,15.64,15.48,15.48,2000,7.16 +NASDAQ,CSFL,2001-09-07,15.40,15.63,15.38,15.63,11400,7.23 +NASDAQ,CSFL,2001-07-27,14.50,14.50,14.50,14.50,400,6.71 +NASDAQ,CBSH,2009-09-09,36.89,37.17,36.57,36.99,358500,35.02 +NASDAQ,CBSH,2009-05-27,31.32,31.32,29.86,29.87,887400,27.88 +NASDAQ,CBSH,2008-12-11,41.31,41.40,39.15,39.19,578900,36.29 +NASDAQ,CBSH,2008-10-28,42.90,46.11,41.01,46.09,600400,40.42 +NASDAQ,CBSH,2008-10-22,41.83,43.23,41.19,41.79,550400,36.65 +NASDAQ,CBSH,2008-10-02,52.57,52.57,48.25,49.24,375200,43.19 +NASDAQ,CBSH,2008-06-02,43.92,44.01,43.40,43.80,388700,37.99 +NASDAQ,CBSH,2007-05-02,47.70,48.00,47.56,47.93,167700,38.71 +NASDAQ,CBSH,2007-04-26,47.65,47.81,47.31,47.68,244300,38.50 +NASDAQ,CBSH,2007-03-13,49.00,49.00,47.66,47.83,161700,38.62 +NASDAQ,CBSH,2006-08-31,49.90,50.13,49.78,50.12,105200,36.17 +NASDAQ,CBSH,2006-04-21,51.64,51.71,51.25,51.37,134500,36.90 +NASDAQ,CBSH,2006-01-10,52.00,52.43,51.65,52.17,140600,37.29 +NASDAQ,CBSH,2005-11-22,55.10,55.59,54.76,55.17,133600,37.39 +NASDAQ,CBSH,2004-08-16,46.95,47.43,46.95,47.41,185600,29.88 +NASDAQ,CBSH,2004-08-09,46.68,46.89,46.65,46.70,130600,29.43 +NASDAQ,CBSH,2004-06-28,45.59,45.89,45.59,45.61,52700,28.74 +NASDAQ,CBSH,2004-05-18,44.46,45.37,44.46,45.08,157200,28.27 +NASDAQ,CBSH,2003-03-17,35.40,36.68,35.20,36.66,339400,21.52 +NASDAQ,CBSH,2002-12-02,40.00,40.50,40.00,40.35,160800,23.58 +NASDAQ,CBSH,2002-07-22,39.30,39.50,37.54,38.20,307300,21.10 +NASDAQ,CBSH,2001-06-11,36.09,36.28,35.95,36.26,177900,18.85 +NASDAQ,CBSH,2001-06-05,35.85,36.07,35.85,36.02,315000,18.64 +NASDAQ,CBSH,2000-10-13,35.06,35.13,34.75,35.06,177000,17.14 +NASDAQ,CBSH,2000-02-10,31.00,31.31,30.25,30.25,68800,14.57 +NASDAQ,CBSH,1999-08-24,39.13,39.13,38.63,38.94,159500,17.72 +NASDAQ,CBSH,1999-07-20,40.38,40.38,40.13,40.13,179100,18.26 +NASDAQ,CBSH,1999-02-08,39.88,40.00,39.75,39.94,193500,18.04 +NASDAQ,CBSH,1998-12-23,39.88,40.75,39.88,40.31,169000,18.21 +NASDAQ,CBSH,1998-03-09,71.62,71.87,71.25,71.75,101600,20.41 +NASDAQ,CBSH,1997-12-22,68.00,68.12,67.62,67.75,41600,19.21 +NASDAQ,CBSH,1997-09-08,54.38,54.50,54.13,54.13,220900,14.51 +NASDAQ,CBSH,1997-07-23,49.25,50.00,49.13,49.75,271100,13.34 +NASDAQ,CBSH,1997-06-23,47.25,47.25,46.50,46.50,57000,12.47 +NASDAQ,CBSH,1997-03-04,46.75,47.50,46.75,47.50,17200,12.62 +NASDAQ,CBSH,1996-11-22,47.25,47.50,46.88,47.38,120400,11.95 +NASDAQ,CBSH,1996-06-03,34.50,34.75,34.50,34.75,28500,8.68 +NASDAQ,CBSH,1996-01-02,38.00,38.25,38.00,38.00,285000,9.44 +NASDAQ,CBSH,1995-12-15,37.88,38.13,37.88,38.13,27700,9.47 +NASDAQ,CBSH,1995-10-16,37.75,38.25,37.75,38.25,124800,9.46 +NASDAQ,CBSH,1994-03-30,30.50,30.75,30.25,30.25,595200,7.20 +NASDAQ,CBSH,1993-09-21,30.25,31.00,30.25,30.50,128700,7.22 +NASDAQ,CBSH,1993-08-26,29.00,29.50,29.00,29.00,32700,6.83 +NASDAQ,CBSH,1993-06-11,27.75,27.75,27.50,27.50,39700,6.48 +NASDAQ,CBSH,1993-05-27,44.00,44.25,44.00,44.25,17200,6.92 +NASDAQ,CBSH,1993-03-30,49.00,49.00,48.25,48.75,60900,7.62 +NASDAQ,CBSH,1992-10-22,39.75,39.75,39.00,39.00,43900,6.04 +NASDAQ,CBSH,1992-01-02,32.25,32.50,32.00,32.00,88400,4.88 +NASDAQ,CBSH,1991-09-13,33.00,33.00,32.50,32.50,62700,4.93 +NASDAQ,CBSH,1991-08-12,30.50,31.00,30.50,30.87,28900,4.65 +NASDAQ,CBSH,1991-08-08,30.00,30.50,29.75,30.50,176700,4.60 +NASDAQ,CBSH,1991-07-09,29.00,29.50,29.00,29.50,57400,4.45 +NASDAQ,CBSH,1991-05-31,28.75,28.75,28.25,28.37,96500,4.25 +NASDAQ,CBSH,1990-08-08,22.00,22.50,22.00,22.00,125800,3.22 +NASDAQ,CBSH,1990-03-01,23.75,23.87,23.50,23.62,102800,3.43 +NASDAQ,CBSH,1989-04-06,44.50,44.75,44.50,44.75,18700,3.17 +NASDAQ,CBSH,1988-09-26,41.00,41.00,40.75,40.75,228300,2.84 +NASDAQ,CBSH,1988-08-25,39.25,39.75,39.25,39.25,15000,2.72 +NASDAQ,CBSH,1988-03-04,32.50,32.75,32.25,32.75,34600,2.25 +NASDAQ,CBSH,1987-07-20,35.13,35.13,35.13,35.13,2000,2.39 +NASDAQ,CBSH,1987-03-16,37.75,38.50,37.75,37.75,140400,2.57 +NASDAQ,CBSH,1987-02-18,37.00,37.38,37.00,37.38,26100,2.54 +NASDAQ,CBSH,1986-04-17,80.00,81.00,80.00,81.00,157300,2.70 +NASDAQ,CBSH,1985-10-25,58.63,58.63,58.63,58.63,29900,1.94 +NASDAQ,CBSH,1985-08-20,57.25,57.25,57.25,57.25,114200,1.89 +NASDAQ,CBSH,1984-10-19,43.25,44.00,43.25,43.25,58100,1.43 +NASDAQ,CBSH,1984-09-25,44.50,44.75,44.50,44.50,3800,1.47 +NASDAQ,CVLY,2009-12-18,5.59,5.59,5.28,5.28,500,5.25 +NASDAQ,CVLY,2009-11-17,5.95,5.95,5.90,5.93,1200,5.90 +NASDAQ,CVLY,2008-12-26,8.75,8.75,8.75,8.75,000,8.43 +NASDAQ,CVLY,2008-12-11,8.37,8.37,8.10,8.10,2400,7.80 +NASDAQ,CVLY,2008-08-11,12.86,12.86,12.81,12.82,7900,12.21 +NASDAQ,CVLY,2008-05-29,16.30,16.30,16.30,16.30,100,15.36 +NASDAQ,CVLY,2008-02-28,17.39,17.39,17.39,17.39,000,15.48 +NASDAQ,CVLY,2008-02-26,17.25,17.39,17.25,17.39,300,15.48 +NASDAQ,CVLY,2007-01-08,19.75,19.75,19.75,19.75,1000,16.10 +NASDAQ,CVLY,2006-10-19,21.00,21.00,20.41,20.41,1400,15.74 +NASDAQ,CVLY,2006-06-29,19.38,19.38,19.38,19.38,2300,14.84 +NASDAQ,CVLY,2006-03-15,20.55,20.55,20.00,20.00,2800,14.49 +NASDAQ,CVLY,2006-01-12,19.67,19.67,19.50,19.50,1600,14.03 +NASDAQ,CVLY,2005-11-04,18.67,18.67,18.67,18.67,000,13.43 +NASDAQ,CVLY,2005-05-27,18.95,18.95,18.85,18.85,2000,13.37 +NASDAQ,CVLY,2004-04-12,21.02,21.02,21.02,21.02,800,13.18 +NASDAQ,CVLY,2003-10-07,18.00,18.99,17.86,18.66,10600,11.55 +NASDAQ,CVLY,2003-07-28,16.00,16.60,16.00,16.20,2300,10.03 +NASDAQ,CVLY,2003-03-28,16.35,16.35,16.35,16.35,100,9.49 +NASDAQ,CVLY,2002-10-31,15.36,15.36,15.15,15.15,1600,8.73 +NASDAQ,CVLY,2002-07-25,15.11,15.11,15.11,15.11,000,8.64 +NASDAQ,CVLY,2002-05-15,15.89,16.00,14.55,14.55,500,8.25 +NASDAQ,CVLY,2001-11-13,13.80,14.11,13.80,14.11,2600,7.50 +NASDAQ,CVLY,2001-04-02,16.12,16.12,16.12,16.12,000,7.96 +NASDAQ,CVLY,2000-12-19,12.63,12.63,12.63,12.63,000,6.19 +NASDAQ,CVLY,2000-02-18,14.00,14.00,14.00,14.00,2900,6.28 +NASDAQ,CVLY,2000-02-02,16.00,16.00,15.00,15.00,8700,6.73 +NASDAQ,CVLY,1998-04-27,21.62,21.62,21.62,21.62,1900,8.86 +NASDAQ,CVLY,1997-10-28,35.75,35.75,35.75,35.75,2800,6.92 +NASDAQ,CRMT,2009-07-23,20.72,21.50,20.37,20.69,103400,20.69 +NASDAQ,CRMT,2009-07-21,21.08,21.08,20.32,20.58,50000,20.58 +NASDAQ,CRMT,2008-08-26,17.75,18.20,16.40,18.16,458400,18.16 +NASDAQ,CRMT,2008-07-01,17.57,19.60,17.52,18.86,624500,18.86 +NASDAQ,CRMT,2008-06-20,14.98,15.07,14.56,14.94,164200,14.94 +NASDAQ,CRMT,2007-12-14,11.88,12.25,11.60,11.64,110300,11.64 +NASDAQ,CRMT,2007-11-19,11.51,11.51,11.07,11.15,26400,11.15 +NASDAQ,CRMT,2007-10-19,11.83,11.83,11.63,11.71,99100,11.71 +NASDAQ,CRMT,2007-05-09,12.64,13.22,12.60,13.19,32000,13.19 +NASDAQ,CRMT,2006-04-24,20.53,20.66,20.27,20.31,66800,20.31 +NASDAQ,CRMT,2005-10-17,16.97,17.15,16.70,17.11,56100,17.11 +NASDAQ,CRMT,2005-08-23,20.16,20.53,20.06,20.25,44800,20.25 +NASDAQ,CRMT,2005-02-15,36.74,37.50,36.74,37.47,52200,24.98 +NASDAQ,CRMT,2004-05-18,25.66,26.13,25.66,26.01,10800,17.34 +NASDAQ,CRMT,2004-05-11,26.66,26.69,26.36,26.48,17600,17.65 +NASDAQ,CRMT,2003-11-04,30.55,30.99,30.22,30.72,88800,20.48 +NASDAQ,CRMT,2003-10-01,30.00,31.51,29.76,31.49,302200,20.99 +NASDAQ,CRMT,2003-04-15,13.15,13.50,13.15,13.33,109500,8.89 +NASDAQ,CRMT,2002-12-20,14.01,14.28,13.53,13.93,11700,9.29 +NASDAQ,CRMT,2002-12-12,13.10,13.50,13.00,13.43,128000,8.95 +NASDAQ,CRMT,2002-11-01,10.35,10.80,10.35,10.80,22200,7.20 +NASDAQ,CRMT,2002-09-05,12.34,12.73,12.34,12.73,4600,8.49 +NASDAQ,CRMT,2002-08-16,12.88,12.93,12.19,12.76,9900,8.51 +NASDAQ,CRMT,2001-12-18,5.05,5.25,5.00,5.07,24300,3.38 +NASDAQ,CRMT,2001-02-21,4.00,4.00,3.87,4.00,18200,2.67 +NASDAQ,CRMT,2000-10-24,4.62,4.62,4.56,4.62,8600,3.08 +NASDAQ,CRMT,2000-10-16,4.50,4.62,4.50,4.50,5600,3.00 +NASDAQ,CRMT,2000-03-22,4.63,4.88,4.63,4.63,13000,3.08 +NASDAQ,CRMT,2000-01-20,4.72,4.75,4.50,4.63,34800,3.08 +NASDAQ,CRMT,1999-12-14,5.03,5.50,5.03,5.50,164100,3.67 +NASDAQ,CRMT,1998-06-18,4.25,4.31,4.00,4.25,16500,2.83 +NASDAQ,CRMT,1997-08-13,2.53,2.53,2.50,2.50,126000,1.67 +NASDAQ,CRMT,1997-05-20,2.03,2.12,2.03,2.12,32200,1.42 +NASDAQ,CRMT,1997-02-27,2.69,2.87,2.50,2.62,53100,1.75 +NASDAQ,CRMT,1997-01-29,2.50,2.62,2.41,2.56,146600,1.71 +NASDAQ,CRMT,1996-12-06,2.19,2.25,2.19,2.19,17200,1.46 +NASDAQ,CRMT,1996-08-19,2.50,2.62,2.50,2.62,60600,1.75 +NASDAQ,CRMT,1996-08-16,2.50,2.75,2.50,2.56,27600,1.71 +NASDAQ,CRMT,1996-08-02,2.44,2.69,2.31,2.31,185700,1.54 +NASDAQ,CRMT,1996-05-16,2.12,2.31,2.12,2.31,43000,1.54 +NASDAQ,CRMT,1995-09-26,4.31,4.37,4.12,4.12,30800,2.75 +NASDAQ,CRMT,1995-06-06,6.06,6.25,5.94,6.13,183800,4.08 +NASDAQ,CRMT,1995-06-05,6.00,6.13,5.94,6.06,59100,4.04 +NASDAQ,CRMT,1995-02-24,4.25,4.25,4.00,4.25,59700,2.83 +NASDAQ,CRMT,1994-01-06,6.50,6.62,6.25,6.25,26600,4.17 +NASDAQ,CCOI,2009-12-17,9.37,9.42,9.05,9.14,145100,9.14 +NASDAQ,CCOI,2009-10-08,12.31,12.53,11.96,12.41,601800,12.41 +NASDAQ,CCOI,2009-08-26,10.17,10.17,9.84,10.07,181800,10.07 +NASDAQ,CCOI,2009-05-06,8.50,8.62,8.01,8.14,299400,8.14 +NASDAQ,CCOI,2009-01-23,5.86,6.42,5.77,6.05,530900,6.05 +NASDAQ,CCOI,2008-07-07,13.19,13.26,12.59,12.93,686400,12.93 +NASDAQ,CCOI,2008-06-30,13.84,13.96,13.31,13.40,1097000,13.40 +NASDAQ,CCOI,2008-06-17,14.85,15.65,14.79,15.10,722500,15.10 +NASDAQ,CCOI,2007-10-15,28.25,28.31,26.72,27.07,344900,27.07 +NASDAQ,CCOI,2007-08-10,26.58,26.85,24.20,24.78,1331700,24.78 +NASDAQ,CCOI,2007-03-20,23.28,23.95,23.26,23.85,1250400,23.85 +NASDAQ,CCOI,2006-08-30,8.85,9.20,8.72,9.17,177600,9.17 +NASDAQ,CCOI,2005-06-20,7.13,7.15,6.92,7.08,459000,7.08 +NASDAQ,CCOI,2005-04-01,12.40,12.50,11.58,11.58,14400,11.58 +NASDAQ,CCOI,2005-02-14,0.76,0.81,0.75,0.79,1900,15.80 +NASDAQ,CCOI,2003-07-14,2.26,2.27,2.07,2.07,1600,41.40 +NASDAQ,CCOI,2002-11-25,0.50,0.55,0.41,0.50,1200,10.00 +NASDAQ,CCOI,2002-09-03,1.20,1.20,1.20,1.20,100,24.00 +NASDAQ,CCOI,2002-05-20,2.70,2.85,2.70,2.85,100,57.00 +NASDAQ,CCOI,2002-04-23,2.90,2.90,2.80,2.80,000,56.00 +NASDAQ,CACC,2009-12-01,34.73,34.80,33.87,34.53,65600,34.53 +NASDAQ,CACC,2009-01-26,16.79,18.00,16.79,17.77,5700,17.77 +NASDAQ,CACC,2008-10-14,18.27,18.27,14.57,15.95,23000,15.95 +NASDAQ,CACC,2008-01-22,13.85,16.22,13.42,14.80,45200,14.80 +NASDAQ,CACC,2007-07-03,26.89,27.04,26.65,27.03,13900,27.03 +NASDAQ,CACC,2007-06-19,26.50,26.83,26.50,26.75,22400,26.75 +NASDAQ,CACC,2007-02-06,28.44,29.52,28.06,29.25,21600,29.25 +NASDAQ,CACC,2006-06-08,26.75,27.50,26.75,27.46,50500,27.46 +NASDAQ,CACC,2005-10-26,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,CACC,2005-09-19,13.95,14.00,13.95,14.00,2800,14.00 +NASDAQ,CACC,2005-06-13,15.33,15.51,14.11,14.38,31700,14.38 +NASDAQ,CACC,2005-05-10,17.39,17.39,16.25,16.30,59100,16.30 +NASDAQ,CACC,2005-03-28,21.17,21.18,20.02,20.35,105200,20.35 +NASDAQ,CACC,2005-02-24,22.42,22.42,21.21,22.32,45900,22.32 +NASDAQ,CACC,2004-09-07,18.44,18.89,18.11,18.68,164100,18.68 +NASDAQ,CACC,2004-03-11,16.85,17.49,16.85,17.03,75200,17.03 +NASDAQ,CACC,2004-02-19,17.75,17.75,16.95,17.30,80400,17.30 +NASDAQ,CACC,2002-08-01,9.00,9.30,8.56,8.63,9000,8.63 +NASDAQ,CACC,2002-07-05,12.21,12.70,12.21,12.70,3300,12.70 +NASDAQ,CACC,2002-06-04,11.70,12.70,11.39,12.20,54800,12.20 +NASDAQ,CACC,2000-10-30,6.00,6.12,6.00,6.00,5500,6.00 +NASDAQ,CACC,2000-10-04,6.06,6.25,6.06,6.12,50500,6.12 +NASDAQ,CACC,2000-01-26,4.97,5.00,4.63,4.91,29100,4.91 +NASDAQ,CACC,1999-03-18,5.69,5.81,5.62,5.81,451200,5.81 +NASDAQ,CACC,1998-11-11,5.75,5.94,5.56,5.62,85000,5.62 +NASDAQ,CACC,1998-07-14,8.50,8.75,8.38,8.75,136600,8.75 +NASDAQ,CACC,1998-04-30,11.62,11.62,10.50,10.75,152600,10.75 +NASDAQ,CACC,1996-11-13,26.62,27.13,26.62,26.94,20300,26.94 +NASDAQ,CACC,1996-10-21,26.75,27.13,26.75,26.75,54300,26.75 +NASDAQ,CACC,1996-05-14,20.00,20.50,20.00,20.50,94800,20.50 +NASDAQ,CACC,1995-12-18,21.00,21.50,19.25,19.31,216200,19.31 +NASDAQ,CACC,1995-11-20,21.75,22.25,21.25,21.56,260100,21.56 +NASDAQ,CACC,1994-10-07,31.50,32.00,31.50,32.00,70000,16.00 +NASDAQ,CACC,1994-10-06,30.87,31.50,30.75,31.50,21800,15.75 +NASDAQ,CACC,1994-06-07,26.00,26.25,25.75,25.75,119800,12.88 +NASDAQ,CACC,1994-05-26,24.00,24.50,24.00,24.00,128800,12.00 +NASDAQ,CACC,1994-04-15,21.75,22.25,21.75,22.00,145400,11.00 +NASDAQ,CACC,1993-10-21,34.75,35.50,34.75,35.50,71400,11.83 +NASDAQ,CACC,1993-09-17,31.25,31.25,30.75,30.75,58800,10.25 +NASDAQ,CACC,1993-06-02,23.75,23.75,23.50,23.62,42300,7.88 +NASDAQ,COGT,2008-09-12,11.40,11.79,11.29,11.68,482500,11.68 +NASDAQ,COGT,2007-12-17,10.84,10.88,10.69,10.69,462000,10.69 +NASDAQ,COGT,2007-08-15,13.89,14.19,13.79,14.03,645000,14.03 +NASDAQ,COGT,2007-05-14,14.17,14.38,14.10,14.28,1024900,14.28 +NASDAQ,COGT,2006-02-08,22.96,23.57,22.90,23.23,345100,23.23 +NASDAQ,COGT,2005-12-09,22.62,23.05,22.62,22.68,543000,22.68 +NASDAQ,COGT,2005-11-18,23.91,24.42,23.60,24.22,1070800,24.22 +NASDAQ,COGT,2005-08-10,29.82,29.82,28.25,28.45,803700,28.45 +NASDAQ,CLRO,2008-11-26,4.02,4.05,3.85,4.00,3700,4.00 +NASDAQ,CLRO,2008-10-21,3.86,3.99,3.55,3.98,2300,3.98 +NASDAQ,CLRO,2008-05-28,4.09,4.09,4.09,4.09,000,4.09 +NASDAQ,CLRO,2008-05-06,4.40,4.50,4.40,4.50,123200,4.50 +NASDAQ,CLRO,2008-02-14,5.09,5.09,5.09,5.09,100,5.09 +NASDAQ,CLRO,2007-07-25,5.85,5.85,5.83,5.83,3400,5.83 +NASDAQ,CLRO,2007-02-28,6.05,6.25,6.05,6.25,14300,6.25 +NASDAQ,CLRO,2006-08-18,3.30,3.33,3.26,3.33,3800,3.33 +NASDAQ,CLRO,2006-04-25,3.75,3.75,3.75,3.75,400,3.75 +NASDAQ,CLRO,2006-04-07,3.75,4.00,3.75,3.90,12900,3.90 +NASDAQ,CLRO,2005-12-19,2.60,2.70,2.28,2.40,35900,2.40 +NASDAQ,CLRO,2004-07-06,5.56,5.81,5.56,5.81,900,5.81 +NASDAQ,CLRO,2004-06-03,6.00,6.15,5.90,5.90,11100,5.90 +NASDAQ,CLRO,2003-09-15,2.20,2.20,2.00,2.15,36100,2.15 +NASDAQ,CLRO,2003-06-27,2.50,2.50,2.10,2.25,38000,2.25 +NASDAQ,CLRO,2003-04-29,1.00,1.00,0.09,0.97,90300,0.97 +NASDAQ,CLRO,2003-02-24,1.42,1.42,1.42,1.42,000,1.42 +NASDAQ,CLRO,2002-11-22,3.92,4.65,3.84,4.63,497700,4.63 +NASDAQ,CLRO,2002-08-06,10.90,11.91,10.90,11.49,87400,11.49 +NASDAQ,CLRO,2002-05-28,17.76,18.70,17.76,18.30,46500,18.30 +NASDAQ,CLRO,2002-04-01,16.35,16.70,15.91,15.92,56900,15.92 +NASDAQ,CLRO,2001-12-31,16.54,17.25,16.26,16.68,52400,16.68 +NASDAQ,CLRO,2000-08-14,12.91,13.00,12.88,13.00,42000,13.00 +NASDAQ,CLRO,2000-08-08,13.09,13.38,12.44,12.50,115400,12.50 +NASDAQ,CLRO,1998-10-15,2.06,2.22,1.88,2.16,57500,2.16 +NASDAQ,CLRO,1998-08-20,2.50,2.50,2.38,2.41,16700,2.41 +NASDAQ,CLRO,1998-08-03,2.50,2.66,2.50,2.59,37700,2.59 +NASDAQ,CLRO,1998-05-11,1.91,1.91,1.81,1.88,44900,1.88 +NASDAQ,CLRO,1997-08-08,0.81,0.81,0.78,0.81,33800,0.81 +NASDAQ,CLRO,1996-09-16,0.88,0.94,0.88,0.88,6100,0.88 +NASDAQ,CLRO,1996-05-14,0.81,0.84,0.81,0.84,8100,0.84 +NASDAQ,CLRO,1996-05-03,0.81,0.81,0.78,0.78,10500,0.78 +NASDAQ,CLRO,1996-01-03,1.19,1.23,1.19,1.23,23300,1.23 +NASDAQ,CHSI,2009-07-30,26.24,26.79,25.66,26.50,365600,26.50 +NASDAQ,CHSI,2009-07-06,23.46,24.29,23.00,23.73,161500,23.73 +NASDAQ,CHSI,2009-06-19,23.83,23.96,23.13,23.33,262700,23.33 +NASDAQ,CHSI,2009-01-07,24.00,24.52,23.26,23.39,410800,23.39 +NASDAQ,CHSI,2007-12-17,25.79,25.86,25.41,25.70,217500,25.70 +NASDAQ,CHSI,2007-09-06,27.87,28.34,27.87,28.10,192200,28.10 +NASDAQ,CHSI,2007-05-08,31.04,31.04,30.04,30.12,545400,30.12 +NASDAQ,CHSI,2007-04-05,29.57,29.78,29.38,29.60,219600,29.60 +NASDAQ,CHSI,2006-11-10,21.51,21.55,20.39,20.42,507100,20.42 +NASDAQ,CHSI,2006-11-01,23.36,24.27,21.77,22.11,1210600,22.11 +NASDAQ,CHSI,2006-07-13,28.21,28.33,27.56,27.58,207400,27.58 +NASDAQ,CHSI,2006-03-20,36.90,36.99,35.64,36.45,211600,36.45 +NASDAQ,CHSI,2005-06-16,17.47,17.47,17.25,17.29,134800,17.29 +NASDAQ,CHSI,2005-04-22,16.75,17.39,16.66,17.24,251200,17.24 +NASDAQ,CHSI,2005-01-25,15.96,16.06,15.60,15.83,350300,15.83 +NASDAQ,CHSI,2004-07-15,14.18,14.40,14.04,14.09,105700,14.09 +NASDAQ,CHSI,2004-06-30,16.55,16.95,16.41,16.57,172500,16.57 +NASDAQ,CHSI,2004-02-25,10.20,10.54,10.09,10.45,149600,10.45 +NASDAQ,CHSI,2001-04-25,7.25,7.26,6.96,7.25,26500,7.25 +NASDAQ,CHSI,2001-04-23,7.00,7.10,6.95,7.00,26800,7.00 +NASDAQ,CHSI,2001-04-20,7.03,7.33,6.87,7.25,37200,7.25 +NASDAQ,CHSI,2000-09-15,4.00,4.12,3.88,3.94,15200,3.94 +NASDAQ,CHSI,2000-08-09,3.94,4.00,3.75,3.81,30700,3.81 +NASDAQ,CHSI,2000-01-27,7.56,8.50,7.56,8.12,772300,8.12 +NASDAQ,CSPI,2009-11-25,3.48,3.48,3.48,3.48,000,3.48 +NASDAQ,CSPI,2009-10-27,3.73,3.73,3.59,3.59,7800,3.59 +NASDAQ,CSPI,2009-06-16,3.55,3.55,3.50,3.51,2200,3.51 +NASDAQ,CSPI,2009-02-05,3.20,3.43,3.20,3.41,14200,3.41 +NASDAQ,CSPI,2008-12-17,2.80,3.20,2.80,3.00,22600,3.00 +NASDAQ,CSPI,2008-08-14,5.82,5.89,5.68,5.89,900,5.89 +NASDAQ,CSPI,2008-07-15,5.33,5.49,5.27,5.41,4700,5.41 +NASDAQ,CSPI,2007-08-27,7.87,7.87,7.70,7.70,7200,7.70 +NASDAQ,CSPI,2007-04-10,9.30,9.44,9.29,9.40,24000,9.40 +NASDAQ,CSPI,2007-02-02,8.56,8.70,8.52,8.70,11800,8.70 +NASDAQ,CSPI,2006-09-07,8.04,8.35,8.01,8.14,6200,8.14 +NASDAQ,CSPI,2006-07-10,7.06,7.06,7.06,7.06,200,7.06 +NASDAQ,CSPI,2006-06-29,7.15,7.15,7.02,7.10,1300,7.10 +NASDAQ,CSPI,2006-06-09,6.80,7.15,6.55,6.85,6400,6.85 +NASDAQ,CSPI,2006-04-18,7.24,7.24,7.15,7.15,600,7.15 +NASDAQ,CSPI,2005-12-02,7.10,7.32,7.09,7.15,7000,7.15 +NASDAQ,CSPI,2005-10-14,6.99,7.05,6.99,7.00,3400,7.00 +NASDAQ,CSPI,2004-08-10,6.40,7.09,6.40,7.00,6600,7.00 +NASDAQ,CSPI,2004-05-20,6.10,6.67,6.03,6.65,7900,6.65 +NASDAQ,CSPI,2004-02-23,6.40,6.40,6.40,6.40,000,6.40 +NASDAQ,CSPI,2004-02-04,6.30,6.50,6.30,6.50,1500,6.50 +NASDAQ,CSPI,2003-10-15,5.51,5.55,5.32,5.38,8900,5.38 +NASDAQ,CSPI,2003-09-04,3.63,3.80,3.60,3.80,16300,3.80 +NASDAQ,CSPI,2002-09-06,2.73,2.81,2.70,2.81,3600,2.81 +NASDAQ,CSPI,2002-06-25,3.10,3.39,3.02,3.38,27800,3.38 +NASDAQ,CSPI,2002-05-24,3.25,3.40,3.21,3.40,1500,3.40 +NASDAQ,CSPI,2000-10-12,5.12,5.28,4.75,5.00,19400,5.00 +NASDAQ,CSPI,2000-08-18,5.25,5.62,5.25,5.50,31600,5.50 +NASDAQ,CSPI,2000-02-24,11.87,12.44,11.38,12.00,117900,12.00 +NASDAQ,CSPI,1999-11-12,5.12,5.12,5.12,5.12,700,5.12 +NASDAQ,CSPI,1998-08-13,8.62,8.62,8.62,8.62,600,7.13 +NASDAQ,CSPI,1997-12-22,7.62,8.00,7.62,8.00,12600,6.01 +NASDAQ,CSPI,1997-10-22,8.00,8.00,7.50,8.00,1300,6.01 +NASDAQ,CSPI,1997-07-10,7.00,7.50,7.00,7.50,7600,5.63 +NASDAQ,CSPI,1997-04-08,6.75,7.00,6.75,7.00,3300,5.26 +NASDAQ,CSPI,1996-12-02,7.87,8.12,7.87,8.12,2500,6.10 +NASDAQ,CSPI,1995-12-28,9.13,9.25,9.00,9.00,44700,6.76 +NASDAQ,CSPI,1995-10-19,8.88,8.88,8.88,8.88,1300,6.67 +NASDAQ,CSPI,1995-10-12,9.00,9.00,9.00,9.00,100,6.76 +NASDAQ,CSPI,1995-07-10,7.50,7.50,7.50,7.50,900,5.63 +NASDAQ,CSPI,1995-06-07,7.50,7.50,7.50,7.50,400,5.63 +NASDAQ,CSPI,1994-12-29,7.62,7.62,7.50,7.50,5300,5.63 +NASDAQ,CSPI,1994-12-01,8.75,8.75,8.25,8.25,3600,6.20 +NASDAQ,CSPI,1994-09-20,9.00,9.00,8.88,8.88,800,6.67 +NASDAQ,CSPI,1994-03-14,9.50,9.50,9.50,9.50,7900,7.14 +NASDAQ,CSPI,1993-11-22,10.50,10.50,9.75,10.13,1900,7.61 +NASDAQ,CSPI,1993-08-02,10.13,10.13,9.75,9.75,2400,7.33 +NASDAQ,CSPI,1993-01-13,9.75,9.88,9.75,9.75,16400,7.33 +NASDAQ,CSPI,1992-11-11,9.25,9.75,9.25,9.75,4100,7.33 +NASDAQ,CSPI,1992-10-23,7.75,7.75,7.75,7.75,9500,5.82 +NASDAQ,CSPI,1991-07-30,6.00,6.00,6.00,6.00,13300,4.51 +NASDAQ,CSPI,1991-01-18,5.00,5.00,5.00,5.00,2700,3.76 +NASDAQ,CSPI,1990-11-01,5.00,5.50,5.00,5.50,300,4.13 +NASDAQ,CSPI,1990-09-27,5.25,5.25,5.13,5.25,2800,3.94 +NASDAQ,CSPI,1990-08-15,5.50,5.50,5.50,5.50,100,4.13 +NASDAQ,CHTT,2009-09-02,61.80,62.61,61.62,62.38,160400,62.38 +NASDAQ,CHTT,2009-04-21,56.13,56.88,55.51,56.57,363100,56.57 +NASDAQ,CHTT,2008-11-04,75.98,75.98,72.57,74.80,250800,74.80 +NASDAQ,CHTT,2008-10-08,68.27,71.50,67.00,67.15,459800,67.15 +NASDAQ,CHTT,2008-09-09,72.63,74.97,71.61,72.71,573600,72.71 +NASDAQ,CHTT,2008-05-05,66.69,68.02,65.31,67.41,480000,67.41 +NASDAQ,CHTT,2006-12-20,51.19,51.64,50.90,51.13,151700,51.13 +NASDAQ,CHTT,2006-12-04,48.46,49.05,48.18,49.00,179400,49.00 +NASDAQ,CHTT,2006-10-04,35.40,35.88,35.25,35.82,381800,35.82 +NASDAQ,CHTT,2005-09-15,38.04,38.10,37.81,37.92,410500,37.92 +NASDAQ,CHTT,2005-02-10,36.75,37.26,36.41,36.93,176100,36.93 +NASDAQ,CHTT,2004-11-19,34.72,35.75,34.72,35.17,104500,35.17 +NASDAQ,CHTT,2004-08-27,29.30,31.00,29.23,30.26,550000,30.26 +NASDAQ,CHTT,2004-07-13,28.47,28.72,28.21,28.26,123400,28.26 +NASDAQ,CHTT,2003-10-10,13.93,13.98,13.55,13.60,237200,13.60 +NASDAQ,CHTT,2003-07-31,18.39,18.40,17.40,17.50,109200,17.50 +NASDAQ,CHTT,2003-07-22,16.60,17.49,16.60,17.33,47600,17.33 +NASDAQ,CHTT,2003-04-04,16.32,16.38,15.32,15.75,186200,15.75 +NASDAQ,CHTT,2002-08-06,31.25,33.46,31.12,32.70,139600,16.35 +NASDAQ,CHTT,2002-07-09,32.98,33.49,32.12,32.82,62400,16.41 +NASDAQ,CHTT,2002-02-19,14.00,14.00,13.50,13.65,28800,6.82 +NASDAQ,CHTT,2001-12-19,17.40,17.45,17.05,17.05,7000,8.52 +NASDAQ,CHTT,2001-09-26,12.70,12.87,12.39,12.64,21200,6.32 +NASDAQ,CHTT,2001-05-22,9.96,10.02,9.95,9.96,6200,4.98 +NASDAQ,CHTT,2001-03-08,8.88,9.50,8.75,8.81,23400,4.41 +NASDAQ,CHTT,2000-10-12,8.14,8.19,6.94,7.50,70000,3.75 +NASDAQ,CHTT,2000-10-10,7.94,8.50,7.88,7.88,29600,3.94 +NASDAQ,CHTT,2000-08-11,12.94,12.94,12.75,12.88,44000,6.44 +NASDAQ,CHTT,2000-08-07,12.44,12.56,12.06,12.12,36400,6.06 +NASDAQ,CHTT,2000-06-29,13.06,13.12,12.50,12.69,72400,6.34 +NASDAQ,CHTT,2000-03-20,16.31,16.62,15.94,16.00,32400,8.00 +NASDAQ,CHTT,2000-01-07,18.00,19.00,17.25,19.00,39400,9.50 +NASDAQ,CHTT,1999-08-05,27.81,27.81,26.38,26.38,57200,13.19 +NASDAQ,CHTT,1999-02-12,32.00,33.25,32.00,33.25,52000,16.62 +NASDAQ,CHTT,1998-11-13,32.38,33.19,32.38,32.50,48000,16.25 +NASDAQ,CHTT,1998-10-19,28.88,29.25,28.00,28.25,53200,14.12 +NASDAQ,CHTT,1998-03-12,20.25,20.25,20.00,20.25,5200,10.12 +NASDAQ,CHTT,1998-02-19,17.75,18.00,17.75,18.00,5200,9.00 +NASDAQ,CHTT,1996-11-21,9.38,9.50,9.38,9.38,2400,4.69 +NASDAQ,CHTT,1996-05-17,7.63,7.88,7.50,7.88,92600,3.94 +NASDAQ,CHTT,1996-02-28,4.50,4.50,4.50,4.50,800,2.25 +NASDAQ,CHTT,1995-12-19,4.37,4.63,4.37,4.63,3400,2.31 +NASDAQ,CHTT,1995-11-21,4.69,4.75,4.50,4.50,31600,2.25 +NASDAQ,CHTT,1995-05-08,4.75,5.00,4.75,5.00,4400,2.50 +NASDAQ,CHTT,1994-08-08,5.50,5.50,5.00,5.25,6400,2.62 +NASDAQ,CHTT,1994-03-28,6.25,6.50,6.25,6.25,3400,3.12 +NASDAQ,CHTT,1993-12-17,8.00,8.00,7.37,7.37,31200,3.69 +NASDAQ,CHTT,1993-11-04,8.12,8.25,8.00,8.25,10200,4.12 +NASDAQ,CHTT,1993-10-25,9.12,9.12,8.50,8.50,8400,4.25 +NASDAQ,CHTT,1993-02-09,10.55,10.77,10.41,10.77,2800,5.33 +NASDAQ,CHTT,1993-01-21,10.06,10.06,9.88,9.92,74400,4.86 +NASDAQ,CHTT,1992-11-20,10.87,10.87,10.42,10.42,16000,5.10 +NASDAQ,CHTT,1992-02-26,9.26,9.26,8.90,9.26,14800,4.43 +NASDAQ,CDZI,2010-01-22,11.41,11.84,11.26,11.54,36100,11.54 +NASDAQ,CDZI,2009-06-16,12.00,12.49,11.63,11.90,80400,11.90 +NASDAQ,CDZI,2008-07-02,15.53,15.95,15.07,15.63,58400,15.63 +NASDAQ,CDZI,2008-02-29,15.06,15.33,14.75,14.92,75800,14.92 +NASDAQ,CDZI,2007-08-03,16.82,16.82,16.20,16.22,89200,16.22 +NASDAQ,CDZI,2007-06-01,22.89,23.10,22.26,22.95,8800,22.95 +NASDAQ,CDZI,2007-03-06,26.35,26.35,25.90,25.96,5300,25.96 +NASDAQ,CDZI,2006-11-07,19.55,19.60,19.51,19.60,600,19.60 +NASDAQ,CDZI,2006-01-06,19.50,19.50,19.50,19.50,400,19.50 +NASDAQ,CDZI,2005-01-26,12.75,12.75,12.75,12.75,200,12.75 +NASDAQ,CDZI,2004-07-15,11.00,11.50,11.00,11.50,2200,11.50 +NASDAQ,CDZI,2004-02-10,5.55,5.85,5.50,5.70,47500,5.70 +NASDAQ,CDZI,2002-10-08,1.36,1.39,0.32,0.36,216200,9.00 +NASDAQ,CDZI,2002-09-19,4.42,4.50,4.20,4.34,3600,108.50 +NASDAQ,CDZI,2002-09-18,4.20,4.50,4.06,4.43,4500,110.75 +NASDAQ,CDZI,2002-07-23,4.30,4.43,4.24,4.25,12000,106.25 +NASDAQ,CDZI,2001-08-16,8.40,8.53,8.35,8.53,2900,213.25 +NASDAQ,CDZI,2000-08-02,9.50,9.67,8.75,9.48,7400,237.11 +NASDAQ,CDZI,2000-07-21,9.87,10.06,9.56,9.75,1400,243.75 +NASDAQ,CDZI,2000-03-16,8.12,8.31,8.03,8.31,4300,207.81 +NASDAQ,CDZI,2000-01-19,10.72,10.75,10.63,10.69,4000,267.19 +NASDAQ,CDZI,1998-12-24,8.00,8.38,8.00,8.06,1200,201.56 +NASDAQ,CDZI,1998-12-02,9.00,9.25,8.75,8.81,4900,220.31 +NASDAQ,CDZI,1998-08-25,9.56,9.62,9.44,9.56,2000,239.06 +NASDAQ,CDZI,1997-08-14,6.06,6.09,6.00,6.06,5500,151.56 +NASDAQ,CDZI,1996-12-27,4.63,4.87,4.50,4.87,900,121.87 +NASDAQ,CDZI,1996-09-18,4.75,4.75,4.50,4.66,600,116.41 +NASDAQ,CDZI,1995-10-04,5.00,5.12,4.87,5.00,600,125.00 +NASDAQ,CDZI,1994-12-23,5.06,5.12,4.87,4.87,2300,121.87 +NASDAQ,CDZI,1994-12-12,5.00,5.00,4.75,4.91,2200,122.66 +NASDAQ,CDZI,1994-11-07,4.75,4.87,4.50,4.50,700,112.50 +NASDAQ,CDZI,1994-05-19,4.87,5.00,4.75,4.87,900,121.87 +NASDAQ,CDZI,1994-03-16,5.62,5.62,5.38,5.38,800,134.38 +NASDAQ,CDZI,1991-05-15,0.50,0.56,0.50,0.56,400,14.06 +NASDAQ,CDZI,1991-01-28,0.81,0.81,0.81,0.81,500,20.31 +NASDAQ,CDZI,1990-12-24,1.12,1.12,1.12,1.12,000,28.12 +NASDAQ,CDZI,1990-07-31,3.00,3.00,3.00,3.00,400,75.00 +NASDAQ,CDZI,1990-04-18,2.75,2.75,2.75,2.75,200,68.75 +NASDAQ,CECE,2008-01-09,11.51,11.54,10.65,10.65,79500,10.65 +NASDAQ,CECE,2007-08-10,13.15,13.21,11.10,11.77,523600,11.77 +NASDAQ,CECE,2007-05-30,12.28,12.28,11.96,12.01,143300,12.01 +NASDAQ,CECE,2007-04-27,13.93,14.02,13.76,13.93,40400,13.93 +NASDAQ,CECE,2006-11-21,9.19,9.33,9.05,9.30,40600,9.30 +NASDAQ,CECE,2006-10-06,9.86,9.86,9.44,9.63,16500,9.63 +NASDAQ,CECE,2006-08-04,8.73,9.06,8.59,8.75,42900,8.75 +NASDAQ,CECE,2006-07-21,7.45,7.85,7.27,7.44,21000,7.44 +NASDAQ,CECE,2006-06-02,8.60,8.61,7.98,8.21,90700,8.21 +NASDAQ,CECE,2006-05-19,9.20,9.20,7.65,7.94,273800,7.94 +NASDAQ,CECE,2006-05-12,9.37,9.89,8.86,9.65,112000,9.65 +NASDAQ,CECE,2005-12-13,6.50,6.70,6.34,6.65,69800,6.65 +NASDAQ,CECE,2005-08-11,3.60,3.95,3.50,3.64,52600,3.64 +NASDAQ,CECE,2005-05-11,2.56,2.76,2.56,2.76,1700,2.76 +NASDAQ,CECE,2005-01-14,3.90,4.08,3.78,3.90,22800,3.90 +NASDAQ,CECE,2004-07-01,1.80,1.80,1.76,1.76,5800,1.76 +NASDAQ,CECE,2004-03-08,1.78,1.85,1.78,1.85,9100,1.85 +NASDAQ,CECE,2004-01-26,2.01,2.01,1.83,1.83,6400,1.83 +NASDAQ,CECE,2003-10-14,1.78,1.78,1.78,1.78,100,1.78 +NASDAQ,CECE,2003-08-26,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,CECE,2003-05-01,1.60,1.67,1.60,1.67,8800,1.67 +NASDAQ,CECE,2002-10-01,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,CECE,2002-05-22,2.96,3.03,2.70,3.00,29600,3.00 +NASDAQ,CECE,2002-04-29,3.51,3.55,3.46,3.50,4200,3.50 +NASDAQ,CECE,2002-03-12,3.58,3.73,3.58,3.73,23600,3.73 +NASDAQ,CECE,2001-11-29,3.48,3.64,3.42,3.49,138600,3.49 +NASDAQ,CECE,2001-06-06,2.10,2.16,2.01,2.16,2000,2.16 +NASDAQ,CECE,2000-11-20,1.69,1.69,1.69,1.69,600,1.69 +NASDAQ,CECE,2000-11-07,2.05,2.19,2.05,2.19,2000,2.19 +NASDAQ,CECE,1999-11-15,2.25,2.31,2.22,2.25,37100,2.25 +NASDAQ,CECE,1999-11-12,2.31,2.31,2.25,2.25,5200,2.25 +NASDAQ,CECE,1999-08-03,2.75,2.81,2.50,2.75,19600,2.75 +NASDAQ,CECE,1999-06-04,3.88,3.94,3.88,3.94,5000,3.94 +NASDAQ,CECE,1998-12-02,2.69,2.69,2.69,2.69,500,2.69 +NASDAQ,CECE,1998-11-23,3.00,3.13,3.00,3.13,20100,3.13 +NASDAQ,CECE,1998-11-06,2.81,2.94,2.72,2.72,14300,2.72 +NASDAQ,CECE,1998-08-05,2.62,2.81,1.81,2.00,31100,2.00 +NASDAQ,CECE,1998-04-24,3.00,3.00,3.00,3.00,1000,3.00 +NASDAQ,CECE,1998-02-05,3.25,3.25,3.25,3.25,40100,3.25 +NASDAQ,CECE,1997-07-07,3.62,3.62,3.38,3.38,3800,3.38 +NASDAQ,CECE,1997-06-13,3.44,3.50,3.31,3.38,35100,3.38 +NASDAQ,CECE,1996-12-20,2.06,2.12,2.00,2.12,26000,2.12 +NASDAQ,CECE,1996-08-05,2.00,2.00,1.69,2.00,22000,2.00 +NASDAQ,CECE,1996-01-26,3.75,3.88,3.62,3.62,50800,3.62 +NASDAQ,CECE,1995-06-28,4.34,4.44,4.31,4.37,51100,4.37 +NASDAQ,CECE,1995-02-14,2.19,2.34,2.19,2.19,11600,2.19 +NASDAQ,CECE,1994-03-02,3.25,3.62,3.13,3.62,7400,3.62 +NASDAQ,CECE,1993-10-01,5.50,5.75,5.50,5.75,7100,5.75 +NASDAQ,CECE,1993-04-22,3.00,3.00,3.00,3.00,400,3.00 +NASDAQ,CECE,1993-03-02,3.13,3.13,3.13,3.13,1500,3.13 +NASDAQ,CRRC,2009-10-21,14.58,15.42,14.51,14.95,34500,14.72 +NASDAQ,CRRC,2009-07-10,14.34,14.94,13.95,14.54,9400,14.14 +NASDAQ,CRRC,2009-04-27,15.44,15.50,13.74,14.21,49400,13.62 +NASDAQ,CRRC,2008-10-24,13.95,14.99,13.90,13.98,11500,13.04 +NASDAQ,CRRC,2008-10-17,17.73,19.41,16.59,17.25,55400,16.09 +NASDAQ,CRRC,2008-05-15,23.85,24.29,23.54,24.25,26100,22.36 +NASDAQ,CRRC,2007-12-03,32.99,32.99,32.12,32.13,53300,29.15 +NASDAQ,CRRC,2007-10-25,36.39,36.98,35.52,36.17,9700,32.62 +NASDAQ,CRRC,2007-05-22,40.30,40.96,39.92,40.95,31800,36.76 +NASDAQ,CRRC,2007-03-21,38.53,39.87,38.10,39.63,24500,35.42 +NASDAQ,CRRC,2007-02-23,39.82,39.95,39.70,39.83,16700,35.60 +NASDAQ,CRRC,2007-02-16,38.50,39.44,38.05,39.44,45100,35.25 +NASDAQ,CRRC,2006-08-28,36.18,36.99,35.99,36.99,8700,32.76 +NASDAQ,CRRC,2006-01-03,34.27,34.95,34.01,34.79,12100,30.52 +NASDAQ,CRRC,2005-10-28,33.97,34.79,33.85,34.79,34900,30.41 +NASDAQ,CRRC,2005-10-27,34.73,34.73,34.06,34.06,14000,29.78 +NASDAQ,CRRC,2005-09-02,37.36,37.45,36.59,36.77,5700,32.14 +NASDAQ,CRRC,2005-08-25,36.05,37.26,36.05,36.89,5200,32.25 +NASDAQ,CRRC,2005-08-02,41.75,42.09,41.52,41.96,9200,36.59 +NASDAQ,CRRC,2005-07-27,38.58,38.81,38.40,38.81,3900,33.85 +NASDAQ,CRRC,2005-04-21,47.92,48.60,47.50,48.60,21000,28.20 +NASDAQ,CRRC,2005-01-06,50.11,51.70,49.54,50.95,10500,29.51 +NASDAQ,CRRC,2004-10-13,43.39,43.80,42.95,43.18,5800,24.96 +NASDAQ,CRRC,2004-09-02,40.02,40.28,39.51,40.26,23700,23.27 +NASDAQ,CRRC,2004-01-14,41.68,44.35,41.68,44.35,32800,25.47 +NASDAQ,CRRC,2003-10-08,54.00,54.00,53.71,53.99,8600,20.62 +NASDAQ,CRRC,2003-08-29,53.25,53.25,52.24,52.24,4000,19.96 +NASDAQ,CRRC,2002-06-11,41.75,42.00,41.37,41.51,15500,15.67 +NASDAQ,CRRC,2002-05-28,44.00,44.00,42.70,42.70,30400,16.11 +NASDAQ,CRRC,2001-12-24,30.50,30.50,30.50,30.50,200,11.45 +NASDAQ,CRRC,2001-05-15,38.06,38.07,38.00,38.00,12200,9.45 +NASDAQ,CRRC,2000-03-28,23.87,23.87,23.37,23.50,18600,5.72 +NASDAQ,CRRC,2000-01-07,23.62,23.75,23.62,23.62,22300,5.72 +NASDAQ,CRRC,1999-09-13,25.00,25.00,25.00,25.00,000,6.02 +NASDAQ,CRRC,1999-07-12,23.50,23.50,23.50,23.50,000,5.64 +NASDAQ,CRRC,1998-08-13,27.00,27.00,27.00,27.00,2700,6.39 +NASDAQ,CRRC,1998-06-09,30.50,30.50,27.50,27.75,2700,6.54 +NASDAQ,CRRC,1997-09-11,21.00,21.00,21.00,21.00,000,3.26 +NASDAQ,CRRC,1997-07-23,19.62,19.75,18.87,18.87,22300,2.91 +NASDAQ,CRRC,1997-05-14,17.25,17.25,17.25,17.25,000,2.66 +NASDAQ,CRRC,1996-12-17,13.75,14.50,13.75,14.38,221700,2.18 +NASDAQ,CRRC,1995-11-28,24.50,24.50,24.50,24.50,000,3.62 +NASDAQ,CRRC,1995-10-25,24.50,24.50,24.50,24.50,1500,3.60 +NASDAQ,CRRC,1995-07-19,20.00,20.00,20.00,20.00,000,2.93 +NASDAQ,CRRC,1995-02-13,16.50,16.50,16.50,16.50,000,2.40 +NASDAQ,CRRC,1995-02-09,16.50,16.50,16.50,16.50,000,2.39 +NASDAQ,CRRC,1994-11-28,17.00,17.00,17.00,17.00,9600,2.46 +NASDAQ,CRRC,1993-12-01,14.50,15.50,14.50,15.50,18200,2.21 +NASDAQ,CRRC,1993-07-08,11.50,11.63,11.00,11.63,47600,1.65 +NASDAQ,CRRC,1993-04-30,10.50,10.50,10.50,10.50,8100,1.49 +NASDAQ,CRRC,1992-11-18,8.00,8.00,8.00,8.00,4000,1.14 +NASDAQ,CRRC,1992-08-19,8.50,8.50,8.50,8.50,000,1.21 +NASDAQ,CRRC,1992-03-11,12.75,12.75,12.75,12.75,000,1.80 +NASDAQ,CRRC,1991-11-19,12.25,12.25,12.25,12.25,000,1.71 +NASDAQ,CRRC,1991-10-03,10.50,10.50,10.50,10.50,9600,1.47 +NASDAQ,CRRC,1991-08-22,12.00,12.00,12.00,12.00,1500,1.66 +NASDAQ,CRRC,1991-01-02,12.50,12.50,12.50,12.50,15700,1.71 +NASDAQ,CRRC,1990-08-01,15.50,15.63,15.50,15.50,19700,2.08 +NASDAQ,CPBY,2009-12-02,6.16,6.25,6.09,6.18,393700,6.18 +NASDAQ,CPBY,2009-07-10,2.59,2.63,2.56,2.60,50500,2.60 +NASDAQ,CPBY,2009-01-27,2.86,3.22,2.82,3.00,2189400,3.00 +NASDAQ,CPBY,2008-12-17,3.64,3.78,3.51,3.71,48400,3.71 +NASDAQ,CPBY,2008-08-19,5.65,5.65,5.31,5.39,27100,5.39 +NASDAQ,CPBY,2008-08-11,5.37,5.50,5.37,5.44,43100,5.44 +NASDAQ,CPBY,2007-10-04,8.90,9.20,8.90,9.20,53900,9.20 +NASDAQ,CPBY,2007-08-23,5.40,5.45,5.15,5.35,6300,5.35 +NASDAQ,CPBY,2007-08-17,5.50,5.70,5.40,5.70,87100,5.70 +NASDAQ,CPBY,2007-02-26,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CSII,2009-07-08,8.66,8.80,7.81,8.13,49500,8.13 +NASDAQ,CSII,2008-08-25,1.21,1.23,1.21,1.22,1900,12.20 +NASDAQ,CSII,2007-03-26,5.79,5.83,5.66,5.80,2100,58.00 +NASDAQ,CSII,2007-03-01,5.77,6.28,5.17,5.75,11800,57.50 +NASDAQ,CSII,2007-01-03,5.71,6.00,5.62,5.65,6100,56.50 +NASDAQ,CSII,2006-12-11,6.30,6.43,6.12,6.15,5000,61.50 +NASDAQ,CSII,2006-12-08,6.07,6.39,6.07,6.15,3600,61.50 +NASDAQ,CSII,2006-11-28,5.71,6.35,5.50,6.00,31000,60.00 +NASDAQ,CSII,2006-10-16,9.59,10.74,9.44,10.13,38500,101.30 +NASDAQ,CFFI,2009-04-07,14.90,15.50,14.25,15.50,600,14.87 +NASDAQ,CFFI,2009-03-06,12.57,12.57,12.57,12.57,100,11.76 +NASDAQ,CFFI,2008-12-30,14.99,14.99,14.99,14.99,000,14.02 +NASDAQ,CFFI,2008-10-01,24.25,24.25,22.50,23.00,4700,21.16 +NASDAQ,CFFI,2008-05-30,28.72,28.75,28.72,28.75,300,25.76 +NASDAQ,CFFI,2008-04-15,28.76,28.76,28.71,28.71,900,25.72 +NASDAQ,CFFI,2008-04-09,27.80,27.80,27.80,27.80,000,24.91 +NASDAQ,CFFI,2005-06-20,39.76,39.76,39.52,39.52,1400,32.54 +NASDAQ,CFFI,2004-10-11,38.18,38.20,37.88,37.88,600,30.62 +NASDAQ,CFFI,2004-07-01,33.47,33.58,33.24,33.29,9200,26.75 +NASDAQ,CFFI,2003-04-30,40.02,40.02,39.80,39.94,5100,31.31 +NASDAQ,CFFI,2002-05-31,23.00,23.50,23.00,23.50,1900,17.95 +NASDAQ,CFFI,2001-12-26,18.97,18.97,18.97,18.97,000,14.39 +NASDAQ,CFFI,2001-12-17,19.25,19.25,18.90,18.90,5100,14.34 +NASDAQ,CFFI,2000-01-25,16.50,16.50,16.50,16.50,200,11.68 +NASDAQ,CFFI,2000-01-13,17.00,17.00,17.00,17.00,000,12.03 +NASDAQ,CFFI,1999-12-03,18.62,18.62,18.62,18.62,000,13.09 +NASDAQ,CFFI,1999-04-08,19.75,19.75,19.75,19.75,000,13.71 +NASDAQ,CFFI,1998-12-04,19.00,19.00,19.00,19.00,000,13.03 +NASDAQ,CFFI,1998-07-31,21.25,21.25,21.25,21.25,900,14.49 +NASDAQ,CFFI,1998-07-22,21.62,22.00,21.56,22.00,4500,15.00 +NASDAQ,CFFI,1998-05-21,41.00,41.00,41.00,41.00,000,13.90 +NASDAQ,CIIC,2010-02-05,1.92,1.92,1.75,1.91,23700,1.91 +NASDAQ,CIIC,2010-01-27,1.82,1.83,1.75,1.75,46500,1.75 +NASDAQ,CIIC,2009-06-16,1.25,1.25,0.89,1.00,48800,1.00 +NASDAQ,CIIC,2008-12-23,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,CIIC,2008-10-01,3.60,3.67,3.55,3.67,4000,3.67 +NASDAQ,CIIC,2008-09-12,3.78,3.85,3.65,3.84,5400,3.84 +NASDAQ,CIIC,2008-06-04,4.60,4.60,4.50,4.58,2300,4.58 +NASDAQ,CWST,2009-09-02,2.66,2.80,2.47,2.53,189100,2.53 +NASDAQ,CWST,2009-03-20,1.25,1.46,1.22,1.45,425800,1.45 +NASDAQ,CWST,2009-03-02,2.03,2.31,2.00,2.00,120400,2.00 +NASDAQ,CWST,2008-05-30,11.36,11.43,11.12,11.16,136900,11.16 +NASDAQ,CWST,2008-04-16,10.97,10.97,10.73,10.78,209300,10.78 +NASDAQ,CWST,2007-08-13,11.58,11.82,10.71,10.92,186900,10.92 +NASDAQ,CWST,2007-02-09,12.44,12.50,11.64,11.71,63200,11.71 +NASDAQ,CWST,2006-11-07,11.60,11.89,11.40,11.41,57600,11.41 +NASDAQ,CWST,2006-07-25,12.21,12.50,11.94,12.21,114500,12.21 +NASDAQ,CWST,2005-09-30,13.40,13.50,13.13,13.13,93700,13.13 +NASDAQ,CWST,2005-07-20,12.29,12.76,12.22,12.68,66500,12.68 +NASDAQ,CWST,2005-03-10,14.31,14.52,13.40,14.03,259100,14.03 +NASDAQ,CWST,2005-02-17,14.80,15.03,14.80,15.02,82400,15.02 +NASDAQ,CWST,2004-01-22,14.82,14.82,14.20,14.23,69200,14.23 +NASDAQ,CWST,2003-08-06,11.31,11.35,11.00,11.35,73100,11.35 +NASDAQ,CWST,2003-01-09,8.00,8.19,7.98,8.15,299900,8.15 +NASDAQ,CWST,2002-12-31,8.87,9.17,8.60,8.89,112100,8.89 +NASDAQ,CWST,2002-05-06,12.60,12.75,12.36,12.36,52900,12.36 +NASDAQ,CWST,2002-04-23,11.67,11.91,11.30,11.91,76300,11.91 +NASDAQ,CWST,2001-07-13,13.67,13.70,13.45,13.45,504900,13.45 +NASDAQ,CWST,2001-06-28,9.93,11.22,9.90,11.22,203900,11.22 +NASDAQ,CWST,2000-04-05,7.25,7.75,7.00,7.31,244400,7.31 +NASDAQ,CWST,2000-01-11,18.25,18.25,17.75,17.75,38400,17.75 +NASDAQ,CWST,1999-12-09,18.88,19.00,18.75,18.81,50900,18.81 +NASDAQ,CWST,1999-05-05,23.00,23.62,21.75,22.19,136000,22.19 +NASDAQ,CWST,1998-07-08,25.50,25.63,25.50,25.63,600,25.63 +NASDAQ,CMCSK,2009-02-23,12.22,12.71,11.89,11.91,6848600,11.67 +NASDAQ,CMCSK,2009-02-06,12.68,13.40,12.67,13.11,12505400,12.84 +NASDAQ,CMCSK,2008-11-19,14.82,15.21,13.20,13.25,10500800,12.93 +NASDAQ,CMCSK,2008-08-14,21.58,22.06,21.58,21.87,7736700,21.27 +NASDAQ,CMCSK,2008-06-16,21.33,21.35,20.87,21.08,4376600,20.43 +NASDAQ,CMCSK,2007-06-06,26.82,26.83,26.60,26.66,3739000,25.67 +NASDAQ,CMCSK,2007-03-21,25.93,26.49,25.80,26.44,5425900,25.46 +NASDAQ,CMCSK,2007-02-28,25.25,25.66,24.92,25.45,15437000,24.51 +NASDAQ,CMCSK,2006-02-02,27.40,27.55,26.89,27.00,22230000,17.33 +NASDAQ,CMCSK,2006-01-19,28.16,28.25,27.78,28.05,10736200,18.01 +NASDAQ,CMCSK,2005-06-17,30.70,30.80,30.47,30.65,7357500,19.68 +NASDAQ,CMCSK,2005-03-11,33.00,33.19,32.75,32.79,10550100,21.05 +NASDAQ,CMCSK,2004-09-23,27.55,27.84,27.54,27.67,4831200,17.76 +NASDAQ,CMCSK,2004-07-21,27.87,27.95,27.47,27.47,4923300,17.63 +NASDAQ,CMCSK,2003-11-24,30.59,30.92,30.31,30.83,8147700,19.79 +NASDAQ,CMCSK,2003-08-12,28.60,29.04,28.26,28.95,5586000,18.58 +NASDAQ,CMCSK,2002-12-02,23.33,23.50,22.99,23.23,16289200,14.91 +NASDAQ,CMCSK,2002-10-17,21.25,22.05,21.05,21.40,24618600,13.74 +NASDAQ,CMCSK,2002-04-19,30.04,30.05,29.27,29.41,12494400,18.88 +NASDAQ,CMCSK,2001-10-24,36.98,37.17,35.89,36.24,9334200,23.26 +NASDAQ,CMCSK,2001-10-22,35.30,36.60,35.30,36.59,8436300,23.49 +NASDAQ,CMCSK,2001-06-20,40.94,42.38,40.94,42.04,9063800,26.99 +NASDAQ,CMCSK,2001-05-03,44.69,44.80,43.54,44.30,7787400,28.44 +NASDAQ,CMCSK,2001-01-18,44.13,45.00,43.44,44.06,9022000,28.29 +NASDAQ,CMCSK,2000-01-06,44.11,48.42,43.99,46.67,9326100,29.95 +NASDAQ,CMCSK,1999-10-21,38.05,39.11,37.74,38.74,4771600,24.86 +NASDAQ,CMCSK,1999-10-04,39.11,40.93,38.43,40.68,7356900,26.10 +NASDAQ,CMCSK,1999-04-12,66.23,71.23,66.23,71.10,16237200,22.82 +NASDAQ,CMCSK,1999-01-13,59.86,62.11,59.42,61.98,7192500,19.88 +NASDAQ,CMCSK,1998-12-04,51.86,55.11,50.23,54.36,8433000,17.44 +NASDAQ,CMCSK,1998-02-18,32.80,33.12,32.37,32.80,5800200,10.50 +NASDAQ,CMCSK,1998-01-22,32.55,33.24,32.24,33.05,5794800,10.58 +NASDAQ,CMCSK,1997-10-16,27.12,27.87,26.74,26.87,5935500,8.59 +NASDAQ,CMCSK,1997-03-26,17.74,17.99,17.62,17.99,2930100,5.74 +NASDAQ,CMCSK,1996-05-20,17.24,17.37,16.74,17.12,4215300,5.44 +NASDAQ,CMCSK,1995-11-01,17.74,18.24,17.74,18.12,4696200,5.74 +NASDAQ,CMCSK,1995-08-02,20.37,20.62,19.99,20.12,3713700,6.37 +NASDAQ,CMCSK,1995-05-30,16.62,17.24,16.50,16.99,9097500,5.38 +NASDAQ,CMCSK,1994-07-06,17.49,17.74,17.12,17.12,1927800,5.39 +NASDAQ,CMCSK,1994-06-30,18.12,18.24,17.62,17.99,2126400,5.66 +NASDAQ,CMCSK,1993-11-01,38.61,38.99,38.36,38.74,6365200,8.09 +NASDAQ,CMCSK,1993-09-13,28.49,29.74,28.49,29.62,3435300,6.19 +NASDAQ,CMCSK,1993-05-26,19.74,20.24,19.74,20.24,5276200,4.22 +NASDAQ,CMCSK,1992-07-13,17.62,17.74,16.62,16.74,2500200,3.47 +NASDAQ,CMCSK,1992-06-29,16.25,16.50,16.12,16.37,4370000,3.39 +NASDAQ,CMCSK,1992-02-20,15.25,15.62,15.00,15.62,3217000,3.22 +NASDAQ,CMCSK,1991-12-24,14.75,15.75,14.62,15.37,1515600,3.17 +NASDAQ,CMCSK,1991-12-09,14.62,14.75,14.12,14.50,2202300,2.99 +NASDAQ,CMCSK,1990-10-11,8.12,8.25,7.37,8.12,923800,1.65 +NASDAQ,CMCSK,1990-07-02,13.12,13.25,13.00,13.25,791100,2.69 +NASDAQ,CVCO,2010-01-28,36.39,36.39,35.88,36.02,10600,36.02 +NASDAQ,CVCO,2009-10-14,36.40,36.40,34.61,35.19,66200,35.19 +NASDAQ,CVCO,2008-12-18,31.84,31.98,29.81,29.81,26900,29.81 +NASDAQ,CVCO,2008-04-22,37.51,38.91,37.37,37.77,36600,37.77 +NASDAQ,CVCO,2008-02-28,33.34,35.90,32.53,35.27,106100,35.27 +NASDAQ,CVCO,2008-02-22,30.75,31.52,30.41,31.35,74000,31.35 +NASDAQ,CVCO,2007-04-25,36.68,37.72,36.25,37.05,17700,37.05 +NASDAQ,CVCO,2007-03-30,34.75,34.95,33.99,34.95,16600,34.95 +NASDAQ,CVCO,2007-01-08,33.01,33.15,32.10,32.54,29500,32.54 +NASDAQ,CVCO,2006-10-11,33.31,33.37,32.93,33.05,134800,33.05 +NASDAQ,CVCO,2006-08-30,32.58,32.74,31.95,32.61,14000,32.61 +NASDAQ,CVCO,2005-09-07,36.68,36.68,35.29,36.01,33100,36.01 +NASDAQ,CVCO,2005-08-08,33.21,33.21,32.49,32.91,14600,32.91 +NASDAQ,CVCO,2004-12-23,44.85,45.00,44.85,45.00,3200,22.50 +NASDAQ,CVCO,2004-06-23,40.25,40.33,39.99,40.00,17000,20.00 +NASDAQ,CVCO,2004-03-24,37.10,37.10,37.00,37.00,1400,18.50 +NASDAQ,CVCO,2004-01-28,33.25,33.54,31.20,31.20,29800,15.60 +NASDAQ,CVCO,2004-01-27,33.10,33.22,31.65,32.55,10800,16.27 +NASDAQ,CSWC,2009-05-27,71.47,71.97,69.50,69.50,10100,69.14 +NASDAQ,CSWC,2008-10-17,118.64,129.99,118.64,119.59,9700,115.32 +NASDAQ,CSWC,2008-03-28,116.99,124.93,115.71,121.26,10800,116.54 +NASDAQ,CSWC,2008-02-04,118.51,120.36,118.51,118.88,6600,114.25 +NASDAQ,CSWC,2007-11-07,112.15,112.76,108.00,109.31,6500,104.69 +NASDAQ,CSWC,2007-07-20,151.96,154.91,149.77,150.99,10400,144.60 +NASDAQ,CSWC,2007-06-12,159.95,161.09,157.46,158.77,12900,152.05 +NASDAQ,CSWC,2007-04-05,148.95,150.11,147.93,149.61,2300,143.11 +NASDAQ,CSWC,2006-04-12,92.89,94.68,92.89,93.62,2800,89.07 +NASDAQ,CSWC,2006-02-15,97.00,97.00,95.64,96.00,4100,91.33 +NASDAQ,CSWC,2005-12-23,90.25,90.25,90.25,90.25,800,85.86 +NASDAQ,CSWC,2005-02-17,79.59,79.59,77.78,77.83,1100,73.52 +NASDAQ,CSWC,2004-09-09,80.50,80.50,79.29,79.44,700,74.66 +NASDAQ,CSWC,2003-12-02,61.55,62.71,61.02,62.71,1100,58.78 +NASDAQ,CSWC,2003-10-17,57.00,57.00,57.00,57.00,000,53.08 +NASDAQ,CSWC,2003-03-25,46.00,46.90,46.00,46.90,1900,43.53 +NASDAQ,CSWC,2003-02-27,48.79,49.01,48.50,48.53,800,45.05 +NASDAQ,CSWC,2003-02-25,49.35,49.84,49.35,49.84,200,46.26 +NASDAQ,CSWC,2002-12-26,52.00,52.00,52.00,52.00,000,48.27 +NASDAQ,CSWC,2002-04-29,72.70,72.70,72.35,72.35,1200,66.40 +NASDAQ,CSWC,2001-12-06,64.45,64.45,63.76,63.76,2300,58.52 +NASDAQ,CSWC,2001-11-12,63.41,63.41,63.00,63.39,2700,58.18 +NASDAQ,CSWC,2001-04-19,60.00,60.00,60.00,60.00,2100,54.88 +NASDAQ,CSWC,2001-03-28,66.50,66.50,65.00,65.81,5000,60.20 +NASDAQ,CSWC,2000-12-28,51.94,52.75,51.94,52.75,4100,48.25 +NASDAQ,CSWC,2000-10-11,57.00,57.50,57.00,57.00,8900,51.76 +NASDAQ,CSWC,2000-07-19,61.00,61.00,60.00,60.25,900,54.71 +NASDAQ,CSWC,2000-05-03,56.00,56.50,56.00,56.50,800,51.17 +NASDAQ,CSWC,2000-03-17,51.00,52.00,51.00,52.00,13100,47.10 +NASDAQ,CSWC,2000-01-21,59.00,59.00,59.00,59.00,300,53.44 +NASDAQ,CSWC,1999-10-21,62.00,62.00,62.00,62.00,600,55.82 +NASDAQ,CSWC,1999-10-07,69.37,69.37,68.50,68.50,5000,61.68 +NASDAQ,CSWC,1999-05-26,80.00,80.00,80.00,80.00,000,72.03 +NASDAQ,CSWC,1999-03-11,82.75,82.75,80.00,80.00,3600,71.89 +NASDAQ,CSWC,1998-12-18,83.50,83.50,82.00,82.00,4700,73.69 +NASDAQ,CSWC,1998-11-25,84.06,84.06,84.06,84.06,200,75.54 +NASDAQ,CSWC,1998-07-30,98.00,98.00,95.37,95.37,3600,85.50 +NASDAQ,CSWC,1998-04-27,105.00,105.00,103.50,104.00,4800,93.10 +NASDAQ,CSWC,1998-03-31,94.00,94.00,94.00,94.00,800,84.15 +NASDAQ,CSWC,1997-09-04,74.25,74.25,74.25,74.25,000,66.34 +NASDAQ,CSWC,1997-05-21,71.00,73.00,71.00,73.00,3600,65.23 +NASDAQ,CSWC,1997-03-31,66.00,67.87,66.00,67.87,900,60.51 +NASDAQ,CSWC,1997-03-21,68.25,68.25,68.25,68.25,200,60.85 +NASDAQ,CSWC,1996-10-23,69.50,69.50,69.50,69.50,000,61.83 +NASDAQ,CSWC,1995-11-29,48.25,48.25,48.25,48.25,300,42.82 +NASDAQ,CSWC,1994-09-16,40.13,40.13,40.13,40.13,000,35.09 +NASDAQ,CSWC,1994-07-28,40.25,40.25,40.25,40.25,000,35.20 +NASDAQ,CSWC,1994-02-16,38.38,38.50,38.25,38.50,9800,33.54 +NASDAQ,CSWC,1993-12-28,39.25,39.25,39.25,39.25,200,34.19 +NASDAQ,CSWC,1993-08-03,37.00,37.00,37.00,37.00,200,32.11 +NASDAQ,CSWC,1993-03-02,34.75,35.25,34.75,35.25,3000,30.46 +NASDAQ,CSWC,1992-07-06,28.25,28.25,28.25,28.25,1400,24.30 +NASDAQ,CSWC,1992-06-04,27.75,27.75,27.50,27.50,1600,23.66 +NASDAQ,CSWC,1992-03-02,24.50,24.75,24.50,24.75,1700,21.16 +NASDAQ,CSWC,1991-12-23,25.75,26.00,25.50,25.87,5000,22.12 +NASDAQ,CSWC,1991-10-14,21.62,21.62,21.62,21.62,000,18.36 +NASDAQ,CSWC,1991-07-01,22.37,22.62,22.00,22.62,5300,19.21 +NASDAQ,CSWC,1990-08-30,19.00,19.00,19.00,19.00,300,15.93 +NASDAQ,CDNS,2009-12-09,6.05,6.10,5.87,6.01,6403400,6.01 +NASDAQ,CDNS,2009-02-11,4.27,4.39,4.21,4.30,2420700,4.30 +NASDAQ,CDNS,2009-01-13,4.11,4.18,4.03,4.11,2384000,4.11 +NASDAQ,CDNS,2008-12-11,3.94,3.98,2.71,3.04,21379700,3.04 +NASDAQ,CDNS,2008-10-02,6.68,6.69,6.31,6.33,6039400,6.33 +NASDAQ,CDNS,2008-09-10,8.03,8.04,7.75,7.97,4334600,7.97 +NASDAQ,CDNS,2007-07-09,22.01,22.08,21.84,21.99,2432500,21.99 +NASDAQ,CDNS,2006-05-30,18.04,18.32,17.82,17.87,1621000,17.87 +NASDAQ,CDNS,2005-08-17,15.48,15.63,15.40,15.63,912900,15.63 +NASDAQ,CDNS,2003-08-12,13.35,13.35,12.35,13.19,8361600,13.19 +NASDAQ,CDNS,2003-02-18,9.85,10.05,9.85,10.00,1986700,10.00 +NASDAQ,CDNS,2000-08-30,20.12,21.06,20.12,20.81,837900,20.81 +NASDAQ,CDNS,2000-08-04,20.19,21.38,20.00,21.25,2095500,21.25 +NASDAQ,CDNS,1999-07-08,13.12,13.25,13.00,13.12,997600,13.12 +NASDAQ,CDNS,1999-03-05,24.75,24.81,23.12,23.25,1190300,23.25 +NASDAQ,CDNS,1998-10-15,22.88,24.44,22.63,24.38,681500,24.38 +NASDAQ,CDNS,1998-08-04,28.50,28.75,27.38,27.56,760200,27.56 +NASDAQ,CDNS,1998-03-04,34.69,35.44,34.25,34.81,487200,34.81 +NASDAQ,CDNS,1997-10-31,51.00,53.25,50.50,53.25,4057000,26.62 +NASDAQ,CDNS,1997-09-19,54.63,55.06,54.50,54.75,814000,27.38 +NASDAQ,CDNS,1997-04-30,29.25,32.50,28.88,32.00,1754200,16.00 +NASDAQ,CDNS,1997-02-10,37.62,37.62,35.50,36.50,1301200,18.25 +NASDAQ,CDNS,1996-12-30,38.50,39.12,38.37,39.12,225800,19.56 +NASDAQ,CDNS,1996-04-26,53.38,53.38,52.75,52.75,418800,17.58 +NASDAQ,CDNS,1996-03-04,42.00,42.00,41.00,41.00,526500,13.67 +NASDAQ,CDNS,1995-08-04,36.00,36.50,35.75,36.13,788400,8.03 +NASDAQ,CDNS,1994-10-31,19.87,20.12,19.87,20.00,1161000,4.44 +NASDAQ,CDNS,1994-07-05,16.00,16.00,15.75,15.75,297400,3.50 +NASDAQ,CDNS,1994-02-25,12.63,12.87,12.63,12.87,527800,2.86 +NASDAQ,CDNS,1993-09-23,10.12,10.12,9.75,9.75,956700,2.17 +NASDAQ,CDNS,1993-04-23,9.00,9.13,8.88,9.00,1816200,2.00 +NASDAQ,CDNS,1992-11-25,20.50,20.63,19.87,19.87,523400,4.42 +NASDAQ,CDNS,1992-11-06,19.13,19.75,19.00,19.50,968800,4.33 +NASDAQ,CDNS,1991-07-22,16.37,16.62,16.37,16.50,189900,3.67 +NASDAQ,CDNS,1991-07-05,16.25,16.50,16.12,16.25,215100,3.61 +NASDAQ,CDNS,1990-12-10,22.63,24.38,22.63,24.38,903600,5.42 +NASDAQ,CDNS,1990-11-01,16.00,16.88,15.75,16.62,343800,3.69 +NASDAQ,CDNS,1990-10-17,16.00,16.62,16.00,16.62,738400,3.69 +NASDAQ,CDNS,1990-08-21,21.62,21.75,21.12,21.37,1006600,4.75 +NASDAQ,CDNS,1990-07-13,27.63,27.63,27.25,27.25,1080400,6.06 +NASDAQ,CDNS,1990-05-10,25.38,25.75,25.00,25.25,798300,5.61 +NASDAQ,CDNS,1990-04-26,22.25,22.50,21.87,22.00,601200,4.89 +NASDAQ,CSKI,2009-09-18,13.99,14.05,13.91,14.04,130300,14.04 +NASDAQ,CSKI,2009-06-05,14.85,14.85,14.20,14.60,67000,14.60 +NASDAQ,CSKI,2009-03-10,10.21,11.95,10.05,11.80,100200,11.80 +NASDAQ,CSKI,2008-09-18,10.60,11.65,10.05,11.65,74300,11.65 +NASDAQ,CSBK,2009-07-27,11.00,11.10,10.85,10.98,11000,10.87 +NASDAQ,CSBK,2009-07-23,10.82,11.30,10.74,11.21,26200,11.09 +NASDAQ,CSBK,2009-04-28,10.80,11.17,10.80,11.05,8800,10.88 +NASDAQ,CSBK,2008-09-24,11.90,11.95,10.99,11.59,11700,11.30 +NASDAQ,CSBK,2008-09-11,11.24,11.51,10.90,11.48,15700,11.19 +NASDAQ,CSBK,2008-03-25,10.11,10.25,10.03,10.21,11200,9.86 +NASDAQ,CSBK,2006-12-06,12.07,12.20,12.07,12.20,23600,11.52 +NASDAQ,CSBK,2006-10-26,11.64,11.64,11.48,11.61,23600,10.92 +NASDAQ,CSBK,2006-03-13,10.21,10.35,10.21,10.35,41800,9.64 +NASDAQ,CSBK,2005-12-30,10.02,10.11,10.02,10.06,48600,9.33 +NASDAQ,CSBK,2005-09-13,10.18,10.32,10.16,10.19,25900,9.40 +NASDAQ,CSBK,2005-06-24,10.30,10.92,10.30,10.92,165000,10.03 +NASDAQ,CSBK,2005-05-18,10.29,10.45,10.20,10.45,32800,9.60 +NASDAQ,CSBK,2005-03-24,11.21,11.21,11.10,11.18,13800,10.22 +NASDAQ,CSBK,2004-10-08,11.37,11.74,11.37,11.74,5600,10.65 +NASDAQ,CVBF,2010-01-06,8.72,8.85,8.65,8.79,785300,8.79 +NASDAQ,CVBF,2009-05-26,5.88,6.35,5.88,6.28,530600,6.07 +NASDAQ,CVBF,2008-05-22,10.20,10.50,10.00,10.28,678500,9.59 +NASDAQ,CVBF,2008-04-01,10.63,11.10,10.63,10.92,695400,10.11 +NASDAQ,CVBF,2008-02-21,10.23,10.41,9.79,9.82,549200,9.09 +NASDAQ,CVBF,2007-10-29,11.61,11.85,11.46,11.67,248500,10.71 +NASDAQ,CVBF,2006-10-30,14.79,14.79,14.59,14.76,148200,11.97 +NASDAQ,CVBF,2006-07-17,14.24,14.42,14.12,14.37,239600,11.58 +NASDAQ,CVBF,2006-03-30,17.13,17.13,16.83,16.97,68100,13.60 +NASDAQ,CVBF,2005-12-08,20.08,20.65,20.00,20.16,123200,12.80 +NASDAQ,CVBF,2005-10-10,17.97,17.97,17.44,17.52,95600,11.12 +NASDAQ,CVBF,2004-09-13,22.98,23.23,22.82,23.00,75000,11.36 +NASDAQ,CVBF,2004-06-09,21.56,21.88,21.33,21.37,72200,10.50 +NASDAQ,CVBF,2004-02-24,20.05,20.80,20.00,20.52,45300,10.02 +NASDAQ,CVBF,2003-04-24,19.94,20.30,19.94,20.20,40800,8.81 +NASDAQ,CVBF,2003-03-18,20.21,20.21,19.68,19.82,89700,8.59 +NASDAQ,CVBF,2003-01-15,26.20,26.20,25.68,25.77,57200,8.93 +NASDAQ,CVBF,2002-11-21,23.90,24.60,23.60,23.89,148600,8.24 +NASDAQ,CVBF,2002-08-07,20.00,20.00,19.55,19.86,75400,6.81 +NASDAQ,CVBF,2002-07-19,20.50,21.05,19.86,20.02,759200,6.86 +NASDAQ,CVBF,2001-05-25,16.75,17.15,16.60,17.15,21600,4.55 +NASDAQ,CVBF,2001-01-12,15.81,15.81,15.69,15.69,16500,4.13 +NASDAQ,CVBF,2001-01-09,15.38,15.38,15.00,15.25,40500,4.01 +NASDAQ,CVBF,2000-12-27,17.25,17.94,16.75,17.94,67000,4.26 +NASDAQ,CVBF,2000-11-03,16.69,16.75,16.25,16.25,75800,3.86 +NASDAQ,CVBF,2000-08-16,16.19,16.19,16.12,16.19,20800,3.81 +NASDAQ,CVBF,1999-03-18,20.00,20.00,19.75,19.75,10100,3.59 +NASDAQ,CVBF,1999-03-12,21.00,21.00,20.75,20.75,3700,3.77 +NASDAQ,CVBF,1998-12-30,23.00,23.00,22.25,22.62,29700,4.09 +NASDAQ,CVBF,1998-12-01,23.87,24.75,23.87,24.75,32100,4.07 +NASDAQ,CVBF,1998-02-17,28.75,28.75,27.62,27.62,55000,4.48 +NASDAQ,CVBF,1997-08-22,23.00,23.06,23.00,23.06,3300,2.47 +NASDAQ,CVBF,1996-11-04,16.12,16.12,16.12,16.12,11900,1.55 +NASDAQ,CVBF,1996-08-28,16.00,16.00,16.00,16.00,2200,1.53 +NASDAQ,CVBF,1996-07-17,16.87,16.87,16.87,16.87,14700,1.61 +NASDAQ,CVBF,1996-06-24,16.75,16.75,16.50,16.75,59600,1.59 +NASDAQ,CVBF,1996-05-30,15.25,15.25,15.25,15.25,000,1.45 +NASDAQ,CVBF,1996-02-05,13.50,13.50,13.00,13.25,81800,1.25 +NASDAQ,CVBF,1995-02-09,14.00,14.00,14.00,14.00,5900,1.30 +NASDAQ,CVBF,1994-11-03,14.00,14.00,14.00,14.00,4400,1.30 +NASDAQ,CVBF,1994-10-13,14.25,14.25,14.00,14.00,12500,1.30 +NASDAQ,CVBF,1994-07-05,14.38,14.38,14.38,14.38,2200,1.32 +NASDAQ,CVBF,1993-08-30,12.38,12.38,12.38,12.38,000,1.11 +NASDAQ,CAMP,2010-01-25,2.99,3.19,2.97,3.10,160200,3.10 +NASDAQ,CAMP,2009-04-06,0.65,0.65,0.58,0.62,53900,0.62 +NASDAQ,CAMP,2008-10-13,0.99,1.15,0.99,1.08,27100,1.08 +NASDAQ,CAMP,2007-10-16,3.71,3.81,3.63,3.65,221800,3.65 +NASDAQ,CAMP,2006-11-13,7.04,7.09,6.91,6.98,103100,6.98 +NASDAQ,CAMP,2006-08-01,6.22,6.36,6.08,6.19,216500,6.19 +NASDAQ,CAMP,2006-01-24,10.53,10.64,10.44,10.52,191000,10.52 +NASDAQ,CAMP,2005-10-10,8.78,9.01,8.70,8.71,569600,8.71 +NASDAQ,CAMP,2005-07-27,8.40,8.50,8.16,8.28,415900,8.28 +NASDAQ,CAMP,2005-06-24,7.13,7.13,6.91,7.02,124100,7.02 +NASDAQ,CAMP,2005-06-07,6.50,6.64,6.43,6.61,102100,6.61 +NASDAQ,CAMP,2005-03-22,6.00,6.17,5.94,6.05,134500,6.05 +NASDAQ,CAMP,2004-12-20,7.90,8.15,7.90,7.97,351100,7.97 +NASDAQ,CAMP,2004-01-09,14.81,15.20,14.25,14.42,354500,14.42 +NASDAQ,CAMP,2003-04-15,3.82,3.90,3.80,3.84,25600,3.84 +NASDAQ,CAMP,2003-02-26,4.02,4.04,3.98,4.02,6800,4.02 +NASDAQ,CAMP,2002-09-12,3.30,3.42,3.30,3.40,37900,3.40 +NASDAQ,CAMP,2002-07-15,4.90,5.14,4.50,4.90,12400,4.90 +NASDAQ,CAMP,2002-01-04,6.79,6.97,6.50,6.80,87100,6.80 +NASDAQ,CAMP,2001-07-02,4.37,5.00,4.17,4.90,270100,4.90 +NASDAQ,CAMP,2001-06-27,4.71,4.80,4.36,4.62,92500,4.62 +NASDAQ,CAMP,1999-07-08,6.88,7.25,6.78,7.12,135200,7.12 +NASDAQ,CAMP,1999-03-01,1.75,1.75,1.69,1.75,8300,1.75 +NASDAQ,CAMP,1999-02-23,1.88,1.94,1.88,1.91,23100,1.91 +NASDAQ,CAMP,1999-01-29,2.00,2.06,1.88,2.00,35400,2.00 +NASDAQ,CAMP,1998-11-25,2.47,2.94,2.44,2.91,179600,2.91 +NASDAQ,CAMP,1998-06-29,2.03,2.12,2.00,2.00,34800,2.00 +NASDAQ,CAMP,1998-05-12,2.69,2.87,2.69,2.81,18400,2.81 +NASDAQ,CAMP,1998-03-26,3.06,3.25,3.06,3.25,50000,3.25 +NASDAQ,CAMP,1997-02-03,6.75,6.88,6.50,6.88,62100,6.88 +NASDAQ,CAMP,1997-01-08,5.87,6.13,5.87,6.00,104200,6.00 +NASDAQ,CAMP,1996-12-26,6.62,6.88,6.50,6.50,194000,6.50 +NASDAQ,CAMP,1996-08-26,9.75,10.50,9.00,10.12,783300,10.12 +NASDAQ,CAMP,1996-07-10,17.00,20.25,16.50,20.25,931500,20.25 +NASDAQ,CAMP,1996-07-09,14.75,17.12,14.75,17.00,768800,17.00 +NASDAQ,CAMP,1995-09-26,23.37,24.38,21.25,22.00,567600,11.00 +NASDAQ,CAMP,1995-09-05,14.50,15.75,14.50,15.50,223800,7.75 +NASDAQ,CAMP,1995-01-25,5.88,5.88,5.62,5.75,40200,2.87 +NASDAQ,CAMP,1994-07-27,3.38,3.75,3.25,3.50,283600,1.75 +NASDAQ,CAMP,1993-12-30,7.88,8.13,7.88,8.13,149000,4.06 +NASDAQ,CAMP,1992-08-26,7.50,7.75,7.25,7.75,7800,3.88 +NASDAQ,CAMP,1991-02-11,1.50,1.56,1.44,1.44,14800,0.72 +NASDAQ,CAMP,1989-09-14,1.25,1.38,1.25,1.25,71600,0.62 +NASDAQ,CAMP,1989-04-27,1.06,1.06,1.06,1.06,2000,0.53 +NASDAQ,CAMP,1989-01-17,0.87,0.87,0.81,0.81,99200,0.41 +NASDAQ,CAMP,1988-07-11,0.87,0.87,0.87,0.87,200,0.44 +NASDAQ,CAMP,1988-04-08,1.06,1.12,1.06,1.06,50000,0.53 +NASDAQ,CAMP,1987-04-29,2.00,2.00,1.75,2.00,12200,1.00 +NASDAQ,CAMP,1986-12-23,0.87,1.00,0.87,1.00,38600,0.50 +NASDAQ,CAMP,1986-08-05,0.63,0.75,0.63,0.75,5000,0.38 +NASDAQ,CAMP,1985-04-17,2.25,2.37,2.25,2.25,32000,1.12 +NASDAQ,CAMP,1985-01-02,3.87,3.87,3.87,3.87,2800,1.94 +NASDAQ,CXPO,2009-12-08,6.20,6.40,6.10,6.10,11900,6.10 +NASDAQ,CXPO,2009-08-24,2.70,2.70,2.30,2.55,12900,2.55 +NASDAQ,CXPO,2009-05-29,4.10,4.10,4.10,4.10,4900,4.10 +NASDAQ,CXPO,2009-04-06,1.75,1.82,1.75,1.82,400,1.82 +NASDAQ,CXPO,2008-11-11,5.80,5.80,5.45,5.45,12500,5.45 +NASDAQ,CXPO,2008-04-14,10.00,10.00,9.95,10.00,26600,10.00 +NASDAQ,CXPO,2008-03-24,9.30,9.80,9.30,9.50,9700,9.50 +NASDAQ,CXPO,2008-02-22,11.00,11.00,10.25,10.50,327000,10.50 +NASDAQ,CXPO,2007-12-10,13.15,14.10,13.15,14.07,56800,14.07 +NASDAQ,CXPO,2007-08-14,7.35,7.40,7.25,7.28,12600,7.28 +NASDAQ,CXPO,2006-12-04,6.55,6.56,6.40,6.50,7700,6.50 +NASDAQ,CXPO,2005-12-28,0.88,0.90,0.88,0.88,3800,8.80 +NASDAQ,CXPO,2005-04-12,1.18,1.19,1.15,1.15,5700,11.50 +NASDAQ,CXPO,2004-08-09,0.56,0.62,0.56,0.60,1700,6.00 +NASDAQ,CXPO,2004-03-08,0.34,0.34,0.34,0.34,000,3.40 +NASDAQ,CXPO,2004-03-05,0.34,0.34,0.34,0.34,000,3.40 +NASDAQ,CXPO,2003-06-10,0.37,0.37,0.37,0.37,000,3.70 +NASDAQ,CXPO,2002-12-05,0.36,0.36,0.36,0.36,500,3.60 +NASDAQ,CXPO,2002-09-23,0.37,0.37,0.35,0.35,700,3.50 +NASDAQ,CXPO,2002-05-20,0.53,0.53,0.51,0.51,1800,5.10 +NASDAQ,CXPO,2002-04-02,0.59,0.59,0.59,0.59,2200,5.90 +NASDAQ,CXPO,2001-06-05,1.00,1.00,0.94,0.97,1200,9.70 +NASDAQ,CXPO,1999-12-30,0.66,0.66,0.66,0.66,1800,6.56 +NASDAQ,CXPO,1999-07-06,0.47,0.47,0.47,0.47,000,4.69 +NASDAQ,CXPO,1999-03-25,0.81,0.91,0.81,0.91,700,9.06 +NASDAQ,CXPO,1997-04-14,2.25,2.25,2.25,2.25,300,22.50 +NASDAQ,CXPO,1997-03-18,2.25,2.63,2.25,2.38,1300,23.75 +NASDAQ,CXPO,1997-02-06,3.00,3.00,3.00,3.00,100,30.00 +NASDAQ,CXPO,1996-10-21,3.00,3.00,2.87,3.00,800,30.00 +NASDAQ,CXPO,1996-02-26,3.25,3.38,2.63,3.13,7100,31.25 +NASDAQ,CXPO,1995-04-19,2.50,2.75,2.25,2.25,4200,22.50 +NASDAQ,CXPO,1995-03-31,2.87,2.87,2.87,2.87,100,28.75 +NASDAQ,CXPO,1994-08-17,3.00,3.00,3.00,3.00,000,30.00 +NASDAQ,CXPO,1993-10-25,3.00,3.00,3.00,3.00,200,30.00 +NASDAQ,CVV,2009-10-14,4.13,4.40,4.13,4.40,5500,4.40 +NASDAQ,CVV,2009-07-17,3.15,3.15,3.15,3.15,4000,3.15 +NASDAQ,CVV,2008-09-08,4.15,4.20,4.15,4.20,2900,4.20 +NASDAQ,CVV,2008-08-11,4.09,4.30,4.01,4.24,9400,4.24 +NASDAQ,CVV,2008-01-16,3.59,3.92,3.59,3.69,3200,3.69 +NASDAQ,CVV,2007-03-13,5.15,5.35,4.80,5.01,22800,5.01 +NASDAQ,CVV,2007-02-12,5.60,5.80,5.60,5.77,6300,5.77 +NASDAQ,CVV,2007-02-01,5.73,5.99,5.73,5.89,14200,5.89 +NASDAQ,CVV,2006-03-13,3.91,3.91,3.85,3.85,1100,3.85 +NASDAQ,CVV,2005-07-28,3.19,3.19,3.11,3.17,10300,3.17 +NASDAQ,CVV,2004-11-01,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,CVV,2003-12-29,1.30,1.30,1.30,1.30,200,1.30 +NASDAQ,CVV,2003-11-13,1.24,1.29,1.24,1.27,6100,1.27 +NASDAQ,CVV,2001-12-24,2.70,2.70,2.70,2.70,1000,2.70 +NASDAQ,CVV,2001-10-01,2.24,2.25,2.10,2.10,6300,2.10 +NASDAQ,CVV,2001-05-02,4.00,4.00,4.00,4.00,8000,4.00 +NASDAQ,CVV,2000-06-28,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,CVV,2000-04-27,2.25,2.25,2.25,2.25,1200,2.25 +NASDAQ,CENTA,2010-02-08,8.86,9.21,8.78,9.06,255400,9.06 +NASDAQ,CENTA,2009-12-14,9.99,10.21,9.80,10.16,248600,10.16 +NASDAQ,CENTA,2009-08-24,11.99,12.12,11.95,11.97,432300,11.97 +NASDAQ,CENTA,2009-07-08,9.33,9.33,8.72,8.97,260600,8.97 +NASDAQ,CENTA,2009-06-15,9.54,9.54,8.73,9.12,534900,9.12 +NASDAQ,CENTA,2009-05-22,9.89,9.98,9.66,9.79,331600,9.79 +NASDAQ,CENTA,2008-07-10,4.19,4.39,3.91,4.26,470600,4.26 +NASDAQ,CENTA,2007-12-10,5.62,6.29,5.62,6.12,704900,6.12 +NASDAQ,CENTA,2007-09-28,9.01,9.27,8.89,8.98,494600,8.98 +NASDAQ,CENTA,2007-02-09,13.34,13.45,12.76,12.85,1263600,12.85 +NASDAQ,CPNO,2009-12-01,20.00,20.49,19.77,20.28,354700,19.80 +NASDAQ,CPNO,2008-12-16,10.12,10.20,9.72,10.04,534400,8.57 +NASDAQ,CPNO,2008-07-15,33.00,33.82,31.63,31.65,129100,25.82 +NASDAQ,CPNO,2008-06-20,36.13,36.35,35.50,35.70,290900,29.12 +NASDAQ,CPNO,2008-05-27,36.51,36.96,36.51,36.79,73800,30.01 +NASDAQ,CPNO,2008-03-10,35.99,36.37,35.50,35.50,68100,28.54 +NASDAQ,CPNO,2006-10-12,54.10,55.24,54.03,55.16,67000,20.59 +NASDAQ,CPNO,2005-04-04,29.48,29.87,29.48,29.84,21000,10.30 +NASDAQ,CY,2008-03-28,23.31,23.83,22.88,23.01,4635100,3.66 +NASDAQ,CY,2007-05-01,22.70,22.82,21.42,21.86,10946200,3.47 +NASDAQ,CY,2007-04-02,18.67,18.81,18.54,18.65,3572700,2.96 +NASDAQ,CY,2005-07-12,13.54,13.65,13.39,13.57,2589100,2.16 +NASDAQ,CY,2005-05-23,13.64,13.66,13.18,13.54,2718100,2.15 +NASDAQ,CY,2005-05-06,12.50,12.56,12.30,12.43,2275800,1.98 +NASDAQ,CY,2005-04-28,12.23,12.56,12.05,12.05,3163500,1.91 +NASDAQ,CY,2004-01-06,21.66,22.18,21.66,21.95,1641600,3.49 +NASDAQ,CY,2003-11-06,23.09,23.30,22.75,23.06,2809000,3.66 +NASDAQ,CY,2002-09-03,10.30,10.32,9.90,10.02,1286900,1.59 +NASDAQ,CY,2001-07-31,26.59,28.34,26.01,27.28,2964900,4.34 +NASDAQ,CY,2001-03-27,19.70,20.58,19.06,19.57,2348400,3.11 +NASDAQ,CY,1999-11-10,28.75,29.50,28.63,29.25,1138200,4.65 +NASDAQ,CY,1999-09-10,24.56,25.06,23.44,23.75,1148700,3.77 +NASDAQ,CY,1999-04-23,10.44,10.44,10.06,10.31,334100,1.64 +NASDAQ,CY,1998-10-29,10.81,10.88,10.63,10.75,307500,1.71 +NASDAQ,CY,1998-09-25,8.69,9.13,8.56,9.13,673400,1.45 +NASDAQ,CY,1997-05-27,15.00,15.62,15.00,15.62,2829400,2.48 +NASDAQ,CY,1997-04-07,13.50,13.88,13.37,13.75,904000,2.19 +NASDAQ,CY,1997-01-21,13.50,15.00,12.88,12.88,5952500,2.05 +NASDAQ,CY,1995-10-24,38.00,38.25,36.00,36.38,2586800,2.89 +NASDAQ,CY,1995-09-08,48.87,48.87,46.88,47.75,2563400,3.79 +NASDAQ,CY,1995-06-16,39.87,39.87,39.38,39.75,652000,3.16 +NASDAQ,CY,1994-07-14,17.88,18.75,17.88,18.75,761400,1.49 +NASDAQ,CY,1993-09-10,14.00,14.13,13.88,13.88,306200,1.10 +NASDAQ,CY,1993-07-29,14.62,14.75,14.25,14.62,251400,1.16 +NASDAQ,CY,1993-02-23,10.00,10.25,10.00,10.12,176200,0.80 +NASDAQ,CY,1991-11-08,18.63,18.63,18.12,18.38,282200,1.46 +NASDAQ,CY,1991-02-28,17.75,18.12,17.62,17.62,351200,1.40 +NASDAQ,CY,1990-06-26,15.00,15.12,14.62,14.62,201600,1.16 +NASDAQ,CY,1990-04-26,12.75,12.87,12.75,12.75,49000,1.01 +NASDAQ,CY,1990-02-22,9.50,9.63,9.38,9.63,165600,0.76 +NASDAQ,CY,1989-10-13,13.00,13.25,11.62,11.62,272600,0.92 +NASDAQ,CY,1989-07-26,11.25,11.50,11.13,11.50,90800,0.91 +NASDAQ,CY,1989-05-30,13.62,13.75,13.25,13.38,102600,1.06 +NASDAQ,CY,1989-05-16,13.00,13.00,12.75,12.75,435400,1.01 +NASDAQ,CISG,2009-12-10,20.83,21.00,20.41,20.57,169300,20.57 +NASDAQ,CISG,2009-07-08,13.81,13.94,13.29,13.57,165000,13.57 +NASDAQ,CISG,2008-12-08,7.24,8.64,7.24,8.36,190600,8.21 +NASDAQ,CADX,2009-12-14,9.52,9.64,9.25,9.55,469200,9.55 +NASDAQ,CADX,2009-08-19,9.89,10.29,9.37,10.27,113400,10.27 +NASDAQ,CADX,2009-04-02,10.15,10.34,9.64,9.87,268800,9.87 +NASDAQ,CADX,2009-02-10,7.95,7.95,7.43,7.50,116400,7.50 +NASDAQ,CADX,2008-10-16,6.35,6.99,6.05,6.81,81000,6.81 +NASDAQ,CADX,2008-02-06,5.74,5.79,5.12,5.59,219600,5.59 +NASDAQ,CADX,2007-11-20,13.11,13.28,12.50,12.66,118600,12.66 +NASDAQ,CADX,2006-11-07,9.50,9.55,9.25,9.45,195000,9.45 +NASDAQ,CBNK,2009-11-27,12.85,12.95,12.51,12.51,6600,12.51 +NASDAQ,CBNK,2009-10-19,12.95,12.97,12.88,12.97,4900,12.97 +NASDAQ,CBNK,2009-07-13,12.71,12.77,12.51,12.77,9700,12.77 +NASDAQ,CBNK,2009-06-29,13.51,13.53,12.98,13.12,20900,13.12 +NASDAQ,CBNK,2009-05-18,12.97,13.11,12.97,13.07,6100,13.07 +NASDAQ,CBNK,2008-12-17,10.83,11.35,10.83,11.35,10200,11.35 +NASDAQ,CBNK,2008-06-04,13.48,13.49,13.35,13.35,1200,13.35 +NASDAQ,CBNK,2008-05-05,13.26,13.26,13.25,13.25,30500,13.25 +NASDAQ,CBNK,2008-02-15,12.70,12.70,12.70,12.70,000,12.70 +NASDAQ,CBNK,2007-05-02,15.35,15.45,15.28,15.29,12400,15.29 +NASDAQ,CBNK,2007-03-12,15.15,15.15,15.15,15.15,7000,15.15 +NASDAQ,CRAI,2009-08-31,28.00,28.22,27.39,27.93,50800,27.93 +NASDAQ,CRAI,2009-04-22,21.78,22.39,21.16,21.86,51900,21.86 +NASDAQ,CRAI,2009-04-21,21.43,22.39,20.85,21.99,118300,21.99 +NASDAQ,CRAI,2009-03-03,21.74,22.36,21.04,21.32,153400,21.32 +NASDAQ,CRAI,2009-01-30,21.54,21.54,20.71,21.01,35200,21.01 +NASDAQ,CRAI,2008-10-27,24.83,25.35,23.96,24.42,144500,24.42 +NASDAQ,CRAI,2008-09-25,26.55,30.25,23.31,27.36,1074200,27.36 +NASDAQ,CRAI,2008-06-19,41.49,43.01,41.30,42.51,146700,42.51 +NASDAQ,CRAI,2008-06-09,39.14,39.17,38.15,38.54,108400,38.54 +NASDAQ,CRAI,2008-02-19,41.41,42.72,40.13,40.26,79700,40.26 +NASDAQ,CRAI,2007-06-14,44.30,44.60,44.17,44.50,186200,44.50 +NASDAQ,CRAI,2007-05-07,51.86,52.12,51.67,51.85,61700,51.85 +NASDAQ,CRAI,2007-04-16,50.71,51.61,50.59,51.61,109100,51.61 +NASDAQ,CRAI,2006-08-22,42.78,43.81,42.78,43.59,40100,43.59 +NASDAQ,CRAI,2006-04-10,49.88,50.50,49.65,50.02,64200,50.02 +NASDAQ,CRAI,2006-02-27,46.34,47.61,46.24,47.00,55900,47.00 +NASDAQ,CRAI,2005-10-24,43.32,44.21,43.32,44.00,32700,44.00 +NASDAQ,CRAI,2005-03-17,51.68,53.22,49.65,50.53,435000,50.53 +NASDAQ,CRAI,2004-12-30,47.54,48.48,47.08,47.79,44400,47.79 +NASDAQ,CRAI,2004-11-17,41.10,42.32,41.10,42.32,38100,42.32 +NASDAQ,CRAI,2004-09-03,30.23,30.60,29.92,30.47,11100,30.47 +NASDAQ,CRAI,2004-03-31,32.15,33.29,31.70,32.77,24300,32.77 +NASDAQ,CRAI,2003-09-11,32.85,33.30,30.53,31.89,271000,31.89 +NASDAQ,CRAI,2003-07-30,33.08,33.08,30.71,32.49,48400,32.49 +NASDAQ,CRAI,2003-03-04,16.80,16.80,16.48,16.54,18800,16.54 +NASDAQ,CRAI,2002-10-30,15.51,15.95,15.51,15.67,7700,15.67 +NASDAQ,CRAI,2002-01-17,20.74,20.74,20.10,20.30,32100,20.30 +NASDAQ,CRAI,2001-12-13,19.45,20.15,19.45,20.15,800,20.15 +NASDAQ,CRAI,2001-10-26,17.83,20.01,17.75,20.00,105300,20.00 +NASDAQ,CRAI,2001-01-09,8.25,9.12,8.25,8.94,52300,8.94 +NASDAQ,CRAI,2000-03-14,28.75,28.88,25.00,25.50,99200,25.50 +NASDAQ,CRAI,1999-10-25,25.50,26.25,25.50,25.72,17300,25.72 +NASDAQ,CRAI,1999-10-01,27.69,30.50,27.69,29.62,19400,29.62 +NASDAQ,CRAI,1999-05-27,18.44,20.50,18.13,20.50,171300,20.50 +NASDAQ,CRAI,1998-07-10,26.12,26.25,26.12,26.25,2800,26.25 +NASDAQ,CHDN,2010-01-28,37.40,37.40,36.67,36.67,27100,36.67 +NASDAQ,CHDN,2008-09-03,45.75,47.00,45.75,46.85,76400,45.62 +NASDAQ,CHDN,2008-02-14,49.44,49.44,46.98,47.94,37000,46.68 +NASDAQ,CHDN,2007-12-03,52.81,53.56,51.59,52.37,38300,50.55 +NASDAQ,CHDN,2007-10-15,53.02,53.79,51.97,52.58,25500,50.75 +NASDAQ,CHDN,2007-06-26,51.25,51.59,50.76,51.53,101500,49.74 +NASDAQ,CHDN,2007-02-27,45.00,45.00,44.34,44.34,41800,42.80 +NASDAQ,CHDN,2006-12-21,39.82,40.19,39.64,39.64,9600,37.79 +NASDAQ,CHDN,2006-05-04,39.24,39.96,38.73,39.45,38600,37.61 +NASDAQ,CHDN,2005-09-13,38.05,38.10,37.40,37.65,11200,35.41 +NASDAQ,CHDN,2005-04-21,37.85,38.55,37.53,38.40,32900,36.12 +NASDAQ,CHDN,2005-04-18,38.55,38.87,37.88,38.46,18700,36.17 +NASDAQ,CHDN,2005-03-22,39.42,39.42,38.60,38.87,90900,36.56 +NASDAQ,CHDN,2005-01-05,41.15,41.28,40.00,40.00,20500,37.62 +NASDAQ,CHDN,2004-05-04,37.16,37.47,36.76,37.20,5400,34.60 +NASDAQ,CHDN,2004-03-11,38.71,39.14,38.46,38.76,9100,36.05 +NASDAQ,CHDN,2003-11-21,34.50,35.49,34.50,35.29,5600,32.37 +NASDAQ,CHDN,2003-02-12,30.50,32.12,30.08,31.49,50700,28.89 +NASDAQ,CHDN,2001-11-28,28.21,28.85,28.11,28.81,4400,25.70 +NASDAQ,CHDN,2000-06-28,23.00,23.44,22.94,22.94,18600,20.11 +NASDAQ,CHDN,2000-05-17,22.50,22.75,22.00,22.00,66900,19.29 +NASDAQ,CHDN,2000-05-02,26.12,26.44,25.75,25.94,77700,22.75 +NASDAQ,CHDN,2000-01-27,24.50,24.75,24.00,24.00,19400,21.04 +NASDAQ,CHDN,1999-11-09,23.37,23.44,21.62,22.25,93100,19.47 +NASDAQ,CHDN,1999-10-21,22.00,22.37,22.00,22.06,20300,19.30 +NASDAQ,CHDN,1999-08-10,24.69,25.25,23.50,24.12,26100,21.11 +NASDAQ,CHDN,1998-09-16,29.75,30.00,29.75,30.00,300,26.20 +NASDAQ,CHDN,1997-06-12,38.00,40.00,38.00,38.50,4000,16.42 +NASDAQ,CHDN,1997-04-09,36.50,39.00,36.50,38.00,1200,16.21 +NASDAQ,CHDN,1996-11-14,35.00,38.00,35.00,38.00,2200,16.16 +NASDAQ,CHDN,1996-04-17,42.00,42.50,40.00,42.50,20400,18.07 +NASDAQ,CHDN,1996-04-16,42.00,42.00,41.75,42.00,11200,17.86 +NASDAQ,CHDN,1996-01-19,35.00,35.50,34.00,34.00,6800,14.45 +NASDAQ,CHDN,1995-05-31,43.50,44.50,43.50,44.50,6800,18.84 +NASDAQ,CHDN,1995-01-24,43.50,43.50,43.50,43.50,000,18.42 +NASDAQ,CHDN,1994-10-04,43.00,44.50,43.00,43.75,5400,18.47 +NASDAQ,CHDN,1994-07-05,45.00,45.00,43.00,44.00,1200,18.58 +NASDAQ,CHDN,1994-05-06,47.00,47.00,47.00,47.00,1200,19.85 +NASDAQ,CHDN,1993-09-01,54.00,54.50,52.00,53.00,4400,22.33 +NASDAQ,CTEL,2010-01-19,12.50,12.71,11.75,12.69,313700,12.69 +NASDAQ,CTEL,2008-12-19,2.31,2.69,2.31,2.68,2600,2.52 +NASDAQ,CTEL,2008-11-25,2.38,2.38,2.10,2.16,26900,2.00 +NASDAQ,CTEL,2008-10-01,3.24,3.34,3.06,3.29,3600,3.04 +NASDAQ,CTEL,2008-04-23,4.61,4.65,4.57,4.58,4300,4.15 +NASDAQ,CTEL,2007-10-17,8.15,8.35,7.19,7.36,1144400,6.56 +NASDAQ,CTEL,2007-10-16,8.03,8.76,7.50,7.63,1240600,6.80 +NASDAQ,CTEL,2007-04-25,3.49,3.49,3.42,3.42,7200,2.99 +NASDAQ,CTEL,2007-03-20,2.98,3.23,2.97,3.01,17300,2.63 +NASDAQ,CTEL,2006-06-22,1.63,1.66,1.60,1.60,11500,1.40 +NASDAQ,CTEL,2006-02-03,1.51,1.79,1.51,1.71,10100,1.50 +NASDAQ,CTEL,2005-12-12,1.75,1.75,1.53,1.64,30200,1.43 +NASDAQ,CTEL,2005-05-20,2.09,2.11,2.01,2.06,27200,1.80 +NASDAQ,CTEL,2005-04-20,2.47,2.57,2.47,2.53,14600,2.21 +NASDAQ,CTEL,2004-11-10,3.92,3.99,3.92,3.98,8700,3.48 +NASDAQ,CTEL,2004-08-13,4.80,4.82,4.55,4.63,79000,4.05 +NASDAQ,CTEL,2004-07-21,3.68,3.79,3.49,3.75,9000,3.28 +NASDAQ,CTEL,2004-05-17,5.11,5.11,4.70,4.84,19700,4.19 +NASDAQ,CTEL,2004-04-21,6.07,6.18,5.78,5.83,51200,5.05 +NASDAQ,CTEL,2004-02-04,6.92,6.99,6.38,6.40,268300,5.54 +NASDAQ,CTEL,2003-04-25,3.55,3.55,3.55,3.55,100,2.93 +NASDAQ,CTEL,2002-01-17,2.50,2.50,2.41,2.44,16600,2.01 +NASDAQ,CTEL,2001-10-01,1.10,1.10,1.09,1.09,500,0.90 +NASDAQ,CTEL,2001-06-12,1.98,1.98,1.90,1.93,8000,1.59 +NASDAQ,CTEL,2000-10-10,1.75,1.88,1.75,1.75,18600,1.42 +NASDAQ,CTEL,2000-05-16,6.08,6.08,5.75,5.91,22500,4.80 +NASDAQ,CTEL,2000-05-03,7.63,7.75,7.19,7.44,16900,6.05 +NASDAQ,CAC,2009-07-31,34.27,34.90,33.28,33.57,20500,33.06 +NASDAQ,CAC,2009-03-23,22.76,24.89,22.73,24.48,22500,23.70 +NASDAQ,CAC,2009-01-29,24.38,25.70,23.83,24.48,13500,23.70 +NASDAQ,CAC,2008-05-13,31.50,31.50,28.42,29.50,40300,27.74 +NASDAQ,CAC,2008-04-04,32.91,34.75,32.91,33.30,9700,31.09 +NASDAQ,CAC,2008-03-07,31.47,31.75,31.45,31.74,10200,29.63 +NASDAQ,CAC,2007-02-13,44.64,44.77,44.55,44.75,3600,40.65 +NASDAQ,CAC,2006-12-27,45.25,46.81,45.13,46.81,8200,42.30 +NASDAQ,CAC,2006-04-03,38.42,38.53,38.20,38.21,29700,33.97 +NASDAQ,CAC,2006-02-08,33.80,34.40,33.80,34.25,10800,30.45 +NASDAQ,CAC,2005-04-21,32.90,33.66,32.76,33.25,6500,29.04 +NASDAQ,CAC,2004-09-22,34.15,34.15,33.80,33.96,9300,28.65 +NASDAQ,CAC,2004-07-27,29.95,31.09,29.95,31.09,9500,26.23 +NASDAQ,CAC,2004-04-20,32.20,32.26,32.00,32.00,5300,26.82 +NASDAQ,CAC,2004-01-27,31.10,31.55,31.10,31.15,12500,25.95 +NASDAQ,CAC,2003-09-11,28.25,29.00,28.25,29.00,3800,23.85 +NASDAQ,CAC,2003-02-10,22.00,22.00,21.90,21.90,10100,17.77 +NASDAQ,CAC,2002-06-17,24.70,26.00,24.70,25.40,15900,20.19 +NASDAQ,CAC,2002-05-22,25.40,25.40,24.85,25.00,14600,19.87 +NASDAQ,CAC,2002-04-17,24.70,24.75,24.65,24.75,10000,19.67 +NASDAQ,CAC,2002-02-14,18.94,19.00,18.94,18.95,4000,14.96 +NASDAQ,CAC,2001-10-22,17.00,17.05,17.00,17.05,1000,13.34 +NASDAQ,CAC,2001-06-22,16.30,16.30,16.30,16.30,000,12.51 +NASDAQ,CAC,2001-05-30,16.75,16.77,16.73,16.77,3100,12.87 +NASDAQ,CAC,2000-12-26,13.00,13.38,12.75,13.38,8700,10.04 +NASDAQ,CAC,2000-10-12,14.31,14.44,14.31,14.44,3400,10.83 +NASDAQ,CAC,2000-10-09,15.00,15.00,15.00,15.00,000,11.13 +NASDAQ,CAC,2000-09-18,13.63,13.63,13.38,13.50,2500,10.02 +NASDAQ,CAC,2000-06-05,13.44,13.44,13.13,13.31,600,9.76 +NASDAQ,CAC,2000-03-29,13.75,13.75,13.38,13.50,8900,9.80 +NASDAQ,CAC,1998-11-30,67.62,68.50,67.00,67.00,21900,15.57 +NASDAQ,CAC,1998-04-28,58.00,58.38,58.00,58.38,1500,13.35 +NASDAQ,CAC,1998-03-18,58.75,58.75,58.75,58.75,000,13.34 +NASDAQ,CAC,1997-10-27,59.00,59.25,59.00,59.00,2400,13.31 +NASDAQ,CETV,2009-12-17,24.84,24.96,23.65,23.86,295200,23.86 +NASDAQ,CETV,2009-08-10,25.56,27.59,24.83,27.36,611500,27.36 +NASDAQ,CETV,2009-05-14,17.83,18.00,16.87,17.46,305600,17.46 +NASDAQ,CETV,2009-03-20,10.00,10.00,9.07,10.00,567100,10.00 +NASDAQ,CETV,2008-12-30,21.00,21.11,19.74,20.91,647400,20.91 +NASDAQ,CETV,2008-08-04,80.10,81.34,77.60,78.41,618200,78.41 +NASDAQ,CETV,2007-07-11,99.15,101.08,99.15,100.26,119000,100.26 +NASDAQ,CETV,2006-12-27,68.29,69.18,68.10,69.09,67300,69.09 +NASDAQ,CETV,2006-12-12,74.53,74.89,73.69,73.84,268700,73.84 +NASDAQ,CETV,2006-11-28,73.53,74.01,71.70,72.79,199800,72.79 +NASDAQ,CETV,2006-11-14,74.64,76.32,74.64,76.20,161300,76.20 +NASDAQ,CETV,2006-09-05,62.07,62.75,62.04,62.58,80200,62.58 +NASDAQ,CETV,2006-05-22,61.51,61.52,55.30,58.50,1101600,58.50 +NASDAQ,CETV,2006-05-02,64.50,65.52,64.50,65.00,439100,65.00 +NASDAQ,CETV,2006-04-21,65.21,65.21,64.35,64.69,180000,64.69 +NASDAQ,CETV,2005-10-28,45.64,45.64,44.72,44.72,44300,44.72 +NASDAQ,CETV,2005-05-31,44.12,44.75,43.66,44.62,73500,44.62 +NASDAQ,CETV,2004-11-15,33.88,34.12,33.08,33.10,105000,33.10 +NASDAQ,CETV,2004-02-12,20.40,20.40,19.98,20.15,143500,20.15 +NASDAQ,CETV,2002-10-08,15.25,16.90,15.00,16.90,46000,4.22 +NASDAQ,CETV,2002-05-24,16.00,16.00,16.00,16.00,000,2.00 +NASDAQ,CETV,2001-08-01,1.73,1.73,1.73,1.73,000,0.22 +NASDAQ,CETV,2001-07-02,1.75,1.99,1.75,1.95,234400,0.24 +NASDAQ,CETV,2001-02-01,1.03,1.06,1.03,1.06,6400,0.13 +NASDAQ,CETV,2000-06-28,7.75,10.13,7.75,10.13,209600,1.27 +NASDAQ,CETV,2000-04-27,9.50,9.50,9.50,9.50,000,1.19 +NASDAQ,CETV,2000-04-11,11.75,11.75,11.75,11.75,000,1.47 +NASDAQ,CETV,2000-04-04,12.25,12.25,11.75,12.06,173600,1.51 +NASDAQ,CETV,2000-03-01,11.88,11.88,11.00,11.88,36800,1.49 +NASDAQ,CETV,1999-09-16,2.38,2.56,2.25,2.53,856300,2.53 +NASDAQ,CETV,1999-04-09,11.75,12.13,11.50,11.50,56800,11.50 +NASDAQ,CETV,1999-03-12,8.63,8.69,8.25,8.69,166400,8.69 +NASDAQ,CETV,1998-05-04,27.94,28.75,27.94,28.12,29600,28.12 +NASDAQ,CETV,1997-11-13,27.75,28.00,27.25,27.25,43700,27.25 +NASDAQ,CETV,1997-10-24,31.75,31.87,31.62,31.75,24000,31.75 +NASDAQ,CETV,1997-04-23,28.75,29.12,26.50,27.62,110700,27.62 +NASDAQ,CETV,1996-12-24,30.50,30.50,29.75,29.75,11200,29.75 +NASDAQ,CETV,1996-08-28,26.75,28.50,26.75,28.00,47100,28.00 +NASDAQ,CETV,1995-10-04,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,CETV,1995-07-27,15.00,15.00,14.50,15.00,40600,15.00 +NASDAQ,CETV,1995-06-02,14.50,14.88,14.50,14.88,24600,14.88 +NASDAQ,CALM,2009-09-28,25.60,27.89,24.90,27.62,689000,27.48 +NASDAQ,CALM,2008-04-01,33.55,34.09,30.51,31.09,2043700,28.55 +NASDAQ,CALM,2008-01-17,22.34,22.80,22.00,22.70,475700,20.85 +NASDAQ,CALM,2008-01-09,23.01,23.52,22.56,23.17,600400,21.28 +NASDAQ,CALM,2007-10-08,27.72,28.73,27.01,28.50,497500,26.16 +NASDAQ,CALM,2007-07-13,20.06,20.28,19.98,20.24,457500,18.56 +NASDAQ,CALM,2007-07-03,17.20,17.77,17.08,17.77,344600,16.30 +NASDAQ,CALM,2007-03-28,13.13,13.17,12.89,13.06,86200,11.97 +NASDAQ,CALM,2005-10-20,6.35,6.71,6.35,6.36,45300,5.77 +NASDAQ,CALM,2005-05-31,6.84,6.90,6.41,6.49,186300,5.87 +NASDAQ,CALM,2004-09-20,12.47,12.47,12.00,12.28,385300,11.06 +NASDAQ,CALM,2004-07-28,11.20,11.44,10.97,11.20,282200,10.08 +NASDAQ,CALM,2004-07-23,10.95,11.26,10.81,10.95,416200,9.85 +NASDAQ,CALM,2003-08-11,6.80,6.80,6.43,6.79,44800,3.04 +NASDAQ,CALM,2003-06-30,5.07,5.40,5.07,5.40,12000,2.42 +NASDAQ,CALM,2002-10-25,3.56,3.56,3.50,3.50,6000,1.55 +NASDAQ,CALM,2002-07-19,4.06,4.06,4.06,4.06,8200,1.79 +NASDAQ,CALM,2002-06-14,3.42,3.56,3.41,3.56,5600,1.57 +NASDAQ,CALM,2002-02-19,3.11,3.11,3.08,3.09,1200,1.36 +NASDAQ,CALM,2002-01-16,3.55,3.65,3.49,3.65,10400,1.60 +NASDAQ,CALM,2002-01-08,3.72,3.72,3.66,3.66,5400,1.60 +NASDAQ,CALM,2001-12-24,3.04,3.04,3.04,3.04,200,1.33 +NASDAQ,CALM,2001-09-26,4.30,4.30,4.05,4.05,6400,1.77 +NASDAQ,CALM,2001-07-06,4.69,4.69,4.55,4.65,19200,2.03 +NASDAQ,CALM,2000-08-02,3.62,3.62,3.62,3.62,6600,1.56 +NASDAQ,CALM,2000-04-19,3.94,3.94,3.81,3.81,13800,1.63 +NASDAQ,CALM,2000-03-16,3.81,3.88,3.81,3.88,3400,1.66 +NASDAQ,CALM,2000-02-09,3.99,3.99,3.96,3.99,308000,1.70 +NASDAQ,CALM,1999-12-13,2.81,2.99,2.81,2.81,17800,1.20 +NASDAQ,CALM,1999-06-03,5.34,5.40,5.34,5.40,28000,2.29 +NASDAQ,CALM,1999-05-06,5.39,5.45,5.39,5.45,93600,2.31 +NASDAQ,CALM,1999-05-05,5.45,5.45,5.39,5.39,32400,2.29 +NASDAQ,CALM,1999-02-08,4.88,4.88,4.82,4.82,56600,2.04 +NASDAQ,CALM,1999-01-05,4.57,4.70,4.57,4.57,12000,1.94 +NASDAQ,CALM,1997-09-12,6.76,6.88,6.76,6.88,20000,2.90 +NASDAQ,CALM,1997-05-15,6.27,6.39,6.27,6.39,17800,2.69 +NASDAQ,CROX,2009-07-24,3.32,3.60,3.25,3.58,2166300,3.58 +NASDAQ,CROX,2009-02-19,1.16,1.25,1.16,1.21,990800,1.21 +NASDAQ,CROX,2008-09-08,4.79,5.09,4.37,5.07,5642200,5.07 +NASDAQ,CROX,2008-05-12,11.20,11.47,10.95,11.27,6510100,11.27 +NASDAQ,CROX,2008-03-07,19.21,20.25,19.02,19.58,5663700,19.58 +NASDAQ,CROX,2007-04-12,52.59,53.70,51.74,53.38,2879800,26.69 +NASDAQ,CROX,2006-09-15,30.00,30.10,28.68,29.64,1061600,14.82 +NASDAQ,CROX,2006-08-25,26.28,26.72,26.20,26.66,933800,13.33 +NASDAQ,CROX,2006-07-18,23.33,23.45,22.72,23.41,1517400,11.70 +NASDAQ,CNVR,2009-11-09,0.23,0.24,0.22,0.22,48100,0.22 +NASDAQ,CNVR,2009-09-16,0.25,0.27,0.24,0.26,373300,0.26 +NASDAQ,CNVR,2009-09-04,0.24,0.25,0.23,0.25,612300,0.25 +NASDAQ,CNVR,2009-04-29,0.20,0.20,0.17,0.17,265500,0.17 +NASDAQ,CNVR,2009-03-24,0.20,0.21,0.20,0.20,27100,0.20 +NASDAQ,CNVR,2009-02-26,0.19,0.19,0.17,0.17,50300,0.17 +NASDAQ,CNVR,2008-09-10,1.15,1.15,1.10,1.10,76600,1.10 +NASDAQ,CNVR,2008-06-02,1.41,1.45,1.40,1.45,8500,1.45 +NASDAQ,CNVR,2007-04-18,3.77,3.86,3.70,3.70,62400,3.70 +NASDAQ,CNVR,2007-02-05,3.58,3.66,3.45,3.47,214200,3.47 +NASDAQ,CNVR,2006-04-18,8.87,8.90,8.40,8.85,175100,8.85 +NASDAQ,CNVR,2006-01-25,9.03,9.19,8.72,8.81,135100,8.81 +NASDAQ,CNVR,2005-02-15,5.04,5.14,4.83,5.00,71100,5.00 +NASDAQ,CNVR,2005-02-09,4.85,5.35,4.85,5.04,334500,5.04 +NASDAQ,CNVR,2004-11-12,4.07,4.07,3.77,4.04,73200,4.04 +NASDAQ,CNVR,2004-06-24,2.64,2.78,2.62,2.66,39100,2.66 +NASDAQ,CNVR,2004-04-16,3.46,3.53,3.40,3.50,28700,3.50 +NASDAQ,CNVR,2003-07-08,4.21,4.24,4.00,4.17,32000,4.17 +NASDAQ,CNVR,2003-04-15,3.85,3.90,3.70,3.90,31200,3.90 +NASDAQ,CNVR,2003-04-14,3.90,3.90,3.76,3.80,5400,3.80 +NASDAQ,CNVR,2002-11-29,2.90,3.26,2.75,3.26,43200,3.26 +NASDAQ,CNVR,2001-10-24,2.13,2.19,2.08,2.08,10800,2.08 +NASDAQ,CNVR,2001-07-25,3.75,3.75,3.37,3.74,26900,3.74 +NASDAQ,CNVR,2001-02-28,12.88,12.88,11.62,11.75,23500,11.75 +NASDAQ,CNVR,2000-06-08,31.00,31.31,30.00,30.12,37300,30.12 +NASDAQ,CNVR,2000-03-03,35.00,35.81,34.75,35.06,46600,35.06 +NASDAQ,CNVR,1999-12-09,15.25,15.62,14.69,14.94,42000,14.94 +NASDAQ,CNVR,1999-08-27,8.50,8.75,8.50,8.56,51400,8.56 +NASDAQ,CNVR,1999-07-19,13.25,13.25,12.06,12.25,68100,12.25 +NASDAQ,CNVR,1999-07-07,13.38,13.38,11.38,11.88,292400,11.88 +NASDAQ,CNVR,1998-12-07,7.50,7.53,7.38,7.38,22200,7.38 +NASDAQ,CNVR,1998-10-26,5.81,6.12,5.75,6.12,96900,6.12 +NASDAQ,CNVR,1998-09-18,6.88,7.12,6.88,6.88,6800,6.88 +NASDAQ,CNVR,1998-08-25,11.50,11.50,10.31,10.31,81000,10.31 +NASDAQ,CNVR,1998-05-06,13.12,13.12,12.56,12.62,46500,12.62 +NASDAQ,CNVR,1998-04-28,12.06,12.25,11.50,12.00,84100,12.00 +NASDAQ,CNVR,1996-04-23,28.00,28.75,27.75,28.25,83700,28.25 +NASDAQ,CNVR,1995-12-01,23.75,29.50,23.00,29.50,674600,29.50 +NASDAQ,CNVR,1995-10-24,17.00,17.00,16.25,16.25,16200,16.25 +NASDAQ,CNVR,1995-08-28,16.98,16.98,16.25,16.25,18300,16.25 +NASDAQ,CNVR,1995-05-17,12.50,12.50,11.88,11.88,3900,11.88 +NASDAQ,CNVR,1995-04-19,11.25,12.00,11.25,11.50,16600,11.50 +NASDAQ,CNVR,1995-04-18,11.94,12.50,11.25,12.00,52800,12.00 +NASDAQ,CNVR,1994-04-04,10.75,11.00,10.50,10.50,14000,10.50 +NASDAQ,CNVR,1993-06-11,14.75,14.75,14.50,14.50,33100,14.50 +NASDAQ,CNVR,1992-06-08,14.25,14.25,14.25,14.25,500,14.25 +NASDAQ,CALP,2009-11-19,2.69,2.79,2.67,2.70,34900,2.70 +NASDAQ,CALP,2009-10-08,2.83,2.91,2.79,2.84,76100,2.84 +NASDAQ,CALP,2008-12-05,0.98,1.04,0.94,1.04,121300,1.04 +NASDAQ,CALP,2007-08-23,5.69,5.82,5.63,5.79,32200,5.79 +NASDAQ,CALP,2007-08-09,5.05,5.81,5.04,5.67,416700,5.67 +NASDAQ,CALP,2007-06-13,4.20,4.33,4.20,4.33,134400,4.33 +NASDAQ,CALP,2007-04-30,5.64,5.72,5.48,5.66,112200,5.66 +NASDAQ,CALP,2007-02-26,6.06,6.17,5.95,6.02,162900,6.02 +NASDAQ,CALP,2007-01-25,5.60,5.68,5.47,5.53,40700,5.53 +NASDAQ,CALP,2006-10-19,5.00,5.14,5.00,5.10,194600,5.10 +NASDAQ,CALP,2006-10-04,4.83,4.85,4.63,4.73,94500,4.73 +NASDAQ,CALP,2006-08-17,4.62,5.09,4.61,5.00,123300,5.00 +NASDAQ,CALP,2006-07-18,4.40,4.45,4.26,4.34,61100,4.34 +NASDAQ,CALP,2005-10-07,6.58,6.64,6.56,6.60,67100,6.60 +NASDAQ,CALP,2005-02-15,7.25,7.40,7.13,7.30,169800,7.30 +NASDAQ,CALP,2004-05-06,6.70,7.01,6.60,6.83,57400,6.83 +NASDAQ,CALP,2003-11-11,6.50,6.61,6.25,6.30,121100,6.30 +NASDAQ,CALP,2003-02-03,2.87,2.97,2.84,2.91,168100,2.91 +NASDAQ,CALP,2002-11-22,3.40,3.49,3.35,3.39,100100,3.39 +NASDAQ,CALP,2002-08-06,4.05,4.40,4.00,4.30,169800,4.30 +NASDAQ,CALP,2002-03-20,12.81,12.99,12.46,12.50,174900,12.50 +NASDAQ,CALP,2002-01-14,17.70,18.33,17.56,18.07,597500,18.07 +NASDAQ,CALP,2002-01-11,16.90,18.06,16.90,17.66,391200,17.66 +NASDAQ,CALP,2002-01-02,16.01,16.45,15.69,16.14,383700,16.14 +NASDAQ,CALP,2001-11-20,13.48,13.48,12.05,12.13,141900,12.13 +NASDAQ,CALP,2001-01-23,38.81,40.38,37.56,39.00,240400,39.00 +NASDAQ,CPHC,2009-10-26,6.30,7.40,6.30,7.40,1100,7.40 +NASDAQ,CPHC,2009-05-20,6.50,6.50,6.50,6.50,000,6.50 +NASDAQ,CPHC,2009-03-31,6.50,6.50,5.84,5.84,9300,5.84 +NASDAQ,CPHC,2008-12-10,6.30,6.30,6.30,6.30,000,6.30 +NASDAQ,CMFB,2010-01-11,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,CMFB,2009-11-04,5.08,5.08,5.08,5.08,500,5.08 +NASDAQ,CMFB,2009-09-16,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CMFB,2009-05-19,6.00,6.00,6.00,6.00,200,6.00 +NASDAQ,CMFB,2009-05-07,5.48,5.48,4.71,5.20,1300,5.20 +NASDAQ,CMFB,2009-05-06,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CMFB,2009-04-02,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,CMFB,2008-11-05,7.99,7.99,7.99,7.99,300,7.99 +NASDAQ,CMFB,2008-10-01,7.75,7.75,7.75,7.75,000,7.75 +NASDAQ,CMFB,2008-09-03,8.80,8.80,8.80,8.80,000,8.80 +NASDAQ,CMFB,2008-07-15,7.09,7.09,7.09,7.09,000,7.09 +NASDAQ,CMFB,2008-06-11,9.05,9.05,9.05,9.05,1000,9.05 +NASDAQ,CMFB,2007-11-29,12.15,12.15,12.15,12.15,000,12.15 +NASDAQ,CMFB,2007-07-19,13.75,13.75,13.75,13.75,000,13.75 +NASDAQ,CMFB,2007-03-21,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,CMFB,2007-03-15,13.95,13.95,13.95,13.95,000,13.95 +NASDAQ,CMFB,2006-07-25,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2006-07-20,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2006-05-23,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2005-12-09,13.67,13.70,13.35,13.35,1000,13.35 +NASDAQ,CMFB,2005-07-08,11.68,11.68,11.68,11.68,100,11.68 +NASDAQ,CMFB,2005-03-07,12.01,12.01,11.81,12.00,4800,12.00 +NASDAQ,CVCY,2009-10-12,5.45,5.49,5.40,5.49,1400,5.49 +NASDAQ,CVCY,2009-08-04,5.35,5.35,5.35,5.35,3000,5.35 +NASDAQ,CVCY,2008-06-11,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,CVCY,2008-06-02,10.02,10.02,10.02,10.02,000,10.02 +NASDAQ,CVCY,2008-02-13,9.82,10.65,9.60,10.40,13500,10.30 +NASDAQ,CVCY,2007-03-19,15.10,15.10,15.10,15.10,000,14.84 +NASDAQ,CVCY,2006-07-27,15.33,15.33,15.33,15.33,100,15.07 +NASDAQ,CVCY,2005-06-29,22.84,22.84,22.84,22.84,000,11.23 +NASDAQ,CVCY,2005-01-14,22.75,22.75,22.75,22.75,000,11.18 +NASDAQ,CVCY,2004-09-28,23.06,23.06,23.06,23.06,000,11.33 +NASDAQ,CVCY,2004-08-20,22.60,22.60,22.60,22.60,000,11.11 +NASDAQ,CVCY,2004-08-04,21.77,22.90,21.77,22.90,6000,11.26 +NASDAQ,CVCY,2004-05-21,24.40,24.40,24.40,24.40,000,11.99 +NASDAQ,CVCY,2004-03-16,24.00,24.00,24.00,24.00,600,11.80 +NASDAQ,CVCY,2003-05-20,15.35,15.50,15.20,15.50,28800,7.57 +NASDAQ,CVCY,2003-03-03,14.95,14.95,14.95,14.95,000,7.30 +NASDAQ,CVCY,2002-05-06,21.25,21.25,21.25,21.25,800,5.19 +NASDAQ,CVCY,2002-02-07,19.75,20.25,19.75,20.25,12000,4.92 +NASDAQ,CVCY,2002-01-11,20.75,20.75,20.75,20.75,000,5.04 +NASDAQ,CVCY,2001-07-27,19.00,19.00,19.00,19.00,000,4.62 +NASDAQ,CVCY,2001-07-17,19.00,19.00,19.00,19.00,3200,4.62 +NASDAQ,CVCY,2001-05-23,16.50,16.50,16.50,16.50,000,4.01 +NASDAQ,CVCY,2000-05-12,15.25,15.25,15.25,15.25,400,3.71 +NASDAQ,CNLG,2008-08-18,0.84,0.92,0.83,0.84,3800,4.20 +NASDAQ,CNLG,2008-07-10,1.50,1.50,1.09,1.10,3300,5.50 +NASDAQ,CNLG,2006-10-18,1.30,1.37,1.26,1.30,600,26.00 +NASDAQ,CNLG,2006-09-28,1.36,1.43,1.36,1.41,600,28.20 +NASDAQ,CNLG,2005-10-18,1.51,1.57,1.50,1.51,500,181.13 +NASDAQ,CNLG,2005-09-02,1.81,2.26,1.75,2.13,9200,255.50 +NASDAQ,CNLG,2005-01-04,4.21,4.35,4.00,4.00,1200,479.81 +NASDAQ,CNLG,2004-05-20,6.39,6.39,6.00,6.04,2000,724.51 +NASDAQ,CNLG,2004-05-06,6.34,7.88,6.00,6.26,15100,750.90 +NASDAQ,CNLG,2004-04-07,3.33,3.41,3.25,3.35,400,401.84 +NASDAQ,CNLG,2004-03-12,2.45,2.80,2.32,2.41,500,289.08 +NASDAQ,CNLG,2003-07-24,0.80,0.80,0.80,0.80,000,95.96 +NASDAQ,CNLG,2002-05-08,0.58,0.63,0.58,0.61,000,729.07 +NASDAQ,CNLG,2002-02-21,0.38,0.40,0.38,0.40,000,478.08 +NASDAQ,CNLG,2002-02-11,0.41,0.43,0.41,0.43,000,513.94 +NASDAQ,CNLG,2002-01-29,0.40,0.49,0.40,0.48,000,573.70 +NASDAQ,CNLG,2001-11-20,0.72,0.77,0.72,0.73,000,872.50 +NASDAQ,CNLG,2001-06-18,1.63,1.67,1.62,1.62,000,1948.18 +NASDAQ,CWBC,2007-06-27,12.00,12.10,12.00,12.10,1200,11.82 +NASDAQ,CWBC,2007-04-30,15.73,15.73,15.70,15.70,3100,15.27 +NASDAQ,CWBC,2007-04-10,15.70,15.70,15.70,15.70,000,15.27 +NASDAQ,CWBC,2007-01-08,15.65,15.65,15.65,15.65,000,15.17 +NASDAQ,CWBC,2006-10-16,15.35,15.35,15.35,15.35,000,14.82 +NASDAQ,CWBC,2006-08-30,15.41,15.41,15.41,15.41,000,14.88 +NASDAQ,CWBC,2006-07-03,15.51,15.51,15.51,15.51,200,14.92 +NASDAQ,CWBC,2005-05-06,12.20,12.25,12.20,12.20,28200,11.55 +NASDAQ,CWBC,2005-03-30,12.10,12.15,12.10,12.10,2100,11.41 +NASDAQ,CWBC,2005-01-24,11.19,11.32,11.00,11.32,5300,10.64 +NASDAQ,CWBC,2004-11-02,12.40,12.40,12.40,12.40,100,11.62 +NASDAQ,CWBC,2004-10-19,10.75,10.75,10.75,10.75,200,10.07 +NASDAQ,CWBC,2003-12-01,8.19,8.40,8.11,8.11,1300,7.53 +NASDAQ,CWBC,2002-10-22,4.20,4.21,4.15,4.20,15000,3.90 +NASDAQ,CWBC,2002-07-03,4.30,4.30,4.05,4.07,1300,3.78 +NASDAQ,CWBC,2001-11-26,6.06,6.25,5.95,6.25,12900,5.80 +NASDAQ,CWBC,2001-06-12,6.06,6.15,6.05,6.15,55000,5.71 +NASDAQ,CWBC,2001-05-31,6.12,6.18,6.05,6.10,22600,5.66 +NASDAQ,CWBC,2001-03-12,4.88,4.88,4.75,4.75,6400,4.41 +NASDAQ,CWBC,2000-09-12,5.69,5.75,5.69,5.75,5700,5.34 +NASDAQ,CWBC,2000-03-03,6.88,6.88,6.50,6.50,700,6.03 +NASDAQ,CWBC,2000-02-15,7.97,7.97,7.75,7.88,3300,7.31 +NASDAQ,CWBC,1999-11-15,11.99,13.79,11.99,13.29,28400,12.26 +NASDAQ,CWBC,1999-11-09,12.92,12.92,12.67,12.67,17800,11.69 +NASDAQ,CWBC,1999-09-27,14.37,14.87,14.37,14.87,1500,13.68 +NASDAQ,CWBC,1999-08-11,14.13,14.13,13.63,13.63,1400,12.54 +NASDAQ,CWBC,1999-04-21,9.01,9.01,9.01,9.01,6100,8.26 +NASDAQ,CWBC,1999-03-08,8.84,8.84,8.84,8.84,5100,8.06 +NASDAQ,CWBC,1999-02-25,8.84,9.08,8.84,8.96,23300,8.17 +NASDAQ,CWBC,1999-01-22,8.59,8.72,8.35,8.35,1800,7.61 +NASDAQ,CWBC,1998-11-23,9.94,9.94,9.76,9.76,1000,8.89 +NASDAQ,CWBC,1998-10-14,10.19,10.19,9.70,9.70,1200,8.84 +NASDAQ,CWBC,1997-10-06,15.47,16.39,15.47,15.71,6000,7.16 +NASDAQ,CVGI,2010-02-01,4.85,5.14,4.83,4.97,53900,4.97 +NASDAQ,CVGI,2009-08-31,4.53,4.69,4.42,4.48,154100,4.48 +NASDAQ,CVGI,2009-05-26,1.06,1.17,1.06,1.15,93200,1.15 +NASDAQ,CVGI,2008-11-06,1.18,1.26,1.04,1.12,325300,1.12 +NASDAQ,CVGI,2008-11-03,1.27,1.46,1.25,1.41,216200,1.41 +NASDAQ,CVGI,2008-06-17,12.27,12.29,11.79,11.81,46300,11.81 +NASDAQ,CVGI,2008-04-30,12.16,12.73,12.00,12.05,112300,12.05 +NASDAQ,CVGI,2007-08-02,14.00,14.34,14.00,14.20,129600,14.20 +NASDAQ,CVGI,2006-12-26,21.21,22.03,20.99,22.03,91300,22.03 +NASDAQ,CVGI,2006-11-20,22.61,22.91,22.37,22.85,71600,22.85 +NASDAQ,CVGI,2006-06-06,19.90,19.90,19.47,19.78,107300,19.78 +NASDAQ,CVGI,2006-02-07,18.15,18.54,17.91,18.16,159200,18.16 +NASDAQ,CVGI,2004-12-09,19.25,19.75,19.21,19.69,63600,19.69 +NASDAQ,CVGI,2004-10-22,15.00,15.11,14.87,15.00,23400,15.00 +NASDAQ,CVGI,2004-09-17,15.26,15.30,14.63,15.00,49100,15.00 +NASDAQ,CELL,2009-12-17,7.12,7.22,6.94,7.01,517600,7.01 +NASDAQ,CELL,2009-09-09,7.87,8.16,7.76,8.11,782400,8.11 +NASDAQ,CELL,2009-07-09,5.80,5.88,5.70,5.77,267700,5.77 +NASDAQ,CELL,2009-05-08,5.75,6.11,5.48,5.78,773300,5.78 +NASDAQ,CELL,2009-02-23,4.03,4.12,3.63,3.68,390000,3.68 +NASDAQ,CELL,2008-07-24,7.19,7.22,6.81,6.88,1040700,6.88 +NASDAQ,CELL,2008-01-16,13.03,13.10,12.24,12.45,3279400,12.45 +NASDAQ,CELL,2008-01-11,14.00,14.12,13.45,13.61,1023700,13.61 +NASDAQ,CELL,2007-05-02,13.32,13.48,13.14,13.47,1090000,13.47 +NASDAQ,CELL,2006-12-27,13.60,13.84,13.50,13.81,1108200,13.81 +NASDAQ,CELL,2006-12-22,13.35,13.35,13.02,13.07,873900,13.07 +NASDAQ,CELL,2005-12-13,28.76,29.75,28.18,29.48,980900,16.38 +NASDAQ,CELL,2005-11-15,23.55,23.83,23.15,23.19,705800,12.88 +NASDAQ,CELL,2005-10-31,21.00,21.73,20.47,21.59,3182000,11.99 +NASDAQ,CELL,2005-08-18,25.65,25.85,25.11,25.79,485600,9.55 +NASDAQ,CELL,2005-05-05,20.48,20.79,19.90,20.20,854300,7.48 +NASDAQ,CELL,2004-09-20,16.80,16.98,15.55,16.91,1307500,6.26 +NASDAQ,CELL,2004-02-26,17.04,17.14,16.68,17.06,644400,6.32 +NASDAQ,CELL,2004-01-13,20.92,21.08,18.88,19.26,3788200,7.13 +NASDAQ,CELL,2003-08-15,28.50,29.50,28.07,28.45,1219900,4.68 +NASDAQ,CELL,2003-06-13,11.34,11.58,11.00,11.38,306700,1.87 +NASDAQ,CELL,2003-01-17,9.00,9.24,8.89,9.06,374800,1.49 +NASDAQ,CELL,2002-09-17,1.67,1.74,1.66,1.67,74900,0.27 +NASDAQ,CELL,2002-09-12,1.75,1.78,1.60,1.67,113800,0.27 +NASDAQ,CELL,2002-09-11,1.81,1.85,1.72,1.72,29800,0.28 +NASDAQ,CELL,2002-06-06,0.25,0.26,0.17,0.18,13224000,0.21 +NASDAQ,CELL,2001-12-18,2.88,3.00,2.76,2.86,747400,3.30 +NASDAQ,CELL,2001-11-29,3.20,3.25,3.15,3.19,497500,3.68 +NASDAQ,CELL,2001-04-27,3.84,4.01,3.71,3.98,2425700,4.59 +NASDAQ,CELL,2000-12-26,3.53,3.97,3.41,3.56,4410000,4.10 +NASDAQ,CELL,2000-05-15,11.37,11.37,11.00,11.06,1251000,12.75 +NASDAQ,CELL,2000-05-10,11.00,11.62,10.56,10.56,2080800,12.17 +NASDAQ,CELL,2000-05-09,11.72,11.75,10.87,11.00,3566200,12.67 +NASDAQ,CELL,2000-03-29,12.75,12.87,12.50,12.50,2019200,14.40 +NASDAQ,CELL,2000-01-26,15.87,16.75,15.62,16.25,5583600,18.72 +NASDAQ,CELL,2000-01-05,12.94,14.25,12.94,14.00,8125900,16.13 +NASDAQ,CELL,1998-12-23,12.87,13.69,12.62,13.44,2188600,15.48 +NASDAQ,CELL,1998-10-21,10.81,11.00,9.94,10.37,4204800,11.95 +NASDAQ,CELL,1998-07-21,16.87,17.50,16.75,16.81,7686000,19.37 +NASDAQ,CELL,1997-06-30,31.50,32.63,30.75,32.56,6889000,18.76 +NASDAQ,CELL,1997-06-04,32.75,32.75,29.50,30.75,6314800,17.72 +NASDAQ,CELL,1997-04-01,16.63,17.00,16.00,16.75,2284200,9.65 +NASDAQ,CELL,1997-01-22,25.37,28.00,25.37,27.25,5148400,12.56 +NASDAQ,CELL,1996-04-15,18.75,19.50,18.75,19.50,2264400,5.99 +NASDAQ,CELL,1996-01-29,18.00,19.37,17.75,17.75,3620500,5.45 +NASDAQ,CELL,1994-09-20,7.25,7.25,7.00,7.25,41800,1.78 +NASDAQ,CSNT,2009-08-17,1.77,1.77,1.00,1.70,16200,1.70 +NASDAQ,CSNT,2009-07-10,2.25,2.25,2.25,2.25,200,2.25 +NASDAQ,CSNT,2009-06-09,2.00,2.00,2.00,2.00,500,2.00 +NASDAQ,CSNT,2009-04-17,3.05,3.74,3.05,3.43,5900,3.43 +NASDAQ,CSNT,2008-10-06,6.25,6.81,5.76,6.81,2300,6.78 +NASDAQ,CSNT,2008-05-05,9.26,9.26,9.25,9.25,900,9.12 +NASDAQ,CSNT,2007-10-09,36.43,36.43,35.89,35.89,2200,17.47 +NASDAQ,CSNT,2007-07-23,41.27,41.27,41.27,41.27,000,19.99 +NASDAQ,CSNT,2007-06-15,44.09,44.09,44.05,44.05,1600,21.34 +NASDAQ,CSNT,2007-06-14,43.50,43.50,43.50,43.50,000,21.07 +NASDAQ,CSNT,2006-11-24,48.51,48.51,48.51,48.51,000,23.32 +NASDAQ,CSNT,2006-10-19,47.74,47.74,47.74,47.74,000,22.88 +NASDAQ,CSNT,2005-11-15,34.25,34.25,34.25,34.25,29800,16.27 +NASDAQ,CSNT,2005-08-03,33.98,33.98,33.98,33.98,200,16.05 +NASDAQ,CSNT,2004-11-09,26.94,26.94,26.13,26.89,2200,12.58 +NASDAQ,CSNT,2004-07-16,23.70,23.70,23.70,23.70,000,11.05 +NASDAQ,CSNT,2004-03-15,26.75,26.94,26.00,26.94,8800,12.52 +NASDAQ,CSNT,2002-06-10,15.10,15.10,15.10,15.10,200,6.84 +NASDAQ,CSNT,2002-05-02,15.02,15.25,15.02,15.25,400,6.91 +NASDAQ,CSNT,2002-03-08,14.55,14.55,12.59,14.40,8800,6.49 +NASDAQ,CSNT,2001-10-24,14.50,14.75,14.50,14.75,2800,6.58 +NASDAQ,CSNT,2001-09-25,17.00,17.00,17.00,17.00,3000,7.58 +NASDAQ,CSNT,2001-06-27,11.00,11.00,11.00,11.00,000,4.87 +NASDAQ,CSNT,2000-10-02,9.38,9.38,9.38,9.38,000,4.06 +NASDAQ,CSNT,2000-05-11,11.50,11.50,11.50,11.50,000,4.94 +NASDAQ,CSNT,1999-10-12,16.75,16.75,16.75,16.75,000,7.07 +NASDAQ,CSNT,1999-08-16,21.00,21.00,21.00,21.00,000,8.87 +NASDAQ,CSNT,1999-05-12,21.50,21.50,21.50,21.50,1000,9.05 +NASDAQ,CONN,2009-09-21,11.70,11.89,11.42,11.57,100000,11.57 +NASDAQ,CONN,2009-08-17,12.70,13.19,12.47,12.63,156800,12.63 +NASDAQ,CONN,2009-03-17,13.09,13.57,12.43,13.48,99300,13.48 +NASDAQ,CONN,2008-07-22,16.30,17.79,16.30,17.15,469800,17.15 +NASDAQ,CONN,2008-06-09,16.68,17.11,16.42,16.70,694500,16.70 +NASDAQ,CONN,2007-12-05,20.18,20.92,20.02,20.61,181600,20.61 +NASDAQ,CONN,2007-11-16,22.27,23.56,21.64,23.00,134000,23.00 +NASDAQ,CONN,2007-11-08,23.07,23.45,22.01,22.98,201200,22.98 +NASDAQ,CONN,2007-08-27,25.01,25.81,24.81,25.35,164700,25.35 +NASDAQ,CONN,2006-08-23,18.26,18.56,17.91,18.56,344900,18.56 +NASDAQ,CONN,2005-06-02,20.00,20.15,19.80,20.00,120800,20.00 +NASDAQ,CONN,2005-05-03,16.92,17.43,16.90,17.37,63100,17.37 +NASDAQ,CONN,2005-01-20,16.50,16.59,16.25,16.40,29200,16.40 +NASDAQ,CONN,2004-10-12,14.73,14.78,14.25,14.65,17900,14.65 +NASDAQ,CONN,2004-08-19,15.27,16.16,15.27,15.87,16200,15.87 +NASDAQ,CONN,2004-04-16,16.89,17.00,16.84,16.98,26200,16.98 +NASDAQ,COSI,2009-12-17,0.55,0.60,0.52,0.54,39500,0.54 +NASDAQ,COSI,2009-11-24,0.69,0.70,0.65,0.67,184500,0.67 +NASDAQ,COSI,2009-06-04,0.84,0.85,0.78,0.78,15100,0.78 +NASDAQ,COSI,2009-02-18,0.33,0.33,0.28,0.29,26900,0.29 +NASDAQ,COSI,2009-01-02,0.25,0.32,0.25,0.31,140500,0.31 +NASDAQ,COSI,2008-07-07,2.22,2.28,2.21,2.24,23100,2.24 +NASDAQ,COSI,2007-11-08,2.96,2.98,2.71,2.75,236800,2.75 +NASDAQ,COSI,2007-08-22,3.92,3.98,3.75,3.97,169900,3.97 +NASDAQ,COSI,2007-07-27,4.81,4.82,4.57,4.65,213700,4.65 +NASDAQ,COSI,2006-01-19,9.50,9.56,9.07,9.23,422300,9.23 +NASDAQ,COSI,2006-01-12,9.75,9.83,9.50,9.81,363000,9.81 +NASDAQ,COSI,2005-11-11,9.03,9.22,8.90,9.11,221900,9.11 +NASDAQ,COSI,2005-10-05,10.11,10.11,9.60,9.82,513900,9.82 +NASDAQ,COSI,2005-04-13,6.30,6.34,6.08,6.15,57800,6.15 +NASDAQ,COSI,2005-02-18,6.85,6.99,6.74,6.92,142900,6.92 +NASDAQ,COSI,2004-07-27,4.72,5.50,4.50,5.45,399700,5.45 +NASDAQ,COSI,2004-03-23,5.08,5.08,4.68,5.00,265100,5.00 +NASDAQ,CNSL,2009-12-03,15.84,16.11,15.73,15.75,150700,15.41 +NASDAQ,CNSL,2009-08-19,13.66,14.00,13.65,13.95,93700,13.33 +NASDAQ,CNSL,2008-11-26,9.43,10.49,9.22,10.46,133900,9.06 +NASDAQ,CNSL,2007-04-13,21.08,21.33,20.97,21.32,78900,15.92 +NASDAQ,CNSL,2007-04-09,20.63,20.92,20.60,20.65,202600,15.14 +NASDAQ,CNSL,2007-01-18,21.04,21.15,20.72,20.99,93600,15.39 +NASDAQ,CNSL,2006-05-10,15.20,15.20,14.50,15.13,70500,10.42 +NASDAQ,CALI,2010-01-14,5.75,5.75,5.40,5.51,57000,5.51 +NASDAQ,CLCT,2009-09-14,5.00,5.11,5.00,5.07,72600,4.79 +NASDAQ,CLCT,2009-08-03,4.11,4.14,4.00,4.00,8100,3.78 +NASDAQ,CLCT,2009-07-06,4.87,4.90,4.85,4.90,800,4.63 +NASDAQ,CLCT,2009-04-03,4.00,4.20,3.96,4.11,22300,3.88 +NASDAQ,CLCT,2008-12-02,2.69,2.75,2.66,2.70,44300,2.55 +NASDAQ,CLCT,2008-07-02,7.72,8.50,7.68,8.05,5300,6.67 +NASDAQ,CLCT,2008-05-28,9.41,9.82,9.25,9.38,21100,7.77 +NASDAQ,CLCT,2008-04-21,10.26,10.91,10.26,10.83,15300,8.75 +NASDAQ,CLCT,2005-11-14,12.75,12.75,11.63,11.84,93000,8.71 +NASDAQ,CLCT,2005-03-15,19.87,20.15,19.75,19.78,8800,14.55 +NASDAQ,CLCT,2005-01-21,20.04,20.04,18.93,19.00,16500,13.97 +NASDAQ,CLCT,2004-09-20,14.87,14.96,14.64,14.87,10700,10.94 +NASDAQ,CLCT,2004-07-19,12.97,13.19,12.95,13.19,6300,9.70 +NASDAQ,CLCT,2004-03-10,11.22,11.84,11.00,11.40,45500,8.38 +NASDAQ,CLCT,2003-10-17,3.66,3.75,3.64,3.68,17000,2.71 +NASDAQ,CLCT,2003-06-09,3.50,3.50,3.39,3.48,9400,2.56 +NASDAQ,CLCT,2002-08-07,0.82,0.82,0.80,0.80,4000,2.35 +NASDAQ,CLCT,2002-07-30,0.86,0.88,0.82,0.82,11200,2.41 +NASDAQ,CLCT,2002-04-17,1.17,1.20,0.99,1.14,173800,3.35 +NASDAQ,CLCT,2002-02-12,1.51,1.51,1.48,1.50,5300,4.41 +NASDAQ,CLCT,2001-11-30,1.02,1.28,1.02,1.25,373800,3.68 +NASDAQ,CLCT,2001-01-29,1.97,2.06,1.97,2.06,87000,6.07 +NASDAQ,CLCT,2000-09-05,3.63,3.75,3.50,3.75,5600,11.03 +NASDAQ,CLCT,2000-06-23,3.25,3.50,3.13,3.36,91300,9.88 +NASDAQ,CLCT,2000-03-30,7.12,7.12,6.88,7.00,13100,20.59 +NASDAQ,CLCT,1999-12-20,7.03,7.63,7.00,7.37,47300,21.70 +NASDAQ,CLCT,1999-11-10,6.09,6.13,6.06,6.06,154400,17.84 +NASDAQ,CLWR,2009-09-08,7.57,7.67,7.30,7.41,1051200,7.41 +NASDAQ,CLWR,2009-04-13,5.62,5.64,5.07,5.22,368200,5.22 +NASDAQ,CLWR,2008-10-16,7.57,7.93,7.01,7.50,484900,7.50 +NASDAQ,CLWR,2008-05-07,17.79,17.94,16.03,16.22,12524600,16.22 +NASDAQ,CLWR,2008-02-22,17.50,17.50,16.77,17.18,522800,17.18 +NASDAQ,CLWR,2007-06-28,25.00,25.47,24.20,24.23,656600,24.23 +NASDAQ,CITP,2010-01-19,12.76,13.50,12.76,13.49,71000,13.49 +NASDAQ,CITP,2009-08-11,7.27,7.50,7.16,7.19,12500,7.19 +NASDAQ,CITP,2009-02-10,2.14,2.27,2.04,2.04,34800,2.04 +NASDAQ,CITP,2008-12-30,2.40,2.43,2.27,2.27,106000,2.27 +NASDAQ,CITP,2008-10-20,5.87,6.38,5.54,6.38,37400,6.38 +NASDAQ,CITP,2008-09-23,12.95,12.95,10.65,11.01,92800,11.01 +NASDAQ,CITP,2008-09-03,12.02,12.38,11.27,11.61,41200,11.61 +NASDAQ,CITP,2008-02-11,10.85,11.82,10.64,11.30,130100,11.30 +NASDAQ,CITP,2007-06-13,22.19,23.23,22.19,23.02,159800,23.02 +NASDAQ,CITP,2007-01-18,21.10,21.10,19.86,20.25,75700,20.25 +NASDAQ,CITP,2006-12-26,20.97,21.08,20.00,21.06,66600,21.06 +NASDAQ,CITP,2006-09-22,15.41,15.73,15.01,15.20,271500,15.20 +NASDAQ,CITP,2006-01-12,12.00,12.25,11.92,12.25,11600,12.25 +NASDAQ,CITP,2005-08-26,10.46,10.52,10.18,10.50,9400,10.50 +NASDAQ,CITP,2005-06-28,16.80,17.45,15.31,17.36,20600,17.36 +NASDAQ,CITP,2005-04-25,11.92,13.78,11.92,13.78,4000,13.78 +NASDAQ,CHCI,2010-01-27,0.81,0.81,0.76,0.78,104000,0.78 +NASDAQ,CHCI,2010-01-21,0.85,0.94,0.80,0.94,36200,0.94 +NASDAQ,CHCI,2009-12-22,0.77,0.85,0.77,0.78,8500,0.78 +NASDAQ,CHCI,2009-09-02,0.68,0.69,0.53,0.58,460400,0.58 +NASDAQ,CHCI,2008-10-21,0.32,0.32,0.22,0.29,147500,0.29 +NASDAQ,CHCI,2008-09-09,0.63,0.63,0.38,0.44,1227800,0.44 +NASDAQ,CHCI,2008-05-14,0.76,0.76,0.63,0.68,42000,0.68 +NASDAQ,CHCI,2008-01-08,0.78,0.85,0.68,0.69,102700,0.69 +NASDAQ,CHCI,2007-09-12,2.02,2.03,1.94,1.99,76400,1.99 +NASDAQ,CHCI,2007-05-04,3.65,3.73,3.54,3.63,129300,3.63 +NASDAQ,CHCI,2007-04-18,4.29,4.29,3.98,4.00,80000,4.00 +NASDAQ,CHCI,2006-10-23,5.63,5.78,5.60,5.66,119300,5.66 +NASDAQ,CHCI,2006-05-23,7.69,7.73,7.16,7.21,190800,7.21 +NASDAQ,CHCI,2005-12-22,14.36,14.66,14.36,14.50,91800,14.50 +NASDAQ,CHCI,2005-02-10,25.86,25.86,25.12,25.55,34400,25.55 +NASDAQ,CHCI,2005-01-07,19.50,19.94,18.85,19.27,37200,19.27 +NASDAQ,CYMI,2009-10-06,36.91,37.95,36.91,37.90,119900,37.90 +NASDAQ,CYMI,2008-05-12,27.16,27.84,27.16,27.68,358300,27.68 +NASDAQ,CYMI,2007-07-24,38.87,39.25,38.14,38.20,1598200,38.20 +NASDAQ,CYMI,2006-04-25,53.38,53.69,52.13,52.19,1301400,52.19 +NASDAQ,CYMI,2006-03-31,45.13,46.04,44.83,45.44,532700,45.44 +NASDAQ,CYMI,2006-03-01,45.17,47.25,45.10,46.85,962700,46.85 +NASDAQ,CYMI,2006-02-27,44.64,44.95,44.08,44.76,598300,44.76 +NASDAQ,CYMI,2006-01-11,39.31,39.40,38.28,39.20,821200,39.20 +NASDAQ,CYMI,2005-05-19,26.07,26.82,25.94,26.65,671100,26.65 +NASDAQ,CYMI,2005-05-09,24.61,24.98,24.28,24.98,284000,24.98 +NASDAQ,CYMI,2004-11-11,27.80,28.45,27.78,28.38,728400,28.38 +NASDAQ,CYMI,2004-10-11,28.73,29.00,28.41,28.82,651000,28.82 +NASDAQ,CYMI,2004-03-26,37.90,38.67,37.60,37.85,846800,37.85 +NASDAQ,CYMI,2003-07-28,39.94,42.33,39.75,42.12,1716500,42.12 +NASDAQ,CYMI,2002-11-05,28.02,28.15,26.90,27.56,2020100,27.56 +NASDAQ,CYMI,2002-10-02,19.49,20.80,19.25,20.01,1888200,20.01 +NASDAQ,CYMI,2001-11-09,22.55,22.89,22.13,22.47,413200,22.47 +NASDAQ,CYMI,2001-07-30,27.50,28.18,27.41,28.01,332700,28.01 +NASDAQ,CYMI,2001-06-06,30.60,31.35,30.50,30.71,190800,30.71 +NASDAQ,CYMI,2001-02-13,26.19,26.69,24.88,24.88,280100,24.88 +NASDAQ,CYMI,2000-11-15,22.81,24.31,22.25,22.75,502800,22.75 +NASDAQ,CYMI,2000-09-12,41.22,41.62,39.81,40.00,460900,40.00 +NASDAQ,CYMI,2000-06-23,50.50,50.69,48.00,48.25,405100,48.25 +NASDAQ,CYMI,2000-05-15,31.12,32.56,29.62,32.38,1022400,32.38 +NASDAQ,CYMI,1998-09-08,11.87,12.13,11.38,12.00,340800,12.00 +NASDAQ,CYMI,1998-07-27,16.31,17.00,15.75,16.94,454700,16.94 +NASDAQ,CYMI,1997-10-02,28.56,28.63,26.50,27.62,1425800,27.62 +NASDAQ,CYMI,1997-02-20,48.25,48.25,44.37,45.00,269600,22.50 +NASDAQ,CRXX,2009-10-21,1.44,1.51,1.36,1.39,1246700,1.39 +NASDAQ,CRXX,2009-09-11,1.56,1.67,1.53,1.67,464300,1.67 +NASDAQ,CRXX,2009-05-14,0.93,0.98,0.80,0.80,90100,0.80 +NASDAQ,CRXX,2009-02-27,0.41,0.56,0.41,0.47,79100,0.47 +NASDAQ,CRXX,2008-10-29,0.69,0.69,0.55,0.60,53300,0.60 +NASDAQ,CRXX,2008-05-30,3.66,3.81,3.65,3.65,56000,3.65 +NASDAQ,CRXX,2008-05-02,3.68,3.81,3.55,3.62,27600,3.62 +NASDAQ,CRXX,2007-03-30,6.81,7.00,6.77,6.99,188600,6.99 +NASDAQ,CRXX,2006-08-14,6.38,6.84,6.03,6.05,32900,6.05 +NASDAQ,CRXX,2006-05-18,8.25,8.68,8.16,8.34,62100,8.34 +NASDAQ,CRXX,2006-02-07,12.45,12.60,12.00,12.21,19800,12.21 +NASDAQ,CRXX,2006-01-09,9.15,9.95,9.15,9.62,48200,9.62 +NASDAQ,CHINA,2010-02-04,2.32,2.33,2.17,2.18,1129300,2.18 +NASDAQ,CHINA,2009-11-30,2.38,2.41,2.35,2.38,391700,2.38 +NASDAQ,CHINA,2009-04-15,1.26,1.26,1.21,1.25,355800,1.25 +NASDAQ,CHINA,2008-02-27,3.82,3.89,3.78,3.87,1044400,3.87 +NASDAQ,CHINA,2007-12-11,5.76,5.87,5.49,5.55,2855100,5.55 +NASDAQ,CHINA,2007-11-14,6.55,6.60,6.15,6.20,2662700,6.20 +NASDAQ,CHINA,2007-10-25,7.21,7.24,7.07,7.10,1698600,7.10 +NASDAQ,CHINA,2007-04-25,8.72,8.94,8.70,8.93,2883000,8.93 +NASDAQ,CHINA,2006-12-01,9.04,9.08,8.80,8.87,1663300,8.87 +NASDAQ,CHINA,2006-09-14,5.60,5.65,5.53,5.64,1600400,5.64 +NASDAQ,CHINA,2006-08-17,5.19,5.34,5.00,5.07,7973100,5.07 +NASDAQ,CHINA,2005-09-16,3.02,3.24,3.01,3.18,2794100,3.18 +NASDAQ,CHINA,2005-05-04,2.73,2.77,2.65,2.76,172400,2.76 +NASDAQ,CHINA,2004-12-28,4.71,4.74,4.52,4.58,2361700,4.58 +NASDAQ,CHINA,2004-08-05,6.03,6.05,5.15,5.28,7800700,5.28 +NASDAQ,CHINA,2004-08-02,5.87,6.04,5.80,6.02,582100,6.02 +NASDAQ,CHINA,2004-07-20,5.74,6.18,5.70,6.14,1411700,6.14 +NASDAQ,CHINA,2004-06-02,7.98,8.30,7.81,7.98,7806300,7.98 +NASDAQ,CHINA,2003-10-06,8.62,8.76,8.45,8.74,2764300,8.74 +NASDAQ,CHINA,2003-08-12,8.95,9.05,8.62,8.93,8572000,8.93 +NASDAQ,CHINA,2003-02-18,3.35,3.45,3.26,3.36,741900,3.36 +NASDAQ,CHINA,2002-10-09,1.92,1.97,1.89,1.91,109900,1.91 +NASDAQ,CHINA,2002-04-09,2.68,2.73,2.66,2.71,85400,2.71 +NASDAQ,CHINA,2002-03-25,2.72,2.80,2.70,2.76,118400,2.76 +NASDAQ,CHINA,2001-12-07,2.68,2.75,2.55,2.65,339900,2.65 +NASDAQ,CHINA,2000-09-08,17.31,17.44,16.38,16.61,758400,16.61 +NASDAQ,CHINA,1999-08-27,44.09,47.75,44.00,46.44,3269600,11.61 +NASDAQ,CSLMF,2010-01-07,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,CSLMF,2009-12-09,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,CSLMF,2008-09-26,1.83,1.83,1.83,1.83,000,1.83 +NASDAQ,CSLMF,2008-07-03,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,CSLMF,2007-07-26,1.30,1.30,1.30,1.30,500,1.30 +NASDAQ,CSLMF,2007-05-22,1.32,1.32,1.22,1.22,1100,1.22 +NASDAQ,CSLMF,2006-12-20,1.08,1.18,1.08,1.11,4000,1.11 +NASDAQ,CSLMF,2006-06-21,1.35,1.35,1.35,1.35,1400,1.35 +NASDAQ,CSLMF,2006-05-24,1.35,1.35,1.35,1.35,300,1.35 +NASDAQ,CSLMF,2006-03-30,1.80,1.83,1.80,1.83,4800,1.83 +NASDAQ,CSLMF,2005-06-02,3.26,3.26,3.26,3.26,100,3.26 +NASDAQ,CSLMF,2004-11-19,4.20,4.20,4.11,4.20,11700,4.20 +NASDAQ,CSLMF,2004-09-27,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,CSLMF,2004-07-15,4.10,4.10,4.10,4.10,900,4.10 +NASDAQ,CSLMF,2004-04-14,4.52,4.70,4.51,4.62,34700,4.62 +NASDAQ,CSLMF,2003-10-29,4.97,5.00,4.80,4.99,7000,4.99 +NASDAQ,CSLMF,2002-10-17,9.59,9.80,9.49,9.80,7400,5.60 +NASDAQ,CSLMF,2002-08-12,10.30,10.70,10.30,10.30,13000,5.89 +NASDAQ,CSLMF,2002-02-27,6.18,6.18,6.18,6.18,000,3.53 +NASDAQ,CSLMF,2001-12-04,5.25,5.25,5.25,5.25,3000,3.00 +NASDAQ,CSLMF,2001-06-05,2.50,2.50,2.50,2.50,000,1.43 +NASDAQ,CSLMF,2001-02-21,2.75,2.75,2.75,2.75,000,1.57 +NASDAQ,CSLMF,2000-08-09,1.37,1.37,1.37,1.37,200,0.79 +NASDAQ,CSLMF,2000-08-04,1.13,1.13,1.13,1.13,000,0.64 +NASDAQ,CSLMF,1998-12-11,1.00,1.00,1.00,1.00,400,0.57 +NASDAQ,CSLMF,1998-01-16,1.06,1.06,1.00,1.00,6000,1.14 +NASDAQ,CSLMF,1998-01-15,1.12,1.19,1.00,1.00,7100,1.14 +NASDAQ,CSLMF,1996-11-01,1.62,1.62,1.62,1.62,2500,1.86 +NASDAQ,CSLMF,1996-09-23,1.94,1.94,1.91,1.91,1000,2.18 +NASDAQ,CSLMF,1995-12-21,1.88,1.88,1.88,1.88,500,2.14 +NASDAQ,CSLMF,1995-09-21,1.50,1.50,1.50,1.50,1000,1.71 +NASDAQ,CTCM,2009-08-24,13.47,13.70,13.29,13.59,382300,13.59 +NASDAQ,CTCM,2008-03-10,27.83,27.90,26.95,27.05,389800,27.05 +NASDAQ,CTCM,2008-02-12,28.04,28.50,28.01,28.29,705400,28.29 +NASDAQ,CTCM,2008-02-07,27.33,27.75,26.74,27.59,332100,27.59 +NASDAQ,CTCM,2007-04-03,26.00,26.87,25.97,26.14,287900,26.14 +NASDAQ,CTCM,2007-03-26,26.45,26.95,26.40,26.67,336300,26.67 +NASDAQ,CTCM,2006-10-10,21.95,23.63,21.73,23.29,507900,23.29 +NASDAQ,CTCM,2006-09-27,21.77,21.79,21.25,21.34,312200,21.34 +NASDAQ,CTCM,2006-09-13,21.29,21.56,20.96,21.22,138100,21.22 +NASDAQ,COLM,2010-01-15,41.39,43.11,41.23,42.95,310800,42.95 +NASDAQ,COLM,2009-08-17,36.20,36.26,35.66,35.67,157500,35.50 +NASDAQ,COLM,2009-03-06,25.60,26.12,25.31,25.73,144200,25.36 +NASDAQ,COLM,2008-06-20,39.66,39.67,38.48,39.06,277600,37.97 +NASDAQ,COLM,2008-05-06,41.23,42.12,40.56,41.27,722600,39.97 +NASDAQ,COLM,2007-09-19,57.87,59.39,57.51,58.72,280100,56.47 +NASDAQ,COLM,2007-09-05,60.71,60.86,59.07,59.22,156800,56.95 +NASDAQ,COLM,2007-08-21,58.99,59.36,58.19,58.71,74900,56.46 +NASDAQ,COLM,2007-05-18,64.93,65.85,64.16,65.64,195900,62.98 +NASDAQ,COLM,2007-04-16,65.12,66.06,65.04,66.00,140700,63.18 +NASDAQ,COLM,2007-03-16,62.25,62.38,61.20,61.31,270900,58.69 +NASDAQ,COLM,2006-07-21,43.69,44.02,42.86,43.92,136200,41.85 +NASDAQ,COLM,2006-07-12,44.82,45.15,44.34,44.49,155300,42.39 +NASDAQ,COLM,2006-04-07,53.48,54.09,53.19,53.37,270900,50.85 +NASDAQ,COLM,2005-05-26,44.90,45.16,44.53,44.99,145100,42.87 +NASDAQ,COLM,2004-02-10,53.68,53.68,52.97,53.16,209600,50.65 +NASDAQ,COLM,2002-10-22,37.19,40.00,37.13,38.45,589900,36.64 +NASDAQ,COLM,2002-06-18,35.23,35.44,34.83,35.01,106200,33.36 +NASDAQ,COLM,2001-04-24,52.25,54.25,51.91,51.94,99200,32.99 +NASDAQ,COLM,2001-04-04,44.88,46.88,44.31,46.50,175000,29.54 +NASDAQ,COLM,2001-03-09,53.11,53.13,52.56,53.13,66200,33.75 +NASDAQ,COLM,2000-08-17,39.50,39.87,38.56,38.56,52000,24.50 +NASDAQ,COLM,2000-04-27,27.62,29.62,27.25,28.63,346600,18.18 +NASDAQ,COLM,1999-11-09,20.06,20.25,19.44,19.88,71000,12.63 +NASDAQ,COLM,1999-07-21,17.12,17.31,17.12,17.31,24400,11.00 +NASDAQ,COLM,1999-05-13,14.31,14.31,13.88,14.12,39800,8.97 +NASDAQ,COLM,1998-06-26,20.50,20.50,20.25,20.25,58200,12.86 +NASDAQ,COLM,1998-05-14,19.25,19.75,18.88,18.88,95800,11.99 +NASDAQ,CYNO,2009-11-03,10.05,10.15,9.96,10.07,39500,10.07 +NASDAQ,CYNO,2008-10-22,13.60,13.60,12.23,12.38,177900,12.38 +NASDAQ,CYNO,2008-07-10,21.10,22.07,21.10,21.25,130600,21.25 +NASDAQ,CYNO,2008-05-28,25.10,25.21,24.10,24.93,118700,24.93 +NASDAQ,CYNO,2007-07-19,36.75,36.88,36.40,36.58,68500,36.58 +NASDAQ,CYNO,2007-05-09,31.07,31.57,30.83,31.25,205900,31.25 +NASDAQ,CYNO,2007-01-29,18.99,19.02,18.55,18.80,99200,18.80 +NASDAQ,CYNO,2006-06-02,15.65,16.36,15.50,15.72,175500,15.72 +NASDAQ,CYNO,2006-01-23,18.06,18.39,17.26,17.53,152000,17.53 +NASDAQ,CYNO,2005-12-09,16.99,21.15,16.54,18.93,4415300,18.93 +NASDAQ,CODI,2009-12-04,11.35,11.46,11.24,11.34,161200,11.05 +NASDAQ,CODI,2009-08-13,9.85,9.85,9.51,9.67,269400,9.15 +NASDAQ,CODI,2009-07-27,8.74,8.80,8.60,8.79,183600,8.32 +NASDAQ,CODI,2009-07-06,8.17,8.25,8.00,8.17,199800,7.44 +NASDAQ,CODI,2009-02-27,8.85,9.30,8.78,8.81,92700,7.72 +NASDAQ,CODI,2008-10-23,12.98,13.22,11.90,12.58,103100,10.64 +NASDAQ,CODI,2008-10-15,12.24,12.50,11.75,11.77,139500,9.70 +NASDAQ,CODI,2008-07-02,11.27,11.35,10.86,11.02,174900,8.82 +NASDAQ,CODI,2008-04-29,12.30,12.38,12.15,12.28,68500,9.82 +NASDAQ,CODI,2008-04-25,12.50,12.50,12.05,12.21,113600,9.77 +NASDAQ,CODI,2008-03-27,12.25,12.32,11.89,11.96,163500,9.32 +NASDAQ,CODI,2007-12-31,14.89,15.47,14.89,14.90,97500,11.33 +NASDAQ,CODI,2007-12-28,15.06,15.48,14.77,15.00,108100,11.40 +NASDAQ,CODI,2007-12-04,14.88,15.35,14.86,15.21,175100,11.56 +NASDAQ,CODI,2007-10-19,16.29,16.29,15.58,15.61,156000,11.87 +NASDAQ,CODI,2007-09-07,14.40,14.95,14.00,14.24,167700,10.61 +NASDAQ,CODI,2007-07-24,16.96,17.09,16.23,16.39,185700,12.21 +NASDAQ,CODI,2007-02-28,17.10,17.50,17.09,17.17,57900,12.36 +NASDAQ,CODI,2006-12-07,16.92,17.38,16.77,17.18,37100,12.16 +NASDAQ,CCNE,2009-10-05,17.23,17.23,16.74,17.02,7200,16.86 +NASDAQ,CCNE,2009-07-31,17.93,18.00,17.65,17.70,14600,17.36 +NASDAQ,CCNE,2009-05-26,13.42,13.75,13.05,13.05,3400,12.63 +NASDAQ,CCNE,2009-03-16,10.00,10.50,9.64,9.64,1400,9.33 +NASDAQ,CCNE,2008-12-17,10.75,10.75,10.75,10.75,000,10.21 +NASDAQ,CCNE,2008-11-13,12.49,12.49,12.49,12.49,100,11.70 +NASDAQ,CCNE,2008-07-24,14.00,14.00,13.90,13.90,400,12.87 +NASDAQ,CCNE,2008-05-14,14.10,14.15,14.10,14.15,200,12.95 +NASDAQ,CCNE,2008-02-20,13.95,13.95,13.95,13.95,100,12.62 +NASDAQ,CCNE,2007-09-12,14.00,14.00,13.50,13.50,15500,12.07 +NASDAQ,CCNE,2007-09-05,14.08,14.08,14.08,14.08,000,12.59 +NASDAQ,CCNE,2007-07-26,13.72,13.72,13.72,13.72,100,12.12 +NASDAQ,CCNE,2006-07-17,13.81,13.82,13.75,13.75,4200,11.65 +NASDAQ,CCNE,2005-09-23,14.90,15.00,14.90,14.97,7300,12.31 +NASDAQ,CCNE,2004-04-12,43.61,43.75,43.42,43.44,2800,13.53 +NASDAQ,CCNE,2004-01-23,42.13,43.50,42.05,43.50,50800,13.45 +NASDAQ,CCNE,2003-11-19,40.30,40.87,40.30,40.87,3200,12.55 +NASDAQ,CCNE,2003-09-25,46.91,47.50,45.62,45.62,12500,14.01 +NASDAQ,CCNE,2003-05-06,43.00,43.91,43.00,43.80,9000,13.27 +NASDAQ,CCNE,2003-04-09,41.98,42.26,41.50,41.75,38200,12.65 +NASDAQ,CCNE,2002-08-28,25.15,25.15,25.15,25.15,1000,7.39 +NASDAQ,CCNE,2002-06-20,25.95,25.95,25.95,25.95,000,7.63 +NASDAQ,CCNE,2001-11-23,22.75,22.75,22.75,22.75,200,6.48 +NASDAQ,CCNE,2001-09-20,18.65,18.65,18.65,18.65,500,5.31 +NASDAQ,CCNE,2001-08-16,19.00,19.00,19.00,19.00,000,5.35 +NASDAQ,CCNE,2001-05-03,17.50,17.50,17.50,17.50,200,4.87 +NASDAQ,CCNE,2001-01-11,16.62,16.62,16.62,16.62,20000,4.56 +NASDAQ,CCNE,2000-06-27,17.00,17.00,17.00,17.00,000,4.55 +NASDAQ,CCNE,1999-10-04,26.50,26.50,26.50,26.50,000,6.89 +NASDAQ,CCNE,1999-04-09,33.63,33.63,33.63,33.63,000,8.63 +NASDAQ,CCNE,1999-03-31,34.00,34.00,33.75,33.75,10200,8.66 +NASDAQ,CCNE,1999-02-08,33.50,34.25,33.50,33.75,4200,8.61 +NASDAQ,CCNE,1998-05-18,28.50,29.00,28.50,29.00,1500,7.40 +NASDAQ,CCNE,1998-03-27,47.00,47.00,47.00,47.00,1000,6.00 +NASDAQ,CCNE,1998-03-17,47.00,47.00,47.00,47.00,000,6.00 +NASDAQ,CCNE,1997-03-21,36.50,36.50,36.50,36.50,000,4.66 +NASDAQ,CIEN,2008-10-09,8.20,8.46,7.23,7.30,3891900,7.30 +NASDAQ,CIEN,2008-02-26,26.49,28.11,26.14,27.75,3426600,27.75 +NASDAQ,CIEN,2007-11-13,44.11,46.40,43.67,46.29,2020600,46.29 +NASDAQ,CIEN,2006-12-18,28.93,29.04,27.66,27.88,3307100,27.88 +NASDAQ,CIEN,2006-06-08,4.38,4.42,4.07,4.41,4352700,30.87 +NASDAQ,CIEN,2006-03-16,5.20,5.38,5.05,5.09,7437800,35.63 +NASDAQ,CIEN,2005-08-01,2.25,2.28,2.23,2.25,405900,15.75 +NASDAQ,CIEN,2005-05-23,2.34,2.44,2.30,2.38,1947100,16.66 +NASDAQ,CIEN,2005-04-18,1.87,1.96,1.79,1.90,3156400,13.30 +NASDAQ,CIEN,2005-01-13,3.05,3.05,2.90,2.93,1788800,20.51 +NASDAQ,CIEN,2004-08-06,2.05,2.08,2.01,2.05,1937000,14.35 +NASDAQ,CIEN,2004-01-26,7.35,7.68,7.30,7.66,1880000,53.62 +NASDAQ,CIEN,2003-05-22,4.99,5.01,4.79,4.97,3113900,34.79 +NASDAQ,CIEN,2003-04-07,5.01,5.05,4.84,4.94,1201800,34.58 +NASDAQ,CIEN,2003-02-18,5.88,5.94,5.68,5.79,1896700,40.53 +NASDAQ,CIEN,2002-07-29,4.22,4.41,4.06,4.25,777800,29.75 +NASDAQ,CIEN,2001-11-06,16.67,16.69,15.65,16.24,4721100,113.68 +NASDAQ,CIEN,2001-07-06,33.35,33.47,30.25,30.99,3246300,216.93 +NASDAQ,CIEN,2001-01-25,96.69,99.38,89.94,90.06,1983100,630.45 +NASDAQ,CIEN,2000-11-01,101.94,111.75,97.69,106.44,2340100,745.08 +NASDAQ,CIEN,2000-06-20,156.00,160.25,150.50,153.87,1553500,538.55 +NASDAQ,CIEN,2000-04-27,109.50,128.56,108.25,124.44,2392200,435.52 +NASDAQ,CIEN,1999-10-07,36.37,36.50,35.25,35.50,741900,124.25 +NASDAQ,CIEN,1999-01-08,15.94,16.00,14.87,15.00,1107700,52.50 +NASDAQ,CIEN,1998-12-11,16.00,16.19,15.06,15.62,2494000,54.69 +NASDAQ,CIEN,1998-08-21,56.12,56.50,26.25,31.25,8421200,109.37 +NASDAQ,CIEN,1998-03-12,44.62,44.75,42.75,44.06,649400,154.22 +NASDAQ,CIEN,1998-01-06,60.12,61.12,59.94,60.75,355500,212.62 +NASDAQ,CIEN,1997-12-22,57.25,59.25,57.00,58.87,480100,206.06 +NASDAQ,CIEN,1997-12-17,58.00,59.31,57.62,58.25,437800,203.87 +NASDAQ,CIDM,2010-01-22,1.42,1.49,1.39,1.44,12000,1.44 +NASDAQ,CIDM,2009-01-26,0.82,0.82,0.75,0.77,45200,0.77 +NASDAQ,CIDM,2007-01-24,8.26,8.63,8.26,8.56,60300,8.56 +NASDAQ,CIDM,2006-12-06,8.68,8.75,8.40,8.61,86600,8.61 +NASDAQ,CIDM,2006-08-09,9.00,9.23,8.40,8.56,67700,8.56 +NASDAQ,CIDM,2006-07-19,9.72,10.60,9.70,10.22,110500,10.22 +NASDAQ,CIDM,2006-01-23,12.95,12.96,12.60,12.79,106200,12.79 +NASDAQ,CIDM,2004-10-04,3.94,4.09,3.94,4.09,10000,4.09 +NASDAQ,CIDM,2003-12-09,5.30,5.30,5.05,5.20,22200,5.20 +NASDAQ,CPKI,2009-10-05,14.48,14.91,14.17,14.67,288200,14.67 +NASDAQ,CPKI,2009-09-24,16.40,16.65,15.82,15.94,415800,15.94 +NASDAQ,CPKI,2009-05-28,13.24,13.55,12.86,13.36,236600,13.36 +NASDAQ,CPKI,2008-12-26,9.84,10.05,9.65,9.79,122500,9.79 +NASDAQ,CPKI,2008-12-02,7.23,7.48,6.99,7.48,213400,7.48 +NASDAQ,CPKI,2008-11-21,6.01,6.01,5.24,6.01,528500,6.01 +NASDAQ,CPKI,2008-08-13,15.44,15.69,14.44,14.68,519900,14.68 +NASDAQ,CPKI,2008-07-30,13.89,14.00,13.70,13.92,399200,13.92 +NASDAQ,CPKI,2007-10-09,20.31,21.00,19.36,19.64,1266800,19.64 +NASDAQ,CPKI,2007-09-06,19.85,20.15,19.74,19.98,157800,19.98 +NASDAQ,CPKI,2007-04-12,32.07,32.55,31.56,32.45,504400,21.63 +NASDAQ,CPKI,2007-03-05,31.44,31.90,31.21,31.22,524400,20.81 +NASDAQ,CPKI,2006-10-18,32.83,33.00,32.71,32.79,184400,21.86 +NASDAQ,CPKI,2006-05-24,28.81,29.10,28.29,28.86,364400,19.24 +NASDAQ,CPKI,2005-12-14,31.96,32.35,31.58,32.22,126400,21.48 +NASDAQ,CPKI,2003-10-30,18.71,18.80,18.58,18.61,95400,12.41 +NASDAQ,CPKI,2003-01-07,26.57,26.57,26.00,26.13,86700,17.42 +NASDAQ,CPKI,2002-07-16,23.09,23.09,22.25,22.70,325400,15.13 +NASDAQ,CPKI,2002-07-01,25.04,25.20,24.17,24.25,123400,16.17 +NASDAQ,CPKI,2002-04-08,22.58,23.08,22.00,23.00,167400,15.33 +NASDAQ,CPKI,2001-12-03,18.87,19.24,18.87,19.05,352600,12.70 +NASDAQ,CPKI,2001-09-19,15.47,15.47,14.99,15.12,518000,10.08 +NASDAQ,CPKI,2000-12-29,28.25,29.13,28.25,28.25,358600,18.83 +NASDAQ,COKE,2010-01-26,49.35,49.81,48.70,48.71,13800,48.47 +NASDAQ,COKE,2009-11-18,47.38,47.68,46.55,47.42,16200,47.18 +NASDAQ,COKE,2009-07-17,55.71,56.36,55.01,55.81,14800,54.97 +NASDAQ,COKE,2009-05-22,47.64,49.67,46.66,47.57,15600,46.85 +NASDAQ,COKE,2009-05-04,51.90,52.27,50.05,50.82,18900,49.80 +NASDAQ,COKE,2009-01-15,44.80,45.24,44.02,45.08,13500,43.93 +NASDAQ,COKE,2009-01-06,45.98,45.98,44.51,45.14,12400,43.99 +NASDAQ,COKE,2008-11-03,44.76,44.90,42.02,44.04,23900,42.66 +NASDAQ,COKE,2008-08-19,42.21,42.21,40.78,41.39,16400,40.09 +NASDAQ,COKE,2007-11-27,56.33,56.83,53.95,54.08,18200,51.56 +NASDAQ,COKE,2007-08-06,50.50,51.97,50.25,51.69,29000,48.83 +NASDAQ,COKE,2007-01-22,66.19,66.46,65.28,65.52,15500,61.35 +NASDAQ,COKE,2006-09-01,58.08,59.21,58.00,58.38,18000,54.44 +NASDAQ,COKE,2006-08-15,57.96,58.17,57.65,58.17,11500,54.24 +NASDAQ,COKE,2005-10-27,45.81,45.83,45.19,45.43,14500,41.50 +NASDAQ,COKE,2005-04-26,51.00,51.46,48.76,48.85,9000,44.19 +NASDAQ,COKE,2004-09-10,55.25,55.25,53.00,54.45,7700,48.80 +NASDAQ,COKE,2003-07-16,55.52,55.52,54.47,54.48,6300,47.67 +NASDAQ,COKE,2003-05-16,50.10,51.18,50.10,50.85,18900,44.49 +NASDAQ,COKE,2002-12-20,59.45,60.65,59.16,60.60,23000,52.56 +NASDAQ,COKE,2002-12-16,58.40,58.94,57.94,58.19,14000,50.47 +NASDAQ,COKE,2002-09-24,45.76,47.18,45.75,47.17,89200,40.73 +NASDAQ,COKE,2002-09-09,50.05,50.05,49.15,49.68,20000,42.89 +NASDAQ,COKE,2002-08-01,48.12,48.12,46.23,46.87,16300,40.24 +NASDAQ,COKE,2002-03-08,45.63,46.00,45.12,46.00,4500,39.29 +NASDAQ,COKE,2001-07-26,37.90,37.90,37.15,37.15,8200,31.14 +NASDAQ,COKE,2001-01-02,38.00,38.00,36.50,36.75,3800,30.43 +NASDAQ,COKE,2000-11-15,35.12,35.50,33.12,33.12,9100,27.43 +NASDAQ,COKE,2000-11-02,34.81,35.12,34.25,34.25,5700,28.15 +NASDAQ,COKE,1999-02-08,54.71,55.68,54.71,54.71,2200,43.42 +NASDAQ,COKE,1998-12-01,57.15,57.88,56.17,57.03,20000,45.26 +NASDAQ,COKE,1998-05-13,60.81,60.81,59.85,60.81,9000,47.67 +NASDAQ,COKE,1997-01-03,45.92,45.92,45.21,45.92,1100,35.07 +NASDAQ,COKE,1995-05-26,29.10,29.33,29.10,29.33,2200,21.57 +NASDAQ,COKE,1994-10-04,25.45,25.67,24.78,24.78,14000,17.68 +NASDAQ,COKE,1994-07-29,25.23,25.23,24.57,24.68,3700,17.44 +NASDAQ,COKE,1994-07-27,24.57,24.57,24.57,24.57,300,17.36 +NASDAQ,COKE,1994-07-14,25.23,25.23,24.36,24.57,18000,17.36 +NASDAQ,COKE,1994-02-09,29.32,29.32,28.89,29.00,18500,20.07 +NASDAQ,COKE,1993-07-07,22.76,22.76,22.34,22.34,34100,15.22 +NASDAQ,COKE,1993-06-17,19.14,19.36,18.72,18.93,26200,12.90 +NASDAQ,COKE,1993-04-27,15.37,15.79,15.37,15.37,12800,10.35 +NASDAQ,COKE,1992-11-09,13.34,13.95,13.34,13.95,2300,9.11 +NASDAQ,COKE,1992-08-07,14.80,15.00,14.60,14.60,3200,9.38 +NASDAQ,COKE,1992-05-15,15.63,15.63,15.23,15.23,4900,9.66 +NASDAQ,COKE,1992-02-20,14.83,15.43,14.83,15.43,2100,9.78 +NASDAQ,COKE,1991-08-27,16.94,17.23,16.65,16.65,4500,10.24 +NASDAQ,COKE,1991-01-14,12.55,12.93,12.55,12.74,16800,7.55 +NASDAQ,COKE,1991-01-03,13.50,13.88,13.31,13.31,9600,7.89 +NASDAQ,COKE,1990-07-02,16.15,16.15,16.15,16.15,1000,9.26 +NASDAQ,COKE,1990-05-16,16.73,17.10,16.73,17.10,1300,9.68 +NASDAQ,CLFD,2009-11-25,3.26,3.33,3.22,3.33,35400,3.33 +NASDAQ,CLFD,2009-08-04,1.75,1.75,1.74,1.74,1200,1.74 +NASDAQ,CLFD,2009-07-02,1.94,1.94,1.40,1.56,87800,1.56 +NASDAQ,CLFD,2009-06-16,1.63,1.65,1.59,1.63,11600,1.63 +NASDAQ,CLFD,2009-02-10,1.22,1.23,1.16,1.23,6500,1.23 +NASDAQ,CLFD,2009-01-16,1.23,1.30,1.20,1.30,14300,1.30 +NASDAQ,CLFD,2008-10-16,1.08,1.08,1.00,1.05,9200,1.05 +NASDAQ,CLFD,2008-08-08,1.15,1.21,1.15,1.20,32600,1.20 +NASDAQ,CLFD,2008-06-26,1.34,1.34,1.21,1.23,10200,1.23 +NASDAQ,CLFD,2008-05-29,1.38,1.45,1.38,1.45,10700,1.45 +NASDAQ,CLFD,2007-10-18,1.09,1.16,1.08,1.12,26800,1.12 +NASDAQ,CLFD,2007-10-11,1.01,1.09,1.01,1.07,7500,1.07 +NASDAQ,CLFD,2007-02-07,1.39,1.44,1.39,1.44,600,1.44 +NASDAQ,CLFD,2007-01-29,1.48,1.49,1.45,1.47,2200,1.47 +NASDAQ,CLFD,2006-12-27,1.40,1.45,1.38,1.44,20700,1.44 +NASDAQ,CLFD,2006-05-22,1.37,1.37,1.28,1.28,20300,1.28 +NASDAQ,CLFD,2005-12-28,1.15,1.25,1.15,1.24,17600,1.24 +NASDAQ,CLFD,2005-11-22,1.25,1.25,1.18,1.22,7700,1.22 +NASDAQ,CLFD,2005-07-19,1.32,1.32,1.25,1.25,2000,1.25 +NASDAQ,CLFD,2004-05-20,2.50,2.55,2.50,2.52,14300,2.52 +NASDAQ,CLFD,2004-01-16,3.00,3.07,2.48,3.07,226600,3.07 +NASDAQ,CLFD,2004-01-12,2.44,2.49,2.33,2.45,33300,2.45 +NASDAQ,CLFD,2003-12-03,2.50,2.50,2.40,2.40,8400,2.40 +NASDAQ,CLFD,2003-10-13,2.92,2.93,2.82,2.82,7500,2.82 +NASDAQ,CLFD,2002-12-19,1.46,1.75,1.33,1.36,17800,1.36 +NASDAQ,CLFD,2002-11-18,1.53,1.67,1.53,1.65,800,1.65 +NASDAQ,CLFD,2001-10-02,2.30,2.38,2.00,2.10,35100,2.10 +NASDAQ,CLFD,2001-05-31,9.25,9.80,9.25,9.80,5400,9.80 +NASDAQ,CLFD,2001-02-14,11.00,11.00,10.50,10.62,45800,10.62 +NASDAQ,CLFD,2001-01-10,8.06,8.50,7.75,8.38,26100,8.38 +NASDAQ,CLFD,2000-06-01,13.00,16.31,12.38,14.25,170200,14.25 +NASDAQ,CLFD,2000-02-11,44.75,45.00,39.13,41.50,256100,41.50 +NASDAQ,CLFD,1999-06-30,7.12,7.25,7.00,7.12,7300,7.12 +NASDAQ,CLFD,1999-02-25,6.13,6.25,5.94,5.94,12000,5.94 +NASDAQ,CLFD,1997-10-09,6.25,6.50,6.25,6.25,4500,6.25 +NASDAQ,CLFD,1996-10-09,5.62,5.62,5.38,5.38,700,5.38 +NASDAQ,CLFD,1995-11-22,7.19,7.19,6.75,6.75,3100,6.75 +NASDAQ,CLFD,1995-11-20,7.25,7.25,7.25,7.25,100,7.25 +NASDAQ,CLFD,1995-10-03,7.37,8.00,7.37,7.75,14500,7.75 +NASDAQ,CLFD,1995-01-19,3.06,3.25,3.00,3.25,6200,3.25 +NASDAQ,CLFD,1994-08-10,3.50,3.69,3.50,3.69,2500,3.69 +NASDAQ,CLFD,1994-06-20,3.94,3.94,3.75,3.75,4000,3.75 +NASDAQ,CLFD,1994-04-28,3.75,4.00,3.75,4.00,3700,4.00 +NASDAQ,CLFD,1994-03-01,4.75,5.12,4.75,5.00,3200,5.00 +NASDAQ,CLFD,1993-01-25,3.00,3.19,3.00,3.00,1800,3.00 +NASDAQ,CLFD,1992-05-14,4.50,4.50,4.50,4.50,200,4.50 +NASDAQ,CLFD,1992-04-22,4.50,4.50,4.50,4.50,1500,4.50 +NASDAQ,CLFD,1991-12-24,4.50,4.50,4.50,4.50,1000,4.50 +NASDAQ,CLFD,1990-02-20,6.75,6.75,6.75,6.75,1900,6.75 +NASDAQ,CLFD,1989-08-22,8.50,8.50,8.50,8.50,6300,8.50 +NASDAQ,CLFD,1989-05-31,8.25,8.25,8.25,8.25,6100,8.25 +NASDAQ,CLFD,1989-05-16,7.75,7.75,7.75,7.75,5400,7.75 +NASDAQ,CLFD,1989-04-05,5.75,5.75,5.75,5.75,4400,5.75 +NASDAQ,CLFD,1988-10-18,3.88,3.88,3.88,3.88,3600,3.88 +NASDAQ,CLFD,1988-06-23,3.38,3.38,3.38,3.38,5600,3.38 +NASDAQ,CLFD,1987-07-29,3.25,3.25,3.25,3.25,1600,3.25 +NASDAQ,CLFD,1987-05-19,3.13,3.13,3.13,3.13,5400,3.13 +NASDAQ,CLFD,1987-03-20,2.75,2.75,2.75,2.75,4400,2.75 +NASDAQ,CLFD,1986-12-15,1.88,1.88,1.88,1.88,4600,1.88 +NASDAQ,CHKE,2009-04-16,16.09,16.40,15.60,16.39,28700,15.25 +NASDAQ,CHKE,2009-01-30,16.66,16.66,15.23,15.28,36800,13.80 +NASDAQ,CHKE,2008-10-29,18.57,19.00,17.84,18.24,29200,15.96 +NASDAQ,CHKE,2008-09-05,21.67,23.47,21.50,22.72,43800,19.88 +NASDAQ,CHKE,2008-07-01,20.20,21.60,20.20,21.48,119700,18.39 +NASDAQ,CHKE,2008-02-05,33.12,33.38,32.75,32.81,78800,26.75 +NASDAQ,CHKE,2007-11-19,32.67,32.67,31.27,31.30,87800,24.93 +NASDAQ,CHKE,2007-04-03,43.25,44.90,43.25,44.85,22900,34.44 +NASDAQ,CHKE,2006-05-18,39.75,39.75,39.17,39.25,13600,28.32 +NASDAQ,CHKE,2006-04-28,42.02,42.41,40.67,41.02,48800,29.60 +NASDAQ,CHKE,2004-10-11,25.74,25.74,25.25,25.50,21300,16.76 +NASDAQ,CHKE,2004-10-05,24.48,24.69,24.28,24.69,70800,16.23 +NASDAQ,CHKE,2004-06-22,24.10,24.54,23.84,24.47,13700,15.80 +NASDAQ,CHKE,2003-08-01,19.37,19.37,18.45,18.90,9400,11.33 +NASDAQ,CHKE,2003-05-15,16.26,16.26,14.95,15.89,37300,9.53 +NASDAQ,CHKE,2002-04-24,17.35,17.50,17.11,17.11,16600,10.26 +NASDAQ,CHKE,2001-10-31,9.19,9.30,9.13,9.30,38100,5.58 +NASDAQ,CHKE,2001-04-06,8.66,8.94,8.62,8.94,3400,5.36 +NASDAQ,CHKE,2000-05-26,6.97,7.19,6.97,7.19,36000,4.31 +NASDAQ,CHKE,1999-08-10,7.75,7.88,7.63,7.88,11900,4.72 +NASDAQ,CHKE,1996-07-17,2.50,2.57,2.44,2.44,13100,0.41 +NASDAQ,CHKE,1996-04-26,2.50,2.63,2.50,2.63,45500,0.44 +NASDAQ,CHKE,1995-11-28,2.11,2.17,1.98,2.11,32000,0.35 +NASDAQ,CYCC,2009-04-14,0.48,0.53,0.43,0.46,831600,0.46 +NASDAQ,CYCC,2009-03-20,0.41,0.41,0.37,0.39,37800,0.39 +NASDAQ,CYCC,2009-03-17,0.36,0.44,0.32,0.42,1098300,0.42 +NASDAQ,CYCC,2008-11-05,0.61,0.75,0.57,0.65,10100,0.65 +NASDAQ,CYCC,2008-10-28,0.55,0.55,0.45,0.48,78700,0.48 +NASDAQ,CYCC,2008-05-27,2.35,2.46,2.00,2.06,167700,2.06 +NASDAQ,CYCC,2008-05-13,2.58,2.58,2.40,2.43,10600,2.43 +NASDAQ,CYCC,2008-05-08,2.82,2.82,2.55,2.65,15100,2.65 +NASDAQ,CYCC,2007-02-09,8.30,8.30,7.77,8.12,9500,8.12 +NASDAQ,CYCC,2006-12-18,7.80,7.80,6.76,7.02,14200,7.02 +NASDAQ,CYCC,2006-09-25,5.25,5.25,5.25,5.25,100,5.25 +NASDAQ,CYCC,2006-05-04,7.15,7.60,7.15,7.25,8700,7.25 +NASDAQ,CYCC,2006-04-25,7.00,7.00,7.00,7.00,900,7.00 +NASDAQ,CYCC,2005-01-27,2.33,2.40,2.20,2.30,2100,23.00 +NASDAQ,CYCC,2004-09-15,3.79,3.79,3.77,3.77,5100,37.70 +NASDAQ,CHBT,2010-02-05,12.32,12.95,12.21,12.78,178600,12.78 +NASDAQ,CHBT,2009-07-10,9.95,9.96,9.53,9.69,26800,9.69 +NASDAQ,CHBT,2009-06-24,10.20,10.40,9.64,10.14,15000,10.14 +NASDAQ,CHBT,2008-12-11,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,CHBT,2008-10-20,10.00,10.00,10.00,10.00,100,10.00 +NASDAQ,CHBT,2008-02-07,11.45,12.00,11.45,12.00,1500,12.00 +NASDAQ,CHBT,2007-03-26,9.78,10.49,9.78,10.49,6700,10.49 +NASDAQ,CHBT,2007-01-08,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CHBT,2006-08-16,7.95,7.95,7.95,7.95,000,7.95 +NASDAQ,CRYP,2009-09-21,6.37,6.44,6.20,6.38,62200,6.36 +NASDAQ,CRYP,2008-09-17,6.49,6.70,5.45,5.78,426500,5.60 +NASDAQ,CRYP,2008-06-17,15.00,16.72,14.80,16.49,158800,15.73 +NASDAQ,CRYP,2007-10-31,20.00,20.00,19.26,19.43,71200,18.16 +NASDAQ,CRYP,2007-08-08,20.50,20.50,19.81,19.99,151200,18.57 +NASDAQ,CRYP,2007-06-22,25.29,25.44,25.10,25.22,57800,23.43 +NASDAQ,CRYP,2007-02-23,24.50,24.50,23.50,23.72,304200,21.81 +NASDAQ,CRYP,2007-02-05,25.14,26.00,25.12,25.45,235600,23.40 +NASDAQ,CRYP,2006-12-01,20.37,20.46,20.09,20.35,130000,18.60 +NASDAQ,CRYP,2006-05-10,29.18,29.20,26.60,26.78,1378000,24.25 +NASDAQ,CRYP,2005-10-03,17.42,17.70,17.14,17.28,172200,15.55 +NASDAQ,CRYP,2004-07-01,18.11,18.48,17.81,17.95,94300,15.99 +NASDAQ,CRYP,2004-05-17,15.50,15.63,14.97,15.05,62500,13.39 +NASDAQ,CRYP,2003-12-22,12.04,12.04,11.70,11.86,6800,10.53 +NASDAQ,CRYP,2003-12-16,11.89,11.99,11.80,11.87,18500,10.54 +NASDAQ,CRYP,2003-08-05,6.38,6.75,6.38,6.70,11900,5.93 +NASDAQ,CRYP,2003-05-12,6.25,6.49,6.25,6.42,3400,5.69 +NASDAQ,CRYP,2002-09-03,4.80,4.80,4.55,4.55,9300,4.03 +NASDAQ,CRYP,2002-05-16,12.76,12.92,12.70,12.92,23700,11.44 +NASDAQ,CRYP,2002-04-16,13.29,13.50,13.00,13.21,97600,11.70 +NASDAQ,CRYP,2001-03-07,11.25,11.31,10.88,11.06,3700,9.80 +NASDAQ,CRYP,2001-01-24,10.62,10.94,10.44,10.94,2300,9.69 +NASDAQ,CRYP,2000-08-30,23.00,23.00,22.38,22.88,1700,20.26 +NASDAQ,CTBK,2009-11-13,1.68,1.84,1.65,1.84,85400,1.84 +NASDAQ,CTBK,2009-11-05,2.23,2.25,2.03,2.11,267300,2.11 +NASDAQ,CTBK,2009-09-10,2.88,2.90,2.70,2.80,132700,2.80 +NASDAQ,CTBK,2009-07-29,2.13,2.16,2.08,2.11,66200,2.11 +NASDAQ,CTBK,2009-02-18,2.00,2.00,1.69,1.69,99900,1.69 +NASDAQ,CTBK,2007-08-29,30.99,31.40,30.52,31.25,78500,28.39 +NASDAQ,CTBK,2007-07-25,25.61,25.83,24.80,25.41,66000,23.09 +NASDAQ,CTBK,2007-02-09,35.80,36.00,34.96,35.24,72800,31.72 +NASDAQ,CTBK,2007-02-05,33.91,35.52,33.78,35.35,61900,31.82 +NASDAQ,CTBK,2006-08-18,51.95,51.95,50.63,50.66,22200,29.64 +NASDAQ,CTBK,2006-07-12,47.50,47.63,46.75,46.95,63200,27.47 +NASDAQ,CTBK,2006-07-11,47.01,47.42,46.76,47.42,39200,27.74 +NASDAQ,CTBK,2006-06-01,46.15,47.48,45.11,47.40,18800,27.60 +NASDAQ,CTBK,2005-10-10,32.47,33.02,32.21,32.89,18300,17.49 +NASDAQ,CTBK,2005-07-18,30.56,30.57,30.05,30.05,7400,15.88 +NASDAQ,CTBK,2004-11-08,39.21,39.21,38.71,39.00,6800,19.73 +NASDAQ,CTBK,2004-06-24,30.26,30.99,29.98,30.24,8400,15.21 +NASDAQ,CTBK,2003-11-14,34.44,34.45,32.75,32.85,11800,16.22 +NASDAQ,CTBK,2003-07-09,27.83,28.69,27.82,27.84,29100,13.24 +NASDAQ,CTBK,2003-03-24,23.10,23.51,22.60,22.62,18600,10.71 +NASDAQ,CTBK,2003-01-17,25.50,25.50,25.35,25.49,19500,12.03 +NASDAQ,CTBK,2002-07-19,29.12,29.12,28.70,28.70,4800,13.45 +NASDAQ,CTBK,2002-07-11,31.98,32.15,31.60,32.08,24200,15.04 +NASDAQ,CTBK,2001-08-08,26.95,26.97,26.52,26.52,2400,12.31 +NASDAQ,CTBK,2001-06-07,23.07,23.10,23.07,23.08,3000,10.72 +NASDAQ,CTBK,2001-04-24,21.44,21.44,21.19,21.20,2000,9.81 +NASDAQ,CTBK,2001-02-05,20.37,20.45,20.28,20.45,3300,9.44 +NASDAQ,CTBK,1999-11-22,38.95,38.95,38.95,38.95,200,14.79 +NASDAQ,CTBK,1999-09-03,34.04,34.53,33.79,33.79,31800,12.81 +NASDAQ,CKSW,2009-09-11,6.80,6.89,6.55,6.77,326100,6.77 +NASDAQ,CKSW,2009-07-29,7.60,8.15,7.33,8.00,768000,8.00 +NASDAQ,CKSW,2008-09-09,2.31,2.31,2.18,2.18,42900,2.18 +NASDAQ,CKSW,2008-06-16,2.99,3.05,2.88,2.89,58500,2.89 +NASDAQ,CKSW,2007-10-31,5.56,6.01,5.44,5.63,1204700,5.63 +NASDAQ,CKSW,2007-10-16,6.51,6.55,6.10,6.25,562400,6.25 +NASDAQ,CKSW,2007-07-09,4.75,4.85,4.61,4.73,1231500,4.73 +NASDAQ,CKSW,2007-02-09,3.95,4.10,3.80,3.99,399500,3.99 +NASDAQ,CKSW,2007-02-07,4.25,4.25,4.00,4.03,1340400,4.03 +NASDAQ,CKSW,2006-03-23,1.63,1.65,1.61,1.64,34200,1.64 +NASDAQ,CKSW,2006-03-07,1.56,1.61,1.56,1.61,26600,1.61 +NASDAQ,CKSW,2005-07-08,1.99,1.99,1.95,1.95,14600,1.95 +NASDAQ,CKSW,2004-11-30,1.90,1.94,1.86,1.90,60900,1.90 +NASDAQ,CKSW,2004-08-10,1.55,1.59,1.42,1.46,88900,1.46 +NASDAQ,CKSW,2003-04-15,0.20,0.21,0.20,0.21,15300,0.21 +NASDAQ,CKSW,2002-10-22,0.22,0.29,0.21,0.28,17600,0.28 +NASDAQ,CKSW,2002-01-17,1.51,1.73,1.51,1.66,19300,1.66 +NASDAQ,CKSW,2001-12-14,1.10,1.21,1.10,1.18,55600,1.18 +NASDAQ,CKSW,2001-12-04,0.90,0.92,0.83,0.85,14200,0.85 +NASDAQ,CKSW,2001-07-31,1.25,1.25,1.11,1.20,26500,1.20 +NASDAQ,CKSW,2001-01-17,1.19,1.38,1.12,1.31,256800,1.31 +NASDAQ,CKSW,2000-07-06,7.44,7.44,6.94,7.03,101500,7.03 +NASDAQ,CORT,2009-04-20,1.00,1.01,0.96,1.00,15500,1.00 +NASDAQ,CORT,2009-02-09,1.00,1.04,0.95,1.00,161000,1.00 +NASDAQ,CORT,2008-11-11,1.45,1.48,1.31,1.45,3900,1.45 +NASDAQ,CORT,2008-07-29,2.10,2.12,1.96,1.97,50000,1.97 +NASDAQ,CORT,2008-05-12,2.01,2.30,2.01,2.26,38600,2.26 +NASDAQ,CORT,2008-03-12,2.48,2.53,2.31,2.52,17200,2.52 +NASDAQ,CORT,2008-01-30,2.59,2.98,2.59,2.86,177100,2.86 +NASDAQ,CORT,2007-07-05,2.23,2.45,2.23,2.37,58600,2.37 +NASDAQ,CORT,2007-04-11,1.58,1.59,1.47,1.48,261800,1.48 +NASDAQ,CORT,2006-07-11,4.30,4.30,4.00,4.13,43700,4.13 +NASDAQ,CORT,2006-04-19,4.73,4.90,4.69,4.90,18200,4.90 +NASDAQ,CORT,2006-03-07,4.99,5.04,4.76,4.80,31400,4.80 +NASDAQ,CORT,2005-10-28,4.91,4.99,4.90,4.99,2300,4.99 +NASDAQ,CORT,2005-06-23,5.00,5.40,4.95,5.29,76500,5.29 +NASDAQ,CORT,2005-05-26,4.29,4.39,4.27,4.37,11300,4.37 +NASDAQ,CORT,2005-03-02,4.72,4.72,4.52,4.60,56600,4.60 +NASDAQ,CORT,2004-10-20,6.82,7.13,6.79,7.01,20000,7.01 +NASDAQ,CORT,2004-05-21,10.00,10.20,9.87,10.03,49600,10.03 +NASDAQ,CRTX,2009-09-17,7.35,7.51,7.20,7.34,88200,7.34 +NASDAQ,CRTX,2009-08-27,7.32,7.41,7.12,7.41,119600,7.41 +NASDAQ,CRTX,2007-12-12,1.75,1.75,1.62,1.64,11400,16.40 +NASDAQ,CRTX,2007-10-15,2.60,2.70,2.29,2.35,69400,23.50 +NASDAQ,CRTX,2007-04-17,1.90,1.90,1.84,1.86,25400,18.60 +NASDAQ,CRTX,2007-03-26,2.10,2.18,2.08,2.18,15200,21.80 +NASDAQ,CRTX,2007-02-05,1.78,1.78,1.65,1.65,18400,16.50 +NASDAQ,CRTX,2006-12-20,1.81,1.85,1.80,1.80,4100,18.00 +NASDAQ,CRTX,2005-10-14,8.66,8.74,8.60,8.66,2000,86.60 +NASDAQ,CRTX,2005-04-08,5.47,5.65,5.47,5.61,500,56.10 +NASDAQ,CRTX,2005-01-25,7.73,7.83,7.72,7.80,200,78.00 +NASDAQ,CRTX,2004-12-21,7.47,7.77,7.47,7.70,3000,77.00 +NASDAQ,CRTX,2004-11-24,7.99,8.25,7.98,8.23,500,82.30 +NASDAQ,CCMP,2009-06-02,29.80,29.88,29.24,29.44,217700,29.44 +NASDAQ,CCMP,2009-05-27,28.23,29.05,27.88,27.92,212000,27.92 +NASDAQ,CCMP,2008-05-21,36.86,37.93,36.61,36.73,293800,36.73 +NASDAQ,CCMP,2007-11-05,38.23,39.51,38.11,39.26,326600,39.26 +NASDAQ,CCMP,2007-09-18,42.88,43.56,42.40,43.35,325100,43.35 +NASDAQ,CCMP,2007-06-06,32.81,33.13,32.71,32.83,123900,32.83 +NASDAQ,CCMP,2007-04-20,35.87,35.87,35.33,35.74,202700,35.74 +NASDAQ,CCMP,2006-12-14,32.80,33.31,32.67,32.74,178400,32.74 +NASDAQ,CCMP,2006-08-22,29.75,30.56,29.75,29.93,225300,29.93 +NASDAQ,CCMP,2005-12-22,29.14,29.24,28.51,29.12,447300,29.12 +NASDAQ,CCMP,2005-03-31,31.31,31.71,30.77,31.38,364400,31.38 +NASDAQ,CCMP,2005-02-22,32.14,33.13,31.50,32.06,627100,32.06 +NASDAQ,CCMP,2005-02-08,31.50,32.39,31.39,31.72,518700,31.72 +NASDAQ,CCMP,2003-06-27,49.70,52.18,49.70,51.08,727200,51.08 +NASDAQ,CCMP,2003-06-18,50.99,52.74,50.16,52.60,918300,52.60 +NASDAQ,CCMP,2003-05-19,43.93,44.68,42.41,42.41,763400,42.41 +NASDAQ,CCMP,2002-07-08,40.62,42.25,39.53,40.00,1456800,40.00 +NASDAQ,CCMP,2002-02-19,58.05,58.06,54.24,55.03,1405300,55.03 +NASDAQ,CCMP,2001-06-14,63.70,64.43,60.50,61.82,854300,61.82 +NASDAQ,CCMP,2001-05-14,64.15,67.40,61.05,64.13,1041100,64.13 +NASDAQ,CCMP,2000-09-14,48.97,51.25,47.88,48.50,164600,48.50 +NASDAQ,CCMP,2000-09-08,55.97,56.50,47.50,50.00,792100,50.00 +NASDAQ,CCMP,2000-08-30,58.25,59.50,58.25,59.25,245600,59.25 +NASDAQ,CCMP,2000-07-27,47.75,49.50,45.50,47.00,146000,47.00 +NASDAQ,CREL,2009-10-12,3.02,3.03,3.00,3.02,1900,3.02 +NASDAQ,CREL,2008-08-18,9.00,9.64,8.20,9.61,65200,9.61 +NASDAQ,CREL,2008-07-08,9.96,10.19,9.90,9.95,23200,9.95 +NASDAQ,CHIO,2009-03-18,0.45,0.52,0.45,0.52,1100,0.52 +NASDAQ,CHIO,2008-06-27,4.70,4.75,4.70,4.75,1000,4.75 +NASDAQ,CHIO,2007-09-07,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,CAGC,2009-12-14,26.82,29.90,26.50,29.68,837200,14.84 +NASDAQ,CAGC,2009-10-09,16.00,20.98,16.00,20.72,1597800,10.36 +NASDAQ,CAGC,2009-03-19,1.07,1.15,1.07,1.12,63000,0.56 +NASDAQ,CAGC,2009-02-06,0.95,1.15,0.95,1.15,118800,0.57 +NASDAQ,CAGC,2009-01-23,0.95,1.05,0.95,0.97,28800,0.49 +NASDAQ,CAGC,2008-10-23,0.86,0.92,0.80,0.92,204800,0.46 +NASDAQ,CAGC,2008-09-03,1.88,1.90,1.84,1.84,163800,0.92 +NASDAQ,CAGC,2008-06-17,2.45,2.45,2.40,2.42,81400,1.21 +NASDAQ,CAGC,2008-06-05,2.53,2.53,2.49,2.50,181200,1.25 +NASDAQ,CAGC,2008-04-10,2.54,2.54,2.35,2.49,65000,1.25 +NASDAQ,CAGC,2008-02-27,2.83,2.83,2.70,2.74,91800,1.37 +NASDAQ,CAGC,2007-12-04,2.98,3.20,2.98,3.16,46600,1.58 +NASDAQ,CAGC,2007-11-19,3.75,3.80,3.02,3.03,196600,1.51 +NASDAQ,CAGC,2007-10-23,4.75,5.10,4.69,4.95,150400,2.47 +NASDAQ,CAGC,2007-07-05,3.22,3.22,3.15,3.22,101200,1.61 +NASDAQ,COGO,2009-04-15,7.27,7.73,7.27,7.68,402700,7.68 +NASDAQ,COGO,2009-01-16,5.80,6.01,5.48,6.01,378000,6.01 +NASDAQ,COGO,2008-12-24,4.62,4.81,4.50,4.67,131500,4.67 +NASDAQ,COGO,2008-12-23,4.90,4.90,4.61,4.63,268700,4.63 +NASDAQ,COGO,2008-04-03,11.28,11.36,11.06,11.14,347700,11.14 +NASDAQ,COGO,2008-03-17,9.96,10.21,9.63,9.86,507400,9.86 +NASDAQ,COGO,2007-12-07,18.00,18.00,17.70,17.91,231400,17.91 +NASDAQ,COGO,2007-08-22,16.78,17.16,16.67,16.99,479400,16.99 +NASDAQ,COGO,2007-04-16,18.75,19.14,18.74,18.90,414600,18.90 +NASDAQ,COGO,2007-04-02,17.28,17.70,16.80,17.09,471400,17.09 +NASDAQ,COGO,2006-07-10,10.67,10.75,9.42,9.89,1087500,9.89 +NASDAQ,COGO,2006-02-14,9.68,10.25,9.65,9.82,449100,9.82 +NASDAQ,COGO,2005-10-24,6.00,6.18,6.00,6.10,55600,6.10 +NASDAQ,COGO,2005-08-22,5.36,5.41,5.15,5.18,27300,5.18 +NASDAQ,COGO,2005-06-01,6.23,6.23,5.85,5.90,11700,5.90 +NASDAQ,COGO,2005-03-01,6.95,6.95,6.40,6.94,6100,6.94 +NASDAQ,COGO,2005-02-22,6.71,6.71,6.25,6.49,50000,6.49 +NASDAQ,COGO,2004-06-07,1.07,1.43,1.07,1.43,2500,2.86 +NASDAQ,COGO,2004-04-20,0.80,0.80,0.80,0.80,000,1.60 +NASDAQ,COGO,2003-10-22,0.60,0.60,0.60,0.60,000,1.20 +NASDAQ,COGO,2002-09-11,0.47,0.47,0.47,0.47,000,0.94 +NASDAQ,COGO,2001-12-05,1.14,1.14,1.14,1.14,000,2.28 +NASDAQ,COGO,2001-01-18,0.91,0.91,0.91,0.91,5000,1.81 +NASDAQ,COGO,2000-05-26,2.16,2.16,2.16,2.16,000,4.31 +NASDAQ,COGO,1999-05-06,5.69,5.78,5.62,5.78,20000,11.56 +NASDAQ,COGO,1997-10-06,6.81,7.00,6.62,7.00,700,14.00 +NASDAQ,COGO,1997-06-10,5.62,5.62,5.50,5.50,25900,11.00 +NASDAQ,COGO,1995-11-07,9.75,9.75,9.75,9.75,6700,19.50 +NASDAQ,COGO,1995-09-08,9.75,9.75,9.75,9.75,600,19.50 +NASDAQ,COGO,1995-07-20,9.38,9.38,9.38,9.38,3400,18.75 +NASDAQ,COGO,1995-07-13,9.56,9.56,9.56,9.56,400,19.12 +NASDAQ,COGO,1995-05-02,9.00,10.25,8.75,9.75,11200,19.50 +NASDAQ,CDTI,2010-01-26,1.76,1.80,1.75,1.80,600,1.80 +NASDAQ,CDTI,2009-09-22,1.59,1.70,1.59,1.61,7800,1.61 +NASDAQ,CDTI,2009-04-27,1.80,1.80,1.50,1.69,4600,1.69 +NASDAQ,CDTI,2009-03-20,1.79,1.80,1.78,1.80,5400,1.80 +NASDAQ,CDTI,2008-05-22,13.25,13.99,13.01,13.62,1900,13.62 +NASDAQ,CDTI,2007-12-24,24.00,24.97,23.25,24.44,7200,24.44 +NASDAQ,CDTI,2007-05-02,2.20,2.20,2.20,2.20,300,11.00 +NASDAQ,CDTI,2006-12-08,1.80,1.80,1.70,1.75,400,8.75 +NASDAQ,CDTI,2006-11-13,1.65,1.70,1.65,1.68,500,8.40 +NASDAQ,CDTI,2006-05-08,1.65,1.75,1.60,1.70,2400,8.50 +NASDAQ,CDTI,2006-01-23,0.81,1.00,0.81,1.00,1000,5.00 +NASDAQ,CDTI,2005-08-31,1.45,1.45,1.45,1.45,000,7.25 +NASDAQ,CDTI,2005-05-11,1.20,1.20,1.20,1.20,000,6.00 +NASDAQ,CDTI,2005-04-19,1.20,1.20,1.20,1.20,1000,6.00 +NASDAQ,CDTI,2004-07-27,2.20,2.20,2.20,2.20,000,11.00 +NASDAQ,CDTI,2004-05-20,2.60,2.60,2.60,2.60,000,13.00 +NASDAQ,CDTI,2004-03-16,2.95,2.95,2.95,2.95,000,14.75 +NASDAQ,CDTI,2003-10-02,2.15,2.15,2.05,2.10,1200,10.50 +NASDAQ,CDTI,2003-09-12,1.75,1.75,1.75,1.75,000,8.75 +NASDAQ,CDTI,2003-08-01,2.00,2.00,1.90,1.90,200,9.50 +NASDAQ,CDTI,2003-05-14,1.60,1.60,1.60,1.60,000,8.00 +NASDAQ,CDTI,2003-04-07,2.40,2.40,2.40,2.40,000,12.00 +NASDAQ,CDTI,2003-02-28,1.80,1.80,1.80,1.80,000,9.00 +NASDAQ,CDTI,2002-10-17,1.70,1.70,1.70,1.70,200,8.50 +NASDAQ,CDTI,2002-04-19,3.00,3.00,3.00,3.00,000,15.00 +NASDAQ,CDTI,2002-03-12,2.80,2.80,2.80,2.80,000,14.00 +NASDAQ,CDTI,2002-02-21,3.25,3.25,3.20,3.20,2000,16.00 +NASDAQ,CDTI,2001-07-12,1.70,1.70,1.70,1.70,000,8.50 +NASDAQ,CDTI,2001-06-13,1.72,1.72,1.70,1.70,1100,8.50 +NASDAQ,CDTI,2001-02-15,1.38,1.38,1.38,1.38,000,6.88 +NASDAQ,CDTI,2000-12-06,1.31,1.31,1.31,1.31,100,6.56 +NASDAQ,CDTI,2000-07-17,2.50,2.50,2.50,2.50,000,12.50 +NASDAQ,CDTI,2000-03-20,3.16,3.16,3.00,3.00,400,15.00 +NASDAQ,CDTI,1999-11-18,2.25,2.25,2.25,2.25,000,11.25 +NASDAQ,CDTI,1999-09-01,3.62,3.62,3.50,3.50,1900,17.50 +NASDAQ,CDTI,1999-08-11,3.50,3.50,3.38,3.38,2000,16.88 +NASDAQ,CDTI,1999-05-11,0.80,0.80,0.80,0.80,100,3.98 +NASDAQ,CDTI,1999-05-04,0.75,0.75,0.75,0.75,100,3.75 +NASDAQ,CDTI,1998-09-09,1.05,1.05,0.92,1.00,2700,5.00 +NASDAQ,CDTI,1997-06-19,3.62,3.62,3.62,3.62,000,18.12 +NASDAQ,CDTI,1996-08-02,5.25,5.25,5.25,5.25,100,26.25 +NASDAQ,CUBA,2009-08-19,6.17,6.36,6.17,6.21,6500,6.21 +NASDAQ,CUBA,2007-04-02,11.84,11.90,11.70,11.70,3200,9.66 +NASDAQ,CUBA,2006-12-28,16.16,16.25,15.38,15.51,20600,12.80 +NASDAQ,CUBA,2006-10-20,9.20,9.20,8.85,8.89,2900,6.88 +NASDAQ,CUBA,2006-03-24,8.02,8.21,8.02,8.21,1800,6.36 +NASDAQ,CUBA,2004-11-15,5.07,5.23,5.07,5.11,10300,3.87 +NASDAQ,CUBA,2004-10-19,4.78,4.78,4.78,4.78,2000,3.62 +NASDAQ,CUBA,2004-05-24,4.55,4.56,4.55,4.56,600,3.45 +NASDAQ,CUBA,2003-11-05,4.34,4.45,4.31,4.45,5800,3.37 +NASDAQ,CUBA,2003-09-05,3.81,3.88,3.81,3.88,1100,2.94 +NASDAQ,CUBA,2002-08-22,3.10,3.27,3.10,3.27,10000,2.42 +NASDAQ,CUBA,2002-08-21,3.12,3.12,3.11,3.12,2300,2.31 +NASDAQ,CUBA,2002-07-02,3.50,3.50,3.50,3.50,2100,2.59 +NASDAQ,CUBA,2002-05-30,4.08,4.08,4.08,4.08,000,3.02 +NASDAQ,CUBA,2002-05-28,4.05,4.21,4.05,4.08,4000,3.02 +NASDAQ,CUBA,2001-04-27,3.95,3.95,3.95,3.95,000,2.79 +NASDAQ,CUBA,2001-01-31,4.56,4.56,4.56,4.56,2400,3.22 +NASDAQ,CUBA,2000-02-17,5.28,5.38,5.28,5.38,1500,3.79 +NASDAQ,CUBA,1999-11-24,5.11,5.92,5.11,5.92,8800,4.17 +NASDAQ,CUBA,1998-12-24,4.98,4.98,4.98,4.98,1700,3.49 +NASDAQ,CUBA,1998-10-02,4.26,4.48,4.17,4.48,2100,3.14 +NASDAQ,CUBA,1998-08-19,5.85,5.85,5.72,5.75,4300,4.04 +NASDAQ,CUBA,1997-09-18,5.68,5.68,5.46,5.59,2800,3.91 +NASDAQ,CUBA,1997-01-16,5.34,5.34,5.09,5.09,2200,3.57 +NASDAQ,CUBA,1996-11-20,4.83,5.20,4.83,4.83,3500,3.38 +NASDAQ,CUBA,1996-10-15,4.71,4.95,4.71,4.95,11800,3.46 +NASDAQ,CUBA,1996-02-16,5.82,6.19,5.70,6.19,2200,4.33 +NASDAQ,CUBA,1996-01-19,5.82,6.19,5.82,5.82,4200,4.07 +NASDAQ,CUBA,1996-01-04,6.19,6.19,5.57,5.82,4900,4.07 +NASDAQ,CUBA,1995-11-28,6.19,6.19,5.94,6.07,12300,4.24 +NASDAQ,CUBA,1995-11-17,6.56,6.56,6.56,6.56,500,4.59 +NASDAQ,CUBA,1995-05-05,5.94,5.94,5.94,5.94,2400,4.16 +NASDAQ,CREE,2009-01-14,17.49,17.79,16.62,16.79,860600,16.79 +NASDAQ,CREE,2008-04-09,28.36,28.99,27.98,28.14,1164000,28.14 +NASDAQ,CREE,2008-03-04,29.27,29.69,28.10,29.56,2439700,29.56 +NASDAQ,CREE,2007-07-09,29.30,30.02,29.16,30.01,1365400,30.01 +NASDAQ,CREE,2006-06-19,24.15,24.24,23.21,23.26,1096400,23.26 +NASDAQ,CREE,2006-05-08,30.62,30.83,30.16,30.26,905900,30.26 +NASDAQ,CREE,2006-03-29,32.69,33.56,32.54,33.27,731600,33.27 +NASDAQ,CREE,2006-03-07,30.23,30.30,29.62,30.01,1217100,30.01 +NASDAQ,CREE,2005-04-13,23.56,23.65,22.94,22.97,1732500,22.97 +NASDAQ,CREE,2004-11-08,35.35,36.85,35.33,36.72,3170400,36.72 +NASDAQ,CREE,2004-10-19,30.21,30.96,29.90,30.19,3419900,30.19 +NASDAQ,CREE,2004-07-15,20.17,20.43,19.75,20.19,1386500,20.19 +NASDAQ,CREE,2004-02-26,23.50,23.91,23.08,23.55,669400,23.55 +NASDAQ,CREE,2003-11-11,18.51,18.92,18.44,18.80,1017400,18.80 +NASDAQ,CREE,2003-09-18,16.60,17.37,16.50,17.16,1905300,17.16 +NASDAQ,CREE,2003-09-16,16.32,16.68,16.31,16.66,1372600,16.66 +NASDAQ,CREE,2003-05-08,21.44,21.73,21.20,21.60,1540700,21.60 +NASDAQ,CREE,2003-04-08,23.70,23.72,23.02,23.23,2461600,23.23 +NASDAQ,CREE,2003-01-15,18.95,19.20,18.08,18.93,1949800,18.93 +NASDAQ,CREE,2002-10-10,10.78,11.75,10.77,11.39,1845200,11.39 +NASDAQ,CREE,2002-08-19,16.20,17.72,16.06,17.54,3508800,17.54 +NASDAQ,CREE,2001-03-01,20.19,21.94,19.56,21.75,2305600,21.75 +NASDAQ,CREE,2001-01-11,31.39,36.88,30.81,34.94,3293000,34.94 +NASDAQ,CREE,2000-02-16,184.19,198.00,182.00,191.00,930800,95.50 +NASDAQ,CREE,1999-10-18,37.25,37.81,34.50,35.25,713200,17.62 +NASDAQ,CREE,1999-08-30,33.50,33.56,31.56,32.25,458800,16.12 +NASDAQ,CREE,1999-06-21,73.25,73.38,70.25,72.50,619600,18.12 +NASDAQ,CREE,1999-04-29,42.50,44.38,42.50,43.25,573600,10.81 +NASDAQ,CREE,1997-12-18,18.00,18.25,16.25,16.44,392800,4.11 +NASDAQ,CREE,1997-09-11,19.00,19.38,18.12,18.50,133200,4.62 +NASDAQ,CREE,1997-04-09,11.37,12.87,11.00,12.87,430400,3.22 +NASDAQ,CREE,1997-04-02,9.50,10.25,9.50,10.25,20800,2.56 +NASDAQ,CREE,1996-10-31,11.50,11.75,10.75,11.50,112800,2.88 +NASDAQ,CREE,1995-10-31,25.00,25.75,24.50,24.56,760400,6.14 +NASDAQ,CREE,1994-09-21,9.50,9.75,9.25,9.25,17600,1.16 +NASDAQ,CREE,1994-05-11,7.50,7.50,7.00,7.00,9600,0.87 +NASDAQ,CREE,1993-09-09,12.00,12.75,12.00,12.00,20000,1.50 +NASDAQ,CREE,1993-08-26,13.75,14.12,13.75,14.12,49600,1.77 +NASDAQ,CREE,1993-05-21,19.00,20.00,19.00,19.50,75200,2.44 +NASDAQ,CSCO,2010-02-08,23.78,23.90,23.48,23.50,69890200,23.50 +NASDAQ,CSCO,2010-01-05,24.60,24.73,24.38,24.58,45124500,24.58 +NASDAQ,CSCO,2009-11-18,24.01,24.04,23.79,24.00,27234800,24.00 +NASDAQ,CSCO,2009-09-14,22.85,22.99,22.61,22.79,60616000,22.79 +NASDAQ,CSCO,2009-06-02,19.57,19.86,19.41,19.61,53783700,19.61 +NASDAQ,CSCO,2009-02-25,14.92,15.13,14.37,14.77,56278900,14.77 +NASDAQ,CSCO,2009-01-21,15.32,15.76,15.05,15.70,56231900,15.70 +NASDAQ,CSCO,2008-12-11,17.13,17.64,16.83,16.91,56266400,16.91 +NASDAQ,CSCO,2008-09-29,23.29,23.54,21.43,21.79,86481900,21.79 +NASDAQ,CSCO,2008-01-07,26.10,26.38,25.68,26.13,54431100,26.13 +NASDAQ,CSCO,2007-10-31,32.94,33.19,32.49,33.06,54876500,33.06 +NASDAQ,CSCO,2007-06-27,26.95,27.30,26.85,27.27,38389500,27.27 +NASDAQ,CSCO,2007-05-25,25.54,25.68,25.40,25.52,42654600,25.52 +NASDAQ,CSCO,2007-02-13,27.66,27.73,27.01,27.18,59367700,27.18 +NASDAQ,CSCO,2006-07-31,17.99,18.36,17.85,17.88,49167000,17.88 +NASDAQ,CSCO,2005-12-20,17.47,17.56,17.27,17.31,49564300,17.31 +NASDAQ,CSCO,2005-12-09,17.62,17.72,17.46,17.55,62666400,17.55 +NASDAQ,CSCO,2005-11-09,17.78,17.85,17.70,17.75,70124300,17.75 +NASDAQ,CSCO,2004-12-27,19.45,19.58,19.30,19.30,32600100,19.30 +NASDAQ,CSCO,2004-12-13,19.50,19.56,19.12,19.27,54596100,19.27 +NASDAQ,CSCO,2004-12-06,19.51,19.87,19.46,19.82,56369700,19.82 +NASDAQ,CSCO,2004-10-18,18.52,18.73,18.42,18.65,41431300,18.65 +NASDAQ,CSCO,2004-04-23,23.25,23.44,22.87,23.32,51364700,23.32 +NASDAQ,CSCO,2004-04-21,22.25,22.45,21.80,22.37,73643700,22.37 +NASDAQ,CSCO,2004-02-11,24.83,24.85,24.09,24.24,87763700,24.24 +NASDAQ,CSCO,2003-10-16,20.93,21.10,20.78,21.04,35934800,21.04 +NASDAQ,CSCO,2003-09-25,20.27,20.49,19.94,20.06,75988800,20.06 +NASDAQ,CSCO,2003-02-18,13.93,14.39,13.83,14.31,56753300,14.31 +NASDAQ,CSCO,2002-12-30,13.02,13.18,12.91,12.97,52058300,12.97 +NASDAQ,CSCO,2002-11-04,12.37,12.72,12.07,12.31,111142400,12.31 +NASDAQ,CSCO,2002-09-09,12.91,13.21,12.21,12.96,53212100,12.96 +NASDAQ,CSCO,2002-04-19,15.68,15.69,15.10,15.26,46082800,15.26 +NASDAQ,CSCO,2001-11-14,19.82,19.99,19.37,19.89,75208500,19.89 +NASDAQ,CSCO,2001-09-25,12.62,13.06,12.20,12.60,86807900,12.60 +NASDAQ,CSCO,2001-08-21,16.90,17.00,15.98,16.01,40024600,16.01 +NASDAQ,CSCO,2001-04-27,15.88,15.95,15.20,15.60,61868800,15.60 +NASDAQ,CSCO,2001-03-20,21.31,21.94,19.03,19.06,15255800,19.06 +NASDAQ,CSCO,2001-02-08,31.19,31.75,29.94,30.00,101508200,30.00 +NASDAQ,CSCO,2000-03-10,139.13,141.88,136.06,136.38,48013600,68.19 +NASDAQ,CSCO,2000-03-07,137.75,137.81,130.75,132.06,42309600,66.03 +NASDAQ,CSCO,1999-09-17,71.12,73.56,70.94,73.50,52056200,36.75 +NASDAQ,CSCO,1999-08-17,64.25,64.75,63.13,64.25,28298200,32.12 +NASDAQ,CSCO,1999-04-13,118.00,118.06,114.00,114.12,48145200,28.53 +NASDAQ,CSCO,1999-04-06,114.25,116.25,113.75,115.25,50344000,28.81 +NASDAQ,CSCO,1998-04-21,72.62,73.94,71.50,73.87,40785600,12.31 +NASDAQ,CSCO,1998-03-05,63.38,64.62,61.13,61.88,102384000,10.31 +NASDAQ,CSCO,1997-11-12,79.44,79.87,76.50,76.50,84016800,8.50 +NASDAQ,CSCO,1996-08-26,56.75,56.75,54.88,55.13,44098800,6.13 +NASDAQ,CSCO,1996-08-08,57.25,58.75,56.38,58.63,77878800,6.51 +NASDAQ,CSCO,1995-06-16,48.63,49.00,48.25,48.88,38941200,2.72 +NASDAQ,CSCO,1995-02-23,34.13,34.63,33.88,34.38,91218400,1.91 +NASDAQ,CSCO,1994-08-26,24.12,25.62,24.00,25.62,128060800,1.42 +NASDAQ,CSCO,1994-05-04,31.50,31.75,30.50,30.75,70099200,1.71 +NASDAQ,CSCO,1994-03-22,39.00,39.25,37.00,37.75,49998400,2.10 +NASDAQ,CSCO,1993-09-01,47.25,49.25,47.25,48.25,168674400,1.34 +NASDAQ,CSCO,1993-07-15,55.00,55.50,51.50,52.25,130500000,1.45 +NASDAQ,CSCO,1993-03-01,87.50,88.00,85.25,85.75,56433600,1.19 +NASDAQ,CSCO,1992-04-15,40.00,40.75,39.50,39.75,51566400,0.55 +NASDAQ,CSCO,1991-10-08,41.50,41.75,40.75,41.75,78883200,0.29 +NASDAQ,CSCO,1991-08-12,39.00,40.25,38.75,40.25,120124800,0.28 +NASDAQ,CSCO,1990-09-24,24.25,24.50,23.75,24.25,96278400,0.08 +NASDAQ,CTCT,2010-02-01,17.69,17.75,17.30,17.53,207400,17.53 +NASDAQ,CTCT,2009-11-30,17.80,17.91,17.50,17.86,201200,17.86 +NASDAQ,CTCT,2009-08-31,21.11,21.25,20.72,20.83,145900,20.83 +NASDAQ,CTCT,2009-06-17,20.13,20.17,18.43,18.68,511800,18.68 +NASDAQ,CTCT,2009-03-02,13.68,13.68,13.39,13.43,176000,13.43 +NASDAQ,CTCT,2008-12-05,13.54,14.32,13.21,14.27,105300,14.27 +NASDAQ,CTCT,2008-09-03,17.10,17.97,17.09,17.71,317500,17.71 +NASDAQ,CTCT,2008-05-16,16.21,16.74,16.00,16.25,47900,16.25 +NASDAQ,CTCT,2008-03-13,15.97,16.99,15.36,16.94,29400,16.94 +NASDAQ,CRNT,2010-01-25,11.88,11.91,11.36,11.43,182800,11.43 +NASDAQ,CRNT,2009-12-11,10.75,10.92,10.67,10.83,385600,10.83 +NASDAQ,CRNT,2009-12-07,10.14,10.26,10.10,10.11,77000,10.11 +NASDAQ,CRNT,2009-08-21,7.03,7.21,6.96,7.15,158300,7.15 +NASDAQ,CRNT,2009-08-03,7.55,7.59,7.37,7.51,212700,7.51 +NASDAQ,CRNT,2009-01-07,5.71,5.75,5.50,5.54,125200,5.54 +NASDAQ,CRNT,2007-07-13,13.58,13.60,13.36,13.45,399000,13.45 +NASDAQ,CRNT,2007-01-31,5.89,6.00,5.77,5.98,78500,5.98 +NASDAQ,CRNT,2006-12-19,5.14,5.20,5.04,5.13,171500,5.13 +NASDAQ,CRNT,2005-12-06,3.94,3.94,3.80,3.86,24000,3.86 +NASDAQ,CRNT,2005-12-02,3.88,3.97,3.86,3.86,41700,3.86 +NASDAQ,CRNT,2004-05-21,4.78,4.99,4.78,4.95,17500,4.95 +NASDAQ,CRNT,2003-06-11,2.56,2.76,2.56,2.76,7000,2.76 +NASDAQ,CRNT,2001-10-26,2.00,2.10,1.92,1.92,39200,1.92 +NASDAQ,CRNT,2001-10-01,2.05,2.05,1.96,1.97,10800,1.97 +NASDAQ,CRNT,2001-04-18,3.64,3.85,3.22,3.25,308400,3.25 +NASDAQ,CRNT,2000-12-11,14.62,15.94,14.62,15.75,45300,15.75 +NASDAQ,CRNT,2000-09-12,26.06,26.50,23.00,24.00,362300,24.00 +NASDAQ,CRNT,2000-09-06,25.38,25.94,25.31,25.62,264400,25.62 +NASDAQ,CERN,2009-12-08,75.17,75.82,73.60,75.25,585100,75.25 +NASDAQ,CERN,2009-08-25,64.71,64.72,63.69,64.27,829600,64.27 +NASDAQ,CERN,2009-04-21,46.00,47.15,45.39,46.39,1087900,46.39 +NASDAQ,CERN,2008-08-21,46.64,47.22,46.24,46.94,284200,46.94 +NASDAQ,CERN,2008-04-28,46.25,46.70,45.71,46.00,708800,46.00 +NASDAQ,CERN,2007-07-03,57.11,57.44,56.86,56.96,411100,56.96 +NASDAQ,CERN,2006-12-04,47.24,48.47,47.24,48.36,586400,48.36 +NASDAQ,CERN,2006-10-10,46.93,46.95,46.08,46.60,539700,46.60 +NASDAQ,CERN,2006-05-19,37.01,37.77,36.98,37.43,1008800,37.43 +NASDAQ,CERN,2005-12-27,93.97,94.40,92.25,93.00,765000,46.50 +NASDAQ,CERN,2005-09-12,83.67,84.84,83.31,84.03,672800,42.01 +NASDAQ,CERN,2005-09-06,79.42,83.35,79.20,82.74,1737600,41.37 +NASDAQ,CERN,2005-06-14,63.19,63.57,62.12,62.54,586200,31.27 +NASDAQ,CERN,2005-05-25,64.71,65.21,63.88,64.11,463600,32.06 +NASDAQ,CERN,2005-04-05,52.36,54.50,52.36,54.27,1467400,27.14 +NASDAQ,CERN,2005-02-16,52.36,52.37,51.09,51.62,723000,25.81 +NASDAQ,CERN,2005-02-14,51.42,52.05,51.42,51.91,504400,25.95 +NASDAQ,CERN,2004-12-08,51.55,52.24,51.37,52.17,552000,26.08 +NASDAQ,CERN,2004-10-25,44.19,44.56,43.95,44.51,907200,22.25 +NASDAQ,CERN,2004-01-27,38.64,39.85,38.16,39.80,2600400,19.90 +NASDAQ,CERN,2003-02-26,33.20,33.70,32.68,32.88,1018800,16.44 +NASDAQ,CERN,2003-01-14,36.70,37.90,36.56,36.85,1147000,18.42 +NASDAQ,CERN,2002-01-07,49.10,49.10,47.88,48.23,1676000,24.11 +NASDAQ,CERN,2001-11-19,55.75,56.70,55.50,56.49,876600,28.25 +NASDAQ,CERN,2001-09-18,46.95,47.20,45.85,47.15,1443600,23.58 +NASDAQ,CERN,2001-07-10,39.75,41.20,37.76,37.95,675800,18.98 +NASDAQ,CERN,2001-05-07,43.46,43.90,41.35,41.43,380400,20.72 +NASDAQ,CERN,2000-12-12,57.69,58.00,54.00,54.50,1281800,27.25 +NASDAQ,CERN,2000-08-17,37.50,37.63,36.38,37.19,283000,18.59 +NASDAQ,CERN,1999-05-12,15.75,16.25,15.06,16.06,510800,8.03 +NASDAQ,CERN,1999-02-09,17.00,17.12,15.63,15.81,1636000,7.91 +NASDAQ,CERN,1999-01-13,23.25,24.75,22.50,24.75,393800,12.38 +NASDAQ,CERN,1998-10-01,25.62,25.87,22.75,22.87,1579000,11.44 +NASDAQ,CERN,1998-06-30,27.62,28.56,27.50,28.31,1021400,14.15 +NASDAQ,CERN,1997-03-13,15.13,15.13,14.63,14.63,74000,7.32 +NASDAQ,CERN,1994-12-13,39.75,40.00,39.50,39.75,190400,9.94 +NASDAQ,CERN,1994-09-21,41.75,41.75,39.25,40.13,215200,10.03 +NASDAQ,CERN,1994-05-18,30.50,31.50,30.50,30.50,387200,7.62 +NASDAQ,CERN,1994-04-13,41.50,41.50,38.50,38.63,627200,9.66 +NASDAQ,CERN,1993-09-07,29.75,30.75,29.75,30.00,466800,7.50 +NASDAQ,CERN,1992-11-13,46.75,48.13,45.75,48.00,953600,6.00 +NASDAQ,CERN,1992-11-11,43.75,45.00,42.50,44.75,901600,5.59 +NASDAQ,CERN,1992-09-04,34.75,34.75,33.75,34.25,130400,4.28 +NASDAQ,CERN,1991-01-23,10.00,10.50,10.00,10.50,896000,0.66 +NASDAQ,CERN,1990-04-10,12.63,12.63,12.25,12.25,320000,0.77 +NASDAQ,CTXS,2009-11-17,39.03,39.64,38.93,39.64,1565200,39.64 +NASDAQ,CTXS,2009-08-20,34.71,35.15,34.42,34.75,1877300,34.75 +NASDAQ,CTXS,2009-02-06,22.72,23.95,22.54,23.86,3607700,23.86 +NASDAQ,CTXS,2008-10-20,21.50,21.90,20.75,21.89,2386700,21.89 +NASDAQ,CTXS,2008-09-15,27.88,28.61,27.29,27.48,4676800,27.48 +NASDAQ,CTXS,2008-06-02,34.05,34.37,33.37,34.18,3385800,34.18 +NASDAQ,CTXS,2008-01-07,37.38,37.68,36.04,36.38,4637600,36.38 +NASDAQ,CTXS,2007-09-19,39.06,39.41,38.77,39.05,3178000,39.05 +NASDAQ,CTXS,2007-07-09,33.82,34.15,33.73,33.98,2263800,33.98 +NASDAQ,CTXS,2007-05-22,31.77,33.48,31.70,32.91,5789000,32.91 +NASDAQ,CTXS,2007-04-23,34.15,34.63,33.94,34.61,2531300,34.61 +NASDAQ,CTXS,2006-12-04,29.17,29.53,29.00,29.18,2018900,29.18 +NASDAQ,CTXS,2006-05-30,38.06,38.28,37.33,37.37,3004900,37.37 +NASDAQ,CTXS,2006-03-13,33.40,34.28,33.40,33.87,4669900,33.87 +NASDAQ,CTXS,2006-02-23,31.37,31.44,30.91,31.24,1474100,31.24 +NASDAQ,CTXS,2005-08-23,23.44,23.60,23.18,23.48,1111200,23.48 +NASDAQ,CTXS,2005-06-29,21.94,22.05,21.77,21.94,1057500,21.94 +NASDAQ,CTXS,2005-02-15,21.15,22.08,21.14,21.78,2847100,21.78 +NASDAQ,CTXS,2004-06-30,20.28,20.50,20.07,20.36,1657700,20.36 +NASDAQ,CTXS,2004-06-01,20.26,20.80,20.15,20.45,2968100,20.45 +NASDAQ,CTXS,2003-04-04,14.63,14.78,13.89,14.03,4125200,14.03 +NASDAQ,CTXS,2003-03-11,11.04,11.25,10.95,11.09,2693000,11.09 +NASDAQ,CTXS,2003-02-21,12.65,12.67,12.15,12.50,3039100,12.50 +NASDAQ,CTXS,2002-08-15,5.97,6.12,5.75,6.00,2272000,6.00 +NASDAQ,CTXS,2001-05-11,27.77,28.20,26.35,26.98,1642500,26.98 +NASDAQ,CTXS,2001-04-10,21.50,23.50,21.40,23.27,3554400,23.27 +NASDAQ,CTXS,2000-11-21,28.62,29.62,27.81,28.00,4787200,28.00 +NASDAQ,CTXS,2000-08-09,18.81,21.00,18.75,20.38,19627800,20.38 +NASDAQ,CTXS,2000-01-19,153.50,160.62,144.00,155.00,7223200,77.50 +NASDAQ,CTXS,1999-05-03,43.12,44.37,43.00,44.37,2070400,22.19 +NASDAQ,CTXS,1999-02-16,84.00,84.50,77.00,78.50,4438800,19.63 +NASDAQ,CTXS,1999-02-09,85.56,86.50,80.25,80.50,2143200,20.12 +NASDAQ,CTXS,1998-12-22,88.12,88.50,85.25,86.12,2120800,21.53 +NASDAQ,CTXS,1998-07-15,72.00,74.12,70.00,73.44,2328000,18.36 +NASDAQ,CTXS,1998-02-10,71.25,72.12,70.38,71.00,2237400,11.83 +NASDAQ,CTXS,1997-09-17,51.75,52.06,49.00,49.13,1768800,8.19 +NASDAQ,CTXS,1996-06-27,34.25,37.25,32.50,35.50,2981400,5.92 +NASDAQ,CTXS,1996-05-24,77.75,79.00,77.75,79.00,483600,6.58 +NASDAQ,CTXS,1996-05-17,78.50,80.50,75.00,76.25,1686000,6.35 +NASDAQ,CACB,2009-04-28,1.66,1.72,1.60,1.63,64500,1.63 +NASDAQ,CACB,2008-09-24,8.99,9.00,8.41,8.41,158100,8.40 +NASDAQ,CACB,2008-09-16,7.09,8.44,7.05,8.44,160700,8.43 +NASDAQ,CACB,2007-07-17,23.00,23.72,22.98,23.08,249100,22.38 +NASDAQ,CACB,2007-04-27,22.09,22.28,21.94,21.99,349600,21.24 +NASDAQ,CACB,2007-02-14,27.22,27.23,26.60,26.74,129800,25.82 +NASDAQ,CACB,2006-11-08,28.62,29.09,28.25,28.94,91800,27.86 +NASDAQ,CACB,2005-09-02,20.73,21.21,20.60,20.74,36000,15.72 +NASDAQ,CACB,2004-11-02,20.60,21.20,20.43,20.47,47900,15.33 +NASDAQ,CACB,2004-09-14,18.70,19.14,18.67,18.90,11000,14.10 +NASDAQ,CACB,2004-07-20,17.89,18.50,17.89,18.49,35600,13.75 +NASDAQ,CACB,2004-06-15,17.62,18.04,17.62,17.68,23900,13.14 +NASDAQ,CACB,2004-04-15,18.49,18.49,17.90,18.06,70900,13.38 +NASDAQ,CACB,2003-08-25,18.25,18.30,17.30,17.88,75500,10.51 +NASDAQ,CACB,2003-04-07,15.00,15.00,14.87,15.00,9400,8.74 +NASDAQ,CACB,2003-02-07,14.43,14.43,14.11,14.20,24900,8.27 +NASDAQ,CACB,2003-01-16,14.02,14.26,14.00,14.19,14900,8.22 +NASDAQ,CACB,2002-03-07,17.35,17.45,16.65,16.66,11200,6.34 +NASDAQ,CACB,2001-03-07,14.00,14.00,13.87,14.00,2200,4.34 +NASDAQ,CACB,2001-02-15,15.13,15.44,14.50,15.06,9900,4.67 +NASDAQ,CACB,2001-01-18,14.00,14.25,14.00,14.12,1400,4.35 +NASDAQ,CACB,2001-01-17,14.25,14.50,14.06,14.25,27000,4.39 +NASDAQ,CACB,2000-06-23,11.62,11.62,11.00,11.00,1400,3.35 +NASDAQ,CACB,2000-04-14,9.56,10.12,9.50,9.87,8800,2.98 +NASDAQ,CACB,2000-01-28,11.50,11.50,11.50,11.50,6200,3.47 +NASDAQ,CACB,2000-01-11,11.79,12.29,11.42,11.50,7900,3.45 +NASDAQ,CACB,1999-09-13,14.07,14.07,13.58,13.58,7000,4.05 +NASDAQ,CACB,1999-03-08,16.25,16.38,16.25,16.38,2100,4.39 +NASDAQ,CACB,1999-01-28,17.60,17.72,17.23,17.48,12400,4.69 +NASDAQ,CACB,1998-10-29,16.66,16.78,16.66,16.66,10900,4.45 +NASDAQ,CACB,1998-10-12,17.42,17.42,16.46,16.46,4600,4.37 +NASDAQ,CACB,1998-09-30,16.94,17.79,16.94,17.79,6100,4.72 +NASDAQ,CACB,1998-09-15,17.42,18.03,16.46,18.03,7800,4.79 +NASDAQ,CACB,1998-04-16,29.26,30.46,29.26,30.22,7000,5.30 +NASDAQ,CACB,1997-07-24,18.68,18.68,17.74,17.97,36600,3.11 +NASDAQ,CACB,1996-11-29,21.29,21.29,20.81,20.81,2800,1.80 +NASDAQ,CACB,1996-11-14,19.39,19.39,19.39,19.39,900,1.68 +NASDAQ,CACB,1996-03-29,17.97,18.09,17.97,18.09,9200,1.42 +NASDAQ,CACB,1994-04-14,11.71,11.71,10.86,10.86,5100,0.75 +NASDAQ,CVVT,2010-01-19,11.16,11.61,10.70,11.25,431600,11.25 +NASDAQ,CVVT,2009-08-12,3.50,3.60,3.31,3.58,16400,7.16 +NASDAQ,CVVT,2009-06-08,2.40,2.40,2.36,2.40,1400,4.80 +NASDAQ,CVVT,2009-05-11,3.01,3.05,2.10,3.05,180000,6.10 +NASDAQ,CVVT,2009-03-27,2.00,2.00,2.00,2.00,000,4.00 +NASDAQ,CVVT,2009-02-25,3.00,3.00,2.10,2.10,1200,4.20 +NASDAQ,CVVT,2008-05-07,2.10,2.10,2.10,2.10,000,4.20 +NASDAQ,CVVT,2008-03-17,10.00,10.00,10.00,10.00,000,20.00 +NASDAQ,CVVT,2007-10-29,3.50,3.50,3.50,3.50,000,7.00 +NASDAQ,CPBK,2009-07-27,3.75,3.95,3.63,3.63,2500,3.63 +NASDAQ,CPBK,2009-06-04,5.11,5.11,5.11,5.11,300,5.11 +NASDAQ,CPBK,2009-03-20,6.02,6.02,5.10,5.88,9900,5.88 +NASDAQ,CPBK,2008-12-03,7.96,7.99,6.56,7.49,1900,7.26 +NASDAQ,CPBK,2008-07-28,9.85,9.85,9.85,9.85,600,9.24 +NASDAQ,CPBK,2008-01-04,15.03,15.46,15.01,15.46,1700,14.21 +NASDAQ,CPBK,2007-12-21,16.89,16.89,15.85,15.95,1400,14.66 +NASDAQ,CPBK,2007-11-05,18.75,19.05,18.61,19.04,1700,17.36 +NASDAQ,CPBK,2005-06-02,22.33,22.40,22.33,22.40,500,16.55 +NASDAQ,CPBK,2005-04-14,21.85,21.85,21.85,21.85,700,16.04 +NASDAQ,CPBK,2004-09-10,22.55,23.00,22.55,23.00,2300,16.68 +NASDAQ,CPBK,2004-04-21,20.64,20.64,20.60,20.60,2000,14.75 +NASDAQ,CPBK,2003-10-03,19.45,19.45,19.35,19.35,300,13.69 +NASDAQ,CPBK,2002-12-13,14.20,14.20,14.20,14.20,000,9.92 +NASDAQ,CPBK,2002-05-23,13.10,13.30,13.10,13.30,6200,9.22 +NASDAQ,CPBK,2002-05-03,13.00,13.01,13.00,13.00,12200,8.98 +NASDAQ,CPBK,2002-04-19,13.90,13.95,12.80,13.39,13300,9.25 +NASDAQ,CPBK,2001-06-06,9.80,10.00,9.80,10.00,4300,6.85 +NASDAQ,CPBK,2001-01-30,7.80,8.00,7.76,8.00,4700,5.22 +NASDAQ,CPBK,2001-01-22,8.13,8.13,8.00,8.00,1600,5.22 +NASDAQ,CPBK,2000-10-04,6.44,6.44,6.44,6.44,100,4.20 +NASDAQ,CPBK,1999-09-27,8.62,8.62,8.50,8.50,800,5.28 +NASDAQ,CPBK,1999-08-11,9.25,9.31,9.12,9.31,2600,5.79 +NASDAQ,CPBK,1998-11-19,10.75,11.37,10.75,11.25,8400,6.99 +NASDAQ,CPBK,1998-06-09,15.88,15.88,15.51,15.63,1700,9.25 +NASDAQ,CPBK,1997-12-08,13.80,13.86,13.80,13.86,3400,8.21 +NASDAQ,CPBK,1997-11-04,13.68,13.68,13.68,13.68,600,8.10 +NASDAQ,CMED,2009-12-04,13.96,14.00,13.50,13.77,296600,13.77 +NASDAQ,CMED,2009-12-01,13.47,13.48,13.05,13.26,408200,13.26 +NASDAQ,CMED,2009-07-20,19.20,19.23,18.84,19.10,403600,18.50 +NASDAQ,CMED,2009-04-15,17.08,17.63,16.92,17.51,537500,16.96 +NASDAQ,CMED,2008-09-29,34.07,35.15,33.00,33.22,441300,32.18 +NASDAQ,CMED,2008-09-05,44.22,44.75,42.61,43.77,914800,42.39 +NASDAQ,CMED,2008-06-18,42.46,42.97,41.75,42.96,808300,41.16 +NASDAQ,CMED,2008-04-04,44.86,45.50,44.65,45.00,282200,43.11 +NASDAQ,CMED,2008-01-16,50.01,50.70,47.65,49.92,933000,47.83 +NASDAQ,CMED,2007-04-17,24.53,25.07,24.50,24.85,538000,23.54 +NASDAQ,CMED,2006-12-05,25.75,26.55,25.75,26.45,590100,25.05 +NASDAQ,CMED,2006-10-16,25.75,26.64,25.28,25.29,596100,23.95 +NASDAQ,CMED,2005-12-01,32.26,32.96,31.51,31.73,991600,30.05 +NASDAQ,CMED,2005-09-26,23.22,23.55,22.20,22.37,553100,21.19 +NASDAQ,CPBR,2009-11-25,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,CPBR,2008-08-01,0.26,0.26,0.26,0.26,000,0.26 +NASDAQ,CPBR,2008-07-23,0.30,0.30,0.24,0.25,50600,0.25 +NASDAQ,CPBR,2008-07-03,0.42,0.45,0.42,0.45,900,0.45 +NASDAQ,CPBR,2008-06-11,0.28,0.36,0.28,0.33,46700,0.33 +NASDAQ,CPBR,2007-09-25,3.89,4.27,3.88,4.01,6000,4.01 +NASDAQ,CPBR,2007-04-11,5.66,5.66,5.52,5.59,50400,5.59 +NASDAQ,CPBR,2007-03-08,6.20,6.25,6.20,6.20,15000,6.20 +NASDAQ,CPBR,2006-12-01,5.42,5.42,5.40,5.41,63500,5.41 +NASDAQ,CPBR,2006-01-31,5.19,5.19,5.19,5.19,000,5.19 +NASDAQ,CPBR,2005-09-16,4.98,4.98,4.97,4.97,4000,4.97 +NASDAQ,CBTE,2009-06-19,0.66,0.77,0.65,0.74,48900,0.74 +NASDAQ,CBTE,2009-06-08,0.42,0.69,0.42,0.56,141600,0.56 +NASDAQ,CBTE,2009-05-27,0.38,0.39,0.35,0.39,400,0.39 +NASDAQ,CBTE,2009-02-18,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CBTE,2008-05-05,2.29,2.29,2.29,2.29,500,2.29 +NASDAQ,CBTE,2008-04-01,2.18,2.19,2.00,2.10,1900,2.10 +NASDAQ,CBTE,2007-12-28,2.44,2.55,2.39,2.48,13600,2.48 +NASDAQ,CBTE,2007-12-06,2.52,2.52,2.40,2.44,4100,2.44 +NASDAQ,CBTE,2007-05-25,2.29,2.35,2.27,2.29,13900,2.29 +NASDAQ,CBTE,2007-03-27,1.95,1.99,1.95,1.99,1200,1.99 +NASDAQ,CBTE,2007-03-14,2.04,2.04,2.03,2.04,2200,2.04 +NASDAQ,CBTE,2007-02-01,2.21,2.22,2.02,2.05,21700,2.05 +NASDAQ,CBTE,2006-10-25,2.49,2.54,2.49,2.54,1600,2.54 +NASDAQ,CBTE,2006-06-07,2.97,2.97,2.94,2.94,2600,2.94 +NASDAQ,CBTE,2006-01-05,4.87,5.23,4.72,4.99,52000,4.99 +NASDAQ,CBTE,2005-07-11,4.88,5.24,4.88,5.14,63700,5.14 +NASDAQ,CBTE,2005-01-26,5.16,5.39,5.12,5.20,7300,5.20 +NASDAQ,CBTE,2004-11-29,6.37,6.47,6.09,6.22,10000,6.22 +NASDAQ,CBTE,2004-09-27,6.43,6.59,6.20,6.33,40400,6.33 +NASDAQ,CBTE,2004-09-09,5.34,5.34,5.10,5.20,11700,5.20 +NASDAQ,CBTE,2003-12-30,2.88,3.14,2.87,3.14,9100,3.14 +NASDAQ,CBTE,2003-07-11,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,CBTE,2001-07-13,4.55,4.55,4.55,4.55,000,4.55 +NASDAQ,CBTE,2000-12-18,4.25,4.25,4.25,4.25,1800,4.25 +NASDAQ,CBTE,2000-11-24,6.44,6.44,5.25,6.00,26300,6.00 +NASDAQ,CBTE,2000-09-13,6.06,6.31,6.06,6.31,1700,6.31 +NASDAQ,CBTE,1999-03-01,8.62,8.62,8.62,8.62,200,8.62 +NASDAQ,CBTE,1998-12-21,8.50,9.25,8.50,9.25,700,9.25 +NASDAQ,CBTE,1998-11-27,9.25,9.75,9.25,9.75,2100,9.75 +NASDAQ,CBTE,1998-11-16,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,CBTE,1998-03-24,8.50,10.00,8.50,8.78,6700,8.78 +NASDAQ,CBTE,1997-11-10,8.25,8.75,8.25,8.75,7100,8.75 +NASDAQ,CBRL,2009-12-04,37.42,38.17,36.81,37.64,311600,37.44 +NASDAQ,CBRL,2009-08-05,29.63,29.95,29.14,29.56,271000,29.24 +NASDAQ,CBRL,2009-01-30,18.33,18.73,17.36,17.57,346400,17.16 +NASDAQ,CBRL,2008-08-12,29.44,29.84,28.55,28.87,507600,27.62 +NASDAQ,CBRL,2008-02-05,32.18,33.77,31.77,32.60,951700,30.73 +NASDAQ,CBRL,2007-12-04,32.64,34.90,32.55,34.03,1062100,31.85 +NASDAQ,CBRL,2007-05-02,45.38,46.21,45.24,45.74,881900,42.46 +NASDAQ,CBRL,2006-03-06,43.93,44.60,43.90,44.13,540900,40.31 +NASDAQ,CBRL,2005-08-23,40.82,41.45,40.80,41.27,332300,37.41 +NASDAQ,CBRL,2005-06-30,39.03,39.72,38.86,38.86,1007800,35.12 +NASDAQ,CBRL,2004-08-06,31.65,31.78,30.89,31.27,886900,28.00 +NASDAQ,CBRL,2003-08-29,34.70,34.92,34.68,34.88,217700,30.85 +NASDAQ,CBRL,2003-05-05,32.29,32.52,32.08,32.17,546000,28.46 +NASDAQ,CBRL,2003-04-22,30.75,31.98,30.35,31.64,731600,27.99 +NASDAQ,CBRL,2003-03-24,27.85,27.88,27.10,27.10,811300,23.97 +NASDAQ,CBRL,2003-01-27,31.13,31.49,30.86,31.35,439400,27.73 +NASDAQ,CBRL,2003-01-07,29.66,29.75,29.02,29.40,651000,26.01 +NASDAQ,CBRL,2002-11-26,26.81,27.25,26.79,26.87,684900,23.75 +NASDAQ,CBRL,2002-11-22,26.53,27.15,26.36,26.39,672900,23.33 +NASDAQ,CBRL,2002-10-03,22.66,23.38,22.50,22.80,635400,20.15 +NASDAQ,CBRL,2002-08-02,28.50,28.50,25.31,26.39,1549800,23.33 +NASDAQ,CBRL,2000-12-01,21.69,22.88,21.69,22.62,682200,19.97 +NASDAQ,CBRL,2000-10-11,13.91,14.06,13.62,14.00,355000,12.36 +NASDAQ,CBRL,2000-04-05,11.06,12.00,11.00,11.69,1372300,10.31 +NASDAQ,CBRL,2000-04-04,10.28,11.19,10.00,11.12,1612300,9.82 +NASDAQ,CBRL,1999-09-29,14.22,14.50,14.00,14.31,502800,12.62 +NASDAQ,CBRL,1999-09-02,13.49,13.56,13.00,13.00,375700,11.46 +NASDAQ,CBRL,1999-05-17,19.30,19.42,18.74,19.11,520600,16.85 +NASDAQ,CBRL,1999-03-30,18.74,18.74,17.99,18.05,1041600,15.91 +NASDAQ,CBRL,1998-12-08,23.60,24.53,22.91,23.41,604500,20.62 +NASDAQ,CBRL,1998-10-08,23.04,23.22,22.22,23.16,472500,20.40 +NASDAQ,CBRL,1998-08-04,30.33,30.33,27.46,27.90,889900,24.57 +NASDAQ,CBRL,1998-03-03,41.18,42.93,40.93,42.68,907600,37.58 +NASDAQ,CBRL,1995-12-26,17.82,17.82,17.32,17.32,338200,15.23 +NASDAQ,CBRL,1995-11-20,17.44,18.06,17.44,17.56,484300,15.44 +NASDAQ,CBRL,1995-10-02,20.06,20.18,19.56,19.62,180400,17.25 +NASDAQ,CBRL,1995-08-18,21.17,21.42,21.05,21.17,345400,18.61 +NASDAQ,CBRL,1994-04-15,26.75,26.87,26.37,26.62,184800,23.37 +NASDAQ,CBRL,1994-02-01,27.36,27.36,26.62,27.36,251200,24.02 +NASDAQ,CBRL,1993-09-28,28.35,28.85,28.35,28.60,244100,25.10 +NASDAQ,CBRL,1993-07-02,28.10,28.60,27.60,28.60,229200,25.09 +NASDAQ,CBRL,1993-05-24,30.83,31.57,30.33,31.57,380400,27.70 +NASDAQ,CBRL,1992-11-20,43.49,43.49,42.75,43.00,364200,25.14 +NASDAQ,CBRL,1992-10-12,37.03,37.41,36.78,37.28,70600,21.80 +NASDAQ,CBRL,1992-09-08,33.06,33.55,33.06,33.55,248800,19.62 +NASDAQ,CBRL,1992-08-10,32.55,33.05,32.55,32.93,116200,19.24 +NASDAQ,CBRL,1992-05-05,32.79,33.04,32.05,32.54,288600,19.02 +NASDAQ,CBRL,1992-05-01,31.55,31.80,30.81,31.55,179700,18.44 +NASDAQ,CBRL,1991-07-01,31.53,32.03,31.28,32.03,234700,12.47 +NASDAQ,CBRL,1990-06-15,26.04,27.77,25.79,27.53,292600,7.14 +NASDAQ,CBRL,1990-06-01,24.79,24.79,24.04,24.04,365800,6.23 +NASDAQ,CBRL,1989-11-09,26.74,27.48,26.49,26.98,150400,4.66 +NASDAQ,CBRL,1989-09-20,26.74,26.98,26.24,26.24,115400,4.53 +NASDAQ,CBRL,1989-07-17,28.94,29.19,28.45,28.94,286500,4.99 +NASDAQ,CBRL,1988-06-07,19.59,20.33,19.59,20.33,109400,2.33 +NASDAQ,CBRL,1988-05-04,18.21,18.46,18.21,18.46,33400,2.11 +NASDAQ,CBRL,1988-04-05,18.21,18.46,18.21,18.21,9100,2.08 +NASDAQ,CBRL,1988-02-22,17.57,17.57,17.45,17.45,31900,1.99 +NASDAQ,CBRL,1987-11-13,13.25,13.74,13.25,13.74,86600,1.57 +NASDAQ,CBRL,1987-08-12,17.54,18.40,17.54,18.40,72900,2.10 +NASDAQ,CBRL,1987-06-04,18.65,18.65,18.65,18.65,8400,2.13 +NASDAQ,CBRL,1986-08-04,16.49,16.49,16.13,16.13,107100,1.22 +NASDAQ,CBRL,1985-12-19,13.87,13.99,13.87,13.99,27300,1.05 +NASDAQ,CBRL,1985-09-06,13.02,13.02,13.02,13.02,22800,0.98 +NASDAQ,CBRL,1985-04-24,13.38,13.38,13.38,13.38,127600,1.01 +NASDAQ,CBRL,1984-11-14,13.38,13.38,13.38,13.38,242600,1.01 +NASDAQ,CAAS,2009-05-08,5.00,5.98,5.00,5.84,222600,5.84 +NASDAQ,CAAS,2009-05-05,4.55,5.00,4.40,4.96,45100,4.96 +NASDAQ,CAAS,2008-01-17,7.00,7.16,6.20,6.29,100300,6.29 +NASDAQ,CAAS,2007-06-12,7.00,7.21,7.00,7.00,39000,7.00 +NASDAQ,CAAS,2007-05-16,7.99,8.08,7.70,7.86,145400,7.86 +NASDAQ,CAAS,2007-05-09,7.29,7.32,7.00,7.22,53000,7.22 +NASDAQ,CAAS,2006-12-14,12.08,12.40,11.88,12.03,194400,12.03 +NASDAQ,CAAS,2006-06-08,6.83,6.87,6.32,6.53,119200,6.53 +NASDAQ,CAAS,2006-04-25,9.72,9.93,9.40,9.44,55700,9.44 +NASDAQ,CAAS,2005-11-21,6.70,8.65,6.42,8.23,951700,8.23 +NASDAQ,CAAS,2005-05-18,6.35,6.93,6.35,6.73,28100,6.73 +NASDAQ,CAAS,2004-11-04,10.74,11.20,9.81,10.00,160300,10.00 +NASDAQ,CAAS,2004-08-13,4.10,4.10,4.05,4.10,4600,4.10 +NASDAQ,CAAS,2004-07-27,3.95,4.30,3.95,4.30,7800,4.30 +NASDAQ,CAAS,2004-06-07,5.90,6.30,5.75,6.20,28900,6.20 +NASDAQ,CAAS,2004-03-01,11.95,12.80,11.95,12.10,8700,12.10 +NASDAQ,CAAS,2004-02-26,12.00,12.85,12.00,12.50,20200,12.50 +NASDAQ,CAAS,2004-02-25,11.15,12.20,11.15,12.20,16200,12.20 +NASDAQ,CMRG,2009-10-30,2.65,2.75,2.43,2.51,207400,2.51 +NASDAQ,CMRG,2009-07-27,1.94,2.01,1.83,2.00,171000,2.00 +NASDAQ,CMRG,2008-06-10,4.10,4.40,4.10,4.29,97600,4.29 +NASDAQ,CMRG,2008-05-28,4.11,4.22,3.94,4.08,122300,4.08 +NASDAQ,CMRG,2007-09-21,10.32,10.44,9.85,10.03,436200,10.03 +NASDAQ,CMRG,2007-07-11,10.15,10.70,10.11,10.50,567700,10.50 +NASDAQ,CMRG,2006-06-22,9.74,9.75,9.47,9.58,338500,9.58 +NASDAQ,CMRG,2006-04-24,9.31,9.31,9.10,9.27,254500,9.27 +NASDAQ,CMRG,2004-11-16,5.00,5.19,4.92,4.95,151900,4.95 +NASDAQ,CMRG,2004-09-07,6.04,6.04,5.81,5.95,188200,5.95 +NASDAQ,CMRG,2004-08-18,6.40,6.47,6.25,6.30,150500,6.30 +NASDAQ,CMRG,2004-07-14,6.56,6.58,6.21,6.28,214200,6.28 +NASDAQ,CMRG,2004-06-14,7.16,7.26,7.08,7.24,270400,7.24 +NASDAQ,CMRG,2004-05-19,7.37,7.81,7.19,7.45,382400,7.45 +NASDAQ,CMRG,2003-09-30,7.17,7.50,7.00,7.39,244400,7.39 +NASDAQ,CMRG,2000-09-19,2.28,2.28,2.28,2.28,5400,2.28 +NASDAQ,CMRG,2000-09-01,2.19,2.31,2.06,2.06,28100,2.06 +NASDAQ,CMRG,1999-10-14,1.44,1.50,1.44,1.44,8600,1.44 +NASDAQ,CMRG,1999-09-01,1.37,1.37,1.31,1.31,600,1.31 +NASDAQ,CMRG,1998-08-17,1.25,1.37,1.12,1.16,94700,1.16 +NASDAQ,CMRG,1998-07-23,1.47,1.47,1.37,1.37,2100,1.37 +NASDAQ,CMRG,1998-07-01,1.56,1.56,1.53,1.53,18400,1.53 +NASDAQ,CMRG,1998-06-23,1.88,1.88,1.50,1.53,39300,1.53 +NASDAQ,CMRG,1998-04-13,2.06,2.31,2.00,2.06,44300,2.06 +NASDAQ,CMRG,1998-03-19,2.03,2.03,1.94,1.94,50100,1.94 +NASDAQ,CMRG,1997-12-02,3.38,3.44,3.31,3.44,147600,3.44 +NASDAQ,CMRG,1997-07-22,5.06,5.19,5.00,5.12,55900,5.12 +NASDAQ,CMRG,1997-04-14,4.50,4.75,4.37,4.63,102900,4.63 +NASDAQ,CMRG,1996-11-13,6.00,6.00,5.77,5.81,42400,5.81 +NASDAQ,CMRG,1996-10-21,6.25,6.56,6.25,6.38,35000,6.38 +NASDAQ,CMRG,1996-05-28,7.00,7.00,6.62,6.62,164700,6.62 +NASDAQ,CMRG,1996-02-27,6.25,6.25,6.00,6.13,30700,6.13 +NASDAQ,CMRG,1995-02-15,7.88,8.12,7.88,8.12,137300,8.12 +NASDAQ,CMRG,1994-12-21,7.50,8.25,7.50,8.12,482200,8.12 +NASDAQ,CMRG,1994-11-10,9.00,9.00,8.75,8.75,144200,8.75 +NASDAQ,CMRG,1994-10-25,7.37,7.63,7.37,7.63,192900,7.63 +NASDAQ,CMRG,1994-05-11,13.75,13.75,13.25,13.37,237900,13.37 +NASDAQ,CMRG,1994-04-19,15.75,16.00,15.00,15.25,236800,15.25 +NASDAQ,CMRG,1994-01-06,16.25,16.25,15.00,15.50,307400,15.50 +NASDAQ,CMRG,1993-09-29,16.75,16.75,15.75,15.75,400300,15.75 +NASDAQ,CMRG,1993-02-08,32.00,32.75,32.00,32.37,239700,21.58 +NASDAQ,CMRG,1992-10-29,18.50,19.50,18.50,19.25,131000,12.83 +NASDAQ,CMRG,1992-09-03,17.00,17.00,15.75,16.25,187200,10.83 +NASDAQ,CRDC,2009-11-20,1.11,1.16,1.11,1.13,28100,1.13 +NASDAQ,CRDC,2009-10-30,1.31,1.33,1.25,1.25,113300,1.25 +NASDAQ,CRDC,2009-10-15,1.53,1.55,1.49,1.52,81000,1.52 +NASDAQ,CRDC,2009-05-15,2.00,2.00,1.75,1.77,392400,1.77 +NASDAQ,CRDC,2008-11-28,4.17,4.66,4.05,4.46,36700,4.46 +NASDAQ,CRDC,2008-06-10,7.20,9.81,7.20,9.81,1497900,9.81 +NASDAQ,CRDC,2007-08-13,5.53,5.63,5.35,5.54,14200,5.54 +NASDAQ,CRDC,2007-07-27,5.97,6.04,5.95,6.01,19000,6.01 +NASDAQ,CRDC,2006-07-26,6.75,6.83,6.60,6.74,2800,6.74 +NASDAQ,CRDC,2006-07-11,7.37,7.37,7.11,7.33,3400,7.33 +NASDAQ,CADC,2010-01-15,7.05,7.05,6.90,6.91,36000,6.91 +NASDAQ,CADC,2009-10-29,6.70,6.75,6.40,6.60,18800,6.60 +NASDAQ,CADC,2009-10-13,7.25,7.50,6.85,7.45,15600,7.45 +NASDAQ,CADC,2009-08-18,5.00,5.00,5.00,5.00,11500,5.00 +NASDAQ,CADC,2009-02-10,1.95,1.95,1.95,1.95,1000,1.95 +NASDAQ,CADC,2008-11-25,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CBEY,2009-12-29,15.92,15.97,15.74,15.95,429800,15.95 +NASDAQ,CBEY,2009-07-27,14.00,14.17,13.68,13.83,222700,13.83 +NASDAQ,CBEY,2009-04-30,20.48,20.80,20.33,20.38,312000,20.38 +NASDAQ,CBEY,2009-01-23,15.37,16.24,15.20,15.92,204100,15.92 +NASDAQ,CBEY,2009-01-02,16.03,16.79,16.02,16.65,137700,16.65 +NASDAQ,CBEY,2008-10-10,9.19,9.96,8.16,9.21,677700,9.21 +NASDAQ,CBEY,2008-09-25,15.73,16.05,15.37,15.38,443400,15.38 +NASDAQ,CBEY,2008-08-07,16.90,17.55,15.40,15.62,1416300,15.62 +NASDAQ,CBEY,2008-03-05,16.44,17.28,16.38,16.73,475800,16.73 +NASDAQ,CBEY,2007-10-16,39.94,41.58,39.78,41.06,115400,41.06 +NASDAQ,CBEY,2007-08-01,35.34,36.59,35.09,36.54,267900,36.54 +NASDAQ,CBEY,2007-07-06,39.56,40.02,39.00,39.94,93800,39.94 +NASDAQ,CBEY,2007-06-01,35.49,38.00,35.46,37.47,805000,37.47 +NASDAQ,CBEY,2007-04-02,29.49,29.66,29.22,29.58,339600,29.58 +NASDAQ,CALC,2009-07-15,1.19,1.24,1.15,1.23,23400,1.23 +NASDAQ,CALC,2008-10-24,1.34,1.36,1.34,1.36,1400,1.36 +NASDAQ,CALC,2008-08-13,2.91,2.92,2.82,2.86,11500,2.86 +NASDAQ,CALC,2008-05-28,4.05,4.32,4.00,4.23,74700,4.23 +NASDAQ,CALC,2008-03-24,4.53,4.95,4.53,4.68,102000,4.68 +NASDAQ,CALC,2008-02-08,6.02,6.38,5.80,5.82,197800,5.82 +NASDAQ,CALC,2007-10-22,9.29,9.31,9.00,9.10,115000,9.10 +NASDAQ,CALC,2006-07-20,30.11,30.58,28.50,28.92,64600,17.76 +NASDAQ,CALC,2006-02-15,36.30,36.34,35.70,36.20,12500,22.23 +NASDAQ,CALC,2006-01-13,38.02,39.25,38.02,39.12,8500,24.02 +NASDAQ,CALC,2005-11-17,37.17,37.70,37.17,37.60,15200,23.08 +NASDAQ,CALC,2005-10-13,34.24,35.00,33.81,35.00,16900,21.49 +NASDAQ,CALC,2004-06-22,15.75,16.19,15.75,16.19,3400,9.94 +NASDAQ,CALC,2004-05-20,14.22,14.34,14.22,14.22,600,8.73 +NASDAQ,CALC,2003-12-05,10.69,11.02,10.69,11.00,45700,6.75 +NASDAQ,CALC,2003-11-17,10.50,10.80,10.50,10.67,1800,6.55 +NASDAQ,CALC,2002-12-16,5.49,5.49,5.49,5.49,100,3.37 +NASDAQ,CALC,2002-07-03,4.75,4.79,4.70,4.70,24900,2.89 +NASDAQ,CALC,2001-12-10,4.45,4.46,4.45,4.46,3800,2.74 +NASDAQ,CALC,2001-02-23,3.25,3.25,3.25,3.25,000,2.00 +NASDAQ,CALC,2000-05-11,5.62,5.62,5.62,5.62,13700,3.45 +NASDAQ,CALC,2000-01-28,6.50,6.50,6.50,6.50,200,3.99 +NASDAQ,CALC,1999-10-14,7.12,7.12,7.12,7.12,300,4.37 +NASDAQ,CALC,1999-04-23,6.00,6.00,6.00,6.00,300,3.68 +NASDAQ,CALC,1999-02-11,6.50,7.12,6.50,7.00,1800,4.30 +NASDAQ,CALC,1998-09-14,8.87,8.87,8.87,8.87,26000,5.45 +NASDAQ,CALC,1998-07-28,9.25,9.38,9.25,9.38,85100,5.76 +NASDAQ,CCFH,2010-02-03,0.26,0.26,0.26,0.26,1000,0.26 +NASDAQ,CCFH,2010-01-26,0.26,0.26,0.26,0.26,3200,0.26 +NASDAQ,CCFH,2009-07-14,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CCFH,2009-02-20,0.54,0.54,0.40,0.40,39600,0.40 +NASDAQ,CCFH,2008-09-24,3.80,3.85,3.25,3.85,2300,3.85 +NASDAQ,CCFH,2008-01-23,8.45,8.45,7.89,7.89,600,7.83 +NASDAQ,CCFH,2007-01-17,20.86,20.86,20.42,20.57,3000,19.92 +NASDAQ,CCFH,2007-01-16,21.11,21.11,21.11,21.11,000,20.44 +NASDAQ,CCFH,2006-11-17,19.42,19.42,19.42,19.42,000,18.73 +NASDAQ,CCFH,2006-09-18,29.83,29.83,29.83,29.83,000,19.12 +NASDAQ,CCFH,2006-04-21,22.99,22.99,22.99,22.99,000,14.68 +NASDAQ,CCFH,2006-04-10,23.22,23.40,23.11,23.25,5000,14.84 +NASDAQ,CCFH,2006-03-20,21.10,21.10,21.10,21.10,000,13.42 +NASDAQ,CCFH,2005-08-10,19.78,19.78,19.78,19.78,000,12.47 +NASDAQ,CCFH,2004-04-07,27.03,27.03,27.03,27.03,400,11.21 +NASDAQ,CCFH,2002-10-14,19.00,19.20,19.00,19.01,1600,5.18 +NASDAQ,CCFH,2002-08-27,21.00,21.02,20.50,20.70,48600,5.64 +NASDAQ,CCFH,2002-08-20,19.75,19.75,19.75,19.75,000,5.38 +NASDAQ,CCFH,2002-02-01,20.65,20.65,20.65,20.65,2100,5.62 +NASDAQ,CCFH,2001-11-23,16.98,16.98,16.98,16.98,000,4.61 +NASDAQ,CCFH,2001-11-07,15.90,15.90,15.90,15.90,000,4.31 +NASDAQ,CCFH,2001-10-16,16.85,16.85,16.85,16.85,000,4.57 +NASDAQ,CCFH,2001-08-17,16.85,16.85,16.85,16.85,300,4.57 +NASDAQ,CCFH,2001-05-18,12.30,12.30,12.30,12.30,000,3.34 +NASDAQ,CCFH,2001-03-30,12.00,12.00,12.00,12.00,000,3.26 +NASDAQ,CCFH,2001-02-12,12.25,12.25,12.25,12.25,5400,3.32 +NASDAQ,CCFH,2001-02-07,12.25,12.25,12.25,12.25,000,3.32 +NASDAQ,CCFH,2000-05-02,12.25,12.25,12.25,12.25,000,3.25 +NASDAQ,CCFH,1999-12-20,14.94,14.94,14.94,14.94,000,3.92 +NASDAQ,CCFH,1999-11-02,16.00,16.00,16.00,16.00,000,4.19 +NASDAQ,CCFH,1999-05-06,15.00,15.00,15.00,15.00,000,3.89 +NASDAQ,CCFH,1998-01-12,20.12,20.12,20.12,20.12,000,4.58 +NASDAQ,CCFH,1997-11-18,19.75,19.75,19.75,19.75,000,4.06 +NASDAQ,CCFH,1997-11-17,19.75,19.75,19.75,19.75,4500,4.06 +NASDAQ,CCFH,1996-08-21,12.38,12.38,12.38,12.38,000,2.53 +NASDAQ,CCFH,1996-01-22,12.00,12.13,12.00,12.13,48600,2.47 +NASDAQ,CCFH,1995-11-15,12.00,12.50,11.69,12.50,63800,2.54 +NASDAQ,CCFH,1995-10-04,11.25,11.38,11.25,11.38,222600,2.31 +NASDAQ,CBKN,2009-12-07,4.17,4.36,4.09,4.09,9300,4.01 +NASDAQ,CBKN,2009-05-27,5.65,5.76,5.38,5.57,5500,5.28 +NASDAQ,CBKN,2009-02-17,5.35,5.35,4.56,4.93,4700,4.60 +NASDAQ,CBKN,2009-01-08,6.29,6.29,6.02,6.25,11300,5.83 +NASDAQ,CBKN,2008-09-11,10.00,10.00,9.37,9.53,3400,8.69 +NASDAQ,CBKN,2008-05-29,10.59,10.59,10.43,10.43,2200,9.41 +NASDAQ,CBKN,2008-02-06,11.24,11.33,11.24,11.25,500,10.07 +NASDAQ,CBKN,2007-08-16,15.06,15.45,15.06,15.40,13900,13.61 +NASDAQ,CBKN,2007-05-15,16.85,16.85,16.71,16.84,10100,14.81 +NASDAQ,CBKN,2006-11-03,17.20,17.34,17.20,17.33,21000,15.12 +NASDAQ,CBKN,2006-06-22,16.21,16.21,15.91,16.00,38700,13.86 +NASDAQ,CBKN,2006-03-01,15.67,15.68,15.55,15.60,9400,13.46 +NASDAQ,CBKN,2005-09-19,15.84,16.19,15.50,15.78,7800,13.51 +NASDAQ,CBKN,2005-09-06,15.73,16.00,15.55,15.72,14200,13.46 +NASDAQ,CBKN,2005-04-25,16.60,16.60,16.00,16.00,5300,13.64 +NASDAQ,CBKN,2004-12-21,18.00,18.24,18.00,18.24,1900,15.45 +NASDAQ,CBKN,2004-11-24,17.20,17.20,16.75,16.77,1700,14.20 +NASDAQ,CBKN,2004-10-27,16.19,16.19,16.11,16.11,700,13.64 +NASDAQ,CBKN,2004-10-13,16.00,16.00,16.00,16.00,000,13.55 +NASDAQ,CBKN,2004-04-06,16.84,16.84,16.71,16.75,3800,14.06 +NASDAQ,CBKN,2004-03-22,17.24,17.24,17.11,17.24,2700,14.47 +NASDAQ,CBKN,2004-03-05,17.65,17.65,17.65,17.65,600,14.81 +NASDAQ,CBKN,2003-06-26,15.29,15.85,15.29,15.65,3000,13.01 +NASDAQ,CBKN,2003-02-06,14.70,14.70,14.45,14.45,7700,11.96 +NASDAQ,CBKN,2002-10-04,14.45,14.45,14.45,14.45,1300,11.92 +NASDAQ,CBKN,2002-02-25,13.10,13.20,13.10,13.20,5700,10.78 +NASDAQ,CBKN,2001-07-12,11.50,11.55,11.50,11.55,200,9.43 +NASDAQ,CBKN,2001-01-26,9.00,9.00,9.00,9.00,000,7.35 +NASDAQ,CBKN,2000-04-27,9.50,9.50,8.87,8.87,1100,7.25 +NASDAQ,CBKN,1999-02-01,10.25,10.25,10.25,10.25,100,8.37 +NASDAQ,CBKN,1998-09-03,13.00,13.00,13.00,13.00,1400,10.62 +NASDAQ,CTBI,2009-11-02,24.72,24.84,24.32,24.64,47200,24.32 +NASDAQ,CTBI,2009-10-09,26.79,27.07,26.57,26.99,20700,26.64 +NASDAQ,CTBI,2009-07-09,26.90,26.90,25.91,25.97,33400,25.34 +NASDAQ,CTBI,2009-05-04,28.59,30.00,28.25,29.92,50400,28.87 +NASDAQ,CTBI,2009-03-02,25.36,26.53,25.36,25.92,100100,24.76 +NASDAQ,CTBI,2007-12-17,26.37,26.78,26.30,26.38,72000,24.24 +NASDAQ,CTBI,2007-10-08,31.99,32.07,31.65,32.06,24000,29.15 +NASDAQ,CTBI,2007-09-17,29.83,30.13,29.38,29.75,113800,27.05 +NASDAQ,CTBI,2007-08-14,28.43,28.95,26.87,26.87,121800,24.22 +NASDAQ,CTBI,2007-05-15,33.60,33.95,32.70,32.77,111900,29.29 +NASDAQ,CTBI,2007-03-19,35.26,36.03,35.26,36.02,85200,32.20 +NASDAQ,CTBI,2006-05-09,33.34,33.86,33.11,33.69,38700,29.26 +NASDAQ,CTBI,2006-05-05,33.86,33.88,33.59,33.75,32200,29.31 +NASDAQ,CTBI,2005-12-09,33.69,33.89,33.27,33.54,9200,28.66 +NASDAQ,CTBI,2005-01-14,30.88,31.22,30.85,31.22,17000,26.07 +NASDAQ,CTBI,2004-12-31,32.45,32.78,32.30,32.36,7400,27.02 +NASDAQ,CTBI,2004-12-17,33.22,33.22,32.26,32.62,26100,27.24 +NASDAQ,CTBI,2004-09-01,30.45,31.24,30.41,30.79,13500,23.03 +NASDAQ,CTBI,2004-02-02,29.85,29.99,29.42,29.59,5500,21.79 +NASDAQ,CTBI,2004-01-21,30.00,30.52,30.00,30.50,9000,22.46 +NASDAQ,CTBI,2004-01-05,30.88,31.65,30.50,31.39,12900,23.11 +NASDAQ,CTBI,2003-09-10,30.61,30.78,29.85,30.48,13200,20.10 +NASDAQ,CTBI,2002-12-27,26.26,26.95,26.00,26.66,11900,17.31 +NASDAQ,CTBI,2001-09-21,22.05,22.16,21.50,21.98,22100,12.45 +NASDAQ,CTBI,2001-06-25,22.49,23.00,22.10,22.94,28100,12.99 +NASDAQ,CTBI,2001-04-02,15.88,15.88,15.63,15.86,7300,8.90 +NASDAQ,CTBI,2000-09-15,15.75,16.00,15.75,16.00,1100,8.74 +NASDAQ,CTBI,2000-09-05,15.50,15.69,15.44,15.44,3600,8.33 +NASDAQ,CTBI,1999-11-22,21.62,21.87,21.62,21.62,12600,10.12 +NASDAQ,CTBI,1999-10-01,21.87,23.00,21.87,23.00,45500,10.77 +NASDAQ,CTBI,1999-07-14,22.62,22.62,21.87,22.25,22400,10.32 +NASDAQ,CTBI,1999-07-13,22.50,22.75,22.00,22.00,32100,10.20 +NASDAQ,CTBI,1999-01-08,25.00,26.00,23.62,25.00,72500,10.35 +NASDAQ,CTBI,1998-12-07,22.75,23.50,22.37,23.50,4800,9.64 +NASDAQ,CTBI,1998-05-28,30.25,31.25,30.00,31.25,6600,12.62 +NASDAQ,CTBI,1998-05-15,33.25,33.25,32.00,32.50,9000,13.12 +NASDAQ,CTBI,1998-04-08,31.75,31.75,30.59,30.87,17100,12.47 +NASDAQ,CTBI,1997-10-02,27.12,27.37,27.12,27.37,3500,10.91 +NASDAQ,CTBI,1997-06-27,25.75,26.00,25.37,26.00,10600,10.29 +NASDAQ,CTBI,1996-11-08,22.00,23.00,22.00,22.00,27100,7.74 +NASDAQ,CTBI,1996-10-18,21.75,21.75,21.75,21.75,1600,7.65 +NASDAQ,CTBI,1996-06-26,23.00,23.00,21.75,22.25,8500,7.76 +NASDAQ,CTBI,1995-01-26,25.00,25.00,25.00,25.00,000,8.31 +NASDAQ,CTBI,1994-10-19,23.00,23.00,20.50,22.00,60600,7.31 +NASDAQ,CTBI,1994-09-28,24.00,24.00,24.00,24.00,13300,7.97 +NASDAQ,CTBI,1994-09-16,26.00,26.00,25.00,25.00,20200,8.31 +NASDAQ,CTBI,1994-02-16,31.00,32.00,30.00,32.00,17200,10.47 +NASDAQ,CTBI,1993-11-01,34.50,34.50,34.50,34.50,2100,7.48 +NASDAQ,CTBI,1993-06-29,33.00,33.00,33.00,33.00,000,7.12 +NASDAQ,CFFC,2009-06-01,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,CFFC,2008-01-15,8.00,8.01,8.00,8.00,3600,7.82 +NASDAQ,CFFC,2008-01-04,8.23,8.49,8.00,8.00,19800,7.82 +NASDAQ,CFFC,2007-07-17,11.18,11.18,11.18,11.18,000,10.78 +NASDAQ,CFFC,2005-12-19,22.82,22.82,22.82,22.82,000,10.66 +NASDAQ,CFFC,2005-12-05,24.00,24.00,24.00,24.00,2200,11.21 +NASDAQ,CFFC,2005-08-04,21.57,21.59,21.57,21.59,400,9.98 +NASDAQ,CFFC,2005-06-03,21.00,21.47,21.00,21.01,8400,9.71 +NASDAQ,CFFC,2004-07-21,19.20,19.20,19.20,19.20,1200,8.69 +NASDAQ,CFFC,2003-05-09,15.20,15.75,15.00,15.25,1600,6.76 +NASDAQ,CFFC,2002-10-24,12.23,12.23,12.23,12.23,200,5.32 +NASDAQ,CFFC,2001-12-13,11.05,11.05,11.05,11.05,000,4.70 +NASDAQ,CFFC,2001-11-08,10.65,10.65,10.60,10.61,2800,4.51 +NASDAQ,CFFC,2001-10-12,10.60,10.60,10.60,10.60,000,4.47 +NASDAQ,CFFC,2001-05-11,9.55,9.55,9.55,9.55,000,4.00 +NASDAQ,CFFC,2001-05-07,9.55,9.55,9.55,9.55,000,4.00 +NASDAQ,CFFC,2001-03-29,9.63,9.63,9.63,9.63,000,4.00 +NASDAQ,CFFC,2000-01-11,10.25,10.25,10.25,10.25,36600,4.08 +NASDAQ,CFFC,1999-01-25,11.25,11.25,11.00,11.00,12400,4.25 +NASDAQ,CFFC,1998-10-29,12.25,12.25,12.25,12.25,000,4.70 +NASDAQ,CFFC,1998-09-15,11.00,11.00,11.00,11.00,2800,4.22 +NASDAQ,CFFC,1997-11-25,24.12,24.50,24.00,24.50,96800,4.63 +NASDAQ,CFFC,1997-11-07,22.37,22.50,22.25,22.25,18000,4.20 +NASDAQ,CFFC,1997-08-25,21.75,21.75,21.75,21.75,000,4.08 +NASDAQ,CFFC,1997-08-11,21.50,21.50,21.50,21.50,12400,4.04 +NASDAQ,CFFC,1997-03-27,22.00,23.06,22.00,23.06,6400,4.28 +NASDAQ,CFFC,1997-01-29,22.00,22.00,22.00,22.00,13600,4.05 +NASDAQ,CFFC,1996-07-26,20.75,20.75,20.75,20.75,000,3.78 +NASDAQ,CFFC,1996-03-20,20.75,20.75,20.75,20.75,3200,3.75 +NASDAQ,CFFC,1996-02-12,20.00,20.00,20.00,20.00,000,3.62 +NASDAQ,CFFC,1995-10-04,15.50,15.50,15.50,15.50,3200,2.77 +NASDAQ,CFFC,1995-08-15,15.00,15.00,15.00,15.00,000,2.68 +NASDAQ,CFFC,1995-05-03,14.50,14.50,14.50,14.50,000,2.56 +NASDAQ,CFFC,1994-10-19,25.50,25.50,25.50,25.50,000,2.22 +NASDAQ,CFFC,1994-06-23,23.00,23.00,23.00,23.00,000,1.99 +NASDAQ,CFFC,1994-06-17,23.00,23.00,23.00,23.00,000,1.99 +NASDAQ,CFFC,1994-02-10,21.50,21.50,21.50,21.50,000,1.84 +NASDAQ,CFFC,1993-08-26,21.00,21.00,21.00,21.00,000,1.77 +NASDAQ,CFFC,1993-04-08,20.50,20.50,20.50,20.50,000,1.70 +NASDAQ,CACH,2010-01-19,4.33,4.50,4.15,4.25,852400,4.25 +NASDAQ,CACH,2009-07-21,4.13,4.13,3.61,3.65,245300,3.65 +NASDAQ,CACH,2009-06-08,4.34,4.34,4.20,4.24,34400,4.24 +NASDAQ,CACH,2009-04-16,2.80,3.05,2.77,2.99,111400,2.99 +NASDAQ,CACH,2009-01-30,1.95,1.97,1.85,1.87,98500,1.87 +NASDAQ,CACH,2007-11-14,16.19,16.24,15.60,15.85,155100,15.85 +NASDAQ,CACH,2007-05-15,16.65,16.83,16.15,16.24,377300,16.24 +NASDAQ,CACH,2007-05-10,17.97,18.29,16.95,17.41,1471900,17.41 +NASDAQ,CACH,2007-04-23,17.65,17.65,17.30,17.39,189300,17.39 +NASDAQ,CACH,2007-03-26,17.82,17.82,17.41,17.53,376600,17.53 +NASDAQ,CACH,2006-06-29,16.42,17.40,16.28,17.31,148300,17.31 +NASDAQ,CACH,2006-01-05,16.67,16.72,16.02,16.52,133800,16.52 +NASDAQ,CACH,2005-09-26,14.74,15.32,14.74,15.30,299600,15.30 +NASDAQ,CACH,2005-08-01,17.89,17.99,17.66,17.66,70000,17.66 +NASDAQ,CACH,2005-03-07,16.71,16.75,16.11,16.33,78100,16.33 +NASDAQ,CACH,2003-08-18,20.30,20.60,20.00,20.46,15000,13.64 +NASDAQ,CACH,2002-09-16,10.69,10.69,10.05,10.22,8600,6.81 +NASDAQ,CACH,2002-08-06,12.56,12.75,12.50,12.60,14000,8.40 +NASDAQ,CACH,2002-07-24,14.45,14.99,14.25,14.53,14400,9.69 +NASDAQ,CACH,2002-05-13,11.08,11.35,11.08,11.21,1600,7.47 +NASDAQ,CACH,2002-04-30,11.20,12.20,11.05,11.73,15900,7.82 +NASDAQ,CACH,2002-04-08,7.33,7.40,7.25,7.37,9300,4.91 +NASDAQ,CACH,2002-02-28,5.06,5.15,5.06,5.15,3400,3.43 +NASDAQ,CACH,2001-07-18,4.15,4.15,4.15,4.15,000,2.77 +NASDAQ,CACH,2001-05-07,3.75,3.90,3.60,3.90,900,2.60 +NASDAQ,CACH,2000-05-23,4.12,4.12,4.00,4.00,22800,2.67 +NASDAQ,CACH,2000-05-05,4.19,4.63,4.19,4.50,5400,3.00 +NASDAQ,CACH,2000-02-11,3.81,4.88,3.75,3.75,16200,2.50 +NASDAQ,CACH,1999-09-07,5.38,5.38,5.25,5.38,4200,3.58 +NASDAQ,CACH,1999-07-14,7.00,7.00,7.00,7.00,1500,4.67 +NASDAQ,CACH,1999-02-18,7.75,7.94,7.69,7.75,12000,5.17 +NASDAQ,CACH,1999-01-21,4.63,4.63,4.63,4.63,6000,3.08 +NASDAQ,CEDC,2009-12-14,27.83,28.44,27.21,27.40,568700,27.40 +NASDAQ,CEDC,2009-02-13,13.26,14.29,13.24,13.93,750400,13.93 +NASDAQ,CEDC,2008-12-22,21.54,21.54,19.67,19.99,745000,19.99 +NASDAQ,CEDC,2008-10-27,18.10,19.40,17.33,18.24,1002100,18.24 +NASDAQ,CEDC,2008-10-03,43.88,45.45,42.78,42.84,573500,42.84 +NASDAQ,CEDC,2008-08-06,68.19,71.25,68.08,70.54,1018600,70.54 +NASDAQ,CEDC,2008-08-04,72.38,72.94,69.24,69.89,451100,69.89 +NASDAQ,CEDC,2007-09-20,50.80,50.82,50.00,50.15,425300,50.15 +NASDAQ,CEDC,2006-03-01,41.80,43.00,41.51,42.93,350600,28.62 +NASDAQ,CEDC,2006-02-24,41.66,42.26,41.54,42.04,173800,28.03 +NASDAQ,CEDC,2004-09-07,24.50,24.91,24.50,24.89,106600,16.59 +NASDAQ,CEDC,2004-04-01,32.37,32.50,31.95,32.22,297600,14.32 +NASDAQ,CEDC,2004-03-15,33.80,35.46,32.62,32.62,327200,14.50 +NASDAQ,CEDC,2003-10-29,39.50,39.50,38.11,38.89,455100,17.28 +NASDAQ,CEDC,2003-04-30,27.00,27.50,26.53,27.30,340200,8.09 +NASDAQ,CEDC,2003-02-12,25.19,25.82,24.75,25.63,160400,7.59 +NASDAQ,CEDC,2003-01-22,25.89,26.00,24.15,24.57,440700,7.28 +NASDAQ,CEDC,2002-12-10,15.01,15.40,15.01,15.25,23000,4.52 +NASDAQ,CEDC,2002-11-27,16.77,17.00,16.57,17.00,257100,5.04 +NASDAQ,CEDC,2002-06-27,16.75,17.24,16.02,16.38,109600,4.85 +NASDAQ,CEDC,2001-11-01,8.36,8.68,8.36,8.60,51900,2.55 +NASDAQ,CEDC,2000-11-06,3.81,3.81,3.75,3.75,26000,1.11 +NASDAQ,CEDC,2000-10-31,3.44,3.63,3.44,3.63,13500,1.08 +NASDAQ,CEDC,2000-10-10,3.50,3.50,3.50,3.50,000,1.04 +NASDAQ,CEDC,2000-10-03,3.75,3.75,3.75,3.75,000,1.11 +NASDAQ,CEDC,2000-06-19,4.63,4.63,4.63,4.63,300,1.37 +NASDAQ,CEDC,2000-05-05,4.50,4.88,4.44,4.75,8100,1.41 +NASDAQ,CEDC,1999-04-07,6.63,7.13,6.63,7.13,3000,2.11 +NASDAQ,CEDC,1998-10-23,4.56,4.56,4.00,4.00,6800,1.19 +NASDAQ,CCBG,2009-11-20,11.69,12.60,11.62,11.97,27200,11.79 +NASDAQ,CCBG,2009-10-29,12.33,12.52,12.03,12.15,20400,11.96 +NASDAQ,CCBG,2009-10-05,13.62,13.77,13.08,13.28,60200,13.07 +NASDAQ,CCBG,2009-09-08,14.31,14.60,14.24,14.44,19200,14.22 +NASDAQ,CCBG,2009-05-13,13.36,13.55,13.27,13.28,37000,12.75 +NASDAQ,CCBG,2008-12-03,24.95,26.00,24.95,25.93,39100,24.30 +NASDAQ,CCBG,2008-11-05,27.96,28.97,26.05,26.44,23300,24.78 +NASDAQ,CCBG,2008-06-23,24.72,24.94,22.76,22.97,68300,21.37 +NASDAQ,CCBG,2008-03-28,29.22,29.23,27.99,27.99,32500,25.85 +NASDAQ,CCBG,2008-03-24,27.85,29.22,27.71,28.82,54100,26.62 +NASDAQ,CCBG,2008-03-12,27.04,27.55,26.50,27.55,26000,25.45 +NASDAQ,CCBG,2008-03-06,26.31,26.48,25.75,25.75,16900,23.61 +NASDAQ,CCBG,2008-02-27,27.65,28.01,27.65,27.72,21200,25.42 +NASDAQ,CCBG,2006-11-27,34.38,34.38,32.95,32.97,24000,29.39 +NASDAQ,CCBG,2006-09-12,31.96,33.00,31.96,32.93,15400,29.35 +NASDAQ,CCBG,2006-08-24,31.53,31.79,31.44,31.63,8100,28.05 +NASDAQ,CCBG,2006-05-15,31.80,32.73,31.65,32.51,35000,28.69 +NASDAQ,CCBG,2005-11-29,37.29,37.33,36.95,37.12,16000,32.46 +NASDAQ,CCBG,2005-01-25,37.36,38.37,36.63,38.05,35400,26.26 +NASDAQ,CCBG,2004-06-07,39.56,40.50,39.56,40.33,14900,27.59 +NASDAQ,CCBG,2004-04-27,40.82,41.00,40.00,40.65,15600,27.68 +NASDAQ,CCBG,2003-08-05,35.64,37.50,35.64,36.33,10200,24.43 +NASDAQ,CCBG,2003-06-03,43.55,43.55,41.88,43.51,75600,23.31 +NASDAQ,CCBG,2003-05-09,39.99,40.00,39.60,39.82,5300,21.34 +NASDAQ,CCBG,2001-12-06,22.61,22.93,22.42,22.93,900,11.98 +NASDAQ,CCBG,2001-11-14,23.39,23.39,23.10,23.19,7000,12.03 +NASDAQ,CCBG,2000-12-26,23.81,23.81,23.50,23.50,4200,11.96 +NASDAQ,CCBG,2000-11-30,24.44,24.44,23.31,24.44,6900,12.44 +NASDAQ,CCBG,2000-04-10,19.00,20.00,18.87,18.87,6900,9.41 +NASDAQ,CCBG,2000-03-10,18.50,18.50,18.31,18.31,4700,9.13 +NASDAQ,CCBG,1999-10-28,23.37,23.37,23.37,23.37,300,11.51 +NASDAQ,CCBG,1999-10-05,22.75,24.25,22.75,24.25,10900,11.94 +NASDAQ,CCBG,1999-03-01,23.50,23.50,23.00,23.00,3600,11.15 +NASDAQ,CCBG,1998-05-20,47.00,47.00,47.00,47.00,000,15.02 +NASDAQ,CCBG,1998-03-20,44.63,47.00,44.63,47.00,3300,15.02 +NASDAQ,CDII,2009-04-15,1.18,1.21,1.16,1.17,90300,1.17 +NASDAQ,CDII,2008-08-19,6.78,6.82,6.46,6.61,211700,6.61 +NASDAQ,CDII,2008-07-03,6.75,6.98,6.70,6.76,145500,6.76 +NASDAQ,CDII,2008-04-30,8.39,8.45,8.25,8.30,265000,8.30 +NASDAQ,CDII,2007-02-09,3.50,3.90,3.50,3.70,15900,3.70 +NASDAQ,CDII,2006-07-10,3.36,3.36,3.36,3.36,000,3.36 +NASDAQ,CTHR,2007-12-05,2.38,2.38,2.12,2.25,37200,2.25 +NASDAQ,CTHR,2007-10-18,3.83,3.90,3.83,3.89,29000,3.89 +NASDAQ,CTHR,2007-06-28,4.50,4.71,4.50,4.61,40900,4.61 +NASDAQ,CTHR,2007-04-19,6.66,6.80,6.66,6.75,10700,6.64 +NASDAQ,CTHR,2007-04-17,6.81,6.94,6.72,6.88,39500,6.77 +NASDAQ,CTHR,2007-02-22,7.40,7.44,7.35,7.43,61900,7.31 +NASDAQ,CTHR,2007-01-26,7.50,7.54,7.29,7.29,655600,7.17 +NASDAQ,CTHR,2006-10-04,11.65,12.40,11.65,12.21,120000,12.01 +NASDAQ,CTHR,2006-04-21,9.66,9.67,9.50,9.56,144800,9.33 +NASDAQ,CTHR,2006-01-30,20.29,20.29,18.80,18.81,640400,14.69 +NASDAQ,CTHR,2005-11-03,23.62,24.75,23.19,23.50,259800,18.36 +NASDAQ,CTHR,2005-10-07,22.86,23.75,22.86,23.51,47100,18.37 +NASDAQ,CTHR,2005-07-13,26.75,27.00,25.77,26.27,330900,20.52 +NASDAQ,CTHR,2005-02-08,9.36,9.70,9.36,9.56,25200,7.45 +NASDAQ,CTHR,2004-12-14,8.86,8.90,8.70,8.87,18100,6.91 +NASDAQ,CTHR,2004-11-26,9.25,9.75,9.25,9.60,6000,7.48 +NASDAQ,CTHR,2004-11-11,7.99,8.25,7.90,8.20,71200,6.39 +NASDAQ,CTHR,2004-06-16,6.04,6.23,5.94,6.18,36500,4.82 +NASDAQ,CTHR,2004-05-11,4.95,4.99,4.95,4.96,7900,3.87 +NASDAQ,CTHR,2004-01-28,4.20,4.23,4.19,4.19,5100,3.27 +NASDAQ,CTHR,2003-09-02,4.89,5.18,4.83,5.18,75500,4.04 +NASDAQ,CTHR,2003-08-21,4.36,4.49,4.36,4.40,25100,3.43 +NASDAQ,CTHR,2003-06-25,3.90,4.10,3.90,4.10,14100,3.20 +NASDAQ,CTHR,2003-05-13,4.25,4.36,4.25,4.32,25500,3.37 +NASDAQ,CTHR,2003-01-14,5.08,5.08,5.01,5.05,7400,3.94 +NASDAQ,CTHR,2002-02-15,2.23,2.30,2.23,2.25,48000,1.75 +NASDAQ,CTHR,2001-12-07,1.22,1.32,1.22,1.30,53100,1.01 +NASDAQ,CTHR,2001-08-22,1.14,1.27,1.13,1.27,900,0.99 +NASDAQ,CTHR,2001-08-09,1.30,1.30,1.30,1.30,800,1.01 +NASDAQ,CTHR,2001-06-06,1.40,1.44,1.32,1.32,40200,1.03 +NASDAQ,CTHR,2000-11-02,2.06,2.75,2.00,2.50,145400,1.95 +NASDAQ,CTHR,2000-04-18,6.37,6.37,5.87,6.00,17100,4.68 +NASDAQ,CTHR,1999-02-24,13.00,13.00,10.50,10.63,588100,8.28 +NASDAQ,CTHR,1998-08-13,7.31,7.31,7.12,7.12,2800,5.55 +NASDAQ,CTHR,1998-04-13,9.06,9.06,8.75,8.75,34100,6.82 +NASDAQ,CTHR,1997-12-05,15.13,15.62,14.62,15.00,191600,11.69 +NASDAQ,CAVO,2010-01-04,4.73,4.89,4.56,4.75,3000,4.75 +NASDAQ,CAVO,2009-11-04,6.93,6.93,6.48,6.70,1000,6.70 +NASDAQ,CAVO,2009-10-09,7.75,7.75,7.32,7.75,10100,7.75 +NASDAQ,CAVO,2008-12-11,0.09,0.10,0.09,0.10,800,4.00 +NASDAQ,CAVO,2008-04-25,0.60,0.70,0.53,0.58,6400,23.20 +NASDAQ,CNIC,2010-01-06,2.79,2.84,2.79,2.82,3200,2.82 +NASDAQ,CNIC,2009-07-20,0.25,0.25,0.25,0.25,300,1.75 +NASDAQ,CNIC,2008-01-10,1.15,1.26,1.15,1.25,17300,8.75 +NASDAQ,CNIC,2007-09-24,1.86,1.89,1.72,1.75,15900,12.25 +NASDAQ,CNIC,2007-08-13,1.65,1.79,1.64,1.72,20900,12.04 +NASDAQ,CNIC,2007-07-12,2.89,2.95,2.85,2.89,28200,20.23 +NASDAQ,CNIC,2007-04-17,5.31,5.86,5.22,5.45,1093200,38.15 +NASDAQ,CNIC,2006-04-27,1.75,1.91,1.75,1.76,12200,12.32 +NASDAQ,CNIC,2005-10-12,2.27,2.33,2.20,2.21,26100,15.47 +NASDAQ,CNIC,2005-04-20,2.68,2.89,2.61,2.74,66700,19.18 +NASDAQ,CNIC,2004-10-13,7.21,7.27,6.76,6.79,123300,47.53 +NASDAQ,CNIC,2004-09-28,6.20,6.43,6.00,6.34,113400,44.38 +NASDAQ,CNIC,2004-05-25,11.24,11.82,11.06,11.55,307400,80.85 +NASDAQ,CNIC,2004-04-12,16.29,16.38,15.23,15.43,455900,108.01 +NASDAQ,CNIC,2004-03-19,10.35,11.10,10.12,10.53,838800,73.71 +NASDAQ,CNIC,2004-02-12,3.82,3.94,3.81,3.93,3900,27.51 +NASDAQ,CNIC,2003-12-01,3.66,3.66,3.53,3.61,9200,25.27 +NASDAQ,CNIC,2003-04-04,2.03,2.05,2.03,2.03,100,14.21 +NASDAQ,CNIC,2002-07-11,1.05,1.07,1.05,1.06,6600,7.42 +NASDAQ,CNIC,2002-06-20,1.14,1.15,1.10,1.10,1800,7.70 +NASDAQ,CNIC,2001-06-28,0.14,0.16,0.14,0.16,6100,11.20 +NASDAQ,CNIC,2001-04-18,0.27,0.30,0.23,0.24,7800,16.81 +NASDAQ,CNIC,2000-03-16,11.00,11.00,10.13,10.63,54300,743.97 +NASDAQ,CNIC,2000-01-20,10.00,10.00,9.28,9.72,142800,680.52 +NASDAQ,CNIC,2000-01-12,9.32,9.44,8.38,8.63,241100,603.93 +NASDAQ,CNIC,1999-09-13,4.19,4.38,3.78,3.94,100900,275.71 +NASDAQ,CNIC,1999-08-23,3.19,3.25,2.88,3.13,30900,218.82 +NASDAQ,CNIC,1999-08-13,3.78,3.94,3.66,3.88,15400,271.33 +NASDAQ,CNIC,1998-04-07,1.44,1.50,1.41,1.50,3500,105.03 +NASDAQ,CNIC,1997-08-26,1.56,1.81,1.56,1.69,800,118.16 +NASDAQ,CNIC,1996-08-06,2.13,2.25,2.00,2.00,2400,140.04 +NASDAQ,CXDC,2010-02-05,7.21,7.35,7.05,7.28,40100,7.28 +NASDAQ,CXDC,2010-01-12,7.90,8.01,7.80,7.98,19200,7.98 +NASDAQ,CXDC,2009-07-31,5.71,5.80,2.50,5.80,24500,5.80 +NASDAQ,CXDC,2009-07-16,4.50,4.50,4.50,4.50,1800,4.50 +NASDAQ,CXDC,2009-03-16,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CXDC,2008-11-24,0.01,0.01,0.01,0.01,000,1.24 +NASDAQ,CXDC,2008-11-03,0.01,0.01,0.01,0.01,000,1.24 +NASDAQ,CXDC,2007-11-15,0.07,0.07,0.07,0.07,000,8.69 +NASDAQ,CFNL,2009-09-10,8.05,8.25,7.97,8.22,95800,8.19 +NASDAQ,CFNL,2009-03-19,6.07,6.08,5.55,5.66,82000,5.63 +NASDAQ,CFNL,2008-09-12,8.44,8.78,8.29,8.37,109400,8.29 +NASDAQ,CFNL,2008-03-13,6.97,7.16,6.96,7.15,59800,7.07 +NASDAQ,CFNL,2007-12-26,9.18,9.28,9.06,9.12,59300,9.00 +NASDAQ,CFNL,2007-12-04,9.53,9.74,9.45,9.56,67600,9.44 +NASDAQ,CFNL,2007-02-14,10.40,10.55,10.34,10.35,97900,10.19 +NASDAQ,CFNL,2006-07-31,10.53,10.72,10.46,10.67,83700,10.48 +NASDAQ,CFNL,2006-07-27,10.95,11.00,10.41,10.52,70500,10.33 +NASDAQ,CFNL,2006-05-01,11.80,12.25,11.80,12.14,127000,11.90 +NASDAQ,CFNL,2005-09-19,9.94,9.94,9.52,9.77,65100,9.56 +NASDAQ,CFNL,2005-09-16,9.73,9.92,9.52,9.92,137200,9.71 +NASDAQ,CFNL,2005-03-07,10.53,10.53,10.39,10.41,19000,10.19 +NASDAQ,CFNL,2004-12-28,11.20,11.37,11.06,11.25,50400,11.01 +NASDAQ,CFNL,2004-10-27,9.84,9.98,9.74,9.78,27000,9.57 +NASDAQ,CFNL,2004-08-04,9.02,9.04,8.95,9.02,111500,8.83 +NASDAQ,CFNL,2004-06-08,9.08,9.10,8.91,8.99,14100,8.80 +NASDAQ,CFNL,2004-03-24,9.38,9.42,9.38,9.39,33900,9.19 +NASDAQ,CFNL,2003-11-04,7.65,7.70,7.60,7.64,21100,7.48 +NASDAQ,CFNL,2003-10-08,6.85,6.88,6.64,6.80,11700,6.65 +NASDAQ,CFNL,2002-06-24,4.64,4.65,4.53,4.53,90800,4.43 +NASDAQ,CFNL,2002-02-20,3.93,3.95,3.68,3.95,3600,3.87 +NASDAQ,CFNL,2001-04-17,4.35,4.62,4.35,4.62,1300,4.52 +NASDAQ,CFNL,2000-12-27,3.38,3.38,3.06,3.12,25000,3.06 +NASDAQ,CFNL,2000-02-25,5.00,5.00,4.88,4.88,19500,4.77 +NASDAQ,CFNL,2000-01-07,5.50,5.75,5.38,5.38,11400,5.26 +NASDAQ,CFNL,2000-01-03,5.69,5.87,5.50,5.87,13500,5.75 +NASDAQ,CFNL,1999-09-30,6.28,7.50,6.25,6.62,32900,6.48 +NASDAQ,CFNL,1999-03-24,6.62,7.00,6.62,7.00,12700,6.85 +NASDAQ,CFNL,1998-11-24,7.00,7.12,6.88,6.88,6100,6.73 +NASDAQ,CFNL,1998-08-21,9.38,9.38,8.87,8.94,12800,8.75 +NASDAQ,CFNL,1998-07-29,10.12,10.12,10.00,10.00,26100,9.79 +NASDAQ,CTIB,2010-02-02,2.48,2.65,2.48,2.58,3500,2.58 +NASDAQ,CTIB,2009-04-29,1.55,1.55,1.49,1.50,13600,1.50 +NASDAQ,CTIB,2008-07-11,6.70,6.87,6.70,6.86,17000,6.86 +NASDAQ,CTIB,2007-12-20,3.50,3.55,3.37,3.53,7300,3.53 +NASDAQ,CTIB,2007-07-12,4.22,4.25,4.18,4.18,2600,4.18 +NASDAQ,CTIB,2007-07-10,4.13,4.15,4.06,4.12,4400,4.12 +NASDAQ,CTIB,2007-02-01,4.71,4.77,4.52,4.67,24400,4.67 +NASDAQ,CTIB,2006-10-20,5.71,5.74,5.50,5.65,71400,5.65 +NASDAQ,CTIB,2006-10-19,5.47,5.75,5.38,5.63,73200,5.63 +NASDAQ,CTIB,2006-08-30,3.55,3.55,3.15,3.16,33700,3.16 +NASDAQ,CTIB,2006-03-27,3.38,3.46,3.32,3.39,9800,3.39 +NASDAQ,CTIB,2005-04-20,1.75,2.15,1.75,1.76,141400,1.76 +NASDAQ,CTIB,2004-05-06,2.10,2.10,2.10,2.10,100,2.10 +NASDAQ,CTIB,2004-04-02,3.25,3.25,2.75,2.77,7100,2.77 +NASDAQ,CRFT,2010-01-08,2.55,2.84,2.55,2.75,148000,2.75 +NASDAQ,CRFT,2009-11-24,2.11,2.14,2.02,2.02,1800,2.02 +NASDAQ,CRFT,2009-09-15,2.77,2.77,2.70,2.70,28600,2.70 +NASDAQ,CRFT,2009-06-23,1.95,2.01,1.95,2.01,1200,2.01 +NASDAQ,CRFT,2009-02-04,1.98,1.98,1.98,1.98,100,1.98 +NASDAQ,CRFT,2008-08-11,5.03,5.11,4.97,4.98,7500,4.98 +NASDAQ,CRFT,2007-10-29,9.21,9.33,9.15,9.20,3100,8.94 +NASDAQ,CRFT,2007-10-17,10.34,10.35,10.26,10.26,1600,9.97 +NASDAQ,CRFT,2007-06-26,16.96,17.20,16.96,17.20,3700,16.45 +NASDAQ,CRFT,2007-05-11,17.46,17.50,17.45,17.50,1500,16.74 +NASDAQ,CRFT,2007-03-19,15.12,15.12,14.99,14.99,3200,14.23 +NASDAQ,CRFT,2006-11-21,18.14,18.65,18.13,18.61,30600,17.55 +NASDAQ,CRFT,2005-10-06,19.41,19.61,19.01,19.48,6500,17.88 +NASDAQ,CRFT,2005-06-29,16.25,16.26,16.10,16.26,8400,14.82 +NASDAQ,CRFT,2003-11-21,25.30,25.30,24.80,25.05,30100,22.09 +NASDAQ,CRFT,2002-12-13,16.13,16.13,15.83,15.99,4400,13.84 +NASDAQ,CRFT,2002-11-12,14.99,15.15,14.99,15.02,25900,13.00 +NASDAQ,CRFT,2002-10-02,13.26,13.31,13.00,13.00,15600,11.26 +NASDAQ,CRFT,2002-08-30,14.09,14.39,13.95,14.30,9000,12.31 +NASDAQ,CRFT,2001-11-02,12.20,12.20,11.95,11.95,2600,10.16 +NASDAQ,CRFT,2001-06-05,7.98,8.00,7.90,7.90,2500,6.64 +NASDAQ,CRFT,2000-06-13,6.25,6.25,6.25,6.25,500,5.09 +NASDAQ,CRFT,1999-05-18,13.50,13.50,13.25,13.38,28000,10.82 +NASDAQ,CRFT,1999-05-04,13.00,13.13,12.88,12.88,35600,10.42 +NASDAQ,CRFT,1999-03-09,14.44,14.44,13.75,13.88,13100,11.22 +NASDAQ,CRFT,1997-10-15,14.56,15.25,12.88,14.25,368300,5.08 +NASDAQ,CRFT,1997-08-28,9.88,9.88,9.63,9.88,22500,3.52 +NASDAQ,CRFT,1997-03-19,7.38,7.38,7.38,7.38,2700,2.62 +NASDAQ,CRFT,1997-01-20,7.50,7.88,7.38,7.88,46400,2.80 +NASDAQ,CRFT,1996-12-04,6.88,7.38,6.75,7.00,76000,2.48 +NASDAQ,CRFT,1996-11-04,6.50,6.63,6.50,6.63,33300,2.35 +NASDAQ,CRFT,1996-10-09,6.50,6.88,5.88,6.75,145800,2.39 +NASDAQ,CRFT,1996-08-20,6.75,7.25,6.75,7.13,79400,2.53 +NASDAQ,CRFT,1996-06-13,7.75,8.00,7.75,8.00,32000,2.83 +NASDAQ,CRFT,1996-03-13,6.50,6.50,6.00,6.00,6100,2.12 +NASDAQ,CRFT,1995-08-22,6.63,6.63,6.63,6.63,2000,2.34 +NASDAQ,CRFT,1995-01-11,9.50,10.00,9.50,9.75,14000,3.43 +NASDAQ,CRFT,1994-11-09,10.25,10.75,10.25,10.75,4300,3.78 +NASDAQ,CRFT,1994-11-02,10.25,10.25,10.25,10.25,700,3.60 +NASDAQ,CRFT,1994-09-20,10.38,10.75,10.38,10.38,29500,3.64 +NASDAQ,CRFT,1993-11-17,9.75,10.13,9.75,10.13,4500,3.56 +NASDAQ,CRFT,1993-09-07,8.75,9.25,8.63,8.75,121300,3.07 +NASDAQ,CRFT,1993-09-01,8.88,9.25,8.88,9.00,11200,3.16 +NASDAQ,CRFT,1993-07-21,9.38,9.50,8.88,8.88,77400,3.12 +NASDAQ,CRFT,1993-05-03,10.63,11.13,10.63,10.88,2000,3.82 +NASDAQ,CRFT,1993-04-27,10.75,11.00,10.50,10.75,74900,3.77 +NASDAQ,CRFT,1993-04-16,11.00,11.50,10.88,11.50,73800,4.04 +NASDAQ,CRFT,1993-02-17,9.88,10.38,9.75,10.13,73800,3.56 +NASDAQ,CRFT,1992-10-13,5.00,5.00,5.00,5.00,700,1.76 +NASDAQ,CRFT,1992-10-06,4.88,4.88,4.88,4.88,000,1.71 +NASDAQ,CRFT,1992-08-20,5.50,5.63,5.38,5.38,28100,1.89 +NASDAQ,CASS,2009-12-21,31.00,31.20,30.05,30.16,22100,30.16 +NASDAQ,CASS,2009-05-26,30.43,32.13,30.00,32.00,12400,31.58 +NASDAQ,CASS,2008-10-03,36.50,36.50,35.49,35.50,7400,34.72 +NASDAQ,CASS,2008-09-09,37.34,37.65,36.84,36.84,8300,36.03 +NASDAQ,CASS,2008-08-12,38.16,38.44,36.11,36.67,74700,35.75 +NASDAQ,CASS,2007-01-09,33.98,33.98,33.75,33.75,3300,29.26 +NASDAQ,CASS,2006-07-20,43.20,43.83,43.20,43.26,5000,24.85 +NASDAQ,CASS,2006-03-21,33.50,33.58,33.50,33.58,700,19.23 +NASDAQ,CASS,2005-12-12,32.00,32.00,31.25,31.25,2300,17.81 +NASDAQ,CASS,2005-06-24,41.97,41.97,41.97,41.97,300,15.80 +NASDAQ,CASS,2005-01-31,34.50,34.50,34.50,34.50,000,12.84 +NASDAQ,CASS,2004-09-29,37.85,37.85,37.85,37.85,1500,14.01 +NASDAQ,CASS,2004-06-03,37.75,39.80,37.75,39.80,7900,14.65 +NASDAQ,CASS,2004-05-18,36.03,36.03,36.03,36.03,400,13.19 +NASDAQ,CASS,2003-05-21,30.28,32.00,30.00,32.00,1000,10.35 +NASDAQ,CASS,2002-03-07,25.35,25.35,25.35,25.35,1600,7.56 +NASDAQ,CASS,2001-10-22,24.34,24.34,23.80,23.80,38900,6.98 +NASDAQ,CASS,2001-05-25,20.10,20.10,20.10,20.10,15400,5.77 +NASDAQ,CASS,2001-02-20,21.00,21.00,20.75,20.75,3500,5.90 +NASDAQ,CASS,2001-01-31,22.37,22.50,22.37,22.37,272600,6.36 +NASDAQ,CASS,2000-12-29,17.62,17.62,17.50,17.50,12500,4.98 +NASDAQ,CASS,2000-11-20,18.25,18.62,18.25,18.62,8900,5.24 +NASDAQ,CASS,2000-08-24,20.37,20.37,20.37,20.37,4400,5.67 +NASDAQ,CASS,2000-08-01,20.37,20.56,20.37,20.37,37300,5.67 +NASDAQ,CASS,2000-03-02,20.25,20.25,20.25,20.25,000,5.59 +NASDAQ,CASS,2000-02-09,20.12,20.12,20.12,20.12,000,5.50 +NASDAQ,CASS,1999-10-08,25.25,25.25,25.25,25.25,000,6.84 +NASDAQ,CASS,1999-06-30,24.50,24.50,24.50,24.50,2300,6.59 +NASDAQ,CASS,1999-02-10,24.75,24.75,24.75,24.75,000,6.56 +NASDAQ,CASS,1998-12-15,25.00,25.00,24.87,25.00,22100,6.62 +NASDAQ,CASS,1998-11-12,25.25,25.31,25.25,25.31,17800,6.66 +NASDAQ,CASS,1998-09-29,25.50,25.50,25.50,25.50,000,6.71 +NASDAQ,CASS,1998-08-11,30.00,30.06,30.00,30.00,46900,7.84 +NASDAQ,CASS,1998-02-26,34.88,34.88,34.88,34.88,700,9.01 +NASDAQ,CASS,1997-06-10,20.50,20.50,20.50,20.50,000,5.24 +NASDAQ,CASS,1996-04-04,1.06,1.06,1.06,1.06,000,0.13 +NASDAQ,CHYR,2009-08-13,1.25,1.29,1.25,1.25,12500,1.25 +NASDAQ,CHYR,2009-02-25,1.04,1.04,0.99,0.99,13400,0.99 +NASDAQ,CHYR,2009-02-05,1.25,1.32,1.22,1.32,32000,1.32 +NASDAQ,CHYR,2008-08-04,5.75,5.75,5.52,5.74,20300,5.74 +NASDAQ,CHYR,2008-06-19,6.11,6.20,6.02,6.04,13500,6.04 +NASDAQ,CHYR,2008-05-30,5.90,5.99,5.87,5.90,18800,5.90 +NASDAQ,CHYR,2008-05-19,5.64,5.64,5.35,5.48,29600,5.48 +NASDAQ,CHYR,2008-04-08,5.04,5.25,5.04,5.20,26900,5.20 +NASDAQ,CHYR,2008-04-02,5.16,5.40,5.16,5.26,12800,5.26 +NASDAQ,CHYR,2008-04-01,5.25,5.45,5.20,5.34,29900,5.34 +NASDAQ,CHYR,2007-11-21,5.50,5.59,5.45,5.50,21800,5.50 +NASDAQ,CHYR,2007-11-02,4.19,4.20,4.08,4.10,11800,4.10 +NASDAQ,CHYR,2007-08-09,1.10,1.23,1.10,1.23,15300,3.69 +NASDAQ,CHYR,2007-06-08,1.05,1.09,1.02,1.06,43300,3.18 +NASDAQ,CHYR,2006-12-12,1.15,1.19,1.10,1.14,16100,3.42 +NASDAQ,CHYR,2006-11-09,1.14,1.14,0.97,1.10,218900,3.30 +NASDAQ,CHYR,2006-11-01,1.26,1.44,1.25,1.40,66800,4.20 +NASDAQ,CHYR,2006-03-14,0.60,0.60,0.58,0.60,18600,1.80 +NASDAQ,CHYR,2004-07-06,0.53,0.58,0.53,0.55,2100,1.65 +NASDAQ,CYTX,2009-10-27,3.62,3.75,3.52,3.60,382800,3.60 +NASDAQ,CYTX,2007-11-30,5.54,5.62,5.50,5.51,71300,5.51 +NASDAQ,CYTX,2007-11-19,5.33,5.36,5.20,5.21,39800,5.21 +NASDAQ,CYTX,2007-10-16,6.08,6.08,5.95,6.03,38200,6.03 +NASDAQ,CYTX,2007-05-31,6.05,6.25,6.00,6.14,171600,6.14 +NASDAQ,CYTX,2006-11-02,4.25,4.25,4.05,4.11,8000,4.11 +NASDAQ,CYTX,2006-10-12,5.00,5.00,4.90,4.96,3800,4.96 +NASDAQ,CYTX,2006-09-08,4.50,4.60,4.41,4.41,8800,4.41 +NASDAQ,CYTX,2006-01-24,7.23,7.90,7.05,7.40,12400,7.40 +NASDAQ,CYTX,2006-01-03,8.30,8.30,8.22,8.28,2900,8.28 +NASDAQ,CYTX,2005-09-30,4.95,4.95,4.95,4.95,1000,4.95 +NASDAQ,CYTX,2005-08-10,4.30,4.90,4.30,4.30,8000,4.30 +NASDAQ,CYTX,2005-04-04,2.71,2.71,2.71,2.71,1000,2.71 +NASDAQ,CYTX,2005-01-11,2.50,2.50,2.50,2.50,1100,2.50 +NASDAQ,CYTX,2004-12-23,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,CYTX,2004-11-05,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CYTX,2004-08-11,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,CYTX,2004-07-29,3.00,3.00,3.00,3.00,3100,3.00 +NASDAQ,CYTX,2004-06-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CYTX,2003-11-12,3.85,3.87,3.85,3.85,5000,3.85 +NASDAQ,CYTX,2003-08-01,3.31,3.31,3.31,3.31,000,3.31 +NASDAQ,CYTX,2003-02-24,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,CYTX,2003-02-20,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,CYTX,2002-07-19,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CYTX,2002-02-13,2.85,2.85,2.85,2.85,3500,2.85 +NASDAQ,CYTX,2001-08-13,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,CYTX,2001-06-04,9.59,9.59,9.59,9.59,1300,9.59 +NASDAQ,CYTX,2001-04-17,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,CYTX,2000-11-20,11.75,11.75,11.75,11.75,000,11.75 +NASDAQ,CHRT,2009-11-18,19.08,19.08,19.08,19.08,000,19.08 +NASDAQ,CHRT,2009-04-09,0.70,0.71,0.69,0.70,10500,7.00 +NASDAQ,CHRT,2009-03-25,0.62,0.69,0.62,0.65,400,6.50 +NASDAQ,CHRT,2008-08-22,3.65,3.65,3.49,3.52,1600,30.90 +NASDAQ,CHRT,2008-06-27,5.61,5.62,5.47,5.50,2600,48.28 +NASDAQ,CHRT,2008-06-26,5.88,5.88,5.62,5.63,3000,49.42 +NASDAQ,CHRT,2007-01-04,8.40,8.45,8.05,8.44,26900,74.08 +NASDAQ,CHRT,2006-12-07,8.99,9.06,8.82,8.88,7400,77.95 +NASDAQ,CHRT,2006-11-02,7.55,7.63,7.47,7.60,15000,66.71 +NASDAQ,CHRT,2006-10-10,7.27,7.39,7.27,7.32,11700,64.25 +NASDAQ,CHRT,2005-09-30,6.74,6.87,6.74,6.82,2600,59.86 +NASDAQ,CHRT,2005-05-16,6.22,6.22,6.14,6.17,500,54.16 +NASDAQ,CHRT,2005-01-19,5.90,5.93,5.85,5.88,4100,51.61 +NASDAQ,CHRT,2004-06-28,7.80,7.96,7.69,7.75,26300,68.03 +NASDAQ,CHRT,2004-03-09,9.81,9.85,9.50,9.57,46100,84.00 +NASDAQ,CHRT,2004-02-06,10.40,10.75,10.37,10.58,17800,92.87 +NASDAQ,CHRT,2003-12-01,9.62,9.96,9.61,9.75,47400,85.58 +NASDAQ,CHRT,2002-05-03,24.75,24.75,24.08,24.25,66400,212.86 +NASDAQ,CHRT,2001-12-11,25.76,27.22,25.76,26.15,81600,229.54 +NASDAQ,CHRT,2001-04-16,23.75,23.75,22.85,23.00,23900,201.89 +NASDAQ,CHRT,2001-03-02,28.69,29.88,28.25,29.13,103300,255.65 +NASDAQ,CHRT,2000-07-28,69.41,69.75,65.25,67.00,108200,588.11 +NASDAQ,CHRT,2000-03-28,108.00,108.50,104.50,104.50,22600,917.28 +NASDAQ,CHNR,2010-01-12,14.82,14.82,13.50,13.75,101000,13.75 +NASDAQ,CHNR,2009-09-01,10.38,10.49,10.01,10.20,11200,10.20 +NASDAQ,CHNR,2009-04-20,9.50,9.74,9.08,9.09,16600,9.09 +NASDAQ,CHNR,2009-02-09,9.70,9.74,9.62,9.66,4300,9.66 +NASDAQ,CHNR,2009-01-22,9.75,9.75,9.60,9.60,1000,9.60 +NASDAQ,CHNR,2008-08-15,16.86,17.06,16.66,17.00,37000,17.00 +NASDAQ,CHNR,2007-08-02,9.00,9.10,8.71,8.98,56900,8.98 +NASDAQ,CHNR,2006-12-20,8.84,9.44,8.84,8.92,24100,8.92 +NASDAQ,CHNR,2006-05-25,7.61,7.64,6.80,7.50,79100,7.50 +NASDAQ,CHNR,2005-12-19,3.85,4.18,3.73,3.89,9800,3.89 +NASDAQ,CHNR,2005-06-03,5.03,5.16,4.68,4.86,26500,4.86 +NASDAQ,CHNR,2004-12-15,5.40,5.63,5.19,5.31,2600,5.31 +NASDAQ,CHNR,2003-09-04,8.35,8.88,7.80,7.95,53000,7.95 +NASDAQ,CHNR,2002-10-03,2.19,2.24,2.19,2.24,1300,2.24 +NASDAQ,CHNR,2002-09-03,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CHNR,2001-10-11,2.50,2.50,2.27,2.30,2100,2.30 +NASDAQ,CHNR,2001-07-10,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,CHNR,2001-01-26,4.00,4.00,4.00,4.00,800,4.00 +NASDAQ,CHNR,2000-03-20,9.88,9.88,9.00,9.00,4100,9.00 +NASDAQ,CHNR,1999-12-02,9.75,10.00,9.03,9.13,29400,9.13 +NASDAQ,CHNR,1999-11-19,15.50,15.94,10.88,12.31,166500,12.31 +NASDAQ,CHNR,1999-08-02,4.69,4.69,4.25,4.37,2200,4.37 +NASDAQ,CHNR,1999-06-22,3.62,3.62,3.62,3.62,200,3.62 +NASDAQ,CHNR,1998-06-18,1.63,1.81,1.63,1.63,800,16.25 +NASDAQ,CHNR,1997-12-17,2.00,2.12,1.81,2.06,2700,20.63 +NASDAQ,CHNR,1997-12-03,2.38,2.50,2.38,2.47,1900,24.69 +NASDAQ,CHNR,1997-10-28,3.19,3.25,3.13,3.22,2000,32.19 +NASDAQ,CHNR,1997-06-03,3.00,3.00,2.81,2.87,500,28.75 +NASDAQ,CHNR,1997-04-22,3.62,3.62,3.19,3.25,4500,32.50 +NASDAQ,CHNR,1996-12-31,0.28,0.28,0.25,0.28,3900,28.12 +NASDAQ,CHNR,1996-02-28,5.00,5.00,4.37,4.37,600,437.50 +NASDAQ,CPRT,2009-06-04,32.74,35.07,32.45,34.37,1866400,34.37 +NASDAQ,CPRT,2009-06-01,31.11,31.99,31.11,31.90,545000,31.90 +NASDAQ,CPRT,2009-02-12,25.91,26.23,25.32,26.13,697000,26.13 +NASDAQ,CPRT,2008-10-31,34.07,35.40,33.44,34.90,848400,34.90 +NASDAQ,CPRT,2008-09-26,40.26,40.66,39.04,39.55,1124000,39.55 +NASDAQ,CPRT,2008-08-18,44.81,44.81,43.93,44.40,300400,44.40 +NASDAQ,CPRT,2008-02-27,39.56,41.56,39.56,41.45,792500,41.45 +NASDAQ,CPRT,2007-12-13,41.19,41.74,41.05,41.56,404900,41.56 +NASDAQ,CPRT,2007-11-29,36.42,37.25,36.18,37.25,459800,37.25 +NASDAQ,CPRT,2007-11-23,33.94,34.85,33.93,34.51,121300,34.51 +NASDAQ,CPRT,2007-04-18,28.66,28.89,28.58,28.86,288400,28.86 +NASDAQ,CPRT,2006-10-24,28.25,28.74,28.25,28.50,342000,28.50 +NASDAQ,CPRT,2006-04-28,26.58,26.97,26.50,26.85,263000,26.85 +NASDAQ,CPRT,2006-02-24,26.10,27.21,26.00,27.21,934400,27.21 +NASDAQ,CPRT,2005-10-07,23.40,23.85,23.39,23.70,326900,23.70 +NASDAQ,CPRT,2005-04-13,23.36,23.69,23.05,23.09,179300,23.09 +NASDAQ,CPRT,2005-04-08,23.80,23.90,23.60,23.82,209000,23.82 +NASDAQ,CPRT,2005-03-29,23.82,23.97,23.18,23.20,267700,23.20 +NASDAQ,CPRT,2004-12-03,25.65,26.21,25.65,25.98,494200,25.98 +NASDAQ,CPRT,2004-01-21,18.39,18.50,18.09,18.26,421400,18.26 +NASDAQ,CPRT,2003-06-26,9.70,9.80,9.52,9.66,678500,9.66 +NASDAQ,CPRT,2003-06-25,10.02,10.03,9.75,9.76,318300,9.76 +NASDAQ,CPRT,2001-04-27,22.72,23.01,22.35,23.01,174800,15.34 +NASDAQ,CPRT,2001-03-27,19.94,20.19,19.69,20.00,354300,13.33 +NASDAQ,CPRT,2000-11-21,16.12,16.81,16.12,16.62,89600,11.08 +NASDAQ,CPRT,2000-09-25,15.66,15.66,13.88,13.88,125400,9.25 +NASDAQ,CPRT,2000-05-09,17.50,18.00,17.38,18.00,53600,12.00 +NASDAQ,CPRT,2000-02-01,17.75,18.38,17.25,17.50,92600,11.67 +NASDAQ,CPRT,1999-07-01,21.12,22.25,21.12,22.25,269400,7.42 +NASDAQ,CPRT,1999-04-05,20.62,20.88,20.25,20.31,226500,6.77 +NASDAQ,CPRT,1999-02-25,18.00,18.00,17.13,17.13,195300,5.71 +NASDAQ,CPRT,1998-06-01,17.75,17.87,17.56,17.87,131400,2.98 +NASDAQ,CPRT,1998-04-22,19.88,20.06,19.88,20.06,184200,3.34 +NASDAQ,CPRT,1998-04-01,16.75,17.25,16.63,17.25,123600,2.88 +NASDAQ,CPRT,1998-03-16,17.12,17.56,17.12,17.25,165000,2.88 +NASDAQ,CPRT,1997-11-03,16.50,16.88,16.25,16.88,379800,2.81 +NASDAQ,CPRT,1997-08-26,17.62,18.00,17.62,18.00,55800,3.00 +NASDAQ,CPRT,1997-04-08,15.25,15.75,15.25,15.25,36600,2.54 +NASDAQ,CPRT,1997-03-27,16.00,16.50,15.50,15.88,124800,2.65 +NASDAQ,CPRT,1997-01-24,14.75,15.00,14.25,14.25,165600,2.38 +NASDAQ,CPRT,1996-11-05,18.00,18.50,17.75,17.75,114600,2.96 +NASDAQ,CPRT,1996-10-01,19.75,20.25,19.75,19.88,297600,3.31 +NASDAQ,CPRT,1996-04-29,27.50,27.50,26.75,27.25,81000,4.54 +NASDAQ,CPRT,1995-09-21,22.25,23.25,21.88,22.75,301800,3.79 +NASDAQ,CPRT,1994-11-03,17.87,18.00,17.50,17.75,69000,2.96 +NASDAQ,CPRT,1994-08-23,15.00,15.00,14.50,14.50,117600,2.42 +NASDAQ,CHFC,2009-11-25,24.01,24.07,23.81,23.85,40900,23.55 +NASDAQ,CHFC,2009-10-22,22.17,23.18,22.03,23.11,40000,22.82 +NASDAQ,CHFC,2009-04-02,22.03,22.40,21.76,22.21,107700,21.29 +NASDAQ,CHFC,2009-03-18,19.07,20.70,18.96,20.59,81400,19.74 +NASDAQ,CHFC,2009-01-23,21.80,22.87,21.73,22.44,41900,21.14 +NASDAQ,CHFC,2009-01-13,24.64,25.73,24.45,25.73,71100,24.23 +NASDAQ,CHFC,2008-06-04,24.30,24.65,24.10,24.45,149500,22.48 +NASDAQ,CHFC,2008-05-21,23.97,24.23,23.56,23.84,74000,21.66 +NASDAQ,CHFC,2008-03-06,21.04,21.24,20.54,20.54,121700,18.66 +NASDAQ,CHFC,2008-01-07,22.15,23.28,21.40,22.78,244400,20.45 +NASDAQ,CHFC,2006-08-07,29.68,29.77,29.47,29.75,31500,25.11 +NASDAQ,CHFC,2006-06-05,29.45,29.50,28.68,28.78,120600,24.29 +NASDAQ,CHFC,2005-08-02,33.97,34.66,33.97,34.28,40400,27.94 +NASDAQ,CHFC,2005-01-05,41.47,41.66,41.02,41.05,59400,32.71 +NASDAQ,CHFC,2004-04-29,35.43,35.45,34.20,34.25,34300,26.71 +NASDAQ,CHFC,2003-12-10,35.20,36.32,35.00,35.15,13200,27.21 +NASDAQ,CHFC,2003-12-04,34.77,35.93,34.77,35.93,35300,27.81 +NASDAQ,CHFC,2003-10-28,34.81,35.73,34.64,35.72,28400,27.46 +NASDAQ,CHFC,2002-06-26,34.80,35.98,34.20,35.96,35000,25.28 +NASDAQ,CHFC,2001-11-06,28.29,28.99,28.07,28.72,19800,18.77 +NASDAQ,CHFC,2001-05-25,25.47,26.15,25.47,25.54,15000,16.39 +NASDAQ,CHFC,2000-03-16,25.00,26.06,23.75,25.81,15100,15.94 +NASDAQ,CHFC,1999-05-07,31.87,32.88,31.12,32.88,10000,18.67 +NASDAQ,CHFC,1999-03-02,31.00,31.25,31.00,31.00,1400,17.48 +NASDAQ,CHFC,1998-07-23,41.75,41.75,41.00,41.25,14500,18.37 +NASDAQ,CHFC,1998-05-08,43.63,43.63,42.88,43.63,1200,19.32 +NASDAQ,CHFC,1998-02-18,41.00,41.63,41.00,41.63,5900,18.33 +NASDAQ,CHFC,1997-12-17,44.00,45.75,44.00,44.38,4800,19.55 +NASDAQ,CHFC,1997-09-05,35.38,35.38,35.06,35.38,3500,14.76 +NASDAQ,CHFC,1997-04-22,35.75,36.75,35.75,36.50,5000,15.03 +NASDAQ,CHFC,1996-02-21,38.00,40.00,38.00,38.00,14700,14.41 +NASDAQ,CHFC,1996-02-12,39.50,40.00,39.50,40.00,5400,15.17 +NASDAQ,CHFC,1995-08-18,33.50,33.50,33.50,33.50,1000,12.58 +NASDAQ,CHFC,1995-02-15,26.50,28.50,26.50,28.50,4800,10.58 +NASDAQ,CHFC,1994-08-02,38.00,38.00,38.00,38.00,000,9.26 +NASDAQ,CHFC,1994-05-19,39.50,39.50,39.50,39.50,000,9.54 +NASDAQ,CHFC,1994-03-09,41.50,42.00,41.50,42.00,14100,10.14 +NASDAQ,CHFC,1994-01-12,41.50,41.50,41.50,41.50,500,9.98 +NASDAQ,CHFC,1993-03-29,46.50,46.50,46.50,46.50,000,11.01 +NASDAQ,CHFC,1993-02-25,39.00,39.00,39.00,39.00,000,9.19 +NASDAQ,CHFC,1992-12-29,39.50,39.50,39.50,39.50,500,9.31 +NASDAQ,CHFC,1992-10-26,43.75,45.00,43.75,45.00,1900,10.51 +NASDAQ,CHFC,1992-06-25,35.25,35.25,35.25,35.25,000,8.20 +NASDAQ,CHFC,1992-06-11,34.50,34.50,34.50,34.50,000,8.02 +NASDAQ,CHFC,1992-03-24,31.50,31.50,31.50,31.50,000,7.28 +NASDAQ,CYBE,2009-07-29,6.30,6.49,6.10,6.45,2000,6.45 +NASDAQ,CYBE,2009-06-02,4.94,5.17,4.93,5.17,4500,5.17 +NASDAQ,CYBE,2009-04-22,4.71,4.72,4.71,4.72,200,4.72 +NASDAQ,CYBE,2008-03-04,10.15,10.24,10.06,10.10,23900,10.10 +NASDAQ,CYBE,2008-02-21,10.24,10.49,10.15,10.20,19700,10.20 +NASDAQ,CYBE,2007-09-13,12.62,12.72,12.51,12.57,9700,12.57 +NASDAQ,CYBE,2007-02-12,13.20,13.23,13.12,13.12,23200,13.12 +NASDAQ,CYBE,2007-01-25,13.73,13.75,13.45,13.46,17300,13.46 +NASDAQ,CYBE,2007-01-23,13.63,13.71,13.50,13.51,51300,13.51 +NASDAQ,CYBE,2006-09-28,13.35,13.36,13.19,13.25,13200,13.25 +NASDAQ,CYBE,2006-03-22,14.51,14.88,14.50,14.79,34100,14.79 +NASDAQ,CYBE,2006-01-05,13.75,14.15,13.70,14.01,47300,14.01 +NASDAQ,CYBE,2005-12-28,12.98,13.24,12.51,12.94,22500,12.94 +NASDAQ,CYBE,2005-11-30,12.59,12.67,12.52,12.61,19000,12.61 +NASDAQ,CYBE,2005-09-07,14.14,14.50,14.07,14.43,21200,14.43 +NASDAQ,CYBE,2005-05-24,11.83,12.00,11.63,11.91,32700,11.91 +NASDAQ,CYBE,2005-05-19,12.51,12.86,12.27,12.45,37700,12.45 +NASDAQ,CYBE,2004-10-27,13.58,14.45,13.05,14.16,110000,14.16 +NASDAQ,CYBE,2004-01-05,11.42,11.99,11.10,11.99,31200,11.99 +NASDAQ,CYBE,2003-10-23,10.23,10.23,10.01,10.02,6400,10.02 +NASDAQ,CYBE,2003-10-14,10.89,11.04,10.55,10.77,20000,10.77 +NASDAQ,CYBE,2003-07-31,8.75,9.35,8.60,8.88,47100,8.88 +NASDAQ,CYBE,2002-12-02,6.86,7.20,6.30,7.00,30700,7.00 +NASDAQ,CYBE,2002-11-25,5.75,5.95,5.50,5.88,73700,5.88 +NASDAQ,CYBE,2001-04-10,9.96,10.20,9.92,9.97,96000,9.97 +NASDAQ,CYBE,2000-11-22,21.00,21.25,18.88,20.75,36600,20.75 +NASDAQ,CYBE,2000-11-13,21.59,23.00,20.62,22.75,39900,22.75 +NASDAQ,CYBE,2000-03-29,44.00,44.50,43.50,43.94,26200,29.29 +NASDAQ,CYBE,1998-11-17,14.62,15.00,14.62,15.00,5400,10.00 +NASDAQ,CYBE,1998-05-19,18.87,19.00,18.50,19.00,50600,12.67 +NASDAQ,CYBE,1997-03-10,19.25,19.62,18.63,18.87,86600,12.58 +NASDAQ,CYBE,1996-09-12,11.25,11.50,11.12,11.19,46000,7.46 +NASDAQ,CYBE,1996-07-18,10.75,12.50,10.00,11.75,347600,7.83 +NASDAQ,CYBE,1996-02-01,32.00,32.00,30.25,31.00,26400,20.67 +NASDAQ,CYBE,1995-08-30,26.75,27.00,25.25,26.00,32600,17.33 +NASDAQ,CYBE,1995-06-23,25.25,25.62,23.50,23.75,414400,15.83 +NASDAQ,CYBE,1994-11-10,7.25,7.38,7.12,7.38,3400,4.92 +NASDAQ,CYBE,1994-08-19,6.00,6.50,6.00,6.25,19800,4.17 +NASDAQ,CYBE,1994-03-30,5.62,5.75,5.50,5.56,10600,3.71 +NASDAQ,CYBE,1993-12-13,7.00,7.00,6.50,6.75,35400,4.50 +NASDAQ,CYBE,1993-05-24,5.00,5.50,5.00,5.37,400,3.58 +NASDAQ,CYBE,1993-04-07,4.50,4.50,4.50,4.50,400,3.00 +NASDAQ,CWBS,2010-01-15,1.90,1.93,1.76,1.80,88700,1.80 +NASDAQ,CWBS,2009-09-11,6.14,6.14,5.26,5.26,10900,5.26 +NASDAQ,CWBS,2008-10-28,9.05,9.59,9.01,9.59,4600,9.31 +NASDAQ,CWBS,2008-10-02,14.50,14.50,13.71,14.49,1800,14.06 +NASDAQ,CWBS,2008-04-17,16.33,17.08,16.33,17.08,2300,16.40 +NASDAQ,CWBS,2008-01-22,15.82,16.25,15.82,16.25,1200,15.54 +NASDAQ,CWBS,2007-11-30,18.20,18.20,17.78,18.00,1000,17.22 +NASDAQ,CWBS,2007-04-02,22.45,22.75,22.45,22.47,1600,21.25 +NASDAQ,CWBS,2007-02-21,23.80,23.81,23.80,23.80,1200,22.51 +NASDAQ,CWBS,2006-09-25,27.35,27.35,27.35,27.35,100,23.41 +NASDAQ,CWBS,2006-08-25,26.70,27.10,26.70,27.00,23000,23.11 +NASDAQ,CWBS,2006-07-12,26.24,26.30,26.20,26.30,2300,22.47 +NASDAQ,CWBS,2005-07-26,23.20,23.44,23.20,23.44,1400,19.85 +NASDAQ,CWBS,2005-03-02,18.95,19.23,18.94,19.00,4700,16.05 +NASDAQ,CWBS,2004-07-22,16.17,16.17,16.17,16.17,100,13.54 +NASDAQ,CWBS,2004-03-29,18.45,18.45,18.45,18.45,000,15.41 +NASDAQ,CWBS,2003-12-10,19.01,19.01,19.01,19.01,400,15.83 +NASDAQ,CWBS,2003-03-10,14.60,14.75,14.58,14.58,400,12.06 +NASDAQ,CWBS,2002-08-08,8.92,8.92,8.92,8.92,000,7.33 +NASDAQ,CWBS,2001-10-09,6.75,6.75,6.75,6.75,000,5.50 +NASDAQ,CWBS,2001-07-02,6.44,6.44,6.44,6.44,000,5.22 +NASDAQ,CWBS,2001-02-05,7.00,7.00,7.00,7.00,000,5.61 +NASDAQ,CBOU,2010-01-08,7.60,7.64,7.52,7.62,41400,7.62 +NASDAQ,CBOU,2009-07-14,4.80,5.08,4.70,4.95,177700,4.95 +NASDAQ,CBOU,2009-02-10,1.58,1.58,1.50,1.50,1400,1.50 +NASDAQ,CBOU,2008-12-15,1.82,1.91,1.82,1.87,37600,1.87 +NASDAQ,CBOU,2008-10-22,1.91,1.91,1.75,1.75,38900,1.75 +NASDAQ,CBOU,2008-04-24,2.67,2.67,2.61,2.63,14800,2.63 +NASDAQ,CBOU,2007-02-01,8.39,8.45,8.15,8.24,71200,8.24 +NASDAQ,CBOU,2006-09-25,7.80,7.90,7.71,7.79,11600,7.79 +NASDAQ,CASM,2010-01-06,2.10,2.28,2.10,2.18,26400,2.18 +NASDAQ,CASM,2009-10-23,1.68,1.83,1.68,1.82,69800,1.82 +NASDAQ,CASM,2009-07-02,1.90,1.90,1.80,1.80,11300,1.80 +NASDAQ,CASM,2009-05-11,1.86,2.23,1.50,2.10,28400,2.10 +NASDAQ,CASM,2008-11-04,3.52,3.75,3.51,3.51,10600,3.51 +NASDAQ,CASM,2008-06-13,3.25,3.30,3.13,3.30,3200,3.30 +NASDAQ,CASM,2008-01-07,5.05,5.46,5.00,5.01,12200,5.01 +NASDAQ,CASM,2007-12-13,5.20,5.20,5.02,5.02,4600,5.02 +NASDAQ,CASM,2007-10-29,5.04,5.24,5.02,5.15,5400,5.15 +NASDAQ,CASM,2007-09-26,5.09,5.09,4.96,4.96,1100,4.96 +NASDAQ,CASM,2007-06-28,7.21,7.32,6.92,7.00,12100,7.00 +NASDAQ,CASM,2007-06-13,7.67,7.74,7.55,7.64,1700,7.64 +NASDAQ,CASM,2007-06-06,8.40,8.51,7.45,7.58,217500,7.58 +NASDAQ,CASM,2006-10-30,8.05,9.89,8.05,9.20,112500,9.20 +NASDAQ,CASM,2006-08-31,6.25,6.40,6.13,6.28,4000,6.28 +NASDAQ,CASM,2006-08-17,6.00,6.00,5.77,5.91,5900,5.91 +NASDAQ,CASM,2005-10-27,4.50,4.55,4.30,4.50,10600,4.50 +NASDAQ,CASM,2005-06-15,2.95,3.10,2.95,3.10,18500,3.10 +NASDAQ,CASM,2005-02-01,2.37,2.37,2.30,2.37,3600,2.37 +NASDAQ,CASM,2004-10-20,1.50,1.54,1.47,1.51,85200,1.51 +NASDAQ,CASM,2004-09-14,1.31,1.31,1.31,1.31,000,1.31 +NASDAQ,CASM,2004-08-24,1.45,1.45,1.40,1.40,200,1.40 +NASDAQ,CASM,2003-06-04,0.70,0.85,0.70,0.73,10100,0.73 +NASDAQ,CASM,2003-03-17,0.34,0.60,0.34,0.60,2900,0.60 +NASDAQ,CASM,2002-12-23,0.34,0.34,0.34,0.34,000,0.34 +NASDAQ,CASM,2002-09-05,0.55,0.55,0.55,0.55,1600,0.55 +NASDAQ,CASM,2002-08-06,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,CASM,2002-05-31,0.59,0.59,0.59,0.59,7500,0.59 +NASDAQ,CASM,2001-07-27,0.79,0.79,0.79,0.79,000,0.79 +NASDAQ,CASM,2001-07-25,0.79,0.79,0.79,0.79,2000,0.79 +NASDAQ,CASM,2001-05-18,0.82,0.82,0.82,0.82,000,0.82 +NASDAQ,CASM,2001-03-12,1.34,1.34,1.06,1.06,5800,1.06 +NASDAQ,CASM,2001-02-12,1.50,1.50,1.50,1.50,20000,1.50 +NASDAQ,CASM,2000-07-07,0.91,0.91,0.91,0.91,300,0.91 +NASDAQ,CASM,2000-03-31,0.94,1.19,0.88,0.94,58600,0.94 +NASDAQ,CASM,2000-02-25,0.47,0.47,0.47,0.47,000,0.47 +NASDAQ,CASM,2000-01-25,0.47,0.47,0.47,0.47,500,0.47 +NASDAQ,CPEX,2009-10-28,9.45,9.45,9.45,9.45,000,9.45 +NASDAQ,CPEX,2009-04-29,8.07,8.10,7.51,8.10,400,8.10 +NASDAQ,CPEX,2009-02-09,7.00,7.14,6.95,7.14,2400,7.14 +NASDAQ,CPEX,2008-12-31,8.52,9.75,8.52,9.75,1000,9.75 +NASDAQ,CATM,2009-08-07,6.80,7.13,6.32,6.85,391600,6.85 +NASDAQ,CATM,2009-07-09,3.69,3.75,3.25,3.47,30200,3.47 +NASDAQ,CATM,2008-11-05,5.33,5.65,4.99,5.06,36700,5.06 +NASDAQ,CATM,2008-02-12,8.00,8.05,7.84,8.01,94900,8.01 +NASDAQ,CSIQ,2009-10-26,16.15,16.52,15.48,15.59,1244500,15.59 +NASDAQ,CSIQ,2009-09-28,16.74,16.99,16.32,16.90,755100,16.90 +NASDAQ,CSIQ,2009-09-02,13.37,14.19,13.16,13.76,1099900,13.76 +NASDAQ,CSIQ,2009-07-02,12.00,12.44,11.75,12.02,962700,12.02 +NASDAQ,CSIQ,2009-06-16,13.51,15.00,13.46,14.05,3524400,14.05 +NASDAQ,CSIQ,2009-05-04,7.69,9.18,7.50,9.07,4149100,9.07 +NASDAQ,CSIQ,2009-04-21,5.60,5.90,5.50,5.71,1046500,5.71 +NASDAQ,CSIQ,2008-12-03,4.28,5.02,4.15,4.85,1279600,4.85 +NASDAQ,CSIQ,2008-08-29,30.44,32.99,30.02,32.42,2682500,32.42 +NASDAQ,CSIQ,2007-11-26,16.20,17.00,15.31,15.40,2786800,15.40 +NASDAQ,CSIQ,2007-08-13,8.99,9.09,8.77,8.77,205500,8.77 +NASDAQ,CSIQ,2007-05-31,9.46,9.59,9.19,9.53,156600,9.53 +NASDAQ,CORS,2009-09-10,0.25,0.34,0.25,0.33,8551600,0.33 +NASDAQ,CORS,2009-08-31,0.30,0.30,0.27,0.29,2815600,0.29 +NASDAQ,CORS,2009-06-23,0.25,0.27,0.25,0.27,549200,0.27 +NASDAQ,CORS,2009-04-23,0.25,0.26,0.24,0.24,276100,0.24 +NASDAQ,CORS,2008-11-24,0.91,1.35,0.90,1.20,547600,1.20 +NASDAQ,CORS,2008-03-25,11.05,11.64,10.75,11.64,608200,11.64 +NASDAQ,CORS,2008-03-13,9.62,10.35,9.40,10.04,1573600,9.80 +NASDAQ,CORS,2008-01-03,10.77,10.83,10.03,10.55,684700,10.30 +NASDAQ,CORS,2007-10-10,13.32,13.32,13.01,13.15,401800,12.55 +NASDAQ,CORS,2006-11-08,20.18,20.28,19.96,20.16,473600,17.18 +NASDAQ,CORS,2006-07-18,25.40,25.60,24.44,24.88,829100,20.95 +NASDAQ,CORS,2006-06-21,25.68,26.06,25.36,25.90,501100,21.64 +NASDAQ,CORS,2006-05-15,62.35,64.47,62.25,64.02,557400,26.75 +NASDAQ,CORS,2004-05-14,38.18,38.18,37.00,37.50,121600,14.84 +NASDAQ,CORS,2004-04-15,37.85,38.85,37.13,37.99,184400,15.03 +NASDAQ,CORS,2003-12-19,32.50,32.58,31.25,31.59,60200,12.30 +NASDAQ,CORS,2003-07-21,49.72,49.72,48.10,48.34,27200,9.33 +NASDAQ,CORS,2003-03-20,41.41,41.86,40.73,41.63,52800,7.92 +NASDAQ,CORS,2003-01-16,44.27,45.00,44.27,44.66,49200,8.49 +NASDAQ,CORS,2002-11-29,45.00,45.33,45.00,45.00,24400,8.53 +NASDAQ,CORS,2002-08-20,47.44,47.44,46.51,46.51,51200,8.78 +NASDAQ,CORS,2002-07-24,44.80,45.80,44.53,45.20,170800,8.53 +NASDAQ,CORS,2002-06-17,46.99,47.00,46.68,46.75,114400,8.79 +NASDAQ,CORS,2002-04-23,49.95,50.15,49.95,50.01,67600,9.41 +NASDAQ,CORS,2001-08-15,57.39,58.00,57.01,57.64,19200,10.73 +NASDAQ,CORS,2000-09-20,33.25,34.44,33.19,33.88,126800,6.22 +NASDAQ,CORS,2000-08-07,30.44,31.12,30.44,31.00,95600,5.69 +NASDAQ,CORS,2000-02-09,24.25,25.12,24.25,25.12,105200,4.58 +NASDAQ,CORS,1999-12-20,24.56,24.62,23.25,23.41,93200,4.25 +NASDAQ,CORS,1999-12-06,27.81,27.81,26.62,26.62,43600,4.83 +NASDAQ,CORS,1999-11-24,28.97,29.44,27.87,27.87,59200,5.05 +NASDAQ,CORS,1999-10-25,26.94,26.94,26.87,26.94,40800,4.89 +NASDAQ,CORS,1999-10-04,26.12,26.50,26.12,26.19,28000,4.75 +NASDAQ,CORS,1999-09-09,30.75,30.78,30.50,30.50,4400,5.50 +NASDAQ,CORS,1999-06-07,31.87,32.00,31.87,32.00,9200,5.75 +NASDAQ,CORS,1999-04-15,31.75,32.00,31.75,31.94,99200,5.73 +NASDAQ,CORS,1999-03-10,32.69,33.00,32.69,32.88,12000,5.88 +NASDAQ,CORS,1998-06-30,39.88,40.38,39.88,40.25,86400,7.14 +NASDAQ,CORS,1998-02-04,39.00,39.00,39.00,39.00,3600,6.87 +NASDAQ,CORS,1997-12-05,35.75,37.00,35.75,37.00,42400,6.49 +NASDAQ,CORS,1997-09-24,35.75,36.38,35.75,35.88,43200,6.30 +NASDAQ,CORS,1997-07-16,28.37,29.25,28.37,29.12,82000,5.09 +NASDAQ,CORS,1997-04-07,32.25,32.25,31.25,31.25,85600,5.40 +NASDAQ,CORS,1997-02-25,33.75,33.75,33.38,33.38,2400,5.75 +NASDAQ,CORS,1996-12-17,32.25,32.38,32.25,32.25,115600,5.53 +NASDAQ,CORS,1996-12-16,32.25,32.25,32.25,32.25,8000,5.53 +NASDAQ,CORS,1996-10-23,30.75,31.12,30.75,31.00,42400,5.32 +NASDAQ,CORS,1996-01-19,25.75,25.75,25.25,25.25,21200,4.28 +NASDAQ,CORS,1995-11-17,24.50,25.00,24.50,24.87,176400,4.20 +NASDAQ,CORS,1995-08-08,44.50,44.50,44.50,44.50,000,3.74 +NASDAQ,CORS,1994-12-01,32.75,33.25,32.25,33.25,53600,2.76 +NASDAQ,CORS,1994-08-02,35.25,35.25,35.25,35.25,1600,2.91 +NASDAQ,CORS,1994-07-13,35.00,35.75,35.00,35.75,20000,2.95 +NASDAQ,CORS,1993-11-03,37.00,37.13,37.00,37.13,32800,3.03 +NASDAQ,CORS,1993-07-29,36.50,37.50,36.50,36.63,95200,2.98 +NASDAQ,CORS,1993-03-05,43.00,43.25,43.00,43.00,44800,3.47 +NASDAQ,CORS,1992-05-27,32.50,33.75,32.50,33.75,11200,2.70 +NASDAQ,CORS,1992-04-15,34.00,35.25,34.00,34.50,51200,2.76 +NASDAQ,CORS,1992-02-05,34.00,35.25,34.00,35.00,157600,2.79 +NASDAQ,CORS,1991-05-08,29.00,30.00,29.00,30.00,62400,2.38 +NASDAQ,COMV,2009-03-10,4.62,4.82,4.39,4.80,180600,4.80 +NASDAQ,COMV,2008-08-05,9.42,9.42,8.68,8.85,341000,8.85 +NASDAQ,CMCO,2009-12-16,15.11,15.21,14.57,15.09,59400,15.09 +NASDAQ,CMCO,2009-04-21,9.35,10.92,9.35,10.76,159300,10.76 +NASDAQ,CMCO,2009-03-09,6.99,7.44,6.99,7.28,104900,7.28 +NASDAQ,CMCO,2008-09-24,25.20,26.33,24.68,24.96,142900,24.96 +NASDAQ,CMCO,2008-03-20,28.56,28.99,27.69,28.63,385600,28.63 +NASDAQ,CMCO,2008-02-14,30.29,30.29,28.79,29.20,334900,29.20 +NASDAQ,CMCO,2008-02-04,27.67,28.08,27.28,27.41,290100,27.41 +NASDAQ,CMCO,2006-06-16,21.60,21.60,20.68,21.15,142300,21.15 +NASDAQ,CMCO,2005-03-07,12.75,13.00,12.30,12.76,123000,12.76 +NASDAQ,CMCO,2004-12-06,8.07,8.24,8.06,8.06,28100,8.06 +NASDAQ,CMCO,2004-11-29,7.69,8.21,7.69,8.09,45500,8.09 +NASDAQ,CMCO,2004-07-27,7.35,8.50,7.04,7.81,404000,7.81 +NASDAQ,CMCO,2004-06-21,7.00,7.00,6.56,6.56,181900,6.56 +NASDAQ,CMCO,2004-02-26,9.43,9.85,9.43,9.70,49800,9.70 +NASDAQ,CMCO,2003-01-29,3.50,3.50,2.61,2.81,32500,2.81 +NASDAQ,CMCO,2002-11-11,5.07,5.07,4.49,4.49,4600,4.49 +NASDAQ,CMCO,2002-09-09,6.00,6.01,5.32,5.46,19400,5.46 +NASDAQ,CMCO,2002-07-02,8.02,8.23,7.78,8.10,56400,8.10 +NASDAQ,CMCO,2001-05-24,8.29,8.49,8.06,8.20,110200,8.08 +NASDAQ,CMCO,2001-01-11,9.50,9.88,8.94,9.06,168500,8.85 +NASDAQ,CMCO,2000-11-15,12.00,12.00,11.44,11.88,28200,11.51 +NASDAQ,CMCO,2000-10-05,12.11,12.12,11.81,12.06,33500,11.69 +NASDAQ,CMCO,2000-09-14,14.31,14.62,14.12,14.25,14300,13.74 +NASDAQ,CMCO,2000-07-11,13.88,14.44,13.75,14.44,11200,13.93 +NASDAQ,CMCO,2000-06-21,14.69,15.00,14.25,14.50,19600,13.99 +NASDAQ,CMCO,2000-06-15,14.25,14.50,14.12,14.16,12600,13.59 +NASDAQ,CMCO,2000-04-18,13.44,14.00,13.44,13.88,73100,13.32 +NASDAQ,CMCO,2000-02-07,14.99,14.99,14.86,14.92,27100,14.25 +NASDAQ,CMCO,1999-12-29,9.95,10.20,9.82,9.95,126000,9.50 +NASDAQ,CMCO,1999-08-25,18.95,19.08,18.83,18.95,75300,17.91 +NASDAQ,CMCO,1999-08-16,19.69,20.06,19.69,19.72,98600,18.63 +NASDAQ,CMCO,1999-02-16,19.20,19.23,19.08,19.14,58300,17.97 +NASDAQ,CMCO,1998-08-11,23.34,23.34,23.34,23.34,3700,21.72 +NASDAQ,CMCO,1998-05-08,27.58,27.82,27.58,27.70,72600,25.71 +NASDAQ,CMCO,1998-03-26,26.61,26.86,26.37,26.86,31900,24.93 +NASDAQ,CMCO,1998-03-19,27.10,27.10,26.61,26.98,11000,25.04 +NASDAQ,CMCO,1998-01-21,21.96,22.08,21.72,22.08,1800,20.44 +NASDAQ,CMCO,1997-09-24,22.98,23.10,22.86,22.98,34300,21.21 +NASDAQ,CMCO,1997-07-25,18.11,18.11,17.99,18.11,225300,16.66 +NASDAQ,CMCO,1997-03-04,16.66,16.78,16.30,16.42,33800,14.98 +NASDAQ,CMCO,1997-02-21,16.90,17.13,16.78,17.13,12300,15.63 +NASDAQ,CMCO,1997-02-05,17.25,17.25,17.02,17.13,5800,15.63 +NASDAQ,COWN,2009-10-16,7.53,7.75,7.48,7.74,50000,7.74 +NASDAQ,COWN,2009-09-10,6.45,6.56,6.45,6.54,125600,6.54 +NASDAQ,COWN,2007-11-06,11.01,11.58,10.60,10.68,299800,10.68 +NASDAQ,COWN,2007-09-18,13.43,14.44,13.30,14.37,153800,14.37 +NASDAQ,COWN,2007-07-23,17.63,18.30,17.60,17.88,151400,17.88 +NASDAQ,COWN,2007-03-23,18.06,18.59,18.03,18.24,76700,18.24 +NASDAQ,COWN,2007-03-21,17.86,18.49,17.74,18.17,235300,18.17 +NASDAQ,COWN,2006-10-09,15.80,15.95,15.72,15.78,26700,15.78 +NASDAQ,COWN,2006-07-20,15.50,15.69,15.50,15.69,228800,15.69 +NASDAQ,CBPO,2008-06-03,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,CBPO,2008-05-16,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,CPBC,2009-12-04,4.01,4.01,3.33,3.45,1900,3.45 +NASDAQ,CPBC,2009-09-25,4.22,4.22,4.22,4.22,000,4.22 +NASDAQ,CPBC,2009-03-25,3.49,3.49,3.00,3.01,3100,2.92 +NASDAQ,CPBC,2008-10-31,5.50,5.50,5.50,5.50,000,5.34 +NASDAQ,CPBC,2008-01-09,9.75,9.75,9.01,9.01,1600,8.49 +NASDAQ,CPBC,2007-01-09,9.87,9.87,9.87,9.87,000,9.03 +NASDAQ,CPBC,2006-10-03,11.00,11.00,11.00,11.00,1500,10.07 +NASDAQ,CPBC,2006-09-13,10.60,10.60,10.55,10.60,2100,9.70 +NASDAQ,CPBC,2006-07-20,10.83,11.00,10.48,10.84,1300,9.63 +NASDAQ,CPST,2009-06-10,0.74,0.77,0.69,0.74,6516800,0.74 +NASDAQ,CPST,2009-01-20,0.90,0.92,0.85,0.85,1123600,0.85 +NASDAQ,CPST,2008-11-24,0.72,0.75,0.70,0.75,1482600,0.75 +NASDAQ,CPST,2008-10-13,1.26,1.36,1.26,1.36,3496800,1.36 +NASDAQ,CPST,2007-01-05,1.17,1.19,1.14,1.15,1633500,1.15 +NASDAQ,CPST,2006-07-17,2.02,2.07,1.97,2.01,810500,2.01 +NASDAQ,CPST,2006-07-13,2.25,2.29,2.11,2.15,1314100,2.15 +NASDAQ,CPST,2005-09-21,4.55,4.55,4.35,4.39,6015100,4.39 +NASDAQ,CPST,2005-05-10,1.29,1.35,1.27,1.31,386700,1.31 +NASDAQ,CPST,2004-12-22,1.68,1.75,1.67,1.72,524700,1.72 +NASDAQ,CPST,2004-05-14,2.30,2.37,2.22,2.36,519800,2.36 +NASDAQ,CPST,2004-03-03,2.90,3.07,2.80,3.05,990000,3.05 +NASDAQ,CPST,2003-11-26,1.80,1.80,1.73,1.75,326500,1.75 +NASDAQ,CPST,2003-09-15,2.44,2.45,2.30,2.33,1201000,2.33 +NASDAQ,CPST,2003-07-31,1.30,1.30,1.16,1.18,670900,1.18 +NASDAQ,CPST,2002-10-03,0.64,0.68,0.59,0.62,318100,0.62 +NASDAQ,CPST,2002-01-07,5.02,5.45,5.02,5.42,1463200,5.42 +NASDAQ,CPST,2001-11-19,4.90,5.09,4.80,4.85,657400,4.85 +NASDAQ,CPST,2001-10-24,3.88,3.88,3.51,3.68,853800,3.68 +NASDAQ,CPST,2001-10-18,3.48,3.72,3.40,3.69,415800,3.69 +NASDAQ,CPST,2001-07-20,15.74,15.80,12.76,12.81,6018700,12.81 +NASDAQ,CPST,2001-06-13,27.40,28.31,26.00,26.00,1567900,26.00 +NASDAQ,CPST,2001-05-21,35.85,35.95,33.50,34.42,3122800,34.42 +NASDAQ,CPST,2001-01-24,38.00,39.44,35.88,37.00,864800,37.00 +NASDAQ,CPST,2000-11-29,23.94,24.00,20.25,21.06,750300,21.06 +NASDAQ,CPST,2000-11-10,36.94,38.00,35.75,36.25,173600,36.25 +NASDAQ,CPST,2000-09-29,69.94,71.12,68.12,69.25,624500,69.25 +NASDAQ,CPST,2000-08-25,75.25,83.75,68.56,82.00,429100,82.00 +NASDAQ,CPST,2000-08-01,51.25,53.50,50.06,51.63,357200,51.63 +NASDAQ,CPLP,2009-11-02,9.20,9.25,7.88,8.28,834000,7.53 +NASDAQ,CPLP,2009-09-18,7.90,8.50,7.90,8.38,277900,7.62 +NASDAQ,CPLP,2008-05-30,20.30,20.80,20.13,20.32,25800,14.40 +NASDAQ,CPLP,2008-04-09,20.26,20.58,19.56,19.80,61300,13.51 +NASDAQ,CPLP,2008-03-26,16.83,19.31,16.68,18.42,642100,12.57 +NASDAQ,CPLP,2007-08-28,27.69,28.88,26.93,28.75,83300,18.96 +NASDAQ,CLMS,2009-08-05,14.19,14.28,13.58,14.04,185900,13.83 +NASDAQ,CLMS,2009-07-24,14.59,14.92,14.22,14.61,107300,14.39 +NASDAQ,CLMS,2009-03-27,5.39,5.39,4.83,4.84,144900,4.75 +NASDAQ,CLMS,2008-07-09,16.51,16.57,15.39,15.47,230600,14.83 +NASDAQ,CLMS,2008-06-04,21.71,22.49,21.05,22.03,172200,21.12 +NASDAQ,CLMS,2007-12-10,28.68,28.89,27.93,28.08,253400,26.63 +NASDAQ,CLMS,2007-07-25,26.72,28.00,26.11,27.41,637900,25.79 +NASDAQ,CLMS,2007-05-03,23.96,24.50,23.80,24.22,269500,22.68 +NASDAQ,CLMS,2007-04-12,23.04,23.42,22.79,23.30,195800,21.82 +NASDAQ,CLMS,2006-04-17,42.47,43.56,41.28,41.59,144500,38.32 +NASDAQ,CLMS,2005-10-24,25.95,26.91,25.95,26.75,151700,24.52 +NASDAQ,CLMS,2005-09-13,27.92,27.93,26.55,26.68,220000,24.45 +NASDAQ,CLMS,2005-01-24,24.88,24.89,23.01,23.65,298600,21.56 +NASDAQ,CWLZ,2010-02-04,0.75,0.81,0.51,0.51,11800,0.51 +NASDAQ,CWLZ,2009-08-07,2.00,2.00,1.95,1.98,38000,1.98 +NASDAQ,CWLZ,2009-06-17,2.51,2.51,2.51,2.51,100,2.51 +NASDAQ,CWLZ,2009-06-02,3.05,3.74,3.04,3.04,800,3.04 +NASDAQ,CWLZ,2009-01-06,5.90,5.90,5.90,5.90,1100,5.90 +NASDAQ,CWLZ,2008-12-10,5.81,5.81,5.81,5.81,50400,5.81 +NASDAQ,CWLZ,2008-10-31,6.04,6.04,6.04,6.04,000,6.04 +NASDAQ,CWLZ,2008-08-13,6.11,6.11,5.75,5.76,300,5.76 +NASDAQ,CWLZ,2008-04-14,8.26,8.26,8.21,8.22,1200,8.22 +NASDAQ,CWLZ,2007-11-28,12.40,12.70,12.40,12.50,6500,12.50 +NASDAQ,CWLZ,2007-07-16,16.16,16.17,16.07,16.07,3600,16.07 +NASDAQ,CWLZ,2007-04-10,16.99,17.01,16.99,17.00,12300,17.00 +NASDAQ,CWLZ,2007-03-08,16.89,16.89,16.86,16.86,1600,16.86 +NASDAQ,CWLZ,2007-01-05,16.50,16.51,16.20,16.35,6700,16.35 +NASDAQ,CWLZ,2006-07-24,15.20,15.24,14.76,14.94,8300,14.94 +NASDAQ,CWLZ,2006-04-12,13.98,13.98,13.98,13.98,300,13.98 +NASDAQ,CWLZ,2004-05-17,9.39,9.40,9.39,9.40,14600,9.40 +NASDAQ,CWLZ,2004-02-12,10.76,10.76,10.76,10.76,500,10.76 +NASDAQ,CWLZ,2003-06-16,7.95,7.99,7.76,7.85,8700,7.85 +NASDAQ,CWLZ,2003-03-20,6.78,6.96,6.71,6.96,2300,6.96 +NASDAQ,CWLZ,2002-10-25,7.55,7.60,7.55,7.60,10000,7.60 +NASDAQ,CWLZ,2002-01-03,5.55,5.55,5.55,5.55,2700,5.55 +NASDAQ,CWLZ,2001-09-19,5.20,5.20,5.20,5.20,000,5.20 +NASDAQ,CWLZ,2001-09-10,5.97,5.97,5.89,5.89,700,5.89 +NASDAQ,CWLZ,2001-07-12,5.22,5.22,5.22,5.22,200,5.20 +NASDAQ,CWLZ,2001-05-11,5.25,5.25,5.25,5.25,000,5.23 +NASDAQ,CWLZ,2001-03-21,5.00,5.00,5.00,5.00,800,4.97 +NASDAQ,CWLZ,2000-11-21,4.75,4.75,4.75,4.75,4700,4.70 +NASDAQ,CWLZ,2000-07-31,4.38,4.50,4.38,4.50,1400,4.44 +NASDAQ,CWLZ,2000-04-11,4.63,4.88,4.50,4.88,3300,4.77 +NASDAQ,CWLZ,1999-08-25,5.56,5.56,5.25,5.25,23000,5.10 +NASDAQ,CWLZ,1998-11-30,8.41,8.44,8.41,8.44,2000,8.16 +NASDAQ,CWLZ,1998-07-02,11.88,11.91,11.88,11.91,6200,11.51 +NASDAQ,CYTR,2009-11-16,0.88,0.90,0.85,0.90,252000,0.90 +NASDAQ,CYTR,2009-10-21,0.96,0.98,0.94,0.94,507300,0.94 +NASDAQ,CYTR,2008-06-24,0.71,0.76,0.70,0.75,440500,0.75 +NASDAQ,CYTR,2008-02-05,1.95,2.05,1.95,2.00,333800,1.72 +NASDAQ,CYTR,2008-01-17,2.30,2.40,2.20,2.23,475300,1.92 +NASDAQ,CYTR,2008-01-09,2.29,2.50,2.22,2.48,924500,2.14 +NASDAQ,CYTR,2007-05-10,4.35,4.35,4.14,4.20,412300,3.62 +NASDAQ,CYTR,2006-11-07,1.68,1.70,1.55,1.62,1287600,1.40 +NASDAQ,CYTR,2006-05-09,1.43,1.44,1.37,1.43,1040500,1.23 +NASDAQ,CYTR,2005-08-03,0.89,0.89,0.86,0.86,156000,0.74 +NASDAQ,CYTR,2005-05-31,0.95,0.97,0.85,0.85,504200,0.73 +NASDAQ,CYTR,2005-05-05,1.07,1.07,0.91,0.93,3155800,0.80 +NASDAQ,CYTR,2005-03-09,1.25,1.29,1.22,1.25,174100,1.08 +NASDAQ,CYTR,2004-10-18,1.31,1.31,1.25,1.28,117400,1.10 +NASDAQ,CYTR,2004-05-27,1.31,1.37,1.28,1.30,40600,1.12 +NASDAQ,CYTR,2004-02-02,1.92,1.98,1.82,1.84,170000,1.59 +NASDAQ,CYTR,2004-01-23,2.20,2.20,2.08,2.18,131000,1.88 +NASDAQ,CYTR,2003-04-07,0.94,1.03,0.91,1.03,339500,0.89 +NASDAQ,CYTR,2002-09-23,0.40,0.40,0.35,0.39,14700,0.34 +NASDAQ,CYTR,2002-05-06,1.01,1.01,0.96,1.00,47900,0.86 +NASDAQ,CYTR,2002-04-19,1.01,1.05,1.00,1.05,56300,0.90 +NASDAQ,CYTR,2001-08-10,0.87,0.95,0.80,0.89,41200,0.77 +NASDAQ,CYTR,2000-09-11,1.41,1.44,1.00,1.19,286300,1.02 +NASDAQ,CYTR,1999-06-14,2.52,2.52,2.38,2.47,6100,2.13 +NASDAQ,CYTR,1999-03-30,2.72,3.06,2.72,2.84,45600,2.45 +NASDAQ,CYTR,1999-02-05,2.19,2.19,2.00,2.06,14300,1.78 +NASDAQ,CYTR,1998-04-14,2.87,2.94,2.87,2.94,5100,2.53 +NASDAQ,CYTR,1997-05-13,4.00,4.12,4.00,4.06,10300,3.50 +NASDAQ,CYTR,1997-02-07,4.44,4.50,4.37,4.50,26900,3.88 +NASDAQ,CYTR,1996-05-24,5.19,5.25,5.06,5.06,26500,4.36 +NASDAQ,CYTR,1996-04-22,4.06,4.12,4.00,4.12,20700,3.55 +NASDAQ,CYTR,1996-02-06,4.88,4.88,4.37,4.63,21100,3.99 +NASDAQ,CYTR,1995-12-13,1.06,1.06,0.97,0.97,155000,3.34 +NASDAQ,CYTR,1995-11-16,1.03,1.06,1.00,1.00,78000,3.45 +NASDAQ,CYTR,1995-09-26,2.69,3.06,2.62,3.00,29400,10.34 +NASDAQ,CYTR,1994-12-20,1.44,1.56,1.44,1.50,41900,5.17 +NASDAQ,CYTR,1993-07-13,4.88,5.00,4.88,4.88,16700,16.80 +NASDAQ,CYTR,1992-09-28,4.75,4.75,4.50,4.50,9200,15.51 +NASDAQ,CYTR,1992-09-09,3.88,3.88,3.62,3.62,43700,12.49 +NASDAQ,CYTR,1992-08-10,4.88,4.88,4.63,4.88,18900,16.80 +NASDAQ,CYTR,1991-08-13,3.00,3.00,2.94,2.94,63700,10.12 +NASDAQ,CYTR,1990-10-24,1.25,1.25,1.12,1.12,10700,3.88 +NASDAQ,CYTR,1989-10-09,0.81,0.81,0.75,0.75,2100,2.59 +NASDAQ,CYTR,1989-04-07,1.37,1.37,1.31,1.37,3000,4.74 +NASDAQ,CENX,2009-06-23,5.54,5.72,5.04,5.45,7119400,5.45 +NASDAQ,CENX,2009-04-23,3.65,3.84,3.43,3.59,4433400,3.59 +NASDAQ,CENX,2009-01-26,7.73,8.09,7.29,7.41,547600,7.41 +NASDAQ,CENX,2008-08-12,49.10,49.10,46.62,46.96,1150800,46.96 +NASDAQ,CENX,2008-04-17,72.39,74.12,71.51,73.65,805800,73.65 +NASDAQ,CENX,2007-02-08,44.92,45.39,44.08,44.43,704900,44.43 +NASDAQ,CENX,2006-12-15,45.49,45.74,44.18,44.26,786100,44.26 +NASDAQ,CENX,2006-05-17,46.86,48.07,44.05,44.86,945900,44.86 +NASDAQ,CENX,2005-10-19,20.49,21.40,20.25,21.40,281400,21.40 +NASDAQ,CENX,2004-08-23,25.30,25.30,23.85,24.40,287900,24.40 +NASDAQ,CENX,2003-12-01,16.94,17.09,16.58,16.85,229000,16.85 +NASDAQ,CENX,2003-07-24,8.00,8.12,7.51,8.10,80800,8.10 +NASDAQ,CENX,2002-04-19,16.87,16.95,16.75,16.75,18100,16.58 +NASDAQ,CENX,2002-02-26,11.55,11.65,11.05,11.06,50000,10.91 +NASDAQ,CENX,2001-05-09,21.00,21.10,20.66,20.80,133600,20.39 +NASDAQ,CENX,2000-03-09,12.82,13.11,12.51,13.07,31400,12.55 +NASDAQ,CENX,1999-09-09,10.00,10.12,9.38,10.12,42200,9.63 +NASDAQ,CENX,1999-03-23,7.23,7.23,6.86,6.92,37100,6.54 +NASDAQ,CENX,1999-01-19,8.17,8.84,8.11,8.23,127500,7.68 +NASDAQ,CENX,1998-10-28,9.03,9.45,9.03,9.45,1000,8.76 +NASDAQ,CENX,1998-09-17,10.35,11.07,10.35,11.07,1300,10.27 +NASDAQ,CENX,1998-08-31,10.59,11.19,9.63,9.63,20000,8.89 +NASDAQ,CENX,1998-04-03,14.44,14.44,14.20,14.20,11000,13.07 +NASDAQ,CENX,1998-03-06,16.01,16.85,16.01,16.85,12100,15.45 +NASDAQ,CENX,1998-01-26,13.00,13.48,13.00,13.48,19800,12.36 +NASDAQ,CENX,1997-10-09,15.41,15.89,15.17,15.77,3800,14.41 +NASDAQ,CENX,1997-04-21,16.01,16.01,15.53,15.65,83000,14.21 +NASDAQ,CENX,1997-03-13,18.06,18.54,17.94,18.06,55500,16.34 +NASDAQ,CENX,1996-10-23,12.52,12.52,12.28,12.28,10700,11.08 +NASDAQ,CENX,1996-10-11,13.00,13.24,13.00,13.12,11400,11.84 +NASDAQ,CBIN,2009-12-16,6.50,6.50,6.50,6.50,000,6.41 +NASDAQ,CBIN,2009-08-20,8.95,8.95,8.95,8.95,000,8.62 +NASDAQ,CBIN,2008-12-02,15.01,15.01,13.34,13.34,1300,12.30 +NASDAQ,CBIN,2008-08-15,13.92,13.92,13.86,13.86,700,12.60 +NASDAQ,CBIN,2007-10-17,19.60,19.60,19.60,19.60,000,17.12 +NASDAQ,CBIN,2006-07-24,21.41,21.41,21.41,21.41,000,17.99 +NASDAQ,CBIN,2006-04-04,23.40,23.40,23.40,23.40,000,19.52 +NASDAQ,CBIN,2006-03-07,23.63,23.63,23.63,23.63,000,19.71 +NASDAQ,CBIN,2005-10-13,24.00,24.00,24.00,24.00,000,19.76 +NASDAQ,CBIN,2005-06-14,22.51,22.51,22.51,22.51,1000,18.42 +NASDAQ,CBIN,2004-10-05,21.60,21.60,21.60,21.60,000,15.79 +NASDAQ,CBIN,2004-07-07,22.99,22.99,22.99,22.99,000,16.69 +NASDAQ,CBIN,2004-07-06,22.99,22.99,22.99,22.99,000,16.69 +NASDAQ,CBIN,2003-06-17,17.95,17.95,17.83,17.86,300,12.61 +NASDAQ,CBIN,2003-04-17,15.54,15.54,15.54,15.54,000,10.88 +NASDAQ,CBIN,2002-12-23,15.37,15.37,15.37,15.37,100,10.65 +NASDAQ,CBIN,2002-10-24,16.00,16.00,16.00,16.00,000,10.99 +NASDAQ,CBIN,2002-10-07,16.10,16.24,16.10,16.10,9600,11.06 +NASDAQ,CBIN,2002-09-30,16.69,16.69,16.69,16.69,000,11.46 +NASDAQ,CBIN,2002-09-06,16.00,16.00,16.00,16.00,600,10.99 +NASDAQ,CBIN,2002-05-03,17.75,17.75,17.63,17.63,2200,11.90 +NASDAQ,CBIN,2002-02-19,16.40,16.40,16.30,16.30,5100,10.91 +NASDAQ,CBIN,2001-04-24,13.50,13.50,13.50,13.50,000,8.77 +NASDAQ,CBIN,2001-02-09,13.13,13.25,13.00,13.00,16000,8.35 +NASDAQ,CBIN,2000-11-29,14.19,14.19,14.19,14.19,000,9.02 +NASDAQ,CBIN,2000-03-16,13.50,13.50,13.50,13.50,11700,8.33 +NASDAQ,CBIN,1999-11-30,16.75,16.75,16.50,16.50,11000,10.09 +NASDAQ,CBIN,1999-09-03,17.50,17.50,17.50,17.50,8300,10.62 +NASDAQ,CBIN,1999-05-20,16.37,16.37,16.37,16.37,700,9.86 +NASDAQ,CBIN,1998-11-23,18.75,18.75,18.75,18.75,15500,11.10 +NASDAQ,CBIN,1998-10-15,16.50,16.50,16.50,16.50,200,9.77 +NASDAQ,CBIN,1998-05-18,23.50,23.50,23.50,23.50,2100,13.74 +NASDAQ,CBIN,1998-03-11,22.50,22.50,22.50,22.50,000,13.16 +NASDAQ,CBIN,1997-11-24,22.50,22.50,22.50,22.50,000,13.10 +NASDAQ,CBIN,1997-11-18,22.00,22.00,22.00,22.00,000,12.81 +NASDAQ,CBIN,1997-09-26,21.25,21.25,20.75,20.75,1800,12.08 +NASDAQ,CBIN,1997-05-27,14.38,14.38,14.38,14.38,000,8.27 +NASDAQ,CBIN,1997-04-11,15.00,15.00,15.00,15.00,000,8.63 +NASDAQ,CBIN,1996-06-21,13.00,13.00,12.88,12.88,6400,7.21 +NASDAQ,CBIN,1996-06-14,13.63,13.63,13.63,13.63,000,7.63 +NASDAQ,CBIN,1995-11-20,14.00,14.00,14.00,14.00,1800,7.74 +NASDAQ,CBIN,1995-06-07,12.25,12.25,12.25,12.25,600,6.69 +NASDAQ,CUTR,2009-09-02,8.84,8.89,8.81,8.82,12100,8.82 +NASDAQ,CUTR,2009-08-25,9.00,9.15,8.89,8.89,32100,8.89 +NASDAQ,CUTR,2009-04-28,5.96,6.25,5.95,6.01,145500,6.01 +NASDAQ,CUTR,2009-04-21,6.47,6.55,6.36,6.54,80000,6.54 +NASDAQ,CUTR,2008-08-14,12.22,12.22,11.95,11.95,59800,11.95 +NASDAQ,CUTR,2007-07-10,25.01,25.15,24.84,25.04,128900,25.04 +NASDAQ,CUTR,2007-06-20,25.39,25.39,25.05,25.08,128300,25.08 +NASDAQ,CUTR,2007-05-03,29.20,29.69,29.10,29.43,204900,29.43 +NASDAQ,CUTR,2007-03-12,33.13,33.71,32.91,33.15,144800,33.15 +NASDAQ,CUTR,2006-10-27,28.86,30.27,28.86,29.52,462300,29.52 +NASDAQ,CUTR,2006-05-17,18.69,18.75,17.52,17.83,257700,17.83 +NASDAQ,CUTR,2006-05-03,27.65,27.98,27.28,27.94,185600,27.94 +NASDAQ,CUTR,2006-03-09,27.30,27.90,26.54,26.83,351000,26.83 +NASDAQ,CUTR,2004-12-01,12.49,12.50,12.14,12.49,38700,12.49 +NASDAQ,CUTR,2004-07-21,13.17,13.50,13.17,13.50,7500,13.50 +NASDAQ,CUTR,2004-06-04,12.65,13.30,12.07,12.76,17100,12.76 +NASDAQ,CYBI,2009-10-20,1.61,1.62,1.50,1.55,12800,1.55 +NASDAQ,CYBI,2008-08-06,3.36,3.43,3.35,3.42,17000,3.42 +NASDAQ,CYBI,2007-11-02,4.42,4.52,4.25,4.33,67900,4.33 +NASDAQ,CYBI,2007-04-02,5.30,5.74,5.29,5.71,235500,5.71 +NASDAQ,CYBI,2006-06-07,5.90,6.00,5.90,5.96,4200,5.96 +NASDAQ,CYBI,2006-03-20,6.10,6.20,6.10,6.20,5800,6.20 +NASDAQ,CYBI,2005-10-20,3.20,3.20,3.10,3.19,4900,3.19 +NASDAQ,CYBI,2005-08-16,3.50,3.60,3.45,3.48,21400,3.48 +NASDAQ,CYBI,2005-07-12,3.03,3.05,2.98,3.02,17300,3.02 +NASDAQ,CYBI,2005-06-06,3.00,3.01,3.00,3.00,23100,3.00 +NASDAQ,CYBI,2005-01-07,4.35,4.39,4.31,4.34,4200,4.34 +NASDAQ,CYBI,2003-08-26,1.45,1.45,1.45,1.45,1000,1.45 +NASDAQ,CYBI,2003-02-28,1.51,1.51,1.50,1.50,1800,1.50 +NASDAQ,CYBI,2002-07-11,1.35,1.35,1.35,1.35,4000,1.35 +NASDAQ,CYBI,2002-02-14,1.91,1.91,1.90,1.90,1600,1.90 +NASDAQ,CYBI,2001-04-25,1.30,1.35,1.25,1.30,8000,1.30 +NASDAQ,CYBI,2001-01-16,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CYBI,2000-08-24,2.81,3.00,2.81,3.00,4200,3.00 +NASDAQ,CYBI,1999-07-29,4.50,4.50,4.50,4.50,200,4.50 +NASDAQ,CYBI,1999-07-21,4.63,4.75,4.63,4.63,8700,4.63 +NASDAQ,CYBI,1999-03-02,4.37,4.50,4.37,4.44,3600,4.44 +NASDAQ,CYBI,1999-01-11,4.44,4.50,4.44,4.50,19300,4.50 +NASDAQ,CYBI,1998-04-03,13.00,13.25,13.00,13.12,57500,13.12 +NASDAQ,CYBI,1998-02-11,13.94,14.00,13.63,13.75,6200,13.75 +NASDAQ,CYBI,1998-01-27,12.25,12.50,12.25,12.38,2500,12.38 +NASDAQ,CYBI,1997-03-17,9.62,9.62,9.13,9.50,39900,9.50 +NASDAQ,CYBI,1997-03-03,11.25,11.25,10.75,10.75,4800,10.75 +NASDAQ,CYBI,1996-09-09,11.50,11.50,11.25,11.25,2600,11.25 +NASDAQ,CYBI,1996-06-14,11.25,11.75,11.25,11.38,41700,11.38 +NASDAQ,CYBI,1995-06-29,10.63,11.00,10.63,11.00,5900,11.00 +NASDAQ,CYBI,1995-06-12,11.62,11.62,11.38,11.62,2100,11.62 +NASDAQ,CYBI,1995-05-01,12.50,12.62,12.50,12.50,4700,12.50 +NASDAQ,CYBI,1995-04-21,13.37,13.37,12.88,12.88,5300,12.88 +NASDAQ,CYBI,1994-04-14,11.38,11.38,10.63,10.88,37500,10.88 +NASDAQ,CYBI,1993-12-22,10.37,10.50,10.25,10.37,12800,10.37 +NASDAQ,CYBI,1993-07-29,12.38,12.50,12.38,12.38,4100,12.38 +NASDAQ,CYBI,1993-05-24,15.00,15.62,15.00,15.38,21800,15.38 +NASDAQ,CYBI,1992-09-08,11.12,11.25,10.63,10.75,11400,10.75 +NASDAQ,CYBI,1992-06-01,13.63,13.75,13.50,13.75,5000,13.75 +NASDAQ,CA,2009-08-10,21.89,22.09,21.74,21.98,4365200,21.94 +NASDAQ,CA,2009-06-25,17.40,17.65,17.17,17.62,4935500,17.56 +NASDAQ,CA,2008-11-19,15.62,16.29,15.27,15.30,10488900,15.14 +NASDAQ,CA,2008-11-04,17.66,18.08,17.22,18.06,4675700,17.87 +NASDAQ,CA,2008-05-23,25.39,25.98,24.96,25.10,10462600,24.74 +NASDAQ,CA,2007-10-17,26.36,26.40,25.74,26.10,2216800,25.65 +NASDAQ,CA,2007-07-16,25.87,26.35,25.84,26.19,1819700,25.69 +NASDAQ,CA,2007-05-04,27.89,28.32,27.85,28.16,3593800,27.58 +NASDAQ,CA,2006-08-30,23.64,23.78,23.50,23.65,1030600,23.05 +NASDAQ,CA,2006-06-28,20.96,21.24,20.64,21.23,2863000,20.69 +NASDAQ,CA,2006-06-13,21.33,21.50,20.91,20.99,3602000,20.42 +NASDAQ,CA,2005-05-18,28.34,28.91,28.34,28.84,2535800,27.89 +NASDAQ,CA,2004-11-01,27.90,27.97,27.67,27.87,1813800,26.92 +NASDAQ,CA,2004-05-11,26.65,27.13,25.91,26.35,4219400,25.41 +NASDAQ,CA,2003-08-19,24.60,24.80,24.42,24.79,2066400,23.87 +NASDAQ,CA,2002-12-06,14.13,14.30,13.56,13.66,9097100,13.09 +NASDAQ,CA,2002-11-22,15.12,15.12,14.63,14.82,4657200,14.20 +NASDAQ,CA,2002-10-24,14.75,14.85,14.15,14.30,5295600,13.70 +NASDAQ,CA,2002-04-04,20.16,20.16,19.35,19.69,6000000,18.82 +NASDAQ,CA,2001-11-28,31.25,32.65,30.91,31.53,4145600,30.11 +NASDAQ,CA,2001-09-21,23.30,23.69,22.37,22.70,3709000,21.68 +NASDAQ,CA,2001-08-29,33.20,33.20,31.76,32.00,1571600,30.56 +NASDAQ,CA,2001-01-23,34.00,35.75,33.19,34.12,7519800,32.55 +NASDAQ,CA,2000-03-16,62.56,64.56,61.50,64.12,2794600,61.01 +NASDAQ,CA,1999-11-26,64.89,66.39,64.71,66.33,397800,63.07 +NASDAQ,CA,1999-11-12,62.02,62.96,60.27,61.77,1472500,58.73 +NASDAQ,CA,1999-04-09,36.20,36.88,35.76,35.89,1125700,34.09 +NASDAQ,CA,1998-08-28,31.80,32.05,30.05,30.43,3546400,28.88 +NASDAQ,CA,1998-06-17,57.61,58.86,57.42,57.61,1782000,54.68 +NASDAQ,CA,1998-04-28,59.19,59.31,56.70,57.57,1434400,54.60 +NASDAQ,CA,1998-03-19,52.15,53.15,52.15,52.83,1367400,50.11 +NASDAQ,CA,1998-02-11,54.58,56.82,49.84,50.59,18756300,47.98 +NASDAQ,CA,1998-01-20,49.84,52.59,49.66,51.84,2076400,49.16 +NASDAQ,CA,1997-06-26,54.54,54.78,52.05,53.48,3350400,33.79 +NASDAQ,CA,1997-01-29,45.16,47.02,45.16,46.90,3988200,29.61 +NASDAQ,CA,1995-07-26,69.58,69.71,68.10,68.59,2189000,19.19 +NASDAQ,CA,1995-06-20,70.21,71.32,70.21,71.07,1086400,19.88 +NASDAQ,CA,1995-06-14,68.74,69.11,68.00,68.37,1073900,19.10 +NASDAQ,CA,1995-04-10,58.09,59.08,58.09,58.46,1202200,16.33 +NASDAQ,CA,1995-03-28,61.93,62.42,61.87,62.30,1231500,17.40 +NASDAQ,CA,1995-03-03,58.09,60.81,58.09,60.44,3665200,16.88 +NASDAQ,CA,1994-12-09,43.01,44.74,42.51,44.12,2274800,12.29 +NASDAQ,CA,1994-10-20,49.31,50.30,48.57,50.17,3619000,13.98 +NASDAQ,CA,1993-06-23,27.57,27.69,27.20,27.44,1572100,7.61 +NASDAQ,CA,1993-03-11,25.53,25.66,25.41,25.41,504900,7.03 +NASDAQ,CA,1993-02-23,24.31,24.43,24.18,24.18,1686200,6.69 +NASDAQ,CA,1993-02-09,23.94,23.94,23.45,23.57,1330100,6.52 +NASDAQ,CA,1992-11-27,17.63,18.12,17.63,17.87,1145100,4.93 +NASDAQ,CA,1992-06-01,14.02,14.02,13.66,13.78,1106000,3.79 +NASDAQ,CA,1992-03-20,16.22,16.34,16.09,16.34,2655800,4.49 +NASDAQ,CA,1992-01-09,12.19,12.56,11.46,12.07,4327800,3.32 +NASDAQ,CA,1991-10-03,7.40,7.52,7.28,7.52,1328400,2.05 +NASDAQ,CA,1991-05-21,7.60,7.60,7.36,7.48,1583600,2.03 +NASDAQ,CA,1991-03-19,8.44,8.56,8.20,8.32,1998000,2.26 +NASDAQ,CA,1991-01-30,8.32,8.44,7.96,8.20,1344300,2.23 +NASDAQ,CA,1990-11-08,6.71,6.95,6.71,6.83,1559600,1.84 +NASDAQ,CA,1990-07-12,10.78,10.90,9.71,9.83,26849800,2.65 +NASDAQ,CA,1990-06-25,14.74,14.86,14.38,14.50,1218700,3.91 +NASDAQ,CA,1989-05-23,40.61,40.85,40.02,40.13,1929200,5.40 +NASDAQ,CA,1989-02-01,36.43,36.79,36.07,36.55,5464100,4.92 +NASDAQ,CA,1988-10-13,27.47,28.19,27.35,28.19,1011800,3.79 +NASDAQ,CA,1988-09-09,24.13,25.20,23.65,24.96,1562600,3.36 +NASDAQ,CA,1987-06-04,24.73,25.08,24.73,25.08,3340600,3.37 +NASDAQ,CA,1987-05-06,46.58,47.42,46.23,46.70,2494800,3.14 +NASDAQ,CA,1986-12-05,27.71,27.83,27.23,27.35,298400,1.84 +NASDAQ,CA,1986-11-19,25.08,25.44,25.08,25.20,1545800,1.70 +NASDAQ,CA,1986-10-16,23.65,24.37,23.53,23.89,756000,1.61 +NASDAQ,CA,1986-02-26,17.80,17.80,17.56,17.68,5818500,1.19 +NASDAQ,CA,1985-12-23,15.65,15.77,15.53,15.77,2332800,1.06 +NASDAQ,CA,1985-08-23,12.18,12.18,11.94,11.94,415800,0.80 +NASDAQ,CRZO,2009-10-21,27.61,28.52,27.13,27.74,1585400,27.74 +NASDAQ,CRZO,2009-04-21,11.50,12.72,11.09,12.37,793000,12.37 +NASDAQ,CRZO,2007-12-13,51.08,52.27,50.85,52.27,238700,52.27 +NASDAQ,CRZO,2007-03-15,30.41,30.41,29.38,29.92,334400,29.92 +NASDAQ,CRZO,2006-07-06,31.38,31.76,30.80,30.90,192400,30.90 +NASDAQ,CRZO,2006-06-30,31.00,31.58,30.80,31.31,595600,31.31 +NASDAQ,CRZO,2006-06-05,30.27,31.43,30.25,30.66,827900,30.66 +NASDAQ,CRZO,2006-03-15,24.80,25.03,24.39,24.60,434100,24.60 +NASDAQ,CRZO,2006-02-16,23.40,24.02,23.11,24.00,704500,24.00 +NASDAQ,CRZO,2005-05-26,14.84,15.15,14.67,14.96,351700,14.96 +NASDAQ,CRZO,2005-01-31,12.24,12.32,12.00,12.13,390400,12.13 +NASDAQ,CRZO,2004-08-05,9.60,9.70,9.43,9.53,60900,9.53 +NASDAQ,CRZO,2003-12-08,7.16,7.70,7.15,7.65,32700,7.65 +NASDAQ,CRZO,2003-02-14,5.07,5.08,4.95,5.04,10100,5.04 +NASDAQ,CRZO,2003-02-06,5.13,5.13,5.13,5.13,1000,5.13 +NASDAQ,CRZO,2002-11-21,4.64,4.66,4.60,4.65,7900,4.65 +NASDAQ,CRZO,2001-08-09,4.90,5.10,4.85,5.00,21200,5.00 +NASDAQ,CRZO,2001-07-19,5.50,5.50,5.02,5.04,7000,5.04 +NASDAQ,CRZO,2001-02-08,9.27,9.50,8.88,9.00,26500,9.00 +NASDAQ,CRZO,2000-07-24,5.97,5.97,5.25,5.25,26300,5.25 +NASDAQ,CRZO,2000-06-15,7.25,7.25,6.75,7.00,97600,7.00 +NASDAQ,CRZO,2000-03-10,3.88,4.00,3.62,3.88,36700,3.88 +NASDAQ,CRZO,2000-01-05,2.19,2.25,2.19,2.25,3400,2.25 +NASDAQ,CRZO,1999-11-05,2.00,2.00,1.88,1.88,9000,1.88 +NASDAQ,CRZO,1999-11-01,2.00,2.12,2.00,2.00,10300,2.00 +NASDAQ,CRZO,1999-08-24,2.02,2.02,2.00,2.00,2400,2.00 +NASDAQ,CRZO,1999-05-18,1.37,1.37,1.31,1.31,4600,1.31 +NASDAQ,CRZO,1999-03-19,1.34,1.34,1.31,1.31,2800,1.31 +NASDAQ,CRZO,1998-10-22,3.00,3.06,2.87,3.00,103300,3.00 +NASDAQ,CRZO,1998-09-04,3.00,3.13,3.00,3.00,25300,3.00 +NASDAQ,CRZO,1998-02-06,8.31,8.38,8.25,8.38,37400,8.38 +NASDAQ,CRZO,1998-01-15,7.88,8.12,7.75,7.75,6200,7.75 +NASDAQ,COCO,2009-06-05,15.86,15.91,15.28,15.63,791800,15.63 +NASDAQ,COCO,2009-05-27,17.03,17.03,15.84,15.85,2367400,15.85 +NASDAQ,COCO,2007-09-11,14.94,15.20,14.80,15.07,828900,15.07 +NASDAQ,COCO,2007-06-27,15.20,15.72,15.16,15.64,1556200,15.64 +NASDAQ,COCO,2007-03-07,13.59,13.69,13.55,13.59,918700,13.59 +NASDAQ,COCO,2006-12-12,13.71,13.76,13.41,13.49,1240400,13.49 +NASDAQ,COCO,2006-10-17,12.15,12.22,11.95,12.00,792300,12.00 +NASDAQ,COCO,2006-09-19,12.10,12.23,11.71,11.99,453800,11.99 +NASDAQ,COCO,2005-04-08,16.00,16.13,15.67,15.83,531100,15.83 +NASDAQ,COCO,2005-01-06,17.95,18.57,17.80,18.30,1470300,18.30 +NASDAQ,COCO,2004-12-29,18.37,18.84,18.31,18.62,706200,18.62 +NASDAQ,COCO,2004-08-09,10.90,11.19,10.60,10.87,5293000,10.87 +NASDAQ,COCO,2004-05-27,28.59,28.81,28.07,28.49,1131100,28.49 +NASDAQ,COCO,2004-04-22,35.05,35.98,34.75,35.81,1076600,35.81 +NASDAQ,COCO,2003-09-24,59.39,59.69,58.12,58.16,1531600,29.08 +NASDAQ,COCO,2003-02-24,37.10,37.17,36.25,36.65,1712000,18.33 +NASDAQ,COCO,2002-10-29,34.53,34.74,32.79,34.20,4072200,17.10 +NASDAQ,COCO,2002-10-07,31.59,34.12,31.54,33.93,3181800,16.97 +NASDAQ,COCO,2002-09-06,35.56,36.50,35.56,36.50,1668400,18.25 +NASDAQ,COCO,2002-06-28,32.57,34.88,31.86,33.89,4101600,16.94 +NASDAQ,COCO,2002-04-09,52.79,54.04,52.65,53.19,1336000,13.30 +NASDAQ,COCO,2001-06-13,46.16,46.28,45.55,46.00,245200,11.50 +NASDAQ,COCO,2001-05-16,46.90,52.00,46.50,49.36,4181600,12.34 +NASDAQ,COCO,2000-02-14,22.00,22.50,22.00,22.50,21600,2.81 +NASDAQ,COCO,1999-03-05,23.25,23.37,23.25,23.25,239200,2.91 +NASDAQ,CYBS,2009-01-30,12.20,12.70,11.68,11.93,3622200,11.93 +NASDAQ,CYBS,2008-09-12,16.37,16.88,15.81,16.86,348000,16.86 +NASDAQ,CYBS,2008-08-08,17.84,18.64,17.52,18.52,633400,18.52 +NASDAQ,CYBS,2008-05-29,18.49,19.40,18.35,19.13,1160100,19.13 +NASDAQ,CYBS,2008-03-03,14.52,14.75,13.90,14.30,869700,14.30 +NASDAQ,CYBS,2007-02-06,12.79,12.80,12.49,12.60,162500,12.60 +NASDAQ,CYBS,2006-09-25,10.50,11.14,10.50,11.06,82100,11.06 +NASDAQ,CYBS,2006-05-31,9.40,9.56,9.19,9.52,115100,9.52 +NASDAQ,CYBS,2005-10-31,6.54,6.77,6.41,6.70,195300,6.70 +NASDAQ,CYBS,2005-09-14,7.26,7.33,7.01,7.10,137700,7.10 +NASDAQ,CYBS,2005-02-07,5.83,5.99,5.75,5.93,130800,5.93 +NASDAQ,CYBS,2004-11-12,6.80,7.50,6.60,7.48,627400,7.48 +NASDAQ,CYBS,2004-11-02,6.54,6.68,6.35,6.59,124400,6.59 +NASDAQ,CYBS,2004-01-27,4.51,4.69,4.40,4.41,325600,4.41 +NASDAQ,CYBS,2003-10-14,4.35,4.41,4.21,4.34,153800,4.34 +NASDAQ,CYBS,2003-06-16,2.97,3.00,2.90,2.95,88600,2.95 +NASDAQ,CYBS,2002-07-19,2.00,2.06,1.87,1.97,59700,1.97 +NASDAQ,CYBS,2002-07-17,2.16,2.17,2.11,2.13,65500,2.13 +NASDAQ,CYBS,2001-11-09,1.46,1.60,1.42,1.53,159600,1.53 +NASDAQ,CYBS,2001-07-31,0.91,0.96,0.86,0.90,381700,0.90 +NASDAQ,CYBS,2001-07-30,0.98,0.99,0.88,0.91,271900,0.91 +NASDAQ,CYBS,2001-01-18,3.25,3.31,3.06,3.19,122200,3.19 +NASDAQ,CYBS,2000-12-20,2.16,2.19,1.50,1.56,596900,1.56 +NASDAQ,CYBS,2000-08-01,8.69,8.69,7.88,8.06,365300,8.06 +NASDAQ,CYBS,2000-05-24,14.87,14.94,14.38,14.87,199700,14.87 +NASDAQ,CYBS,2000-05-18,17.00,17.00,16.00,16.06,122200,16.06 +NASDAQ,CYBS,2000-03-07,47.94,50.50,47.94,49.56,1365600,49.56 +NASDAQ,CYBS,1999-12-06,56.12,56.62,54.00,55.63,192000,55.63 +NASDAQ,COBR,2009-10-19,1.70,1.80,1.63,1.76,24000,1.76 +NASDAQ,COBR,2009-08-11,1.47,1.50,1.37,1.48,38800,1.48 +NASDAQ,COBR,2009-02-26,1.01,1.06,0.96,1.00,1400,1.00 +NASDAQ,COBR,2008-10-02,2.63,2.63,2.63,2.63,000,2.63 +NASDAQ,COBR,2008-09-19,2.86,2.92,2.81,2.81,3700,2.81 +NASDAQ,COBR,2008-05-14,3.18,3.30,3.18,3.25,6400,3.25 +NASDAQ,COBR,2008-02-14,4.90,4.90,4.85,4.85,3200,4.61 +NASDAQ,COBR,2008-01-30,5.25,5.25,4.91,4.91,14800,4.67 +NASDAQ,COBR,2007-06-13,9.60,9.60,9.39,9.55,5900,9.09 +NASDAQ,COBR,2007-03-28,10.27,10.38,10.27,10.32,3000,9.67 +NASDAQ,COBR,2006-12-13,9.81,9.81,9.33,9.48,4200,8.88 +NASDAQ,COBR,2006-08-02,8.84,8.97,8.75,8.97,10900,8.41 +NASDAQ,COBR,2005-08-01,8.79,9.14,8.70,8.89,43200,8.21 +NASDAQ,COBR,2005-07-26,7.03,7.15,7.03,7.11,9900,6.57 +NASDAQ,COBR,2005-07-13,7.01,7.40,6.90,7.00,14300,6.47 +NASDAQ,COBR,2005-05-18,7.34,7.68,7.34,7.49,4400,6.92 +NASDAQ,COBR,2005-04-27,9.11,9.15,8.95,9.14,9700,8.44 +NASDAQ,COBR,2004-05-12,8.35,8.37,8.26,8.26,3900,7.63 +NASDAQ,COBR,2003-12-24,7.55,7.55,7.34,7.50,13600,6.93 +NASDAQ,COBR,2003-11-26,6.97,7.43,6.97,7.24,36400,6.69 +NASDAQ,COBR,2003-11-03,6.45,6.62,6.45,6.60,8400,6.10 +NASDAQ,COBR,2003-07-28,6.00,6.11,6.00,6.02,34600,5.56 +NASDAQ,COBR,2002-06-05,8.59,8.59,8.25,8.25,4600,7.62 +NASDAQ,COBR,2001-08-29,6.43,6.53,6.40,6.47,20300,5.98 +NASDAQ,COBR,2001-04-30,7.33,7.86,7.33,7.81,25800,7.22 +NASDAQ,COBR,2000-02-14,5.56,6.00,5.56,5.87,40600,5.43 +NASDAQ,COBR,1999-05-27,4.00,4.12,4.00,4.00,54400,3.70 +NASDAQ,COBR,1999-05-20,4.22,4.37,4.19,4.37,36000,4.04 +NASDAQ,COBR,1998-06-11,5.62,5.62,5.31,5.44,20500,5.02 +NASDAQ,COBR,1997-01-13,3.25,3.25,3.00,3.00,3200,2.77 +NASDAQ,COBR,1997-01-08,3.50,3.50,3.13,3.13,8200,2.89 +NASDAQ,COBR,1996-09-03,2.87,2.87,2.62,2.62,3600,2.43 +NASDAQ,COBR,1996-08-28,2.62,2.75,2.62,2.75,8900,2.54 +NASDAQ,COBR,1996-04-25,1.94,2.00,1.94,2.00,5300,1.85 +NASDAQ,COBR,1996-01-19,3.88,3.88,3.50,3.75,17800,3.46 +NASDAQ,COBR,1995-10-27,2.75,3.00,2.62,2.75,49400,2.54 +NASDAQ,COBR,1995-06-12,1.88,1.88,1.75,1.88,62500,1.73 +NASDAQ,COBR,1993-09-20,2.50,2.56,2.50,2.50,2200,2.31 +NASDAQ,COBR,1993-08-26,2.12,2.25,2.12,2.12,7900,1.96 +NASDAQ,COBR,1993-05-21,2.91,3.00,2.91,3.00,3500,2.77 +NASDAQ,COBR,1993-01-05,4.37,4.37,4.00,4.00,20600,3.70 +NASDAQ,COBR,1992-08-03,3.13,3.38,3.13,3.25,11200,3.00 +NASDAQ,COBR,1991-10-21,4.25,4.25,4.25,4.25,100,3.93 +NASDAQ,COBR,1991-08-08,4.75,5.00,4.63,5.00,55900,4.62 +NASDAQ,COBR,1991-02-11,3.88,4.12,3.88,3.88,3100,3.58 +NASDAQ,COBR,1990-10-19,3.25,3.25,3.25,3.25,2800,3.00 +NASDAQ,COBR,1990-05-22,5.25,5.25,5.12,5.25,21000,4.85 +NASDAQ,COBR,1990-04-18,7.50,7.50,7.50,7.50,4000,6.93 +NASDAQ,CABL,2009-08-21,0.46,0.46,0.40,0.40,70100,0.40 +NASDAQ,CABL,2007-06-08,5.80,5.80,5.80,5.80,4500,5.80 +NASDAQ,CABL,2007-05-10,5.58,5.60,5.58,5.60,59100,5.60 +NASDAQ,CAMT,2010-01-22,2.29,2.32,2.21,2.21,38100,2.21 +NASDAQ,CAMT,2009-10-28,1.40,1.41,1.25,1.30,10100,1.30 +NASDAQ,CAMT,2009-06-03,0.52,0.53,0.49,0.49,3100,0.49 +NASDAQ,CAMT,2009-03-12,0.31,0.31,0.26,0.26,1300,0.26 +NASDAQ,CAMT,2009-01-05,0.35,0.38,0.35,0.38,23000,0.38 +NASDAQ,CAMT,2008-08-20,0.90,0.91,0.90,0.91,55500,0.91 +NASDAQ,CAMT,2008-07-16,0.82,0.86,0.81,0.85,7400,0.85 +NASDAQ,CAMT,2008-07-09,0.98,0.98,0.91,0.96,12700,0.96 +NASDAQ,CAMT,2008-06-09,1.35,1.38,1.35,1.35,11600,1.35 +NASDAQ,CAMT,2007-09-12,2.97,2.98,2.96,2.97,3500,2.97 +NASDAQ,CAMT,2007-08-27,3.11,3.14,3.07,3.10,4600,3.10 +NASDAQ,CAMT,2007-05-08,3.79,3.80,3.76,3.77,11100,3.77 +NASDAQ,CAMT,2006-09-07,5.80,5.97,5.80,5.87,14900,5.87 +NASDAQ,CAMT,2006-06-20,6.03,6.26,5.94,6.07,52500,6.07 +NASDAQ,CAMT,2005-11-11,2.77,2.89,2.77,2.85,25200,2.85 +NASDAQ,CAMT,2005-05-19,3.23,3.25,3.13,3.25,71700,3.25 +NASDAQ,CAMT,2005-02-01,4.07,4.20,4.01,4.16,25100,4.16 +NASDAQ,CAMT,2005-01-19,3.95,4.04,3.95,3.99,36000,3.99 +NASDAQ,CAMT,2005-01-12,4.19,4.19,4.05,4.10,58600,4.10 +NASDAQ,CAMT,2005-01-07,4.30,4.50,4.00,4.42,17100,4.42 +NASDAQ,CAMT,2004-10-13,3.65,3.84,3.65,3.68,13100,3.68 +NASDAQ,CAMT,2004-09-07,3.80,4.00,3.80,3.94,31800,3.94 +NASDAQ,CAMT,2004-08-06,3.26,3.57,3.09,3.57,100200,3.57 +NASDAQ,CAMT,2003-09-25,1.91,1.91,1.71,1.84,8400,1.84 +NASDAQ,CAMT,2002-12-17,0.42,0.42,0.40,0.40,16200,0.40 +NASDAQ,CAMT,2002-08-20,0.76,0.82,0.75,0.76,33200,0.76 +NASDAQ,CAMT,2002-07-16,0.99,1.00,0.86,0.95,13000,0.95 +NASDAQ,CAMT,2002-02-11,2.84,2.84,2.71,2.71,3700,2.71 +NASDAQ,CAMT,2001-02-21,7.94,7.94,7.25,7.50,27100,7.50 +NASDAQ,CRBC,2009-10-30,0.65,0.68,0.60,0.60,49894700,0.60 +NASDAQ,CRBC,2009-09-30,0.74,0.82,0.73,0.76,16750900,0.76 +NASDAQ,CRBC,2009-07-30,0.60,0.62,0.60,0.61,1385000,0.61 +NASDAQ,CRBC,2009-06-23,0.82,0.85,0.77,0.80,1473400,0.80 +NASDAQ,CRBC,2009-05-01,1.68,1.79,1.65,1.68,493800,1.68 +NASDAQ,CRBC,2008-02-29,11.96,12.02,11.06,11.13,1214600,11.13 +NASDAQ,CRBC,2007-05-03,20.25,20.52,20.23,20.51,562500,19.09 +NASDAQ,CRBC,2007-03-12,23.25,23.35,23.15,23.24,253300,21.63 +NASDAQ,CRBC,2006-11-08,26.25,26.44,25.70,26.26,152300,24.16 +NASDAQ,CRBC,2006-10-18,26.45,26.73,26.45,26.57,169900,24.17 +NASDAQ,CRBC,2006-05-11,26.58,26.73,25.86,25.89,134800,23.28 +NASDAQ,CRBC,2005-01-19,33.07,33.25,32.37,32.55,120100,27.28 +NASDAQ,CRBC,2005-01-04,33.52,34.16,33.40,33.72,136300,28.26 +NASDAQ,CRBC,2004-06-24,30.40,30.60,30.12,30.13,89900,24.80 +NASDAQ,CRBC,2003-12-26,33.10,33.50,33.10,33.50,14100,27.09 +NASDAQ,CRBC,2003-04-02,23.77,24.00,23.77,23.96,90400,18.74 +NASDAQ,CRBC,2002-11-25,25.57,26.22,25.51,26.07,106300,20.16 +NASDAQ,CRBC,2002-11-08,24.86,25.20,24.86,24.98,141300,19.32 +NASDAQ,CRBC,2002-11-06,25.05,25.15,24.75,25.00,191100,19.34 +NASDAQ,CRBC,2002-10-17,24.01,24.70,24.01,24.55,28400,18.75 +NASDAQ,CRBC,2002-05-30,32.63,33.20,32.60,33.17,95900,25.06 +NASDAQ,CRBC,2002-05-10,32.87,33.00,32.56,32.66,185200,24.67 +NASDAQ,CRBC,2002-03-14,32.98,32.99,32.37,32.88,77400,24.62 +NASDAQ,CRBC,2001-07-09,28.10,28.60,28.10,28.31,100700,20.62 +NASDAQ,CRBC,2001-06-06,26.23,26.34,26.13,26.20,87300,19.08 +NASDAQ,CRBC,2001-05-31,25.15,25.26,24.75,24.80,59900,18.06 +NASDAQ,CRBC,2001-05-09,25.22,25.22,24.95,25.02,60100,18.22 +NASDAQ,CRBC,2000-12-12,24.31,24.81,24.19,24.56,50900,17.52 +NASDAQ,CRBC,2000-11-24,22.94,23.37,22.62,23.37,26600,16.68 +NASDAQ,CRBC,2000-01-18,19.87,20.00,19.31,19.94,57800,13.53 +NASDAQ,CRBC,1999-11-26,25.50,25.87,25.37,25.50,25300,17.30 +NASDAQ,CRBC,1999-05-25,30.12,30.25,29.98,30.06,120200,20.06 +NASDAQ,CRBC,1998-06-04,34.50,35.00,34.25,34.50,29200,22.43 +NASDAQ,CRBC,1998-03-27,35.25,35.38,35.00,35.31,13000,22.82 +NASDAQ,CRBC,1996-04-29,29.00,30.25,29.00,30.25,4200,12.33 +NASDAQ,CRBC,1995-11-24,32.25,32.25,31.50,32.25,3300,13.15 +NASDAQ,CRBC,1994-09-21,26.00,26.50,25.50,25.87,23800,10.29 +NASDAQ,CRBC,1994-09-01,25.25,25.25,24.75,25.00,63400,9.94 +NASDAQ,CRBC,1993-10-29,24.25,25.00,24.00,25.00,49600,9.69 +NASDAQ,CRBC,1993-08-30,26.25,26.50,26.25,26.25,20400,10.10 +NASDAQ,CRBC,1992-08-24,34.75,34.75,34.75,34.75,6600,6.44 +NASDAQ,CRBC,1992-02-13,30.25,31.00,30.25,30.50,17400,5.54 +NASDAQ,CRBC,1991-09-30,29.00,29.00,28.50,28.50,17400,5.06 +NASDAQ,CRBC,1991-08-22,29.25,29.50,28.50,29.50,27600,5.23 +NASDAQ,CRBC,1991-02-15,18.62,19.00,18.50,19.00,8100,3.29 +NASDAQ,CRBC,1990-11-05,18.75,18.75,18.75,18.75,600,3.19 +NASDAQ,CRBC,1990-06-25,22.25,22.25,22.25,22.25,12300,3.67 +NASDAQ,CRBC,1990-01-25,23.00,23.00,22.50,22.50,96600,3.66 +NASDAQ,CRBC,1989-06-05,25.75,26.00,25.75,25.75,43200,4.05 +NASDAQ,CRBC,1989-05-12,25.75,26.00,25.75,25.75,23100,4.05 +NASDAQ,CRBC,1989-04-06,24.25,24.25,24.25,24.25,000,3.77 +NASDAQ,CRBC,1989-03-21,24.25,24.50,24.00,24.25,21000,3.77 +NASDAQ,CRBC,1988-10-17,27.75,28.50,27.75,28.00,33300,4.27 +NASDAQ,CRBC,1988-07-29,21.50,21.50,21.50,21.50,900,3.28 +NASDAQ,CRBC,1988-04-15,20.00,20.50,20.00,20.00,39000,2.98 +NASDAQ,CRBC,1988-02-16,20.25,20.50,20.25,20.50,3300,3.05 +NASDAQ,CRBC,1987-12-24,16.75,17.00,16.75,17.00,30000,2.50 +NASDAQ,CRBC,1987-12-17,16.75,17.25,16.50,16.87,60000,2.48 +NASDAQ,CRBC,1987-04-28,21.62,21.75,21.25,21.25,6900,3.04 +NASDAQ,CRBC,1987-03-12,21.00,21.50,21.00,21.25,21000,3.04 +NASDAQ,CRBC,1987-01-02,19.50,20.75,19.00,20.75,29400,2.94 +NASDAQ,CRBC,1986-07-23,42.00,43.06,41.75,41.75,42300,3.89 +NASDAQ,CRBC,1986-06-18,47.00,47.56,47.00,47.56,4000,4.43 +NASDAQ,CRBC,1986-03-25,39.75,39.75,39.75,39.75,2200,3.67 +NASDAQ,CRBC,1985-12-11,35.56,35.56,35.56,35.56,000,3.25 +NASDAQ,CRBC,1985-10-04,30.00,30.50,30.00,30.00,12200,2.74 +NASDAQ,CHRS,2009-09-23,5.13,5.30,5.04,5.10,1231300,5.10 +NASDAQ,CHRS,2009-06-29,3.60,3.72,3.43,3.65,384300,3.65 +NASDAQ,CHRS,2009-02-27,0.72,0.84,0.70,0.70,517700,0.70 +NASDAQ,CHRS,2008-12-22,2.67,2.81,2.22,2.31,2087500,2.31 +NASDAQ,CHRS,2008-12-15,1.61,1.63,1.44,1.49,960400,1.49 +NASDAQ,CHRS,2008-11-19,0.71,0.76,0.57,0.63,1085600,0.63 +NASDAQ,CHRS,2008-11-11,1.26,1.27,1.09,1.09,1321500,1.09 +NASDAQ,CHRS,2008-05-15,5.53,6.10,5.53,6.07,2690700,6.07 +NASDAQ,CHRS,2007-12-28,5.41,5.50,5.29,5.41,1646500,5.41 +NASDAQ,CHRS,2007-10-03,8.53,8.71,8.45,8.60,1595700,8.60 +NASDAQ,CHRS,2007-01-29,12.81,13.01,12.67,12.96,760100,12.96 +NASDAQ,CHRS,2006-11-08,14.23,14.62,14.12,14.47,438500,14.47 +NASDAQ,CHRS,2006-08-17,12.38,12.94,12.25,12.72,3641100,12.72 +NASDAQ,CHRS,2005-08-03,12.03,12.05,11.84,11.87,970700,11.87 +NASDAQ,CHRS,2004-11-29,9.04,9.29,8.96,9.19,1293600,9.19 +NASDAQ,CHRS,2004-09-10,7.18,7.24,7.02,7.20,352700,7.20 +NASDAQ,CHRS,2004-02-11,6.25,6.43,6.19,6.42,751300,6.42 +NASDAQ,CHRS,2003-02-13,3.41,3.43,3.35,3.39,1395800,3.39 +NASDAQ,CHRS,2003-01-29,3.61,3.69,3.45,3.50,728800,3.50 +NASDAQ,CHRS,2002-10-22,5.13,5.13,4.97,4.99,1214200,4.99 +NASDAQ,CHRS,2002-07-11,8.40,8.40,8.00,8.09,1545100,8.09 +NASDAQ,CHRS,2002-02-06,5.70,5.84,5.56,5.74,364000,5.74 +NASDAQ,CHRS,2002-01-08,6.33,6.40,6.05,6.35,482200,6.35 +NASDAQ,CHRS,2001-10-29,4.80,4.88,4.73,4.73,337000,4.73 +NASDAQ,CHRS,2001-08-30,6.89,6.98,6.71,6.84,184600,6.84 +NASDAQ,CHRS,2001-06-13,5.32,5.61,5.32,5.53,532000,5.53 +NASDAQ,CHRS,2001-03-28,5.12,5.12,4.94,5.00,632000,5.00 +NASDAQ,CHRS,2000-06-16,5.25,5.28,5.06,5.12,408400,5.12 +NASDAQ,CHRS,1999-06-18,5.47,5.50,5.25,5.31,687600,5.31 +NASDAQ,CHRS,1998-12-10,4.37,4.37,4.06,4.09,162200,4.09 +NASDAQ,CHRS,1998-11-13,4.25,4.25,4.16,4.16,38300,4.16 +NASDAQ,CHRS,1998-03-25,4.78,4.88,4.69,4.69,197300,4.69 +NASDAQ,CHRS,1998-03-24,4.63,4.88,4.63,4.75,197900,4.75 +NASDAQ,CHRS,1998-03-23,4.72,4.75,4.63,4.75,97100,4.75 +NASDAQ,CHRS,1997-07-18,5.87,5.94,5.75,5.81,300700,5.81 +NASDAQ,CHRS,1997-07-17,5.94,6.00,5.84,5.92,529900,5.92 +NASDAQ,CHRS,1997-06-12,5.25,5.31,5.16,5.25,673800,5.25 +NASDAQ,CHRS,1996-11-26,5.12,5.22,4.75,5.00,740500,5.00 +NASDAQ,CHRS,1996-10-15,5.12,5.25,5.00,5.12,846000,5.12 +NASDAQ,CHRS,1996-06-26,6.69,6.81,6.69,6.69,663400,6.69 +NASDAQ,CHRS,1996-05-16,7.00,7.12,6.94,7.12,458600,7.12 +NASDAQ,CHRS,1996-01-05,3.38,3.38,3.06,3.13,382100,3.13 +NASDAQ,CHRS,1995-09-01,5.25,5.38,5.00,5.00,341900,5.00 +NASDAQ,CHRS,1995-04-21,5.72,5.85,5.48,5.60,181600,5.57 +NASDAQ,CHRS,1995-03-22,5.20,5.33,5.08,5.20,65600,5.16 +NASDAQ,CHRS,1994-12-19,6.18,6.30,6.05,6.05,227500,5.98 +NASDAQ,CHRS,1994-07-21,9.48,9.48,9.36,9.36,128600,9.22 +NASDAQ,CHRS,1994-06-03,9.59,9.71,9.46,9.59,239300,9.42 +NASDAQ,CHRS,1993-08-20,11.85,11.85,11.49,11.73,1580900,11.47 +NASDAQ,CHRS,1993-06-22,12.83,13.08,12.71,12.95,1410200,12.66 +NASDAQ,CHRS,1993-06-10,15.01,15.25,14.89,15.01,1643000,14.64 +NASDAQ,CHRS,1993-05-24,16.59,17.08,16.47,16.84,649000,16.43 +NASDAQ,CHRS,1993-04-27,14.40,14.64,14.40,14.40,1084800,14.05 +NASDAQ,CHRS,1992-11-02,35.66,36.02,35.05,35.41,873000,17.23 +NASDAQ,CHRS,1992-07-08,26.86,26.86,25.64,25.89,1430800,12.58 +NASDAQ,CHRS,1991-11-19,21.06,21.06,19.61,20.34,688000,9.84 +NASDAQ,CHRS,1991-11-01,20.09,20.22,19.73,19.85,458000,9.61 +NASDAQ,CHRS,1991-09-26,21.55,21.55,20.94,20.94,268000,10.13 +NASDAQ,CHRS,1991-06-25,19.10,20.18,19.10,19.70,1563600,9.52 +NASDAQ,CHRS,1990-10-30,7.93,8.05,7.45,7.57,428600,3.63 +NASDAQ,CHRS,1990-08-01,9.57,9.57,9.33,9.45,204800,4.52 +NASDAQ,CHRS,1990-03-13,8.83,8.95,8.59,8.83,1151800,4.21 +NASDAQ,CHRS,1989-08-21,15.56,15.68,15.44,15.44,143600,7.32 +NASDAQ,CHRS,1989-07-20,15.44,15.79,15.44,15.68,681000,7.44 +NASDAQ,CHRS,1989-04-18,13.28,13.51,13.16,13.28,471000,6.29 +NASDAQ,CHRS,1989-03-20,15.62,15.74,14.67,15.03,1740000,7.10 +NASDAQ,CHRS,1988-12-30,13.84,13.96,13.73,13.73,426400,6.49 +NASDAQ,CHRS,1988-10-28,13.93,14.40,13.93,14.17,421600,6.68 +NASDAQ,CHRS,1988-06-14,10.84,11.31,10.84,11.19,1754000,5.26 +NASDAQ,CHRS,1988-02-24,13.95,14.30,13.83,13.95,703800,6.52 +NASDAQ,CHRS,1987-04-20,24.18,24.30,23.13,23.25,346200,10.84 +NASDAQ,CHRS,1986-10-24,29.56,29.79,28.39,28.50,447300,8.86 +NASDAQ,CHRS,1986-09-26,24.65,25.12,24.18,25.00,513600,7.77 +NASDAQ,CNMD,2010-01-19,22.87,23.43,22.74,22.99,161300,22.99 +NASDAQ,CNMD,2009-06-24,15.10,15.13,14.74,14.94,120800,14.94 +NASDAQ,CNMD,2009-06-15,16.33,16.33,15.91,16.05,279600,16.05 +NASDAQ,CNMD,2009-05-14,13.81,14.16,13.73,14.11,214600,14.11 +NASDAQ,CNMD,2009-02-05,16.64,17.72,15.90,17.11,668600,17.11 +NASDAQ,CNMD,2008-09-05,31.93,32.00,31.15,31.79,148900,31.79 +NASDAQ,CNMD,2008-08-06,31.09,31.64,31.02,31.30,327800,31.30 +NASDAQ,CNMD,2008-03-26,25.64,26.74,25.37,26.69,300600,26.69 +NASDAQ,CNMD,2007-12-31,23.27,23.42,23.00,23.11,111100,23.11 +NASDAQ,CNMD,2007-12-18,23.39,23.73,23.08,23.73,158200,23.73 +NASDAQ,CNMD,2007-11-15,25.53,25.64,24.83,25.13,285900,25.13 +NASDAQ,CNMD,2007-11-12,26.24,26.83,26.11,26.40,138700,26.40 +NASDAQ,CNMD,2007-10-18,29.66,29.79,28.98,29.24,217400,29.24 +NASDAQ,CNMD,2007-07-11,29.37,29.69,29.26,29.69,111500,29.69 +NASDAQ,CNMD,2007-06-20,30.25,30.43,29.60,29.63,184000,29.63 +NASDAQ,CNMD,2007-04-25,31.15,31.25,30.73,30.92,247800,30.92 +NASDAQ,CNMD,2007-03-19,27.92,28.11,27.80,28.10,447300,28.10 +NASDAQ,CNMD,2007-02-08,25.00,26.35,24.90,26.20,505900,26.20 +NASDAQ,CNMD,2006-12-29,23.34,23.35,23.07,23.12,92300,23.12 +NASDAQ,CNMD,2006-09-13,20.78,21.33,20.63,21.27,180000,21.27 +NASDAQ,CNMD,2005-04-25,30.08,30.62,29.80,30.10,422000,30.10 +NASDAQ,CNMD,2004-05-26,25.89,25.89,25.20,25.40,88600,25.40 +NASDAQ,CNMD,2004-01-13,24.95,25.05,24.76,24.99,52500,24.99 +NASDAQ,CNMD,2003-11-19,19.68,20.24,19.67,19.80,215800,19.80 +NASDAQ,CNMD,2003-09-04,21.94,22.13,21.63,22.00,100300,22.00 +NASDAQ,CNMD,2003-02-05,14.45,14.66,14.35,14.39,101700,14.39 +NASDAQ,CNMD,2002-10-24,19.50,20.00,19.20,19.22,402600,19.22 +NASDAQ,CNMD,2002-04-08,24.25,24.87,23.81,24.11,91300,24.11 +NASDAQ,CNMD,2001-05-01,21.65,21.70,21.25,21.47,110100,14.31 +NASDAQ,CNMD,2000-12-07,15.19,15.75,14.81,15.38,29400,10.25 +NASDAQ,CNMD,2000-12-05,15.06,15.63,14.56,15.63,46600,10.42 +NASDAQ,CNMD,2000-12-04,14.27,15.12,14.25,14.75,35600,9.83 +NASDAQ,CNMD,2000-10-09,13.75,13.75,12.75,13.19,35200,8.79 +NASDAQ,CNMD,2000-04-06,27.13,27.62,27.13,27.50,152000,18.33 +NASDAQ,CNMD,1999-12-21,23.94,24.00,22.12,22.37,210600,14.92 +NASDAQ,CNMD,1999-11-05,23.62,24.13,23.62,24.00,19200,16.00 +NASDAQ,CNMD,1999-06-25,33.13,33.13,32.25,32.87,62800,21.92 +NASDAQ,CNMD,1998-05-26,22.00,22.00,21.00,21.25,62000,14.17 +NASDAQ,CNMD,1998-04-21,24.88,25.50,24.88,25.00,47200,16.67 +NASDAQ,CNMD,1998-01-22,23.12,23.44,23.00,23.12,57300,15.42 +NASDAQ,CNMD,1997-09-29,20.62,20.75,20.25,20.50,55400,13.67 +NASDAQ,CNMD,1997-08-27,18.28,18.62,18.00,18.38,14800,12.25 +NASDAQ,CNMD,1996-06-25,26.00,26.12,25.75,26.12,70500,17.42 +NASDAQ,CNMD,1996-04-25,30.50,30.50,29.50,30.50,456400,20.33 +NASDAQ,CNMD,1995-11-20,30.75,31.50,30.75,31.25,10400,13.89 +NASDAQ,CNMD,1994-08-29,16.25,16.88,16.25,16.25,11100,4.81 +NASDAQ,CNMD,1994-02-08,12.25,13.00,12.25,12.88,29000,3.81 +NASDAQ,CNMD,1993-11-26,11.75,11.75,11.25,11.25,9800,3.33 +NASDAQ,CNMD,1993-11-24,12.00,12.25,11.25,11.25,4700,3.33 +NASDAQ,CNMD,1993-06-24,14.50,14.50,14.00,14.50,15200,4.30 +NASDAQ,CNMD,1993-04-15,13.75,13.75,12.75,12.75,12500,3.78 +NASDAQ,CNMD,1993-03-01,17.00,17.50,17.00,17.00,20200,5.04 +NASDAQ,CNMD,1992-07-10,22.25,22.25,22.00,22.00,7100,6.52 +NASDAQ,CNMD,1992-04-10,31.00,31.25,30.25,30.25,13200,8.96 +NASDAQ,CNMD,1991-10-15,25.00,25.75,25.00,25.63,22600,7.59 +NASDAQ,CNMD,1991-07-02,18.25,18.25,17.75,18.13,9100,5.37 +NASDAQ,CNMD,1991-02-06,14.75,15.00,14.25,14.75,85700,4.37 +NASDAQ,CNMD,1991-01-31,13.50,14.50,13.25,13.75,69200,4.07 +NASDAQ,CNMD,1991-01-30,13.50,14.00,13.50,14.00,19600,4.15 +NASDAQ,CNMD,1990-10-09,6.25,6.25,6.00,6.25,15200,1.85 +NASDAQ,CNMD,1990-07-13,8.75,9.25,8.75,8.75,172500,2.59 +NASDAQ,CNMD,1990-05-11,5.75,5.75,5.75,5.75,2400,1.70 +NASDAQ,CNMD,1990-05-07,5.50,6.00,5.50,6.00,7800,1.78 +NASDAQ,CNMD,1990-03-30,4.00,4.25,3.75,4.25,21600,1.26 +NASDAQ,CLRT,2009-05-08,2.82,2.89,2.80,2.89,274500,2.89 +NASDAQ,CLRT,2009-03-12,1.61,1.88,1.50,1.88,301800,1.88 +NASDAQ,CLRT,2009-01-20,1.40,1.40,1.32,1.33,30900,1.33 +NASDAQ,CLRT,2008-10-28,1.45,1.65,1.38,1.65,95300,1.65 +NASDAQ,CLRT,2008-03-05,2.01,2.01,1.80,1.98,143500,1.98 +NASDAQ,CLRT,2008-01-15,2.30,2.30,2.25,2.29,64400,2.29 +NASDAQ,CLRT,2007-10-16,2.14,2.19,2.09,2.10,60300,2.10 +NASDAQ,CLRT,2007-04-13,2.37,2.39,2.31,2.34,81200,2.34 +NASDAQ,CLRT,2006-11-22,1.15,1.15,1.11,1.11,140200,1.11 +NASDAQ,CLRT,2006-08-02,0.75,0.85,0.71,0.84,170100,0.84 +NASDAQ,CLRT,2005-11-15,1.14,1.20,1.14,1.16,62200,1.16 +NASDAQ,CLRT,2005-09-16,1.58,1.64,1.56,1.63,14800,1.63 +NASDAQ,CLRT,2005-06-06,1.30,1.39,1.28,1.31,28400,1.31 +NASDAQ,CLRT,2005-03-30,1.31,1.37,1.30,1.32,58100,1.32 +NASDAQ,CLRT,2004-11-26,1.50,1.71,1.50,1.70,1012400,1.70 +NASDAQ,CLRT,2004-07-28,1.14,1.25,1.14,1.22,69000,1.22 +NASDAQ,CLRT,2004-04-07,2.23,2.30,2.19,2.20,77600,2.20 +NASDAQ,CLRT,2004-03-23,2.25,2.36,2.23,2.29,151300,2.29 +NASDAQ,CLRT,2004-03-04,2.51,2.54,2.42,2.50,106200,2.50 +NASDAQ,CLRT,2003-11-24,1.08,1.08,1.00,1.04,54700,1.04 +NASDAQ,CLRT,2003-11-17,1.13,1.13,1.06,1.08,42000,1.08 +NASDAQ,CLRT,2003-09-19,1.08,1.10,1.01,1.03,11400,1.03 +NASDAQ,CLRT,2002-08-05,1.51,1.51,1.42,1.42,15600,1.42 +NASDAQ,CLRT,2002-05-16,2.40,2.53,1.62,2.15,125600,2.15 +NASDAQ,CLRT,2002-04-15,4.89,4.99,4.80,4.85,10000,4.85 +NASDAQ,CLRT,2001-12-20,4.51,4.79,4.32,4.36,25300,4.36 +NASDAQ,CLRT,2001-12-12,4.56,4.88,4.55,4.65,30500,4.65 +NASDAQ,CLRT,2001-04-05,4.31,4.38,4.25,4.34,25700,4.34 +NASDAQ,CLRT,2001-03-13,3.62,5.00,3.31,4.94,90900,4.94 +NASDAQ,CLRT,2001-02-02,5.03,5.50,4.94,5.38,135300,5.38 +NASDAQ,CLRT,1999-06-04,9.13,9.50,9.13,9.13,11500,9.13 +NASDAQ,CLRT,1998-06-09,8.75,9.00,8.38,8.75,16600,8.75 +NASDAQ,CLRT,1998-04-07,9.88,10.25,9.88,10.00,16600,10.00 +NASDAQ,CLRT,1998-03-13,10.12,10.50,10.00,10.00,11000,10.00 +NASDAQ,CLRT,1997-11-26,10.00,10.00,9.75,10.00,24700,10.00 +NASDAQ,CLRT,1997-11-18,9.38,10.00,9.25,9.62,4800,9.62 +NASDAQ,CLRT,1997-08-07,12.13,12.13,11.25,11.38,33300,11.38 +NASDAQ,CINF,2009-05-18,22.48,23.27,22.25,23.20,1672100,22.12 +NASDAQ,CINF,2009-01-14,26.62,26.81,25.57,25.57,1465700,23.94 +NASDAQ,CINF,2008-12-03,26.55,28.30,26.33,28.28,1690400,26.15 +NASDAQ,CINF,2008-10-27,21.94,22.25,20.52,21.50,1310700,19.88 +NASDAQ,CINF,2008-06-19,27.88,28.68,27.52,28.60,3073200,26.10 +NASDAQ,CINF,2008-06-13,32.22,32.85,31.16,31.60,1890200,28.46 +NASDAQ,CINF,2007-04-17,45.43,45.77,45.42,45.55,742000,39.59 +NASDAQ,CINF,2006-05-18,44.54,44.81,44.30,44.34,310100,37.41 +NASDAQ,CINF,2006-01-19,45.45,45.64,45.28,45.30,263300,37.93 +NASDAQ,CINF,2005-10-13,40.22,40.75,40.07,40.35,788500,33.56 +NASDAQ,CINF,2005-10-04,41.85,42.23,41.68,41.76,426000,34.73 +NASDAQ,CINF,2005-07-22,40.76,40.87,40.35,40.75,259800,33.64 +NASDAQ,CINF,2005-05-31,39.76,39.79,39.47,39.48,589900,32.34 +NASDAQ,CINF,2004-10-11,40.26,40.78,40.12,40.66,334700,31.31 +NASDAQ,CINF,2002-11-25,38.34,38.65,37.77,38.21,430200,26.63 +NASDAQ,CINF,2002-07-30,40.05,40.71,38.78,39.73,563300,27.52 +NASDAQ,CINF,2002-05-21,44.55,44.99,44.03,44.33,330000,30.55 +NASDAQ,CINF,2002-02-04,38.54,38.77,38.08,38.10,267100,26.12 +NASDAQ,CINF,2001-02-21,36.53,36.56,35.12,35.56,309300,23.85 +NASDAQ,CINF,2000-07-21,35.75,36.37,34.19,34.31,269200,22.79 +NASDAQ,CINF,2000-05-30,40.00,41.06,39.81,40.75,336500,26.91 +NASDAQ,CINF,2000-03-23,31.94,32.63,31.25,32.56,381500,21.50 +NASDAQ,CINF,1999-11-24,33.78,34.61,33.62,34.12,398300,22.27 +NASDAQ,CINF,1999-11-12,34.67,35.54,34.67,35.29,153900,23.04 +NASDAQ,CINF,1999-02-11,33.79,34.03,32.87,34.00,254600,21.90 +NASDAQ,CINF,1998-09-08,33.26,35.49,32.35,35.46,326500,22.64 +NASDAQ,CINF,1998-06-12,38.30,38.66,36.44,37.88,317700,24.08 +NASDAQ,CINF,1998-04-03,121.41,121.41,119.97,120.69,177000,25.58 +NASDAQ,CINF,1997-12-03,98.06,98.78,97.58,98.42,156100,20.70 +NASDAQ,CINF,1997-09-15,77.49,77.97,77.13,77.49,86000,16.30 +NASDAQ,CINF,1996-12-02,56.39,56.97,56.04,56.74,176600,11.66 +NASDAQ,CINF,1996-09-13,54.28,54.75,53.58,53.82,187500,11.06 +NASDAQ,CINF,1996-02-20,57.88,58.34,57.77,57.88,136300,11.66 +NASDAQ,CINF,1995-03-28,46.94,47.39,46.82,47.05,253400,9.29 +NASDAQ,CINF,1995-03-06,50.25,50.48,49.80,49.86,37400,9.78 +NASDAQ,CINF,1994-01-07,47.28,47.28,46.63,47.06,49300,8.98 +NASDAQ,CINF,1993-12-06,45.29,45.94,45.29,45.94,318800,8.71 +NASDAQ,CINF,1993-10-20,50.40,50.73,49.64,49.64,104800,9.42 +NASDAQ,CINF,1993-05-03,50.90,50.90,49.82,50.14,75700,9.41 +NASDAQ,CINF,1992-12-30,51.54,51.75,51.32,51.75,111800,9.66 +NASDAQ,CINF,1992-09-17,41.05,42.01,41.05,41.90,107500,7.78 +NASDAQ,CINF,1992-04-24,108.88,110.58,108.88,109.41,109100,6.68 +NASDAQ,CINF,1992-03-13,97.02,97.02,95.35,95.35,29800,5.78 +NASDAQ,CINF,1992-01-21,98.28,99.96,97.65,99.13,73400,6.01 +NASDAQ,CINF,1991-10-02,96.43,98.73,96.43,97.68,125000,5.88 +NASDAQ,CINF,1991-01-24,69.20,70.84,69.20,70.02,231200,4.12 +NASDAQ,CINF,1990-11-02,56.72,58.55,56.11,58.34,235200,3.40 +NASDAQ,CINF,1990-07-02,66.20,66.20,65.60,65.70,161700,3.79 +NASDAQ,COBZ,2009-04-30,5.83,6.04,5.57,5.87,80900,5.83 +NASDAQ,COBZ,2008-11-12,10.38,10.89,10.19,10.23,65700,10.01 +NASDAQ,COBZ,2007-11-12,17.75,18.08,17.43,17.44,143700,16.65 +NASDAQ,COBZ,2006-08-16,23.00,23.24,22.86,23.17,15500,21.75 +NASDAQ,COBZ,2006-03-31,20.44,20.65,20.03,20.60,62000,19.23 +NASDAQ,COBZ,2006-01-23,19.00,19.00,18.65,18.73,31400,17.44 +NASDAQ,COBZ,2005-07-14,19.56,19.56,18.95,19.14,14100,17.72 +NASDAQ,COBZ,2004-12-01,22.00,22.40,22.00,22.18,49400,20.44 +NASDAQ,COBZ,2004-11-16,20.00,20.00,19.78,19.79,39200,18.24 +NASDAQ,COBZ,2004-10-26,18.85,19.02,18.76,18.91,67300,17.39 +NASDAQ,COBZ,2004-02-13,20.15,20.15,19.76,19.76,11600,12.05 +NASDAQ,COBZ,2003-10-16,16.32,16.40,16.14,16.39,13200,9.93 +NASDAQ,COBZ,2002-02-20,14.00,14.11,13.90,14.02,30900,8.33 +NASDAQ,COBZ,2002-02-13,13.50,14.25,13.50,14.12,34600,8.39 +NASDAQ,COBZ,2002-01-03,13.55,13.88,13.48,13.88,12800,8.22 +NASDAQ,COBZ,2001-04-11,16.48,16.48,16.48,16.48,000,6.45 +NASDAQ,COBZ,2001-01-08,17.62,17.62,17.31,17.31,8800,6.75 +NASDAQ,COBZ,2000-07-05,13.50,13.50,13.38,13.38,2000,5.15 +NASDAQ,COBZ,2000-06-19,13.25,13.25,13.00,13.00,5400,5.01 +NASDAQ,COBZ,1999-01-13,11.04,11.04,11.04,11.04,17300,4.21 +NASDAQ,COBZ,1999-01-11,11.54,11.66,11.29,11.41,14000,4.35 +NASDAQ,COBZ,1998-11-09,12.65,12.65,12.47,12.65,2900,4.82 +NASDAQ,COBZ,1998-10-29,12.72,12.72,11.97,11.97,5000,4.56 +NASDAQ,COBZ,1998-10-21,11.66,11.66,11.66,11.66,700,4.44 +NASDAQ,COBZ,1998-06-30,15.63,15.88,15.38,15.88,26300,6.05 +NASDAQ,CHLN,2010-01-15,4.71,4.71,4.47,4.50,257000,4.50 +NASDAQ,CHLN,2009-11-20,4.43,4.51,4.27,4.33,328400,4.33 +NASDAQ,CHLN,2009-07-29,5.70,5.80,5.50,5.67,382100,5.67 +NASDAQ,CHLN,2009-05-21,2.48,2.50,2.29,2.46,56500,2.46 +NASDAQ,CHLN,2009-05-12,2.65,2.87,2.35,2.60,77400,2.60 +NASDAQ,CHLN,2009-04-01,1.21,1.39,1.21,1.37,21800,1.37 +NASDAQ,CHLN,2009-01-09,1.82,1.90,1.71,1.86,56500,1.86 +NASDAQ,CHLN,2008-07-23,4.07,4.13,4.05,4.10,45000,4.10 +NASDAQ,CHLN,2008-04-28,4.52,4.55,4.38,4.40,22600,4.40 +NASDAQ,CHLN,2008-04-01,4.60,4.65,4.30,4.30,18200,4.30 +NASDAQ,CHLN,2008-01-30,4.05,4.55,4.05,4.55,66900,4.55 +NASDAQ,CTZN,2009-11-16,0.36,0.37,0.30,0.35,236000,0.35 +NASDAQ,CTZN,2009-05-28,0.93,0.97,0.86,0.88,42400,0.88 +NASDAQ,CTZN,2008-10-01,5.26,5.31,5.07,5.10,40100,5.10 +NASDAQ,CTZN,2008-04-21,8.75,8.81,8.26,8.49,5800,8.39 +NASDAQ,CTZN,2007-07-19,19.09,19.28,19.02,19.09,27500,18.54 +NASDAQ,CTZN,2007-06-19,23.05,23.34,22.76,23.30,15300,22.63 +NASDAQ,CTZN,2006-05-25,28.29,28.57,27.50,27.58,20100,26.40 +NASDAQ,CTZN,2005-12-15,23.85,24.23,23.68,24.17,34600,22.99 +NASDAQ,CTZN,2004-09-30,24.99,25.83,24.77,25.09,70600,23.40 +NASDAQ,CTZN,2004-09-23,23.21,23.60,23.13,23.44,15900,21.86 +NASDAQ,CTZN,2004-07-07,23.08,23.51,23.00,23.25,3400,21.60 +NASDAQ,CTZN,2004-05-12,21.44,21.94,21.01,21.90,7600,20.35 +NASDAQ,CTZN,2004-01-06,23.05,23.05,22.36,22.36,11800,20.61 +NASDAQ,CTZN,2002-04-19,19.65,19.90,19.52,19.90,8100,17.83 +NASDAQ,CTZN,2002-01-02,15.87,16.62,15.87,16.60,5000,14.80 +NASDAQ,CTZN,2001-05-25,14.30,14.45,14.23,14.45,6600,12.82 +NASDAQ,CTZN,2001-05-22,14.20,14.30,14.15,14.16,373200,12.56 +NASDAQ,CTCH,2010-01-22,4.01,4.08,3.80,3.86,50000,3.86 +NASDAQ,CTCH,2009-10-15,3.56,3.56,3.50,3.55,13800,3.55 +NASDAQ,CTCH,2009-07-07,2.04,2.05,2.01,2.05,31600,2.05 +NASDAQ,CTCH,2009-05-15,1.80,1.89,1.80,1.83,5400,1.83 +NASDAQ,CTCH,2009-05-06,1.88,1.95,1.87,1.90,51200,1.90 +NASDAQ,CTCH,2007-11-07,2.16,2.29,2.16,2.26,84800,6.78 +NASDAQ,CTCH,2007-09-13,1.89,1.90,1.84,1.89,19700,5.67 +NASDAQ,CTCH,2007-08-24,1.85,1.94,1.85,1.92,42600,5.76 +NASDAQ,CTCH,2007-05-21,1.95,2.07,1.92,2.00,455500,6.00 +NASDAQ,CTCH,2006-05-11,1.03,1.07,1.00,1.00,136600,3.00 +NASDAQ,CTCH,2006-05-01,1.02,1.07,1.02,1.04,73200,3.12 +NASDAQ,CTCH,2006-02-17,0.94,0.97,0.92,0.93,88200,2.79 +NASDAQ,CTCH,2006-01-09,1.15,1.15,1.07,1.13,156600,3.39 +NASDAQ,CTCH,2005-11-02,0.56,0.58,0.54,0.55,45000,1.65 +NASDAQ,CTCH,2005-10-05,0.51,0.53,0.51,0.52,30200,1.56 +NASDAQ,CTCH,2005-07-13,0.51,0.59,0.50,0.55,47600,1.65 +NASDAQ,CTCH,2005-06-13,0.49,0.53,0.49,0.49,65800,1.47 +NASDAQ,CTCH,2005-04-20,0.66,0.69,0.66,0.69,36200,2.07 +NASDAQ,CTCH,2005-03-11,0.77,0.80,0.72,0.77,52300,2.31 +NASDAQ,CTCH,2004-09-08,0.34,0.35,0.32,0.33,18000,0.99 +NASDAQ,CTCH,2004-06-15,0.55,0.60,0.55,0.56,37700,1.68 +NASDAQ,CTCH,2003-12-26,0.83,0.83,0.75,0.82,10900,2.46 +NASDAQ,CTCH,2003-09-09,0.74,0.76,0.71,0.72,35800,2.16 +NASDAQ,CTCH,2003-09-04,0.79,0.79,0.75,0.78,20800,2.34 +NASDAQ,CTCH,2003-09-03,0.74,0.80,0.74,0.79,6300,2.37 +NASDAQ,CTCH,2003-08-20,0.76,0.80,0.76,0.78,12400,2.34 +NASDAQ,CTCH,2003-04-08,0.25,0.40,0.25,0.32,109500,0.96 +NASDAQ,CTCH,2003-03-12,0.12,0.12,0.12,0.12,800,0.36 +NASDAQ,CTCH,2002-04-24,0.20,0.20,0.17,0.17,17800,0.51 +NASDAQ,CTCH,2002-01-15,0.30,0.33,0.28,0.31,111900,0.93 +NASDAQ,CTCH,2002-01-03,0.28,0.31,0.24,0.27,55700,0.81 +NASDAQ,CTCH,2001-10-26,0.26,0.29,0.25,0.25,34400,0.75 +NASDAQ,CTCH,2000-11-15,12.69,12.69,11.37,11.50,54000,34.50 +NASDAQ,CTCH,2000-08-14,17.75,18.12,16.94,17.00,94000,51.00 +NASDAQ,CTCH,2000-07-12,31.75,32.00,30.25,31.19,67200,93.56 +NASDAQ,CTCH,2000-03-17,57.75,57.75,56.00,56.98,31400,170.95 +NASDAQ,CTCH,2000-01-18,42.69,43.12,40.50,42.87,116400,128.62 +NASDAQ,CTCH,1999-10-14,19.87,24.12,19.50,24.00,184900,72.00 +NASDAQ,CTCH,1999-10-08,17.03,17.03,16.00,17.00,93400,51.00 +NASDAQ,CTCH,1999-09-22,16.31,16.50,15.25,16.06,36900,48.19 +NASDAQ,CTCH,1999-07-28,15.62,16.81,15.00,16.75,163900,50.25 +NASDAQ,CTCH,1999-07-13,21.00,25.87,18.75,24.00,2647700,72.00 +NASDAQ,CADE,2010-01-29,1.85,1.93,1.85,1.89,22800,1.89 +NASDAQ,CADE,2010-01-19,1.76,1.80,1.66,1.80,17300,1.80 +NASDAQ,CADE,2010-01-14,1.83,1.83,1.74,1.79,7600,1.79 +NASDAQ,CADE,2010-01-04,1.65,1.89,1.62,1.85,16600,1.85 +NASDAQ,CADE,2009-10-01,1.81,1.81,1.75,1.81,8900,1.81 +NASDAQ,CADE,2009-03-02,3.62,3.71,3.55,3.62,3700,3.57 +NASDAQ,CADE,2009-02-02,4.40,4.51,4.40,4.41,7100,4.35 +NASDAQ,CADE,2008-09-24,10.24,10.49,9.54,9.67,14900,9.44 +NASDAQ,CADE,2008-01-25,14.85,14.92,14.42,14.42,5300,13.52 +NASDAQ,CADE,2007-05-29,19.69,19.90,19.59,19.77,16900,17.76 +NASDAQ,CADE,2007-05-01,19.02,19.40,18.92,19.34,15700,17.37 +NASDAQ,CADE,2007-04-02,20.00,20.23,19.95,20.07,78500,18.03 +NASDAQ,CADE,2006-12-01,21.30,21.30,20.76,20.95,30300,18.37 +NASDAQ,CADE,2006-10-31,20.78,20.78,20.38,20.50,29500,17.97 +NASDAQ,CADE,2005-09-23,24.10,25.17,24.10,25.07,6000,21.00 +NASDAQ,CADE,2005-08-19,23.18,23.20,23.06,23.06,2700,19.12 +NASDAQ,CADE,2005-02-15,23.43,23.55,23.10,23.17,6800,18.83 +NASDAQ,CADE,2004-10-13,26.75,26.75,26.26,26.33,1800,21.22 +NASDAQ,CADE,2004-06-25,25.50,26.50,25.50,26.50,34100,21.16 +NASDAQ,CADE,2003-03-28,23.76,23.95,23.75,23.75,4300,18.09 +NASDAQ,CADE,2002-12-17,26.30,26.45,26.30,26.45,1500,19.96 +NASDAQ,CADE,2002-01-08,30.80,30.80,30.49,30.50,2100,16.66 +NASDAQ,CADE,2001-11-16,30.40,30.48,30.15,30.40,1200,16.46 +NASDAQ,CADE,2001-05-04,22.00,22.00,22.00,22.00,1100,11.67 +NASDAQ,CADE,1999-06-09,36.88,36.88,36.88,36.88,000,18.65 +NASDAQ,CADE,1999-03-18,38.00,38.00,38.00,38.00,000,19.21 +NASDAQ,CASB,2009-09-23,1.84,1.84,1.71,1.77,26700,1.77 +NASDAQ,CASB,2009-08-19,1.80,1.81,1.75,1.75,22800,1.75 +NASDAQ,CASB,2009-08-12,1.82,1.86,1.78,1.80,20500,1.80 +NASDAQ,CASB,2009-06-26,2.19,2.36,2.15,2.36,23100,2.36 +NASDAQ,CASB,2009-04-01,2.50,3.20,2.50,3.19,37100,3.18 +NASDAQ,CASB,2009-03-10,1.94,2.15,1.90,2.06,61100,2.05 +NASDAQ,CASB,2009-03-09,1.65,1.97,1.65,1.75,21700,1.74 +NASDAQ,CASB,2009-01-26,3.52,3.52,3.05,3.12,16300,3.11 +NASDAQ,CASB,2008-07-03,6.32,6.46,6.32,6.40,3800,6.20 +NASDAQ,CASB,2008-06-10,9.10,9.20,9.02,9.09,8500,8.80 +NASDAQ,CASB,2008-02-06,13.39,13.50,13.23,13.39,9000,12.86 +NASDAQ,CASB,2007-12-05,13.28,13.59,13.28,13.56,12500,12.94 +NASDAQ,CASB,2007-11-29,13.71,13.94,13.01,13.22,12900,12.61 +NASDAQ,CASB,2007-10-15,16.08,16.32,16.03,16.11,14800,15.37 +NASDAQ,CASB,2007-08-06,14.99,15.28,14.84,15.17,12800,14.39 +NASDAQ,CASB,2007-07-20,15.97,16.10,15.90,15.98,5500,15.16 +NASDAQ,CASB,2007-04-25,16.30,16.75,16.30,16.38,96000,15.46 +NASDAQ,CASB,2006-12-01,17.14,17.19,17.14,17.15,1200,16.04 +NASDAQ,CASB,2006-10-23,17.05,17.08,16.95,17.04,5500,15.94 +NASDAQ,CASB,2006-10-06,16.30,16.58,16.30,16.58,700,15.51 +NASDAQ,CASB,2005-12-08,19.50,19.50,18.88,19.25,4800,14.12 +NASDAQ,CASB,2005-11-01,17.80,17.80,17.75,17.75,1500,13.02 +NASDAQ,CASB,2005-03-15,19.60,19.60,19.26,19.50,10100,14.11 +NASDAQ,CASB,2004-12-16,19.03,19.03,18.05,18.90,119900,13.61 +NASDAQ,CASB,2004-01-07,18.17,18.54,18.05,18.24,2000,12.98 +NASDAQ,CASB,2003-12-23,19.50,20.40,19.30,19.85,14400,14.08 +NASDAQ,CASB,2003-05-06,12.64,12.73,12.63,12.73,500,7.17 +NASDAQ,CASB,2003-03-25,12.01,12.01,11.95,11.95,600,6.71 +NASDAQ,CASB,2003-02-05,12.77,12.77,12.77,12.77,000,7.17 +NASDAQ,CASB,2002-07-16,10.49,10.50,10.44,10.50,6800,5.84 +NASDAQ,CASB,2001-12-12,7.70,7.85,7.50,7.85,24400,4.37 +NASDAQ,CASB,2000-05-16,7.13,7.13,7.13,7.13,400,3.57 +NASDAQ,CASB,1999-09-20,12.58,13.75,12.19,13.28,3200,6.66 +NASDAQ,CASB,1999-03-12,17.97,17.97,17.97,17.97,500,7.21 +NASDAQ,CASB,1998-05-26,24.69,25.00,24.69,25.00,2000,8.02 +NASDAQ,CASB,1998-03-06,18.75,19.22,17.50,19.22,6800,6.17 +NASDAQ,CASB,1996-10-16,18.75,18.75,18.75,18.75,5900,4.81 +NASDAQ,CASB,1996-09-24,20.00,20.00,20.00,20.00,3800,5.13 +NASDAQ,CASB,1996-04-19,21.25,21.25,20.31,21.25,4200,4.36 +NASDAQ,CASB,1996-04-12,20.00,20.00,20.00,20.00,4800,4.11 +NASDAQ,CASB,1995-03-07,18.55,18.55,18.55,18.55,2100,3.09 +NASDAQ,CASB,1994-08-09,16.58,16.58,16.58,16.58,4800,2.77 +NASDAQ,CASB,1993-08-16,12.63,12.63,12.63,12.63,600,1.35 +NASDAQ,CASB,1993-07-22,11.79,11.79,11.37,11.68,23000,1.25 +NASDAQ,CASB,1993-01-20,11.16,11.16,11.16,11.16,5900,1.19 +NASDAQ,CASB,1993-01-11,9.05,9.05,9.05,9.05,1200,0.97 +NASDAQ,CIMT,2009-11-10,1.20,1.30,1.11,1.20,13500,1.20 +NASDAQ,CIMT,2009-10-23,1.31,1.36,1.31,1.36,12000,1.36 +NASDAQ,CIMT,2009-06-18,0.85,0.90,0.82,0.90,10500,0.90 +NASDAQ,CIMT,2009-03-24,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,CIMT,2008-01-18,3.28,3.43,3.20,3.24,8100,3.24 +NASDAQ,CIMT,2007-05-24,2.61,2.62,2.38,2.38,81400,2.38 +NASDAQ,CIMT,2006-11-07,1.49,1.53,1.44,1.53,4200,1.53 +NASDAQ,CIMT,2006-08-16,1.18,1.18,1.15,1.15,4000,1.15 +NASDAQ,CIMT,2006-05-19,1.22,1.33,1.20,1.24,36800,1.24 +NASDAQ,CIMT,2005-05-25,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,CIMT,2005-05-11,1.70,1.70,1.51,1.70,3600,1.70 +NASDAQ,CIMT,2005-02-24,1.99,1.99,1.93,1.93,200,1.93 +NASDAQ,CIMT,2004-07-29,1.34,1.39,1.28,1.39,12000,1.39 +NASDAQ,CIMT,2004-06-07,2.05,2.05,1.99,2.05,2700,2.05 +NASDAQ,CIMT,2004-03-24,2.25,2.58,2.25,2.45,10700,2.45 +NASDAQ,CIMT,2003-08-15,1.32,1.39,1.32,1.39,1100,1.39 +NASDAQ,CIMT,2002-11-25,0.81,0.81,0.81,0.81,1400,0.81 +NASDAQ,CIMT,2002-05-13,1.13,1.13,1.13,1.13,500,1.13 +NASDAQ,CIMT,2002-04-15,1.01,1.01,1.00,1.00,4400,1.00 +NASDAQ,CIMT,2002-02-28,1.08,1.34,1.08,1.34,6700,1.34 +NASDAQ,CIMT,2001-01-22,1.44,1.75,1.44,1.50,30500,1.50 +NASDAQ,CIMT,2000-02-08,3.66,3.75,3.50,3.50,24300,3.50 +NASDAQ,CIMT,2000-01-25,3.50,3.50,3.25,3.38,57000,3.38 +NASDAQ,CIMT,1998-06-10,2.62,2.75,2.50,2.75,3400,2.75 +NASDAQ,CIMT,1998-05-07,3.44,3.62,3.44,3.50,19000,3.50 +NASDAQ,CIMT,1998-04-14,3.41,3.56,3.41,3.50,62300,3.50 +NASDAQ,CIMT,1998-03-23,3.94,4.00,3.88,3.88,26500,3.88 +NASDAQ,CIMT,1998-02-10,3.06,3.06,3.06,3.06,9200,3.06 +NASDAQ,CIMT,1997-06-30,4.75,4.88,4.75,4.88,2300,4.88 +NASDAQ,CIMT,1997-01-28,5.38,5.75,5.06,5.06,19700,5.06 +NASDAQ,CIMT,1996-08-22,6.13,6.13,6.13,6.13,1300,6.13 +NASDAQ,CIMT,1996-04-08,7.25,7.25,7.00,7.12,47600,7.12 +NASDAQ,CHUX,2010-01-21,7.27,7.36,6.96,7.22,259600,7.22 +NASDAQ,CHUX,2008-02-05,13.68,14.04,13.22,13.39,191300,13.17 +NASDAQ,CHUX,2007-07-24,19.63,19.81,19.33,19.48,186900,19.01 +NASDAQ,CHUX,2007-06-25,20.06,20.27,19.60,19.65,354800,19.17 +NASDAQ,CHUX,2007-06-14,21.86,22.68,21.67,22.54,242600,21.99 +NASDAQ,CHUX,2007-04-12,20.09,20.20,19.80,20.18,192600,19.64 +NASDAQ,CHUX,2006-05-15,15.93,16.70,15.49,16.43,191700,15.99 +NASDAQ,CHUX,2006-05-04,17.18,17.32,17.07,17.24,80400,16.78 +NASDAQ,CHUX,2006-04-17,17.19,17.19,16.71,16.87,117600,16.42 +NASDAQ,CHUX,2005-12-19,15.42,15.49,15.16,15.43,122500,15.02 +NASDAQ,CHUX,2005-09-20,15.64,15.66,14.86,14.96,379200,14.56 +NASDAQ,CHUX,2005-08-15,17.71,18.25,17.37,18.01,98700,17.53 +NASDAQ,CHUX,2005-06-28,17.18,17.42,17.13,17.21,109000,16.75 +NASDAQ,CHUX,2005-06-08,19.25,19.26,18.66,18.70,143700,18.20 +NASDAQ,CHUX,2005-06-01,18.57,19.05,18.55,19.02,150500,18.51 +NASDAQ,CHUX,2003-12-10,15.60,15.99,15.50,15.68,120900,15.26 +NASDAQ,CHUX,2003-07-15,22.50,22.50,21.60,21.73,190900,21.15 +NASDAQ,CHUX,2003-06-05,19.70,20.50,19.65,20.46,495400,19.91 +NASDAQ,CHUX,2001-08-23,18.39,18.39,18.26,18.35,18500,17.86 +NASDAQ,CHUX,2001-02-09,18.56,18.62,17.69,18.31,138300,17.82 +NASDAQ,CHUX,2000-12-27,17.31,17.31,16.75,17.00,21500,16.54 +NASDAQ,CHUX,2000-09-11,13.06,13.50,13.00,13.44,10200,13.08 +NASDAQ,CHUX,2000-01-04,12.00,12.38,11.56,11.94,107300,11.62 +NASDAQ,CHUX,1999-08-11,15.75,16.75,15.75,16.25,35100,15.81 +NASDAQ,CHUX,1999-01-21,14.75,15.38,14.75,15.25,72000,14.84 +NASDAQ,CHUX,1998-08-25,11.38,11.50,11.00,11.00,10300,10.70 +NASDAQ,CHUX,1998-04-08,20.62,21.25,20.62,20.94,36300,13.58 +NASDAQ,CHUX,1997-04-18,12.75,13.25,12.50,12.75,41100,8.27 +NASDAQ,CHUX,1997-03-18,12.75,13.25,12.50,12.75,17100,8.27 +NASDAQ,CHUX,1997-01-15,11.88,12.50,11.88,12.50,31800,8.11 +NASDAQ,CHUX,1996-06-20,12.25,13.00,12.25,12.25,47700,7.95 +NASDAQ,CHUX,1996-06-05,12.87,14.00,12.75,14.00,239000,9.08 +NASDAQ,CHUX,1995-12-12,11.50,12.25,11.50,12.00,19600,7.79 +NASDAQ,CHUX,1995-11-08,12.75,12.75,12.00,12.75,76500,8.27 +NASDAQ,CHUX,1995-07-31,13.50,13.75,13.50,13.63,77600,8.84 +NASDAQ,CHUX,1995-05-01,12.00,12.75,12.00,12.38,5200,8.03 +NASDAQ,CHUX,1995-03-09,13.25,13.25,13.25,13.25,2000,8.60 +NASDAQ,CHUX,1995-01-27,11.50,11.50,10.50,11.38,22800,7.38 +NASDAQ,CHUX,1994-08-19,13.00,13.00,12.50,12.94,155800,8.39 +NASDAQ,CHUX,1994-05-24,17.75,18.00,17.25,17.50,97600,7.57 +NASDAQ,CHUX,1993-09-15,12.00,12.00,11.50,11.50,85000,4.97 +NASDAQ,CHUX,1993-03-12,9.75,10.25,9.75,10.25,15100,4.43 +NASDAQ,CHUX,1992-06-05,7.37,7.37,7.00,7.37,13500,3.19 +NASDAQ,CHUX,1992-04-29,7.37,7.37,6.88,7.37,7600,3.19 +NASDAQ,CHUX,1992-04-13,7.75,7.75,7.75,7.75,700,3.35 +NASDAQ,CHUX,1991-11-21,6.37,6.37,6.00,6.00,36900,2.60 +NASDAQ,CHUX,1991-02-27,4.50,4.50,4.12,4.50,214900,1.95 +NASDAQ,CTFO,2009-09-11,7.87,8.93,7.79,8.62,316800,8.62 +NASDAQ,CTFO,2009-01-09,3.35,3.35,3.17,3.29,1200,3.29 +NASDAQ,CTFO,2008-10-06,4.00,4.00,3.50,4.00,2400,4.00 +NASDAQ,CTFO,2008-04-07,6.75,6.90,6.55,6.55,2700,6.55 +NASDAQ,CJBK,2009-09-24,5.96,6.00,5.94,6.00,1200,6.00 +NASDAQ,CJBK,2009-09-11,6.25,6.25,6.25,6.25,900,6.25 +NASDAQ,CJBK,2009-02-06,6.98,6.98,6.98,6.98,000,6.98 +NASDAQ,CJBK,2009-01-16,7.00,7.06,6.90,6.97,3600,6.97 +NASDAQ,CJBK,2008-10-30,6.49,6.75,6.49,6.74,5200,6.74 +NASDAQ,CJBK,2008-03-19,7.08,7.25,7.00,7.01,14100,6.68 +NASDAQ,CJBK,2008-03-10,7.01,7.14,7.01,7.14,5500,6.80 +NASDAQ,CJBK,2008-01-02,7.95,7.95,7.95,7.95,000,7.57 +NASDAQ,CJBK,2007-12-05,7.70,7.70,7.45,7.53,3200,7.17 +NASDAQ,CJBK,2007-06-08,8.99,9.00,8.71,8.78,1000,7.96 +NASDAQ,CJBK,2007-01-29,8.05,8.13,8.05,8.13,600,7.37 +NASDAQ,CJBK,2004-11-03,25.25,25.25,24.75,24.75,2900,10.69 +NASDAQ,CJBK,2004-07-13,23.50,23.50,22.00,23.44,15400,10.12 +NASDAQ,CJBK,2004-06-03,27.00,27.00,27.00,27.00,000,9.72 +NASDAQ,CJBK,2003-06-30,19.50,19.50,19.27,19.27,500,6.61 +NASDAQ,CJBK,2003-06-09,19.38,19.38,19.38,19.38,1800,6.64 +NASDAQ,CJBK,2003-03-07,15.15,15.15,15.15,15.15,000,5.19 +NASDAQ,CJBK,2003-01-14,15.50,15.50,15.00,15.00,4900,5.14 +NASDAQ,CJBK,2002-05-13,16.90,16.90,12.60,12.60,4500,4.11 +NASDAQ,CJBK,2002-01-18,16.50,16.50,16.50,16.50,000,5.39 +NASDAQ,CJBK,2001-08-30,10.60,10.60,10.60,10.60,000,3.30 +NASDAQ,CJBK,2000-09-18,11.00,11.00,10.75,10.75,3400,3.18 +NASDAQ,CJBK,2000-09-07,10.75,10.75,10.75,10.75,000,3.18 +NASDAQ,CJBK,2000-09-01,10.75,10.75,10.75,10.75,000,3.18 +NASDAQ,CJBK,2000-08-09,9.75,9.75,9.75,9.75,000,2.89 +NASDAQ,CJBK,2000-04-17,10.37,10.37,10.37,10.37,200,3.07 +NASDAQ,CJBK,1999-11-18,11.00,11.00,11.00,11.00,000,3.26 +NASDAQ,CMCSA,2009-12-18,17.05,17.28,14.18,17.24,32231200,17.14 +NASDAQ,CMCSA,2009-10-06,15.42,15.74,15.30,15.46,26214800,15.37 +NASDAQ,CMCSA,2009-08-18,14.54,14.61,14.30,14.34,22019800,14.20 +NASDAQ,CMCSA,2009-02-09,14.34,14.50,13.88,14.41,22723300,14.13 +NASDAQ,CMCSA,2008-05-02,22.34,22.47,21.66,21.97,19764200,21.32 +NASDAQ,CMCSA,2007-09-28,24.17,24.36,24.00,24.18,36141200,23.38 +NASDAQ,CMCSA,2007-09-10,25.04,25.30,24.71,25.11,13657800,24.28 +NASDAQ,CMCSA,2007-08-23,25.23,25.48,25.09,25.47,20238000,24.63 +NASDAQ,CMCSA,2007-06-14,26.81,27.55,26.69,27.52,29888400,26.62 +NASDAQ,CMCSA,2007-04-18,27.80,27.98,27.56,27.83,9174900,26.91 +NASDAQ,CMCSA,2005-06-22,32.39,32.47,31.93,31.95,11171800,20.60 +NASDAQ,CMCSA,2005-03-11,33.58,33.78,33.19,33.27,10904000,21.45 +NASDAQ,CMCSA,2004-12-16,31.10,31.30,30.96,31.12,9084900,20.06 +NASDAQ,CMCSA,2003-10-13,32.28,32.56,31.88,32.05,6488800,20.66 +NASDAQ,CMCSA,2003-08-26,28.90,29.25,28.40,29.13,11216000,18.78 +NASDAQ,CMCSA,2003-05-09,30.62,31.23,30.37,31.11,12170200,20.06 +NASDAQ,CMCSA,2002-08-19,20.88,21.86,20.85,21.52,181400,13.87 +NASDAQ,CMCSA,2002-04-03,32.51,32.68,31.45,32.00,275100,20.63 +NASDAQ,CMCSA,2001-11-27,39.06,39.29,38.51,39.02,127400,25.16 +NASDAQ,CMCSA,2001-06-29,42.51,43.00,41.64,42.95,118000,27.69 +NASDAQ,CMCSA,2001-06-26,41.48,42.07,40.40,41.76,152000,26.92 +NASDAQ,CMCSA,2001-03-29,40.62,41.19,40.38,41.19,58800,26.56 +NASDAQ,CMCSA,2001-03-13,42.75,42.81,41.00,41.94,106600,27.04 +NASDAQ,CMCSA,2000-10-26,40.62,41.13,39.38,40.06,126600,25.83 +NASDAQ,CMCSA,2000-06-19,35.62,37.00,35.19,36.69,107800,23.65 +NASDAQ,CMCSA,2000-01-21,50.38,50.75,48.81,49.63,407700,32.00 +NASDAQ,CMCSA,1999-08-24,31.81,31.88,30.50,31.00,1039000,19.99 +NASDAQ,CMCSA,1999-06-16,34.00,35.44,33.75,34.37,834000,22.16 +NASDAQ,CMCSA,1999-03-19,70.38,70.38,68.56,70.12,563700,22.61 +NASDAQ,CMCSA,1999-01-15,61.73,61.98,60.85,61.60,1646100,19.85 +NASDAQ,CMCSA,1998-12-24,57.61,57.92,57.42,57.86,404100,18.65 +NASDAQ,CMCSA,1998-12-07,53.73,54.11,51.30,51.73,1316100,16.67 +NASDAQ,CMCSA,1998-11-27,48.77,48.96,48.34,48.65,173400,15.67 +NASDAQ,CMCSA,1998-11-10,46.34,46.84,45.46,46.59,1823100,15.01 +NASDAQ,CMCSA,1998-06-08,33.45,34.14,33.45,33.95,282600,10.93 +NASDAQ,CMCSA,1998-05-06,35.43,35.86,35.30,35.74,272400,11.50 +NASDAQ,CMCSA,1998-02-25,33.04,33.66,32.97,33.41,726000,10.74 +NASDAQ,CMCSA,1997-12-24,30.61,30.79,30.29,30.36,513900,9.76 +NASDAQ,CMCSA,1997-09-19,24.29,24.42,24.17,24.29,708300,7.80 +NASDAQ,CMCSA,1997-09-16,23.61,24.04,23.61,23.92,560400,7.68 +NASDAQ,CMCSA,1997-08-04,22.90,23.15,22.34,22.71,955500,7.29 +NASDAQ,CMCSA,1997-06-06,17.42,18.42,17.42,18.17,1469700,5.83 +NASDAQ,CMCSA,1997-05-06,16.78,16.78,16.41,16.53,389400,5.30 +NASDAQ,CMCSA,1997-04-04,15.41,15.41,14.92,15.16,1788300,4.86 +NASDAQ,CMCSA,1996-05-13,16.45,17.06,16.20,16.82,1433100,5.36 +NASDAQ,CMCSA,1996-04-19,17.19,17.31,17.06,17.31,415500,5.52 +NASDAQ,CMCSA,1995-11-06,17.15,17.15,16.66,16.90,837600,5.38 +NASDAQ,CMCSA,1995-07-13,20.09,20.46,20.09,20.34,1356300,6.46 +NASDAQ,CMCSA,1994-11-21,17.18,17.31,16.39,16.45,2152800,5.21 +NASDAQ,CMCSA,1993-12-16,32.41,32.41,31.06,31.80,1865200,6.68 +NASDAQ,CMCSA,1993-03-29,21.69,22.30,21.57,22.18,1030500,4.64 +NASDAQ,CMCSA,1993-02-08,20.80,21.41,20.68,20.80,1723500,4.35 +NASDAQ,CMCSA,1992-08-27,15.51,15.51,15.27,15.27,515200,3.18 +NASDAQ,CMCSA,1992-04-10,15.23,15.48,14.63,14.63,1128600,3.04 +NASDAQ,CMCSA,1992-04-03,14.63,14.87,14.63,14.87,1387800,3.09 +NASDAQ,CMCSA,1991-10-15,15.77,16.73,15.77,16.73,519800,3.46 +NASDAQ,CMCSA,1990-11-14,10.37,10.49,10.01,10.37,2327000,2.12 +NASDAQ,CMCSA,1990-08-09,11.17,11.41,11.17,11.17,460800,2.28 +NASDAQ,CMCSA,1989-11-24,15.86,15.98,15.62,15.86,77000,3.22 +NASDAQ,CMCSA,1989-10-27,17.52,17.52,16.81,17.04,912200,3.46 +NASDAQ,CMCSA,1988-09-14,14.04,14.27,13.92,14.16,858600,1.91 +NASDAQ,CRESY,2010-01-28,12.10,12.56,12.10,12.44,90900,12.44 +NASDAQ,CRESY,2010-01-25,12.48,12.83,12.10,12.72,636100,12.72 +NASDAQ,CRESY,2009-06-30,9.48,9.59,9.39,9.43,84900,8.75 +NASDAQ,CRESY,2009-05-07,9.88,10.30,9.13,9.26,171500,8.59 +NASDAQ,CRESY,2009-03-30,7.39,7.47,7.18,7.32,23000,6.79 +NASDAQ,CRESY,2008-10-27,5.00,5.17,4.85,4.85,183100,4.41 +NASDAQ,CRESY,2008-06-26,15.10,15.38,14.95,15.13,224100,13.77 +NASDAQ,CRESY,2006-12-26,17.40,17.40,17.30,17.40,32400,15.78 +NASDAQ,CRESY,2006-08-16,14.02,14.37,14.02,14.30,23400,12.91 +NASDAQ,CRESY,2006-08-14,14.20,14.45,14.01,14.27,45800,12.88 +NASDAQ,CRESY,2006-06-27,12.85,13.30,12.80,12.84,65900,11.59 +NASDAQ,CRESY,2006-03-22,13.90,13.91,13.60,13.89,72600,12.54 +NASDAQ,CRESY,2005-10-25,11.00,11.13,10.80,11.00,86000,9.75 +NASDAQ,CRESY,2005-05-23,12.80,12.80,11.66,12.56,153900,11.13 +NASDAQ,CRESY,2005-01-12,13.69,13.69,13.30,13.33,128700,11.81 +NASDAQ,CRESY,2004-06-25,12.25,12.25,11.44,11.49,93300,10.14 +NASDAQ,CRESY,2003-10-06,9.26,10.20,9.25,9.97,61500,8.77 +NASDAQ,CRESY,2003-08-21,9.25,9.25,8.40,8.59,46800,7.56 +NASDAQ,CRESY,2003-05-14,8.46,8.50,8.00,8.10,60200,7.12 +NASDAQ,CRESY,2002-10-23,5.91,6.00,5.80,6.00,65900,5.28 +NASDAQ,CRESY,2002-03-05,6.63,6.63,6.40,6.40,3300,5.63 +NASDAQ,CRESY,2001-11-02,7.02,7.02,6.76,6.99,11400,5.86 +NASDAQ,CRESY,2001-03-16,8.13,8.19,8.13,8.19,2600,6.86 +NASDAQ,CRESY,2000-11-07,8.48,8.48,8.48,8.48,100,7.02 +NASDAQ,CRESY,2000-07-18,8.13,8.13,8.13,8.13,000,6.72 +NASDAQ,CRESY,1998-08-17,15.84,15.84,15.84,15.84,600,11.85 +NASDAQ,CRESY,1998-07-14,18.08,18.32,18.08,18.32,4200,13.71 +NASDAQ,CRESY,1998-03-27,20.63,20.63,20.63,20.63,2600,15.43 +NASDAQ,CRESY,1997-11-12,16.38,16.50,16.26,16.26,4200,12.16 +NASDAQ,COMS,2009-10-21,5.88,5.89,5.62,5.63,6952200,5.63 +NASDAQ,COMS,2009-04-22,3.86,3.97,3.78,3.93,6024200,3.93 +NASDAQ,COMS,2009-02-11,2.58,2.60,2.50,2.57,1336900,2.57 +NASDAQ,COMS,2009-02-02,2.41,2.41,2.29,2.36,3389300,2.36 +NASDAQ,COMS,2008-09-30,2.28,2.35,2.23,2.33,7765800,2.33 +NASDAQ,COMS,2008-09-10,2.22,2.23,1.98,2.05,4135800,2.05 +NASDAQ,COMS,2008-07-31,1.86,1.91,1.85,1.88,1726400,1.88 +NASDAQ,COMS,2008-05-12,2.49,2.59,2.49,2.55,2690600,2.55 +NASDAQ,COMS,2007-09-27,3.60,3.71,3.55,3.68,10380000,3.68 +NASDAQ,COMS,2006-12-26,4.08,4.17,4.08,4.15,5120000,4.15 +NASDAQ,COMS,2006-11-08,4.65,4.96,4.65,4.88,14947000,4.88 +NASDAQ,COMS,2006-07-28,4.69,4.84,4.65,4.78,2839900,4.78 +NASDAQ,COMS,2006-02-15,4.74,4.85,4.65,4.67,5500500,4.67 +NASDAQ,COMS,2005-11-08,3.86,3.92,3.80,3.86,2309100,3.86 +NASDAQ,COMS,2004-06-18,6.51,6.69,6.46,6.61,2258800,6.61 +NASDAQ,COMS,2003-12-17,7.75,7.88,7.55,7.70,5681700,7.70 +NASDAQ,COMS,2003-11-17,7.16,7.17,6.85,7.11,8327300,7.11 +NASDAQ,COMS,2003-03-18,4.26,4.35,4.25,4.27,1419400,4.27 +NASDAQ,COMS,2003-02-03,4.25,4.36,4.18,4.35,1248600,4.35 +NASDAQ,COMS,2002-09-17,4.87,4.96,4.60,4.62,903200,4.62 +NASDAQ,COMS,2002-09-12,4.89,5.00,4.81,4.82,729600,4.82 +NASDAQ,COMS,2002-05-23,5.87,5.94,5.70,5.87,894200,5.87 +NASDAQ,COMS,2001-08-13,4.99,5.01,4.87,4.98,1274400,4.98 +NASDAQ,COMS,2000-02-28,83.19,86.50,78.75,79.06,23447700,16.91 +NASDAQ,COMS,1999-05-27,27.25,27.81,26.69,27.09,5961800,5.79 +NASDAQ,COMS,1999-05-18,28.06,28.62,27.81,28.00,6297500,5.99 +NASDAQ,COMS,1998-04-02,35.50,35.63,33.94,34.00,8719900,7.27 +NASDAQ,COMS,1997-12-09,37.31,37.86,36.25,37.63,7323500,8.05 +NASDAQ,COMS,1997-08-27,50.00,50.63,46.75,47.38,18682200,10.14 +NASDAQ,COMS,1996-07-03,47.13,47.63,46.25,46.38,1569500,9.92 +NASDAQ,COMS,1996-06-04,49.50,49.75,48.50,49.25,1768800,10.54 +NASDAQ,COMS,1996-03-22,42.25,42.56,39.75,42.00,3980600,8.98 +NASDAQ,COMS,1996-01-11,41.50,42.13,40.38,41.75,3862000,8.93 +NASDAQ,COMS,1995-11-29,45.88,47.63,45.88,46.88,4393300,10.03 +NASDAQ,COMS,1994-10-03,37.38,37.38,35.88,36.75,2953000,3.93 +NASDAQ,COMS,1993-08-04,23.87,24.00,22.37,22.75,3964400,1.22 +NASDAQ,COMS,1993-03-31,35.25,36.25,35.25,35.50,3274800,1.90 +NASDAQ,COMS,1993-03-22,32.13,33.38,31.37,32.75,3852400,1.75 +NASDAQ,COMS,1993-02-05,31.37,31.75,30.12,30.50,4134800,1.63 +NASDAQ,COMS,1992-08-19,11.00,11.00,10.75,10.88,441200,0.58 +NASDAQ,COMS,1992-08-03,12.13,12.13,11.88,12.00,394400,0.64 +NASDAQ,COMS,1992-06-19,12.38,12.75,12.25,12.63,697600,0.68 +NASDAQ,COMS,1991-02-01,7.50,7.50,7.25,7.38,2751200,0.39 +NASDAQ,COMS,1990-10-10,7.63,7.75,7.38,7.38,1634000,0.39 +NASDAQ,COMS,1990-10-09,7.75,7.75,7.50,7.63,1906800,0.41 +NASDAQ,COMS,1990-06-18,16.87,17.00,16.25,16.37,5442400,0.88 +NASDAQ,COMS,1990-05-07,12.13,12.13,11.88,12.00,629200,0.64 +NASDAQ,COMS,1990-02-16,11.63,12.13,11.50,12.00,854400,0.64 +NASDAQ,COMS,1990-02-12,11.75,11.75,11.38,11.50,441600,0.61 +NASDAQ,COMS,1989-10-06,12.75,14.75,12.00,14.63,5838000,0.78 +NASDAQ,COMS,1989-09-20,13.75,13.75,13.25,13.50,1038800,0.72 +NASDAQ,COMS,1989-07-28,16.62,17.25,16.50,17.12,1198400,0.92 +NASDAQ,CTRP,2009-10-08,60.13,62.42,59.44,62.05,2655200,31.02 +NASDAQ,CTRP,2009-08-25,52.49,52.53,49.80,50.12,1487600,25.06 +NASDAQ,CTRP,2009-07-15,46.12,47.08,45.35,45.73,2892200,22.86 +NASDAQ,CTRP,2009-06-26,43.55,45.00,43.02,44.80,1377600,22.40 +NASDAQ,CTRP,2009-04-16,29.07,29.42,27.83,29.02,2121000,14.51 +NASDAQ,CTRP,2008-08-07,46.01,46.10,44.86,45.05,3550000,22.52 +NASDAQ,CTRP,2007-12-12,60.54,61.22,59.19,59.84,711200,29.85 +NASDAQ,CTRP,2006-03-14,79.50,79.50,77.23,79.01,1401600,9.77 +NASDAQ,CTRP,2006-01-27,63.89,63.94,62.50,63.25,1862400,7.82 +NASDAQ,CTRP,2006-01-19,60.63,62.34,59.49,59.49,2157600,7.35 +NASDAQ,CTRP,2006-01-09,65.80,67.19,64.45,65.78,3694400,8.13 +NASDAQ,CTRP,2005-09-01,56.73,57.45,56.19,57.26,848000,7.08 +NASDAQ,CTRP,2004-03-25,27.80,28.73,27.80,28.50,548800,3.50 +NASDAQ,CCRN,2009-11-09,8.49,8.50,8.34,8.45,75300,8.45 +NASDAQ,CCRN,2009-05-11,8.55,8.55,8.35,8.41,119800,8.41 +NASDAQ,CCRN,2009-01-16,8.64,8.65,8.06,8.37,99300,8.37 +NASDAQ,CCRN,2008-04-18,12.51,12.75,12.09,12.49,162500,12.49 +NASDAQ,CCRN,2008-02-20,11.31,11.51,11.26,11.30,153200,11.30 +NASDAQ,CCRN,2008-01-14,12.55,12.95,12.10,12.36,232500,12.36 +NASDAQ,CCRN,2007-12-31,14.25,14.48,14.11,14.24,161100,14.24 +NASDAQ,CCRN,2007-08-23,17.23,17.45,16.81,17.36,199200,17.36 +NASDAQ,CCRN,2007-08-07,15.75,15.75,14.15,14.93,922600,14.93 +NASDAQ,CCRN,2007-06-22,17.41,17.55,17.20,17.42,350100,17.42 +NASDAQ,CCRN,2007-03-13,17.78,17.94,17.29,17.38,202300,17.38 +NASDAQ,CCRN,2007-02-01,22.72,22.77,22.50,22.56,102700,22.56 +NASDAQ,CCRN,2006-11-03,19.98,20.05,19.86,19.99,168000,19.99 +NASDAQ,CCRN,2006-07-13,17.50,17.58,17.22,17.32,98700,17.32 +NASDAQ,CCRN,2006-04-05,18.39,18.63,18.04,18.47,40200,18.47 +NASDAQ,CCRN,2005-03-03,15.49,16.08,15.49,16.00,128800,16.00 +NASDAQ,CCRN,2004-12-16,17.33,17.94,17.33,17.92,130400,17.92 +NASDAQ,CCRN,2004-12-14,17.63,17.70,17.39,17.57,86000,17.57 +NASDAQ,CCRN,2004-10-06,16.11,16.53,16.08,16.42,62700,16.42 +NASDAQ,CCRN,2004-08-26,14.97,15.23,14.95,15.15,78600,15.15 +NASDAQ,CCRN,2004-07-20,16.96,17.51,16.90,17.38,62900,17.38 +NASDAQ,CCRN,2004-06-15,16.28,16.95,16.28,16.78,106300,16.78 +NASDAQ,CCRN,2003-08-20,14.50,14.73,14.31,14.73,270700,14.73 +NASDAQ,CCRN,2003-07-03,13.35,13.36,13.06,13.10,135400,13.10 +NASDAQ,CCRN,2003-05-05,12.10,12.10,11.58,11.69,174000,11.69 +NASDAQ,CCRN,2003-04-02,11.69,12.11,11.69,11.83,201700,11.83 +NASDAQ,CCRN,2003-03-03,11.05,11.05,10.50,10.60,289800,10.60 +NASDAQ,CCRN,2002-09-26,13.45,13.93,13.45,13.80,272800,13.80 +NASDAQ,CCRN,2002-07-25,25.50,28.66,24.88,27.50,838300,27.50 +NASDAQ,CCRN,2002-04-25,28.41,28.90,28.02,28.04,306200,28.04 +NASDAQ,CCRN,2002-01-28,22.50,22.56,22.35,22.45,298300,22.45 +NASDAQ,CYTK,2009-10-16,5.10,5.23,5.03,5.13,442300,5.13 +NASDAQ,CYTK,2009-09-11,3.37,3.50,3.34,3.34,217500,3.34 +NASDAQ,CYTK,2008-11-14,2.73,3.08,2.55,2.56,265700,2.56 +NASDAQ,CYTK,2008-04-07,3.49,3.59,3.34,3.48,113300,3.48 +NASDAQ,CYTK,2008-02-26,3.67,3.76,3.48,3.60,132400,3.60 +NASDAQ,CYTK,2007-11-20,4.52,4.53,4.33,4.40,235700,4.40 +NASDAQ,CYTK,2007-04-26,6.54,6.80,6.50,6.75,1395600,6.75 +NASDAQ,CYTK,2007-04-20,6.83,6.83,6.74,6.78,136200,6.78 +NASDAQ,CYTK,2007-03-20,6.83,6.97,6.83,6.93,56500,6.93 +NASDAQ,CYTK,2006-10-16,6.84,6.89,6.57,6.70,97900,6.70 +NASDAQ,CYTK,2006-10-06,6.63,6.68,6.38,6.63,214600,6.63 +NASDAQ,CYTK,2006-05-26,7.35,7.35,7.12,7.27,58800,7.27 +NASDAQ,CYTK,2005-11-17,8.65,8.85,8.59,8.63,41800,8.63 +NASDAQ,CYTK,2004-11-23,8.85,8.85,8.22,8.33,163900,8.33 +NASDAQ,CYTK,2004-05-04,17.68,17.68,16.25,16.85,224400,16.85 +NASDAQ,CTAS,2009-04-03,24.71,25.75,24.71,25.59,1610800,25.10 +NASDAQ,CTAS,2009-03-04,19.47,19.65,19.19,19.46,2171900,19.08 +NASDAQ,CTAS,2008-10-16,20.66,21.71,20.00,21.61,2453100,20.75 +NASDAQ,CTAS,2008-08-21,29.01,30.71,29.01,30.34,822300,29.14 +NASDAQ,CTAS,2008-07-02,27.11,27.43,26.16,26.17,1925900,25.13 +NASDAQ,CTAS,2008-03-05,29.45,29.69,29.04,29.32,1148700,28.16 +NASDAQ,CTAS,2008-01-03,32.61,33.15,32.51,32.97,1334800,31.23 +NASDAQ,CTAS,2007-12-13,33.77,34.10,33.73,34.02,879000,32.22 +NASDAQ,CTAS,2007-02-15,42.32,42.45,41.93,42.34,569300,40.10 +NASDAQ,CTAS,2006-10-31,41.87,41.87,40.99,41.40,587500,38.84 +NASDAQ,CTAS,2006-06-16,40.71,41.01,40.53,40.59,1133200,38.08 +NASDAQ,CTAS,2006-01-19,40.71,41.04,40.29,40.81,534800,37.97 +NASDAQ,CTAS,2004-08-27,41.80,41.93,41.00,41.55,825800,38.38 +NASDAQ,CTAS,2004-06-23,46.40,46.43,45.56,46.10,730800,42.58 +NASDAQ,CTAS,2003-12-22,49.43,49.45,48.30,49.22,1169200,45.18 +NASDAQ,CTAS,2003-05-09,35.05,35.96,34.85,35.65,1312400,32.72 +NASDAQ,CTAS,2002-12-02,50.80,51.67,50.05,50.39,1480000,45.95 +NASDAQ,CTAS,2002-10-15,45.32,46.38,44.89,46.21,1825200,42.14 +NASDAQ,CTAS,2002-08-22,46.00,46.75,44.90,46.50,1076400,42.40 +NASDAQ,CTAS,2001-09-25,39.32,40.70,38.53,39.41,1025500,35.75 +NASDAQ,CTAS,2001-07-23,51.34,52.50,51.16,51.20,1106600,46.45 +NASDAQ,CTAS,2001-07-10,45.00,47.60,44.95,47.13,3527100,42.76 +NASDAQ,CTAS,2001-06-29,46.83,47.45,45.35,46.25,883100,41.96 +NASDAQ,CTAS,2001-06-04,47.59,47.59,46.21,47.04,800200,42.67 +NASDAQ,CTAS,2001-06-01,46.70,47.60,45.93,47.50,1035000,43.09 +NASDAQ,CTAS,2001-04-23,41.69,42.27,41.15,41.76,1056100,37.88 +NASDAQ,CTAS,2001-02-15,47.19,47.88,45.50,46.12,661800,41.84 +NASDAQ,CTAS,2000-12-08,48.25,48.50,46.81,48.00,2032800,43.34 +NASDAQ,CTAS,2000-03-28,36.38,36.62,35.62,36.06,661800,32.56 +NASDAQ,CTAS,1999-11-16,53.12,53.55,52.56,53.55,627900,32.04 +NASDAQ,CTAS,1999-11-12,51.44,53.55,50.69,53.55,1223400,32.04 +NASDAQ,CTAS,1999-01-12,66.36,68.29,66.36,67.08,681300,40.10 +NASDAQ,CTAS,1998-01-07,40.93,41.92,40.56,41.18,482700,24.59 +NASDAQ,CTAS,1997-11-14,77.76,78.14,76.15,78.14,142200,23.33 +NASDAQ,CTAS,1997-10-13,73.30,74.17,73.30,74.17,144600,22.15 +NASDAQ,CTAS,1997-08-12,66.10,69.73,66.10,68.46,1051500,20.44 +NASDAQ,CTAS,1997-05-27,63.75,63.75,62.51,63.62,314100,19.00 +NASDAQ,CTAS,1997-03-06,52.34,53.08,52.34,52.34,544200,15.63 +NASDAQ,CTAS,1996-05-21,53.75,54.49,53.75,53.75,102300,16.03 +NASDAQ,CTAS,1996-04-24,51.77,51.77,50.28,50.78,234600,15.14 +NASDAQ,CTAS,1995-11-14,44.53,45.52,44.53,45.02,431700,13.41 +NASDAQ,CTAS,1994-12-19,35.08,35.08,34.59,35.08,181200,10.43 +NASDAQ,CTAS,1994-10-21,34.84,35.08,34.34,34.34,260100,10.21 +NASDAQ,CTAS,1994-09-14,32.86,33.11,31.87,32.37,488700,9.63 +NASDAQ,CTAS,1994-08-25,30.39,30.88,30.39,30.64,420000,9.11 +NASDAQ,CTAS,1994-08-12,30.88,31.13,30.64,31.13,160500,9.26 +NASDAQ,CTAS,1994-03-28,30.88,30.88,29.89,30.64,158400,9.11 +NASDAQ,CTAS,1994-02-09,31.58,31.83,31.21,31.33,194100,9.31 +NASDAQ,CTAS,1994-01-25,33.06,33.06,32.57,32.94,282900,9.78 +NASDAQ,CTAS,1993-12-15,29.11,29.36,28.62,29.11,422100,8.65 +NASDAQ,CTAS,1993-08-19,28.37,28.87,27.88,28.37,477300,8.43 +NASDAQ,CTAS,1993-07-02,25.91,26.65,25.66,25.78,166200,7.66 +NASDAQ,CTAS,1992-11-19,28.09,28.09,27.60,27.60,41400,8.19 +NASDAQ,CTAS,1992-08-18,26.12,26.12,25.63,25.63,47100,7.60 +NASDAQ,CTAS,1992-01-08,54.66,55.15,54.17,54.17,630600,8.03 +NASDAQ,CTAS,1991-02-07,52.38,55.58,52.38,54.35,375300,5.36 +NASDAQ,CTAS,1990-08-23,39.10,39.10,37.87,38.61,45000,3.81 +NASDAQ,CRMH,2009-12-31,0.35,0.35,0.33,0.34,47500,0.34 +NASDAQ,CRMH,2009-12-09,0.54,0.55,0.50,0.52,47800,0.52 +NASDAQ,CRMH,2009-04-30,1.05,1.05,1.00,1.00,5200,1.00 +NASDAQ,CRMH,2009-03-05,0.67,0.70,0.62,0.65,78300,0.65 +NASDAQ,CRMH,2008-12-29,1.59,1.61,1.51,1.51,7200,1.51 +NASDAQ,CRMH,2008-10-15,1.95,1.95,1.80,1.93,21500,1.93 +NASDAQ,CRMH,2008-02-29,6.55,6.58,6.38,6.40,28100,6.40 +NASDAQ,CRMH,2007-07-02,7.64,7.65,7.50,7.58,29100,7.58 +NASDAQ,CRMH,2007-04-13,8.69,8.77,8.21,8.43,29600,8.43 +NASDAQ,CRMH,2006-08-15,7.80,8.37,7.58,8.10,26300,8.10 +NASDAQ,CRMH,2006-07-27,9.90,9.90,9.89,9.89,3000,9.89 +NASDAQ,CRMH,2006-07-12,9.75,10.22,9.75,10.16,38500,10.16 +NASDAQ,CRMH,2006-07-06,10.40,10.47,10.40,10.40,7700,10.40 +NASDAQ,CSBC,2009-01-23,4.74,5.25,4.74,4.98,6900,4.74 +NASDAQ,CSBC,2008-12-24,6.00,6.10,5.93,6.10,11300,5.80 +NASDAQ,CSBC,2008-12-08,6.96,7.00,6.94,6.95,5000,6.61 +NASDAQ,CSBC,2008-11-04,6.87,6.89,6.60,6.70,125600,6.37 +NASDAQ,CSBC,2008-06-12,8.10,8.10,7.91,7.98,12500,7.42 +NASDAQ,CSBC,2006-11-21,12.86,12.86,12.75,12.86,1700,11.47 +NASDAQ,CSBC,2006-10-17,12.95,12.95,12.85,12.90,3300,11.44 +NASDAQ,CSBC,2006-09-29,13.02,13.02,12.95,13.00,6600,11.53 +NASDAQ,CSBC,2006-08-02,12.57,12.57,12.52,12.52,400,11.10 +NASDAQ,CSBC,2006-03-07,12.64,12.75,11.92,12.03,52800,10.54 +NASDAQ,CSBC,2006-02-22,12.37,12.37,12.20,12.20,2100,10.69 +NASDAQ,CSBC,2005-09-27,12.01,12.30,12.01,12.16,3000,10.53 +NASDAQ,CSBC,2005-08-16,12.35,12.35,12.35,12.35,000,10.69 +NASDAQ,CSBC,2005-07-13,12.15,12.15,12.15,12.15,000,10.46 +NASDAQ,CSBC,2005-05-25,13.10,13.10,12.90,12.90,1500,11.11 +NASDAQ,CSBC,2005-03-22,13.02,13.02,13.02,13.02,000,11.15 +NASDAQ,CSBC,2004-07-09,13.03,13.07,12.96,12.99,3000,10.96 +NASDAQ,CSBC,2004-01-21,13.60,13.85,13.57,13.85,11400,11.58 +NASDAQ,CSBC,2002-09-30,21.50,21.95,21.50,21.65,86600,37.83 +NASDAQ,CSBC,2002-07-08,21.29,21.29,20.70,21.00,1200,36.53 +NASDAQ,CSBC,2002-02-19,14.25,14.25,14.25,14.25,000,24.67 +NASDAQ,CSBC,2000-11-13,11.06,11.06,11.00,11.06,4200,18.62 +NASDAQ,CSBC,2000-08-11,10.69,10.69,10.69,10.69,200,17.90 +NASDAQ,CSBC,2000-02-22,11.75,11.75,11.75,11.75,5200,19.45 +NASDAQ,CSBC,2000-01-25,11.32,11.32,11.32,11.32,100,18.64 +NASDAQ,CSBC,1999-11-16,12.38,12.41,12.32,12.41,16500,20.44 +NASDAQ,CSBC,1999-10-28,12.32,12.32,12.32,12.32,4300,20.28 +NASDAQ,CSBC,1999-06-21,13.44,13.44,13.44,13.44,2500,21.95 +NASDAQ,CSBC,1998-10-07,10.72,10.85,10.11,10.48,7500,16.90 +NASDAQ,CHRW,2009-12-07,57.68,57.89,56.87,57.26,1222700,57.26 +NASDAQ,CHRW,2009-11-30,55.56,56.00,55.14,55.75,1719000,55.50 +NASDAQ,CHRW,2009-08-31,56.59,56.84,55.62,56.26,1130600,55.77 +NASDAQ,CHRW,2009-04-27,52.83,52.84,51.62,51.68,2133200,51.00 +NASDAQ,CHRW,2008-10-16,40.00,42.98,38.74,42.50,5052000,41.47 +NASDAQ,CHRW,2008-08-29,52.41,53.06,51.79,52.11,1317600,50.63 +NASDAQ,CHRW,2008-08-19,51.46,52.10,50.51,50.79,1444800,49.35 +NASDAQ,CHRW,2008-03-06,52.79,53.48,52.02,52.08,1366800,50.42 +NASDAQ,CHRW,2008-02-15,53.77,54.15,53.29,53.83,1510600,51.90 +NASDAQ,CHRW,2008-01-07,50.51,51.33,49.50,50.62,2211900,48.80 +NASDAQ,CHRW,2007-10-10,53.39,53.39,51.77,52.13,1203100,50.05 +NASDAQ,CHRW,2007-08-16,46.97,47.39,45.54,47.09,1470600,45.05 +NASDAQ,CHRW,2007-08-02,49.28,49.55,48.32,49.54,1374300,47.39 +NASDAQ,CHRW,2007-05-25,51.07,51.58,50.94,51.09,633600,48.71 +NASDAQ,CHRW,2006-06-30,52.00,53.56,51.94,53.30,1874600,50.28 +NASDAQ,CHRW,2006-01-17,36.55,36.55,35.66,36.33,863000,34.07 +NASDAQ,CHRW,2005-07-14,59.74,60.18,59.34,59.96,838000,27.95 +NASDAQ,CHRW,2005-03-22,52.57,52.77,51.75,51.94,954800,24.15 +NASDAQ,CHRW,2005-03-14,54.29,54.65,53.90,54.23,983400,25.21 +NASDAQ,CHRW,2004-08-13,42.20,42.68,41.35,41.60,787200,19.18 +NASDAQ,CHRW,2004-04-22,41.42,42.50,41.01,41.98,903200,19.30 +NASDAQ,CHRW,2003-08-14,37.28,37.71,37.07,37.57,404600,17.13 +NASDAQ,CHRW,2003-07-02,35.36,35.49,35.00,35.40,690000,16.14 +NASDAQ,CHRW,2001-08-01,30.84,30.84,30.22,30.50,242800,13.67 +NASDAQ,CHRW,2001-07-18,28.39,29.13,28.30,28.96,589200,12.98 +NASDAQ,CHRW,2001-06-11,29.65,29.65,28.95,29.00,376400,13.00 +NASDAQ,CHRW,2001-03-30,26.75,28.31,26.56,27.38,761600,12.25 +NASDAQ,CHRW,2001-01-23,28.38,28.75,28.00,28.50,627200,12.73 +NASDAQ,CHRW,2000-12-28,31.75,32.12,31.50,31.81,874000,14.21 +NASDAQ,CHRW,2000-07-05,46.69,48.38,46.69,47.75,290400,10.64 +NASDAQ,CHRW,1999-12-06,35.38,35.38,34.88,35.12,115600,7.78 +NASDAQ,CHRW,1999-06-22,35.44,35.75,35.00,35.19,138400,7.78 +NASDAQ,CHRW,1998-12-24,25.38,25.75,25.25,25.38,126400,5.58 +NASDAQ,CHRW,1998-06-26,24.00,24.75,23.88,24.44,872000,5.34 +NASDAQ,CHRW,1998-05-18,22.50,22.50,21.50,21.75,317200,4.74 +NASDAQ,CLMT,2007-12-19,33.68,34.53,32.99,33.39,80900,25.67 +NASDAQ,CLMT,2007-02-12,44.56,45.02,43.00,44.78,35800,33.18 +NASDAQ,CLMT,2006-11-06,32.75,32.75,32.02,32.30,25300,23.62 +NASDAQ,CLMT,2006-08-10,29.36,30.50,29.36,30.50,11400,21.93 +NASDAQ,CKXE,2009-11-13,6.00,6.16,5.87,6.05,228300,6.05 +NASDAQ,CKXE,2008-11-10,4.74,4.74,4.42,4.46,82500,4.46 +NASDAQ,CKXE,2008-09-23,6.75,7.19,6.41,6.46,295900,6.46 +NASDAQ,CKXE,2008-02-05,9.91,10.30,9.91,9.99,180000,9.99 +NASDAQ,CKXE,2007-03-27,11.80,11.89,11.49,11.53,190700,10.48 +NASDAQ,CKXE,2006-08-14,9.04,9.51,8.77,9.18,224700,8.35 +NASDAQ,CKXE,2006-06-13,13.28,13.37,13.04,13.17,155100,11.97 +NASDAQ,CKXE,2006-05-05,14.03,14.18,13.97,14.16,166200,12.87 +NASDAQ,CKXE,2005-10-06,12.78,13.06,12.18,12.78,152900,11.62 +NASDAQ,CKXE,2005-06-29,12.85,13.05,11.81,12.75,413500,11.59 +NASDAQ,CKXE,2005-06-02,25.86,25.92,24.41,24.50,16300,22.28 +NASDAQ,CKXE,2005-04-25,24.02,24.02,23.32,23.34,15800,21.22 +NASDAQ,CKXE,2005-03-02,18.80,18.80,17.50,17.51,14100,15.92 +NASDAQ,CDCS,2009-12-29,9.14,9.20,9.07,9.07,22300,9.07 +NASDAQ,CDCS,2009-11-16,10.00,10.05,9.80,10.01,13300,10.01 +NASDAQ,CAPS,2009-12-02,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,CAPS,2009-11-17,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,CAPS,2009-10-13,0.03,0.03,0.03,0.03,600,0.03 +NASDAQ,CAPS,2009-04-09,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,CAPS,2008-11-25,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,CAPS,2008-02-04,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,CAPS,2006-05-26,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,CAPS,2005-02-03,0.20,0.20,0.20,0.20,500,4.00 +NASDAQ,CAPS,2004-11-30,0.15,0.15,0.14,0.15,300,3.00 +NASDAQ,CAPS,2004-11-12,0.13,0.13,0.13,0.13,000,2.60 +NASDAQ,CAPS,2004-10-18,0.13,0.13,0.13,0.13,000,2.60 +NASDAQ,CAPS,2004-06-29,0.20,0.20,0.20,0.20,000,4.00 +NASDAQ,CAPS,2004-02-09,0.15,0.15,0.15,0.15,000,3.00 +NASDAQ,CAPS,2003-10-08,0.20,0.22,0.17,0.22,3600,4.40 +NASDAQ,CAPS,2003-07-24,0.22,0.44,0.22,0.30,3100,6.00 +NASDAQ,CAPS,2003-07-02,0.10,0.10,0.10,0.10,000,2.00 +NASDAQ,CAPS,2002-09-27,0.09,0.09,0.09,0.09,000,1.80 +NASDAQ,CAPS,2002-03-20,0.06,0.06,0.06,0.06,000,1.20 +NASDAQ,CAPS,2001-08-27,0.05,0.05,0.05,0.05,000,1.00 +NASDAQ,CAPS,2000-06-28,0.53,0.53,0.27,0.27,400,5.31 +NASDAQ,CAPS,2000-03-14,0.94,0.94,0.81,0.81,600,16.25 +NASDAQ,CAPS,1999-08-25,0.14,0.14,0.14,0.14,100,2.81 +NASDAQ,CAPS,1999-03-25,0.13,0.13,0.13,0.13,000,2.50 +NASDAQ,CAPS,1999-02-01,0.25,0.25,0.22,0.22,100,4.38 +NASDAQ,CAPS,1998-10-06,0.88,0.94,0.88,0.88,300,17.50 +NASDAQ,CAPS,1998-06-23,1.59,1.59,1.50,1.50,200,30.00 +NASDAQ,CAPS,1997-09-30,0.34,0.37,0.34,0.34,100,68.75 +NASDAQ,CAPS,1997-02-10,0.44,0.47,0.41,0.41,400,81.25 +NASDAQ,CAPS,1996-11-07,0.41,0.47,0.41,0.41,500,81.25 +NASDAQ,CAPS,1996-07-19,1.12,1.12,1.00,1.12,100,225.00 +NASDAQ,CAPS,1995-11-22,1.53,1.56,1.47,1.56,1000,312.50 +NASDAQ,CAPS,1995-06-02,2.84,2.87,2.62,2.62,200,525.00 +NASDAQ,CAPS,1995-03-22,2.56,2.75,2.56,2.69,300,537.50 +NASDAQ,CAPS,1995-02-22,2.75,2.91,2.75,2.81,500,562.50 +NASDAQ,CAPS,1994-10-03,3.12,3.12,2.94,2.94,400,587.50 +NASDAQ,CAPS,1993-10-07,6.81,6.94,6.75,6.94,900,1387.50 +NASDAQ,CAPS,1993-10-04,6.69,6.75,6.44,6.62,1000,1325.00 +NASDAQ,CAPS,1993-09-20,6.87,7.06,6.75,6.81,1000,1362.50 +NASDAQ,CAPS,1993-05-17,4.44,4.62,4.44,4.50,700,900.00 +NASDAQ,CAPS,1993-01-04,3.37,3.37,3.25,3.37,400,675.00 +NASDAQ,CAPS,1992-12-09,3.81,4.06,3.81,3.94,1100,787.50 +NASDAQ,CAPS,1992-11-12,3.12,3.31,3.06,3.25,300,650.00 +NASDAQ,CAPS,1992-05-22,2.87,2.87,2.87,2.87,400,575.00 +NASDAQ,CAPS,1992-01-08,5.62,5.62,5.62,5.62,1400,1125.00 +NASDAQ,CAPS,1991-09-30,4.31,4.31,4.31,4.31,300,862.50 +NASDAQ,CAPS,1991-08-12,3.37,3.37,3.37,3.37,200,675.00 +NASDAQ,CAPS,1991-01-08,1.44,1.44,1.44,1.44,400,287.50 +NASDAQ,CAPS,1990-10-03,1.00,1.00,1.00,1.00,000,200.00 +NASDAQ,CAPS,1990-06-05,0.87,0.87,0.87,0.87,000,175.00 +NASDAQ,CAPS,1990-04-05,1.12,1.12,1.12,1.12,000,225.00 +NASDAQ,CAPS,1990-01-22,2.00,2.00,2.00,2.00,100,400.00 +NASDAQ,CAPS,1989-03-23,4.00,4.00,4.00,4.00,100,800.00 +NASDAQ,CAPS,1988-11-23,4.25,4.25,4.25,4.25,200,850.00 +NASDAQ,CAPS,1988-11-07,4.37,4.37,4.37,4.37,200,875.00 +NASDAQ,CAPS,1988-11-04,4.37,4.37,4.37,4.37,100,875.00 +NASDAQ,CAPS,1988-11-02,4.12,4.12,4.12,4.12,100,825.00 +NASDAQ,CAPS,1988-07-15,4.87,4.87,4.87,4.87,000,975.00 +NASDAQ,CAPS,1987-04-29,5.87,5.87,5.87,5.87,000,1175.00 +NASDAQ,CAPS,1987-03-06,6.50,6.50,6.50,6.50,000,1300.00 +NASDAQ,CAPS,1987-03-02,6.37,6.37,6.37,6.37,100,1275.00 +NASDAQ,CAPS,1986-09-11,5.87,5.87,5.87,5.87,100,1175.00 +NASDAQ,CAPS,1985-11-04,3.00,3.00,3.00,3.00,100,600.00 +NASDAQ,CPTS,2009-09-29,18.88,18.90,18.58,18.58,83400,18.58 +NASDAQ,CPTS,2009-03-23,11.60,12.26,11.34,12.26,315300,12.26 +NASDAQ,CPTS,2009-01-13,13.31,13.34,12.92,13.26,107000,13.26 +NASDAQ,CPTS,2008-11-12,14.08,14.94,13.27,13.55,380500,13.55 +NASDAQ,CPTS,2008-11-03,16.22,16.58,15.99,16.40,383000,16.40 +NASDAQ,CPTS,2008-08-07,17.72,17.77,17.11,17.54,317700,17.54 +NASDAQ,CPTS,2007-06-05,19.23,19.39,19.00,19.12,495700,19.12 +NASDAQ,CPTS,2006-08-31,17.28,17.73,17.06,17.25,198000,17.25 +NASDAQ,CPTS,2006-06-01,13.34,13.72,13.30,13.68,124800,13.68 +NASDAQ,CPTS,2005-11-11,12.21,13.38,12.12,13.35,1211300,13.35 +NASDAQ,CPTS,2005-06-23,6.27,6.30,5.73,5.85,239500,5.85 +NASDAQ,CPTS,2004-12-01,8.88,9.00,8.82,8.98,262900,8.98 +NASDAQ,CPTS,2004-11-02,8.71,9.00,8.53,8.59,216700,8.59 +NASDAQ,CPTS,2004-10-27,8.35,8.76,8.33,8.75,180300,8.75 +NASDAQ,CPTS,2004-07-13,10.20,10.21,9.80,9.85,400500,9.85 +NASDAQ,CPTS,2003-04-15,10.00,10.31,9.63,10.27,412500,10.27 +NASDAQ,CPTS,2002-12-31,12.70,12.85,11.85,11.98,392100,11.98 +NASDAQ,CPTS,2002-12-27,12.95,12.96,12.48,12.58,50600,12.58 +NASDAQ,CPTS,2002-09-09,15.25,15.38,14.90,14.95,115000,14.95 +NASDAQ,CPTS,2001-05-25,12.95,13.53,12.84,13.35,70600,13.35 +NASDAQ,CPTS,2001-05-21,12.50,12.50,12.13,12.37,13000,12.37 +NASDAQ,CPTS,2001-05-01,10.00,10.15,9.93,10.06,17900,10.06 +NASDAQ,CPTS,2001-04-30,10.15,10.20,9.99,10.00,12500,10.00 +NASDAQ,CPTS,2000-08-14,7.25,7.50,7.19,7.19,36000,7.19 +NASDAQ,CPTS,1999-03-12,1.25,1.31,1.12,1.31,20400,1.31 +NASDAQ,CPTS,1998-09-30,0.72,0.75,0.66,0.75,34200,0.75 +NASDAQ,CPTS,1998-09-28,0.69,0.75,0.69,0.69,31600,0.69 +NASDAQ,CPTS,1998-08-25,0.88,0.88,0.75,0.81,21400,0.81 +NASDAQ,CPTS,1998-03-03,4.00,4.00,3.88,3.94,11400,3.94 +NASDAQ,CPTS,1998-01-26,4.00,4.25,4.00,4.25,9900,4.25 +NASDAQ,CPTS,1998-01-14,5.00,5.00,5.00,5.00,14500,5.00 +NASDAQ,CPTS,1997-05-12,9.62,9.62,9.25,9.38,5000,9.38 +NASDAQ,CPTS,1996-10-17,13.25,13.75,12.75,13.50,79000,13.50 +NASDAQ,CPTS,1996-09-06,10.00,10.00,8.75,8.75,33300,8.75 +NASDAQ,CPTS,1996-07-23,10.25,10.25,8.75,9.62,19500,9.62 +NASDAQ,CPTS,1996-06-19,17.62,18.50,17.50,17.50,17500,17.50 +NASDAQ,CPTS,1996-02-27,19.75,20.50,19.25,19.75,44800,19.75 +NASDAQ,CRUS,2009-12-30,6.74,6.81,6.69,6.80,271300,6.80 +NASDAQ,CRUS,2009-11-27,5.41,5.53,5.29,5.31,274300,5.31 +NASDAQ,CRUS,2009-11-19,5.45,5.48,5.17,5.24,573100,5.24 +NASDAQ,CRUS,2009-02-27,3.55,3.70,3.55,3.55,332200,3.55 +NASDAQ,CRUS,2008-12-01,4.14,4.23,3.89,3.90,691500,3.90 +NASDAQ,CRUS,2007-12-26,5.05,5.13,5.00,5.04,688700,5.04 +NASDAQ,CRUS,2007-06-13,7.99,8.12,7.89,8.03,1305800,8.03 +NASDAQ,CRUS,2007-04-19,7.98,8.34,7.85,8.28,2501000,8.28 +NASDAQ,CRUS,2007-01-24,7.54,7.67,7.48,7.56,883500,7.56 +NASDAQ,CRUS,2005-01-18,4.82,4.98,4.82,4.88,597400,4.88 +NASDAQ,CRUS,2004-06-07,7.00,7.01,6.87,6.94,723900,6.94 +NASDAQ,CRUS,2003-09-10,6.37,6.50,6.05,6.10,1181000,6.10 +NASDAQ,CRUS,2003-07-16,5.34,5.35,4.88,5.08,1136700,5.08 +NASDAQ,CRUS,2002-12-23,2.81,3.00,2.72,2.99,1019100,2.99 +NASDAQ,CRUS,2002-12-19,2.88,3.10,2.70,2.79,1697500,2.79 +NASDAQ,CRUS,2002-11-06,4.14,4.74,4.04,4.60,2349200,4.60 +NASDAQ,CRUS,2002-04-09,17.25,17.54,15.88,15.97,1986700,15.97 +NASDAQ,CRUS,2002-03-21,18.05,18.75,17.51,18.75,1979600,18.75 +NASDAQ,CRUS,2002-01-22,17.90,18.34,16.70,16.71,1365300,16.71 +NASDAQ,CRUS,2001-11-20,13.52,13.60,12.74,12.76,1102900,12.76 +NASDAQ,CRUS,2001-07-27,17.95,18.84,17.52,18.23,2490400,18.23 +NASDAQ,CRUS,2000-10-12,38.50,39.50,34.38,35.25,1393400,35.25 +NASDAQ,CRUS,2000-07-20,19.50,20.62,19.31,20.00,1817600,20.00 +NASDAQ,CRUS,1999-12-30,13.06,13.31,12.75,12.75,315100,12.75 +NASDAQ,CRUS,1999-12-23,14.00,14.75,13.44,14.06,1376700,14.06 +NASDAQ,CRUS,1999-08-04,8.94,9.13,8.78,9.00,355400,9.00 +NASDAQ,CRUS,1999-05-27,7.63,7.75,7.25,7.75,190000,7.75 +NASDAQ,CRUS,1999-04-05,7.00,7.19,6.88,7.00,169200,7.00 +NASDAQ,CRUS,1998-02-23,10.63,10.88,10.50,10.69,505800,10.69 +NASDAQ,CRUS,1998-01-07,11.00,11.12,10.63,10.69,515800,10.69 +NASDAQ,CRUS,1997-12-15,11.75,12.25,11.62,12.13,925200,12.13 +NASDAQ,CRUS,1997-10-03,14.62,14.94,14.44,14.87,1062000,14.87 +NASDAQ,CRUS,1996-08-12,17.00,17.62,16.25,17.50,1105700,17.50 +NASDAQ,CRUS,1996-06-26,17.12,17.12,15.88,16.88,1469200,16.88 +NASDAQ,CRUS,1996-02-08,26.50,26.50,24.62,25.00,2835100,25.00 +NASDAQ,CRUS,1995-12-22,25.50,26.25,25.25,26.00,1804900,26.00 +NASDAQ,CRUS,1995-12-13,29.38,29.50,27.69,28.50,1823900,28.50 +NASDAQ,CRUS,1995-08-23,53.87,58.37,53.87,56.87,4047300,56.87 +NASDAQ,CRUS,1995-01-24,25.75,26.62,25.25,26.25,1121800,13.12 +NASDAQ,CRUS,1993-11-16,36.00,36.00,35.37,35.50,639600,17.75 +NASDAQ,CRUS,1993-10-12,34.62,35.50,33.75,34.12,2138800,17.06 +NASDAQ,CRUS,1993-01-26,37.25,38.62,37.25,37.75,1277800,18.88 +NASDAQ,CRUS,1992-11-27,32.25,33.25,32.25,32.88,570000,16.44 +NASDAQ,CRUS,1992-11-04,28.12,28.62,27.50,27.87,598600,13.94 +NASDAQ,CRUS,1992-10-05,27.25,28.88,26.00,28.75,1180600,14.38 +NASDAQ,CRUS,1991-04-22,22.50,22.62,22.00,22.62,383200,11.31 +NASDAQ,CRUS,1991-03-20,19.88,20.00,18.50,19.12,651400,9.56 +NASDAQ,CFBK,2009-07-20,2.70,2.70,1.85,2.25,5700,2.25 +NASDAQ,CFBK,2009-01-12,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,CFBK,2008-12-23,3.10,3.50,3.10,3.50,1900,3.44 +NASDAQ,CFBK,2008-07-28,3.55,3.55,3.55,3.55,200,3.44 +NASDAQ,CFBK,2007-07-13,6.88,6.88,6.67,6.85,1000,6.34 +NASDAQ,CFBK,2007-06-29,6.78,7.00,6.78,7.00,4500,6.48 +NASDAQ,CFBK,2007-04-16,6.68,6.73,6.67,6.73,2500,6.14 +NASDAQ,CFBK,2006-04-25,7.43,7.43,7.32,7.40,3300,6.44 +NASDAQ,CFBK,2006-04-07,7.40,7.40,7.10,7.25,16200,6.31 +NASDAQ,CFBK,2005-09-15,9.59,9.81,9.58,9.58,1500,8.06 +NASDAQ,CFBK,2005-09-06,10.00,10.00,10.00,10.00,500,8.42 +NASDAQ,CFBK,2005-07-29,10.30,10.49,10.30,10.43,1000,8.78 +NASDAQ,CFBK,2005-05-27,10.10,10.10,10.10,10.10,000,8.43 +NASDAQ,CFBK,2004-10-08,12.65,12.65,12.65,12.65,1000,10.39 +NASDAQ,CFBK,2004-05-11,13.09,13.09,13.09,13.09,300,10.62 +NASDAQ,CFBK,2002-12-26,9.38,9.38,9.38,9.38,000,7.28 +NASDAQ,CFBK,2002-05-20,10.80,10.80,10.80,10.80,000,8.23 +NASDAQ,CFBK,2002-02-21,9.96,9.96,9.96,9.96,1500,7.52 +NASDAQ,CFBK,2002-01-09,9.84,9.84,9.84,9.84,000,7.43 +NASDAQ,CFBK,2001-07-18,9.00,9.50,8.75,9.50,1300,7.05 +NASDAQ,CFBK,1999-08-17,12.15,12.15,12.15,12.15,9800,8.57 +NASDAQ,CFBK,1999-05-11,10.47,10.47,10.47,10.47,400,7.39 +NASDAQ,CFBK,1999-02-10,10.16,10.23,10.16,10.23,3100,7.22 +NASDAQ,CLWT,2009-11-18,2.24,2.38,2.20,2.34,120100,2.34 +NASDAQ,CLWT,2009-02-13,0.70,0.70,0.60,0.68,3100,0.68 +NASDAQ,CLWT,2008-10-23,1.11,1.11,0.98,1.07,16500,1.07 +NASDAQ,CLWT,2008-08-13,2.09,2.09,1.99,2.07,3200,2.07 +NASDAQ,CLWT,2008-07-14,1.68,1.81,1.67,1.73,9000,1.73 +NASDAQ,CLWT,2008-07-08,1.76,1.77,1.70,1.76,10900,1.76 +NASDAQ,CLWT,2008-04-11,2.33,2.36,2.25,2.28,37000,2.28 +NASDAQ,CLWT,2008-03-03,2.34,2.36,2.27,2.30,10500,2.30 +NASDAQ,CLWT,2007-08-21,2.38,2.51,2.38,2.49,21000,2.49 +NASDAQ,CLWT,2007-08-08,2.24,2.44,2.24,2.44,81200,2.44 +NASDAQ,CLWT,2007-05-10,2.75,2.75,2.65,2.67,61600,2.67 +NASDAQ,CLWT,2006-06-15,3.44,3.45,3.37,3.40,53400,3.40 +NASDAQ,CLWT,2005-05-04,2.91,2.93,2.74,2.90,39600,2.90 +NASDAQ,CLWT,2003-12-15,1.67,1.67,1.67,1.67,200,1.11 +NASDAQ,CLWT,2003-09-22,2.18,2.19,2.17,2.19,6600,1.46 +NASDAQ,CLWT,2003-09-18,2.11,2.18,2.10,2.18,3400,1.45 +NASDAQ,CLWT,2003-07-02,1.30,1.30,1.30,1.30,000,0.62 +NASDAQ,CLWT,2003-04-23,1.29,1.29,1.29,1.29,000,0.61 +NASDAQ,CLWT,2003-04-04,1.34,1.34,1.34,1.34,000,0.64 +NASDAQ,CLWT,2003-04-02,1.25,1.34,1.25,1.34,1900,0.64 +NASDAQ,CLWT,2003-02-06,1.24,1.24,1.24,1.24,000,0.59 +NASDAQ,CLWT,2003-01-23,1.14,1.18,1.13,1.18,4400,0.56 +NASDAQ,CLWT,2002-10-29,1.25,1.25,1.25,1.25,000,0.60 +NASDAQ,CLWT,2002-07-29,1.53,1.53,1.53,1.53,1000,0.73 +NASDAQ,CLWT,2002-07-11,1.45,1.45,1.45,1.45,600,0.69 +NASDAQ,CLWT,2002-07-02,1.44,1.57,1.44,1.57,10100,0.75 +NASDAQ,CLWT,2002-06-20,1.10,1.10,1.04,1.07,5000,0.51 +NASDAQ,CLWT,2000-09-14,1.37,1.52,1.25,1.37,36700,0.65 +NASDAQ,CLWT,2000-07-28,1.88,1.94,1.75,1.94,5700,0.92 +NASDAQ,CLWT,2000-05-19,3.06,3.25,2.75,2.75,9000,1.31 +NASDAQ,CLWT,1999-08-23,1.50,1.62,1.50,1.56,10600,0.62 +NASDAQ,CLWT,1999-07-27,1.69,1.69,1.50,1.50,14400,0.60 +NASDAQ,CLWT,1999-06-21,1.13,2.13,1.00,1.13,545800,0.45 +NASDAQ,CLWT,1999-06-02,1.81,1.81,1.75,1.75,14100,0.69 +NASDAQ,CLWT,1998-12-14,3.50,3.50,3.50,3.50,3800,1.39 +NASDAQ,CLWT,1998-03-06,6.37,6.37,5.31,5.31,21900,2.11 +NASDAQ,CLWT,1997-03-21,7.00,7.25,6.81,7.25,21900,2.88 +NASDAQ,CSCX,2009-11-24,2.25,2.37,2.10,2.23,296400,2.23 +NASDAQ,CSCX,2009-11-11,3.35,3.35,3.20,3.22,380100,3.22 +NASDAQ,CSCX,2008-11-26,5.84,6.26,5.81,6.26,80100,6.26 +NASDAQ,CSCX,2008-10-30,9.24,9.43,8.76,9.43,59900,9.43 +NASDAQ,CSCX,2008-01-29,8.41,8.49,8.25,8.28,26600,8.28 +NASDAQ,CSCX,2007-10-05,10.59,10.66,10.53,10.61,30900,10.61 +NASDAQ,CSCX,2007-10-01,10.11,10.31,9.85,10.29,32500,10.29 +NASDAQ,CSCX,2007-04-05,9.00,9.06,8.99,9.06,13800,9.06 +NASDAQ,CSCX,2006-10-03,7.25,7.81,7.19,7.66,36400,7.66 +NASDAQ,CSCX,2005-09-22,10.20,10.25,10.10,10.10,97700,10.10 +NASDAQ,DYAX,2008-01-07,3.51,3.57,3.48,3.52,111100,3.52 +NASDAQ,DYAX,2007-08-28,4.02,4.09,3.95,3.99,72200,3.99 +NASDAQ,DYAX,2007-06-04,4.78,4.84,4.50,4.64,329500,4.64 +NASDAQ,DYAX,2007-04-13,6.20,6.95,5.76,5.97,46689500,5.97 +NASDAQ,DYAX,2007-01-04,2.99,3.03,2.90,3.03,129700,3.03 +NASDAQ,DYAX,2006-03-02,6.22,6.22,6.05,6.18,200400,6.18 +NASDAQ,DYAX,2005-11-17,4.22,4.35,4.15,4.29,105600,4.29 +NASDAQ,DYAX,2005-10-24,4.60,4.68,4.45,4.50,62400,4.50 +NASDAQ,DYAX,2005-09-22,5.60,5.81,5.37,5.53,131900,5.53 +NASDAQ,DYAX,2005-09-07,5.86,6.00,5.70,5.92,103400,5.92 +NASDAQ,DYAX,2005-06-10,4.14,4.30,4.13,4.19,128400,4.19 +NASDAQ,DYAX,2004-10-28,5.74,5.88,5.60,5.80,459200,5.80 +NASDAQ,DYAX,2004-07-01,11.80,11.97,11.33,11.36,222000,11.36 +NASDAQ,DYAX,2004-04-23,12.69,13.05,12.49,13.04,229100,13.04 +NASDAQ,DYAX,2004-02-02,10.35,10.46,9.84,10.24,227700,10.24 +NASDAQ,DYAX,2003-09-26,6.20,6.33,4.91,5.33,81200,5.33 +NASDAQ,DYAX,2003-04-17,2.10,2.19,1.85,2.01,27800,2.01 +NASDAQ,DYAX,2003-02-28,1.79,1.80,1.72,1.72,7800,1.72 +NASDAQ,DYAX,2002-03-01,4.99,5.10,4.96,5.09,34300,5.09 +NASDAQ,DYAX,2001-07-13,16.40,17.25,16.40,16.95,192500,16.95 +NASDAQ,DYAX,2001-02-09,16.44,16.88,16.38,16.38,14600,16.38 +NASDAQ,DYAX,2000-10-17,43.25,43.75,41.75,42.00,47800,42.00 +NASDAQ,DLIA,2009-06-02,2.77,2.77,2.48,2.60,251300,2.60 +NASDAQ,DLIA,2009-03-31,1.75,1.79,1.63,1.67,37200,1.67 +NASDAQ,DLIA,2009-01-21,2.03,2.08,2.00,2.07,99900,2.07 +NASDAQ,DLIA,2008-05-07,2.56,2.64,2.53,2.55,53300,2.55 +NASDAQ,DLIA,2008-01-23,1.91,2.05,1.82,2.00,1036500,2.00 +NASDAQ,DLIA,2006-03-24,8.99,9.01,8.95,9.01,32500,9.01 +NASDAQ,DLIA,2005-12-21,9.19,9.85,9.01,9.25,532200,9.25 +NASDAQ,DLPX,2010-01-05,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,DLPX,2009-03-23,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,DLPX,2009-03-04,0.10,0.10,0.10,0.10,200,0.10 +NASDAQ,DLPX,2009-03-03,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,DLPX,2008-09-11,0.20,0.20,0.20,0.20,000,0.20 +NASDAQ,DLPX,2007-10-29,0.94,0.94,0.89,0.89,13000,0.89 +NASDAQ,DLPX,2007-10-26,0.90,0.95,0.90,0.95,4500,0.95 +NASDAQ,DLPX,2007-06-12,1.20,1.21,1.17,1.17,3300,1.17 +NASDAQ,DLPX,2006-04-26,3.07,3.07,3.03,3.03,14700,3.03 +NASDAQ,DLPX,2006-04-06,3.20,3.23,3.02,3.16,12900,3.16 +NASDAQ,DLPX,2005-12-06,2.25,2.50,2.20,2.50,28100,2.50 +NASDAQ,DLPX,2005-07-20,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,DLPX,2005-01-11,3.78,3.78,3.70,3.70,4400,3.70 +NASDAQ,DLPX,2004-12-02,4.02,4.15,3.91,4.11,5700,4.11 +NASDAQ,DLPX,2004-08-04,3.97,4.00,3.95,3.95,14800,3.95 +NASDAQ,DLPX,2004-02-17,4.01,4.35,4.01,4.35,26600,4.35 +NASDAQ,DLPX,2003-02-27,2.79,2.79,2.70,2.70,7900,2.70 +NASDAQ,DLPX,2003-01-30,2.75,2.76,2.63,2.65,20700,2.65 +NASDAQ,DLPX,2002-12-04,2.97,3.05,2.97,3.03,7400,3.03 +NASDAQ,DLPX,2002-03-15,5.87,6.10,5.87,6.10,10200,6.10 +NASDAQ,DLPX,2001-12-17,5.86,6.17,5.75,6.17,66400,6.17 +NASDAQ,DLPX,2001-11-23,3.44,3.44,3.43,3.43,600,3.43 +NASDAQ,DLPX,2001-11-20,3.51,3.55,3.40,3.50,7400,3.50 +NASDAQ,DLPX,2001-02-05,3.31,3.38,3.25,3.25,12300,3.25 +NASDAQ,DLPX,2001-01-12,3.09,3.38,3.09,3.38,27600,3.38 +NASDAQ,DLPX,2000-07-14,5.50,5.50,5.38,5.38,6600,5.38 +NASDAQ,DLPX,2000-03-10,7.59,7.81,7.59,7.75,33100,7.75 +NASDAQ,DLPX,2000-02-17,5.81,5.94,5.81,5.94,10400,5.94 +NASDAQ,DLPX,1999-12-28,2.69,4.19,2.62,3.72,202100,3.72 +NASDAQ,DLPX,1999-04-14,2.00,2.12,2.00,2.06,6600,2.06 +NASDAQ,DLPX,1999-04-06,2.25,2.38,2.25,2.31,10800,2.31 +NASDAQ,DLPX,1998-10-26,2.59,2.62,2.50,2.50,14900,2.50 +NASDAQ,DLPX,1998-09-24,2.87,2.94,2.87,2.94,6000,2.94 +NASDAQ,DLPX,1998-06-17,4.37,4.37,4.25,4.25,12000,4.25 +NASDAQ,DLPX,1998-04-28,4.37,4.37,4.12,4.25,9300,4.25 +NASDAQ,DLPX,1997-07-24,6.25,6.38,5.87,5.87,11600,5.87 +NASDAQ,DLPX,1997-04-25,7.50,7.63,7.50,7.63,800,7.63 +NASDAQ,DLPX,1996-12-31,7.75,8.00,7.50,7.63,33400,7.63 +NASDAQ,DLPX,1996-05-20,13.00,13.25,12.75,13.00,28900,13.00 +NASDAQ,DLPX,1996-05-01,11.38,11.50,11.25,11.50,1600,11.50 +NASDAQ,DLPX,1996-03-06,9.38,9.38,9.25,9.25,2600,9.25 +NASDAQ,DLPX,1995-12-12,8.38,8.75,8.38,8.75,24600,8.75 +NASDAQ,DLPX,1995-11-08,9.13,9.13,8.87,8.87,18700,8.87 +NASDAQ,DLPX,1995-02-09,6.94,7.12,6.88,7.12,24800,7.12 +NASDAQ,DLPX,1994-07-07,4.63,4.63,4.37,4.37,7700,4.37 +NASDAQ,DLPX,1994-01-28,3.38,3.50,3.25,3.38,67700,3.38 +NASDAQ,DLPX,1993-12-29,3.00,3.00,2.87,3.00,9300,3.00 +NASDAQ,DLPX,1993-08-23,2.50,2.50,2.50,2.50,600,2.50 +NASDAQ,DLPX,1993-05-27,2.50,2.50,2.38,2.38,4000,2.38 +NASDAQ,DLPX,1993-03-23,2.44,2.62,2.38,2.62,30800,2.62 +NASDAQ,DLPX,1993-03-17,2.50,2.50,2.50,2.50,2300,2.50 +NASDAQ,DLPX,1993-03-11,2.62,2.62,2.38,2.38,9000,2.38 +NASDAQ,DLPX,1992-02-10,2.75,2.75,2.44,2.75,206900,2.75 +NASDAQ,DLPX,1992-01-02,2.62,2.75,2.62,2.75,21700,2.75 +NASDAQ,DLPX,1991-11-04,2.62,2.62,2.62,2.62,600,2.62 +NASDAQ,DLPX,1990-03-26,2.12,2.25,2.12,2.25,5200,2.25 +NASDAQ,DROOY,2009-10-21,7.10,7.29,7.04,7.13,213000,7.13 +NASDAQ,DROOY,2009-08-19,7.16,7.50,7.16,7.40,61400,7.34 +NASDAQ,DROOY,2009-02-06,7.73,8.09,7.73,8.09,411400,8.03 +NASDAQ,DROOY,2008-12-19,5.30,5.68,5.25,5.66,83600,5.61 +NASDAQ,DROOY,2008-05-30,7.93,8.14,7.93,8.02,80100,7.69 +NASDAQ,DROOY,2008-02-25,12.40,12.40,12.06,12.15,417100,11.65 +NASDAQ,DROOY,2007-10-01,8.08,8.20,8.05,8.14,82300,7.81 +NASDAQ,DROOY,2007-09-17,7.60,7.90,7.28,7.50,395100,7.19 +NASDAQ,DROOY,2007-05-17,0.89,0.89,0.87,0.88,150700,8.44 +NASDAQ,DROOY,2007-03-02,0.73,0.76,0.72,0.74,310800,7.10 +NASDAQ,DROOY,2005-12-12,1.36,1.48,1.35,1.42,1125700,13.62 +NASDAQ,DROOY,2005-08-10,0.91,0.95,0.89,0.91,67700,8.73 +NASDAQ,DROOY,2005-06-20,1.10,1.16,1.10,1.16,330100,11.11 +NASDAQ,DROOY,2005-05-03,0.69,0.71,0.67,0.69,81700,6.61 +NASDAQ,DROOY,2005-04-06,0.89,0.92,0.84,0.84,269700,8.04 +NASDAQ,DROOY,2005-02-09,1.26,1.33,1.25,1.30,360300,12.45 +NASDAQ,DROOY,2004-08-24,1.84,1.84,1.72,1.72,373700,16.47 +NASDAQ,DROOY,2004-08-16,1.88,1.98,1.79,1.92,602200,18.38 +NASDAQ,DROOY,2003-07-29,2.35,2.39,2.32,2.36,291600,22.60 +NASDAQ,DROOY,2002-11-06,3.24,3.35,3.16,3.34,245400,31.98 +NASDAQ,DROOY,2002-07-02,4.00,4.12,3.78,3.78,518700,36.19 +NASDAQ,DROOY,2002-01-02,1.41,1.42,1.37,1.38,48600,13.21 +NASDAQ,DROOY,2001-09-10,0.95,0.96,0.90,0.93,24300,8.90 +NASDAQ,DROOY,2001-08-23,0.98,0.99,0.91,0.93,44200,8.90 +NASDAQ,DROOY,2001-04-04,1.00,1.03,0.94,1.00,48700,9.57 +NASDAQ,DROOY,2000-08-04,0.97,1.00,0.94,0.98,20600,9.42 +NASDAQ,DROOY,2000-04-07,1.22,1.25,1.19,1.22,24800,11.67 +NASDAQ,DROOY,2000-01-28,1.50,1.50,1.41,1.41,45100,13.46 +NASDAQ,DROOY,1999-12-02,1.75,1.78,1.66,1.69,139200,16.16 +NASDAQ,DROOY,1999-11-03,1.66,1.69,1.66,1.69,27400,16.16 +NASDAQ,DROOY,1999-03-01,2.31,2.44,2.31,2.41,8100,23.04 +NASDAQ,DROOY,1998-12-30,2.87,2.91,2.66,2.69,47000,25.73 +NASDAQ,DROOY,1998-12-08,2.94,2.97,2.87,2.91,57300,27.83 +NASDAQ,DROOY,1998-10-23,2.75,2.77,2.56,2.66,42400,25.43 +NASDAQ,DROOY,1998-01-27,3.38,3.44,3.25,3.25,38000,31.12 +NASDAQ,DROOY,1997-05-14,6.00,6.00,5.75,5.75,500,55.05 +NASDAQ,DROOY,1997-04-29,6.42,6.50,5.87,5.87,3800,56.25 +NASDAQ,DROOY,1997-03-25,8.42,8.63,8.42,8.50,2200,81.38 +NASDAQ,DROOY,1997-03-05,8.75,8.75,8.63,8.75,7400,83.77 +NASDAQ,DROOY,1997-02-07,7.50,7.75,7.50,7.75,1400,74.20 +NASDAQ,DRIV,2009-10-15,25.39,25.89,25.25,25.55,1732300,25.55 +NASDAQ,DRIV,2009-06-26,37.97,38.76,37.85,38.52,1020900,38.52 +NASDAQ,DRIV,2009-06-09,39.35,39.78,39.03,39.26,346800,39.26 +NASDAQ,DRIV,2009-02-13,26.35,26.56,25.63,25.86,351100,25.86 +NASDAQ,DRIV,2008-07-25,39.75,40.25,39.35,40.00,493100,40.00 +NASDAQ,DRIV,2007-08-07,43.60,45.17,43.33,45.00,1158200,45.00 +NASDAQ,DRIV,2007-07-12,48.64,49.02,48.30,48.53,1394500,48.53 +NASDAQ,DRIV,2007-02-06,50.08,50.35,49.00,49.33,2699800,49.33 +NASDAQ,DRIV,2006-06-21,40.13,41.75,40.08,41.51,778300,41.51 +NASDAQ,DRIV,2006-05-17,45.99,46.87,45.73,46.53,818500,46.53 +NASDAQ,DRIV,2005-06-21,29.50,31.63,29.41,31.63,1827000,31.63 +NASDAQ,DRIV,2004-07-19,25.74,25.79,24.36,24.60,950400,24.60 +NASDAQ,DRIV,2004-06-03,31.67,31.80,30.50,30.50,550500,30.50 +NASDAQ,DRIV,2004-05-11,27.00,28.38,26.83,28.31,629600,28.31 +NASDAQ,DRIV,2003-10-15,33.10,33.46,32.20,32.20,696000,32.20 +NASDAQ,DRIV,2003-08-21,24.99,25.41,23.70,25.13,885100,25.13 +NASDAQ,DRIV,2003-04-14,11.73,12.89,11.56,12.86,2056800,12.86 +NASDAQ,DRIV,2003-04-10,11.42,11.42,10.69,10.90,900500,10.90 +NASDAQ,DRIV,2003-02-12,12.41,12.54,12.00,12.05,538800,12.05 +NASDAQ,DRIV,2003-01-23,12.80,13.25,12.33,12.76,624200,12.76 +NASDAQ,DRIV,2002-07-24,7.76,8.29,7.20,8.00,734900,8.00 +NASDAQ,DRIV,2002-02-04,18.40,18.41,16.70,17.15,827700,17.15 +NASDAQ,DRIV,2001-12-18,18.50,19.25,17.90,19.00,816900,19.00 +NASDAQ,DRIV,2001-09-20,6.01,6.35,5.80,5.95,404800,5.95 +NASDAQ,DRIV,2001-05-15,6.90,6.95,6.30,6.64,129600,6.64 +NASDAQ,DRIV,2001-03-14,5.44,5.47,5.06,5.12,170700,5.12 +NASDAQ,DRIV,2000-03-09,31.50,33.38,30.62,32.62,314000,32.62 +NASDAQ,DRIV,1999-08-23,22.00,23.38,22.00,23.00,372800,23.00 +NASDAQ,DISH,2009-07-22,17.02,17.05,16.43,16.49,3500300,16.49 +NASDAQ,DISH,2009-03-24,11.12,11.54,10.94,11.44,3290100,11.44 +NASDAQ,DISH,2008-08-18,31.35,31.45,30.35,30.47,2127900,30.47 +NASDAQ,DISH,2007-12-24,37.08,37.88,36.76,37.68,947800,33.92 +NASDAQ,DISH,2007-06-12,45.10,45.69,44.88,45.23,1614600,40.71 +NASDAQ,DISH,2006-08-14,33.07,33.49,32.96,33.29,1458500,29.97 +NASDAQ,DISH,2006-05-12,30.75,31.28,30.70,30.92,2069200,27.83 +NASDAQ,DISH,2005-09-09,31.47,32.00,31.37,31.84,1487600,28.66 +NASDAQ,DISH,2005-08-05,29.95,29.99,29.52,29.70,1421200,26.73 +NASDAQ,DISH,2005-02-01,30.54,30.70,30.31,30.41,1715400,27.37 +NASDAQ,DISH,2004-08-03,28.84,28.89,28.46,28.50,1883000,24.89 +NASDAQ,DISH,2004-07-26,28.90,29.05,28.36,28.55,2129900,24.93 +NASDAQ,DISH,2004-06-25,30.16,30.21,29.73,29.73,2404600,25.97 +NASDAQ,DISH,2004-02-20,36.55,37.07,36.31,36.77,2467400,32.11 +NASDAQ,DISH,2003-12-10,32.10,32.11,31.03,31.50,6004300,27.51 +NASDAQ,DISH,2003-08-21,35.85,36.27,35.77,36.23,1739600,31.64 +NASDAQ,DISH,2003-06-25,34.52,35.10,34.31,34.42,2977500,30.06 +NASDAQ,DISH,2003-04-28,28.54,29.85,28.52,29.55,2367600,25.81 +NASDAQ,DISH,2002-06-21,19.50,19.75,18.77,18.94,6759900,16.54 +NASDAQ,DISH,2001-08-09,29.65,29.77,28.78,29.09,1683200,25.41 +NASDAQ,DISH,2001-03-27,28.12,30.12,27.50,29.50,1891200,25.76 +NASDAQ,DISH,2001-02-09,30.12,31.19,28.62,29.00,2951800,25.33 +NASDAQ,DISH,2000-12-05,28.38,29.75,27.56,29.00,5497200,25.33 +NASDAQ,DISH,1999-12-30,89.81,94.50,88.50,91.62,2240000,40.01 +NASDAQ,DISH,1999-10-15,96.97,100.00,93.31,97.62,1961600,21.32 +NASDAQ,DISH,1999-07-12,151.25,164.00,151.25,157.06,6494400,17.15 +NASDAQ,DISH,1999-05-10,99.25,104.88,96.00,103.88,3696800,11.34 +NASDAQ,DISH,1998-12-02,43.00,43.88,41.50,41.50,3068000,4.53 +NASDAQ,DISH,1997-06-16,16.00,16.37,15.88,15.94,763200,1.74 +NASDAQ,DISH,1996-08-22,27.75,27.75,27.50,27.50,35200,3.00 +NASDAQ,DISH,1995-08-10,15.25,15.25,14.75,15.00,699200,1.64 +NASDAQ,DSCM,2009-12-17,3.42,3.45,3.33,3.38,136000,3.38 +NASDAQ,DSCM,2009-07-09,1.61,1.63,1.54,1.55,219300,1.55 +NASDAQ,DSCM,2009-03-19,1.10,1.19,1.09,1.13,107900,1.13 +NASDAQ,DSCM,2009-01-27,1.01,1.05,0.92,1.03,147800,1.03 +NASDAQ,DSCM,2008-08-11,2.25,2.31,2.18,2.31,344000,2.31 +NASDAQ,DSCM,2007-05-29,2.57,2.63,2.56,2.59,198800,2.59 +NASDAQ,DSCM,2006-04-18,3.34,3.44,3.22,3.44,281600,3.44 +NASDAQ,DSCM,2005-04-12,2.31,2.42,2.30,2.42,140800,2.42 +NASDAQ,DSCM,2005-02-04,2.38,2.43,2.34,2.40,580300,2.40 +NASDAQ,DSCM,2005-01-25,2.76,2.86,2.76,2.80,291900,2.80 +NASDAQ,DSCM,2004-03-01,5.99,6.10,5.87,5.96,174200,5.96 +NASDAQ,DSCM,2003-12-22,5.09,5.25,4.96,5.09,250900,5.09 +NASDAQ,DSCM,2003-08-07,5.45,5.45,4.62,4.84,662500,4.84 +NASDAQ,DSCM,2003-03-13,3.31,3.41,3.10,3.35,416900,3.35 +NASDAQ,DSCM,2002-11-04,1.30,1.48,1.30,1.47,300500,1.47 +NASDAQ,DSCM,2002-05-30,2.81,2.81,2.57,2.69,136100,2.69 +NASDAQ,DSCM,2002-05-20,2.39,2.45,2.31,2.36,76800,2.36 +NASDAQ,DSCM,2001-10-22,0.91,1.06,0.85,0.89,222300,0.89 +NASDAQ,DSCM,1999-09-15,53.75,55.94,51.62,53.87,344200,53.87 +NASDAQ,DDIC,2010-01-29,4.37,4.40,4.26,4.31,23900,4.31 +NASDAQ,DDIC,2009-06-23,4.30,4.63,4.29,4.30,7300,4.30 +NASDAQ,DDIC,2008-01-23,4.57,4.57,4.35,4.47,5400,4.47 +NASDAQ,DDIC,2007-09-10,6.48,6.60,6.48,6.50,48900,6.50 +NASDAQ,DDIC,2006-03-31,7.87,8.10,7.87,8.03,163400,8.03 +NASDAQ,DDIC,2006-03-07,7.02,7.26,7.00,7.03,34400,7.03 +NASDAQ,DDIC,2006-01-18,0.89,0.93,0.87,0.92,20800,6.44 +NASDAQ,DDIC,2005-10-31,0.79,0.80,0.75,0.80,628000,5.60 +NASDAQ,DDIC,2005-03-08,2.41,2.56,2.41,2.52,78300,17.64 +NASDAQ,DDIC,2005-02-23,2.51,2.65,2.45,2.59,14000,18.13 +NASDAQ,DDIC,2005-01-18,2.54,2.54,2.43,2.52,18400,17.64 +NASDAQ,DDIC,2004-03-29,10.70,10.89,10.55,10.82,44900,75.74 +NASDAQ,DWCH,2009-11-12,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,DWCH,2009-04-07,1.36,1.36,1.25,1.26,2600,1.26 +NASDAQ,DWCH,2007-08-21,4.71,4.87,4.70,4.75,15100,4.75 +NASDAQ,DWCH,2007-05-01,4.45,5.08,4.45,5.00,361800,5.00 +NASDAQ,DWCH,2006-11-01,2.34,2.40,2.34,2.35,1500,2.35 +NASDAQ,DWCH,2006-05-26,3.45,3.64,3.42,3.64,7900,3.64 +NASDAQ,DWCH,2004-12-31,5.06,5.30,5.06,5.30,2800,5.30 +NASDAQ,DWCH,2003-12-23,5.61,5.70,5.20,5.20,54000,2.60 +NASDAQ,DWCH,2003-11-26,5.43,5.77,5.11,5.60,50800,2.80 +NASDAQ,DWCH,2003-07-15,3.01,3.63,3.01,3.25,25400,1.62 +NASDAQ,DWCH,2003-04-04,2.78,2.78,2.78,2.78,000,1.39 +NASDAQ,DWCH,2002-12-23,3.15,3.15,2.87,2.87,27600,1.43 +NASDAQ,DWCH,2002-02-27,1.41,1.41,1.41,1.41,2600,0.70 +NASDAQ,DWCH,2002-01-25,1.35,1.36,1.30,1.30,1200,0.65 +NASDAQ,DWCH,2001-09-25,1.01,1.02,1.01,1.01,9200,0.50 +NASDAQ,DWCH,2001-03-23,0.70,0.72,0.50,0.59,101800,1.34 +NASDAQ,DWCH,2001-01-04,0.62,0.62,0.56,0.59,311600,1.34 +NASDAQ,DWCH,2000-12-05,0.62,0.81,0.50,0.69,341600,1.55 +NASDAQ,DWCH,2000-10-03,1.09,1.53,1.09,1.37,417400,3.09 +NASDAQ,DWCH,1999-12-06,2.53,2.94,2.50,2.50,1004400,5.62 +NASDAQ,DWCH,1999-10-25,0.95,0.97,0.72,0.72,290400,1.62 +NASDAQ,DWCH,1999-09-22,1.06,1.06,1.00,1.00,152200,2.25 +NASDAQ,DWCH,1999-09-08,1.06,1.12,1.06,1.06,39000,2.39 +NASDAQ,DWCH,1999-08-25,1.00,1.00,0.84,0.97,134200,2.18 +NASDAQ,DWCH,1999-07-14,1.12,1.31,1.12,1.31,29200,2.95 +NASDAQ,DWCH,1999-05-13,1.50,1.50,1.50,1.50,76800,3.37 +NASDAQ,DWCH,1998-12-17,1.22,1.37,1.19,1.28,154800,2.88 +NASDAQ,DWCH,1998-07-31,1.50,1.66,1.50,1.62,83200,3.66 +NASDAQ,DWCH,1997-12-02,2.56,2.69,2.50,2.50,78400,5.62 +NASDAQ,DWCH,1997-07-22,1.87,2.06,1.75,1.94,143200,4.36 +NASDAQ,DWCH,1996-04-19,5.94,6.12,5.94,6.00,470400,13.50 +NASDAQ,DWCH,1995-11-09,4.75,5.31,4.75,5.12,199200,11.53 +NASDAQ,DWCH,1995-09-26,5.25,5.25,4.94,5.12,173000,11.53 +NASDAQ,DWCH,1995-07-07,3.69,3.75,3.56,3.75,34200,8.44 +NASDAQ,DWCH,1995-07-05,3.44,3.69,3.44,3.50,57400,7.87 +NASDAQ,DWCH,1995-05-09,3.69,3.87,3.25,3.25,657200,7.31 +NASDAQ,DWCH,1995-02-27,2.06,2.06,1.94,2.00,41600,4.50 +NASDAQ,DWCH,1995-01-13,1.62,1.62,1.56,1.62,59000,3.66 +NASDAQ,DWCH,1994-01-19,1.12,1.31,1.12,1.25,35000,2.81 +NASDAQ,DWCH,1993-11-03,1.75,2.00,1.75,1.75,5400,3.94 +NASDAQ,DWCH,1993-06-29,2.00,2.37,1.75,2.37,85000,5.34 +NASDAQ,DWCH,1993-02-11,2.62,2.62,2.37,2.37,34000,5.34 +NASDAQ,DWCH,1992-08-04,3.37,3.50,3.37,3.50,16200,7.87 +NASDAQ,DEPO,2010-01-08,3.09,3.13,3.05,3.10,88300,3.10 +NASDAQ,DEPO,2009-11-12,3.18,3.21,3.01,3.02,317300,3.02 +NASDAQ,DEPO,2008-12-08,1.60,1.70,1.52,1.60,289300,1.60 +NASDAQ,DEPO,2008-11-14,1.81,1.81,1.64,1.64,75800,1.64 +NASDAQ,DEPO,2008-06-25,3.40,3.73,3.39,3.41,346900,3.41 +NASDAQ,DEPO,2008-05-08,3.43,3.49,3.40,3.49,88400,3.49 +NASDAQ,DEPO,2008-03-20,2.94,2.94,2.67,2.74,234000,2.74 +NASDAQ,DEPO,2007-12-14,3.38,3.41,3.33,3.38,315500,3.38 +NASDAQ,DEPO,2007-11-07,2.63,2.88,2.31,2.45,610200,2.45 +NASDAQ,DEPO,2007-08-09,2.29,2.35,2.19,2.23,373700,2.23 +NASDAQ,DEPO,2006-05-16,5.98,6.00,5.75,5.92,393400,5.92 +NASDAQ,DEPO,2006-03-20,6.03,6.21,5.92,5.97,621100,5.97 +NASDAQ,DEPO,2005-03-29,3.96,4.09,3.77,3.88,422800,3.88 +NASDAQ,DEPO,2004-09-07,5.02,5.17,4.97,5.02,166300,5.02 +NASDAQ,DEPO,2004-05-12,7.25,7.25,6.87,7.02,100200,7.02 +NASDAQ,DEPO,2004-02-06,7.19,7.33,7.07,7.10,75400,7.10 +NASDAQ,DEPO,2003-12-12,7.15,7.15,6.98,6.99,317100,6.99 +NASDAQ,DEPO,2003-11-28,6.70,6.93,6.70,6.79,71000,6.79 +NASDAQ,DEPO,2003-10-29,6.00,6.18,5.95,6.01,180600,6.01 +NASDAQ,DEPO,2003-06-27,4.95,5.01,4.90,4.99,54500,4.99 +NASDAQ,DEPO,2003-03-12,2.40,2.40,2.39,2.39,4800,2.39 +NASDAQ,DEPO,2002-12-12,1.92,1.97,1.88,1.88,17800,1.88 +NASDAQ,DEPO,2002-09-18,2.90,2.90,2.71,2.90,11900,2.90 +NASDAQ,DEPO,2002-08-06,2.34,2.45,2.34,2.45,2700,2.45 +NASDAQ,DEPO,2002-07-02,3.05,3.06,2.75,2.76,13800,2.76 +NASDAQ,DEPO,2002-05-30,4.35,4.40,4.10,4.25,17000,4.25 +NASDAQ,DEPO,2002-05-29,4.35,4.90,4.25,4.35,152500,4.35 +NASDAQ,DEPO,2002-01-24,6.40,6.40,6.10,6.10,6600,6.10 +NASDAQ,DEPO,2001-08-02,5.60,5.70,5.50,5.64,51100,5.64 +NASDAQ,DEPO,2001-07-30,5.70,5.70,5.60,5.60,8200,5.60 +NASDAQ,DEPO,2000-10-20,4.75,4.88,4.50,4.62,6700,4.62 +NASDAQ,DEPO,2000-07-13,2.75,2.75,2.50,2.75,15200,2.75 +NASDAQ,DEPO,2000-05-18,4.88,4.94,4.63,4.75,22600,4.75 +NASDAQ,DEPO,2000-04-04,4.37,4.50,3.75,4.00,36100,4.00 +NASDAQ,DEPO,2000-03-07,8.25,8.44,7.44,7.50,190300,7.50 +NASDAQ,DEPO,2000-01-19,4.63,5.25,4.31,5.12,99300,5.12 +NASDAQ,DEPO,1999-12-09,4.75,4.75,4.12,4.19,108300,4.19 +NASDAQ,DEPO,1999-11-12,5.25,5.25,4.63,5.00,43900,5.00 +NASDAQ,DEPO,1999-05-27,3.25,3.25,3.06,3.25,12400,3.25 +NASDAQ,DEPO,1999-01-06,8.25,9.00,8.25,9.00,39300,9.00 +NASDAQ,DEPO,1998-11-02,8.75,9.13,8.75,8.75,2200,8.75 +NASDAQ,DEPO,1998-01-16,5.00,5.50,5.00,5.50,29200,5.50 +NASDAQ,DEPO,1998-01-14,4.75,5.00,4.75,5.00,29100,5.00 +NASDAQ,DEPO,1997-12-03,3.88,3.88,3.75,3.75,5600,3.75 +NASDAQ,DGII,2009-07-30,10.45,10.57,10.26,10.43,117200,10.43 +NASDAQ,DGII,2009-06-05,9.83,9.83,9.47,9.62,77500,9.62 +NASDAQ,DGII,2008-11-05,10.68,11.10,10.06,10.10,232700,10.10 +NASDAQ,DGII,2008-07-10,7.77,8.24,7.73,8.22,129400,8.22 +NASDAQ,DGII,2008-05-23,8.52,8.69,8.48,8.57,144300,8.57 +NASDAQ,DGII,2007-08-31,14.22,14.52,13.72,14.15,141300,14.15 +NASDAQ,DGII,2007-08-29,14.29,14.46,13.95,14.29,149600,14.29 +NASDAQ,DGII,2006-09-13,13.80,13.80,13.52,13.60,101600,13.60 +NASDAQ,DGII,2006-08-21,13.17,13.23,12.91,12.98,59400,12.98 +NASDAQ,DGII,2005-09-21,10.60,10.66,10.40,10.46,107900,10.46 +NASDAQ,DGII,2005-08-19,10.34,10.53,10.11,10.12,229300,10.12 +NASDAQ,DGII,2005-05-06,11.40,11.55,11.29,11.31,72000,11.31 +NASDAQ,DGII,2003-05-15,4.22,4.44,4.21,4.38,125500,4.38 +NASDAQ,DGII,2002-12-11,3.25,3.38,3.15,3.35,97500,3.35 +NASDAQ,DGII,2002-10-11,1.62,1.93,1.62,1.71,55800,1.71 +NASDAQ,DGII,2002-07-18,3.11,3.19,2.65,2.99,193400,2.99 +NASDAQ,DGII,2002-03-01,5.88,6.00,5.75,5.93,42700,5.93 +NASDAQ,DGII,2001-11-29,5.18,5.41,5.18,5.31,30200,5.31 +NASDAQ,DGII,2001-03-19,5.56,5.66,5.50,5.66,3500,5.66 +NASDAQ,DGII,2000-09-13,8.12,9.06,8.12,8.69,83800,8.69 +NASDAQ,DGII,2000-04-10,8.81,9.00,8.75,9.00,5900,9.00 +NASDAQ,DGII,1999-06-22,8.47,9.13,8.38,9.06,249000,9.06 +NASDAQ,DGII,1999-01-15,10.06,10.25,9.62,9.62,171900,9.62 +NASDAQ,DGII,1998-11-30,12.88,13.12,12.38,13.00,264900,13.00 +NASDAQ,DGII,1997-10-17,15.88,16.12,15.75,15.88,150500,15.88 +NASDAQ,DGII,1997-08-19,11.12,11.50,11.12,11.38,101300,11.38 +NASDAQ,DGII,1997-08-06,11.38,12.00,11.38,12.00,147200,12.00 +NASDAQ,DGII,1997-05-15,8.25,8.25,8.12,8.25,104300,8.25 +NASDAQ,DGII,1996-04-22,26.50,27.25,26.50,27.00,94900,27.00 +NASDAQ,DGII,1995-11-14,27.50,27.88,27.00,27.50,31600,27.50 +NASDAQ,DGII,1995-10-11,24.25,26.50,24.13,26.50,211600,26.50 +NASDAQ,DGII,1995-06-06,20.75,22.00,20.75,21.62,202500,21.62 +NASDAQ,DGII,1995-03-22,22.50,23.00,22.25,22.31,102500,22.31 +NASDAQ,DGII,1995-03-01,22.75,23.75,22.75,23.00,120300,23.00 +NASDAQ,DGII,1995-02-07,23.50,23.50,22.25,22.25,319300,22.25 +NASDAQ,DGII,1994-01-07,19.50,20.00,19.50,19.50,29800,19.50 +NASDAQ,DGII,1993-05-10,20.50,21.25,20.50,21.25,50800,21.25 +NASDAQ,DGII,1992-12-17,20.50,21.25,20.50,21.00,58100,21.00 +NASDAQ,DGII,1992-06-19,14.50,14.50,13.75,13.75,11400,13.75 +NASDAQ,DGII,1991-08-28,26.50,27.25,26.25,26.88,70500,17.92 +NASDAQ,DGII,1991-04-11,19.75,20.25,19.50,19.50,65400,13.00 +NASDAQ,DGII,1990-08-13,13.75,14.25,13.75,13.88,36000,4.63 +NASDAQ,DGII,1990-04-09,10.25,10.25,10.25,10.25,1500,3.42 +NASDAQ,DNDN,2010-01-29,28.33,28.49,27.55,27.70,2931200,27.70 +NASDAQ,DNDN,2008-03-05,5.14,5.18,5.02,5.16,1182900,5.16 +NASDAQ,DNDN,2008-01-15,6.72,6.98,6.54,6.73,10320600,6.73 +NASDAQ,DNDN,2008-01-08,5.79,5.94,5.63,5.68,1799600,5.68 +NASDAQ,DNDN,2007-10-08,7.79,8.18,7.79,7.96,5277300,7.96 +NASDAQ,DNDN,2006-09-21,4.73,4.74,4.50,4.53,685500,4.53 +NASDAQ,DNDN,2006-06-21,4.21,4.32,4.17,4.28,482200,4.28 +NASDAQ,DNDN,2006-03-23,4.35,4.48,4.22,4.37,1101600,4.37 +NASDAQ,DNDN,2006-02-21,5.19,5.28,5.05,5.07,932900,5.07 +NASDAQ,DNDN,2005-03-28,6.00,6.10,5.85,5.87,1249500,5.87 +NASDAQ,DNDN,2005-01-21,6.59,6.63,6.13,6.24,2428800,6.24 +NASDAQ,DNDN,2004-09-08,10.00,10.11,9.89,9.96,364400,9.96 +NASDAQ,DNDN,2003-11-25,7.16,7.61,7.15,7.58,881700,7.58 +NASDAQ,DNDN,2003-11-06,8.45,8.75,8.30,8.50,454900,8.50 +NASDAQ,DNDN,2002-12-12,5.55,5.98,5.46,5.74,272500,5.74 +NASDAQ,DNDN,2002-08-09,1.89,3.20,1.86,2.90,686800,2.90 +NASDAQ,DNDN,2001-04-10,7.00,8.33,7.00,8.19,129300,8.19 +NASDAQ,DNDN,2000-08-16,16.22,16.44,15.12,15.94,84700,15.94 +NASDAQ,DINE,2009-07-28,13.22,13.38,13.10,13.37,11600,11.45 +NASDAQ,DINE,2008-10-10,4.18,4.20,3.58,4.00,28900,10.28 +NASDAQ,DINE,2007-11-23,5.09,5.14,5.00,5.00,2600,12.85 +NASDAQ,DINE,2007-07-30,3.52,3.70,3.50,3.70,10400,9.51 +NASDAQ,DINE,2007-06-21,3.77,3.89,3.66,3.89,26200,10.00 +NASDAQ,DINE,2007-05-03,3.93,4.08,3.80,3.81,36500,9.79 +NASDAQ,DINE,2007-05-02,3.83,3.94,3.65,3.92,57600,10.07 +NASDAQ,DINE,2007-01-23,6.49,6.59,6.46,6.47,14400,16.63 +NASDAQ,DINE,2006-05-11,8.15,8.23,8.09,8.21,23200,21.10 +NASDAQ,DINE,2005-12-23,6.35,6.46,6.16,6.46,17100,16.60 +NASDAQ,DINE,2005-11-29,5.52,5.60,5.52,5.56,18900,14.29 +NASDAQ,DINE,2005-08-09,5.70,5.74,5.59,5.63,15000,14.47 +NASDAQ,DINE,2005-02-22,5.11,5.12,4.95,5.05,42200,12.98 +NASDAQ,DINE,2004-12-17,6.89,7.00,6.63,6.98,76900,17.94 +NASDAQ,DINE,2004-10-18,5.78,5.90,5.75,5.76,14900,14.80 +NASDAQ,DINE,2004-09-27,6.36,6.47,6.34,6.39,21800,16.42 +NASDAQ,DINE,2004-08-19,6.75,6.89,6.70,6.76,24300,17.37 +NASDAQ,DINE,2004-08-11,6.56,6.82,6.55,6.80,37100,17.47 +NASDAQ,DINE,2004-04-27,10.50,10.53,10.30,10.41,24800,26.75 +NASDAQ,DINE,2004-03-17,10.35,10.42,10.25,10.41,30300,26.75 +NASDAQ,DINE,2003-06-26,12.60,13.29,12.59,13.24,75800,34.02 +NASDAQ,DINE,2003-05-27,9.40,9.90,9.40,9.80,22200,25.18 +NASDAQ,DINE,2003-04-22,9.76,10.05,9.75,9.87,35200,25.36 +NASDAQ,DINE,2003-01-17,11.78,11.79,11.38,11.66,18200,29.96 +NASDAQ,DINE,2002-10-31,8.95,9.10,8.95,9.00,25000,23.13 +NASDAQ,DINE,2002-05-28,10.94,10.94,9.85,10.25,34300,26.34 +NASDAQ,DINE,2002-03-18,7.30,7.52,7.26,7.49,28800,19.25 +NASDAQ,DINE,2001-04-06,2.81,2.81,2.81,2.81,400,7.15 +NASDAQ,DINE,2001-04-03,2.95,2.95,2.70,2.80,3100,7.13 +NASDAQ,DINE,2001-01-10,3.12,3.12,3.12,3.12,000,7.96 +NASDAQ,DINE,2001-01-04,2.94,3.06,2.94,3.06,700,7.80 +NASDAQ,DINE,2000-12-20,2.69,2.69,2.69,2.69,2500,6.84 +NASDAQ,DINE,1999-10-22,2.44,2.44,2.37,2.37,1100,6.05 +NASDAQ,DINE,1999-09-29,3.62,3.75,2.56,2.81,31200,7.16 +NASDAQ,DINE,1999-08-10,2.87,2.87,2.75,2.75,1300,7.00 +NASDAQ,DINE,1999-01-26,3.06,3.62,3.06,3.50,8500,8.91 +NASDAQ,DINE,1998-12-30,2.00,2.06,1.87,1.94,36700,4.93 +NASDAQ,DINE,1998-10-15,2.06,2.19,2.06,2.12,3300,5.41 +NASDAQ,DINE,1998-05-18,6.81,6.87,6.69,6.69,12200,17.03 +NASDAQ,DINE,1998-05-12,7.00,7.06,6.87,7.00,5900,17.82 +NASDAQ,DINE,1997-02-24,5.09,5.22,5.09,5.22,1800,13.19 +NASDAQ,DINE,1996-10-18,6.83,6.95,6.83,6.95,6900,17.59 +NASDAQ,DINE,1996-08-12,6.93,6.93,6.68,6.68,2600,16.85 +NASDAQ,DINE,1996-06-25,8.29,8.29,7.80,7.80,15900,19.66 +NASDAQ,DINE,1996-01-31,8.28,8.41,7.67,8.04,15000,20.23 +NASDAQ,DINE,1995-03-21,12.57,12.57,11.83,11.83,3100,297.07 +NASDAQ,DINE,1994-05-11,10.84,10.84,10.10,10.59,1100,265.70 +NASDAQ,DINE,1994-03-22,22.89,22.89,22.15,22.15,6800,370.19 +NASDAQ,DINE,1994-01-14,16.99,17.72,16.99,17.60,2100,294.10 +NASDAQ,DINE,1994-01-12,16.49,17.23,16.00,16.99,3800,283.81 +NASDAQ,DINE,1993-04-01,14.51,15.74,14.02,15.24,4500,169.63 +NASDAQ,DDSS,2010-01-13,2.20,2.23,2.17,2.23,355900,2.23 +NASDAQ,DDSS,2009-12-24,1.96,2.05,1.96,1.99,410700,1.99 +NASDAQ,DDSS,2009-07-30,1.97,2.01,1.92,2.01,320900,2.01 +NASDAQ,DDSS,2009-07-28,1.98,2.00,1.88,1.94,559100,1.94 +NASDAQ,DDSS,2009-06-23,2.12,2.14,2.07,2.13,207600,2.13 +NASDAQ,DDSS,2009-06-15,2.12,2.19,2.03,2.10,493700,2.10 +NASDAQ,DDSS,2009-03-20,1.31,1.35,1.26,1.34,33100,1.34 +NASDAQ,DDSS,2008-12-18,0.92,1.07,0.92,1.05,227400,1.05 +NASDAQ,DDSS,2008-10-21,0.80,0.81,0.76,0.76,6800,0.76 +NASDAQ,DDSS,2008-07-24,1.42,1.44,1.37,1.37,16200,1.37 +NASDAQ,DDSS,2007-03-07,5.71,5.83,5.71,5.80,93500,5.80 +NASDAQ,DASTY,2010-01-13,60.17,60.17,59.65,60.10,4500,60.10 +NASDAQ,DASTY,2009-04-09,39.45,39.60,39.29,39.60,2500,39.04 +NASDAQ,DASTY,2008-05-21,62.67,63.35,62.52,62.52,6300,60.94 +NASDAQ,DASTY,2008-01-24,50.06,51.12,50.00,50.93,13600,49.64 +NASDAQ,DASTY,2007-10-10,67.85,68.02,67.41,67.76,5400,66.05 +NASDAQ,DASTY,2005-09-13,50.76,51.07,50.76,50.99,2200,48.74 +NASDAQ,DASTY,2005-06-30,48.40,48.66,48.27,48.32,4900,46.18 +NASDAQ,DASTY,2004-10-28,50.35,50.71,50.19,50.55,6900,47.83 +NASDAQ,DASTY,2004-09-21,46.19,46.75,45.95,46.61,75100,44.10 +NASDAQ,DASTY,2003-10-23,40.03,40.99,40.00,40.07,7000,37.57 +NASDAQ,DASTY,2003-08-27,35.00,35.25,34.53,34.53,1400,32.38 +NASDAQ,DASTY,2002-12-06,24.43,24.60,24.20,24.40,48900,22.64 +NASDAQ,DASTY,2002-09-05,29.50,29.50,28.07,28.71,16400,26.64 +NASDAQ,DASTY,2002-08-08,30.40,30.68,29.75,30.04,6800,27.87 +NASDAQ,DASTY,2002-03-01,45.85,47.00,45.75,46.61,8300,42.92 +NASDAQ,DASTY,2001-11-15,46.80,47.25,46.51,46.51,3000,42.83 +NASDAQ,DASTY,2001-08-03,43.00,43.25,40.20,40.87,17000,37.63 +NASDAQ,DASTY,2001-07-26,38.50,38.56,37.35,38.56,12000,35.51 +NASDAQ,DASTY,2001-02-22,51.00,54.25,51.00,53.81,5900,49.24 +NASDAQ,DASTY,2000-02-08,80.75,86.25,80.75,84.25,54500,76.89 +NASDAQ,DASTY,1999-04-30,36.46,37.08,35.46,36.46,11400,33.23 +NASDAQ,DASTY,1998-10-14,27.97,29.84,27.72,29.84,352500,27.20 +NASDAQ,DASTY,1997-12-10,31.19,31.94,31.19,31.94,46100,29.09 +NASDAQ,DASTY,1997-06-26,72.30,73.55,72.05,73.30,63200,33.36 +NASDAQ,DASTY,1997-04-10,61.66,61.66,60.79,61.16,52200,27.81 +NASDAQ,DASTY,1996-10-18,41.35,41.35,40.98,41.14,60600,18.70 +NASDAQ,DASTY,1996-10-03,41.85,42.23,40.86,41.35,65800,18.80 +NASDAQ,DXYN,2009-03-17,1.04,1.04,0.99,0.99,21000,0.99 +NASDAQ,DXYN,2009-01-30,1.88,1.88,1.51,1.55,11900,1.55 +NASDAQ,DXYN,2008-04-15,7.83,7.91,7.32,7.44,9600,7.44 +NASDAQ,DXYN,2008-03-20,8.30,8.33,8.26,8.32,6200,8.32 +NASDAQ,DXYN,2007-12-07,8.89,9.14,8.85,8.93,7200,8.93 +NASDAQ,DXYN,2007-09-26,9.40,9.93,9.40,9.86,2000,9.86 +NASDAQ,DXYN,2007-06-19,13.33,13.45,13.33,13.40,4100,13.40 +NASDAQ,DXYN,2007-01-24,12.52,12.62,12.52,12.59,48000,12.59 +NASDAQ,DXYN,2006-06-02,13.78,13.81,13.56,13.81,64100,13.81 +NASDAQ,DXYN,2006-04-27,14.60,14.84,14.41,14.66,16200,14.66 +NASDAQ,DXYN,2005-06-13,16.25,16.95,16.25,16.69,55800,16.69 +NASDAQ,DXYN,2005-04-28,15.73,16.00,15.11,15.35,135400,15.35 +NASDAQ,DXYN,2004-11-02,12.66,12.66,12.36,12.57,53300,12.57 +NASDAQ,DXYN,2004-09-28,11.31,11.74,11.00,11.00,23000,11.00 +NASDAQ,DXYN,2004-09-20,10.33,11.87,10.28,11.75,78700,11.75 +NASDAQ,DXYN,2004-06-07,10.80,11.75,10.80,11.75,23500,11.75 +NASDAQ,DXYN,2004-02-05,9.50,9.50,9.07,9.15,40200,9.15 +NASDAQ,DXYN,2003-06-03,3.28,3.28,3.22,3.23,6300,3.23 +NASDAQ,DXYN,2003-05-08,3.11,3.16,3.11,3.16,4500,3.16 +NASDAQ,DXYN,2001-07-09,4.55,4.63,4.42,4.63,4900,4.63 +NASDAQ,DXYN,2000-12-12,3.06,3.12,3.03,3.06,23900,3.06 +NASDAQ,DXYN,2000-12-05,3.12,3.19,2.89,3.12,17900,3.12 +NASDAQ,DXYN,2000-09-14,4.12,4.25,4.00,4.12,36200,4.12 +NASDAQ,DXYN,2000-04-10,4.53,4.56,4.41,4.50,253400,4.50 +NASDAQ,DXYN,1999-11-23,6.94,7.12,6.88,6.94,13200,6.94 +NASDAQ,DXYN,1999-08-10,8.58,8.66,8.38,8.38,10100,8.38 +NASDAQ,DXYN,1999-07-08,9.00,9.00,8.69,8.69,18300,8.69 +NASDAQ,DXYN,1999-05-11,8.87,9.25,8.75,9.00,57800,9.00 +NASDAQ,DXYN,1999-02-24,7.31,7.81,7.31,7.81,29900,7.81 +NASDAQ,DXYN,1999-02-22,7.88,7.88,7.37,7.37,11000,7.37 +NASDAQ,DXYN,1998-10-12,4.75,4.88,4.25,4.63,206000,4.63 +NASDAQ,DXYN,1998-06-29,9.81,9.81,9.68,9.68,13800,9.62 +NASDAQ,DXYN,1998-03-26,11.12,11.62,10.63,11.62,34300,11.48 +NASDAQ,DXYN,1997-01-17,7.51,7.51,7.26,7.39,44500,7.27 +NASDAQ,DXYN,1996-10-28,4.31,4.80,4.31,4.43,47900,4.36 +NASDAQ,DXYN,1996-08-21,4.92,4.92,4.80,4.80,3300,4.73 +NASDAQ,DXYN,1995-02-23,6.19,6.44,6.19,6.32,7900,6.13 +NASDAQ,DXYN,1995-01-16,6.44,6.68,6.32,6.32,113100,6.13 +NASDAQ,DXYN,1994-05-20,8.63,9.11,8.63,8.93,38500,8.56 +NASDAQ,DXYN,1993-09-15,11.81,11.81,10.63,10.87,225400,10.25 +NASDAQ,DXYN,1993-07-26,11.76,12.23,11.76,12.23,32700,11.49 +NASDAQ,DXYN,1992-08-13,11.35,11.58,11.35,11.35,3300,10.48 +NASDAQ,DXYN,1992-04-01,10.38,11.53,9.80,11.53,27900,10.60 +NASDAQ,DXYN,1992-03-09,9.92,10.38,9.80,9.80,5200,9.01 +NASDAQ,DXYN,1992-02-07,10.10,10.10,9.64,9.99,4800,9.13 +NASDAQ,DXYN,1991-08-27,11.63,11.63,11.63,11.63,100,10.57 +NASDAQ,DXYN,1991-08-06,11.32,11.32,11.32,11.32,5200,10.19 +NASDAQ,DXYN,1990-08-23,10.20,10.20,10.20,10.20,1800,8.97 +NASDAQ,DXYN,1990-04-02,11.66,11.66,11.66,11.66,1200,9.94 +NASDAQ,DSGX,2009-12-28,5.95,5.95,5.76,5.77,10500,5.77 +NASDAQ,DSGX,2009-12-21,5.77,5.80,5.64,5.64,53100,5.64 +NASDAQ,DSGX,2009-12-17,5.79,5.79,5.61,5.64,19000,5.64 +NASDAQ,DSGX,2009-11-12,5.48,5.48,5.35,5.40,5600,5.40 +NASDAQ,DSGX,2009-09-15,5.03,5.32,4.98,5.26,21500,5.26 +NASDAQ,DSGX,2009-09-10,4.66,5.09,4.64,5.04,145500,5.04 +NASDAQ,DSGX,2009-05-06,3.34,3.37,3.34,3.37,2500,3.37 +NASDAQ,DSGX,2009-04-21,3.01,3.07,3.00,3.07,1900,3.07 +NASDAQ,DSGX,2008-11-17,2.73,2.73,2.65,2.71,5200,2.71 +NASDAQ,DSGX,2008-11-14,2.51,2.83,2.51,2.77,30900,2.77 +NASDAQ,DSGX,2008-04-15,3.55,3.58,3.54,3.54,2300,3.54 +NASDAQ,DSGX,2008-03-07,3.72,3.78,3.64,3.67,5100,3.67 +NASDAQ,DSGX,2008-01-04,4.24,4.50,4.18,4.25,31700,4.25 +NASDAQ,DSGX,2007-10-24,4.61,4.61,4.53,4.53,4000,4.53 +NASDAQ,DSGX,2007-08-03,4.15,4.16,4.07,4.09,7700,4.09 +NASDAQ,DSGX,2007-02-08,4.09,4.29,4.09,4.29,26500,4.29 +NASDAQ,DSGX,2006-11-08,3.71,3.73,3.64,3.69,16100,3.69 +NASDAQ,DSGX,2006-07-25,3.81,3.88,3.80,3.88,23100,3.88 +NASDAQ,DSGX,2006-04-07,3.78,3.81,3.65,3.73,39000,3.73 +NASDAQ,DSGX,2006-03-27,3.71,3.91,3.69,3.69,36300,3.69 +NASDAQ,DSGX,2006-01-27,3.46,3.46,3.34,3.36,10000,3.36 +NASDAQ,DSGX,2005-11-07,2.23,2.35,2.21,2.34,5100,2.34 +NASDAQ,DSGX,2005-06-22,1.90,2.23,1.90,2.15,113900,2.15 +NASDAQ,DSGX,2004-11-26,1.42,1.42,1.39,1.39,2300,1.39 +NASDAQ,DSGX,2004-11-22,1.36,1.41,1.32,1.39,43200,1.39 +NASDAQ,DSGX,2004-08-16,1.07,1.07,1.04,1.05,84500,1.05 +NASDAQ,DSGX,2003-06-16,2.31,2.33,2.29,2.32,12500,2.32 +NASDAQ,DSGX,2003-04-23,2.53,2.68,2.53,2.61,28700,2.61 +NASDAQ,DSGX,2002-09-24,2.32,2.38,2.25,2.32,13000,2.32 +NASDAQ,DSGX,2001-12-24,7.40,7.40,7.27,7.28,11100,7.28 +NASDAQ,DSGX,2001-09-19,4.75,4.83,3.90,4.60,237600,4.60 +NASDAQ,DSGX,2001-07-20,14.30,14.33,13.40,13.43,124600,13.43 +NASDAQ,DSGX,2001-03-20,14.75,15.75,14.69,14.81,121300,14.81 +NASDAQ,DSGX,2001-01-11,20.69,24.94,20.69,24.62,476900,24.62 +NASDAQ,DSGX,2000-12-18,27.00,28.00,24.75,26.00,74500,26.00 +NASDAQ,DSGX,1999-12-08,10.56,10.56,10.37,10.56,79000,10.56 +NASDAQ,DISK,2009-08-21,0.80,0.86,0.80,0.85,31100,0.85 +NASDAQ,DISK,2008-10-13,0.74,0.82,0.64,0.80,23000,0.80 +NASDAQ,DISK,2007-07-16,4.36,4.38,4.36,4.37,3700,4.37 +NASDAQ,DISK,2007-07-03,4.33,4.34,4.33,4.34,21700,4.34 +NASDAQ,DISK,2006-09-20,3.61,3.65,3.58,3.63,17400,3.63 +NASDAQ,DISK,2004-08-25,3.84,3.94,3.79,3.84,23400,3.84 +NASDAQ,DISK,2004-07-19,3.87,3.95,3.61,3.88,53800,3.88 +NASDAQ,DISK,2004-06-30,3.70,3.70,3.50,3.64,23400,3.64 +NASDAQ,DISK,2003-04-02,2.19,2.38,2.12,2.25,10500,2.25 +NASDAQ,DISK,2003-03-11,1.59,1.67,1.50,1.67,24800,1.67 +NASDAQ,DISK,2002-08-26,1.02,1.05,1.02,1.05,6900,1.05 +NASDAQ,DISK,2002-04-19,2.65,2.65,2.53,2.55,27300,2.55 +NASDAQ,DISK,2002-02-04,2.70,2.90,2.70,2.85,9300,2.85 +NASDAQ,DISK,2001-09-19,2.20,2.20,1.60,1.84,33200,1.84 +NASDAQ,DISK,2001-06-15,3.00,3.08,2.95,2.99,17500,2.99 +NASDAQ,DISK,2000-06-13,5.12,5.25,4.88,5.00,100200,5.00 +NASDAQ,DISK,2000-03-10,4.75,5.38,4.69,5.19,122500,5.19 +NASDAQ,DISK,1999-11-29,5.72,5.81,5.66,5.81,29600,5.81 +NASDAQ,DISK,1999-09-16,5.19,5.25,5.00,5.12,41700,5.12 +NASDAQ,DISK,1999-08-24,5.00,5.03,4.91,5.00,107500,5.00 +NASDAQ,DISK,1997-05-27,3.88,4.00,3.88,3.94,30200,3.94 +NASDAQ,DISK,1997-01-20,4.75,4.75,4.56,4.69,6300,4.69 +NASDAQ,DISK,1996-10-10,4.88,5.00,4.88,5.00,4400,5.00 +NASDAQ,DISK,1996-09-27,5.19,5.19,4.75,4.75,24500,4.75 +NASDAQ,DISK,1996-06-26,5.87,6.13,5.87,6.00,38300,6.00 +NASDAQ,DISK,1996-05-03,7.25,7.25,7.06,7.19,18700,7.19 +NASDAQ,DISK,1996-02-02,6.88,7.25,6.62,7.23,67100,7.23 +NASDAQ,DISK,1996-01-09,7.19,7.31,7.19,7.25,20600,7.25 +NASDAQ,DISK,1995-07-13,6.75,7.00,6.75,7.00,47900,7.00 +NASDAQ,DISK,1994-12-29,7.25,7.44,7.25,7.37,44100,7.37 +NASDAQ,DISK,1994-12-27,6.94,7.12,6.88,7.00,179200,7.00 +NASDAQ,DISK,1994-04-14,6.50,6.75,6.44,6.44,29100,6.44 +NASDAQ,DISK,1994-03-23,6.88,7.12,6.88,7.00,56400,7.00 +NASDAQ,DISK,1993-11-23,6.25,6.38,6.13,6.38,35700,6.38 +NASDAQ,DISK,1993-07-13,5.87,6.13,5.87,5.87,40500,5.87 +NASDAQ,DISK,1993-04-21,5.38,5.62,5.38,5.38,13400,5.38 +NASDAQ,DISK,1992-03-11,10.88,11.12,10.63,11.12,25500,11.12 +NASDAQ,DGIT,2008-09-02,23.75,24.06,23.49,24.06,173900,24.06 +NASDAQ,DGIT,2008-02-21,23.67,23.85,22.79,22.99,136200,22.99 +NASDAQ,DGIT,2007-11-06,23.49,24.13,23.28,24.10,70500,24.10 +NASDAQ,DGIT,2007-04-24,17.27,17.30,17.04,17.08,94500,17.08 +NASDAQ,DGIT,2007-02-07,13.07,13.17,13.00,13.06,93400,13.06 +NASDAQ,DGIT,2007-01-03,13.44,13.64,13.04,13.17,62100,13.17 +NASDAQ,DGIT,2006-08-25,7.56,8.00,7.55,7.62,351400,7.62 +NASDAQ,DGIT,2006-05-16,0.59,0.60,0.58,0.59,8600,5.90 +NASDAQ,DGIT,2006-04-18,0.73,0.75,0.73,0.74,7100,7.40 +NASDAQ,DGIT,2005-12-30,0.50,0.54,0.50,0.54,33400,5.40 +NASDAQ,DGIT,2005-10-26,0.55,0.56,0.53,0.53,3000,5.30 +NASDAQ,DGIT,2005-07-21,0.84,0.85,0.83,0.83,10700,8.30 +NASDAQ,DGIT,2005-02-01,1.09,1.12,1.08,1.10,19800,11.00 +NASDAQ,DGIT,2004-11-12,1.09,1.10,1.07,1.07,18600,10.70 +NASDAQ,DGIT,2004-10-06,1.24,1.32,1.24,1.32,13700,13.20 +NASDAQ,DGIT,2004-09-27,1.22,1.29,1.22,1.26,2400,12.60 +NASDAQ,DGIT,2004-04-29,1.42,1.46,1.36,1.36,16100,13.60 +NASDAQ,DGIT,2003-12-19,1.76,1.82,1.75,1.78,14900,17.80 +NASDAQ,DGIT,2003-08-15,2.13,2.14,2.07,2.07,4400,20.70 +NASDAQ,DGIT,2003-05-14,2.85,2.96,2.84,2.89,46100,28.90 +NASDAQ,DGIT,2003-03-11,1.97,2.03,1.81,1.99,14700,19.90 +NASDAQ,DGIT,2002-09-19,1.02,1.07,1.02,1.04,6000,10.40 +NASDAQ,DGIT,2002-08-29,1.20,1.23,1.12,1.21,3300,12.10 +NASDAQ,DGIT,2002-08-07,0.93,1.05,0.91,1.04,5700,10.40 +NASDAQ,DGIT,2002-03-13,1.15,1.18,1.15,1.15,2800,11.50 +NASDAQ,DGIT,2002-01-30,1.29,1.35,1.28,1.35,6900,13.50 +NASDAQ,DGIT,2001-11-15,1.54,1.63,1.45,1.45,3700,14.50 +NASDAQ,DGIT,2001-10-24,1.32,1.33,1.28,1.32,1100,13.20 +NASDAQ,DGIT,2001-02-21,2.94,2.94,2.38,2.38,6600,23.75 +NASDAQ,DGIT,2001-02-08,3.23,3.25,3.03,3.13,900,31.25 +NASDAQ,DGIT,2000-05-18,5.94,5.94,5.69,5.69,2300,56.87 +NASDAQ,DGIT,2000-04-10,8.38,8.75,8.06,8.12,15800,81.25 +NASDAQ,DGIT,2000-01-28,7.50,7.75,6.75,6.88,22700,68.75 +NASDAQ,DGIT,1999-03-08,4.09,4.16,3.94,3.97,19900,39.69 +NASDAQ,DGIT,1998-08-11,3.13,3.13,3.03,3.06,1300,30.62 +NASDAQ,DGIT,1998-05-07,3.69,3.94,3.62,3.94,400,39.38 +NASDAQ,DGIT,1997-11-28,3.50,3.50,3.50,3.50,100,35.00 +NASDAQ,DGIT,1997-02-12,6.13,6.13,5.87,5.87,1400,58.75 +NASDAQ,DGIT,1996-08-30,8.12,8.12,8.12,8.12,200,81.25 +NASDAQ,DGIT,1996-05-23,13.25,13.25,12.25,12.75,10700,127.50 +NASDAQ,DGIT,1996-03-28,8.63,8.87,8.38,8.38,8700,83.75 +NASDAQ,DGIT,1996-02-07,11.00,11.50,9.00,9.19,141100,91.88 +NASDAQ,DRCO,2009-08-20,12.97,13.01,12.69,13.01,19700,13.01 +NASDAQ,DRCO,2008-08-05,8.45,8.97,8.41,8.87,6200,8.87 +NASDAQ,DRCO,2008-07-16,9.99,9.99,9.99,9.99,3000,9.99 +NASDAQ,DRCO,2008-03-26,9.80,11.30,9.80,10.42,229900,10.42 +NASDAQ,DRCO,2007-12-06,10.53,10.59,10.00,10.01,26400,10.01 +NASDAQ,DRCO,2007-11-01,11.00,11.91,11.00,11.91,28500,11.91 +NASDAQ,DRCO,2007-07-17,12.90,13.08,12.90,13.00,15500,13.00 +NASDAQ,DRCO,2007-06-19,12.91,13.05,12.91,13.00,14000,13.00 +NASDAQ,DRCO,2007-01-04,9.23,9.27,9.14,9.17,14900,9.17 +NASDAQ,DRCO,2006-08-30,10.20,11.08,10.20,10.50,115100,10.50 +NASDAQ,DRCO,2006-07-21,13.76,13.82,13.59,13.60,3200,13.60 +NASDAQ,DRCO,2006-07-17,13.80,13.85,13.70,13.78,5500,13.78 +NASDAQ,DRCO,2006-06-13,13.42,13.78,13.42,13.70,19000,13.70 +NASDAQ,DRCO,2006-02-09,13.95,14.05,13.87,14.01,15900,14.01 +NASDAQ,DRCO,2005-05-02,17.61,18.05,17.61,17.99,6400,17.99 +NASDAQ,DRCO,2004-10-19,16.16,16.16,15.91,15.99,6600,15.99 +NASDAQ,DRCO,2004-01-28,16.18,16.40,16.16,16.38,4600,16.38 +NASDAQ,DRCO,2003-09-12,17.67,18.00,16.91,16.94,24100,16.94 +NASDAQ,DRCO,2003-08-28,15.90,16.07,15.90,16.06,9200,16.06 +NASDAQ,DRCO,2003-07-01,15.28,16.41,15.28,16.20,59700,16.20 +NASDAQ,DRCO,2003-06-16,14.50,15.20,14.50,14.83,76200,14.83 +NASDAQ,DRCO,2002-12-20,12.24,12.66,12.14,12.36,95300,12.36 +NASDAQ,DRCO,2002-04-26,20.62,22.27,20.39,21.74,91600,21.74 +NASDAQ,DRCO,2001-08-23,11.00,11.60,10.80,11.32,257900,11.32 +NASDAQ,DRCO,2001-02-23,8.44,9.38,8.00,9.12,30600,9.12 +NASDAQ,DRCO,2000-12-19,8.25,8.25,7.75,7.75,7500,7.75 +NASDAQ,DRCO,2000-06-26,7.75,7.75,7.75,7.75,1300,7.75 +NASDAQ,DRCO,2000-04-04,7.50,8.00,7.50,7.88,47100,7.88 +NASDAQ,DRCO,2000-03-20,7.56,7.56,7.12,7.12,19200,7.12 +NASDAQ,DRCO,2000-03-13,7.75,7.75,7.00,7.25,32200,7.25 +NASDAQ,DRCO,2000-02-02,7.75,7.75,7.75,7.75,600,7.75 +NASDAQ,DRCO,1999-10-29,4.44,4.44,4.00,4.00,32600,4.00 +NASDAQ,DRCO,1999-09-08,3.53,3.75,3.50,3.75,9400,3.75 +NASDAQ,DRCO,1998-06-11,11.75,11.75,11.62,11.62,5200,11.62 +NASDAQ,DRCO,1998-03-20,11.75,11.75,11.37,11.63,10800,9.69 +NASDAQ,DRCO,1998-01-23,11.00,11.63,11.00,11.63,8800,9.69 +NASDAQ,DRCO,1997-11-28,12.62,12.62,12.50,12.62,2500,10.52 +NASDAQ,DRCO,1996-11-01,9.25,9.25,9.12,9.25,12700,7.71 +NASDAQ,DRCO,1996-07-25,7.50,7.63,7.50,7.63,1200,6.35 +NASDAQ,DRCO,1996-05-30,7.63,7.63,7.37,7.63,13400,6.35 +NASDAQ,DRCO,1996-04-12,6.63,6.63,6.37,6.50,3000,5.42 +NASDAQ,DRCO,1996-02-29,7.13,7.37,7.13,7.13,1000,5.94 +NASDAQ,DRCO,1995-07-11,6.00,6.00,5.56,6.00,13200,5.00 +NASDAQ,DRCO,1994-10-31,3.00,3.50,3.00,3.50,2600,2.92 +NASDAQ,DRCO,1994-03-02,4.50,5.25,4.50,5.25,2500,4.37 +NASDAQ,DRCO,1993-03-10,4.62,4.75,4.62,4.62,11500,3.85 +NASDAQ,DRCO,1992-01-08,4.70,5.20,4.70,5.20,23900,4.29 +NASDAQ,DRCO,1991-09-09,4.70,4.70,4.70,4.70,100,3.88 +NASDAQ,DRCO,1991-05-28,4.70,4.70,4.70,4.70,700,3.88 +NASDAQ,DRCO,1991-03-11,5.20,5.32,5.20,5.32,2200,4.39 +NASDAQ,DRCO,1991-01-30,5.20,5.20,4.70,4.70,10300,3.88 +NASDAQ,DRCO,1989-09-11,6.19,6.19,6.19,6.19,3600,5.10 +NASDAQ,DRCO,1988-12-07,6.81,6.81,6.56,6.56,3800,5.41 +NASDAQ,DRCO,1988-12-05,6.93,6.93,6.93,6.93,1100,5.72 +NASDAQ,DRCO,1988-11-29,6.44,6.44,6.44,6.44,1400,5.31 +NASDAQ,DRCO,1988-10-31,7.18,7.18,7.18,7.18,4700,5.92 +NASDAQ,DRCO,1988-09-23,7.05,7.05,6.93,6.93,4800,5.72 +NASDAQ,DRCO,1988-03-25,9.90,10.15,9.65,9.65,4600,7.96 +NASDAQ,DRCO,1988-03-17,9.90,10.15,9.90,10.15,40200,8.37 +NASDAQ,DRCO,1988-03-10,9.65,10.40,9.53,9.65,38900,7.96 +NASDAQ,DEIX,2009-09-01,0.21,0.21,0.15,0.15,10500,0.15 +NASDAQ,DEIX,2009-08-18,0.17,0.18,0.12,0.18,5600,0.18 +NASDAQ,DEIX,2009-02-02,0.22,0.22,0.16,0.19,13700,0.19 +NASDAQ,DEIX,2008-12-05,0.30,0.30,0.29,0.29,15000,0.29 +NASDAQ,DEIX,2008-11-04,0.26,0.28,0.26,0.28,129900,0.28 +NASDAQ,DEIX,2008-08-06,1.75,1.83,1.75,1.81,196800,1.81 +NASDAQ,DEIX,2008-08-05,1.70,1.73,1.70,1.72,130300,1.72 +NASDAQ,DEIX,2008-01-03,1.74,1.78,1.65,1.76,56700,1.76 +NASDAQ,DEIX,2007-09-17,4.68,4.73,4.53,4.58,26600,4.58 +NASDAQ,DEIX,2007-07-31,7.32,7.62,7.26,7.55,55700,7.55 +NASDAQ,DEIX,2006-07-25,11.50,11.70,11.47,11.51,48600,11.51 +NASDAQ,DIOD,2009-04-02,11.45,12.10,11.32,11.91,479500,11.91 +NASDAQ,DIOD,2008-08-27,24.65,25.02,24.16,24.82,411800,24.82 +NASDAQ,DIOD,2008-06-19,30.05,31.00,29.80,30.41,556100,30.41 +NASDAQ,DIOD,2007-03-07,36.04,36.22,35.52,35.85,874200,23.90 +NASDAQ,DIOD,2007-01-11,35.45,36.30,35.30,36.24,1134400,24.16 +NASDAQ,DIOD,2006-11-30,41.25,41.84,40.26,41.39,1053300,27.59 +NASDAQ,DIOD,2006-09-18,44.30,47.58,44.10,45.99,1771500,30.66 +NASDAQ,DIOD,2006-07-10,36.65,37.10,35.66,35.87,517800,23.91 +NASDAQ,DIOD,2006-07-05,41.40,41.62,39.25,39.77,423600,26.51 +NASDAQ,DIOD,2005-12-14,32.26,33.80,32.26,33.40,816900,22.27 +NASDAQ,DIOD,2005-11-17,38.54,39.48,37.95,39.42,248000,17.52 +NASDAQ,DIOD,2005-07-28,35.25,37.75,35.25,37.71,1186600,16.76 +NASDAQ,DIOD,2004-12-30,23.15,23.48,22.65,22.69,121800,10.08 +NASDAQ,DIOD,2004-12-03,24.85,24.89,24.07,24.10,429000,10.71 +NASDAQ,DIOD,2003-10-27,20.66,22.25,20.66,22.25,83100,6.59 +NASDAQ,DIOD,2003-05-13,16.25,17.50,15.77,17.50,365100,5.19 +NASDAQ,DIOD,2003-05-12,16.00,16.43,15.60,16.25,249300,4.81 +NASDAQ,DIOD,2001-09-17,6.75,6.76,6.10,6.48,37400,1.92 +NASDAQ,DIOD,2000-10-13,11.00,12.75,10.81,12.00,277500,3.56 +NASDAQ,DIOD,2000-06-12,31.62,36.25,31.00,35.88,513400,7.09 +NASDAQ,DIOD,2000-05-25,27.00,30.00,26.00,27.00,164400,5.33 +NASDAQ,DIOD,2000-04-17,24.50,27.87,23.63,27.25,271800,5.38 +NASDAQ,DIOD,2000-02-04,26.63,28.06,26.37,26.37,186300,5.21 +NASDAQ,DIOD,1999-06-17,8.00,8.25,8.00,8.00,81400,1.58 +NASDAQ,DIOD,1998-04-16,10.00,10.00,9.62,9.62,39600,1.90 +NASDAQ,DIOD,1998-02-11,11.00,11.12,11.00,11.00,16600,2.17 +NASDAQ,DIOD,1997-12-23,8.37,8.50,8.00,8.00,48200,1.58 +NASDAQ,DIOD,1997-10-22,15.25,15.25,14.87,14.87,50100,2.94 +NASDAQ,DIOD,1996-08-01,6.00,6.12,5.87,6.00,28400,1.19 +NASDAQ,DIOD,1996-06-13,8.75,8.88,8.75,8.75,12600,1.73 +NASDAQ,DIOD,1996-06-05,9.13,9.13,8.88,8.88,16200,1.75 +NASDAQ,DIOD,1996-05-14,9.25,9.62,9.13,9.37,108900,1.85 +NASDAQ,DIOD,1995-11-07,13.25,13.25,12.75,13.00,84600,2.57 +NASDAQ,DIOD,1995-07-20,14.38,17.00,14.38,17.00,562500,3.36 +NASDAQ,DIOD,1994-01-11,5.75,5.75,5.62,5.62,4000,1.11 +NASDAQ,DIOD,1993-09-08,3.50,3.50,3.00,3.25,98700,0.64 +NASDAQ,DIOD,1993-08-24,3.25,3.38,3.25,3.25,18300,0.64 +NASDAQ,DIOD,1993-08-09,2.50,2.56,2.50,2.50,32000,0.49 +NASDAQ,DIOD,1993-03-22,1.81,1.94,1.81,1.94,1500,0.38 +NASDAQ,DIOD,1992-12-23,1.63,1.63,1.63,1.63,3600,0.32 +NASDAQ,DXCM,2009-08-19,7.15,7.66,7.14,7.61,612700,7.61 +NASDAQ,DXCM,2009-08-11,6.59,6.82,6.50,6.52,141900,6.52 +NASDAQ,DXCM,2008-11-28,1.97,2.03,1.93,2.00,47300,2.00 +NASDAQ,DXCM,2008-09-09,7.03,7.44,6.76,6.83,340100,6.83 +NASDAQ,DXCM,2008-02-13,8.26,9.00,8.26,8.95,133900,8.95 +NASDAQ,DXCM,2007-09-18,9.54,9.61,9.35,9.43,140200,9.43 +NASDAQ,DXCM,2006-11-09,9.05,9.92,8.96,9.20,505400,9.20 +NASDAQ,DXCM,2006-06-08,20.16,20.23,18.43,18.90,724000,18.90 +NASDAQ,DXCM,2006-03-17,20.14,20.25,19.20,19.28,141700,19.28 +NASDAQ,DXCM,2006-01-19,14.94,15.20,14.40,14.80,56300,14.80 +NASDAQ,DRYS,2009-02-11,5.64,5.66,4.75,5.29,35392400,5.29 +NASDAQ,DRYS,2008-02-22,87.72,87.90,83.55,87.45,4622900,86.02 +NASDAQ,DRYS,2008-01-15,58.62,58.91,54.48,54.89,5125600,53.79 +NASDAQ,DRYS,2007-11-13,89.42,99.54,88.66,98.42,5782400,96.45 +NASDAQ,DRYS,2007-05-14,40.49,40.61,39.38,39.92,886900,38.90 +NASDAQ,DRYS,2006-11-27,14.59,14.85,14.30,14.61,610400,13.97 +NASDAQ,DRYS,2006-10-19,12.90,13.27,12.90,13.13,148800,12.55 +NASDAQ,DRYS,2006-10-17,13.24,13.27,12.93,13.01,232000,12.44 +NASDAQ,DRYS,2006-09-14,14.25,14.30,13.78,13.82,333700,13.02 +NASDAQ,DRYS,2006-03-22,10.58,11.18,10.50,11.16,660700,10.13 +NASDAQ,DRYS,2005-12-14,12.11,12.30,12.11,12.22,651300,10.92 +NASDAQ,DRYS,2005-11-03,14.81,15.09,14.67,14.96,127500,13.37 +NASDAQ,DRYS,2005-08-11,16.80,17.02,16.06,16.46,723900,14.53 +NASDAQ,DSWL,2009-03-02,1.58,1.72,1.57,1.59,11400,1.51 +NASDAQ,DSWL,2009-02-02,1.69,1.71,1.65,1.65,49200,1.57 +NASDAQ,DSWL,2009-01-08,1.55,1.60,1.55,1.59,2800,1.51 +NASDAQ,DSWL,2008-09-29,3.65,3.78,3.00,3.45,95400,3.10 +NASDAQ,DSWL,2007-12-11,6.79,6.81,6.50,6.55,25000,5.61 +NASDAQ,DSWL,2007-09-18,9.24,9.80,9.24,9.80,29300,8.26 +NASDAQ,DSWL,2006-11-02,10.50,10.77,10.50,10.56,5800,8.24 +NASDAQ,DSWL,2006-03-28,9.73,9.74,9.52,9.68,13200,7.21 +NASDAQ,DSWL,2006-03-03,10.03,10.10,9.97,10.07,32000,7.50 +NASDAQ,DSWL,2005-04-11,15.90,15.90,15.51,15.57,12000,11.17 +NASDAQ,DSWL,2004-09-29,19.70,19.70,19.55,19.65,11400,9.21 +NASDAQ,DSWL,2004-04-08,26.50,26.87,26.07,26.32,5100,12.07 +NASDAQ,DSWL,2003-11-10,25.02,25.73,25.02,25.41,27300,11.44 +NASDAQ,DSWL,2003-08-27,22.36,22.75,22.03,22.08,11000,9.94 +NASDAQ,DSWL,2003-06-10,17.74,17.74,17.12,17.28,9800,7.61 +NASDAQ,DSWL,2003-04-29,16.01,16.43,16.01,16.43,2700,7.24 +NASDAQ,DSWL,2002-10-24,14.13,14.14,13.99,14.00,4400,6.01 +NASDAQ,DSWL,2001-07-27,16.25,16.45,16.10,16.10,1100,4.31 +NASDAQ,DSWL,2001-03-20,15.50,15.50,14.25,14.25,2900,3.69 +NASDAQ,DSWL,2001-01-03,15.50,16.13,14.75,16.13,81400,4.17 +NASDAQ,DSWL,2000-11-22,15.12,15.50,15.00,15.50,8600,4.01 +NASDAQ,DSWL,2000-11-01,16.19,16.88,16.19,16.88,3600,4.28 +NASDAQ,DSWL,2000-01-05,16.00,16.37,15.50,16.37,26300,4.00 +NASDAQ,DSWL,1999-05-25,9.82,10.00,9.70,9.76,9700,2.29 +NASDAQ,DSWL,1999-04-21,9.21,9.33,8.91,9.03,21200,2.12 +NASDAQ,DSWL,1999-03-23,8.31,8.31,8.19,8.31,7000,1.95 +NASDAQ,DSWL,1999-02-23,9.15,9.15,8.73,9.03,9400,2.12 +NASDAQ,DSWL,1998-12-03,12.04,12.41,12.04,12.23,21600,2.87 +NASDAQ,DSWL,1998-07-22,14.26,14.26,13.43,13.85,42300,3.21 +NASDAQ,DSWL,1998-07-20,14.74,15.21,14.50,14.98,11900,3.47 +NASDAQ,DSWL,1998-01-26,14.50,15.09,14.26,14.74,40700,3.41 +NASDAQ,DSWL,1997-05-13,21.03,21.26,20.56,20.91,53300,4.76 +NASDAQ,DSWL,1996-08-28,8.41,8.64,8.41,8.41,14200,1.91 +NASDAQ,DSWL,1996-08-21,8.53,8.53,8.53,8.53,2000,1.94 +NASDAQ,DSWL,1996-03-11,8.06,8.41,7.94,8.41,9700,1.91 +NASDAQ,DSWL,1995-10-25,9.23,9.58,9.23,9.35,14600,2.13 +NASDAQ,DSWL,1995-08-15,10.51,11.21,10.05,10.51,105800,2.39 +NASDAQ,DIVX,2009-12-03,5.13,5.15,5.04,5.06,105300,5.06 +NASDAQ,DIVX,2009-09-23,5.68,5.78,5.50,5.56,98700,5.56 +NASDAQ,DIVX,2009-08-11,5.25,5.31,5.22,5.24,152000,5.24 +NASDAQ,DIVX,2008-12-18,5.45,5.93,5.33,5.55,173900,5.55 +NASDAQ,DIVX,2008-10-30,5.26,5.62,5.19,5.55,240300,5.55 +NASDAQ,DIVX,2008-08-08,8.06,8.63,7.95,8.12,288400,8.12 +NASDAQ,DIVX,2008-04-28,7.65,7.71,7.36,7.66,283100,7.66 +NASDAQ,DIVX,2008-01-18,14.18,14.57,13.74,13.89,694000,13.89 +NASDAQ,DIVX,2007-11-20,17.43,17.85,16.35,16.82,731100,16.82 +NASDAQ,DIVX,2007-03-27,20.47,20.65,20.20,20.47,531200,20.47 +NASDAQ,DIVX,2006-10-31,22.99,23.64,22.05,22.84,3451200,22.84 +NASDAQ,DIGA,2009-09-17,1.05,1.07,1.04,1.04,105200,1.04 +NASDAQ,DIGA,2009-09-10,1.08,1.09,1.05,1.06,101300,1.06 +NASDAQ,DIGA,2008-08-26,0.55,0.56,0.54,0.54,11000,4.32 +NASDAQ,DIGA,2008-07-28,0.64,0.64,0.60,0.61,34200,4.88 +NASDAQ,DIGA,2008-02-14,0.72,0.72,0.70,0.70,30600,5.60 +NASDAQ,DIGA,2007-07-20,1.34,1.35,1.30,1.32,40400,10.56 +NASDAQ,DIGA,2007-04-19,1.53,1.54,1.50,1.50,21800,12.00 +NASDAQ,DIGA,2006-10-30,2.25,2.48,2.15,2.47,331600,19.76 +NASDAQ,DIGA,2006-10-10,1.63,1.64,1.60,1.61,28500,12.88 +NASDAQ,DIGA,2006-07-03,1.88,1.89,1.79,1.84,29300,14.72 +NASDAQ,DIGA,2005-07-25,3.41,3.45,3.40,3.40,48200,27.20 +NASDAQ,DIGA,2005-03-16,4.27,4.35,4.07,4.18,172600,33.44 +NASDAQ,DIGA,2004-12-23,6.45,6.58,6.22,6.37,183000,50.96 +NASDAQ,DIGA,2004-12-01,5.39,5.40,5.18,5.25,238600,42.00 +NASDAQ,DIGA,2004-11-24,5.09,5.22,4.90,5.10,404200,40.80 +NASDAQ,DIGA,2004-07-26,2.54,2.55,2.42,2.50,30400,20.00 +NASDAQ,DIGA,2004-06-23,2.42,2.50,2.40,2.48,32500,19.84 +NASDAQ,DIGA,2003-02-06,0.38,0.38,0.36,0.36,13700,28.80 +NASDAQ,DIGA,2002-03-25,0.49,0.50,0.48,0.49,42500,39.20 +NASDAQ,DIGA,2002-01-30,0.38,0.39,0.36,0.37,21900,29.60 +NASDAQ,DIGA,2002-01-14,0.45,0.46,0.42,0.44,29400,35.20 +NASDAQ,DIGA,2001-05-01,0.99,1.00,0.87,0.92,17300,73.60 +NASDAQ,DIGA,2000-06-20,3.75,4.34,3.66,4.00,12200,320.00 +NASDAQ,DIGA,1999-10-13,1.80,1.81,1.63,1.63,1500,130.00 +NASDAQ,DIGA,1999-08-19,1.81,1.84,1.72,1.75,3100,140.00 +NASDAQ,DIGA,1998-11-12,2.06,2.19,1.94,2.03,1800,162.50 +NASDAQ,DIGA,1998-05-13,4.25,4.37,3.75,3.88,4500,310.00 +NASDAQ,DIGA,1997-08-26,5.06,5.25,4.94,5.12,2800,410.00 +NASDAQ,DIGA,1997-04-21,3.62,3.62,3.38,3.38,200,270.00 +NASDAQ,DIGA,1997-04-04,3.88,4.13,3.88,4.13,100,330.00 +NASDAQ,DIGA,1996-07-12,6.75,6.75,6.13,6.13,000,490.00 +NASDAQ,DENN,2009-11-13,2.23,2.31,2.21,2.24,355300,2.24 +NASDAQ,DENN,2009-05-12,2.33,2.40,2.27,2.31,346900,2.31 +NASDAQ,DENN,2009-03-02,1.59,1.64,1.52,1.56,450800,1.56 +NASDAQ,DENN,2008-07-01,2.80,2.85,2.66,2.69,824400,2.69 +NASDAQ,DENN,2007-12-26,4.00,4.23,3.96,4.22,370300,4.22 +NASDAQ,DENN,2007-01-24,5.40,5.59,5.37,5.52,1572000,5.52 +NASDAQ,DENN,2006-11-02,4.23,4.30,4.15,4.26,1012500,4.26 +NASDAQ,DENN,2006-10-04,3.36,3.57,3.33,3.54,843500,3.54 +NASDAQ,DENN,2005-12-29,3.94,4.08,3.86,4.05,2390200,4.05 +NASDAQ,DENN,2005-12-01,4.86,5.11,4.73,5.01,1327300,5.01 +NASDAQ,DENN,2005-11-11,3.85,3.99,3.84,3.89,1209800,3.89 +NASDAQ,DENN,2003-09-22,0.37,0.45,0.36,0.42,551400,0.42 +NASDAQ,DENN,2003-07-11,0.60,0.61,0.60,0.60,53800,0.60 +NASDAQ,DENN,2003-07-08,0.61,0.61,0.55,0.55,29700,0.55 +NASDAQ,DENN,2003-06-25,0.70,0.70,0.69,0.69,48900,0.69 +NASDAQ,DENN,2003-04-22,0.51,0.58,0.51,0.58,3800,0.58 +NASDAQ,DENN,2003-03-20,0.55,0.55,0.40,0.50,61600,0.50 +NASDAQ,DENN,2003-02-24,0.63,0.63,0.63,0.63,000,0.63 +NASDAQ,DENN,2003-02-11,0.62,0.63,0.60,0.60,8100,0.60 +NASDAQ,DENN,2002-12-18,0.57,0.57,0.57,0.57,3300,0.57 +NASDAQ,DENN,2002-05-23,1.04,1.05,1.04,1.05,12600,1.05 +NASDAQ,DENN,2001-11-27,0.63,0.63,0.58,0.59,29200,0.59 +NASDAQ,DENN,2001-09-07,0.87,0.87,0.82,0.84,12100,0.84 +NASDAQ,DENN,2001-03-29,0.88,0.91,0.81,0.88,129000,0.88 +NASDAQ,DENN,2000-12-08,0.38,0.41,0.34,0.38,69300,0.38 +NASDAQ,DENN,2000-08-24,0.72,0.75,0.72,0.75,6600,0.75 +NASDAQ,DENN,2000-07-28,0.78,0.78,0.72,0.72,12800,0.72 +NASDAQ,DENN,2000-07-19,0.72,0.78,0.72,0.78,29400,0.78 +NASDAQ,DENN,1999-10-27,2.34,2.69,2.31,2.56,28800,2.56 +NASDAQ,DENN,1999-07-15,3.09,3.19,3.00,3.06,111300,3.06 +NASDAQ,DENN,1999-05-24,4.75,4.75,4.63,4.63,19800,4.63 +NASDAQ,DENN,1999-03-26,4.81,4.81,4.56,4.56,35400,4.56 +NASDAQ,DENN,1999-03-01,5.06,5.16,5.00,5.00,37600,5.00 +NASDAQ,DENN,1998-09-03,5.25,5.25,4.94,4.94,119000,4.94 +NASDAQ,DENN,1998-04-24,9.25,9.88,8.75,9.13,85500,9.13 +NASDAQ,DENN,1998-03-12,9.62,9.62,9.56,9.62,28800,9.62 +NASDAQ,DUCK,2009-03-27,10.01,10.10,9.29,9.46,4400,9.46 +NASDAQ,DUCK,2008-11-19,10.11,10.95,10.00,10.11,1100,10.11 +NASDAQ,DUCK,2008-03-27,12.88,12.88,12.02,12.02,6700,12.02 +NASDAQ,DUCK,2007-07-03,38.49,39.46,38.49,39.40,5600,39.40 +NASDAQ,DUCK,2006-10-26,37.91,38.29,37.91,38.29,900,38.29 +NASDAQ,DUCK,2006-09-27,36.12,37.41,35.62,37.40,2200,37.40 +NASDAQ,DUCK,2006-08-10,34.82,35.16,34.81,35.16,1400,35.16 +NASDAQ,DUCK,2006-05-30,30.10,30.10,29.13,29.59,3000,29.59 +NASDAQ,DUCK,2006-05-02,27.96,27.96,26.39,26.50,49000,26.50 +NASDAQ,DUCK,2005-07-29,22.63,23.48,21.70,23.48,2700,23.48 +NASDAQ,DUCK,2005-05-25,19.70,19.75,19.65,19.65,5700,19.65 +NASDAQ,DUCK,2004-10-07,16.09,16.39,16.09,16.36,2800,16.36 +NASDAQ,DUCK,2004-05-19,17.50,17.68,17.02,17.02,5600,17.02 +NASDAQ,DUCK,2004-01-30,14.89,15.00,14.89,14.98,1900,14.98 +NASDAQ,DUCK,2003-11-17,15.12,15.39,14.32,14.94,19200,14.94 +NASDAQ,DUCK,2003-06-27,10.76,11.15,10.76,11.04,2200,11.04 +NASDAQ,DUCK,2002-03-25,12.60,12.82,12.44,12.61,67400,12.61 +NASDAQ,DUCK,2001-04-02,6.44,7.00,6.44,7.00,1700,7.00 +NASDAQ,DUCK,2001-02-14,6.14,6.38,6.14,6.25,5900,6.25 +NASDAQ,DUCK,2001-01-04,5.88,5.88,5.88,5.88,7700,5.88 +NASDAQ,DUCK,2000-12-04,7.12,7.12,7.12,7.12,600,7.12 +NASDAQ,DUCK,2000-11-01,8.00,8.00,8.00,8.00,2000,8.00 +NASDAQ,DUCK,1999-02-02,12.75,13.25,12.75,13.25,1400,13.25 +NASDAQ,DUCK,1998-12-01,13.00,13.25,13.00,13.12,25500,13.12 +NASDAQ,DUCK,1998-08-10,17.25,17.31,17.00,17.12,36700,17.12 +NASDAQ,DUCK,1998-02-02,14.25,14.38,14.25,14.25,16600,14.25 +NASDAQ,DUCK,1997-07-14,13.37,13.37,13.00,13.37,3500,13.37 +NASDAQ,DUCK,1996-12-11,12.75,13.00,12.75,12.75,2800,12.75 +NASDAQ,DUCK,1996-04-24,11.00,11.62,11.00,11.12,20300,11.12 +NASDAQ,DUCK,1996-04-03,11.00,11.12,10.75,10.75,3200,10.75 +NASDAQ,DUCK,1994-11-16,9.00,9.25,9.00,9.00,21700,9.00 +NASDAQ,DEST,2009-07-29,20.15,21.20,19.63,21.18,34800,21.18 +NASDAQ,DEST,2009-05-13,13.63,13.65,13.63,13.65,400,13.65 +NASDAQ,DEST,2009-05-08,12.99,13.32,12.99,13.25,2900,13.25 +NASDAQ,DEST,2009-03-06,6.05,6.29,5.62,5.79,56100,5.79 +NASDAQ,DEST,2007-05-23,36.04,37.48,36.04,36.79,69500,36.79 +NASDAQ,DEST,2007-03-27,32.46,32.77,31.94,32.01,78200,32.01 +NASDAQ,DEST,2006-12-26,40.64,41.21,39.04,39.20,91100,39.20 +NASDAQ,DEST,2006-12-14,39.35,41.72,39.35,41.50,142600,41.50 +NASDAQ,DEST,2006-10-12,51.93,52.15,51.14,51.41,78600,51.41 +NASDAQ,DEST,2006-08-01,35.01,35.60,34.61,35.17,35700,35.17 +NASDAQ,DEST,2006-05-12,29.74,29.74,28.92,29.24,6200,29.24 +NASDAQ,DEST,2006-02-24,22.00,23.20,21.81,23.01,28300,23.01 +NASDAQ,DEST,2005-06-27,12.80,13.09,12.59,12.75,7300,12.75 +NASDAQ,DEST,2005-02-01,14.84,14.90,14.50,14.77,45400,14.77 +NASDAQ,DEST,2004-06-16,21.68,22.53,21.18,21.55,12800,21.55 +NASDAQ,DEST,2004-04-12,24.30,24.50,23.11,23.15,45200,23.15 +NASDAQ,DEST,2003-09-03,37.50,37.68,34.98,35.18,54300,35.18 +NASDAQ,DEST,2003-07-25,31.15,31.49,30.80,31.02,24700,31.02 +NASDAQ,DEST,2003-02-10,31.68,32.34,31.19,31.61,44400,31.61 +NASDAQ,DEST,2002-11-21,37.40,38.07,37.10,37.95,51100,37.95 +NASDAQ,DEST,2002-10-10,30.72,32.00,30.60,31.28,35000,31.28 +NASDAQ,DEST,2002-05-21,35.25,36.10,34.58,36.10,29700,36.10 +NASDAQ,DEST,2002-05-06,30.60,31.68,30.01,31.35,25500,31.35 +NASDAQ,DEST,2002-04-18,25.20,26.89,25.20,26.25,143200,26.25 +NASDAQ,DEST,2002-04-16,23.30,23.75,23.18,23.23,26500,23.23 +NASDAQ,DEST,2001-03-02,8.00,8.00,8.00,8.00,400,8.00 +NASDAQ,DEST,2001-01-09,8.94,9.00,8.94,9.00,1600,9.00 +NASDAQ,DEST,2000-06-28,10.00,11.50,10.00,10.00,5200,10.00 +NASDAQ,DEST,2000-01-31,11.06,12.00,9.81,10.00,6500,10.00 +NASDAQ,DEST,1999-03-02,10.63,11.06,10.63,11.06,600,11.06 +NASDAQ,DEST,1998-02-04,9.13,9.13,9.13,9.13,1400,9.13 +NASDAQ,DEST,1997-09-19,9.38,9.38,9.38,9.38,200,9.38 +NASDAQ,DEST,1996-07-01,24.25,25.50,24.25,25.50,2300,25.50 +NASDAQ,DEST,1995-11-20,13.50,13.75,13.50,13.50,14400,13.50 +NASDAQ,DEST,1995-06-13,14.25,14.25,13.75,13.75,15300,13.75 +NASDAQ,DEST,1995-02-17,12.00,12.00,11.25,11.50,6400,11.50 +NASDAQ,DEST,1994-10-31,12.50,12.50,12.50,12.50,200,12.50 +NASDAQ,DEST,1994-10-26,12.00,12.00,11.87,11.87,23000,11.87 +NASDAQ,DEST,1994-02-11,17.25,18.00,17.25,18.00,5300,18.00 +NASDAQ,DEST,1993-12-28,13.25,13.25,13.25,13.25,3800,13.25 +NASDAQ,DLLR,2009-05-04,10.30,10.63,10.19,10.59,340200,10.59 +NASDAQ,DLLR,2008-09-03,18.72,20.00,18.14,19.47,495000,19.47 +NASDAQ,DLLR,2008-06-11,18.45,18.90,18.45,18.63,416700,18.63 +NASDAQ,DLLR,2008-03-14,21.09,21.38,19.97,19.99,362500,19.99 +NASDAQ,DLLR,2007-09-07,24.90,24.90,24.00,24.49,449500,24.49 +NASDAQ,DLLR,2007-02-02,30.00,30.74,29.78,29.95,237600,29.95 +NASDAQ,DLLR,2006-04-25,18.55,18.90,18.50,18.81,34200,18.81 +NASDAQ,DISCA,2009-02-27,14.70,15.59,14.70,15.51,3173600,15.51 +NASDAQ,DISCA,2009-02-17,13.55,13.87,13.21,13.49,1547600,13.49 +NASDAQ,DISCA,2007-12-26,25.93,25.94,25.43,25.71,516800,25.71 +NASDAQ,DISCA,2007-05-22,23.51,23.74,23.48,23.53,1263600,23.53 +NASDAQ,DISCA,2006-11-08,14.97,15.14,14.94,15.08,588100,15.08 +NASDAQ,DISCA,2006-05-25,13.85,13.89,13.68,13.84,1150500,13.84 +NASDAQ,DISCA,2005-10-06,13.86,14.00,13.74,13.81,1391300,13.81 +NASDAQ,DISCA,2005-09-22,14.75,14.87,14.64,14.70,2228400,14.70 +NASDAQ,DISCA,2005-09-19,15.09,15.25,14.99,15.05,750700,15.05 +NASDAQ,DISCA,2005-08-25,15.90,15.90,15.34,15.75,945300,15.75 +NASDAQ,DRRX,2009-09-15,2.53,2.72,2.52,2.70,630000,2.70 +NASDAQ,DRRX,2009-07-22,2.67,2.68,2.57,2.64,157800,2.64 +NASDAQ,DRRX,2008-10-03,4.99,5.10,4.58,4.67,415800,4.67 +NASDAQ,DRRX,2008-08-01,4.46,4.85,4.15,4.84,305500,4.84 +NASDAQ,DRRX,2008-02-12,5.24,5.39,5.11,5.26,384700,5.26 +NASDAQ,DRRX,2007-10-12,5.78,5.94,5.76,5.89,383700,5.89 +NASDAQ,DRRX,2007-07-17,3.90,4.45,3.89,4.41,1142500,4.41 +NASDAQ,DRRX,2007-07-03,3.90,3.90,3.81,3.85,169400,3.85 +NASDAQ,DRRX,2007-05-25,4.19,4.28,4.10,4.15,169400,4.15 +NASDAQ,DRRX,2007-04-03,4.22,4.44,4.18,4.33,202200,4.33 +NASDAQ,DRRX,2007-02-09,4.40,4.49,4.32,4.42,339600,4.42 +NASDAQ,DRRX,2007-01-29,4.64,4.64,4.46,4.57,324600,4.57 +NASDAQ,DRRX,2006-09-12,3.74,3.97,3.70,3.96,292300,3.96 +NASDAQ,DRRX,2006-07-12,3.44,3.48,3.25,3.29,248500,3.29 +NASDAQ,DRRX,2006-03-17,5.84,6.00,5.81,5.97,515100,5.97 +NASDAQ,DRRX,2006-02-09,4.16,4.32,4.02,4.07,449800,4.07 +NASDAQ,DRRX,2006-01-09,5.30,5.35,5.13,5.22,422700,5.22 +NASDAQ,DRRX,2005-12-27,5.54,5.65,5.18,5.27,438700,5.27 +NASDAQ,DRRX,2005-03-22,3.40,3.54,3.20,3.37,101400,3.37 +NASDAQ,DRRX,2004-10-07,1.47,1.50,1.41,1.47,250300,1.47 +NASDAQ,DRRX,2004-07-22,1.75,1.80,1.26,1.27,4112900,1.27 +NASDAQ,DRRX,2004-06-25,3.36,3.50,3.20,3.32,368800,3.32 +NASDAQ,DRRX,2004-05-24,3.86,3.88,3.68,3.77,118100,3.77 +NASDAQ,DRRX,2004-01-02,2.50,2.74,2.50,2.64,74500,2.64 +NASDAQ,DRRX,2003-11-05,2.25,2.29,2.23,2.25,551500,2.25 +NASDAQ,DRRX,2003-09-26,3.60,3.75,3.25,3.50,927600,3.50 +NASDAQ,DRRX,2002-08-07,5.83,5.92,5.77,5.89,19600,5.89 +NASDAQ,DRRX,2002-06-10,6.00,6.55,6.00,6.22,30000,6.22 +NASDAQ,DRRX,2002-03-04,6.79,7.07,6.65,7.01,904200,7.01 +NASDAQ,DRRX,2001-05-16,9.11,9.35,8.30,9.15,123000,9.15 +NASDAQ,DRRX,2001-05-14,8.50,9.00,8.26,9.00,41600,9.00 +NASDAQ,DRRX,2001-05-03,8.54,8.55,8.00,8.51,169000,8.51 +NASDAQ,DRRX,2001-02-12,5.88,6.00,5.75,5.97,66100,5.97 +NASDAQ,DRRX,2001-01-11,9.44,9.81,9.06,9.38,13900,9.38 +NASDAQ,DAKT,2008-08-12,19.22,19.22,18.84,19.15,392700,18.90 +NASDAQ,DAKT,2008-02-13,18.20,18.70,16.53,17.54,3217200,17.24 +NASDAQ,DAKT,2007-12-04,22.90,23.15,22.41,22.62,336800,22.23 +NASDAQ,DAKT,2007-06-19,20.97,21.29,20.88,21.24,852800,20.87 +NASDAQ,DAKT,2006-06-19,50.01,50.37,48.68,49.48,421200,24.24 +NASDAQ,DAKT,2006-06-07,48.36,52.83,48.36,50.08,1244600,24.53 +NASDAQ,DAKT,2005-06-01,21.69,22.34,21.46,21.80,554600,10.60 +NASDAQ,DAKT,2004-07-29,25.09,25.99,25.09,25.52,168200,12.41 +NASDAQ,DAKT,2003-10-02,16.63,16.67,16.10,16.21,73800,7.88 +NASDAQ,DAKT,2003-05-23,14.75,15.00,14.65,14.97,148400,7.28 +NASDAQ,DAKT,2003-03-19,15.75,16.00,15.04,15.13,209600,7.36 +NASDAQ,DAKT,2002-12-13,13.57,13.95,12.80,13.38,202600,6.51 +NASDAQ,DAKT,2001-11-27,7.90,8.15,7.57,7.90,136000,3.84 +NASDAQ,DAKT,2001-10-03,8.46,10.01,8.26,10.00,61400,4.86 +NASDAQ,DAKT,2001-02-15,14.81,16.25,14.38,16.25,132800,3.95 +NASDAQ,DAKT,2000-07-03,9.81,10.00,9.75,10.00,12000,2.43 +NASDAQ,DAKT,2000-03-16,10.38,10.69,10.00,10.50,33600,2.55 +NASDAQ,DAKT,1999-06-29,11.69,12.00,11.50,11.75,28800,1.43 +NASDAQ,DAKT,1999-04-07,9.50,9.50,9.50,9.50,5600,1.15 +NASDAQ,DAKT,1997-11-19,6.00,6.25,5.88,6.00,129600,0.73 +NASDAQ,DAKT,1997-07-23,4.88,5.25,4.88,4.88,14400,0.59 +NASDAQ,DAKT,1996-12-09,4.00,4.13,4.00,4.00,4800,0.49 +NASDAQ,DAKT,1996-08-16,4.25,4.25,4.25,4.25,1600,0.52 +NASDAQ,DAKT,1995-01-27,5.50,5.50,5.25,5.25,99200,0.64 +NASDAQ,DBLE,2009-05-26,4.03,4.17,3.95,4.15,65000,4.15 +NASDAQ,DBLE,2009-05-13,4.73,4.82,4.36,4.40,65000,4.40 +NASDAQ,DBLE,2008-07-08,15.96,16.00,15.05,15.53,70300,15.53 +NASDAQ,DBLE,2008-05-16,18.61,18.61,18.15,18.31,14200,18.31 +NASDAQ,DBLE,2007-05-07,18.95,18.95,18.64,18.71,14700,18.71 +NASDAQ,DBLE,2007-04-03,18.66,19.50,17.97,19.45,39500,19.45 +NASDAQ,DBLE,2007-01-05,23.53,23.64,23.00,23.20,13600,23.20 +NASDAQ,DBLE,2006-08-01,19.00,19.01,18.29,19.00,12600,19.00 +NASDAQ,DBLE,2005-06-16,18.51,18.52,18.20,18.30,24000,18.30 +NASDAQ,DBLE,2005-02-04,18.18,18.47,17.81,18.39,15500,18.39 +NASDAQ,DBLE,2005-01-13,17.76,18.10,17.56,17.60,14400,17.60 +NASDAQ,DBLE,2004-10-25,15.19,15.19,14.88,15.00,6300,15.00 +NASDAQ,DBLE,2004-07-01,13.66,13.75,13.60,13.70,4600,13.70 +NASDAQ,DBLE,2004-02-09,14.10,15.00,14.10,14.33,20100,14.33 +NASDAQ,DBLE,2003-08-29,10.62,10.80,10.11,10.26,65000,10.26 +NASDAQ,DBLE,2003-06-18,7.95,8.00,7.86,7.86,18800,7.86 +NASDAQ,DBLE,2002-10-28,5.06,5.09,5.00,5.09,3700,5.09 +NASDAQ,DBLE,2002-09-12,3.40,3.40,3.40,3.40,800,3.40 +NASDAQ,DBLE,2002-01-25,3.80,3.80,3.80,3.80,200,3.80 +NASDAQ,DBLE,2001-12-04,3.80,3.80,3.59,3.59,4000,3.59 +NASDAQ,DBLE,2000-08-09,4.06,4.25,4.06,4.25,14400,4.25 +NASDAQ,DBLE,1999-12-21,3.47,3.47,3.44,3.44,2500,3.44 +NASDAQ,DBLE,1999-10-26,4.22,4.25,4.00,4.19,29100,4.19 +NASDAQ,DBLE,1999-07-26,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,DBLE,1998-06-12,2.25,2.31,2.02,2.02,13000,2.02 +NASDAQ,DBLE,1997-12-30,2.12,2.12,1.75,2.12,4500,2.12 +NASDAQ,DBLE,1997-03-03,1.50,1.50,1.25,1.25,1400,1.25 +NASDAQ,DBLE,1995-11-17,1.12,1.31,1.12,1.25,10100,1.25 +NASDAQ,DCTH,2009-12-11,5.50,5.62,5.34,5.48,295000,5.48 +NASDAQ,DCTH,2009-12-10,5.55,5.61,5.40,5.47,400500,5.47 +NASDAQ,DCTH,2008-06-19,2.21,2.22,2.15,2.16,36500,2.16 +NASDAQ,DCTH,2008-06-16,2.17,2.25,2.17,2.21,201500,2.21 +NASDAQ,DCTH,2007-10-11,3.33,3.39,3.22,3.29,176700,3.29 +NASDAQ,DCTH,2007-04-26,4.67,4.68,4.47,4.55,77800,4.55 +NASDAQ,DCTH,2006-11-03,3.20,3.28,3.19,3.25,48500,3.25 +NASDAQ,DCTH,2006-05-11,5.77,5.92,5.55,5.85,347400,5.85 +NASDAQ,DCTH,2006-05-02,4.69,4.95,4.50,4.83,252300,4.83 +NASDAQ,DCTH,2005-05-27,3.17,3.26,3.13,3.23,115900,3.23 +NASDAQ,DCTH,2005-05-06,2.06,2.65,2.06,2.65,186800,2.65 +NASDAQ,DCTH,2005-03-01,3.16,3.37,3.04,3.33,159800,3.33 +NASDAQ,DCTH,2004-10-07,2.01,2.01,1.97,2.00,19100,2.00 +NASDAQ,DCTH,2004-06-03,2.30,2.33,2.18,2.22,70200,2.22 +NASDAQ,DCTH,2004-03-04,1.67,1.74,1.66,1.74,81800,1.74 +NASDAQ,DCTH,2004-02-03,1.60,1.64,1.55,1.62,200600,1.62 +NASDAQ,DCTH,2003-10-08,1.30,1.30,1.23,1.23,15300,1.23 +NASDAQ,DCTH,2003-08-19,1.14,1.19,1.11,1.13,59200,1.13 +NASDAQ,DXPE,2009-12-03,12.03,12.09,11.70,11.86,38700,11.86 +NASDAQ,DXPE,2009-12-02,11.91,12.14,11.80,11.88,33300,11.88 +NASDAQ,DXPE,2009-11-23,12.24,12.45,12.04,12.13,21700,12.13 +NASDAQ,DXPE,2009-09-25,10.95,11.16,10.76,11.16,31200,11.16 +NASDAQ,DXPE,2009-08-19,10.03,10.54,10.03,10.53,37500,10.53 +NASDAQ,DXPE,2009-06-25,13.27,13.71,13.27,13.49,162800,13.49 +NASDAQ,DXPE,2009-02-04,14.27,14.50,13.32,13.57,206000,13.57 +NASDAQ,DXPE,2008-12-17,14.87,15.43,14.87,15.00,138100,15.00 +NASDAQ,DXPE,2008-12-05,12.14,13.00,11.59,13.00,252200,13.00 +NASDAQ,DXPE,2008-08-22,52.00,52.50,51.78,52.27,123600,26.14 +NASDAQ,DXPE,2008-08-18,49.98,51.95,49.17,50.52,198800,25.26 +NASDAQ,DXPE,2007-06-27,42.80,42.97,40.76,42.56,342800,21.28 +NASDAQ,DXPE,2007-06-08,44.61,44.86,42.68,44.62,428600,22.31 +NASDAQ,DXPE,2007-05-30,49.03,50.40,47.61,49.89,791000,24.94 +NASDAQ,DXPE,2006-06-20,31.87,32.31,30.74,31.01,734400,15.51 +NASDAQ,DXPE,2006-05-23,46.75,49.45,46.10,47.44,1686200,23.72 +NASDAQ,DXPE,2005-08-24,15.17,15.77,14.21,14.21,268000,7.11 +NASDAQ,DXPE,2005-07-18,6.94,7.03,6.86,6.93,34600,3.46 +NASDAQ,DXPE,2005-06-01,8.49,8.49,8.00,8.00,79400,4.00 +NASDAQ,DXPE,2005-05-11,6.20,6.35,6.10,6.30,96400,3.15 +NASDAQ,DXPE,2005-02-03,4.84,4.94,4.84,4.88,1400,2.44 +NASDAQ,DXPE,2004-03-29,4.08,4.17,3.76,3.80,50200,1.90 +NASDAQ,DXPE,2003-09-12,2.52,2.52,2.51,2.51,13600,1.25 +NASDAQ,DXPE,2003-07-23,2.10,2.10,2.02,2.08,30400,1.04 +NASDAQ,DXPE,2003-07-01,1.40,1.40,1.40,1.40,000,0.70 +NASDAQ,DXPE,2003-05-22,1.53,1.53,1.53,1.53,000,0.76 +NASDAQ,DXPE,2003-05-05,1.70,1.70,1.37,1.57,37800,0.79 +NASDAQ,DXPE,2001-03-26,0.62,0.62,0.62,0.62,26000,0.31 +NASDAQ,DXPE,2000-10-19,1.41,1.41,1.41,1.41,000,0.70 +NASDAQ,DXPE,2000-10-12,1.41,1.41,1.41,1.41,600,0.70 +NASDAQ,DXPE,2000-08-02,1.19,1.19,1.12,1.12,1400,0.56 +NASDAQ,DXPE,2000-07-18,1.25,1.25,1.25,1.25,2800,0.62 +NASDAQ,DXPE,2000-06-22,1.25,1.25,1.25,1.25,1200,0.62 +NASDAQ,DXPE,1999-09-10,3.00,3.00,3.00,3.00,600,1.50 +NASDAQ,DXPE,1999-07-20,4.25,5.87,4.25,4.25,3200,2.13 +NASDAQ,DXPE,1999-05-24,5.00,5.00,5.00,5.00,800,2.50 +NASDAQ,DXPE,1998-07-20,10.00,10.00,10.00,10.00,200,5.00 +NASDAQ,DPTR,2009-10-15,1.75,1.81,1.72,1.76,7954200,1.76 +NASDAQ,DPTR,2009-08-18,1.79,1.83,1.78,1.82,1870500,1.82 +NASDAQ,DPTR,2009-05-28,1.71,1.93,1.70,1.93,14206700,1.93 +NASDAQ,DPTR,2008-07-03,25.90,26.10,24.58,24.87,1036800,24.87 +NASDAQ,DPTR,2008-03-28,22.18,22.44,21.89,22.04,510600,22.04 +NASDAQ,DPTR,2008-01-16,19.97,20.53,19.75,20.32,1461600,20.32 +NASDAQ,DPTR,2007-11-08,15.32,15.45,14.06,14.50,2377700,14.50 +NASDAQ,DPTR,2007-10-26,18.99,19.22,18.50,18.84,531500,18.84 +NASDAQ,DPTR,2006-12-22,24.07,24.07,23.24,23.58,995400,23.58 +NASDAQ,DPTR,2006-01-04,22.26,22.76,22.15,22.75,681900,22.75 +NASDAQ,DPTR,2005-11-04,19.20,19.20,18.30,18.66,454100,18.66 +NASDAQ,DPTR,2005-04-15,12.13,12.56,11.65,12.08,380300,12.08 +NASDAQ,DPTR,2005-03-21,15.55,15.55,15.19,15.46,136300,15.46 +NASDAQ,DPTR,2005-02-02,14.76,15.00,14.76,14.95,149100,14.95 +NASDAQ,DPTR,2005-01-11,14.75,14.86,14.35,14.69,372500,14.69 +NASDAQ,DPTR,2004-10-21,14.33,14.47,14.08,14.34,290600,14.34 +NASDAQ,DPTR,2004-06-04,12.46,13.13,12.46,13.08,295900,13.08 +NASDAQ,DPTR,2003-07-29,4.94,4.95,4.86,4.90,48700,4.90 +NASDAQ,DPTR,2003-04-24,3.93,4.10,3.93,4.10,63600,4.10 +NASDAQ,DPTR,2002-12-23,3.49,3.49,3.20,3.40,42200,3.40 +NASDAQ,DPTR,2002-06-27,4.11,4.11,3.90,3.90,7500,3.90 +NASDAQ,DPTR,2002-06-06,3.98,3.98,3.98,3.98,1500,3.98 +NASDAQ,DPTR,2001-12-24,3.51,3.63,3.50,3.55,16800,3.55 +NASDAQ,DPTR,2001-11-28,3.35,3.40,3.10,3.40,5400,3.40 +NASDAQ,DPTR,2001-11-15,2.80,2.80,2.67,2.80,7200,2.80 +NASDAQ,DPTR,2001-04-30,4.70,4.85,4.50,4.50,55900,4.50 +NASDAQ,DPTR,2000-04-27,3.53,3.53,3.47,3.50,8200,3.50 +NASDAQ,DPTR,2000-03-16,3.50,3.75,3.31,3.62,51300,3.62 +NASDAQ,DPTR,2000-03-02,3.13,3.50,2.75,2.75,26300,2.75 +NASDAQ,DPTR,1998-11-27,1.75,1.75,1.69,1.69,2900,1.69 +NASDAQ,DPTR,1998-11-05,1.81,1.81,1.81,1.81,6000,1.81 +NASDAQ,DPTR,1998-05-28,4.06,4.06,4.00,4.00,13000,4.00 +NASDAQ,DPTR,1998-01-27,2.50,2.62,2.50,2.50,18200,2.50 +NASDAQ,DPTR,1997-08-04,3.13,3.13,2.94,3.06,11200,3.06 +NASDAQ,DPTR,1997-02-11,5.00,5.00,4.75,4.94,10200,4.94 +NASDAQ,DPTR,1997-01-16,5.87,6.13,5.75,5.75,20700,5.75 +NASDAQ,DPTR,1996-12-10,6.06,6.06,5.75,5.87,29400,5.87 +NASDAQ,DPTR,1996-10-14,6.25,6.50,6.19,6.44,30900,6.44 +NASDAQ,DPTR,1996-09-03,6.62,6.88,6.44,6.81,141000,6.81 +NASDAQ,DPTR,1994-09-21,5.25,5.25,5.25,5.25,1000,5.25 +NASDAQ,DPTR,1994-09-07,5.38,5.38,4.75,5.25,30000,5.25 +NASDAQ,DPTR,1994-05-24,5.25,5.62,5.19,5.62,11000,5.62 +NASDAQ,DMAN,2009-11-24,8.80,8.80,8.49,8.72,55100,8.72 +NASDAQ,DMAN,2008-09-16,9.05,9.47,8.99,9.41,68800,9.41 +NASDAQ,DMAN,2008-08-27,10.44,10.85,10.44,10.70,75200,10.70 +NASDAQ,DMAN,2007-09-05,9.85,9.86,9.51,9.54,142500,9.54 +NASDAQ,DTV,2010-02-05,30.47,31.08,29.83,30.62,11657500,30.62 +NASDAQ,DTV,2009-12-03,31.50,32.15,31.42,31.90,9768400,31.90 +NASDAQ,DTV,2009-10-16,26.41,26.97,26.14,26.86,16122900,26.86 +NASDAQ,DTV,2009-08-24,24.71,25.00,24.64,24.94,8764300,24.94 +NASDAQ,DTV,2009-04-20,24.30,24.85,24.12,24.72,7780000,24.72 +NASDAQ,DTV,2009-03-17,21.10,21.74,20.87,21.73,8275200,21.73 +NASDAQ,DTV,2009-01-27,21.68,21.82,21.14,21.54,8418800,21.54 +NASDAQ,DTV,2008-08-28,28.50,28.71,28.37,28.46,7935300,28.46 +NASDAQ,DTV,2008-08-25,28.33,28.42,27.75,27.81,8331300,27.81 +NASDAQ,DTV,2007-09-13,22.32,22.53,21.92,21.94,6039400,21.94 +NASDAQ,DTV,2007-01-17,24.25,24.36,24.10,24.31,8164900,24.31 +NASDAQ,DTV,2006-11-24,22.60,22.62,22.48,22.58,2320900,22.58 +NASDAQ,DTV,2006-07-03,16.85,17.05,16.78,16.79,5048000,16.79 +NASDAQ,DTV,2006-01-30,13.90,14.10,13.88,14.08,2666000,14.08 +NASDAQ,DTV,2005-09-20,14.95,15.11,14.86,14.87,1884500,14.87 +NASDAQ,DTV,2005-04-29,14.04,14.15,13.90,14.12,3353900,14.12 +NASDAQ,DTV,2005-03-21,14.57,14.67,14.42,14.45,729100,14.45 +NASDAQ,DTV,2005-03-07,15.35,15.53,15.29,15.40,1902600,15.40 +NASDAQ,DTV,2005-01-19,16.43,16.43,16.10,16.13,1752200,16.13 +NASDAQ,DTV,2004-03-31,15.30,15.52,15.21,15.38,3261700,15.38 +NASDAQ,DTV,2004-02-23,17.00,17.20,16.77,16.89,1262700,16.89 +NASDAQ,DTSI,2009-12-08,31.63,31.74,31.36,31.47,48700,31.47 +NASDAQ,DTSI,2009-11-12,29.45,29.45,28.55,28.58,230700,28.58 +NASDAQ,DTSI,2009-06-17,26.46,26.86,26.09,26.44,93500,26.44 +NASDAQ,DTSI,2009-04-22,23.74,24.83,23.73,24.26,251700,24.26 +NASDAQ,DTSI,2008-07-14,27.77,27.77,26.38,26.63,169200,26.63 +NASDAQ,DTSI,2008-06-26,33.15,33.63,32.17,32.41,174400,32.41 +NASDAQ,DTSI,2008-05-29,30.48,31.06,30.41,30.94,259200,30.94 +NASDAQ,DTSI,2007-05-24,22.09,22.37,21.11,21.21,238500,21.21 +NASDAQ,DTSI,2007-04-18,23.96,24.52,23.57,23.98,102200,23.98 +NASDAQ,DTSI,2005-12-02,14.38,14.67,14.20,14.66,35300,14.66 +NASDAQ,DTSI,2005-01-14,19.50,19.50,19.05,19.21,58800,19.21 +NASDAQ,DTSI,2004-09-29,18.17,18.49,17.87,18.49,95900,18.49 +NASDAQ,DTSI,2004-09-27,18.44,18.85,17.01,17.48,171100,17.48 +NASDAQ,DTSI,2003-12-03,28.00,28.00,26.94,27.00,24400,27.00 +NASDAQ,DISCK,2010-02-05,25.67,25.69,24.96,25.64,460700,25.64 +NASDAQ,DISCK,2010-01-13,27.97,28.16,27.45,27.91,598000,27.91 +NASDAQ,DISCK,2009-02-19,13.05,13.11,12.58,12.63,389500,12.63 +NASDAQ,DCOM,2010-01-27,11.67,12.88,11.52,12.61,254300,12.47 +NASDAQ,DCOM,2009-08-28,12.06,12.23,11.61,11.75,237100,11.47 +NASDAQ,DCOM,2009-08-25,12.50,12.74,12.33,12.57,76900,12.27 +NASDAQ,DCOM,2009-02-09,10.23,10.53,10.10,10.35,131100,9.82 +NASDAQ,DCOM,2009-01-30,10.24,10.49,10.01,10.05,209000,9.53 +NASDAQ,DCOM,2008-07-10,15.23,16.12,15.23,15.73,153600,14.48 +NASDAQ,DCOM,2008-06-23,16.96,17.19,16.85,17.05,238200,15.69 +NASDAQ,DCOM,2008-02-20,15.34,15.65,15.29,15.61,121000,14.26 +NASDAQ,DCOM,2008-01-22,11.60,12.91,11.45,12.35,229200,11.17 +NASDAQ,DCOM,2007-09-07,13.28,13.54,13.28,13.39,240800,12.00 +NASDAQ,DCOM,2007-06-19,13.57,13.84,13.50,13.74,184000,12.16 +NASDAQ,DCOM,2006-12-14,14.16,14.35,14.13,14.21,69800,12.31 +NASDAQ,DCOM,2006-07-27,13.88,14.01,13.50,13.52,108200,11.48 +NASDAQ,DCOM,2005-12-20,14.73,14.85,14.55,14.74,90300,12.29 +NASDAQ,DCOM,2005-12-08,15.05,15.39,14.99,15.19,132000,12.66 +NASDAQ,DCOM,2005-08-10,15.62,15.75,15.36,15.51,82600,12.80 +NASDAQ,DCOM,2005-03-24,15.00,15.24,15.00,15.16,86600,12.28 +NASDAQ,DCOM,2004-08-05,16.34,16.36,15.91,16.00,126600,12.75 +NASDAQ,DCOM,2003-06-06,25.00,25.36,24.69,24.70,172200,12.65 +NASDAQ,DCOM,2002-10-04,20.47,20.66,19.95,20.07,545100,10.08 +NASDAQ,DCOM,2002-05-23,25.04,25.50,24.75,25.27,158600,12.63 +NASDAQ,DCOM,2002-02-14,30.20,30.20,29.75,30.00,106200,9.96 +NASDAQ,DCOM,2001-09-06,26.50,26.99,25.50,26.20,174600,8.60 +NASDAQ,DCOM,2001-07-02,33.73,33.93,32.84,32.89,101600,7.16 +NASDAQ,DCOM,2001-04-03,26.88,27.25,26.44,26.94,44900,5.82 +NASDAQ,DCOM,2001-02-07,25.94,26.12,25.81,26.00,52300,5.62 +NASDAQ,DCOM,2001-01-31,26.75,26.75,26.25,26.31,68200,5.69 +NASDAQ,DCOM,2000-12-01,20.44,23.62,20.31,23.00,225400,4.93 +NASDAQ,DCOM,2000-11-06,22.00,22.19,21.87,22.12,244700,4.75 +NASDAQ,DCOM,2000-05-24,16.06,16.25,15.94,16.25,33800,3.42 +NASDAQ,DCOM,1999-09-21,21.33,21.51,20.96,21.21,22600,4.33 +NASDAQ,DCOM,1999-02-17,21.53,21.77,21.41,21.53,85000,4.33 +NASDAQ,DCOM,1998-07-13,25.54,25.54,25.30,25.48,14200,5.04 +NASDAQ,DCOM,1998-04-28,26.55,26.79,26.25,26.67,86700,5.28 +NASDAQ,DCOM,1998-04-21,26.58,26.88,26.58,26.70,58400,5.27 +NASDAQ,DCOM,1998-03-10,23.38,23.38,23.02,23.26,111400,4.59 +NASDAQ,DCOM,1997-01-22,16.03,16.03,15.80,15.80,21900,3.09 +NASDAQ,DWA,2008-12-22,24.28,24.28,23.05,23.59,816400,23.59 +NASDAQ,DWA,2008-10-09,26.36,26.99,24.18,24.30,1068400,24.30 +NASDAQ,DWA,2007-11-19,28.82,28.82,28.07,28.30,600100,28.30 +NASDAQ,DWA,2007-09-13,32.24,32.35,31.85,31.92,186900,31.92 +NASDAQ,DWA,2007-07-20,31.25,31.35,30.80,30.90,468300,30.90 +NASDAQ,DWA,2007-07-09,28.55,28.84,28.50,28.84,426800,28.84 +NASDAQ,DWA,2007-05-23,28.90,29.01,28.70,28.83,547800,28.83 +NASDAQ,DWA,2007-02-21,27.86,28.00,27.64,27.74,256800,27.74 +NASDAQ,DWA,2006-02-22,27.00,27.08,26.67,27.04,219200,27.04 +NASDAQ,DWA,2006-02-01,26.72,27.40,26.64,27.31,638300,27.31 +NASDAQ,DWA,2005-09-07,26.40,26.98,26.22,26.70,522600,26.70 +NASDAQ,DWA,2005-09-06,26.15,26.50,26.15,26.27,343000,26.27 +NASDAQ,DWA,2005-01-24,35.72,35.82,34.57,34.75,340800,34.75 +NASDAQ,DUSA,2009-11-17,1.59,1.59,1.47,1.56,46800,1.56 +NASDAQ,DUSA,2009-04-21,1.32,1.40,1.32,1.37,1100,1.37 +NASDAQ,DUSA,2009-04-01,1.29,1.31,1.22,1.27,5500,1.27 +NASDAQ,DUSA,2008-12-30,1.15,1.18,1.15,1.15,42800,1.15 +NASDAQ,DUSA,2008-10-03,1.20,1.35,1.15,1.25,14700,1.25 +NASDAQ,DUSA,2008-09-23,1.22,1.36,1.22,1.36,24800,1.36 +NASDAQ,DUSA,2008-07-08,2.00,2.02,2.00,2.00,1600,2.00 +NASDAQ,DUSA,2008-04-25,2.23,2.26,2.21,2.22,7900,2.22 +NASDAQ,DUSA,2007-06-06,3.29,3.36,3.18,3.31,250700,3.31 +NASDAQ,DUSA,2006-06-27,4.67,4.89,4.50,4.57,189500,4.57 +NASDAQ,DUSA,2005-11-17,9.48,9.64,9.43,9.55,72000,9.55 +NASDAQ,DUSA,2005-06-30,9.45,9.53,9.27,9.30,141600,9.30 +NASDAQ,DUSA,2005-03-07,11.80,12.20,11.76,11.90,71700,11.90 +NASDAQ,DUSA,2004-09-09,11.57,11.64,11.37,11.60,81500,11.60 +NASDAQ,DUSA,2004-06-29,9.13,9.50,9.13,9.27,112400,9.27 +NASDAQ,DUSA,2004-05-03,11.33,11.50,10.93,11.41,367700,11.41 +NASDAQ,DUSA,2003-10-08,5.60,5.60,5.27,5.37,46100,5.37 +NASDAQ,DUSA,2003-09-29,5.48,5.69,5.11,5.18,203700,5.18 +NASDAQ,DUSA,2003-02-24,1.57,1.58,1.51,1.52,26700,1.52 +NASDAQ,DUSA,2003-01-08,1.63,1.65,1.62,1.62,4100,1.62 +NASDAQ,DUSA,2002-07-31,2.47,2.55,2.47,2.50,12300,2.50 +NASDAQ,DUSA,2002-06-18,2.26,2.40,2.10,2.32,36500,2.32 +NASDAQ,DUSA,2002-03-15,4.51,5.21,4.50,5.21,107300,5.21 +NASDAQ,DUSA,2001-11-02,10.01,10.45,9.87,9.95,21800,9.95 +NASDAQ,DUSA,2000-09-15,28.94,29.00,27.00,27.75,94900,27.75 +NASDAQ,DUSA,1997-10-23,11.00,14.50,10.75,12.97,2145400,12.97 +NASDAQ,DUSA,1997-06-26,6.56,6.56,6.56,6.56,4000,6.56 +NASDAQ,DUSA,1996-12-31,6.62,7.00,6.62,7.00,175100,7.00 +NASDAQ,DUSA,1996-08-23,6.62,7.00,6.50,7.00,67100,7.00 +NASDAQ,DUSA,1996-02-20,7.63,8.00,7.63,7.75,24000,7.75 +NASDAQ,DUSA,1995-11-06,5.75,6.00,5.75,6.00,8600,6.00 +NASDAQ,DUSA,1995-06-21,4.12,4.19,4.00,4.00,25300,4.00 +NASDAQ,DUSA,1995-05-12,4.75,4.75,4.50,4.50,16000,4.50 +NASDAQ,DUSA,1994-11-14,4.75,5.05,4.75,4.77,24700,4.77 +NASDAQ,DUSA,1994-04-11,3.88,4.25,3.75,3.75,26500,3.75 +NASDAQ,DUSA,1994-01-26,4.50,4.50,4.12,4.12,2200,4.12 +NASDAQ,DUSA,1993-03-25,8.38,8.50,8.00,8.38,64600,8.38 +NASDAQ,DUSA,1993-01-11,7.00,7.50,7.00,7.25,87400,7.25 +NASDAQ,DUSA,1992-06-09,9.25,9.38,8.75,9.00,51900,9.00 +NASDAQ,DWMT,2009-12-09,9.75,9.75,9.75,9.75,100,9.75 +NASDAQ,DWMT,2008-12-23,9.34,9.34,9.34,9.34,000,9.34 +NASDAQ,DWMT,2008-05-15,11.53,11.53,11.53,11.53,000,11.53 +NASDAQ,DWMT,2008-04-25,11.31,11.31,11.31,11.31,000,11.31 +NASDAQ,DWMT,2007-08-01,11.50,11.50,11.50,11.50,2500,11.50 +NASDAQ,DWMT,2007-05-22,11.32,11.32,11.32,11.32,000,11.32 +NASDAQ,DWMT,2007-01-12,10.65,10.65,10.65,10.65,2600,10.65 +NASDAQ,DWMT,2006-12-22,10.60,10.60,10.60,10.60,000,10.60 +NASDAQ,DWMT,2006-10-20,10.20,10.29,10.19,10.22,24800,10.22 +NASDAQ,DWMT,2006-09-21,10.03,10.10,10.02,10.10,5100,10.10 +NASDAQ,DWMT,2006-07-28,9.74,9.74,9.74,9.74,200,9.74 +NASDAQ,DWMT,2005-09-26,9.25,9.25,9.24,9.24,1200,9.24 +NASDAQ,DWMT,2005-09-01,9.53,9.53,9.53,9.53,000,9.53 +NASDAQ,DWMT,2005-05-19,9.81,9.81,9.38,9.58,9300,9.58 +NASDAQ,DWMT,2004-12-03,9.36,9.36,9.36,9.36,000,9.36 +NASDAQ,DWMT,2004-08-23,9.13,9.13,9.13,9.13,1900,9.13 +NASDAQ,DWMT,2004-07-22,9.38,9.38,9.25,9.25,3600,9.25 +NASDAQ,DWMT,2004-02-24,9.25,9.25,9.25,9.25,1700,9.25 +NASDAQ,DWMT,2004-01-12,9.60,9.60,9.60,9.60,000,9.60 +NASDAQ,DHFT,2009-08-17,7.40,7.40,7.19,7.27,15200,6.96 +NASDAQ,DHFT,2008-07-23,10.65,11.03,10.52,10.65,38200,9.69 +NASDAQ,DHFT,2007-10-15,17.92,18.02,17.80,17.82,5200,13.98 +NASDAQ,DHFT,2007-08-16,15.95,16.53,15.25,16.53,18400,12.97 +NASDAQ,DHFT,2007-01-18,18.95,18.97,18.76,18.91,1600,14.56 +NASDAQ,DHFT,2006-09-22,18.30,18.44,18.30,18.44,3800,13.49 +NASDAQ,DHFT,2006-08-18,18.08,18.13,17.91,18.08,18600,13.23 +NASDAQ,DHFT,2004-07-23,15.20,15.20,14.75,14.75,2000,9.49 +NASDAQ,DHFT,2004-06-22,15.10,15.11,14.96,15.06,4800,9.69 +NASDAQ,DHFT,2004-03-30,16.24,16.26,16.24,16.24,2200,10.45 +NASDAQ,DHFT,2003-11-07,16.39,16.45,16.28,16.28,6300,10.07 +NASDAQ,DHFT,2003-07-30,14.55,14.90,14.55,14.80,8100,9.10 +NASDAQ,DHFT,2003-02-18,12.08,12.10,11.91,11.91,2500,7.32 +NASDAQ,DHFT,2003-01-09,12.47,12.52,12.41,12.49,44500,7.68 +NASDAQ,DHFT,2002-07-22,12.07,12.08,11.66,11.66,17100,6.74 +NASDAQ,DHFT,2002-03-05,13.59,13.62,13.51,13.51,5200,7.80 +NASDAQ,DHFT,2001-10-30,13.61,13.90,13.61,13.90,12100,6.73 +NASDAQ,DHFT,2001-06-13,14.85,14.99,14.85,14.90,9300,7.14 +NASDAQ,DHFT,2001-01-29,15.00,15.44,15.00,15.19,63900,7.28 +NASDAQ,DHFT,2000-11-10,13.88,14.12,13.88,13.88,14100,5.56 +NASDAQ,DHFT,2000-01-31,12.81,14.50,12.78,14.00,21700,5.52 +NASDAQ,DHFT,1999-10-07,14.77,14.93,14.77,14.88,5200,4.86 +NASDAQ,DHFT,1999-03-03,16.21,16.52,16.21,16.31,13200,5.33 +NASDAQ,DHFT,1998-04-23,25.73,25.73,25.15,25.63,10900,7.32 +NASDAQ,DHFT,1998-03-25,22.98,24.48,22.98,23.61,33200,6.75 +NASDAQ,DHFT,1997-11-25,19.45,19.74,19.26,19.26,10900,5.50 +NASDAQ,DHFT,1997-01-14,12.12,12.31,12.12,12.31,13800,3.51 +NASDAQ,DHFT,1996-11-18,12.22,12.22,12.02,12.12,11400,3.45 +NASDAQ,DHFT,1995-03-09,16.15,16.53,16.15,16.53,9800,2.35 +NASDAQ,DHFT,1994-12-28,14.42,14.80,14.42,14.42,6400,2.05 +NASDAQ,DHFT,1994-08-02,17.28,17.28,16.71,16.71,8400,2.38 +NASDAQ,DHFT,1994-05-24,15.94,15.94,15.55,15.94,86200,2.27 +NASDAQ,DHFT,1994-05-17,15.55,15.75,15.17,15.36,38600,2.18 +NASDAQ,DHFT,1993-08-18,13.23,13.43,12.95,13.43,42000,1.91 +NASDAQ,DHFT,1993-07-01,12.08,12.08,11.80,11.80,7600,1.68 +NASDAQ,DHFT,1993-01-20,11.12,11.89,11.12,11.51,139600,1.63 +NASDAQ,DHFT,1993-01-19,10.93,11.32,10.74,11.32,38400,1.61 +NASDAQ,DHFT,1993-01-07,10.36,10.93,10.36,10.55,33400,1.50 +NASDAQ,DHFT,1992-09-11,9.21,9.21,9.01,9.01,2800,1.28 +NASDAQ,DHFT,1992-01-20,6.14,6.14,5.95,5.95,39400,0.84 +NASDAQ,DHFT,1991-10-07,5.56,5.75,5.37,5.56,66400,0.79 +NASDAQ,DHFT,1991-08-14,5.56,5.56,4.99,5.56,34800,0.79 +NASDAQ,DHFT,1991-02-06,4.41,4.41,4.12,4.41,10600,0.63 +NASDAQ,DHFT,1990-08-10,4.70,4.70,4.51,4.60,34200,0.65 +NASDAQ,DHFT,1990-04-26,5.95,5.95,5.75,5.75,12800,0.82 +NASDAQ,DSCO,2009-09-14,0.86,1.17,0.81,1.10,51281000,1.10 +NASDAQ,DSCO,2009-02-24,1.19,1.29,1.17,1.26,390300,1.26 +NASDAQ,DSCO,2008-10-28,1.68,1.70,1.56,1.65,508100,1.65 +NASDAQ,DSCO,2007-11-29,2.63,3.15,2.60,2.84,1372000,2.84 +NASDAQ,DSCO,2007-08-07,2.28,2.45,2.20,2.45,1112400,2.45 +NASDAQ,DSCO,2007-04-25,2.81,2.83,2.73,2.83,673700,2.83 +NASDAQ,DSCO,2007-02-21,2.34,2.41,2.34,2.39,214000,2.39 +NASDAQ,DSCO,2006-09-19,2.21,2.28,2.11,2.26,736100,2.26 +NASDAQ,DSCO,2006-04-20,4.40,4.55,4.30,4.52,1331800,4.52 +NASDAQ,DSCO,2005-04-04,5.66,5.70,5.35,5.46,315000,5.46 +NASDAQ,DSCO,2004-01-08,10.50,10.54,10.21,10.36,280800,10.36 +NASDAQ,DSCO,2003-08-12,6.70,7.50,6.52,7.50,530600,7.50 +NASDAQ,DSCO,2003-02-27,1.85,1.85,1.80,1.85,44600,1.85 +NASDAQ,DSCO,2003-01-13,2.80,2.82,2.79,2.80,34500,2.80 +NASDAQ,DSCO,2002-08-29,1.60,1.72,1.55,1.55,15900,1.55 +NASDAQ,DSCO,2002-08-09,1.45,1.60,1.43,1.45,14000,1.45 +NASDAQ,DSCO,2002-07-18,1.15,1.25,1.06,1.17,278100,1.17 +NASDAQ,DSCO,2002-03-01,3.13,3.35,3.00,3.15,10000,3.15 +NASDAQ,DSCO,2002-02-13,3.25,3.30,3.01,3.09,199200,3.09 +NASDAQ,DSCO,2001-02-23,4.11,4.31,3.75,4.31,64600,4.31 +NASDAQ,DSCO,2000-12-26,3.92,3.92,3.25,3.31,109100,3.31 +NASDAQ,DSCO,2000-08-24,4.69,4.81,4.50,4.81,75200,4.81 +NASDAQ,DSCO,2000-05-23,3.78,4.06,3.75,3.81,41100,3.81 +NASDAQ,DSCO,1999-09-17,1.50,1.75,1.50,1.56,1700,1.56 +NASDAQ,DSCO,1999-04-14,1.97,2.50,1.97,2.50,35800,2.50 +NASDAQ,DSCO,1999-01-19,2.87,3.00,2.75,3.00,261400,3.00 +NASDAQ,DSCO,1998-11-02,1.94,1.94,1.88,1.91,6300,1.91 +NASDAQ,DSCO,1998-06-04,4.94,4.94,4.88,4.88,2200,4.88 +NASDAQ,DSCO,1998-05-07,4.37,4.88,4.37,4.88,8600,4.88 +NASDAQ,DSCO,1996-07-12,3.75,3.75,3.37,3.37,1000,10.12 +NASDAQ,DNBF,2009-05-27,9.75,9.75,9.75,9.75,200,9.54 +NASDAQ,DNBF,2007-10-22,19.00,19.00,19.00,19.00,000,16.80 +NASDAQ,DNBF,2007-05-21,20.15,20.15,20.15,20.15,000,17.57 +NASDAQ,DNBF,2007-05-04,20.35,20.35,20.35,20.35,000,17.74 +NASDAQ,DNBF,2005-02-08,29.20,29.25,29.20,29.25,1800,21.95 +NASDAQ,DNBF,2005-01-18,28.75,28.75,28.75,28.75,000,21.58 +NASDAQ,DNBF,2002-12-06,21.80,21.80,21.80,21.80,100,14.24 +NASDAQ,DNBF,2002-05-09,21.80,21.80,21.80,21.80,000,13.99 +NASDAQ,DNBF,2001-12-28,18.90,19.25,18.90,19.25,6200,12.28 +NASDAQ,DNBF,2000-02-16,14.50,14.75,14.50,14.75,700,8.28 +NASDAQ,DDRX,2009-11-10,26.03,26.37,26.03,26.30,54800,26.30 +NASDAQ,DDRX,2009-07-10,18.57,18.57,16.94,17.53,122900,17.53 +NASDAQ,DDRX,2008-07-14,1.91,1.91,1.44,1.75,9700,1.75 +NASDAQ,DDRX,2008-05-05,2.02,2.09,1.89,2.08,31100,2.08 +NASDAQ,DDRX,2007-08-15,3.75,3.75,3.75,3.75,1000,3.75 +NASDAQ,DDRX,2007-04-17,3.89,3.89,3.77,3.85,8600,3.85 +NASDAQ,DDRX,2007-03-14,3.84,3.91,3.84,3.87,3000,3.87 +NASDAQ,DDRX,2006-11-02,3.53,3.75,3.53,3.75,6900,3.75 +NASDAQ,DDRX,2006-10-25,3.60,3.60,3.53,3.54,1300,3.54 +NASDAQ,DDRX,2006-10-12,3.56,3.56,3.40,3.56,8800,3.56 +NASDAQ,DDRX,2006-06-22,3.51,3.52,3.50,3.52,5700,3.52 +NASDAQ,DDRX,2006-04-10,4.79,4.88,4.66,4.74,15100,4.74 +NASDAQ,DDRX,2006-02-22,4.15,4.28,4.03,4.22,2400,4.22 +NASDAQ,DDRX,2005-12-28,5.00,5.08,4.43,4.44,191000,4.44 +NASDAQ,DDRX,2005-10-28,5.81,5.81,5.41,5.64,5500,5.64 +NASDAQ,DFR,2009-08-17,7.75,8.00,7.60,7.61,22000,7.61 +NASDAQ,DFR,2009-02-25,1.20,1.29,1.20,1.21,2400,1.21 +NASDAQ,DFR,2008-12-22,3.11,3.30,2.96,3.00,18500,3.00 +NASDAQ,DFR,2008-04-08,1.17,1.19,0.96,1.00,103200,9.15 +NASDAQ,DFR,2008-03-14,1.35,1.40,1.15,1.16,97500,10.61 +NASDAQ,DFR,2007-07-10,14.91,14.99,14.37,14.42,41400,114.83 +NASDAQ,DFR,2006-08-15,13.20,13.20,12.99,13.05,20700,96.11 +NASDAQ,DVAX,2010-02-02,1.43,1.60,1.43,1.51,176700,1.51 +NASDAQ,DVAX,2010-01-11,1.57,1.59,1.55,1.59,177400,1.59 +NASDAQ,DVAX,2009-10-19,1.75,1.78,1.71,1.73,235300,1.73 +NASDAQ,DVAX,2009-08-10,1.75,1.78,1.65,1.66,638300,1.66 +NASDAQ,DVAX,2009-06-04,1.87,1.94,1.60,1.63,3075300,1.63 +NASDAQ,DVAX,2009-04-09,0.70,0.71,0.66,0.68,178700,0.68 +NASDAQ,DVAX,2008-12-15,0.27,0.27,0.24,0.25,145000,0.25 +NASDAQ,DVAX,2008-12-02,0.24,0.26,0.23,0.25,348400,0.25 +NASDAQ,DVAX,2007-10-08,4.84,4.85,4.62,4.80,44300,4.80 +NASDAQ,DVAX,2007-06-19,4.59,4.60,4.49,4.50,99700,4.50 +NASDAQ,DVAX,2007-05-16,4.43,4.68,4.42,4.65,52000,4.65 +NASDAQ,DVAX,2007-03-09,4.82,4.97,4.75,4.76,101200,4.76 +NASDAQ,DVAX,2006-12-06,9.09,9.45,8.90,9.40,1510900,9.40 +NASDAQ,DVAX,2006-10-23,6.15,6.48,6.10,6.34,590300,6.34 +NASDAQ,DVAX,2006-07-05,4.27,4.31,4.25,4.25,20200,4.25 +NASDAQ,DVAX,2005-05-03,4.05,4.16,3.89,3.97,9400,3.97 +NASDAQ,DVAX,2005-04-22,4.09,4.09,3.70,3.95,372300,3.95 +NASDAQ,DVAX,2004-12-09,8.33,8.80,7.24,8.00,150900,8.00 +NASDAQ,DVAX,2004-11-18,5.93,6.16,5.86,6.16,39600,6.16 +NASDAQ,DVAX,2004-10-05,5.84,6.00,5.63,5.89,58700,5.89 +NASDAQ,DVAX,2004-06-08,8.99,9.00,8.79,8.79,17300,8.79 +NASDAQ,DVAX,2004-04-16,7.15,7.29,7.15,7.15,15700,7.15 +NASDAQ,DVAX,2004-03-01,8.51,8.51,8.15,8.21,69400,8.21 +NASDAQ,DHIL,2009-05-04,38.50,40.04,37.81,40.04,9600,40.04 +NASDAQ,DHIL,2009-02-25,42.86,42.86,41.25,42.01,7500,42.01 +NASDAQ,DHIL,2008-08-19,89.01,94.15,86.25,86.36,2900,74.40 +NASDAQ,DHIL,2008-08-13,91.22,96.90,91.22,96.65,1600,83.27 +NASDAQ,DHIL,2008-07-18,82.52,82.52,78.01,78.50,3200,67.63 +NASDAQ,DHIL,2008-06-09,92.38,92.99,91.08,92.21,1300,79.44 +NASDAQ,DHIL,2007-11-01,84.99,87.00,84.99,87.00,500,74.95 +NASDAQ,DHIL,2007-06-27,91.52,91.52,91.52,91.52,100,78.85 +NASDAQ,DHIL,2007-01-12,90.48,98.77,90.48,97.97,30000,84.40 +NASDAQ,DHIL,2006-11-24,64.82,64.85,64.56,64.85,1600,55.87 +NASDAQ,DHIL,2006-11-08,61.77,61.77,59.80,60.60,1400,52.21 +NASDAQ,DHIL,2006-10-31,63.15,63.44,62.40,62.90,5200,54.19 +NASDAQ,DHIL,2006-07-28,45.67,45.75,45.00,45.75,2300,39.42 +NASDAQ,DHIL,2005-08-02,18.12,18.12,18.12,18.12,000,15.61 +NASDAQ,DHIL,2005-04-12,18.25,18.25,18.15,18.15,800,15.64 +NASDAQ,DHIL,2005-02-23,19.00,19.50,19.00,19.30,7700,16.63 +NASDAQ,DHIL,2004-12-30,16.50,16.70,16.50,16.50,1300,14.22 +NASDAQ,DHIL,2004-11-03,9.96,10.00,9.96,9.99,1100,8.61 +NASDAQ,DHIL,2004-08-27,9.90,10.00,9.75,10.00,1600,8.62 +NASDAQ,DHIL,2004-05-12,9.68,9.68,9.68,9.68,000,8.34 +NASDAQ,DHIL,2004-03-29,8.58,8.77,8.58,8.77,1600,7.56 +NASDAQ,DHIL,2003-10-10,4.92,5.02,4.92,5.02,5200,4.32 +NASDAQ,DHIL,2003-10-06,4.90,4.99,4.52,4.99,2200,4.30 +NASDAQ,DHIL,2003-02-14,4.24,5.50,4.23,5.31,6000,4.57 +NASDAQ,DHIL,2002-12-23,4.06,4.06,3.92,4.00,500,3.45 +NASDAQ,DHIL,2002-11-12,5.25,5.25,5.25,5.25,000,4.52 +NASDAQ,DHIL,2002-07-31,5.00,5.00,4.99,4.99,800,4.30 +NASDAQ,DHIL,2002-05-20,6.60,6.75,6.20,6.20,1700,5.34 +NASDAQ,DHIL,2001-10-15,3.87,3.87,3.87,3.87,10300,3.33 +NASDAQ,DHIL,2001-09-20,1.06,1.06,1.06,1.06,000,4.57 +NASDAQ,DHIL,2001-01-19,1.69,1.69,1.69,1.69,10000,7.27 +NASDAQ,DHIL,2000-05-08,2.16,2.16,2.16,2.16,000,9.29 +NASDAQ,DHIL,2000-03-08,2.44,2.44,2.00,2.00,5800,8.62 +NASDAQ,DHIL,1999-12-07,2.87,2.87,2.56,2.56,6700,11.04 +NASDAQ,DHIL,1999-05-11,4.00,4.00,4.00,4.00,800,17.23 +NASDAQ,DHIL,1998-01-30,15.50,15.75,15.50,15.50,1200,66.77 +NASDAQ,DHIL,1997-09-16,7.75,8.00,7.37,7.75,40600,33.38 +NASDAQ,DCAI,2009-09-25,6.25,6.25,6.09,6.09,8600,6.09 +NASDAQ,DCAI,2009-08-26,5.64,5.89,5.64,5.85,4200,5.85 +NASDAQ,DCAI,2008-11-20,5.97,5.97,5.64,5.70,3500,5.70 +NASDAQ,DCAI,2008-08-18,8.18,8.34,8.09,8.09,4300,8.09 +NASDAQ,DCAI,2008-06-24,7.11,7.29,7.11,7.19,7100,7.19 +NASDAQ,DCAI,2007-08-22,9.40,9.40,9.11,9.40,32800,9.40 +NASDAQ,DCAI,2007-05-17,10.20,10.45,10.04,10.07,34000,10.07 +NASDAQ,DCAI,2007-05-01,11.75,11.75,11.30,11.35,37200,11.35 +NASDAQ,DCAI,2007-03-09,13.40,13.57,13.02,13.14,14200,13.14 +NASDAQ,DCAI,2007-02-08,12.90,13.07,12.90,12.94,5600,12.94 +NASDAQ,DCAI,2006-11-21,13.09,13.50,13.00,13.49,33900,13.49 +NASDAQ,DCAI,2006-10-09,13.00,13.09,12.82,12.90,22700,12.90 +NASDAQ,DCAI,2006-09-14,13.27,13.56,12.96,12.99,17600,12.99 +NASDAQ,DCAI,2006-05-01,12.60,13.23,12.60,12.98,31000,12.98 +NASDAQ,DCAI,2006-04-18,13.00,13.74,12.85,13.47,198700,13.47 +NASDAQ,DCAI,2006-03-02,12.64,12.94,12.55,12.71,39400,12.71 +NASDAQ,DCAI,2005-01-24,25.49,25.49,20.80,21.68,315400,21.68 +NASDAQ,DCAI,2004-12-03,16.74,17.80,16.55,17.61,188200,17.61 +NASDAQ,DCAI,2003-12-08,6.76,6.76,6.76,6.76,000,3.38 +NASDAQ,DCAI,2003-05-27,3.60,3.60,3.50,3.50,23600,1.75 +NASDAQ,DCAI,2002-02-04,3.78,3.78,3.60,3.60,2400,1.80 +NASDAQ,DCAI,2001-12-21,3.45,3.54,3.45,3.54,7400,1.77 +NASDAQ,DCAI,2001-10-15,2.41,2.41,1.75,2.00,31000,1.00 +NASDAQ,DCAI,2001-05-24,1.56,1.65,1.56,1.65,41000,0.82 +NASDAQ,DCAI,2000-12-28,0.62,0.69,0.62,0.62,29400,0.31 +NASDAQ,DCAI,2000-11-21,0.88,0.88,0.66,0.66,1600,0.33 +NASDAQ,DCAI,2000-07-14,2.69,2.91,2.69,2.91,3400,1.45 +NASDAQ,DCAI,2000-03-13,5.06,5.38,5.00,5.38,16400,2.69 +NASDAQ,DCAI,2000-02-08,6.13,6.25,6.13,6.25,41800,3.12 +NASDAQ,DCAI,1999-12-31,6.88,6.88,6.81,6.84,72600,3.42 +NASDAQ,DCAI,1999-10-07,2.25,2.25,2.12,2.22,75800,1.11 +NASDAQ,DCAI,1998-12-30,0.81,0.81,0.62,0.75,132400,0.38 +NASDAQ,DCAI,1997-11-05,3.13,3.13,2.94,2.94,18400,1.47 +NASDAQ,DCAI,1997-07-08,2.00,2.00,1.88,1.88,13000,0.94 +NASDAQ,DCAI,1997-06-18,2.00,2.31,2.00,2.31,32600,1.16 +NASDAQ,DCAI,1996-07-05,4.50,4.50,4.50,4.50,14800,2.25 +NASDAQ,DCAI,1996-05-06,5.75,5.75,5.75,5.75,2000,2.88 +NASDAQ,DJCO,2009-08-05,47.00,47.00,47.00,47.00,000,47.00 +NASDAQ,DJCO,2008-12-30,34.05,34.05,34.05,34.05,000,34.05 +NASDAQ,DJCO,2008-12-03,36.00,36.00,36.00,36.00,100,36.00 +NASDAQ,DJCO,2008-11-07,37.50,37.50,36.00,36.00,33600,36.00 +NASDAQ,DJCO,2008-03-07,45.00,45.00,45.00,45.00,000,45.00 +NASDAQ,DJCO,2008-03-03,41.28,41.28,41.28,41.28,000,41.28 +NASDAQ,DJCO,2007-11-19,43.00,43.00,43.00,43.00,000,43.00 +NASDAQ,DJCO,2007-10-15,45.00,45.00,45.00,45.00,000,45.00 +NASDAQ,DJCO,2007-09-13,40.14,40.14,40.14,40.14,000,40.14 +NASDAQ,DJCO,2007-08-31,42.00,42.00,42.00,42.00,000,42.00 +NASDAQ,DJCO,2007-05-25,40.22,40.22,40.22,40.22,000,40.22 +NASDAQ,DJCO,2007-02-09,41.25,41.25,41.25,41.25,000,41.25 +NASDAQ,DJCO,2006-10-11,38.47,38.56,38.47,38.56,300,38.56 +NASDAQ,DJCO,2006-02-13,40.94,40.94,40.75,40.75,400,40.75 +NASDAQ,DJCO,2005-06-01,39.49,39.50,39.49,39.50,1000,39.50 +NASDAQ,DJCO,2005-05-09,36.81,36.81,36.81,36.81,000,36.81 +NASDAQ,DJCO,2004-08-23,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-08-13,32.25,32.25,32.25,32.25,100,32.25 +NASDAQ,DJCO,2004-07-02,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-06-17,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-05-05,34.75,34.75,34.75,34.75,000,34.75 +NASDAQ,DJCO,2003-04-02,23.82,23.82,23.82,23.82,000,23.82 +NASDAQ,DJCO,2002-08-22,24.75,24.75,24.75,24.75,000,24.75 +NASDAQ,DJCO,2002-07-31,22.88,22.88,22.88,22.88,000,22.88 +NASDAQ,DJCO,2001-10-26,31.97,31.97,31.97,31.97,100,31.97 +NASDAQ,DJCO,2001-07-24,27.00,27.00,27.00,27.00,200,27.00 +NASDAQ,DJCO,2001-04-11,30.50,30.50,30.50,30.50,000,30.50 +NASDAQ,DJCO,2000-08-09,29.00,29.00,29.00,29.00,000,29.00 +NASDAQ,DJCO,2000-06-20,28.25,29.25,28.25,29.25,1100,29.25 +NASDAQ,DJCO,1996-01-31,36.00,36.00,36.00,36.00,700,36.00 +NASDAQ,DJCO,1995-03-06,20.00,20.00,20.00,20.00,200,20.00 +NASDAQ,DJCO,1992-12-02,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,DGAS,2010-01-19,28.74,29.00,28.70,29.00,2500,29.00 +NASDAQ,DGAS,2009-12-28,29.05,29.21,28.40,29.07,7700,29.07 +NASDAQ,DGAS,2009-09-11,24.80,25.81,24.77,24.77,2200,24.48 +NASDAQ,DGAS,2009-04-29,21.81,21.81,21.26,21.26,700,20.45 +NASDAQ,DGAS,2009-04-27,20.64,21.70,20.64,21.44,1800,20.62 +NASDAQ,DGAS,2009-03-17,21.00,22.50,21.00,22.50,3200,21.64 +NASDAQ,DGAS,2008-11-21,20.97,21.48,19.56,19.56,7400,18.29 +NASDAQ,DGAS,2008-10-01,24.51,25.53,24.38,24.98,3300,23.36 +NASDAQ,DGAS,2007-12-27,25.26,25.49,25.25,25.25,1300,22.82 +NASDAQ,DGAS,2007-10-12,25.48,25.50,24.70,24.95,2900,22.26 +NASDAQ,DGAS,2007-01-29,25.10,25.20,25.10,25.10,2400,21.58 +NASDAQ,DGAS,2006-06-26,24.67,24.68,24.32,24.53,2100,20.58 +NASDAQ,DGAS,2005-09-12,28.74,28.74,28.50,28.51,2600,23.10 +NASDAQ,DGAS,2005-08-22,27.85,27.90,26.92,27.25,2000,21.85 +NASDAQ,DGAS,2005-07-28,27.35,27.74,27.35,27.74,2400,22.24 +NASDAQ,DGAS,2005-05-31,25.72,25.72,25.48,25.72,2400,20.62 +NASDAQ,DGAS,2004-09-27,26.75,26.98,26.75,26.98,4400,20.91 +NASDAQ,DGAS,2003-12-10,23.31,23.42,23.25,23.41,9400,17.52 +NASDAQ,DGAS,2003-11-05,23.24,23.35,23.24,23.35,4600,17.25 +NASDAQ,DGAS,2003-10-21,23.54,23.66,23.54,23.62,7300,17.45 +NASDAQ,DGAS,2002-09-03,20.99,20.99,20.78,20.78,1500,14.55 +NASDAQ,DGAS,2002-01-08,20.45,20.45,20.45,20.45,100,13.73 +NASDAQ,DGAS,2001-06-20,19.11,19.20,19.11,19.20,800,12.52 +NASDAQ,DGAS,2001-03-09,18.81,18.94,18.81,18.94,3400,12.18 +NASDAQ,DGAS,2000-12-15,18.25,18.25,18.25,18.25,800,11.55 +NASDAQ,DGAS,2000-10-02,17.50,17.50,17.50,17.50,000,10.91 +NASDAQ,DGAS,1999-07-22,16.87,17.00,16.87,17.00,2000,9.66 +NASDAQ,DGAS,1999-03-31,17.87,17.87,17.75,17.87,6100,9.99 +NASDAQ,DGAS,1998-03-20,17.00,17.00,17.00,17.00,1200,8.91 +NASDAQ,DGAS,1997-12-05,18.00,18.00,17.50,17.50,5500,9.03 +NASDAQ,DGAS,1997-07-21,17.50,18.25,17.50,17.62,2300,8.80 +NASDAQ,DGAS,1997-02-03,18.75,18.75,18.00,18.75,1200,9.06 +NASDAQ,DGAS,1997-01-07,18.75,18.75,18.75,18.75,3100,9.06 +NASDAQ,DGAS,1996-02-09,17.75,17.75,17.25,17.25,1400,7.81 +NASDAQ,DGAS,1995-05-22,17.75,17.75,17.75,17.75,000,7.66 +NASDAQ,DGAS,1995-03-20,18.50,18.50,18.50,18.50,300,7.98 +NASDAQ,DGAS,1994-10-21,16.75,16.75,16.75,16.75,000,6.98 +NASDAQ,DGAS,1993-02-08,17.50,18.25,17.50,18.25,1700,6.89 +NASDAQ,DGAS,1992-09-15,17.75,18.25,17.75,18.25,600,6.78 +NASDAQ,DGAS,1991-08-12,13.13,13.25,13.13,13.13,4100,4.45 +NASDAQ,DGAS,1990-07-26,12.38,12.38,12.38,12.38,1200,3.84 +NASDAQ,DGAS,1990-06-05,12.25,12.25,12.25,12.25,1700,3.80 +NASDAQ,DSTI,2009-10-26,0.51,0.53,0.50,0.51,212900,0.51 +NASDAQ,DSTI,2009-08-27,0.62,0.64,0.60,0.61,417800,0.61 +NASDAQ,DSTI,2009-02-23,1.70,1.80,1.68,1.69,58700,1.69 +NASDAQ,DSTI,2009-01-21,1.70,1.83,1.55,1.70,79900,1.70 +NASDAQ,DSTI,2008-06-13,3.69,4.15,3.69,3.96,394000,3.96 +NASDAQ,DSTI,2008-05-19,4.70,4.85,4.50,4.60,547500,4.60 +NASDAQ,DSTI,2008-05-07,3.64,3.84,3.63,3.75,688600,3.75 +NASDAQ,DSTI,2008-04-24,3.34,3.34,3.11,3.30,208800,3.30 +NASDAQ,DSTI,2007-10-05,5.00,5.20,4.82,4.93,172800,4.93 +NASDAQ,DSTI,2007-04-18,5.30,5.38,5.07,5.09,329400,5.09 +NASDAQ,DSTI,2006-08-29,8.02,8.03,7.60,7.63,199900,7.63 +NASDAQ,DSTI,2005-02-28,5.15,5.85,4.90,5.65,297200,5.65 +NASDAQ,DSTI,2005-01-10,2.57,2.69,2.57,2.65,9400,2.65 +NASDAQ,DSTI,2004-05-28,2.45,2.56,2.22,2.48,41000,2.48 +NASDAQ,DITC,2010-01-14,1.33,1.38,1.33,1.35,26300,1.35 +NASDAQ,DITC,2010-01-07,1.26,1.28,1.26,1.27,41000,1.27 +NASDAQ,DITC,2009-11-05,1.29,1.35,1.24,1.35,27400,1.35 +NASDAQ,DITC,2009-04-21,0.95,1.04,0.95,1.01,13600,1.01 +NASDAQ,DITC,2008-07-01,2.07,2.17,2.05,2.05,106200,2.05 +NASDAQ,DITC,2008-06-17,2.21,2.29,2.21,2.27,67600,2.27 +NASDAQ,DITC,2007-09-07,5.00,5.05,4.99,5.01,158900,5.01 +NASDAQ,DITC,2006-05-09,10.25,11.44,9.99,11.25,1827500,11.25 +NASDAQ,DITC,2005-09-07,7.44,7.59,7.38,7.51,358700,7.51 +NASDAQ,DITC,2005-07-11,6.75,6.96,6.69,6.91,533900,6.91 +NASDAQ,DITC,2005-03-21,12.40,12.63,12.20,12.29,626600,12.29 +NASDAQ,DITC,2004-08-02,20.58,20.79,19.60,19.72,499300,19.72 +NASDAQ,DITC,2004-04-26,17.09,17.35,16.49,16.49,362300,16.49 +NASDAQ,DITC,2003-12-09,18.74,19.00,17.19,17.47,871700,17.47 +NASDAQ,DITC,2003-04-22,3.88,3.88,3.46,3.70,148400,3.70 +NASDAQ,DITC,2002-11-25,2.42,2.44,2.23,2.43,133400,2.43 +NASDAQ,DITC,2002-07-11,2.85,2.87,2.82,2.84,82600,2.84 +NASDAQ,DITC,2002-05-30,2.98,3.01,2.85,2.90,552200,2.90 +NASDAQ,DITC,2002-05-06,2.99,3.01,2.95,2.95,68000,2.95 +NASDAQ,DITC,2002-04-03,4.40,4.45,4.25,4.29,41000,4.29 +NASDAQ,DITC,2002-03-01,4.45,4.55,4.30,4.46,72700,4.46 +NASDAQ,DITC,2002-02-21,4.47,4.90,4.20,4.41,122900,4.41 +NASDAQ,DITC,2001-09-25,4.40,4.46,4.25,4.30,107800,4.30 +NASDAQ,DITC,2001-09-06,5.85,6.00,5.75,5.76,101600,5.76 +NASDAQ,DITC,2000-12-06,20.22,21.06,18.50,18.67,902600,18.67 +NASDAQ,DITC,2000-06-14,79.00,79.00,74.12,74.56,430800,74.56 +NASDAQ,DITC,1999-11-09,164.88,170.00,153.06,159.75,841000,79.88 +NASDAQ,DITC,1999-10-12,84.38,85.38,79.75,80.25,407400,40.12 +NASDAQ,DITC,1999-07-28,19.50,21.12,19.12,21.00,271400,10.50 +NASDAQ,DANKY,2008-07-25,0.10,0.10,0.10,0.10,9400,0.10 +NASDAQ,DANKY,2007-07-25,0.95,0.97,0.89,0.91,219500,0.91 +NASDAQ,DANKY,2006-10-09,1.88,1.89,1.80,1.89,61900,1.89 +NASDAQ,DANKY,2006-08-25,1.50,1.58,1.41,1.45,415400,1.45 +NASDAQ,DANKY,2006-01-24,1.56,1.61,1.49,1.54,204100,1.54 +NASDAQ,DANKY,2004-08-19,3.87,3.87,3.68,3.80,81500,3.80 +NASDAQ,DANKY,2004-02-10,4.16,4.31,4.01,4.19,240400,4.19 +NASDAQ,DANKY,2003-03-20,3.58,3.69,3.48,3.62,221600,3.62 +NASDAQ,DANKY,2002-10-25,2.56,2.78,2.55,2.70,289000,2.70 +NASDAQ,DANKY,2002-06-06,3.44,3.45,3.27,3.38,305800,3.38 +NASDAQ,DANKY,2001-11-27,0.96,0.96,0.90,0.93,147000,0.93 +NASDAQ,DANKY,2001-09-20,0.55,0.61,0.53,0.55,196300,0.55 +NASDAQ,DANKY,2001-09-17,0.55,0.81,0.50,0.72,377000,0.72 +NASDAQ,DANKY,2001-01-25,0.75,0.78,0.62,0.69,812800,0.69 +NASDAQ,DANKY,2000-11-08,0.94,1.06,0.91,1.00,519300,1.00 +NASDAQ,DANKY,2000-08-21,2.31,2.31,2.00,2.00,526400,2.00 +NASDAQ,DANKY,2000-05-01,4.37,4.69,4.37,4.50,255000,4.50 +NASDAQ,DANKY,2000-01-04,12.38,12.50,11.56,11.69,188200,11.69 +NASDAQ,DANKY,1999-11-11,11.38,11.50,11.00,11.12,203600,11.12 +NASDAQ,DANKY,1998-03-13,18.07,18.44,17.45,17.76,743500,17.58 +NASDAQ,DANKY,1998-02-03,19.55,19.55,18.69,18.93,1154000,18.74 +NASDAQ,DANKY,1997-06-26,38.93,38.93,36.46,37.82,483900,37.39 +NASDAQ,DANKY,1997-01-29,38.76,39.01,38.52,38.76,232000,38.28 +NASDAQ,DANKY,1997-01-13,38.27,38.52,37.90,38.39,36900,37.91 +NASDAQ,DANKY,1996-06-25,43.04,43.04,41.44,42.61,570200,42.03 +NASDAQ,DANKY,1996-02-29,43.13,43.50,43.13,43.13,355900,42.51 +NASDAQ,DANKY,1995-10-16,36.44,36.69,36.07,36.44,344700,35.88 +NASDAQ,DANKY,1995-09-06,32.99,33.12,30.78,31.89,654600,31.40 +NASDAQ,DANKY,1995-01-31,24.47,24.47,23.24,23.24,249300,22.86 +NASDAQ,DANKY,1994-08-26,21.12,21.12,20.51,20.75,258500,20.39 +NASDAQ,DANKY,1994-07-27,40.28,40.89,40.04,40.16,276200,19.72 +NASDAQ,DANKY,1994-06-09,42.49,42.74,42.12,42.37,126400,20.81 +NASDAQ,DANKY,1994-02-18,43.06,43.06,42.45,42.57,70400,20.88 +NASDAQ,DANKY,1994-01-04,37.78,39.01,37.66,38.40,329000,18.84 +NASDAQ,DANKY,1993-12-28,34.84,35.45,34.72,35.33,199800,17.33 +NASDAQ,DANKY,1993-07-15,27.09,27.21,26.84,27.21,532200,13.34 +NASDAQ,DNEX,2010-01-22,70.43,71.20,69.96,70.27,71200,70.27 +NASDAQ,DNEX,2009-08-05,65.81,65.81,64.02,64.86,51200,64.86 +NASDAQ,DNEX,2008-04-23,78.08,79.51,77.68,79.51,97500,79.51 +NASDAQ,DNEX,2008-03-12,71.77,73.17,70.45,71.76,210300,71.76 +NASDAQ,DNEX,2007-03-09,64.13,64.39,63.95,64.10,70900,64.10 +NASDAQ,DNEX,2006-11-28,57.32,58.25,56.90,57.65,199200,57.65 +NASDAQ,DNEX,2006-11-09,55.98,55.98,53.83,54.16,96000,54.16 +NASDAQ,DNEX,2005-12-09,50.74,50.94,49.44,50.12,81100,50.12 +NASDAQ,DNEX,2005-06-16,42.10,42.76,41.97,42.47,106600,42.47 +NASDAQ,DNEX,2005-05-17,46.33,46.59,45.83,46.26,112100,46.26 +NASDAQ,DNEX,2005-02-18,59.71,59.79,58.76,58.83,26500,58.83 +NASDAQ,DNEX,2001-07-18,29.95,30.16,29.80,29.94,19100,29.94 +NASDAQ,DNEX,2000-08-11,26.50,27.12,26.25,27.00,20800,27.00 +NASDAQ,DNEX,2000-07-18,28.19,28.25,27.00,27.00,31900,27.00 +NASDAQ,DNEX,2000-03-07,28.75,30.50,28.75,30.38,231900,30.38 +NASDAQ,DNEX,1999-09-15,41.06,41.50,40.63,40.84,26800,40.84 +NASDAQ,DNEX,1999-09-01,39.62,40.37,39.38,39.88,6100,39.88 +NASDAQ,DNEX,1999-06-01,40.94,43.25,40.94,42.38,45300,42.38 +NASDAQ,DNEX,1999-03-01,36.38,37.37,35.75,36.00,11700,36.00 +NASDAQ,DNEX,1998-12-17,35.00,37.88,34.88,35.62,60200,35.62 +NASDAQ,DNEX,1997-12-24,49.38,49.50,48.87,49.12,96200,24.56 +NASDAQ,DNEX,1996-07-11,34.00,35.25,32.50,33.00,52600,16.50 +NASDAQ,DNEX,1996-05-07,37.25,37.25,36.00,36.50,31400,18.25 +NASDAQ,DNEX,1996-01-29,33.25,34.38,32.25,33.25,369800,16.63 +NASDAQ,DNEX,1995-06-20,42.25,43.00,42.25,43.00,28400,10.75 +NASDAQ,DNEX,1995-01-10,37.50,38.25,37.50,38.25,16800,9.56 +NASDAQ,DNEX,1994-07-13,33.00,33.75,33.00,33.00,8800,8.25 +NASDAQ,DNEX,1994-06-17,33.25,33.25,32.50,33.25,9600,8.31 +NASDAQ,DNEX,1994-01-19,34.75,36.25,34.75,36.25,161200,9.06 +NASDAQ,DNEX,1993-11-11,32.00,32.25,32.00,32.25,19200,8.06 +NASDAQ,DNEX,1993-08-31,32.50,32.50,32.00,32.50,25600,8.12 +NASDAQ,DNEX,1993-08-12,32.50,32.50,31.75,32.50,140400,8.12 +NASDAQ,DNEX,1993-07-23,31.50,32.12,31.25,32.12,39200,8.03 +NASDAQ,DNEX,1993-05-25,38.00,38.00,36.50,37.00,78800,9.25 +NASDAQ,DNEX,1992-10-21,32.75,33.50,32.75,32.75,204000,8.19 +NASDAQ,DNEX,1992-07-29,26.12,26.25,25.50,26.25,204800,6.56 +NASDAQ,DNEX,1992-05-12,25.00,25.25,24.75,25.00,117200,6.25 +NASDAQ,DNEX,1990-10-03,16.75,16.75,16.25,16.25,3200,4.06 +NASDAQ,DNEX,1990-10-02,16.75,16.75,16.50,16.75,81600,4.19 +NASDAQ,DNEX,1990-06-28,22.75,22.88,22.75,22.88,24400,5.72 +NASDAQ,DNEX,1990-05-14,23.25,23.75,23.25,23.75,12000,5.94 +NASDAQ,DNEX,1990-04-27,21.75,22.00,21.75,21.75,296800,5.44 +NASDAQ,DISCB,2009-02-04,14.92,14.92,14.90,14.90,200,14.90 +NASDAQ,DISCB,2008-10-03,20.89,20.89,18.90,18.90,400,18.90 +NASDAQ,DISCB,2008-06-30,23.00,23.00,22.61,22.61,400,22.61 +NASDAQ,DISCB,2008-04-24,22.39,22.39,22.39,22.39,000,22.39 +NASDAQ,DISCB,2007-12-21,26.15,26.15,26.15,26.15,000,26.15 +NASDAQ,DISCB,2007-08-20,23.60,23.81,23.60,23.64,5100,23.64 +NASDAQ,DISCB,2006-07-11,14.11,14.11,14.11,14.11,000,14.11 +NASDAQ,DISCB,2006-05-03,14.36,14.51,14.33,14.48,1400,14.48 +NASDAQ,DISCB,2006-04-20,14.62,14.64,14.62,14.63,2600,14.63 +NASDAQ,DISCB,2005-11-18,15.10,15.44,15.10,15.23,23700,15.23 +NASDAQ,DGICA,2010-01-29,14.60,14.75,14.59,14.75,18400,14.75 +NASDAQ,DGICA,2008-07-30,17.13,17.40,17.02,17.40,36200,16.66 +NASDAQ,DGICA,2008-05-08,16.76,16.79,16.39,16.70,38900,15.89 +NASDAQ,DGICA,2007-08-29,15.10,15.50,15.10,15.42,14000,14.43 +NASDAQ,DGICA,2007-07-26,15.46,15.54,14.74,15.48,84500,14.39 +NASDAQ,DGICA,2006-12-29,20.10,20.10,19.51,19.59,24900,18.03 +NASDAQ,DGICA,2006-10-19,19.60,20.36,19.58,20.33,24200,18.63 +NASDAQ,DGICA,2006-04-18,26.98,27.85,26.77,27.80,37200,18.94 +NASDAQ,DGICA,2006-02-01,23.22,23.39,22.87,23.30,61300,15.87 +NASDAQ,DGICA,2005-11-15,23.00,23.10,22.69,23.08,37600,15.66 +NASDAQ,DGICA,2004-12-29,23.84,24.60,23.34,23.42,29900,11.67 +NASDAQ,DGICA,2004-08-10,19.62,20.25,19.62,20.25,16500,10.04 +NASDAQ,DGICA,2004-03-22,19.80,20.18,18.78,18.87,24900,9.25 +NASDAQ,DGICA,2004-03-10,21.50,21.50,21.25,21.25,7100,10.42 +NASDAQ,DGICA,2004-02-27,20.71,21.50,20.25,21.25,75200,10.42 +NASDAQ,DGICA,2004-02-26,21.98,22.25,20.38,21.20,181700,10.39 +NASDAQ,DGICA,2003-09-22,17.81,18.10,17.65,18.02,9700,8.74 +NASDAQ,DGICA,2003-08-29,16.43,16.57,16.43,16.57,11200,8.04 +NASDAQ,DRWI,2009-12-08,9.22,9.52,8.87,9.08,644200,9.08 +NASDAQ,DRWI,2009-05-08,3.01,3.16,3.01,3.12,14200,3.12 +NASDAQ,DRWI,2009-01-14,1.12,1.12,1.12,1.12,000,1.12 +NASDAQ,DRWI,2008-08-28,3.62,3.62,3.62,3.62,000,3.62 +NASDAQ,DFZ,2009-07-10,6.51,6.51,6.50,6.50,1500,6.46 +NASDAQ,DFZ,2009-05-04,6.33,6.33,5.55,6.00,125400,5.72 +NASDAQ,DFZ,2009-04-28,5.90,6.00,5.85,5.86,3400,5.59 +NASDAQ,DFZ,2009-03-31,5.69,6.00,5.69,5.99,4400,5.71 +NASDAQ,DFZ,2009-02-11,6.25,6.33,6.25,6.30,2800,6.01 +NASDAQ,DFZ,2008-10-20,6.02,6.02,5.77,5.77,12700,5.50 +NASDAQ,DFZ,2008-08-25,7.20,7.30,7.13,7.16,1000,6.83 +NASDAQ,DFZ,2007-09-27,9.00,9.20,8.98,9.11,25100,8.69 +NASDAQ,DFZ,2007-09-25,9.10,9.10,8.80,8.80,4800,8.40 +NASDAQ,DFZ,2007-06-25,12.31,12.31,11.75,12.11,27900,11.55 +NASDAQ,DFZ,2006-09-29,6.48,6.60,6.38,6.60,11200,6.30 +NASDAQ,DFZ,2006-09-14,6.30,6.42,6.30,6.42,3200,6.12 +NASDAQ,DFZ,2005-08-16,5.56,5.70,5.25,5.65,31200,5.39 +NASDAQ,DFZ,2004-09-16,2.50,2.65,2.50,2.65,5600,2.53 +NASDAQ,DFZ,2004-01-09,4.35,4.40,4.35,4.39,3200,4.19 +NASDAQ,DFZ,2003-10-28,5.45,5.49,5.45,5.49,3800,5.24 +NASDAQ,DFZ,2003-05-30,4.04,4.08,3.96,4.00,35100,3.82 +NASDAQ,DFZ,2002-09-10,4.28,4.30,4.26,4.26,9600,4.06 +NASDAQ,DFZ,2001-10-09,3.99,3.99,3.91,3.92,11900,3.74 +NASDAQ,DFZ,2001-08-28,4.62,5.18,4.62,5.15,52900,4.91 +NASDAQ,DFZ,2001-07-23,4.35,4.35,4.24,4.34,11600,4.14 +NASDAQ,DFZ,2001-07-09,4.61,4.61,4.50,4.50,5800,4.29 +NASDAQ,DFZ,2001-06-15,4.15,4.19,4.12,4.19,20100,4.00 +NASDAQ,DFZ,2000-02-16,3.00,3.13,2.87,3.06,140200,2.92 +NASDAQ,DFZ,1999-11-17,4.81,4.81,4.75,4.75,3800,4.53 +NASDAQ,DFZ,1999-09-30,6.06,6.19,6.06,6.13,13400,5.84 +NASDAQ,DFZ,1999-08-12,4.81,5.00,4.81,4.94,2700,4.71 +NASDAQ,DFZ,1999-06-21,8.19,8.25,8.06,8.06,14000,7.69 +NASDAQ,DFZ,1999-03-29,9.00,9.38,9.00,9.25,34400,8.82 +NASDAQ,DFZ,1999-03-12,9.00,9.00,8.75,8.87,84100,8.47 +NASDAQ,DFZ,1999-02-24,9.25,9.44,9.13,9.38,16100,8.94 +NASDAQ,DFZ,1998-09-15,13.94,14.00,13.88,13.94,5300,13.30 +NASDAQ,DFZ,1997-09-18,13.94,13.94,13.19,13.19,15100,12.58 +NASDAQ,DFZ,1997-09-09,13.37,13.37,13.19,13.31,1700,12.70 +NASDAQ,DFZ,1997-05-23,10.88,11.00,10.88,11.00,3200,10.49 +NASDAQ,DFZ,1997-05-16,10.88,11.00,10.75,11.00,3900,10.49 +NASDAQ,DFZ,1996-08-06,15.75,15.88,15.38,15.38,45400,14.67 +NASDAQ,DFZ,1996-07-31,14.00,14.38,13.75,14.00,69100,13.36 +NASDAQ,DFZ,1996-01-23,16.75,17.37,16.62,17.37,42200,13.26 +NASDAQ,DFZ,1995-12-08,19.75,19.87,18.63,18.75,115800,14.31 +NASDAQ,DFZ,1995-11-20,20.62,21.00,20.37,21.00,31400,16.03 +NASDAQ,DFZ,1995-10-05,16.25,16.25,15.63,15.75,22200,12.02 +NASDAQ,DFZ,1995-07-19,18.38,18.38,18.13,18.38,45800,10.52 +NASDAQ,DFZ,1995-06-21,16.88,17.00,16.63,16.63,33300,9.52 +NASDAQ,DFZ,1995-05-18,15.50,16.50,15.50,16.25,53700,9.30 +NASDAQ,DFZ,1994-07-21,19.63,19.63,19.25,19.38,54800,11.09 +NASDAQ,DFZ,1994-03-04,17.25,18.37,17.25,18.00,108700,7.73 +NASDAQ,DFZ,1994-03-03,17.25,17.50,17.12,17.37,36200,7.46 +NASDAQ,DFZ,1993-09-16,9.25,9.37,9.25,9.37,7800,4.02 +NASDAQ,DFZ,1993-05-25,7.12,7.12,7.00,7.00,9600,3.01 +NASDAQ,DFZ,1992-12-08,8.75,8.75,8.62,8.75,24200,3.76 +NASDAQ,DFZ,1992-10-05,7.12,7.12,6.87,7.00,26000,3.01 +NASDAQ,DFZ,1992-06-19,5.75,5.75,5.75,5.75,7100,2.47 +NASDAQ,DMLP,2010-01-13,23.69,23.72,23.33,23.72,34600,23.39 +NASDAQ,DMLP,2009-09-21,24.59,24.75,23.75,24.45,48400,23.82 +NASDAQ,DMLP,2009-07-17,22.65,23.05,22.25,22.34,47800,21.51 +NASDAQ,DMLP,2008-04-24,25.20,25.20,24.54,24.93,59800,21.24 +NASDAQ,DMLP,2007-10-09,21.00,21.73,20.95,21.60,51300,17.07 +NASDAQ,DMLP,2006-08-23,28.25,28.25,27.80,27.83,24700,20.28 +NASDAQ,DMLP,2006-01-27,27.01,27.50,26.97,27.20,17900,18.73 +NASDAQ,DMLP,2005-12-22,26.00,26.00,25.52,25.60,16800,17.12 +NASDAQ,DMLP,2005-11-04,26.66,26.66,26.30,26.45,8900,17.69 +NASDAQ,DMLP,2005-05-10,22.00,22.50,22.00,22.00,9000,14.11 +NASDAQ,DMLP,2005-03-08,23.56,24.00,23.56,23.77,18000,14.93 +NASDAQ,DMLP,2005-02-03,24.29,24.30,24.02,24.10,13000,15.13 +NASDAQ,DMLP,2004-04-26,18.15,18.60,18.01,18.27,5100,10.56 +NASDAQ,DMLP,2004-01-12,19.74,19.90,19.70,19.90,5600,11.27 +NASDAQ,DMLP,2003-04-04,14.30,14.60,14.30,14.60,200,7.76 +NASDAQ,DMLP,2003-03-31,13.80,14.35,13.80,14.35,2600,7.63 +NASDAQ,DTLK,2009-09-14,3.41,3.63,3.41,3.57,3200,3.57 +NASDAQ,DTLK,2009-02-10,2.94,2.94,2.82,2.87,4500,2.87 +NASDAQ,DTLK,2008-11-21,2.45,2.54,2.33,2.54,36800,2.54 +NASDAQ,DTLK,2008-04-25,4.48,4.53,4.37,4.52,18600,4.52 +NASDAQ,DTLK,2007-11-23,4.09,4.14,4.08,4.12,17500,4.12 +NASDAQ,DTLK,2007-11-09,4.23,4.25,4.03,4.10,66000,4.10 +NASDAQ,DTLK,2007-10-17,4.90,5.09,4.90,5.00,207400,5.00 +NASDAQ,DTLK,2007-06-29,6.71,6.81,6.71,6.72,26300,6.72 +NASDAQ,DTLK,2007-03-23,8.27,8.27,8.05,8.23,55600,8.23 +NASDAQ,DTLK,2007-03-15,7.76,7.85,7.60,7.69,38500,7.69 +NASDAQ,DTLK,2007-02-14,8.75,8.85,8.50,8.72,72100,8.72 +NASDAQ,DTLK,2006-11-28,8.71,8.71,8.22,8.35,96400,8.35 +NASDAQ,DTLK,2006-06-07,5.98,6.20,5.98,6.08,40900,6.08 +NASDAQ,DTLK,2005-10-11,4.09,4.22,3.95,4.22,54300,4.22 +NASDAQ,DTLK,2005-09-01,3.70,3.87,3.70,3.76,6300,3.76 +NASDAQ,DTLK,2005-06-03,2.66,2.85,2.58,2.70,9700,2.70 +NASDAQ,DTLK,2005-03-01,2.40,2.55,2.40,2.54,28700,2.54 +NASDAQ,DTLK,2005-02-03,3.01,3.02,3.00,3.00,5300,3.00 +NASDAQ,DTLK,2004-12-21,2.30,2.47,2.30,2.47,7700,2.47 +NASDAQ,DTLK,2004-04-28,3.76,3.76,3.68,3.68,1300,3.68 +NASDAQ,DTLK,2004-03-25,4.00,4.05,3.99,3.99,63600,3.99 +NASDAQ,DTLK,2003-08-07,4.26,4.36,4.26,4.36,300,4.36 +NASDAQ,DTLK,2003-01-23,4.00,4.00,3.86,3.86,300,3.86 +NASDAQ,DTLK,2002-09-04,3.39,3.39,3.39,3.39,000,3.39 +NASDAQ,DTLK,2001-07-26,7.01,7.24,6.90,7.20,5000,7.20 +NASDAQ,DTLK,2001-03-23,8.00,8.06,7.88,7.88,3500,7.88 +NASDAQ,DTLK,1999-12-01,18.88,19.00,17.50,17.87,87000,17.87 +NASDAQ,DMND,2010-01-20,36.13,36.68,36.05,36.49,131700,36.44 +NASDAQ,DMND,2009-12-16,32.10,33.17,32.03,32.87,163300,32.83 +NASDAQ,DMND,2009-10-12,33.12,33.42,32.84,32.92,224400,32.83 +NASDAQ,DMND,2009-05-28,28.98,29.66,27.01,29.44,1039700,29.31 +NASDAQ,DMND,2009-04-22,26.03,26.75,25.75,25.76,273100,25.65 +NASDAQ,DMND,2009-04-16,28.00,28.23,27.55,28.02,250000,27.90 +NASDAQ,DMND,2009-03-31,26.59,28.50,26.55,27.93,576200,27.76 +NASDAQ,DMND,2008-07-10,24.20,24.20,22.72,24.05,350200,23.78 +NASDAQ,DMND,2008-04-11,19.86,20.00,19.29,19.93,148300,19.66 +NASDAQ,DMND,2008-04-07,19.16,19.94,19.04,19.75,152000,19.48 +NASDAQ,DMND,2008-03-07,17.44,17.44,16.55,16.80,35200,16.57 +NASDAQ,DMND,2007-12-20,20.39,20.74,19.96,20.70,94100,20.37 +NASDAQ,DMND,2006-09-01,15.05,15.25,14.94,15.25,62800,14.87 +NASDAQ,DMND,2006-07-14,15.55,15.89,14.87,15.03,50900,14.65 +NASDAQ,DMND,2006-04-12,16.71,17.03,16.71,16.86,95900,16.41 +NASDAQ,DMND,2006-01-03,19.90,20.37,19.90,20.27,36600,19.69 +NASDAQ,DBTK,2009-12-15,9.94,10.00,9.83,9.85,210600,9.85 +NASDAQ,DBTK,2008-04-03,11.63,11.80,11.47,11.50,258300,11.50 +NASDAQ,DBTK,2007-12-24,21.32,21.32,20.78,21.27,82700,21.27 +NASDAQ,DBTK,2007-04-13,13.47,14.02,13.40,13.76,131600,13.76 +NASDAQ,DBTK,2007-03-23,14.26,14.75,14.23,14.74,84900,14.74 +NASDAQ,DBTK,2007-01-25,13.35,13.35,12.60,12.90,129600,12.90 +NASDAQ,DYII,2009-11-05,3.35,3.49,3.35,3.35,2100,3.35 +NASDAQ,DYII,2009-04-03,3.19,3.49,3.19,3.49,4100,3.49 +NASDAQ,DYII,2008-08-07,4.67,5.43,4.67,5.17,43700,5.17 +NASDAQ,DYII,2008-06-09,6.15,6.25,6.10,6.25,40200,6.25 +NASDAQ,DYII,2007-12-24,3.80,3.81,3.52,3.67,21400,3.67 +NASDAQ,DYII,2006-11-16,1.96,1.96,1.96,1.96,2000,1.96 +NASDAQ,DYII,2006-09-18,2.35,2.49,2.25,2.49,7200,2.49 +NASDAQ,DYII,2006-08-16,1.99,2.00,1.99,2.00,1000,2.00 +NASDAQ,DYII,2006-03-20,2.61,3.00,2.61,2.67,23200,2.67 +NASDAQ,DYII,2005-07-20,5.15,5.25,5.15,5.25,1400,5.25 +NASDAQ,DYII,2005-04-13,5.05,5.05,4.75,5.05,4100,5.05 +NASDAQ,DYII,2004-07-09,6.25,6.60,6.15,6.60,45400,6.60 +NASDAQ,DYII,2004-06-18,5.85,6.50,5.45,5.75,204900,5.75 +NASDAQ,DYII,2003-10-30,16.92,17.12,16.15,16.39,138600,16.39 +NASDAQ,DYII,2003-01-21,14.50,14.90,14.35,14.50,47900,14.50 +NASDAQ,DYII,2002-07-22,13.78,14.25,12.75,13.90,58300,13.90 +NASDAQ,DYII,2002-05-21,15.80,15.80,14.80,14.90,149700,14.90 +NASDAQ,DYII,2002-04-18,15.98,16.63,15.80,16.63,204400,16.63 +NASDAQ,DYII,2000-10-05,9.00,9.00,9.00,9.00,4400,4.50 +NASDAQ,DYII,2000-06-06,7.38,7.81,7.38,7.50,1600,3.75 +NASDAQ,DYII,2000-03-07,2.06,2.38,2.05,2.25,16200,1.12 +NASDAQ,DYII,1997-06-11,0.53,0.53,0.50,0.50,2800,0.50 +NASDAQ,DYII,1996-08-06,1.19,1.19,1.19,1.19,500,1.19 +NASDAQ,DYII,1995-01-26,1.88,1.88,1.88,1.88,2400,1.88 +NASDAQ,DYII,1994-06-21,2.00,2.00,1.88,1.88,2800,1.88 +NASDAQ,DYII,1993-09-21,3.50,3.50,3.50,3.50,200,3.50 +NASDAQ,DECK,2009-07-20,70.37,72.99,70.37,72.23,475200,72.23 +NASDAQ,DECK,2009-04-07,57.19,59.36,56.53,57.26,607100,57.26 +NASDAQ,DECK,2007-11-09,130.94,130.94,122.79,124.06,679100,124.06 +NASDAQ,DECK,2007-06-04,88.80,89.17,87.28,88.33,445700,88.33 +NASDAQ,DECK,2007-02-12,62.71,62.76,61.34,62.59,286700,62.59 +NASDAQ,DECK,2006-11-09,53.25,53.48,51.93,52.21,201100,52.21 +NASDAQ,DECK,2006-10-30,53.90,54.01,53.21,53.70,518700,53.70 +NASDAQ,DECK,2006-02-28,35.36,35.87,33.50,33.90,659300,33.90 +NASDAQ,DECK,2005-11-18,19.42,19.95,19.17,19.85,255400,19.85 +NASDAQ,DECK,2005-11-17,18.90,19.85,18.81,19.25,251800,19.25 +NASDAQ,DECK,2005-10-21,21.55,21.86,21.03,21.30,336600,21.30 +NASDAQ,DECK,2005-06-10,24.00,24.80,23.92,24.49,705600,24.49 +NASDAQ,DECK,2005-05-31,24.26,24.40,23.86,24.22,440400,24.22 +NASDAQ,DECK,2005-04-27,23.15,24.50,23.10,23.56,697700,23.56 +NASDAQ,DECK,2004-12-30,47.84,48.13,46.01,46.01,258200,46.01 +NASDAQ,DECK,2004-06-01,24.76,25.02,23.50,24.49,210600,24.49 +NASDAQ,DECK,2004-04-28,28.30,29.45,28.30,28.70,209300,28.70 +NASDAQ,DECK,2004-01-21,24.16,24.84,22.90,24.75,469900,24.75 +NASDAQ,DECK,2003-12-19,18.62,20.82,18.40,20.72,926200,20.72 +NASDAQ,DECK,2003-05-13,6.13,6.83,6.10,6.64,93900,6.64 +NASDAQ,DECK,2003-05-07,5.83,6.05,5.66,6.03,25000,6.03 +NASDAQ,DECK,2002-11-21,3.55,3.55,3.47,3.53,5800,3.53 +NASDAQ,DECK,2002-08-07,4.40,4.40,4.22,4.40,5000,4.40 +NASDAQ,DECK,2002-06-26,4.42,4.42,4.28,4.28,4600,4.28 +NASDAQ,DECK,2002-03-08,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,DECK,2000-12-14,4.44,4.50,4.44,4.44,14300,4.44 +NASDAQ,DECK,2000-11-28,5.00,5.00,4.62,4.62,3100,4.62 +NASDAQ,DECK,2000-10-02,5.44,5.50,5.31,5.38,3100,5.38 +NASDAQ,DECK,2000-07-14,3.25,3.31,3.25,3.25,700,3.25 +NASDAQ,DECK,2000-05-02,3.69,3.69,3.69,3.69,300,3.69 +NASDAQ,DECK,2000-04-17,3.25,3.25,3.25,3.25,300,3.25 +NASDAQ,DECK,1999-12-08,2.87,2.87,2.87,2.87,15400,2.87 +NASDAQ,DECK,1999-08-31,3.25,3.25,2.87,2.87,15400,2.87 +NASDAQ,DECK,1999-05-25,3.00,3.50,2.94,3.19,69500,3.19 +NASDAQ,DECK,1997-12-26,7.25,7.56,7.25,7.56,1000,7.56 +NASDAQ,DECK,1997-12-08,8.25,8.75,8.25,8.31,23500,8.31 +NASDAQ,DECK,1997-03-11,6.81,7.06,6.81,6.81,15700,6.81 +NASDAQ,DECK,1996-12-19,7.25,7.37,7.00,7.00,32800,7.00 +NASDAQ,DECK,1996-11-27,8.25,8.62,8.25,8.38,22100,8.38 +NASDAQ,DECK,1996-07-23,7.25,7.25,6.75,7.00,10200,7.00 +NASDAQ,DECK,1996-04-18,6.25,6.25,6.25,6.25,1300,6.25 +NASDAQ,DECK,1996-02-06,5.75,6.50,5.75,5.75,1300,5.75 +NASDAQ,DECK,1995-07-31,7.88,8.25,7.88,8.12,25000,8.12 +NASDAQ,DECK,1994-11-21,15.25,15.25,14.75,14.75,25100,14.75 +NASDAQ,DECK,1994-11-18,15.00,15.25,14.75,15.25,27500,15.25 +NASDAQ,DECK,1994-06-13,14.50,14.50,13.00,13.50,28400,13.50 +NASDAQ,DECK,1994-05-19,15.00,15.50,14.50,15.50,8100,15.50 +NASDAQ,DECK,1994-04-12,17.25,17.75,16.75,17.50,6800,17.50 +NASDAQ,DECK,1994-03-04,17.25,18.00,17.25,18.00,16900,18.00 +NASDAQ,DECK,1993-11-02,24.00,24.00,23.25,23.38,48200,23.38 +NASDAQ,DLTR,2009-07-28,45.20,46.42,45.20,45.79,795000,45.79 +NASDAQ,DLTR,2008-10-14,35.95,37.72,33.34,34.10,2775200,34.10 +NASDAQ,DLTR,2008-05-15,35.44,35.66,35.05,35.55,1534900,35.55 +NASDAQ,DLTR,2008-04-21,30.10,30.74,30.01,30.68,1507600,30.68 +NASDAQ,DLTR,2007-10-19,38.98,39.18,37.40,37.46,1250600,37.46 +NASDAQ,DLTR,2007-08-31,41.00,43.70,41.00,43.45,2142300,43.45 +NASDAQ,DLTR,2007-05-18,41.36,41.46,40.76,41.35,1037200,41.35 +NASDAQ,DLTR,2007-03-12,36.61,37.22,36.36,36.66,3806100,36.66 +NASDAQ,DLTR,2007-01-18,31.72,31.95,31.40,31.73,899300,31.73 +NASDAQ,DLTR,2006-11-01,31.26,31.27,30.51,30.54,698400,30.54 +NASDAQ,DLTR,2006-09-20,30.28,31.26,30.28,31.15,973000,31.15 +NASDAQ,DLTR,2006-09-12,29.68,31.33,29.68,30.98,2453400,30.98 +NASDAQ,DLTR,2006-03-30,28.00,28.15,27.83,27.99,977900,27.99 +NASDAQ,DLTR,2005-02-25,26.69,26.87,26.37,26.85,1000300,26.85 +NASDAQ,DLTR,2005-01-03,29.05,29.50,28.45,28.54,2194100,28.54 +NASDAQ,DLTR,2004-11-18,29.72,30.26,29.42,29.95,1610000,29.95 +NASDAQ,DLTR,2004-06-25,27.99,28.96,27.99,28.94,1182800,28.94 +NASDAQ,DLTR,2004-05-05,28.25,28.62,28.16,28.40,1998100,28.40 +NASDAQ,DLTR,2004-04-05,30.91,31.18,30.65,31.18,1199400,31.18 +NASDAQ,DLTR,2002-02-13,32.05,32.30,31.10,31.19,1512900,31.19 +NASDAQ,DLTR,2001-10-23,23.25,24.55,22.75,22.88,1834800,22.88 +NASDAQ,DLTR,2001-08-09,25.38,26.46,24.85,26.45,2680800,26.45 +NASDAQ,DLTR,2000-11-06,38.56,39.00,37.94,38.25,803500,38.25 +NASDAQ,DLTR,2000-10-09,37.50,37.75,36.00,36.56,551600,36.56 +NASDAQ,DLTR,2000-04-10,52.00,52.19,49.75,50.81,293600,33.88 +NASDAQ,DLTR,2000-01-12,51.50,51.56,49.44,50.56,529000,33.71 +NASDAQ,DLTR,1999-06-04,33.81,34.88,33.81,34.06,513900,22.71 +NASDAQ,DLTR,1999-04-08,34.63,35.06,33.13,33.62,427600,22.42 +NASDAQ,DLTR,1999-02-16,39.25,39.62,38.87,39.06,343500,26.04 +NASDAQ,DLTR,1998-05-14,53.50,53.75,52.25,52.25,69800,23.22 +NASDAQ,DLTR,1998-02-26,42.75,43.88,42.50,43.25,115000,19.22 +NASDAQ,DLTR,1998-02-10,42.87,43.25,42.81,43.09,70900,19.15 +NASDAQ,DLTR,1997-09-24,42.12,42.75,41.25,41.62,196000,18.50 +NASDAQ,DLTR,1996-09-03,31.00,31.50,30.50,30.50,15200,9.04 +NASDAQ,DLTR,1996-02-23,34.75,35.00,34.75,34.87,111900,6.89 +NASDAQ,DLTR,1995-12-15,29.25,29.25,27.75,28.25,106300,5.58 +NASDAQ,DLTR,1995-10-02,33.87,34.25,33.50,34.25,120500,6.77 +NASDAQ,DLTR,1995-08-07,28.75,29.25,28.75,28.75,19200,5.68 +NASDAQ,DDMX,2009-12-29,18.16,18.30,17.84,18.09,8600,18.09 +NASDAQ,DDMX,2009-10-08,17.98,18.33,17.70,17.98,25900,17.98 +NASDAQ,DDMX,2009-02-06,11.11,12.11,11.10,12.09,40600,12.09 +NASDAQ,DDMX,2008-10-08,25.55,26.22,24.52,24.61,90100,24.61 +NASDAQ,DDMX,2007-12-31,26.94,27.47,26.70,27.06,29500,27.06 +NASDAQ,DDMX,2007-11-29,26.53,27.45,25.65,27.44,101600,27.44 +NASDAQ,DDMX,2007-05-09,26.19,26.71,26.19,26.64,11500,26.64 +NASDAQ,DDMX,2007-03-20,25.70,25.82,25.61,25.82,60500,25.82 +NASDAQ,DDMX,2007-02-27,24.03,24.03,23.26,23.53,47800,23.53 +NASDAQ,DDMX,2007-01-12,23.94,24.33,23.44,23.70,23400,23.70 +NASDAQ,DDMX,2006-12-04,22.64,23.79,22.59,23.54,18600,23.54 +NASDAQ,DDMX,2006-10-25,20.58,20.68,20.08,20.22,26100,20.22 +NASDAQ,DDMX,2006-09-14,21.43,21.96,21.43,21.93,24200,21.93 +NASDAQ,DDMX,2006-03-01,20.20,20.65,20.20,20.61,7800,20.61 +NASDAQ,DDMX,2005-05-04,17.30,17.90,17.00,17.25,110600,17.25 +NASDAQ,DDMX,2004-03-05,12.75,12.75,12.52,12.62,26900,12.62 +NASDAQ,DDMX,2003-10-16,9.58,9.92,9.57,9.82,97900,9.82 +NASDAQ,DDMX,2002-06-03,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,DDMX,2000-11-21,1.44,1.44,1.44,1.44,500,1.44 +NASDAQ,DDMX,2000-11-08,1.50,1.50,1.44,1.44,5500,1.44 +NASDAQ,DDMX,2000-09-05,1.44,1.56,1.25,1.50,18400,1.50 +NASDAQ,DDMX,1999-08-10,2.75,2.75,2.75,2.75,15500,2.75 +NASDAQ,DDMX,1998-10-29,8.25,8.62,7.75,7.94,91000,7.94 +NASDAQ,DDMX,1998-07-17,13.75,13.88,13.75,13.88,98500,13.88 +NASDAQ,DDMX,1998-06-05,11.12,11.87,11.00,11.62,141300,11.62 +NASDAQ,DDMX,1997-11-04,10.63,10.75,10.25,10.75,46500,10.75 +NASDAQ,DDMX,1997-09-18,8.12,8.75,8.00,8.38,167600,8.38 +NASDAQ,DDMX,1996-10-16,11.25,11.75,11.00,11.75,246700,11.75 +NASDAQ,DTPI,2009-12-21,6.74,7.04,6.60,6.96,118400,6.96 +NASDAQ,DTPI,2009-12-11,6.90,7.00,6.80,6.85,62600,6.85 +NASDAQ,DTPI,2009-05-06,2.85,3.14,2.10,2.95,125200,2.84 +NASDAQ,DTPI,2009-03-09,2.08,2.14,2.08,2.11,28800,2.03 +NASDAQ,DTPI,2008-11-04,3.91,4.00,3.69,3.88,93300,3.43 +NASDAQ,DTPI,2008-01-29,4.84,4.85,4.64,4.75,610200,4.19 +NASDAQ,DTPI,2006-11-27,11.43,11.45,10.90,10.99,293400,9.22 +NASDAQ,DTPI,2006-06-12,9.49,9.58,9.18,9.29,102400,7.59 +NASDAQ,DTPI,2006-05-24,9.73,9.81,9.36,9.69,159200,7.92 +NASDAQ,DTPI,2006-05-12,9.51,9.80,9.51,9.71,194900,7.94 +NASDAQ,DTPI,2005-12-23,8.22,8.29,8.09,8.16,148500,6.67 +NASDAQ,DTPI,2005-12-14,7.60,7.76,7.60,7.70,248300,6.29 +NASDAQ,DTPI,2005-09-22,8.97,9.01,8.83,8.92,257600,7.29 +NASDAQ,DTPI,2005-03-07,17.00,17.00,16.46,16.49,251000,13.48 +NASDAQ,DTPI,2005-01-05,13.97,14.50,13.97,14.39,204300,11.76 +NASDAQ,DTPI,2004-09-23,12.64,12.79,12.37,12.67,115300,10.36 +NASDAQ,DTPI,2003-12-11,9.19,9.23,8.99,9.14,106600,7.47 +NASDAQ,DTPI,2003-10-03,6.78,6.94,6.69,6.81,161900,5.57 +NASDAQ,DTPI,2003-09-26,5.98,6.05,5.76,6.00,121100,4.90 +NASDAQ,DTPI,2003-01-08,3.03,3.04,2.90,3.01,60100,2.46 +NASDAQ,DTPI,2002-12-13,3.41,3.46,3.33,3.33,10700,2.72 +NASDAQ,DTPI,2002-07-29,3.59,3.59,3.32,3.46,109700,2.83 +NASDAQ,DTPI,2000-08-08,90.44,92.73,89.25,91.50,222600,74.80 +NASDAQ,DTPI,2000-07-20,93.06,95.12,93.00,93.56,117300,76.48 +NASDAQ,DTPI,2000-06-16,79.19,80.50,77.62,78.44,299000,64.12 +NASDAQ,DTPI,1999-08-03,24.12,24.12,22.13,22.50,407800,12.26 +NASDAQ,DTPI,1999-06-30,23.00,23.00,22.25,22.38,251000,12.19 +NASDAQ,DTPI,1998-12-30,19.12,19.38,18.75,19.06,133200,10.39 +NASDAQ,DTPI,1998-12-23,17.25,18.00,17.25,17.75,210000,9.67 +NASDAQ,DTPI,1998-10-16,10.50,11.88,10.50,11.62,121200,6.34 +NASDAQ,DTPI,1998-08-04,25.75,27.75,25.75,27.75,89000,15.12 +NASDAQ,DTPI,1997-10-21,15.87,17.25,15.25,16.56,410400,9.03 +NASDAQ,DTPI,1997-07-03,11.12,12.00,11.12,12.00,43500,6.54 +NASDAQ,DATA,2009-10-05,0.30,0.33,0.28,0.33,17100,0.33 +NASDAQ,DATA,2009-07-10,0.23,0.30,0.23,0.30,600,0.30 +NASDAQ,DATA,2009-05-22,0.38,0.40,0.34,0.35,43600,0.35 +NASDAQ,DATA,2009-03-11,0.12,0.12,0.09,0.09,2300,0.09 +NASDAQ,DATA,2009-03-06,0.11,0.12,0.11,0.11,11700,0.11 +NASDAQ,DATA,2008-09-29,0.28,0.30,0.26,0.26,23300,0.26 +NASDAQ,DATA,2008-09-03,0.42,0.47,0.42,0.42,1700,0.42 +NASDAQ,DATA,2008-07-30,0.57,0.57,0.50,0.56,5200,0.56 +NASDAQ,DATA,2008-06-17,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,DATA,2008-05-21,0.66,0.71,0.65,0.70,26000,0.70 +NASDAQ,DATA,2007-12-11,1.78,1.93,1.75,1.86,23600,1.86 +NASDAQ,DATA,2007-11-13,2.09,2.34,2.01,2.20,24800,2.20 +NASDAQ,DATA,2007-09-06,2.50,2.55,2.36,2.50,14000,2.50 +NASDAQ,DATA,2007-02-21,5.32,5.32,5.08,5.17,12900,5.17 +NASDAQ,DATA,2006-12-19,5.09,5.09,5.00,5.06,34600,5.06 +NASDAQ,DATA,2005-04-29,14.00,15.58,14.00,15.58,34500,10.39 +NASDAQ,DATA,2005-01-11,11.08,11.31,11.08,11.12,20100,7.41 +NASDAQ,DATA,2003-08-01,5.00,5.05,4.86,5.00,22200,3.33 +NASDAQ,DATA,2003-07-31,4.92,5.00,4.75,5.00,41600,3.33 +NASDAQ,DATA,2003-03-27,0.92,0.96,0.91,0.96,3900,0.64 +NASDAQ,DATA,2002-05-09,2.83,2.85,2.71,2.71,22200,1.81 +NASDAQ,DATA,2002-03-19,2.97,2.97,2.97,2.97,1500,1.98 +NASDAQ,DATA,2002-01-17,3.00,4.46,2.95,4.00,56000,2.67 +NASDAQ,DATA,2001-10-17,3.21,3.21,3.20,3.20,800,2.13 +NASDAQ,DATA,2001-06-15,2.20,2.20,2.20,2.20,000,1.47 +NASDAQ,DATA,2001-05-02,2.30,2.30,2.30,2.30,800,1.53 +NASDAQ,DATA,2001-02-13,3.75,3.75,3.75,3.75,600,2.50 +NASDAQ,DATA,2000-11-20,4.25,4.31,4.12,4.12,20100,2.75 +NASDAQ,DATA,2000-08-11,4.50,4.50,4.50,4.50,300,3.00 +NASDAQ,DATA,2000-04-06,5.62,6.75,5.62,6.25,34600,4.17 +NASDAQ,DATA,1998-12-24,4.12,4.12,4.00,4.00,4600,2.67 +NASDAQ,DATA,1998-12-21,3.25,3.25,3.13,3.13,5000,2.08 +NASDAQ,DATA,1998-11-30,3.00,3.00,3.00,3.00,40200,2.00 +NASDAQ,DATA,1998-11-27,3.00,3.00,3.00,3.00,26100,2.00 +NASDAQ,DATA,1998-06-29,4.25,4.25,4.00,4.00,15800,2.67 +NASDAQ,DATA,1997-11-03,5.87,6.00,5.87,5.87,24600,3.92 +NASDAQ,DATA,1997-07-16,5.69,5.69,5.69,5.69,300,3.79 +NASDAQ,DRAM,2009-02-25,1.23,1.23,1.23,1.23,000,1.23 +NASDAQ,DRAM,2008-07-28,2.36,2.40,2.32,2.39,11700,2.39 +NASDAQ,DRAM,2008-04-16,3.01,3.18,3.01,3.16,4700,3.16 +NASDAQ,DRAM,2008-03-14,3.16,3.20,3.09,3.09,7600,3.09 +NASDAQ,DRAM,2007-11-12,3.35,3.40,3.16,3.33,13600,3.21 +NASDAQ,DRAM,2007-10-05,3.32,3.39,3.32,3.35,15700,3.23 +NASDAQ,DRAM,2007-06-07,4.56,4.56,4.42,4.45,21300,4.16 +NASDAQ,DRAM,2007-04-16,4.04,4.14,4.04,4.11,5700,3.84 +NASDAQ,DRAM,2007-02-07,4.58,4.70,4.56,4.63,11500,4.27 +NASDAQ,DRAM,2007-01-05,4.26,4.31,4.25,4.27,23800,3.94 +NASDAQ,DRAM,2006-09-18,4.80,4.81,4.58,4.72,6100,4.30 +NASDAQ,DRAM,2006-06-01,5.25,5.25,5.03,5.20,36800,4.62 +NASDAQ,DRAM,2004-03-11,6.06,6.35,6.00,6.20,17400,5.31 +NASDAQ,DRAM,2002-06-05,5.50,5.50,3.85,4.39,70300,3.76 +NASDAQ,DRAM,2002-03-25,8.40,8.40,8.03,8.07,20000,6.92 +NASDAQ,DRAM,2001-12-31,8.75,9.00,7.83,8.35,32400,7.16 +NASDAQ,DRAM,2001-09-27,5.81,6.17,5.50,6.17,23600,5.29 +NASDAQ,DRAM,2001-06-20,9.56,10.09,9.55,10.00,11600,8.57 +NASDAQ,DRAM,2000-12-14,14.19,14.62,13.25,13.69,47200,11.73 +NASDAQ,DRAM,2000-06-29,31.88,31.88,27.00,30.25,667700,25.93 +NASDAQ,DRAM,1998-07-17,12.69,12.69,12.31,12.31,25200,3.52 +NASDAQ,DRAM,1997-06-24,9.50,9.87,9.50,9.69,57900,2.77 +NASDAQ,DRAM,1997-04-25,8.75,8.75,8.38,8.56,14400,2.45 +NASDAQ,DRAM,1996-08-02,6.13,6.37,6.13,6.31,12600,1.80 +NASDAQ,DRAM,1996-02-23,4.12,4.44,4.12,4.44,131400,1.27 +NASDAQ,DRAM,1994-05-17,4.75,4.75,4.50,4.75,21300,1.36 +NASDAQ,DRAM,1993-04-12,9.25,9.38,9.00,9.00,24600,2.57 +NASDAQ,DRAM,1993-01-15,12.38,12.38,11.63,11.63,93600,3.32 +NASDAQ,DRAM,1992-12-31,9.50,9.62,9.13,9.50,118800,2.71 +NASDAQ,DRAM,1992-12-28,10.00,10.25,9.75,10.00,43200,2.86 +NASDAQ,DRAM,1992-04-08,16.25,17.13,15.75,15.87,533400,2.27 +NASDAQ,DELL,2008-12-02,10.24,10.53,9.89,10.52,25073400,10.52 +NASDAQ,DELL,2008-05-05,19.16,19.39,19.10,19.10,17874800,19.10 +NASDAQ,DELL,2008-04-04,19.91,19.94,19.43,19.53,31487400,19.53 +NASDAQ,DELL,2007-12-21,25.00,25.19,24.79,24.88,39025800,24.88 +NASDAQ,DELL,2007-07-03,28.91,28.93,28.58,28.71,8051700,28.71 +NASDAQ,DELL,2007-06-13,27.05,27.31,26.92,27.25,15913100,27.25 +NASDAQ,DELL,2007-03-12,22.35,22.45,22.24,22.35,12721800,22.35 +NASDAQ,DELL,2006-11-13,24.89,25.82,24.85,25.49,24752700,25.49 +NASDAQ,DELL,2006-10-06,23.17,23.45,22.95,23.25,16498400,23.25 +NASDAQ,DELL,2005-09-02,35.29,35.36,34.92,34.98,12665400,34.98 +NASDAQ,DELL,2005-04-05,38.65,39.16,38.65,39.13,12251700,39.13 +NASDAQ,DELL,2005-01-31,41.26,41.78,41.25,41.76,13023700,41.76 +NASDAQ,DELL,2003-12-10,33.54,33.59,32.30,32.96,28839700,32.96 +NASDAQ,DELL,2002-07-11,23.56,24.18,22.75,23.93,38959800,23.93 +NASDAQ,DELL,2002-02-28,25.33,25.66,24.64,24.69,22653500,24.69 +NASDAQ,DELL,2001-07-16,27.59,27.97,26.90,27.12,20353800,27.12 +NASDAQ,DELL,2001-07-02,26.38,27.08,26.00,26.87,24903400,26.87 +NASDAQ,DELL,2001-03-02,20.94,24.12,20.94,22.06,35943100,22.06 +NASDAQ,DELL,2001-03-01,21.06,21.87,20.00,21.50,30935900,21.50 +NASDAQ,DELL,2001-02-27,22.44,22.94,21.87,22.25,22374800,22.25 +NASDAQ,DELL,2000-10-05,25.62,26.81,25.00,25.19,117091400,25.19 +NASDAQ,DELL,2000-09-01,43.81,43.88,42.13,43.06,28363900,43.06 +NASDAQ,DELL,2000-08-16,38.06,38.81,37.31,38.44,29346700,38.44 +NASDAQ,DELL,2000-02-09,36.31,37.17,35.50,35.56,30260300,35.56 +NASDAQ,DELL,1999-08-27,47.75,47.88,46.50,47.06,25701100,47.06 +NASDAQ,DELL,1999-07-26,40.31,41.13,39.75,40.00,17244200,40.00 +NASDAQ,DELL,1999-06-04,33.75,34.31,33.06,33.88,20076600,33.88 +NASDAQ,DELL,1999-05-27,34.44,35.13,33.44,34.50,30814400,34.50 +NASDAQ,DELL,1999-04-28,42.19,43.44,40.56,41.63,19196900,41.63 +NASDAQ,DELL,1999-02-03,108.19,109.69,107.19,107.87,41346200,53.94 +NASDAQ,DELL,1998-10-27,64.12,65.69,62.13,62.50,79070000,31.25 +NASDAQ,DELL,1998-08-12,108.06,108.75,106.75,107.56,45729200,26.89 +NASDAQ,DELL,1998-03-09,66.75,66.75,63.00,63.13,136924800,15.78 +NASDAQ,DELL,1998-01-30,99.50,100.62,98.25,99.44,52812800,12.43 +NASDAQ,DELL,1997-11-19,84.50,85.50,82.25,83.37,68413600,10.42 +NASDAQ,DELL,1997-06-27,119.75,120.50,115.56,116.12,80992000,7.26 +NASDAQ,DELL,1997-06-25,123.44,123.50,119.87,121.62,70467200,7.60 +NASDAQ,DELL,1997-06-19,117.50,119.75,117.50,118.31,76915200,7.39 +NASDAQ,DELL,1997-03-12,71.37,73.25,70.87,71.50,61795200,4.47 +NASDAQ,DELL,1996-12-06,107.12,115.00,106.87,113.50,244489600,3.55 +NASDAQ,DELL,1996-06-17,51.88,52.50,51.63,52.06,75340800,1.63 +NASDAQ,DELL,1996-06-13,53.88,53.88,51.38,51.88,107094400,1.62 +NASDAQ,DELL,1996-03-25,32.13,32.13,30.87,31.00,63513600,0.97 +NASDAQ,DELL,1995-10-31,46.38,47.13,45.75,46.63,51891200,1.46 +NASDAQ,DELL,1995-09-05,75.87,80.87,75.62,80.75,126252800,1.26 +NASDAQ,DELL,1995-07-31,67.62,67.87,63.75,65.00,115398400,1.02 +NASDAQ,DELL,1995-06-15,51.50,51.75,49.50,50.13,171667200,0.78 +NASDAQ,DELL,1995-06-08,53.25,54.00,53.00,53.63,61779200,0.84 +NASDAQ,DELL,1994-09-16,36.13,38.13,35.63,37.38,177632000,0.58 +NASDAQ,DELL,1994-09-08,34.00,34.50,34.00,34.19,101612800,0.53 +NASDAQ,DELL,1994-08-22,34.13,34.50,33.88,34.25,53241600,0.54 +NASDAQ,DELL,1994-05-20,24.75,25.12,23.37,24.87,81337600,0.39 +NASDAQ,DELL,1994-04-28,23.12,23.44,22.62,22.75,33580800,0.36 +NASDAQ,DELL,1994-03-02,24.00,25.12,23.62,24.87,218867200,0.39 +NASDAQ,DELL,1993-08-11,19.12,20.00,18.75,19.37,40800000,0.30 +NASDAQ,DELL,1992-11-09,37.75,37.88,36.63,37.50,47321600,0.59 +NASDAQ,DELL,1992-09-11,26.50,27.25,26.12,26.25,105171200,0.41 +NASDAQ,DELL,1992-08-11,22.75,22.75,22.37,22.62,59750400,0.35 +NASDAQ,DELL,1992-06-26,16.87,17.25,16.00,16.87,66796800,0.26 +NASDAQ,DELL,1992-03-12,38.13,38.13,35.88,36.13,171225600,0.38 +NASDAQ,DELL,1992-01-02,25.25,27.12,25.25,27.00,46291200,0.28 +NASDAQ,DELL,1991-08-02,29.50,30.25,29.50,30.12,67392000,0.31 +NASDAQ,DELL,1991-05-01,22.87,22.87,20.87,21.12,88617600,0.22 +NASDAQ,DELL,1991-03-20,26.25,26.37,25.37,25.87,15072000,0.27 +NASDAQ,DELL,1991-02-20,26.62,27.12,26.37,26.62,25680000,0.28 +NASDAQ,DELL,1991-01-09,16.25,17.37,16.00,16.25,51177600,0.17 +NASDAQ,DELL,1990-12-17,15.00,15.00,14.25,14.63,34713600,0.15 +NASDAQ,DELL,1990-11-20,13.00,13.25,12.50,12.50,21820800,0.13 +NASDAQ,DELL,1990-07-25,11.25,11.88,11.00,11.75,29232000,0.12 +NASDAQ,DELL,1990-03-22,7.88,8.00,7.63,7.88,23280000,0.08 +NASDAQ,DGICB,2009-09-02,16.15,16.15,16.15,16.15,000,15.97 +NASDAQ,DGICB,2009-02-26,16.00,16.00,16.00,16.00,000,15.61 +NASDAQ,DGICB,2008-06-17,17.50,17.50,17.50,17.50,000,16.79 +NASDAQ,DGICB,2008-05-02,18.85,18.85,18.85,18.85,000,18.08 +NASDAQ,DGICB,2006-09-26,17.92,17.92,17.79,17.79,1200,16.55 +NASDAQ,DGICB,2005-08-01,18.56,18.71,18.56,18.71,700,12.83 +NASDAQ,DGICB,2005-05-23,16.65,16.65,16.65,16.65,000,11.37 +NASDAQ,DGICB,2005-05-12,16.80,16.80,16.80,16.80,000,11.47 +NASDAQ,DGICB,2004-07-09,19.87,19.87,19.87,19.87,000,9.97 +NASDAQ,DGICB,2004-05-03,20.67,21.40,20.67,21.40,3600,10.73 +NASDAQ,DGICB,2003-08-01,14.85,15.10,14.85,14.95,13200,7.38 +NASDAQ,DGICB,2003-03-26,10.76,10.76,10.76,10.76,000,5.23 +NASDAQ,DGICB,2003-02-21,11.24,11.24,11.24,11.24,000,5.46 +NASDAQ,DGICB,2003-02-03,11.01,11.01,11.01,11.01,000,5.35 +NASDAQ,DGICB,2003-01-31,11.01,11.01,11.01,11.01,000,5.35 +NASDAQ,DGICB,2002-03-11,9.15,9.15,9.15,9.15,000,4.30 +NASDAQ,DGICB,2002-01-31,10.05,10.09,9.95,9.98,32900,4.69 +NASDAQ,DGICB,2000-03-24,7.88,7.88,7.81,7.81,400,3.39 +NASDAQ,DGICB,2000-02-11,6.31,6.31,6.13,6.13,24400,2.66 +NASDAQ,DGICB,1999-12-02,6.63,6.63,5.75,6.00,118400,2.57 +NASDAQ,DGICB,1999-03-01,12.75,13.00,12.75,12.75,38300,5.31 +NASDAQ,DGICB,1998-02-18,20.75,21.00,20.25,21.00,17300,6.42 +NASDAQ,DGICB,1998-02-04,21.25,21.50,21.25,21.50,4000,6.57 +NASDAQ,DGICB,1997-08-20,19.00,19.00,19.00,19.00,300,5.75 +NASDAQ,DGICB,1997-05-09,23.50,23.50,23.50,23.50,000,5.30 +NASDAQ,DGICB,1997-02-04,20.37,20.37,20.37,20.37,3500,4.57 +NASDAQ,DGICB,1996-12-23,19.75,19.75,19.75,19.75,000,4.41 +NASDAQ,DGICB,1996-11-18,20.12,20.12,20.12,20.12,000,4.49 +NASDAQ,DGICB,1996-09-17,17.87,17.87,17.75,17.75,3700,3.94 +NASDAQ,DGICB,1996-01-11,19.25,19.25,19.25,19.25,1200,4.20 +NASDAQ,DGICB,1995-11-30,18.00,18.87,18.00,18.25,9700,3.98 +NASDAQ,DGICB,1995-10-04,17.75,17.75,17.50,17.50,78700,3.80 +NASDAQ,DGICB,1995-07-24,16.25,16.50,16.25,16.50,10100,3.56 +NASDAQ,DGICB,1995-04-17,14.00,14.00,14.00,14.00,000,3.00 +NASDAQ,DGICB,1995-03-10,14.00,14.00,14.00,14.00,3200,3.00 +NASDAQ,DGICB,1994-12-19,11.75,11.75,11.00,11.25,24900,2.39 +NASDAQ,DGICB,1994-10-21,13.50,13.50,13.50,13.50,700,2.87 +NASDAQ,DGICB,1994-05-26,14.00,14.38,14.00,14.38,2800,3.04 +NASDAQ,DGICB,1994-03-22,13.50,13.50,13.00,13.50,19900,2.84 +NASDAQ,DGICB,1993-12-14,16.50,16.50,16.00,16.00,28100,3.37 +NASDAQ,DGICB,1993-08-25,16.50,16.50,16.50,16.50,000,3.46 +NASDAQ,DGICB,1993-07-26,15.00,15.00,15.00,15.00,000,3.14 +NASDAQ,DGICB,1993-05-21,15.50,15.50,15.50,15.50,000,3.23 +NASDAQ,DGICB,1993-05-12,15.50,15.50,15.50,15.50,700,3.23 +NASDAQ,DGICB,1992-10-12,10.00,10.00,10.00,10.00,000,2.06 +NASDAQ,DGICB,1992-09-04,9.75,9.75,9.75,9.75,000,2.01 +NASDAQ,DGICB,1992-02-24,9.00,9.00,9.00,9.00,000,1.83 +NASDAQ,DGICB,1992-01-21,9.00,9.00,9.00,9.00,000,1.83 +NASDAQ,DGICB,1991-05-16,8.25,8.25,8.25,8.25,000,1.64 +NASDAQ,DGICB,1990-06-22,8.25,8.25,8.25,8.25,000,1.60 +NASDAQ,DGICB,1990-06-18,8.25,8.25,8.25,8.25,000,1.60 +NASDAQ,DGICB,1990-05-21,7.25,7.25,7.25,7.25,000,1.41 +NASDAQ,DGICB,1990-04-10,7.75,8.25,7.75,8.25,900,1.60 +NASDAQ,DGICB,1990-03-26,8.25,8.25,8.25,8.25,20800,1.60 +NASDAQ,DAVE,2009-08-20,5.72,5.96,5.72,5.84,12300,5.84 +NASDAQ,DAVE,2009-05-22,5.99,6.02,5.85,5.85,4000,5.85 +NASDAQ,DAVE,2009-05-14,5.10,5.38,5.08,5.34,98000,5.34 +NASDAQ,DAVE,2009-05-04,7.00,7.00,6.50,6.80,22100,6.80 +NASDAQ,DAVE,2009-03-05,2.20,2.20,2.00,2.11,43900,2.11 +NASDAQ,DAVE,2008-10-03,6.19,6.20,5.80,5.96,18500,5.96 +NASDAQ,DAVE,2008-03-31,9.78,10.08,9.54,9.54,26600,9.54 +NASDAQ,DAVE,2006-10-27,15.64,15.92,15.64,15.89,26400,15.89 +NASDAQ,DAVE,2006-09-12,14.44,14.45,14.07,14.07,39700,14.07 +NASDAQ,DAVE,2006-09-07,14.64,14.89,14.64,14.86,12600,14.86 +NASDAQ,DAVE,2006-05-17,15.13,15.37,14.95,14.95,127700,14.95 +NASDAQ,DAVE,2006-05-08,15.93,15.93,15.81,15.89,27200,15.89 +NASDAQ,DAVE,2005-02-02,12.20,12.20,11.98,12.16,118400,12.16 +NASDAQ,DAVE,2005-01-19,11.20,11.24,10.87,10.88,33400,10.88 +NASDAQ,DAVE,2004-09-21,7.34,7.50,7.34,7.50,36900,7.50 +NASDAQ,DAVE,2004-08-31,6.89,6.95,6.87,6.95,21700,6.95 +NASDAQ,DAVE,2004-01-13,5.35,5.35,5.20,5.21,96600,5.21 +NASDAQ,DAVE,2003-12-23,4.91,5.00,4.85,4.96,12000,4.96 +NASDAQ,DAVE,2003-12-12,4.69,4.89,4.69,4.82,5400,4.82 +NASDAQ,DAVE,2003-11-10,5.00,5.10,4.95,5.02,10700,5.02 +NASDAQ,DAVE,2003-07-18,4.71,4.80,4.60,4.73,17800,4.73 +NASDAQ,DAVE,2002-09-20,5.71,5.71,5.25,5.25,22700,5.25 +NASDAQ,DAVE,2002-08-23,6.41,6.63,6.30,6.30,28100,6.30 +NASDAQ,DAVE,2001-09-19,6.77,6.97,6.52,6.97,135800,6.97 +NASDAQ,DAVE,2001-07-09,10.09,10.14,9.90,10.01,101600,10.01 +NASDAQ,DAVE,2001-04-17,4.25,4.43,4.20,4.35,12200,4.35 +NASDAQ,DAVE,2001-02-28,4.06,4.06,3.94,4.00,29100,4.00 +NASDAQ,DAVE,2000-10-26,3.81,3.81,3.69,3.75,33600,3.75 +NASDAQ,DAVE,2000-04-27,2.78,2.91,2.75,2.91,38700,2.91 +NASDAQ,DAVE,2000-04-24,2.44,2.44,2.25,2.38,7700,2.38 +NASDAQ,DAVE,2000-02-07,2.19,2.19,2.06,2.06,61000,2.06 +NASDAQ,DAVE,1999-03-31,2.38,2.44,2.38,2.38,42200,2.38 +NASDAQ,DAVE,1998-10-26,2.62,2.75,2.44,2.62,70700,2.62 +NASDAQ,DAVE,1998-08-27,3.50,3.81,3.00,3.38,145800,3.38 +NASDAQ,DAVE,1998-01-05,8.75,8.75,8.31,8.50,72600,8.50 +NASDAQ,DAVE,1997-12-12,16.88,17.06,16.88,16.88,60900,16.88 +NASDAQ,DAIO,2008-12-23,2.48,2.59,2.45,2.50,3300,2.50 +NASDAQ,DAIO,2008-09-11,6.65,6.70,6.42,6.65,91700,6.65 +NASDAQ,DAIO,2008-05-28,5.65,5.84,5.65,5.82,11700,5.82 +NASDAQ,DAIO,2008-05-19,5.84,6.16,5.80,6.00,111300,6.00 +NASDAQ,DAIO,2008-01-31,5.15,5.31,5.06,5.31,13100,5.31 +NASDAQ,DAIO,2006-11-07,3.45,3.50,3.35,3.38,7900,3.38 +NASDAQ,DAIO,2006-10-16,3.84,3.88,3.31,3.66,41200,3.66 +NASDAQ,DAIO,2006-03-22,3.79,4.00,3.70,4.00,41700,4.00 +NASDAQ,DAIO,2005-09-15,2.46,2.46,2.37,2.37,31500,2.37 +NASDAQ,DAIO,2005-06-28,2.58,2.63,2.43,2.54,17700,2.54 +NASDAQ,DAIO,2004-07-15,2.63,2.83,2.63,2.71,3100,2.71 +NASDAQ,DAIO,2003-06-10,2.08,2.08,2.08,2.08,2000,2.08 +NASDAQ,DAIO,2003-04-23,1.48,1.65,1.48,1.65,15300,1.65 +NASDAQ,DAIO,2003-03-14,1.14,1.14,1.14,1.14,000,1.14 +NASDAQ,DAIO,2002-12-27,1.10,1.11,0.99,0.99,4800,0.99 +NASDAQ,DAIO,2002-03-19,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,DAIO,2000-05-18,4.59,4.88,4.25,4.88,47600,4.88 +NASDAQ,DAIO,2000-04-28,4.72,4.94,4.50,4.59,22500,4.59 +NASDAQ,DAIO,2000-04-10,3.94,4.00,3.88,4.00,30100,4.00 +NASDAQ,DAIO,2000-02-08,2.91,3.38,2.87,2.94,80800,2.94 +NASDAQ,DAIO,2000-01-19,2.78,2.81,2.50,2.81,10600,2.81 +NASDAQ,DAIO,1998-04-21,5.50,5.62,5.25,5.25,19400,5.25 +NASDAQ,DAIO,1998-02-18,5.75,6.00,5.75,5.75,23800,5.75 +NASDAQ,DAIO,1998-02-17,5.75,6.00,5.75,6.00,8200,6.00 +NASDAQ,DAIO,1997-11-26,7.37,7.37,7.25,7.25,14400,7.25 +NASDAQ,DAIO,1997-10-27,7.37,7.50,7.25,7.50,74400,7.50 +NASDAQ,DAIO,1997-10-08,7.00,7.00,6.62,6.88,23500,6.88 +NASDAQ,DAIO,1996-08-05,4.75,5.12,4.75,5.00,5800,5.00 +NASDAQ,DAIO,1996-03-06,7.12,7.50,7.12,7.25,20400,7.25 +NASDAQ,DAIO,1995-12-04,7.88,8.00,7.75,7.81,152900,7.81 +NASDAQ,DAIO,1995-10-20,7.63,8.12,7.63,8.00,68800,8.00 +NASDAQ,DAIO,1994-11-14,4.25,4.50,4.25,4.37,31300,4.37 +NASDAQ,DAIO,1994-08-16,3.38,3.44,3.25,3.44,38500,3.44 +NASDAQ,DAIO,1994-07-22,2.75,2.87,2.75,2.87,5300,2.87 +NASDAQ,DAIO,1994-04-19,3.06,3.13,3.00,3.00,19900,3.00 +NASDAQ,DAIO,1994-03-11,3.38,3.50,3.38,3.38,34700,3.38 +NASDAQ,DAIO,1993-08-05,3.25,3.25,2.87,3.13,16200,3.13 +NASDAQ,DAIO,1992-11-20,4.50,4.50,4.37,4.37,3600,4.37 +NASDAQ,DAIO,1992-10-06,3.75,4.12,3.75,4.12,9400,4.12 +NASDAQ,DAIO,1992-08-31,3.38,3.38,3.25,3.25,5700,3.25 +NASDAQ,DAIO,1992-04-21,4.88,5.25,4.37,4.63,40300,4.63 +NASDAQ,DAIO,1992-03-04,6.50,6.50,6.00,6.13,59500,6.13 +NASDAQ,DAIO,1992-01-20,5.75,5.75,5.38,5.75,79500,5.75 +NASDAQ,DAIO,1991-11-19,5.38,5.50,5.00,5.06,114200,5.06 +NASDAQ,DAIO,1991-04-05,6.38,6.62,6.13,6.25,254500,6.25 +NASDAQ,DAIO,1990-08-17,3.50,3.75,3.50,3.75,9300,3.75 +NASDAQ,DJSP,2009-10-08,7.62,7.64,7.58,7.63,15000,7.63 +NASDAQ,DJSP,2009-10-01,7.65,7.65,7.60,7.60,20200,7.60 +NASDAQ,DJSP,2009-02-27,6.98,7.05,6.94,7.05,2500,7.05 +NASDAQ,DGLY,2009-10-19,2.38,2.40,2.37,2.39,41300,2.39 +NASDAQ,DGLY,2009-08-10,2.70,2.91,2.70,2.86,23500,2.86 +NASDAQ,DGLY,2009-03-20,1.70,1.75,1.64,1.75,53800,1.75 +NASDAQ,DGLY,2009-03-18,1.56,1.58,1.50,1.54,99700,1.54 +NASDAQ,DGLY,2009-02-04,3.00,3.04,2.98,2.99,18000,2.99 +NASDAQ,DGLY,2008-09-10,8.07,8.12,7.97,8.04,119100,8.04 +NASDAQ,DGLY,2008-02-01,5.91,6.10,5.83,5.86,114900,5.86 +NASDAQ,DGLY,2007-09-17,2.95,2.97,2.86,2.90,16200,2.90 +NASDAQ,DGLY,2007-05-29,2.40,2.40,2.40,2.40,800,2.40 +NASDAQ,DRAD,2009-07-07,1.18,1.23,1.10,1.22,10100,1.22 +NASDAQ,DRAD,2009-06-24,1.19,1.19,1.08,1.09,39200,1.09 +NASDAQ,DRAD,2009-04-17,1.41,1.41,1.37,1.40,7700,1.40 +NASDAQ,DRAD,2008-12-29,0.50,0.56,0.50,0.51,203000,0.51 +NASDAQ,DRAD,2007-06-25,4.29,4.29,4.25,4.25,23800,4.25 +NASDAQ,DRAD,2007-01-03,4.13,4.13,4.05,4.07,64900,4.07 +NASDAQ,DRAD,2006-11-28,3.66,3.67,3.60,3.62,59400,3.62 +NASDAQ,DRAD,2006-05-18,4.76,4.96,4.60,4.92,21700,4.92 +NASDAQ,DRAD,2006-04-24,3.93,4.03,3.91,3.94,128300,3.94 +NASDAQ,DRAD,2004-08-25,8.75,8.80,8.37,8.40,3400,8.40 +NASDAQ,DARA,2009-12-28,0.38,0.39,0.37,0.37,192100,0.37 +NASDAQ,DARA,2009-09-29,0.58,0.58,0.51,0.54,873100,0.54 +NASDAQ,DARA,2009-06-26,0.41,0.41,0.36,0.36,17400,0.36 +NASDAQ,DARA,2009-06-22,0.40,0.43,0.38,0.43,19400,0.43 +NASDAQ,DARA,2009-05-26,0.55,0.55,0.51,0.53,10900,0.53 +NASDAQ,DARA,2009-04-13,0.46,0.46,0.39,0.45,14800,0.45 +NASDAQ,DARA,2009-03-10,0.49,0.49,0.30,0.31,28800,0.31 +NASDAQ,DARA,2008-05-27,2.06,2.09,1.93,1.99,30100,1.99 +NASDAQ,DARA,2008-03-06,3.50,3.68,3.29,3.32,75800,3.32 +NASDAQ,DARA,2007-09-19,0.04,0.04,0.03,0.03,90700,1.20 +NASDAQ,DARA,2007-09-06,0.05,0.05,0.05,0.05,14600,2.00 +NASDAQ,DARA,2007-08-02,0.06,0.09,0.06,0.07,12400,2.80 +NASDAQ,DARA,2007-04-10,0.43,0.51,0.42,0.50,37600,20.00 +NASDAQ,DARA,2007-01-10,0.95,0.95,0.91,0.92,2600,36.80 +NASDAQ,DARA,2006-03-21,3.19,3.39,3.19,3.30,4100,132.00 +NASDAQ,DARA,2005-05-23,4.99,4.99,4.70,4.74,1900,189.60 +NASDAQ,DARA,2005-02-23,5.70,5.82,5.31,5.57,1800,222.80 +NASDAQ,DARA,2004-10-04,4.20,4.31,4.20,4.25,200,170.00 +NASDAQ,DARA,2004-09-24,3.92,4.00,3.91,3.91,100,156.40 +NASDAQ,DARA,2003-09-09,2.30,2.30,2.25,2.25,000,90.00 +NASDAQ,DARA,2002-05-24,1.45,1.45,1.40,1.45,300,58.00 +NASDAQ,DARA,2002-05-13,1.50,1.50,1.45,1.45,500,58.00 +NASDAQ,DARA,2002-02-27,0.37,0.37,0.37,0.37,000,148.00 +NASDAQ,DARA,2001-08-08,0.36,0.36,0.36,0.36,000,144.00 +NASDAQ,DARA,2001-08-02,0.33,0.37,0.33,0.37,600,148.00 +NASDAQ,DARA,2001-01-08,0.47,0.48,0.41,0.42,1100,168.75 +NASDAQ,DARA,2000-12-12,0.66,0.66,0.59,0.66,200,262.50 +NASDAQ,DARA,2000-10-26,2.59,2.75,2.37,2.37,1000,950.00 +NASDAQ,DARA,2000-09-13,2.00,2.00,1.94,1.94,100,775.00 +NASDAQ,DARA,2000-07-24,5.00,5.06,4.50,4.50,600,1800.00 +NASDAQ,DARA,2000-06-29,4.91,5.00,4.50,4.62,1300,1850.00 +NASDAQ,DARA,1999-09-24,6.50,6.50,6.31,6.31,300,2525.00 +NASDAQ,DARA,1999-02-25,1.69,1.91,1.69,1.91,700,762.50 +NASDAQ,DARA,1998-05-12,1.64,1.75,1.30,1.30,400,518.75 +NASDAQ,DARA,1997-10-13,2.38,2.38,2.25,2.31,800,925.00 +NASDAQ,DARA,1997-01-08,7.00,7.12,6.13,6.75,2000,2700.00 +NASDAQ,DARA,1996-05-31,16.00,16.00,15.50,16.00,600,6400.00 +NASDAQ,DARA,1996-04-30,15.62,15.62,15.00,15.37,300,6150.00 +NASDAQ,DARA,1994-05-31,8.50,8.75,8.50,8.50,2200,3400.00 +NASDAQ,DIET,2009-10-26,1.36,1.36,1.17,1.21,17500,1.21 +NASDAQ,DIET,2009-08-28,0.80,0.88,0.79,0.88,7900,0.88 +NASDAQ,DIET,2009-07-27,0.93,1.04,0.93,0.97,178800,0.97 +NASDAQ,DIET,2009-03-11,1.50,1.50,1.35,1.40,18000,1.40 +NASDAQ,DIET,2008-12-22,3.43,3.49,3.40,3.49,2700,3.49 +NASDAQ,DIET,2008-06-10,4.45,4.50,4.36,4.49,65200,4.49 +NASDAQ,DIET,2007-08-21,3.37,3.43,3.37,3.40,83400,3.40 +NASDAQ,DIET,2007-08-10,3.39,3.71,3.39,3.61,390200,3.61 +NASDAQ,DIET,2007-06-15,3.54,3.54,3.47,3.48,28500,3.48 +NASDAQ,DIET,2007-02-27,3.10,3.15,3.02,3.02,58600,3.02 +NASDAQ,DIET,2007-02-15,3.39,3.39,3.27,3.35,45500,3.35 +NASDAQ,DIET,2006-09-19,3.50,3.57,3.42,3.46,133400,3.46 +NASDAQ,DIET,2006-09-18,3.59,3.59,3.50,3.52,59300,3.52 +NASDAQ,DIET,2006-08-14,4.01,4.11,3.95,3.98,183400,3.98 +NASDAQ,DIET,2006-02-09,7.54,7.90,7.06,7.16,494100,7.16 +NASDAQ,DIET,2005-12-13,5.10,5.13,4.77,4.94,81600,4.94 +NASDAQ,DIET,2005-09-26,4.10,4.18,3.90,4.02,112600,4.02 +NASDAQ,DIET,2005-09-20,4.15,4.29,4.06,4.12,14200,4.12 +NASDAQ,DIET,2005-09-06,4.51,4.78,4.51,4.63,40100,4.63 +NASDAQ,DIET,2005-04-04,3.15,3.24,3.10,3.21,37000,3.21 +NASDAQ,DIET,2004-11-19,3.41,3.50,3.40,3.44,33900,3.44 +NASDAQ,DIET,2004-01-23,7.40,7.65,7.40,7.50,81700,7.50 +NASDAQ,DIET,2003-08-19,3.20,3.25,3.13,3.23,41900,3.23 +NASDAQ,DIET,2003-03-28,1.26,1.26,1.25,1.25,36500,1.25 +NASDAQ,DIET,2003-03-13,1.30,1.35,1.28,1.28,14900,1.28 +NASDAQ,DIET,2001-12-05,1.48,1.58,1.47,1.58,800,1.58 +NASDAQ,DIET,2001-04-04,1.34,1.34,1.25,1.25,3000,1.25 +NASDAQ,DIET,2000-11-15,1.28,1.28,1.28,1.28,800,1.28 +NASDAQ,DIET,2000-06-28,2.00,4.00,2.00,3.50,7300,3.50 +NASDAQ,DNBK,2009-02-17,12.80,12.80,12.60,12.60,85500,12.55 +NASDAQ,DNBK,2008-09-24,12.98,13.00,12.67,12.75,73800,12.65 +NASDAQ,DNBK,2008-08-05,11.91,11.91,11.71,11.87,66700,11.76 +NASDAQ,DNBK,2008-05-21,11.87,11.96,11.70,11.90,93400,11.79 +NASDAQ,DOVR,2009-09-10,1.76,1.88,1.65,1.76,12700,1.76 +NASDAQ,DOVR,2009-08-12,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,DOVR,2009-04-22,1.75,1.90,1.75,1.75,2000,1.75 +NASDAQ,DOVR,2009-03-25,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,DOVR,2008-12-04,1.14,1.14,1.13,1.13,200,1.13 +NASDAQ,DOVR,2008-05-21,3.43,3.85,3.43,3.85,400,3.85 +NASDAQ,DOVR,2007-11-30,4.50,4.50,3.98,4.05,27600,4.05 +NASDAQ,DOVR,2007-09-12,6.01,6.41,5.79,5.89,8400,5.89 +NASDAQ,DOVR,2007-09-05,5.66,6.23,5.65,6.23,7500,6.23 +NASDAQ,DOVR,2007-04-19,8.16,8.16,7.99,7.99,1800,7.99 +NASDAQ,DOVR,2007-03-16,8.42,8.42,8.42,8.42,000,8.42 +NASDAQ,DOVR,2007-02-27,8.75,8.94,8.68,8.94,1400,8.94 +NASDAQ,DOVR,2006-10-27,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,DOVR,2006-07-10,8.50,8.50,8.40,8.40,700,8.40 +NASDAQ,DOVR,2006-03-24,7.83,8.00,7.30,7.42,11000,7.42 +NASDAQ,DEAR,2009-04-23,2.60,2.60,2.32,2.50,17700,2.50 +NASDAQ,DEAR,2009-04-06,3.22,3.22,2.25,2.50,6700,2.50 +NASDAQ,DEAR,2009-01-14,1.97,1.99,1.76,1.76,7300,1.76 +NASDAQ,DEAR,2008-07-03,4.71,4.87,4.65,4.79,5100,4.79 +NASDAQ,DEAR,2008-06-02,6.05,6.21,6.05,6.21,19700,6.21 +NASDAQ,DEAR,2008-04-14,6.74,6.83,6.22,6.22,9900,6.22 +NASDAQ,DEAR,2007-08-13,12.94,12.95,12.38,12.66,15800,12.66 +NASDAQ,DEAR,2007-07-09,17.41,17.50,17.30,17.33,27100,17.33 +NASDAQ,DEAR,2006-12-01,21.21,21.25,21.01,21.21,27100,20.20 +NASDAQ,DEAR,2006-11-08,20.74,20.75,20.41,20.50,67000,19.52 +NASDAQ,DEAR,2006-07-07,23.33,23.46,23.10,23.27,13100,22.16 +NASDAQ,DEAR,2005-06-14,27.00,27.00,27.00,27.00,100,24.49 +NASDAQ,DEAR,2004-11-23,28.30,28.50,28.23,28.50,900,23.45 +NASDAQ,DEAR,2004-06-25,28.58,30.75,28.58,30.75,14300,25.30 +NASDAQ,DEAR,2004-05-10,24.85,24.85,24.51,24.58,4100,19.26 +NASDAQ,DEAR,2003-10-22,20.24,20.25,20.24,20.24,700,15.10 +NASDAQ,DEAR,2003-10-08,20.49,20.49,20.49,20.49,100,15.29 +NASDAQ,DEAR,2003-09-29,20.30,20.30,20.30,20.30,000,15.15 +NASDAQ,DEAR,2003-05-30,21.19,22.75,21.19,22.75,1600,16.17 +NASDAQ,DEAR,2002-09-26,13.13,13.64,13.00,13.21,18500,9.39 +NASDAQ,DEAR,2002-04-25,13.50,13.50,13.50,13.50,500,9.14 +NASDAQ,DEAR,2002-02-14,12.19,12.19,12.00,12.00,400,8.12 +NASDAQ,DEAR,2001-11-08,11.96,11.96,11.96,11.96,000,7.71 +NASDAQ,DEAR,2001-07-05,10.05,10.05,10.05,10.05,1600,6.48 +NASDAQ,DEAR,2000-11-13,8.00,8.00,8.00,8.00,4200,4.91 +NASDAQ,DEAR,2000-08-24,7.12,7.12,7.12,7.12,100,4.37 +NASDAQ,DEAR,2000-03-27,6.94,6.94,6.94,6.94,700,4.26 +NASDAQ,DEAR,2000-03-14,6.31,6.87,6.31,6.50,8200,3.99 +NASDAQ,DEAR,2000-01-28,6.75,6.75,6.75,6.75,900,4.14 +NASDAQ,DEAR,1999-03-03,9.75,9.75,9.00,9.00,2300,5.53 +NASDAQ,DEAR,1998-11-20,12.25,12.50,12.25,12.50,4500,7.67 +NASDAQ,DEAR,1998-10-07,10.50,10.66,10.25,10.66,6800,6.54 +NASDAQ,DEAR,1998-04-14,17.37,17.37,17.06,17.06,71900,10.47 +NASDAQ,DBRN,2009-12-17,22.31,22.85,22.24,22.69,1196000,22.69 +NASDAQ,DBRN,2009-11-06,17.96,18.44,17.89,18.32,630300,18.32 +NASDAQ,DBRN,2009-03-30,12.06,12.42,11.84,12.38,376200,12.38 +NASDAQ,DBRN,2009-03-27,12.53,12.58,12.23,12.40,501800,12.40 +NASDAQ,DBRN,2008-08-19,16.10,16.32,15.51,15.63,482900,15.63 +NASDAQ,DBRN,2008-01-28,11.23,11.71,11.00,11.65,645800,11.65 +NASDAQ,DBRN,2008-01-08,10.39,10.79,10.23,10.24,1073400,10.24 +NASDAQ,DBRN,2007-08-31,17.56,17.70,17.35,17.50,414600,17.50 +NASDAQ,DBRN,2007-07-17,20.72,21.06,20.64,20.86,1271500,20.86 +NASDAQ,DBRN,2006-09-25,19.81,21.47,19.72,20.68,2014500,20.68 +NASDAQ,DBRN,2006-06-29,24.52,25.22,24.12,25.13,1020700,25.13 +NASDAQ,DBRN,2006-05-31,21.64,23.85,21.25,23.39,1820200,23.39 +NASDAQ,DBRN,2006-02-21,43.27,44.10,42.89,43.35,1029200,21.67 +NASDAQ,DBRN,2005-11-30,32.57,34.94,32.41,33.38,13235800,16.69 +NASDAQ,DBRN,2005-10-31,25.13,26.82,24.88,26.57,1459400,13.28 +NASDAQ,DBRN,2005-07-05,22.78,23.65,22.69,23.64,1058200,11.82 +NASDAQ,DBRN,2004-09-03,16.54,17.00,16.54,16.89,86000,8.44 +NASDAQ,DBRN,2004-02-06,15.18,15.30,15.09,15.09,103400,7.55 +NASDAQ,DBRN,2004-01-30,15.15,15.30,15.14,15.18,91800,7.59 +NASDAQ,DBRN,2003-10-31,14.14,14.20,14.00,14.15,99800,7.07 +NASDAQ,DBRN,2003-10-15,14.25,14.41,14.11,14.25,345800,7.12 +NASDAQ,DBRN,2003-07-03,12.63,13.00,12.53,12.61,48000,6.30 +NASDAQ,DBRN,2003-04-08,14.69,14.76,14.24,14.44,95800,7.22 +NASDAQ,DBRN,2003-01-14,13.38,13.82,13.24,13.54,111000,6.77 +NASDAQ,DBRN,2002-11-29,14.26,14.44,13.80,13.84,59600,6.92 +NASDAQ,DBRN,2002-10-18,15.66,15.70,15.26,15.62,5266000,7.81 +NASDAQ,DBRN,2002-08-13,13.26,13.67,13.00,13.00,121600,6.50 +NASDAQ,DBRN,2002-04-15,29.95,30.00,29.70,29.90,252800,7.47 +NASDAQ,DBRN,2001-12-18,24.40,25.35,24.40,25.00,158800,6.25 +NASDAQ,DBRN,2001-09-25,21.04,21.54,19.80,20.35,48800,5.09 +NASDAQ,DBRN,2001-08-20,23.33,23.58,23.10,23.55,68800,5.89 +NASDAQ,DBRN,2001-06-15,25.07,25.07,24.58,24.58,118400,6.14 +NASDAQ,DBRN,2000-10-30,23.88,25.31,23.75,24.81,88800,6.20 +NASDAQ,DBRN,2000-07-05,21.88,22.06,20.00,20.00,80400,5.00 +NASDAQ,DBRN,2000-05-16,19.94,20.61,19.94,20.19,19600,5.05 +NASDAQ,DBRN,1999-11-24,16.50,16.50,16.19,16.31,63200,4.08 +NASDAQ,DBRN,1999-07-20,15.44,15.44,15.25,15.31,108000,3.83 +NASDAQ,DBRN,1999-05-04,15.50,15.50,15.00,15.44,37600,3.86 +NASDAQ,DBRN,1998-09-04,17.25,17.69,16.50,17.25,123200,4.31 +NASDAQ,DBRN,1997-12-17,24.62,25.75,24.12,24.62,364800,6.16 +NASDAQ,DBRN,1997-12-04,25.62,25.62,25.00,25.19,538400,6.30 +NASDAQ,DBRN,1997-10-08,24.12,24.62,24.12,24.44,264800,6.11 +NASDAQ,DBRN,1997-06-17,16.62,17.25,16.38,16.75,654000,4.19 +NASDAQ,DBRN,1997-04-16,15.50,15.75,15.25,15.75,11200,3.94 +NASDAQ,DBRN,1996-11-20,14.12,14.25,13.88,14.00,118400,3.50 +NASDAQ,DBRN,1996-10-24,11.25,11.50,11.00,11.00,46000,2.75 +NASDAQ,DBRN,1996-02-26,9.38,9.50,9.25,9.38,79200,2.34 +NASDAQ,DBRN,1994-12-28,10.50,10.88,10.38,10.62,402400,2.66 +NASDAQ,DBRN,1994-09-27,9.50,9.75,9.50,9.50,157600,2.38 +NASDAQ,DBRN,1993-10-22,13.38,13.88,13.38,13.88,209600,3.47 +NASDAQ,DBRN,1992-10-13,12.75,13.00,12.62,12.75,122800,3.19 +NASDAQ,DBRN,1992-09-04,12.50,12.62,12.38,12.50,188000,3.12 +NASDAQ,DBRN,1992-09-02,12.38,13.00,12.38,12.75,571200,3.19 +NASDAQ,DBRN,1992-08-24,11.00,11.12,10.88,10.88,260800,2.72 +NASDAQ,DBRN,1991-09-20,10.75,10.75,10.25,10.50,321200,2.62 +NASDAQ,DBRN,1991-01-08,7.00,7.00,6.50,6.50,79600,1.63 +NASDAQ,DDDC,2010-01-08,0.36,0.36,0.33,0.35,11000,0.35 +NASDAQ,DDDC,2009-08-26,0.20,0.22,0.18,0.22,131600,0.22 +NASDAQ,DDDC,2009-08-04,0.20,0.20,0.19,0.19,20900,0.19 +NASDAQ,DDDC,2008-12-01,0.03,0.03,0.02,0.03,36900,0.03 +NASDAQ,DDDC,2008-08-21,0.12,0.13,0.11,0.13,23900,0.13 +NASDAQ,DDDC,2008-05-06,0.13,0.17,0.13,0.15,59600,0.15 +NASDAQ,DMRC,2009-12-04,14.96,14.97,14.84,14.84,10100,14.84 +NASDAQ,DMRC,2009-04-13,10.39,10.91,10.25,10.89,18700,10.89 +NASDAQ,DBLEP,2009-11-16,22.50,22.65,22.25,22.25,3200,21.71 +NASDAQ,DBLEP,2009-11-12,22.00,22.30,22.00,22.01,2500,21.47 +NASDAQ,DBLEP,2009-10-13,21.50,21.50,21.01,21.50,4900,20.97 +NASDAQ,DBLEP,2009-10-02,21.48,21.99,21.00,21.00,2200,20.49 +NASDAQ,DBLEP,2009-03-06,14.50,14.50,13.75,14.00,4800,12.47 +NASDAQ,DBLEP,2008-10-27,15.75,15.75,15.75,15.75,300,13.64 +NASDAQ,DBLEP,2008-09-12,24.91,24.94,24.88,24.88,500,21.05 +NASDAQ,DBLEP,2008-09-10,24.84,24.94,24.84,24.93,2600,21.09 +NASDAQ,DBLEP,2007-12-26,24.61,24.61,24.61,24.61,200,19.87 +NASDAQ,DBLEP,2007-11-19,25.55,25.55,25.55,25.55,000,20.16 +NASDAQ,DBLEP,2007-09-25,28.00,28.00,26.01,26.01,17200,20.09 +NASDAQ,DORM,2009-09-11,14.98,15.25,14.71,15.00,66500,15.00 +NASDAQ,DORM,2009-03-17,10.17,10.27,9.52,10.15,25200,10.15 +NASDAQ,DORM,2008-08-18,13.98,13.98,12.21,13.01,24300,13.01 +NASDAQ,DORM,2008-03-14,10.50,10.51,10.45,10.51,2200,10.51 +NASDAQ,DORM,2007-08-01,14.00,14.50,13.17,14.50,20000,14.50 +NASDAQ,DORM,2007-03-29,11.50,11.50,11.50,11.50,000,11.50 +NASDAQ,DORM,2006-11-01,10.06,10.16,10.06,10.10,500,10.10 +NASDAQ,DORM,2006-10-05,10.23,10.23,10.10,10.11,2800,10.11 +NASDAQ,DORM,2006-09-27,10.25,10.25,10.25,10.25,2400,10.25 +NASDAQ,DORM,2006-07-21,12.03,12.13,11.96,12.13,1800,12.13 +NASDAQ,DORM,2006-04-10,10.12,10.73,10.05,10.18,21900,10.18 +NASDAQ,DORM,2006-02-22,11.00,11.00,10.97,11.00,8400,11.00 +NASDAQ,DORM,2006-02-01,10.60,11.00,10.36,11.00,4700,11.00 +NASDAQ,DORM,2005-10-04,10.27,10.42,10.20,10.20,3600,10.20 +NASDAQ,DORM,2005-09-20,10.10,10.33,10.10,10.12,10100,10.12 +NASDAQ,DORM,2005-02-22,24.84,25.29,24.84,25.10,3800,12.55 +NASDAQ,DORM,2004-03-24,18.55,18.55,18.00,18.00,7600,9.00 +NASDAQ,DORM,2002-11-04,9.13,9.22,9.13,9.20,4400,4.60 +NASDAQ,DORM,2002-02-06,6.96,7.00,6.71,6.71,22600,3.36 +NASDAQ,DORM,2001-12-13,5.65,5.95,5.65,5.95,20400,2.97 +NASDAQ,DORM,2001-09-27,2.70,2.70,2.70,2.70,000,1.35 +NASDAQ,DORM,2000-12-26,1.69,1.88,1.50,1.69,179400,0.84 +NASDAQ,DORM,2000-09-22,2.75,2.75,2.72,2.75,12600,1.38 +NASDAQ,DORM,1999-03-18,8.75,8.75,8.31,8.50,4400,4.25 +NASDAQ,DORM,1999-03-10,8.50,8.50,8.31,8.44,25200,4.22 +NASDAQ,DORM,1997-07-10,8.75,8.75,8.50,8.50,2200,4.25 +NASDAQ,DORM,1997-02-26,7.88,7.88,7.88,7.88,800,3.94 +NASDAQ,DORM,1996-12-12,7.63,7.75,7.63,7.75,2200,3.87 +NASDAQ,DORM,1996-10-01,7.75,7.88,7.63,7.63,23600,3.81 +NASDAQ,DORM,1996-09-20,7.88,8.00,7.88,7.88,19200,3.94 +NASDAQ,DORM,1996-05-30,6.64,6.88,6.50,6.88,107800,3.44 +NASDAQ,DORM,1996-05-20,6.38,6.50,6.25,6.50,35000,3.25 +NASDAQ,DORM,1995-12-22,6.50,6.62,6.13,6.62,62800,3.31 +NASDAQ,DORM,1994-12-19,5.75,6.50,5.75,5.97,48200,2.98 +NASDAQ,DORM,1994-05-25,7.25,7.25,6.75,6.75,21000,3.38 +NASDAQ,DORM,1994-01-20,10.00,10.50,9.75,10.00,164400,5.00 +NASDAQ,DORM,1993-11-19,11.62,11.62,11.25,11.62,25600,5.81 +NASDAQ,DORM,1993-08-11,9.38,10.00,9.38,9.50,97200,4.75 +NASDAQ,DORM,1993-04-13,7.37,8.00,7.25,7.25,40800,3.63 +NASDAQ,DORM,1992-07-22,5.00,5.25,5.00,5.12,34200,2.56 +NASDAQ,DORM,1992-03-18,8.00,8.50,8.00,8.50,39400,4.25 +NASDAQ,DWSN,2009-10-29,25.72,27.05,25.60,26.42,99000,26.42 +NASDAQ,DWSN,2009-07-02,29.47,29.47,27.56,27.67,109500,27.67 +NASDAQ,DWSN,2008-04-22,79.06,79.38,77.01,77.63,78500,77.63 +NASDAQ,DWSN,2007-09-20,84.00,84.80,81.50,82.57,182400,82.57 +NASDAQ,DWSN,2007-07-30,53.90,54.48,51.52,54.05,323800,54.05 +NASDAQ,DWSN,2007-05-29,52.56,53.74,52.41,53.05,73300,53.05 +NASDAQ,DWSN,2007-05-09,55.01,55.83,54.01,55.69,125800,55.69 +NASDAQ,DWSN,2006-10-25,30.16,30.98,30.16,30.85,61300,30.85 +NASDAQ,DWSN,2006-10-18,29.99,29.99,29.17,29.31,29300,29.31 +NASDAQ,DWSN,2006-05-24,32.54,33.00,31.70,32.41,98800,32.41 +NASDAQ,DWSN,2005-12-08,31.14,32.24,31.03,32.24,112700,32.24 +NASDAQ,DWSN,2005-09-13,28.89,29.39,28.72,29.06,41900,29.06 +NASDAQ,DWSN,2005-07-13,23.20,23.49,22.71,22.98,57700,22.98 +NASDAQ,DWSN,2005-07-08,22.60,22.89,22.42,22.56,97300,22.56 +NASDAQ,DWSN,2005-05-04,22.19,22.21,21.01,22.00,291900,22.00 +NASDAQ,DWSN,2005-04-29,21.35,21.37,19.82,20.05,97300,20.05 +NASDAQ,DWSN,2005-04-07,24.33,24.69,24.07,24.25,53800,24.25 +NASDAQ,DWSN,2004-12-09,21.11,21.95,21.11,21.67,57000,21.67 +NASDAQ,DWSN,2004-08-26,19.65,19.88,19.52,19.75,20600,19.75 +NASDAQ,DWSN,2004-05-03,14.17,14.65,14.17,14.46,23500,14.46 +NASDAQ,DWSN,2004-04-28,14.38,14.47,13.55,13.83,65800,13.83 +NASDAQ,DWSN,2004-03-31,12.14,12.35,12.14,12.29,10500,12.29 +NASDAQ,DWSN,2004-01-26,8.75,8.75,8.51,8.62,7000,8.62 +NASDAQ,DWSN,2003-12-09,8.05,8.06,8.05,8.06,200,8.06 +NASDAQ,DWSN,2003-06-04,8.29,8.53,8.05,8.17,68000,8.17 +NASDAQ,DWSN,2003-01-06,6.09,6.35,6.09,6.35,2600,6.35 +NASDAQ,DWSN,2002-12-19,6.25,6.30,6.15,6.15,1600,6.15 +NASDAQ,DWSN,2002-12-17,5.98,6.16,5.85,6.16,23100,6.16 +NASDAQ,DWSN,2002-10-24,6.79,6.79,6.45,6.60,700,6.60 +NASDAQ,DWSN,2002-09-04,5.90,5.90,5.90,5.90,100,5.90 +NASDAQ,DWSN,2002-08-19,5.75,5.80,5.46,5.79,8000,5.79 +NASDAQ,DWSN,2002-05-07,7.95,8.00,7.93,8.00,700,8.00 +NASDAQ,DWSN,2002-03-01,8.01,8.01,7.90,7.90,1800,7.90 +NASDAQ,DWSN,2001-08-13,9.65,9.80,9.64,9.80,5600,9.80 +NASDAQ,DWSN,2000-12-21,8.50,8.70,8.50,8.69,2700,8.69 +NASDAQ,DWSN,2000-10-17,9.88,9.88,9.50,9.56,9200,9.56 +NASDAQ,DWSN,2000-09-20,10.06,10.06,10.06,10.06,400,10.06 +NASDAQ,DWSN,2000-08-10,9.84,9.84,9.84,9.84,200,9.84 +NASDAQ,DWSN,2000-06-30,11.62,11.62,11.25,11.25,6600,11.25 +NASDAQ,DWSN,1999-10-25,9.75,9.88,9.75,9.75,1000,9.75 +NASDAQ,DWSN,1999-09-27,10.12,10.56,10.12,10.56,400,10.56 +NASDAQ,DWSN,1999-08-10,10.37,10.56,10.37,10.37,6600,10.37 +NASDAQ,DWSN,1999-05-03,10.63,10.63,10.12,10.25,17200,10.25 +NASDAQ,DWSN,1998-08-07,15.75,16.88,15.75,16.00,34300,16.00 +NASDAQ,DWSN,1998-06-22,17.62,18.38,17.62,18.00,13600,18.00 +NASDAQ,DWSN,1998-05-07,18.00,18.25,17.87,18.13,7900,18.13 +NASDAQ,DWSN,1997-12-22,14.87,15.62,14.75,15.00,41500,15.00 +NASDAQ,DWSN,1996-12-13,9.62,9.62,9.38,9.38,1500,9.38 +NASDAQ,DWSN,1996-06-12,10.88,10.88,10.88,10.88,3500,10.88 +NASDAQ,DWSN,1996-05-28,11.25,11.25,11.25,11.25,2000,11.25 +NASDAQ,DWSN,1996-03-18,8.50,8.62,8.50,8.62,1700,8.62 +NASDAQ,DWSN,1994-12-22,10.50,10.50,9.75,10.25,3200,10.25 +NASDAQ,DWSN,1994-01-27,7.63,7.75,7.25,7.50,17400,7.50 +NASDAQ,DWSN,1993-12-10,6.75,7.00,6.75,6.88,9200,6.88 +NASDAQ,DWSN,1993-01-18,6.50,6.50,6.50,6.50,2400,6.50 +NASDAQ,DWSN,1992-02-12,4.37,4.37,4.37,4.37,4800,4.37 +NASDAQ,DWSN,1991-08-21,4.50,4.50,4.50,4.50,4000,4.50 +NASDAQ,DWSN,1991-05-28,4.12,4.12,4.12,4.12,1000,4.12 +NASDAQ,DWSN,1991-05-03,4.12,4.12,4.12,4.12,200,4.12 +NASDAQ,DWSN,1991-04-04,4.00,4.00,4.00,4.00,500,4.00 +NASDAQ,DSPG,2010-01-07,5.39,5.48,5.34,5.46,251800,5.46 +NASDAQ,DSPG,2009-08-06,8.63,8.63,8.03,8.18,51500,8.18 +NASDAQ,DSPG,2009-03-20,5.19,5.27,4.60,4.63,140400,4.63 +NASDAQ,DSPG,2008-06-11,7.81,7.93,7.58,7.59,161500,7.59 +NASDAQ,DSPG,2007-07-23,18.62,19.05,18.29,18.31,1299300,18.31 +NASDAQ,DSPG,2006-06-07,25.05,25.35,24.61,24.67,114000,24.67 +NASDAQ,DSPG,2006-04-05,28.53,28.87,28.00,28.59,145900,28.59 +NASDAQ,DSPG,2006-03-28,27.39,27.88,27.20,27.45,109600,27.45 +NASDAQ,DSPG,2005-12-09,26.53,27.19,26.43,27.11,108900,27.11 +NASDAQ,DSPG,2005-11-15,25.64,26.10,24.97,25.42,336100,25.42 +NASDAQ,DSPG,2005-10-04,25.93,26.26,25.68,25.96,231200,25.96 +NASDAQ,DSPG,2005-05-03,24.22,24.52,23.75,24.08,110000,24.08 +NASDAQ,DSPG,2005-03-15,26.30,26.35,25.23,25.56,390300,25.56 +NASDAQ,DSPG,2004-07-26,19.24,19.25,18.84,19.11,591000,19.11 +NASDAQ,DSPG,2003-10-30,24.70,24.80,24.21,24.29,207500,24.29 +NASDAQ,DSPG,2003-08-15,26.00,26.41,25.98,26.06,55400,26.06 +NASDAQ,DSPG,2003-07-22,24.43,26.15,24.27,26.05,848400,26.05 +NASDAQ,DSPG,2003-06-03,22.21,22.25,21.65,21.77,318500,21.77 +NASDAQ,DSPG,2003-04-14,18.60,18.86,18.57,18.85,144400,18.85 +NASDAQ,DSPG,2002-10-29,15.54,15.78,14.72,15.10,253600,13.38 +NASDAQ,DSPG,2002-08-27,17.30,17.50,16.90,17.31,424800,15.34 +NASDAQ,DSPG,2002-06-26,18.40,18.63,17.75,18.61,163700,16.49 +NASDAQ,DSPG,2002-02-28,20.85,20.86,20.00,20.14,104600,17.85 +NASDAQ,DSPG,2002-02-05,21.80,22.20,21.48,21.80,744400,19.32 +NASDAQ,DSPG,2001-05-04,21.90,22.82,21.68,22.70,269500,20.12 +NASDAQ,DSPG,2000-08-14,39.19,39.44,38.62,39.12,529100,34.67 +NASDAQ,DSPG,2000-05-30,41.06,43.50,39.88,43.50,448400,38.55 +NASDAQ,DSPG,1999-10-05,39.87,41.75,39.75,40.88,394800,18.11 +NASDAQ,DSPG,1999-07-23,43.00,43.25,39.63,40.12,1656600,17.78 +NASDAQ,DSPG,1999-07-08,38.50,40.25,38.25,40.25,371600,17.83 +NASDAQ,DSPG,1998-12-08,17.25,17.75,16.00,16.00,385600,7.09 +NASDAQ,DSPG,1998-10-02,14.25,14.25,13.75,13.88,66800,6.15 +NASDAQ,DSPG,1998-09-14,14.13,14.88,13.75,14.56,190200,6.45 +NASDAQ,DSPG,1997-09-24,37.00,38.00,36.38,37.50,805400,16.61 +NASDAQ,DSPG,1997-05-14,10.25,10.62,10.25,10.38,291200,4.60 +NASDAQ,DSPG,1996-12-27,9.00,9.12,8.88,8.89,64000,3.94 +NASDAQ,DSPG,1996-07-30,9.25,9.25,8.75,8.75,53400,3.88 +NASDAQ,DSPG,1996-07-23,9.50,9.50,8.25,8.25,175600,3.66 +NASDAQ,DSPG,1996-01-30,9.75,10.50,9.75,10.12,507400,4.49 +NASDAQ,DSPG,1994-11-17,22.75,23.00,20.75,21.25,208800,9.42 +NASDAQ,DSPG,1994-10-20,26.00,26.25,25.50,25.50,739800,11.30 +NASDAQ,DSPG,1994-04-28,12.75,12.75,12.25,12.63,430800,5.59 +NASDAQ,DCGN,2007-09-27,3.52,3.55,3.47,3.48,82800,3.48 +NASDAQ,DCGN,2007-07-03,3.86,4.05,3.86,4.00,278100,4.00 +NASDAQ,DCGN,2007-07-02,3.80,3.94,3.80,3.87,224000,3.87 +NASDAQ,DCGN,2007-03-06,3.54,3.61,3.40,3.57,362100,3.57 +NASDAQ,DCGN,2006-10-12,5.34,5.64,5.32,5.64,427400,5.64 +NASDAQ,DCGN,2006-10-10,5.25,5.29,5.09,5.27,525900,5.27 +NASDAQ,DCGN,2005-09-06,9.66,10.01,9.66,10.00,271500,10.00 +NASDAQ,DCGN,2005-07-21,10.07,10.07,9.84,9.87,304600,9.87 +NASDAQ,DCGN,2004-03-02,11.99,12.61,11.97,12.50,973300,12.50 +NASDAQ,DCGN,2002-11-22,2.62,2.74,2.50,2.60,58300,2.60 +NASDAQ,DCGN,2002-07-24,3.01,3.50,3.01,3.40,632700,3.40 +NASDAQ,DCGN,2000-12-20,10.56,11.44,10.44,10.62,214100,10.62 +NASDAQ,DYNT,2009-09-10,0.67,0.68,0.67,0.68,1100,0.68 +NASDAQ,DYNT,2009-03-10,0.25,0.32,0.24,0.28,12700,0.28 +NASDAQ,DYNT,2008-07-23,0.72,0.72,0.71,0.71,7100,0.71 +NASDAQ,DYNT,2008-07-03,0.80,0.83,0.78,0.78,4800,0.78 +NASDAQ,DYNT,2007-09-21,1.37,1.37,1.34,1.36,10400,1.36 +NASDAQ,DYNT,2006-11-30,1.14,1.14,1.13,1.13,15400,1.13 +NASDAQ,DYNT,2006-11-10,1.18,1.20,1.15,1.15,31400,1.15 +NASDAQ,DYNT,2006-09-18,1.25,1.27,1.25,1.26,15700,1.26 +NASDAQ,DYNT,2006-01-17,1.72,1.72,1.60,1.60,57000,1.60 +NASDAQ,DYNT,2005-12-12,1.35,1.38,1.32,1.36,49000,1.36 +NASDAQ,DYNT,2005-11-17,1.44,1.48,1.38,1.46,26700,1.46 +NASDAQ,DYNT,2004-09-01,1.55,1.58,1.47,1.53,108200,1.53 +NASDAQ,DYNT,2004-01-21,1.75,1.75,1.62,1.66,27900,1.66 +NASDAQ,DYNT,2003-11-25,1.75,2.05,1.75,2.00,53400,2.00 +NASDAQ,DYNT,2002-12-17,0.73,0.73,0.64,0.66,2000,0.66 +NASDAQ,DYNT,2002-04-04,1.12,1.12,1.10,1.12,2400,1.12 +NASDAQ,DYNT,2002-01-28,1.10,1.28,1.09,1.22,42100,1.22 +NASDAQ,DYNT,2001-04-18,2.50,2.50,2.39,2.45,9900,2.45 +NASDAQ,DYNT,2000-11-30,1.25,1.25,1.22,1.25,17500,1.25 +NASDAQ,DYNT,2000-04-20,0.94,1.00,0.88,0.97,26200,0.97 +NASDAQ,DYNT,1999-02-26,1.84,1.84,1.78,1.84,2900,1.84 +NASDAQ,DYNT,1999-01-21,2.16,2.25,2.00,2.25,51900,2.25 +NASDAQ,DYNT,1998-10-09,2.94,3.00,2.75,2.87,41200,2.87 +NASDAQ,DYNT,1997-10-01,1.31,1.41,1.31,1.34,33800,1.34 +NASDAQ,DYNT,1997-09-03,1.00,1.00,1.00,1.00,6500,1.00 +NASDAQ,DYNT,1996-05-07,0.91,1.00,0.91,1.00,19000,1.00 +NASDAQ,DYNT,1995-10-17,1.31,1.37,1.31,1.31,35700,1.31 +NASDAQ,DYNT,1995-10-05,1.31,1.31,1.31,1.31,37000,1.31 +NASDAQ,DYNT,1995-09-12,1.31,1.31,1.31,1.31,2300,1.31 +NASDAQ,DYNT,1995-07-13,0.94,1.06,0.75,1.06,124700,1.06 +NASDAQ,DYNT,1995-02-13,1.31,1.31,1.31,1.31,2100,1.31 +NASDAQ,DYNT,1994-08-31,2.12,2.12,2.00,2.00,600,2.00 +NASDAQ,EGBN,2009-12-17,10.55,10.79,10.40,10.40,102600,10.40 +NASDAQ,EGBN,2009-06-15,7.91,8.20,7.09,8.06,5000,8.06 +NASDAQ,EGBN,2009-05-07,7.90,7.90,7.51,7.51,6800,7.51 +NASDAQ,EGBN,2008-07-28,8.30,8.30,8.30,8.30,200,7.55 +NASDAQ,EGBN,2008-06-27,10.25,10.25,9.97,9.97,700,9.06 +NASDAQ,EGBN,2008-01-16,12.93,13.18,12.93,13.18,1400,11.85 +NASDAQ,EGBN,2007-05-17,16.73,16.82,16.73,16.80,8000,14.92 +NASDAQ,EGBN,2007-04-17,16.88,16.94,16.48,16.78,2900,14.91 +NASDAQ,EGBN,2007-03-01,17.05,17.05,17.05,17.05,200,15.09 +NASDAQ,EGBN,2007-01-04,17.37,17.37,17.06,17.06,1100,15.10 +NASDAQ,EGBN,2006-10-19,18.60,18.85,18.60,18.85,8700,16.63 +NASDAQ,EGBN,2006-05-24,24.60,24.60,24.60,24.60,100,16.59 +NASDAQ,EGBN,2006-03-13,21.95,21.95,21.95,21.95,000,14.76 +NASDAQ,EGBN,2004-08-12,19.95,19.95,19.35,19.35,3100,9.89 +NASDAQ,EGBN,2004-01-06,17.68,17.68,17.38,17.52,9700,8.95 +NASDAQ,EGBN,2003-08-07,12.87,13.18,12.87,13.15,14800,6.72 +NASDAQ,EGBN,2003-05-12,13.56,13.73,13.00,13.00,3600,6.64 +NASDAQ,EGBN,2002-02-27,13.25,13.25,13.15,13.15,36100,6.72 +NASDAQ,EGBN,2001-11-20,10.50,10.50,10.50,10.50,000,5.37 +NASDAQ,EGBN,2001-10-11,11.35,12.50,11.16,11.16,40400,5.70 +NASDAQ,EGBN,2001-05-23,15.00,15.00,15.00,15.00,800,5.48 +NASDAQ,EGBN,2000-05-12,7.50,7.50,7.50,7.50,5500,2.74 +NASDAQ,EGBN,2000-02-16,9.75,9.75,9.75,9.75,000,2.85 +NASDAQ,EGBN,1999-11-03,10.50,10.50,10.50,10.50,000,3.07 +NASDAQ,EGBN,1999-09-13,10.50,10.50,10.50,10.50,000,3.07 +NASDAQ,EPAX,2009-10-19,16.40,16.80,16.32,16.70,29500,16.62 +NASDAQ,EPAX,2008-09-12,17.28,17.28,16.63,16.84,48900,16.22 +NASDAQ,EPAX,2008-08-26,16.22,16.88,15.42,15.58,95300,14.90 +NASDAQ,EPAX,2007-07-12,36.02,36.67,35.78,36.55,61000,34.21 +NASDAQ,EPAX,2007-03-12,32.02,33.09,32.02,33.03,151500,30.81 +NASDAQ,EPAX,2006-11-17,30.15,30.15,29.34,29.86,40300,27.64 +NASDAQ,EPAX,2006-10-12,27.31,29.79,27.31,29.66,104800,27.45 +NASDAQ,EPAX,2005-10-12,19.37,19.55,19.03,19.14,28600,17.48 +NASDAQ,EPAX,2005-06-24,36.12,36.76,36.02,36.71,82600,16.71 +NASDAQ,EPAX,2004-12-22,36.00,36.00,35.06,35.64,23000,16.11 +NASDAQ,EPAX,2004-11-03,30.79,31.55,30.79,31.36,18800,14.12 +NASDAQ,EPAX,2004-04-28,24.20,24.20,23.41,23.49,31600,10.48 +NASDAQ,EPAX,2003-09-10,17.90,18.09,17.85,17.95,34800,7.93 +NASDAQ,EPAX,2003-08-25,16.23,16.99,16.15,16.50,9000,7.29 +NASDAQ,EPAX,2003-08-21,17.50,17.90,17.49,17.53,10000,7.74 +NASDAQ,EPAX,2003-05-14,13.75,13.79,13.67,13.68,11400,6.04 +NASDAQ,EPAX,2003-04-25,12.20,12.53,12.20,12.35,19000,5.46 +NASDAQ,EPAX,2002-11-04,14.50,15.00,14.20,14.62,44200,6.46 +NASDAQ,EPAX,2002-06-28,14.76,15.39,14.05,14.36,520200,6.34 +NASDAQ,EPAX,2002-05-13,15.06,15.20,14.97,15.00,110600,6.63 +NASDAQ,EXPD,2009-07-23,31.54,33.66,31.06,33.46,3044900,33.26 +NASDAQ,EXPD,2008-09-26,35.04,36.34,35.04,36.17,1694500,35.57 +NASDAQ,EXPD,2007-12-17,45.67,46.17,44.94,44.99,1719800,44.09 +NASDAQ,EXPD,2007-09-28,46.91,47.50,46.83,47.30,891800,46.21 +NASDAQ,EXPD,2007-09-18,43.11,44.59,42.45,44.56,1172000,43.53 +NASDAQ,EXPD,2007-09-17,43.36,43.86,42.75,42.80,892500,41.81 +NASDAQ,EXPD,2007-09-11,43.27,43.53,42.92,43.39,906300,42.39 +NASDAQ,EXPD,2007-07-24,47.14,47.31,45.80,46.15,1681900,45.09 +NASDAQ,EXPD,2006-09-01,40.18,41.37,40.00,40.85,1296100,39.68 +NASDAQ,EXPD,2006-08-28,38.86,40.50,38.55,40.21,1339500,39.06 +NASDAQ,EXPD,2006-08-10,37.75,39.86,37.36,39.57,3326300,38.44 +NASDAQ,EXPD,2006-05-19,101.09,101.78,95.99,97.10,4427600,47.06 +NASDAQ,EXPD,2006-05-17,103.14,103.50,101.52,101.61,2689000,49.24 +NASDAQ,EXPD,2006-05-12,106.06,106.74,102.82,103.02,2700200,49.93 +NASDAQ,EXPD,2005-11-09,68.36,70.14,68.31,69.50,1903800,33.61 +NASDAQ,EXPD,2005-10-05,56.68,56.85,55.46,55.50,1268200,26.84 +NASDAQ,EXPD,2005-08-24,53.85,55.16,53.60,54.19,1480400,26.21 +NASDAQ,EXPD,2005-07-29,55.15,55.48,54.59,55.05,1377000,26.62 +NASDAQ,EXPD,2004-06-14,46.42,46.60,45.68,46.19,1082200,22.23 +NASDAQ,EXPD,2003-10-10,36.51,36.51,35.72,35.95,1191400,17.22 +NASDAQ,EXPD,2003-09-23,35.70,36.57,35.13,36.35,1884000,17.42 +NASDAQ,EXPD,2002-12-12,33.95,34.05,33.52,34.00,1464600,16.25 +NASDAQ,EXPD,2002-11-18,32.33,32.48,31.75,31.76,1241000,15.15 +NASDAQ,EXPD,2002-10-28,30.10,31.00,29.00,29.31,911200,13.98 +NASDAQ,EXPD,2002-01-07,59.80,59.80,58.91,59.21,862400,14.10 +NASDAQ,EXPD,2000-01-13,40.50,41.62,40.25,41.31,280800,9.77 +NASDAQ,EXPD,1998-10-05,27.43,27.43,26.68,26.68,328000,3.15 +NASDAQ,EXPD,1998-03-31,42.48,42.86,41.98,42.73,267200,5.04 +NASDAQ,EXPD,1997-12-26,36.50,36.63,35.26,35.26,42400,4.15 +NASDAQ,EXPD,1997-06-24,28.51,28.88,28.51,28.76,300000,3.39 +NASDAQ,EXPD,1997-01-16,21.64,22.02,21.40,21.64,369600,2.55 +NASDAQ,EXPD,1996-02-09,24.58,25.08,24.58,25.08,24000,1.47 +NASDAQ,EXPD,1995-09-28,27.03,27.03,26.79,27.03,11200,1.59 +NASDAQ,EXPD,1995-03-02,21.80,22.29,21.55,22.04,220800,1.29 +NASDAQ,EXPD,1995-01-23,21.55,22.04,21.30,21.80,412800,1.28 +NASDAQ,EXPD,1994-08-23,20.53,21.28,20.29,20.84,412800,1.22 +NASDAQ,EXPD,1994-05-16,17.79,18.03,16.80,16.92,528000,0.99 +NASDAQ,EXPD,1993-02-22,31.01,31.99,30.52,31.50,64000,0.92 +NASDAQ,EXPD,1992-11-10,29.65,29.90,29.65,29.78,195200,0.87 +NASDAQ,EXPD,1992-07-08,32.48,32.48,32.48,32.48,3200,0.95 +NASDAQ,EXPD,1992-05-28,32.48,32.48,32.48,32.48,32000,0.95 +NASDAQ,EXPD,1992-05-06,30.76,31.50,30.52,30.89,211200,0.90 +NASDAQ,EXPD,1992-04-22,30.52,30.52,29.29,29.29,19200,0.85 +NASDAQ,EXPD,1992-04-06,32.24,32.24,32.24,32.24,6400,0.94 +NASDAQ,EXPD,1992-03-04,34.45,34.45,32.98,34.08,160000,0.99 +NASDAQ,EXPD,1992-01-29,31.25,32.48,31.25,32.48,80000,0.95 +NASDAQ,EXPD,1991-10-16,25.10,25.84,25.10,25.84,1478400,0.75 +NASDAQ,EXPD,1990-08-28,17.35,18.21,17.35,17.97,531200,0.52 +NASDAQ,EXPD,1990-07-31,24.36,24.61,23.87,24.49,377600,0.71 +NASDAQ,EGLE,2009-12-02,5.95,6.03,5.72,5.75,2970000,5.75 +NASDAQ,EGLE,2009-09-24,5.49,5.53,5.14,5.16,2383800,5.16 +NASDAQ,EGLE,2008-10-09,9.13,9.80,6.86,7.49,2213900,7.07 +NASDAQ,EGLE,2008-09-25,18.60,18.79,17.33,17.58,1494800,16.59 +NASDAQ,EGLE,2008-08-06,26.51,27.69,26.50,27.61,971500,25.60 +NASDAQ,EGLE,2008-01-18,19.12,20.64,19.12,20.00,1079000,17.90 +NASDAQ,ESBK,2009-05-01,10.99,11.06,10.99,11.06,2700,10.66 +NASDAQ,ESBK,2009-03-24,9.99,10.25,9.85,10.25,2900,9.88 +NASDAQ,ESBK,2008-12-26,10.73,14.93,10.68,14.22,4800,13.43 +NASDAQ,ESBK,2007-05-22,26.70,26.70,26.70,26.70,000,18.82 +NASDAQ,ESBK,2007-02-13,29.72,29.75,29.72,29.75,400,20.82 +NASDAQ,ESBK,2006-01-12,28.00,28.00,28.00,28.00,900,17.29 +NASDAQ,ESBK,2006-01-03,27.19,27.19,27.19,27.19,000,16.79 +NASDAQ,ESBK,2005-06-27,27.00,27.80,27.00,27.00,900,16.43 +NASDAQ,ESBK,2005-05-19,29.09,29.09,29.09,29.09,200,15.98 +NASDAQ,ESBK,2005-03-30,31.00,31.00,30.65,30.65,200,16.84 +NASDAQ,ESBK,2004-07-16,30.00,30.00,30.00,30.00,200,16.18 +NASDAQ,ESBK,2003-12-04,30.73,30.73,30.73,30.73,200,14.79 +NASDAQ,ESBK,2003-11-13,30.00,30.00,30.00,30.00,1100,14.44 +NASDAQ,ESBK,2002-03-07,25.25,25.25,25.25,25.25,9400,9.57 +NASDAQ,ESBK,2002-02-07,25.15,25.75,25.15,25.75,4100,9.76 +NASDAQ,ESBK,2002-01-03,25.80,25.80,25.80,25.80,300,9.78 +NASDAQ,ESBK,2001-10-05,22.50,22.50,22.50,22.50,000,8.47 +NASDAQ,ESBK,2001-08-20,23.25,23.25,23.25,23.25,000,8.75 +NASDAQ,ESBK,2001-08-06,24.00,24.00,24.00,24.00,000,9.03 +NASDAQ,ESBK,2001-06-26,24.25,24.25,24.25,24.25,2000,9.13 +NASDAQ,ESBK,2001-06-22,24.10,24.10,24.10,24.10,000,9.07 +NASDAQ,ESBK,2001-05-23,22.90,22.90,22.90,22.90,000,7.77 +NASDAQ,ESBK,2001-03-28,21.87,21.87,21.87,21.87,1800,7.42 +NASDAQ,ESBK,2001-01-26,23.50,23.50,23.50,23.50,000,7.92 +NASDAQ,ESBK,2000-05-19,21.00,21.00,21.00,21.00,000,6.58 +NASDAQ,ESBK,1999-03-16,22.50,22.50,22.50,22.50,000,6.86 +NASDAQ,ESBK,1998-12-18,23.25,23.25,23.25,23.25,800,6.75 +NASDAQ,ESBK,1998-12-02,22.50,22.50,22.50,22.50,3700,6.49 +NASDAQ,ESBK,1998-05-21,29.62,29.62,29.62,29.62,7400,8.45 +NASDAQ,ESBK,1998-05-05,29.37,29.37,29.37,29.37,1200,8.38 +NASDAQ,ESBK,1997-12-29,29.00,30.00,29.00,29.50,3700,8.37 +NASDAQ,ESBK,1996-08-21,16.50,16.75,16.50,16.50,19400,4.26 +NASDAQ,ESBK,1996-07-26,16.75,16.75,16.75,16.75,4000,4.33 +NASDAQ,ESBK,1995-09-07,15.50,15.50,15.50,15.50,7700,3.89 +NASDAQ,ESBK,1995-05-23,15.00,15.00,15.00,15.00,000,3.69 +NASDAQ,ESBK,1994-10-06,18.00,18.00,18.00,18.00,000,4.34 +NASDAQ,ESBK,1994-03-08,16.50,17.00,16.50,17.00,10500,4.03 +NASDAQ,ESBK,1994-01-06,17.00,17.00,17.00,17.00,000,4.00 +NASDAQ,ESBK,1993-12-31,17.00,17.00,17.00,17.00,400,4.00 +NASDAQ,ESBK,1993-06-01,14.50,14.50,14.50,14.50,000,3.36 +NASDAQ,ESBK,1993-05-25,16.00,16.00,16.00,16.00,400,3.68 +NASDAQ,ESBK,1993-04-05,12.50,12.50,12.50,12.50,000,2.88 +NASDAQ,ESBK,1993-03-31,12.50,12.50,12.50,12.50,000,2.88 +NASDAQ,EQIX,2009-12-30,107.31,108.45,106.60,106.84,344700,106.84 +NASDAQ,EQIX,2009-03-11,46.95,48.93,46.75,47.86,1111100,47.86 +NASDAQ,EQIX,2008-10-20,58.43,62.36,57.60,61.45,1129400,61.45 +NASDAQ,EQIX,2008-09-29,72.31,72.31,63.45,65.71,1451900,65.71 +NASDAQ,EQIX,2008-03-07,60.24,61.75,59.59,61.05,1932000,61.05 +NASDAQ,EQIX,2007-11-02,115.13,117.08,111.38,114.69,705000,114.69 +NASDAQ,EQIX,2007-08-28,88.40,89.33,85.59,85.86,438200,85.86 +NASDAQ,EQIX,2007-06-07,86.72,87.21,85.10,85.61,654800,85.61 +NASDAQ,EQIX,2007-05-21,82.37,84.53,82.37,84.12,511400,84.12 +NASDAQ,EQIX,2007-05-15,81.38,82.21,78.20,78.21,500800,78.21 +NASDAQ,EQIX,2007-04-27,86.87,91.54,86.44,88.49,1038300,88.49 +NASDAQ,EQIX,2007-01-29,81.54,83.15,81.44,81.95,317000,81.95 +NASDAQ,EQIX,2006-08-02,51.00,52.20,50.14,52.04,439700,52.04 +NASDAQ,EQIX,2006-07-17,46.54,47.20,45.61,46.37,654500,46.37 +NASDAQ,EQIX,2006-05-12,61.80,63.58,61.60,63.09,426400,63.09 +NASDAQ,EQIX,2005-02-07,44.95,44.95,43.83,44.03,113500,44.03 +NASDAQ,EQIX,2004-11-10,37.71,37.83,37.20,37.70,214200,37.70 +NASDAQ,EQIX,2004-07-08,30.68,30.68,29.59,29.64,91000,29.64 +NASDAQ,EQIX,2003-05-16,5.73,5.96,5.10,5.70,92800,5.70 +NASDAQ,EQIX,2003-03-14,3.70,3.73,3.70,3.73,2300,3.73 +NASDAQ,EQIX,2003-01-27,3.95,4.00,3.15,3.16,79500,3.16 +NASDAQ,EQIX,2001-11-23,1.35,1.36,1.25,1.35,2000,43.20 +NASDAQ,EQIX,2001-08-31,0.75,0.77,0.72,0.73,6300,23.36 +NASDAQ,EQIX,2001-03-28,1.50,1.77,1.38,1.56,15400,50.00 +NASDAQ,ECOL,2009-11-16,16.61,17.28,16.61,17.11,56800,16.93 +NASDAQ,ECOL,2009-07-14,17.40,17.58,17.33,17.41,62900,16.89 +NASDAQ,ECOL,2008-12-18,18.65,20.03,18.65,19.39,183600,18.41 +NASDAQ,ECOL,2008-06-04,28.75,29.05,28.71,29.00,224800,27.13 +NASDAQ,ECOL,2008-01-16,21.50,22.21,21.40,21.96,87400,20.43 +NASDAQ,ECOL,2007-02-08,19.92,19.97,19.70,19.83,151200,17.93 +NASDAQ,ECOL,2007-01-23,18.87,19.05,18.79,18.83,120600,17.02 +NASDAQ,ECOL,2006-12-08,20.00,20.00,19.00,19.84,523600,17.78 +NASDAQ,ECOL,2006-10-24,20.70,20.81,20.47,20.69,106800,18.55 +NASDAQ,ECOL,2006-05-26,25.30,25.68,25.05,25.48,73500,22.54 +NASDAQ,ECOL,2006-04-27,25.81,27.00,25.62,26.53,328400,23.47 +NASDAQ,ECOL,2006-03-29,20.37,20.52,20.02,20.18,202300,17.72 +NASDAQ,ECOL,2005-09-08,18.85,18.91,18.65,18.80,81900,16.20 +NASDAQ,ECOL,2005-03-24,10.80,11.19,10.80,11.13,33500,9.51 +NASDAQ,ECOL,2004-08-25,9.20,9.21,8.90,9.07,85800,7.54 +NASDAQ,ECOL,2004-04-29,11.36,11.36,10.50,10.60,147000,8.81 +NASDAQ,ECOL,2003-11-19,4.27,4.49,4.27,4.42,7900,3.67 +NASDAQ,ECOL,2003-07-11,2.90,3.10,2.79,3.00,25900,2.49 +NASDAQ,ECOL,2002-11-21,2.86,3.00,2.80,2.83,6200,2.35 +NASDAQ,ECOL,2002-03-01,1.80,1.87,1.80,1.80,4200,1.50 +NASDAQ,ECOL,2001-12-28,1.65,1.90,1.65,1.65,17400,1.37 +NASDAQ,ECOL,2001-05-11,2.40,2.40,2.35,2.35,26100,1.95 +NASDAQ,ECOL,2001-01-08,2.50,2.50,2.06,2.13,11100,1.77 +NASDAQ,ECOL,2000-09-12,3.00,3.00,2.88,3.00,6400,2.49 +NASDAQ,ECOL,2000-06-23,3.95,3.97,3.75,3.88,22300,3.23 +NASDAQ,ECOL,2000-04-03,2.13,2.31,2.00,2.06,35500,1.71 +NASDAQ,ECOL,2000-02-02,2.19,2.31,2.13,2.25,42000,1.87 +NASDAQ,ECOL,1998-07-31,1.19,1.19,1.19,1.19,000,0.99 +NASDAQ,ECOL,1998-07-29,1.19,1.19,1.19,1.19,8600,0.99 +NASDAQ,ECOL,1998-05-28,1.37,1.37,1.37,1.37,12800,1.14 +NASDAQ,ECOL,1998-02-20,1.12,1.19,1.12,1.19,900,0.99 +NASDAQ,ECOL,1996-04-30,1.75,2.00,1.75,1.75,11600,1.45 +NASDAQ,ECOL,1996-04-24,2.00,2.00,1.75,1.75,26900,1.45 +NASDAQ,ECOL,1996-04-11,2.25,2.25,2.00,2.00,31100,1.66 +NASDAQ,ECOL,1996-02-29,3.50,3.50,2.75,3.25,3900,2.70 +NASDAQ,ECOL,1995-11-07,3.13,3.75,3.13,3.75,11400,3.12 +NASDAQ,ECOL,1995-04-07,6.25,6.25,6.25,6.25,8300,5.19 +NASDAQ,ECOL,1994-06-27,8.50,8.50,8.00,8.50,33900,6.96 +NASDAQ,ECOL,1993-07-15,8.50,9.25,8.50,8.88,11700,7.25 +NASDAQ,ECOL,1992-12-18,12.00,12.50,11.50,11.75,125500,9.59 +NASDAQ,ECOL,1992-07-28,14.00,15.00,14.00,14.25,14200,11.63 +NASDAQ,ECOL,1992-07-08,21.50,22.00,21.50,21.50,2600,11.70 +NASDAQ,ECOL,1992-04-15,22.75,23.50,22.75,23.00,31400,12.52 +NASDAQ,ECOL,1992-01-08,19.00,19.75,19.00,19.75,2400,10.75 +NASDAQ,ECOL,1991-07-12,13.25,13.75,13.25,13.25,8200,7.21 +NASDAQ,ECOL,1991-02-01,7.50,8.25,7.50,8.25,18800,4.49 +NASDAQ,ECOL,1990-09-26,8.50,8.75,8.50,8.75,8400,4.76 +NASDAQ,ESMC,2009-04-07,1.54,1.68,1.54,1.60,6700,1.60 +NASDAQ,ESMC,2009-01-05,1.66,1.68,1.66,1.68,1100,1.68 +NASDAQ,ESMC,2008-11-26,1.11,1.25,1.11,1.25,6000,1.25 +NASDAQ,ESMC,2008-03-31,3.20,3.25,3.20,3.25,3800,3.25 +NASDAQ,ESMC,2008-01-30,3.67,3.77,3.60,3.75,5800,3.75 +NASDAQ,ESMC,2007-07-13,5.20,5.40,5.20,5.30,43400,5.30 +NASDAQ,ESMC,2007-05-01,3.99,4.08,3.95,4.00,8700,4.00 +NASDAQ,ESMC,2007-01-23,3.59,3.59,3.45,3.48,16800,3.48 +NASDAQ,ESMC,2006-07-13,5.02,5.09,4.99,5.03,10700,5.03 +NASDAQ,ESMC,2006-04-06,4.73,4.73,4.54,4.58,46600,4.58 +NASDAQ,ESMC,2006-02-13,5.78,5.83,5.51,5.58,44100,5.58 +NASDAQ,ESMC,2006-02-03,6.00,6.03,5.77,5.79,18300,5.79 +NASDAQ,ESMC,2005-09-15,8.95,9.14,8.79,8.96,55400,8.96 +NASDAQ,ESMC,2005-05-18,7.15,7.99,7.04,7.45,1611700,7.45 +NASDAQ,ESMC,2005-05-11,5.18,5.24,4.80,4.90,49700,4.90 +NASDAQ,ESMC,2004-04-16,26.49,26.49,24.65,25.93,324000,25.93 +NASDAQ,ESMC,2003-11-18,6.62,6.86,6.53,6.59,47300,6.59 +NASDAQ,ESMC,2003-11-05,7.72,8.10,7.62,7.86,222100,7.86 +NASDAQ,ESMC,2003-11-03,6.62,7.10,6.62,7.00,61100,7.00 +NASDAQ,ESMC,2003-08-29,4.74,4.74,4.60,4.61,3900,4.61 +NASDAQ,ESMC,2002-12-26,1.87,1.87,1.87,1.87,200,1.87 +NASDAQ,ESMC,2002-08-12,1.50,1.50,1.40,1.40,4300,1.40 +NASDAQ,ESMC,2001-10-17,2.49,2.70,2.49,2.53,8100,2.53 +NASDAQ,ESMC,2001-07-12,1.78,1.78,1.78,1.78,1000,1.78 +NASDAQ,ESMC,2001-03-30,2.08,2.31,2.08,2.31,300,2.31 +NASDAQ,ESMC,2000-06-07,2.34,2.34,2.00,2.25,26500,2.25 +NASDAQ,ESMC,1998-08-03,0.94,0.94,0.94,0.94,600,0.94 +NASDAQ,ESMC,1998-06-15,1.12,1.12,1.09,1.12,11900,1.12 +NASDAQ,ESMC,1998-02-03,1.94,2.31,1.81,2.19,75900,2.19 +NASDAQ,ESMC,1997-08-27,0.50,0.53,0.50,0.50,15800,2.00 +NASDAQ,ESMC,1997-08-05,0.44,0.44,0.44,0.44,200,1.75 +NASDAQ,ESMC,1996-09-04,1.25,1.37,1.12,1.12,9500,4.50 +NASDAQ,ESMC,1996-02-01,2.75,3.13,2.75,3.00,49400,12.00 +NASDAQ,EXXI,2009-06-12,0.68,0.73,0.68,0.73,464300,0.73 +NASDAQ,EXXI,2009-05-22,0.72,0.79,0.71,0.72,657000,0.72 +NASDAQ,EXXI,2009-05-18,0.66,0.68,0.63,0.66,890000,0.66 +NASDAQ,EXXI,2009-03-04,0.36,0.36,0.26,0.31,1766700,0.31 +NASDAQ,EXXI,2008-10-27,1.51,1.52,1.40,1.42,676400,1.40 +NASDAQ,EXXI,2008-08-14,4.56,4.66,4.56,4.60,599100,4.52 +NASDAQ,EXXI,2008-04-25,4.86,5.00,4.75,4.97,303600,4.89 +NASDAQ,EXXI,2008-03-27,3.91,3.91,3.50,3.51,409300,3.45 +NASDAQ,EXXI,2008-01-10,5.05,6.25,4.87,5.45,71500,5.36 +NASDAQ,EXXI,2008-01-02,5.02,5.15,4.99,5.05,7200,4.97 +NASDAQ,EXXI,2007-11-27,5.42,5.42,5.21,5.38,5800,5.29 +NASDAQ,EXXI,2007-11-12,5.25,5.25,5.05,5.10,14600,5.01 +NASDAQ,EXXI,2007-06-15,6.40,6.40,6.36,6.40,73900,6.29 +NASDAQ,EXXI,2007-06-06,5.55,5.55,5.55,5.55,000,5.46 +NASDAQ,EPIX,2009-10-12,0.01,0.02,0.01,0.01,659500,0.01 +NASDAQ,EPIX,2009-04-22,0.36,0.37,0.33,0.36,113100,0.36 +NASDAQ,EPIX,2009-01-14,0.85,0.87,0.81,0.85,208900,0.85 +NASDAQ,EPIX,2008-11-10,0.68,0.68,0.50,0.52,117700,0.52 +NASDAQ,EPIX,2008-05-20,1.92,2.03,1.90,1.93,260000,1.93 +NASDAQ,EPIX,2008-04-29,1.75,1.80,1.66,1.69,111600,1.69 +NASDAQ,EPIX,2007-12-13,2.98,3.10,2.94,3.01,97700,3.01 +NASDAQ,EPIX,2006-08-09,4.41,4.50,4.21,4.21,60100,6.32 +NASDAQ,EPIX,2006-08-02,4.67,4.87,4.67,4.79,123100,7.19 +NASDAQ,EPIX,2006-07-31,4.44,5.00,4.44,4.87,194300,7.31 +NASDAQ,EPIX,2005-02-24,8.70,8.70,8.40,8.47,156100,12.71 +NASDAQ,EPIX,2005-01-18,11.14,11.34,10.67,11.27,1725500,16.91 +NASDAQ,EPIX,2004-11-22,16.60,16.65,16.14,16.34,144000,24.51 +NASDAQ,EPIX,2004-11-05,16.20,16.97,15.95,16.48,175500,24.72 +NASDAQ,EPIX,2004-10-26,16.20,16.44,16.03,16.10,89700,24.15 +NASDAQ,EPIX,2004-06-28,21.71,21.82,21.34,21.36,58700,32.04 +NASDAQ,EPIX,2004-03-19,20.49,20.53,19.90,19.95,80900,29.93 +NASDAQ,EPIX,2003-01-07,7.89,7.90,7.56,7.77,13200,11.66 +NASDAQ,EPIX,2002-12-10,8.55,8.70,8.25,8.69,6500,13.04 +NASDAQ,EPIX,2002-10-24,6.13,6.53,6.01,6.15,7800,9.23 +NASDAQ,EPIX,2002-07-10,10.40,10.70,10.36,10.65,45600,15.98 +NASDAQ,EPIX,2002-06-10,8.80,9.00,8.52,8.92,11100,13.38 +NASDAQ,EPIX,2002-05-13,12.30,13.17,12.15,12.33,56100,18.50 +NASDAQ,EPIX,2002-04-03,13.15,13.85,13.10,13.85,51100,20.78 +NASDAQ,EPIX,2002-03-06,12.56,13.00,12.55,12.87,22800,19.31 +NASDAQ,EPIX,2001-07-23,10.39,10.70,10.28,10.53,7300,15.80 +NASDAQ,EPIX,2001-06-18,9.00,10.00,9.00,10.00,11300,15.00 +NASDAQ,EPIX,2001-04-18,10.00,10.25,9.65,9.65,70300,14.48 +NASDAQ,EPIX,2000-12-28,7.69,7.69,7.00,7.31,40400,10.97 +NASDAQ,EPIX,2000-10-27,9.13,9.88,9.13,9.88,64400,14.81 +NASDAQ,EPIX,2000-10-06,13.25,13.69,13.00,13.00,5300,19.50 +NASDAQ,EPIX,2000-04-28,17.75,18.00,17.25,17.38,16000,26.06 +NASDAQ,EPIX,1997-07-23,11.00,11.00,10.13,10.13,700,15.19 +NASDAQ,EPIX,1997-07-16,9.00,9.38,9.00,9.25,2400,13.88 +NASDAQ,EMMS,2009-08-27,0.75,0.76,0.65,0.75,286500,0.75 +NASDAQ,EMMS,2009-06-19,0.30,0.32,0.30,0.30,12800,0.30 +NASDAQ,EMMS,2008-12-05,0.30,0.31,0.28,0.28,103800,0.28 +NASDAQ,EMMS,2008-06-11,2.81,2.92,2.71,2.71,104500,2.71 +NASDAQ,EMMS,2008-01-24,2.97,3.04,2.78,2.91,369800,2.91 +NASDAQ,EMMS,2006-05-19,15.85,16.00,15.80,15.99,543900,10.93 +NASDAQ,EMMS,2005-11-28,20.40,20.75,20.38,20.38,333900,13.93 +NASDAQ,EMMS,2005-09-12,23.77,24.49,23.59,23.96,543800,16.37 +NASDAQ,EMMS,2005-06-08,18.74,19.20,18.65,19.10,1851700,13.05 +NASDAQ,EMMS,2004-12-20,18.90,18.98,18.54,18.61,306000,12.72 +NASDAQ,EMMS,2004-11-01,18.74,18.89,18.54,18.67,246400,12.76 +NASDAQ,EMMS,2004-09-16,18.42,18.74,18.34,18.56,441700,12.68 +NASDAQ,EMMS,2004-08-20,19.85,20.04,19.70,19.96,371800,13.64 +NASDAQ,EMMS,2004-04-05,24.17,24.37,24.10,24.35,241300,16.64 +NASDAQ,EMMS,2003-09-08,23.43,23.78,23.41,23.60,489800,16.13 +NASDAQ,EMMS,2003-08-11,19.02,19.65,18.90,19.33,403000,13.21 +NASDAQ,EMMS,2003-08-06,19.38,19.50,18.94,19.14,435800,13.08 +NASDAQ,EMMS,2003-03-25,17.32,17.86,17.22,17.63,549100,12.05 +NASDAQ,EMMS,2003-02-06,21.67,22.75,21.49,22.70,1090200,15.51 +NASDAQ,EMMS,2002-10-28,21.51,22.08,21.14,21.70,1101700,14.83 +NASDAQ,EMMS,2002-08-14,13.68,14.49,13.36,14.40,561600,9.84 +NASDAQ,EMMS,2002-07-10,20.45,20.73,18.85,19.40,831500,13.26 +NASDAQ,EMMS,2002-06-12,26.94,27.25,24.89,25.72,1609100,17.57 +NASDAQ,EMMS,2001-02-08,31.62,33.44,31.62,32.50,490300,22.21 +NASDAQ,EMMS,1999-12-15,89.25,91.75,88.87,90.06,610000,30.77 +NASDAQ,EMMS,1999-11-02,74.12,76.69,73.75,73.81,743200,25.22 +NASDAQ,EMMS,1999-09-30,68.37,68.37,65.81,66.06,279600,22.57 +NASDAQ,EMMS,1999-09-22,68.44,69.25,67.25,69.25,509000,23.66 +NASDAQ,EMMS,1999-04-23,43.75,46.25,43.00,44.69,213200,15.27 +NASDAQ,EMMS,1998-11-02,33.25,34.25,32.75,33.75,147800,11.53 +NASDAQ,EMMS,1998-05-06,49.25,49.25,48.25,48.25,112200,16.48 +NASDAQ,EMMS,1997-09-19,47.00,49.75,46.50,46.75,624600,15.97 +NASDAQ,EMMS,1997-07-17,42.00,42.38,41.50,42.25,426600,14.43 +NASDAQ,EMMS,1996-12-20,32.25,32.75,30.00,30.00,123400,10.25 +NASDAQ,EMMS,1996-09-05,52.50,53.50,52.50,52.50,102200,17.94 +NASDAQ,EMMS,1996-05-02,42.50,43.25,42.00,42.50,95400,14.52 +NASDAQ,EMMS,1994-08-25,14.00,14.25,14.00,14.13,25000,4.83 +NASDAQ,ELTK,2009-08-05,1.10,1.19,1.10,1.19,700,1.19 +NASDAQ,ELTK,2009-07-27,1.22,1.22,1.22,1.22,1200,1.22 +NASDAQ,ELTK,2009-07-23,1.18,1.24,1.18,1.24,5100,1.24 +NASDAQ,ELTK,2009-07-07,1.35,1.37,1.35,1.37,900,1.37 +NASDAQ,ELTK,2008-10-30,0.99,0.99,0.99,0.99,000,0.99 +NASDAQ,ELTK,2008-05-07,2.20,2.20,2.20,2.20,500,2.20 +NASDAQ,ELTK,2008-04-01,2.21,2.23,2.10,2.23,21700,2.23 +NASDAQ,ELTK,2007-05-03,4.50,4.57,4.48,4.48,21000,4.48 +NASDAQ,ELTK,2006-08-01,3.70,3.79,3.70,3.79,32800,3.79 +NASDAQ,ELTK,2005-08-31,3.25,3.35,3.25,3.30,27500,3.30 +NASDAQ,ELTK,2005-04-12,3.07,3.12,2.79,2.92,1106400,2.92 +NASDAQ,ELTK,2005-04-06,4.19,4.44,3.81,4.05,1589100,4.05 +NASDAQ,ELTK,2004-10-14,1.04,1.04,1.02,1.02,3200,1.02 +NASDAQ,ELTK,2001-06-19,4.27,4.27,3.91,4.08,20300,4.08 +NASDAQ,ELTK,2001-04-05,3.12,3.12,3.00,3.12,17300,3.12 +NASDAQ,ELTK,2000-11-21,4.58,4.62,4.38,4.50,8500,4.50 +NASDAQ,ELTK,2000-10-30,4.67,4.88,4.56,4.69,13100,4.69 +NASDAQ,ELTK,2000-07-18,5.25,5.25,4.88,4.88,58800,4.88 +NASDAQ,ELTK,1999-10-21,0.72,0.72,0.72,0.72,400,0.72 +NASDAQ,ELTK,1998-03-20,1.50,1.50,1.50,1.50,1000,1.50 +NASDAQ,ELTK,1997-10-28,2.00,2.12,2.00,2.12,16300,2.12 +NASDAQ,ELTK,1997-10-21,2.62,2.62,2.62,2.62,1000,2.62 +NASDAQ,ELTK,1997-08-13,2.00,2.00,2.00,2.00,2000,2.00 +NASDAQ,ELTK,1997-06-12,2.94,2.94,2.94,2.94,2400,2.94 +NASDAQ,ELTK,1997-03-24,3.88,3.94,3.62,3.75,28200,3.75 +NASDAQ,EDS,2009-08-24,7.85,7.91,7.81,7.83,249800,7.83 +NASDAQ,EDS,2009-08-17,7.80,7.85,7.80,7.85,30200,7.85 +NASDAQ,EDS,2009-06-25,7.73,7.74,7.72,7.72,153600,7.72 +NASDAQ,EDS,2008-12-24,7.20,7.20,7.20,7.20,10000,7.20 +NASDAQ,EDS,2008-10-23,7.01,7.01,7.01,7.01,600,7.01 +NASDAQ,EDS,2008-09-24,7.23,7.23,7.23,7.23,000,7.23 +NASDAQ,EDS,2008-09-04,7.45,7.45,7.45,7.45,000,7.45 +NASDAQ,EDS,2008-05-29,7.36,7.36,7.36,7.36,000,7.36 +NASDAQ,EDS,2008-04-07,7.20,7.20,7.20,7.20,000,7.20 +NASDAQ,EDS,2007-12-13,7.15,7.15,7.15,7.15,127500,7.15 +NASDAQ,EDAC,2009-12-29,3.07,3.15,3.04,3.08,8000,3.08 +NASDAQ,EDAC,2009-11-04,3.59,3.60,3.51,3.60,1600,3.60 +NASDAQ,EDAC,2009-10-14,4.75,4.75,4.58,4.58,2000,4.58 +NASDAQ,EDAC,2009-09-14,4.38,4.49,4.21,4.21,3300,4.21 +NASDAQ,EDAC,2009-05-07,2.41,2.41,2.41,2.41,200,2.41 +NASDAQ,EDAC,2008-05-12,7.48,7.48,7.11,7.40,6000,7.40 +NASDAQ,EDAC,2007-10-04,8.20,8.24,7.92,8.01,13400,8.01 +NASDAQ,EDAC,2006-09-20,3.23,3.23,3.23,3.23,3000,3.23 +NASDAQ,EDAC,2006-07-21,3.35,3.35,3.25,3.25,3500,3.25 +NASDAQ,EDAC,2006-03-02,3.60,3.60,3.51,3.51,5500,3.51 +NASDAQ,EDAC,2005-12-20,3.40,3.40,3.40,3.40,2900,3.40 +NASDAQ,EDAC,2005-10-20,3.10,3.30,3.10,3.30,3100,3.30 +NASDAQ,EDAC,2005-08-18,4.55,4.55,4.40,4.50,17600,4.50 +NASDAQ,EDAC,2005-08-08,3.85,3.91,3.85,3.90,7700,3.90 +NASDAQ,EDAC,2005-06-28,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,EDAC,2004-06-08,1.65,1.65,1.64,1.65,3500,1.65 +NASDAQ,EDAC,2004-02-19,1.30,1.35,1.30,1.30,15100,1.30 +NASDAQ,EDAC,2003-12-30,1.03,1.05,1.03,1.05,2200,1.05 +NASDAQ,EDAC,2003-10-14,0.85,0.85,0.85,0.85,100,0.85 +NASDAQ,EDAC,2003-04-17,0.61,0.61,0.61,0.61,100,0.61 +NASDAQ,EDAC,2002-12-23,0.45,0.45,0.45,0.45,300,0.45 +NASDAQ,EDAC,2002-12-10,0.45,0.60,0.41,0.60,18500,0.60 +NASDAQ,EDAC,2002-11-25,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,EDAC,2002-09-20,0.41,0.41,0.40,0.41,17200,0.41 +NASDAQ,EDAC,2002-08-05,0.65,0.65,0.60,0.60,9900,0.60 +NASDAQ,EDAC,2000-11-15,1.56,1.56,1.56,1.56,1100,1.56 +NASDAQ,EDAC,2000-10-20,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,EDAC,1999-05-26,4.12,4.37,4.06,4.06,24700,4.06 +NASDAQ,EDAC,1999-03-31,5.00,5.00,4.75,4.75,4700,4.75 +NASDAQ,EDAC,1998-08-13,9.50,9.75,9.50,9.50,1400,9.50 +NASDAQ,EDAC,1998-08-05,10.63,10.63,9.88,10.37,13600,10.37 +NASDAQ,EDAC,1998-05-13,12.12,13.87,12.12,13.50,65500,12.27 +NASDAQ,EDAC,1998-01-02,8.75,8.75,8.63,8.63,4300,7.84 +NASDAQ,EDAC,1997-09-22,4.81,4.81,4.44,4.56,12000,4.15 +NASDAQ,EDAC,1996-06-24,1.50,1.50,1.38,1.50,14200,1.36 +NASDAQ,EDAC,1995-10-23,1.25,1.25,1.13,1.13,3300,1.02 +NASDAQ,ESYS,2009-11-05,4.27,4.27,4.27,4.27,000,4.27 +NASDAQ,ESYS,2009-01-27,4.17,4.32,4.17,4.22,800,4.22 +NASDAQ,ESYS,2008-12-24,4.61,4.77,4.42,4.61,5700,4.61 +NASDAQ,ESYS,2008-09-29,6.19,6.25,6.19,6.19,1600,6.19 +NASDAQ,ESYS,2008-06-27,6.22,6.22,6.05,6.05,400,6.05 +NASDAQ,ESYS,2008-06-12,5.90,6.00,5.68,6.00,4400,6.00 +NASDAQ,ESYS,2008-03-14,5.75,6.05,5.73,5.95,5400,5.95 +NASDAQ,ESYS,2008-03-13,5.80,5.99,5.75,5.99,9800,5.99 +NASDAQ,ESYS,2008-01-25,5.65,5.95,5.65,5.94,500,5.94 +NASDAQ,ESYS,2007-12-18,5.60,5.75,5.60,5.65,5000,5.65 +NASDAQ,ESYS,2007-11-01,6.15,6.15,6.08,6.08,600,6.08 +NASDAQ,ESYS,2007-10-31,5.85,6.11,5.85,6.11,3100,6.11 +NASDAQ,ESYS,2007-10-01,6.40,6.40,6.25,6.40,1800,6.40 +NASDAQ,ESYS,2007-07-05,8.45,8.45,8.10,8.36,8400,8.36 +NASDAQ,ESYS,2007-03-09,4.89,4.89,4.84,4.84,2100,4.84 +NASDAQ,ESYS,2006-03-21,4.00,4.05,4.00,4.05,1300,4.05 +NASDAQ,ESYS,2005-08-05,3.50,3.50,3.50,3.50,2000,3.50 +NASDAQ,ESYS,2005-05-20,3.11,3.12,3.08,3.11,5600,3.11 +NASDAQ,ESYS,2005-03-18,3.58,3.58,3.50,3.54,8300,3.54 +NASDAQ,ESYS,2004-09-30,2.13,2.35,2.13,2.35,10600,2.35 +NASDAQ,ESYS,2004-05-04,1.20,1.20,1.20,1.20,000,1.20 +NASDAQ,ESYS,2004-02-02,1.36,1.36,1.35,1.35,2400,1.35 +NASDAQ,ESYS,2003-12-11,1.25,1.25,1.22,1.22,5900,1.22 +NASDAQ,ESYS,2003-11-12,1.20,1.20,1.20,1.20,1500,1.20 +NASDAQ,ESYS,2003-06-27,1.60,1.60,1.60,1.60,2100,1.60 +NASDAQ,ESYS,2003-04-07,1.65,1.65,1.49,1.50,7200,1.50 +NASDAQ,ESYS,2003-03-24,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ESYS,2002-07-22,0.75,0.75,0.75,0.75,500,0.75 +NASDAQ,ESYS,2002-06-28,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,ESYS,2001-09-19,1.45,1.45,1.30,1.34,13400,1.34 +NASDAQ,ESYS,2001-04-04,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,ESYS,2000-10-31,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ESYS,1999-02-23,2.03,2.06,1.88,1.88,20400,1.88 +NASDAQ,ESYS,1998-12-10,2.16,2.19,2.12,2.12,27900,2.12 +NASDAQ,ESYS,1998-06-23,5.00,5.00,4.94,4.94,4100,4.94 +NASDAQ,ESYS,1997-10-01,8.38,8.62,8.25,8.25,13300,8.25 +NASDAQ,ESYS,1996-12-18,5.00,5.38,5.00,5.38,2400,5.38 +NASDAQ,ESYS,1996-11-04,5.87,5.87,5.50,5.75,18700,5.75 +NASDAQ,ESYS,1995-11-15,3.50,3.50,3.50,3.50,100,3.50 +NASDAQ,ESYS,1994-12-22,4.50,4.88,4.50,4.88,1200,4.88 +NASDAQ,ESYS,1994-06-30,6.25,6.25,6.25,6.25,2600,6.25 +NASDAQ,ESYS,1994-01-24,10.00,10.50,10.00,10.00,6500,10.00 +NASDAQ,EXAC,2008-12-19,16.86,17.13,16.16,16.72,95900,16.72 +NASDAQ,EXAC,2008-04-25,24.99,25.99,24.94,25.17,33700,25.17 +NASDAQ,EXAC,2008-01-07,20.69,21.49,20.69,21.40,36900,21.40 +NASDAQ,EXAC,2007-06-26,14.60,14.81,14.33,14.60,9000,14.60 +NASDAQ,EXAC,2007-06-19,14.40,14.52,14.11,14.37,15300,14.37 +NASDAQ,EXAC,2007-05-21,16.24,16.39,15.78,15.99,12500,15.99 +NASDAQ,EXAC,2006-09-27,14.01,14.01,13.74,13.91,4000,13.91 +NASDAQ,EXAC,2006-05-30,13.12,13.12,13.10,13.10,3200,13.10 +NASDAQ,EXAC,2006-03-10,12.25,12.38,12.09,12.38,31200,12.38 +NASDAQ,EXAC,2006-02-03,11.51,11.58,11.49,11.50,1900,11.50 +NASDAQ,EXAC,2005-07-14,14.00,14.12,14.00,14.09,12800,14.09 +NASDAQ,EXAC,2004-06-02,20.20,21.29,19.91,21.29,37400,21.29 +NASDAQ,EXAC,2004-05-13,19.20,19.50,19.12,19.20,12700,19.20 +NASDAQ,EXAC,2003-10-17,17.15,17.30,16.97,17.00,15500,17.00 +NASDAQ,EXAC,2003-07-28,15.04,16.00,14.50,15.99,147800,15.99 +NASDAQ,EXAC,2002-05-31,19.27,19.27,17.57,18.36,10800,9.18 +NASDAQ,EXAC,2002-02-25,15.55,16.60,15.55,16.60,3200,8.30 +NASDAQ,EXAC,2001-11-05,11.90,11.90,10.50,11.12,6000,5.56 +NASDAQ,EXAC,2001-03-23,16.38,16.88,15.94,15.94,1600,7.97 +NASDAQ,EXAC,2000-12-18,19.88,19.88,19.88,19.88,400,9.94 +NASDAQ,EXAC,2000-01-03,11.75,11.81,11.25,11.31,3800,5.66 +NASDAQ,EXAC,1999-06-21,12.50,12.75,12.50,12.50,4600,6.25 +NASDAQ,EXAC,1999-04-12,9.62,10.00,9.62,9.75,5200,4.88 +NASDAQ,EXAC,1999-03-08,11.50,11.50,10.06,10.06,7200,5.03 +NASDAQ,EXAC,1998-12-11,9.75,10.00,9.38,10.00,4800,5.00 +NASDAQ,EXAC,1998-09-24,6.38,6.50,6.25,6.50,10000,3.25 +NASDAQ,EXAC,1998-03-27,6.50,6.62,6.44,6.44,13200,3.22 +NASDAQ,EXAC,1998-03-06,5.50,5.50,5.25,5.25,1200,2.62 +NASDAQ,EXAC,1997-12-18,4.63,5.12,4.63,5.12,10000,2.56 +NASDAQ,EXAC,1997-12-03,6.00,6.00,5.75,5.75,4000,2.88 +NASDAQ,EXAC,1996-10-16,9.38,9.38,8.56,8.88,82000,4.44 +NASDAQ,EGOV,2009-02-05,5.32,5.39,4.77,5.07,219600,4.76 +NASDAQ,EGOV,2008-11-03,5.37,5.95,5.12,5.83,232400,5.48 +NASDAQ,EGOV,2008-09-05,6.72,6.82,6.54,6.55,83700,6.16 +NASDAQ,EGOV,2007-12-17,7.94,8.17,7.92,8.00,330900,7.21 +NASDAQ,EGOV,2007-11-05,6.91,7.01,6.75,6.89,177700,6.21 +NASDAQ,EGOV,2007-09-14,6.99,7.08,6.95,7.07,89900,6.37 +NASDAQ,EGOV,2007-04-30,5.84,5.84,5.59,5.68,154800,5.12 +NASDAQ,EGOV,2006-07-14,5.72,5.88,5.58,5.63,228400,4.41 +NASDAQ,EGOV,2005-08-16,5.38,5.41,5.27,5.34,58100,4.19 +NASDAQ,EGOV,2005-08-11,5.31,5.42,5.31,5.41,54700,4.24 +NASDAQ,EGOV,2005-04-15,4.50,4.54,4.45,4.48,85800,3.51 +NASDAQ,EGOV,2004-12-06,4.83,5.07,4.74,4.98,448500,3.90 +NASDAQ,EGOV,2003-05-08,2.24,2.30,2.18,2.24,108800,1.76 +NASDAQ,EGOV,2003-01-10,1.54,1.69,1.49,1.64,110200,1.29 +NASDAQ,EGOV,2002-11-07,1.64,1.68,1.58,1.60,110200,1.25 +NASDAQ,EGOV,2002-11-05,1.72,1.77,1.62,1.70,117400,1.33 +NASDAQ,EGOV,2002-10-04,1.67,1.67,1.60,1.60,26200,1.25 +NASDAQ,EGOV,2002-07-05,1.56,1.70,1.50,1.55,60100,1.22 +NASDAQ,EGOV,2002-06-13,2.05,2.29,1.57,2.02,1858800,1.58 +NASDAQ,EGOV,2002-01-29,3.88,3.99,3.75,3.80,82000,2.98 +NASDAQ,EGOV,2001-12-24,3.25,3.28,3.20,3.21,37200,2.52 +NASDAQ,EGOV,2001-07-23,2.70,2.95,2.52,2.61,128000,2.05 +NASDAQ,EGOV,2000-11-17,3.28,3.31,3.03,3.06,128900,2.40 +NASDAQ,EGOV,2000-07-21,16.94,17.25,16.50,16.62,519600,13.04 +NASDAQ,EGOV,2000-03-31,33.25,35.25,31.88,34.75,807400,27.25 +NASDAQ,EGOV,2000-01-07,31.00,32.25,30.13,30.38,204800,23.82 +NASDAQ,ETFC,2009-04-27,2.40,2.49,2.35,2.35,12759800,2.35 +NASDAQ,ETFC,2009-01-13,1.27,1.29,1.25,1.26,6536600,1.26 +NASDAQ,ETFC,2008-11-24,0.99,0.99,0.79,0.88,17729000,0.88 +NASDAQ,ETFC,2008-07-24,3.42,3.44,3.02,3.03,43519200,3.03 +NASDAQ,ETFC,2008-01-11,2.93,3.35,2.85,3.08,63109100,3.08 +NASDAQ,ETFC,2007-07-11,22.60,22.76,22.26,22.75,4068400,22.75 +NASDAQ,ETFC,2006-08-29,23.21,23.23,22.68,23.08,2816600,23.08 +NASDAQ,ETFC,2006-08-08,23.58,24.10,23.00,23.26,3773400,23.26 +NASDAQ,ETFC,2006-07-19,21.17,22.49,21.17,22.41,5729500,22.41 +NASDAQ,ETFC,2006-06-23,21.60,22.21,21.50,22.17,4978700,22.17 +NASDAQ,ETFC,2006-02-24,24.44,25.14,24.44,25.00,4215000,25.00 +NASDAQ,ETFC,2005-12-27,21.55,21.67,21.15,21.18,2339100,21.18 +NASDAQ,ETFC,2005-12-08,19.95,20.16,19.80,20.15,3525600,20.15 +NASDAQ,ETFC,2005-12-01,19.60,20.15,19.60,19.85,8749900,19.85 +NASDAQ,ETFC,2005-08-30,15.90,16.02,15.83,16.02,2169600,16.02 +NASDAQ,ETFC,2005-01-14,13.27,13.30,13.10,13.22,4170900,13.22 +NASDAQ,ETFC,2004-03-01,14.32,14.40,14.17,14.37,2159800,14.37 +NASDAQ,ETFC,2004-02-20,14.68,14.72,14.15,14.31,5655600,14.31 +NASDAQ,ETFC,2003-12-23,12.23,12.35,12.06,12.28,4448200,12.28 +NASDAQ,ETFC,2003-10-14,10.98,11.18,10.86,11.18,9120900,11.18 +NASDAQ,ETFC,2003-07-15,10.50,10.64,10.16,10.17,10219800,10.17 +NASDAQ,ETFC,2003-03-21,4.34,4.48,4.34,4.41,2357300,4.41 +NASDAQ,ETFC,2002-12-23,4.96,5.09,4.92,4.98,1413800,4.98 +NASDAQ,ETFC,2001-11-23,8.04,8.49,8.04,8.43,665700,8.43 +NASDAQ,ETFC,2001-07-24,6.55,6.56,6.05,6.06,1806100,6.06 +NASDAQ,ETFC,2001-07-05,6.38,6.43,6.10,6.17,1789700,6.17 +NASDAQ,ETFC,2001-03-29,6.70,6.76,6.43,6.45,1437000,6.45 +NASDAQ,ETFC,2000-01-26,22.50,24.62,22.06,24.28,9812900,24.28 +NASDAQ,ETFC,1998-11-30,32.63,33.25,26.94,27.06,10730800,6.76 +NASDAQ,ETFC,1998-09-25,18.12,18.75,17.75,18.50,2856400,4.62 +NASDAQ,ETFC,1998-07-24,25.62,27.25,25.50,27.12,7168000,6.78 +NASDAQ,ETFC,1997-08-28,30.87,31.00,29.75,30.37,1851600,7.59 +NASDAQ,ETFC,1997-08-22,27.50,27.81,27.50,27.81,2966400,6.95 +NASDAQ,ETFC,1997-04-22,16.37,16.75,16.00,16.37,974400,4.09 +NASDAQ,ENTN,2009-06-18,0.35,0.35,0.34,0.34,700,4.08 +NASDAQ,ENTN,2009-03-04,0.14,0.17,0.13,0.13,100,1.56 +NASDAQ,ENTN,2009-02-10,0.24,0.25,0.23,0.25,600,3.00 +NASDAQ,ENTN,2008-05-16,1.07,1.18,1.07,1.17,1400,14.04 +NASDAQ,ENTN,2007-11-30,2.56,2.59,2.55,2.57,1800,30.84 +NASDAQ,ENTN,2007-09-14,3.45,3.57,3.43,3.48,1000,41.76 +NASDAQ,ENTN,2007-08-24,2.97,3.01,2.86,2.95,4100,35.40 +NASDAQ,ENTN,2007-07-05,3.68,3.69,3.68,3.69,2100,44.28 +NASDAQ,ENTN,2007-05-29,2.77,2.83,2.76,2.79,2700,33.48 +NASDAQ,ENTN,2007-01-24,5.03,5.09,5.03,5.09,1700,61.08 +NASDAQ,ENTN,2006-09-28,6.10,6.25,5.98,6.24,5300,74.88 +NASDAQ,ENTN,2006-09-12,6.00,6.05,5.86,6.01,7300,72.12 +NASDAQ,ENTN,2006-08-25,5.25,5.32,5.17,5.18,2300,62.16 +NASDAQ,ENTN,2006-06-02,6.41,6.44,6.13,6.16,6300,73.92 +NASDAQ,ENTN,2006-05-02,6.45,6.48,6.38,6.47,5400,77.64 +NASDAQ,ENTN,2005-11-16,4.23,4.45,4.17,4.40,2300,52.80 +NASDAQ,ENTN,2005-09-28,3.65,3.65,3.60,3.62,3600,43.44 +NASDAQ,ENTN,2005-08-01,3.54,3.72,3.54,3.61,3300,43.32 +NASDAQ,ENTN,2005-04-19,3.53,3.72,3.51,3.69,5500,44.28 +NASDAQ,ENTN,2004-10-01,3.86,3.96,3.75,3.77,14500,45.24 +NASDAQ,ENTN,2004-04-13,12.50,12.70,12.30,12.30,1700,147.59 +NASDAQ,ECBE,2009-12-16,12.21,12.24,12.21,12.24,400,12.05 +NASDAQ,ECBE,2009-04-17,15.50,15.50,15.50,15.50,100,14.96 +NASDAQ,ECBE,2009-03-16,15.00,15.00,14.98,15.00,3600,14.30 +NASDAQ,ECBE,2008-10-22,22.00,22.00,22.00,22.00,000,20.76 +NASDAQ,ECBE,2008-10-08,21.20,21.20,21.20,21.20,000,20.01 +NASDAQ,ECBE,2008-06-02,24.50,24.50,24.50,24.50,000,22.78 +NASDAQ,ECBE,2007-11-07,26.57,26.57,26.57,26.57,000,24.35 +NASDAQ,ECBE,2007-06-29,29.50,29.50,29.25,29.36,1000,26.73 +NASDAQ,ECBE,2007-06-22,29.75,29.75,29.75,29.75,4300,26.93 +NASDAQ,ECBE,2007-01-25,33.20,33.20,33.20,33.20,100,29.90 +NASDAQ,ECBE,2006-08-24,32.84,32.84,32.84,32.84,200,29.26 +NASDAQ,ECBE,2006-07-21,33.90,33.90,33.50,33.85,400,30.16 +NASDAQ,ECBE,2005-11-22,28.37,28.37,28.37,28.37,000,24.87 +NASDAQ,ECBE,2005-04-05,30.61,30.61,29.40,29.80,1600,25.84 +NASDAQ,ECBE,2004-04-28,30.65,30.66,30.00,30.56,800,25.98 +NASDAQ,ECBE,2004-03-25,29.67,29.67,29.65,29.65,1300,25.08 +NASDAQ,ECBE,2003-12-29,28.00,28.00,28.00,28.00,000,23.69 +NASDAQ,ECBE,2003-07-17,23.07,23.07,22.97,22.97,1200,19.24 +NASDAQ,ECBE,2002-10-15,17.10,17.10,17.10,17.10,000,14.08 +NASDAQ,ECBE,2002-10-02,17.00,17.00,17.00,17.00,000,13.99 +NASDAQ,ECBE,2002-04-11,17.50,17.50,16.00,17.30,2200,14.07 +NASDAQ,ECBE,2002-04-01,15.00,15.00,15.00,15.00,000,12.20 +NASDAQ,ECBE,2001-12-05,12.50,12.50,12.50,12.50,600,10.03 +NASDAQ,ECBE,2001-04-10,12.50,12.50,12.50,12.50,000,9.89 +NASDAQ,ECBE,2000-08-18,13.00,13.00,13.00,13.00,000,10.07 +NASDAQ,ECBE,2000-05-24,10.00,10.00,10.00,10.00,000,7.69 +NASDAQ,ECBE,1999-11-10,12.50,12.50,12.50,12.50,000,9.47 +NASDAQ,ECBE,1999-03-09,14.50,14.50,14.00,14.00,3900,10.41 +NASDAQ,ECBE,1999-02-16,14.50,14.50,14.50,14.50,000,10.79 +NASDAQ,EEFT,2010-01-22,21.82,21.99,20.93,20.98,441600,20.98 +NASDAQ,EEFT,2010-01-05,22.47,22.66,22.19,22.52,175100,22.52 +NASDAQ,EEFT,2009-10-23,24.93,24.97,24.07,24.25,276300,24.25 +NASDAQ,EEFT,2009-05-22,15.16,15.17,14.57,14.69,279200,14.69 +NASDAQ,EEFT,2009-03-13,10.09,10.85,10.09,10.81,578600,10.81 +NASDAQ,EEFT,2009-02-25,9.62,9.73,9.11,9.59,654400,9.59 +NASDAQ,EEFT,2008-08-25,18.41,18.63,18.07,18.10,197300,18.10 +NASDAQ,EEFT,2008-07-22,16.64,17.34,16.60,17.26,487100,17.26 +NASDAQ,EEFT,2008-07-07,16.43,16.52,15.98,16.05,522000,16.05 +NASDAQ,EEFT,2008-01-07,29.51,29.69,28.44,28.59,539700,28.59 +NASDAQ,EEFT,2007-09-10,27.77,27.81,26.56,26.82,764600,26.82 +NASDAQ,EEFT,2007-09-04,27.02,27.51,26.79,27.36,367600,27.36 +NASDAQ,EEFT,2006-09-05,24.04,24.64,23.90,24.60,425800,24.60 +NASDAQ,EEFT,2006-08-14,24.38,25.23,24.23,24.48,342000,24.48 +NASDAQ,EEFT,2006-06-22,34.54,35.00,34.30,34.49,250600,34.49 +NASDAQ,EEFT,2006-05-26,34.29,35.25,34.16,34.88,196600,34.88 +NASDAQ,EEFT,2005-02-15,23.48,23.94,23.25,23.73,171200,23.73 +NASDAQ,EEFT,2005-01-26,24.99,25.61,24.83,25.61,120600,25.61 +NASDAQ,EEFT,2004-06-23,21.68,23.36,21.44,23.15,234800,23.15 +NASDAQ,EEFT,2003-10-22,13.08,13.08,12.59,12.90,118500,12.90 +NASDAQ,EEFT,2003-09-05,10.23,10.23,9.80,10.00,47400,10.00 +NASDAQ,EEFT,2003-06-12,11.43,11.62,11.30,11.34,68200,11.34 +NASDAQ,EEFT,2003-06-09,12.54,12.74,11.29,11.87,182100,11.87 +NASDAQ,EEFT,2003-05-02,9.30,10.00,9.30,9.88,399600,9.88 +NASDAQ,EEFT,2002-06-13,12.16,13.10,11.88,12.98,71300,12.98 +NASDAQ,EEFT,2002-02-05,20.10,20.30,18.81,19.76,64100,19.76 +NASDAQ,EEFT,2002-01-03,17.31,18.10,17.30,18.00,70600,18.00 +NASDAQ,EEFT,2001-08-01,11.49,11.50,10.85,11.14,47800,11.14 +NASDAQ,EEFT,2001-06-11,6.60,6.72,6.40,6.72,22100,6.72 +NASDAQ,EEFT,2001-02-08,7.38,7.62,7.19,7.31,473300,7.31 +NASDAQ,EEFT,2001-01-25,6.62,7.00,6.44,7.00,144700,7.00 +NASDAQ,EEFT,2001-01-18,6.19,6.19,5.94,6.06,27100,6.06 +NASDAQ,EEFT,2001-01-03,4.50,5.00,4.06,4.75,15700,4.75 +NASDAQ,EEFT,2000-12-15,4.62,5.00,4.50,5.00,26400,5.00 +NASDAQ,EEFT,2000-10-18,7.00,7.00,6.00,6.44,32700,6.44 +NASDAQ,EEFT,1999-11-17,2.80,3.06,2.80,3.06,51900,3.06 +NASDAQ,EEFT,1999-06-18,2.05,2.06,2.03,2.06,23800,2.06 +NASDAQ,EEFT,1999-03-10,2.50,2.50,2.47,2.47,6800,2.47 +NASDAQ,EEFT,1999-01-21,3.00,3.06,3.00,3.00,30500,3.00 +NASDAQ,EEFT,1999-01-11,3.13,3.13,2.87,2.94,10900,2.94 +NASDAQ,EEFT,1999-01-04,2.75,2.75,2.50,2.50,2300,2.50 +NASDAQ,EEFT,1998-10-26,3.06,3.38,3.06,3.13,4100,3.13 +NASDAQ,EEFT,1998-06-12,4.88,4.88,4.75,4.81,8400,4.81 +NASDAQ,EEFT,1997-04-30,12.62,12.88,12.56,12.56,45000,12.56 +NASDAQ,EXLS,2009-09-16,13.37,13.63,13.09,13.48,140900,13.48 +NASDAQ,EXLS,2009-09-01,11.97,12.89,11.41,11.99,79500,11.99 +NASDAQ,EXLS,2008-05-29,20.67,21.21,20.15,20.53,126600,20.53 +NASDAQ,EXLS,2007-10-24,26.74,27.02,25.63,26.99,64900,26.99 +NASDAQ,EXLS,2007-04-02,20.52,20.96,19.82,20.08,44500,20.08 +NASDAQ,EXLS,2007-03-29,21.22,21.25,20.79,21.18,19600,21.18 +NASDAQ,EXLS,2007-03-14,23.05,23.07,22.43,22.70,42100,22.70 +NASDAQ,EXLS,2007-01-30,24.29,24.74,24.27,24.74,25900,24.74 +NASDAQ,EXLS,2006-12-19,21.87,22.13,21.10,21.37,155900,21.37 +NASDAQ,EFII,2010-01-08,12.84,13.08,12.82,13.00,75800,13.00 +NASDAQ,EFII,2009-01-05,9.90,10.14,9.62,10.00,250700,10.00 +NASDAQ,EFII,2008-11-18,9.60,9.60,8.90,9.07,636200,9.07 +NASDAQ,EFII,2008-10-27,8.89,9.66,8.56,9.43,616300,9.43 +NASDAQ,EFII,2007-09-27,27.47,27.72,27.31,27.34,204900,27.34 +NASDAQ,EFII,2006-11-15,24.44,24.63,24.26,24.59,566400,24.59 +NASDAQ,EFII,2006-11-03,23.17,23.42,23.07,23.39,540900,23.39 +NASDAQ,EFII,2006-08-22,23.15,23.44,23.09,23.31,314300,23.31 +NASDAQ,EFII,2006-02-23,25.57,26.54,25.39,26.32,598200,26.32 +NASDAQ,EFII,2005-11-04,24.98,25.07,24.79,25.00,357500,25.00 +NASDAQ,EFII,2005-10-04,22.89,23.06,22.65,22.66,355300,22.66 +NASDAQ,EFII,2005-09-02,20.05,20.73,20.00,20.01,283300,20.01 +NASDAQ,EFII,2005-08-31,19.58,19.80,19.51,19.80,421300,19.80 +NASDAQ,EFII,2005-08-15,20.52,21.25,20.48,21.22,457200,21.22 +NASDAQ,EFII,2005-07-28,21.23,21.24,20.98,21.05,365800,21.05 +NASDAQ,EFII,2005-04-01,17.85,18.08,17.35,17.48,331200,17.48 +NASDAQ,EFII,2005-03-03,16.50,16.82,16.50,16.60,378500,16.60 +NASDAQ,EFII,2004-09-23,16.41,16.79,16.35,16.74,2253100,16.74 +NASDAQ,EFII,2004-05-14,26.97,27.50,26.82,27.02,1416800,27.02 +NASDAQ,EFII,2003-10-17,25.68,25.73,24.72,24.86,757000,24.86 +NASDAQ,EFII,2003-08-22,19.87,20.10,19.61,19.76,248400,19.76 +NASDAQ,EFII,2003-07-03,21.23,21.23,20.57,20.57,182900,20.57 +NASDAQ,EFII,2003-04-25,19.21,19.35,18.90,18.99,225000,18.99 +NASDAQ,EFII,2001-10-29,19.97,20.20,19.75,19.81,610900,19.81 +NASDAQ,EFII,2001-10-05,16.70,18.16,16.56,17.82,265600,17.82 +NASDAQ,EFII,2001-07-03,28.30,28.55,28.00,28.18,664900,28.18 +NASDAQ,EFII,2001-05-25,26.01,26.20,23.87,24.28,1962600,24.28 +NASDAQ,EFII,2000-06-12,25.25,25.25,24.25,24.94,2228500,24.94 +NASDAQ,EFII,2000-03-07,59.50,60.13,58.00,58.75,754400,58.75 +NASDAQ,EFII,1999-12-27,58.25,58.69,55.81,56.62,503900,56.62 +NASDAQ,EFII,1999-09-21,58.75,59.12,56.00,56.50,541200,56.50 +NASDAQ,EFII,1999-09-16,57.31,57.75,54.06,55.88,696000,55.88 +NASDAQ,EFII,1999-05-20,50.00,50.50,47.25,47.38,923600,47.38 +NASDAQ,EFII,1999-01-15,35.56,37.25,35.50,37.06,648000,37.06 +NASDAQ,EFII,1998-11-02,24.44,25.56,24.25,25.56,1220400,25.56 +NASDAQ,EFII,1998-08-25,17.87,18.25,17.69,17.87,744200,17.87 +NASDAQ,EFII,1998-05-13,24.19,24.88,23.69,24.13,1842100,24.13 +NASDAQ,EFII,1997-08-12,54.88,55.00,54.00,54.25,154900,54.25 +NASDAQ,EFII,1997-07-31,54.25,55.25,54.25,55.00,221500,55.00 +NASDAQ,EFII,1996-06-12,79.75,82.25,79.00,79.00,491400,39.50 +NASDAQ,EFII,1996-05-17,75.00,75.50,70.50,72.50,527400,36.25 +NASDAQ,EFII,1995-12-21,39.25,41.00,39.00,39.75,273600,19.88 +NASDAQ,EFII,1995-10-30,79.00,85.25,78.25,81.75,1208400,20.44 +NASDAQ,EFII,1995-08-11,59.75,59.88,58.75,58.75,427200,14.69 +NASDAQ,EFII,1994-05-16,15.75,15.75,14.50,15.00,678400,3.75 +NASDAQ,EFII,1993-09-14,17.00,17.00,16.25,16.75,739600,4.19 +NASDAQ,EFII,1993-08-04,17.25,17.25,16.25,16.75,226800,4.19 +NASDAQ,EFII,1993-07-28,17.00,18.00,16.50,17.50,3084800,4.37 +NASDAQ,EVVV,2009-10-02,12.03,12.18,11.88,12.01,1160100,12.01 +NASDAQ,EVVV,2009-09-22,12.35,12.35,11.94,11.99,1400500,11.99 +NASDAQ,EVVV,2009-03-31,7.30,7.34,7.02,7.10,568400,7.10 +NASDAQ,EVVV,2008-01-10,10.18,10.34,10.08,10.30,1416500,10.30 +NASDAQ,EVVV,2007-09-11,16.04,16.28,16.04,16.23,326600,16.23 +NASDAQ,EVVV,2007-08-23,16.50,16.54,16.14,16.27,268800,16.27 +NASDAQ,EVVV,2006-10-16,17.50,17.80,17.20,17.78,128500,17.78 +NASDAQ,EVVV,2006-09-18,16.96,17.80,16.96,17.67,402100,17.67 +NASDAQ,EVVV,2006-02-22,16.88,16.93,16.68,16.75,193500,16.75 +NASDAQ,EVVV,2005-11-14,13.19,13.48,12.75,13.00,290000,13.00 +NASDAQ,EBTC,2010-02-01,10.64,10.83,10.50,10.62,6900,10.52 +NASDAQ,EBTC,2009-11-03,10.74,10.78,10.51,10.69,4200,10.49 +NASDAQ,EBTC,2009-03-17,8.75,8.75,8.75,8.75,100,8.46 +NASDAQ,EBTC,2008-12-19,10.67,10.70,9.63,10.68,5000,10.23 +NASDAQ,EBTC,2008-10-17,11.98,12.00,11.91,11.91,1900,11.32 +NASDAQ,EBTC,2008-05-12,12.75,12.75,12.75,12.75,000,12.03 +NASDAQ,EBTC,2007-12-28,12.69,12.99,12.65,12.65,1200,11.77 +NASDAQ,EBTC,2007-09-12,13.85,13.87,13.70,13.70,1200,12.67 +NASDAQ,EBTC,2007-08-20,13.85,13.85,13.85,13.85,000,12.81 +NASDAQ,EBTC,2006-08-16,15.44,15.44,15.44,15.44,500,14.00 +NASDAQ,EBTC,2006-08-07,16.30,16.30,16.30,16.30,100,14.71 +NASDAQ,EBTC,2006-07-07,16.10,16.28,16.10,16.28,200,14.69 +NASDAQ,EBTC,2006-03-29,32.33,32.33,32.33,32.33,000,14.53 +NASDAQ,EBTC,2006-02-17,32.00,32.00,31.00,32.00,5600,14.38 +NASDAQ,EBTC,2005-12-02,28.15,28.26,28.15,28.26,2000,12.65 +NASDAQ,EBTC,2005-05-25,30.10,30.10,30.10,30.10,400,13.26 +NASDAQ,EWBC,2009-12-18,14.94,16.49,14.94,16.36,6038500,16.35 +NASDAQ,EWBC,2008-03-25,19.76,19.88,19.17,19.75,928000,19.22 +NASDAQ,EWBC,2007-09-04,35.68,35.85,35.43,35.43,405600,34.25 +NASDAQ,EWBC,2006-01-09,36.92,36.99,36.70,36.90,236300,35.21 +NASDAQ,EWBC,2005-06-13,32.90,32.93,32.35,32.65,485800,31.06 +NASDAQ,EWBC,2003-02-10,31.99,32.48,31.80,32.48,455800,15.19 +NASDAQ,EWBC,2002-10-28,34.63,34.79,33.25,34.10,324600,15.87 +NASDAQ,EWBC,2002-06-11,32.98,33.50,32.98,33.26,285800,15.45 +NASDAQ,EWBC,2001-10-30,22.86,23.13,22.54,22.93,67600,10.60 +NASDAQ,EWBC,2001-06-21,24.99,25.10,24.75,25.04,124600,11.55 +NASDAQ,EWBC,2001-05-21,24.17,24.17,23.90,23.95,983800,11.05 +NASDAQ,EWBC,2001-03-30,19.05,19.25,18.75,19.25,462000,8.87 +NASDAQ,EWBC,2001-02-07,25.06,25.56,24.50,25.38,1365400,11.69 +NASDAQ,EWBC,2000-10-10,19.25,19.56,19.12,19.31,328200,8.87 +NASDAQ,EWBC,2000-09-28,18.00,18.56,17.88,18.50,338400,8.50 +NASDAQ,EWBC,2000-07-13,15.62,16.19,15.47,16.12,447000,7.39 +NASDAQ,EWBC,2000-03-29,11.16,11.19,10.12,10.69,266200,4.89 +NASDAQ,EWBC,2000-02-18,12.56,12.62,12.12,12.12,17800,5.55 +NASDAQ,EWBC,2000-02-02,12.75,12.75,12.50,12.56,106600,5.75 +NASDAQ,EWBC,1999-07-02,9.86,9.92,9.67,9.92,30000,4.50 +NASDAQ,EWBC,1999-04-01,9.03,9.03,8.78,8.84,309600,4.00 +NASDAQ,EPCTD,2010-01-21,2.27,2.42,2.27,2.35,143800,2.35 +NASDAQ,EPCTD,2009-05-01,0.63,0.63,0.61,0.62,3600,1.86 +NASDAQ,EPCTD,2009-04-06,0.60,0.60,0.58,0.59,11200,1.77 +NASDAQ,EPCTD,2008-12-15,0.66,0.69,0.64,0.65,195600,1.95 +NASDAQ,EPCTD,2008-09-02,0.86,0.86,0.65,0.67,76200,2.01 +NASDAQ,EPCTD,2008-08-06,0.66,0.72,0.64,0.68,59100,2.04 +NASDAQ,EPCTD,2008-07-14,0.34,0.34,0.29,0.31,16200,0.93 +NASDAQ,EPCTD,2007-12-31,1.32,1.34,1.27,1.27,32800,3.81 +NASDAQ,EPCTD,2007-12-11,1.43,1.45,1.36,1.38,52800,4.14 +NASDAQ,EPCTD,2007-11-13,1.41,1.43,1.36,1.43,20900,4.29 +NASDAQ,EPCTD,2007-03-29,1.72,1.74,1.70,1.71,5900,5.13 +NASDAQ,EPCTD,2006-01-18,4.85,5.06,4.85,5.00,6900,15.00 +NASDAQ,ERIE,2010-01-21,38.94,38.94,38.40,38.46,62600,38.46 +NASDAQ,ERIE,2009-11-06,35.83,35.91,35.41,35.87,38200,35.44 +NASDAQ,ERIE,2009-10-28,35.95,36.28,35.77,35.78,83700,35.35 +NASDAQ,ERIE,2009-08-21,37.89,38.34,37.79,38.26,133000,37.35 +NASDAQ,ERIE,2009-03-24,34.81,35.18,32.99,33.39,210400,31.76 +NASDAQ,ERIE,2009-02-10,36.26,36.67,35.24,35.24,129700,33.52 +NASDAQ,ERIE,2008-12-12,34.97,37.18,34.97,37.00,74900,34.77 +NASDAQ,ERIE,2008-02-29,49.45,49.74,48.84,49.35,114300,45.08 +NASDAQ,ERIE,2008-01-18,49.86,50.37,48.31,49.25,106500,44.99 +NASDAQ,ERIE,2007-10-23,56.31,56.59,55.53,56.46,44100,51.14 +NASDAQ,ERIE,2007-06-08,54.50,54.76,54.11,54.61,25800,48.78 +NASDAQ,ERIE,2007-01-26,54.35,54.67,53.66,54.46,35700,48.27 +NASDAQ,ERIE,2007-01-23,55.22,55.28,54.69,54.87,56000,48.64 +NASDAQ,ERIE,2005-08-11,53.24,53.63,52.53,53.63,18200,45.64 +NASDAQ,ERIE,2005-03-07,53.39,54.20,53.17,54.04,16700,45.43 +NASDAQ,ERIE,2004-11-18,51.39,52.11,51.27,52.00,28900,43.45 +NASDAQ,ERIE,2004-09-28,50.79,51.07,50.58,50.97,19200,42.41 +NASDAQ,ERIE,2003-06-18,41.41,41.72,41.31,41.42,25100,33.65 +NASDAQ,ERIE,2003-05-07,38.42,38.50,37.80,38.08,49200,30.94 +NASDAQ,ERIE,2002-12-27,36.71,36.80,35.86,35.90,33300,28.86 +NASDAQ,ERIE,2002-11-29,39.12,39.20,38.02,38.90,4600,31.28 +NASDAQ,ERIE,2002-11-27,38.00,39.09,37.84,38.48,29700,30.94 +NASDAQ,ERIE,2002-01-29,38.11,38.59,38.05,38.05,9000,30.22 +NASDAQ,ERIE,2001-11-09,39.71,39.92,39.31,39.51,6900,31.24 +NASDAQ,ERIE,2001-11-05,40.25,40.25,39.92,39.96,6700,31.59 +NASDAQ,ERIE,2001-09-10,36.77,37.69,36.53,36.99,23500,29.13 +NASDAQ,ERIE,2001-07-23,33.15,33.70,33.11,33.59,64000,26.45 +NASDAQ,ERIE,2001-06-11,35.75,35.89,35.75,35.82,13800,28.08 +NASDAQ,ERIE,2001-05-24,33.50,33.86,33.50,33.50,18300,26.26 +NASDAQ,ERIE,2001-04-20,29.70,30.00,29.05,29.43,24200,23.07 +NASDAQ,ERIE,2000-05-01,28.88,28.94,28.25,28.25,37800,21.72 +NASDAQ,ERIE,2000-03-09,30.00,31.25,30.00,30.88,37000,23.64 +NASDAQ,ERIE,2000-02-29,30.75,31.25,26.25,31.00,107800,23.73 +NASDAQ,ERIE,2000-01-20,29.12,30.00,29.12,29.87,19300,22.87 +NASDAQ,ERIE,1999-12-02,31.63,31.92,31.63,31.80,10600,24.24 +NASDAQ,ERIE,1999-11-09,31.74,31.80,31.49,31.61,11000,24.09 +NASDAQ,ERIE,1999-10-15,30.86,31.49,30.62,31.11,78500,23.71 +NASDAQ,ERIE,1998-09-08,25.37,26.34,25.37,25.37,11300,18.94 +NASDAQ,ERIE,1997-11-10,29.02,29.02,28.78,29.02,3700,21.43 +NASDAQ,ERIE,1997-10-07,32.20,32.93,32.20,32.20,11900,23.77 +NASDAQ,ERIE,1997-06-25,29.76,29.76,28.90,29.51,10000,21.67 +NASDAQ,ERIE,1997-04-10,29.15,29.15,29.15,29.15,300,21.40 +NASDAQ,ERIE,1996-10-28,32.20,34.02,32.20,34.02,2000,24.82 +NASDAQ,ERIE,1996-08-29,38.05,38.05,37.56,37.56,1600,27.34 +NASDAQ,ERIE,1996-07-16,41.95,41.95,40.00,40.00,2300,29.11 +NASDAQ,ERIE,1996-03-11,60.37,60.37,60.37,60.37,1500,14.57 +NASDAQ,ERIE,1996-03-08,60.37,60.37,58.54,58.54,12000,14.13 +NASDAQ,EXLP,2009-11-09,19.04,19.71,18.75,19.58,45900,19.18 +NASDAQ,EXLP,2009-05-07,13.62,14.67,13.33,13.69,61200,12.77 +NASDAQ,EXLP,2009-03-19,12.89,12.95,12.58,12.80,13300,11.56 +NASDAQ,EXLP,2009-01-15,11.45,11.91,10.65,10.70,150500,9.33 +NASDAQ,EXLP,2008-11-05,15.75,16.19,14.20,14.49,43800,12.63 +NASDAQ,EXLP,2008-09-17,17.13,17.13,14.90,14.90,23700,12.61 +NASDAQ,EXLP,2008-05-20,30.99,31.00,29.50,30.24,5000,25.13 +NASDAQ,EXLP,2008-03-20,30.38,30.40,30.08,30.15,6800,24.68 +NASDAQ,EXLP,2008-02-28,33.50,33.50,28.41,32.75,21500,26.81 +NASDAQ,EXLP,2007-06-12,36.42,36.84,35.76,35.91,9300,28.37 +NASDAQ,EXLP,2007-03-15,29.55,31.51,29.41,31.00,50900,24.24 +NASDAQ,EBIX,2010-01-08,17.45,17.57,17.25,17.41,825000,17.41 +NASDAQ,EBIX,2010-01-07,17.87,17.94,17.37,17.59,399500,17.59 +NASDAQ,EBIX,2008-12-09,22.78,23.32,22.22,22.59,61800,7.53 +NASDAQ,EBIX,2008-11-13,24.81,27.75,24.31,27.35,306900,9.12 +NASDAQ,EBIX,2008-10-06,88.56,89.68,82.00,84.61,314100,9.40 +NASDAQ,EBIX,2008-09-24,102.44,102.99,100.01,101.02,126000,11.22 +NASDAQ,EBIX,2008-02-19,67.00,67.57,66.04,66.90,36900,7.43 +NASDAQ,EBIX,2008-01-07,77.48,77.48,70.50,73.45,30600,8.16 +NASDAQ,EBIX,2006-05-23,18.25,18.25,18.25,18.25,000,2.03 +NASDAQ,EBIX,2005-12-20,19.18,19.18,19.18,19.18,1800,2.13 +NASDAQ,EBIX,2005-11-01,18.93,19.00,18.80,18.90,43200,2.10 +NASDAQ,EBIX,2005-08-10,17.26,17.42,16.85,16.96,72000,1.88 +NASDAQ,EBIX,2004-10-14,12.65,13.00,12.50,13.00,16200,1.44 +NASDAQ,EBIX,2004-05-17,13.69,13.69,11.13,11.50,382500,1.28 +NASDAQ,EBIX,2003-09-16,5.40,5.44,5.31,5.35,31500,0.59 +NASDAQ,EBIX,2002-10-16,2.60,3.00,2.60,2.98,6300,0.33 +NASDAQ,EBIX,2002-07-29,0.40,0.40,0.31,0.33,83700,0.29 +NASDAQ,EBIX,2001-06-27,1.79,1.79,1.79,1.79,1800,1.59 +NASDAQ,EBIX,2001-03-26,0.61,0.72,0.44,0.63,226800,0.56 +NASDAQ,EBIX,2001-03-12,1.22,1.22,1.22,1.22,000,1.08 +NASDAQ,EBIX,1999-12-16,1.78,1.80,1.75,1.75,81900,1.56 +NASDAQ,EBIX,1999-12-10,1.85,1.88,1.83,1.88,58500,1.67 +NASDAQ,EBIX,1999-11-02,1.34,1.38,1.34,1.35,32400,1.20 +NASDAQ,EBIX,1999-09-22,1.30,1.36,1.30,1.34,86400,1.19 +NASDAQ,EBIX,1999-09-21,1.35,1.38,1.30,1.30,45900,1.16 +NASDAQ,EBIX,1999-08-27,1.57,1.60,1.45,1.53,76500,1.36 +NASDAQ,EBIX,1999-07-13,1.81,1.81,1.80,1.80,12600,1.60 +NASDAQ,EBIX,1999-06-30,1.98,2.00,1.98,2.00,248400,1.78 +NASDAQ,EBIX,1999-03-17,1.55,1.57,1.53,1.55,90000,1.38 +NASDAQ,EBIX,1999-02-03,1.95,2.02,1.90,2.00,95400,1.78 +NASDAQ,EBIX,1999-01-11,1.50,1.67,1.50,1.67,35100,1.49 +NASDAQ,EEI,2009-03-18,12.48,13.69,12.48,13.44,25600,13.07 +NASDAQ,EEI,2009-03-09,11.15,11.44,11.15,11.44,2800,11.13 +NASDAQ,EEI,2008-12-05,9.00,9.25,8.70,9.25,1700,9.00 +NASDAQ,EEI,2008-11-24,8.75,9.10,7.57,7.61,5400,7.23 +NASDAQ,EEI,2007-10-08,11.97,12.15,11.97,12.15,3700,11.18 +NASDAQ,EEI,2006-11-01,10.25,10.25,10.20,10.22,2300,5.24 +NASDAQ,EEI,2006-05-23,10.35,10.35,10.10,10.10,5900,5.09 +NASDAQ,EEI,2006-05-15,10.50,10.60,10.45,10.50,3900,5.29 +NASDAQ,EEI,2005-12-07,8.25,8.25,8.20,8.25,6700,4.16 +NASDAQ,EEI,2005-11-10,8.00,8.09,7.90,7.95,11200,3.92 +NASDAQ,EEI,2005-10-18,7.85,7.85,7.85,7.85,000,3.87 +NASDAQ,EEI,2004-11-30,8.80,8.80,8.80,8.80,200,4.15 +NASDAQ,EEI,2004-05-07,10.17,10.17,9.99,10.00,8900,4.62 +NASDAQ,EEI,2004-04-28,10.75,11.00,10.50,10.89,7000,5.03 +NASDAQ,EEI,2003-09-18,11.05,11.10,11.05,11.10,6100,5.04 +NASDAQ,EEI,2003-08-01,9.50,9.90,9.50,9.90,4200,4.50 +NASDAQ,EEI,2003-05-27,10.04,10.04,10.04,10.04,300,4.48 +NASDAQ,EEI,2003-04-08,8.30,8.45,8.30,8.45,1600,3.77 +NASDAQ,EEI,2002-10-07,8.80,8.80,8.80,8.80,400,3.86 +NASDAQ,EEI,2002-10-03,9.05,9.05,9.00,9.00,1200,3.95 +NASDAQ,EEI,2002-09-27,8.90,8.90,8.90,8.90,800,3.90 +NASDAQ,EEI,2002-08-29,9.85,9.85,9.85,9.85,500,4.32 +NASDAQ,EEI,2002-04-09,10.25,10.32,10.25,10.32,200,4.46 +NASDAQ,EEI,2002-03-27,10.22,10.50,10.21,10.50,4800,4.53 +NASDAQ,EEI,2001-10-22,9.55,9.75,9.55,9.75,4300,4.14 +NASDAQ,EEI,2001-08-09,8.10,8.10,8.05,8.05,2100,3.42 +NASDAQ,EEI,2001-06-11,8.20,8.20,8.00,8.00,6300,3.33 +NASDAQ,EEI,2001-01-12,5.81,6.00,5.81,6.00,1500,2.49 +NASDAQ,EEI,2000-10-17,6.50,6.50,6.50,6.50,000,2.63 +NASDAQ,EEI,2000-06-13,6.38,6.38,6.38,6.38,1000,2.52 +NASDAQ,EEI,2000-04-28,5.62,5.62,5.62,5.62,2500,2.22 +NASDAQ,EEI,2000-01-14,5.75,5.75,5.75,5.75,1700,2.27 +NASDAQ,EEI,2000-01-11,5.87,5.87,5.87,5.87,100,2.32 +NASDAQ,EEI,1999-12-21,5.38,5.38,5.25,5.31,16500,2.10 +NASDAQ,EEI,1999-05-18,7.08,7.20,7.08,7.20,800,2.70 +NASDAQ,EEI,1998-07-17,10.69,10.69,10.69,10.69,500,3.94 +NASDAQ,EEI,1998-07-08,9.85,9.85,9.85,9.85,1600,3.63 +NASDAQ,EEI,1998-06-26,9.37,9.61,9.25,9.61,5800,3.54 +NASDAQ,EEI,1997-10-30,10.13,10.25,10.01,10.01,3300,3.57 +NASDAQ,EEI,1997-10-16,10.13,10.13,10.01,10.13,8100,3.61 +NASDAQ,EEI,1996-04-18,7.04,7.04,7.04,7.04,1600,2.36 +NASDAQ,EEI,1994-10-19,8.53,8.63,8.42,8.53,18700,2.67 +NASDAQ,EEI,1994-09-22,8.74,8.74,8.63,8.63,3900,2.70 +NASDAQ,EEI,1994-09-02,8.84,8.84,8.63,8.74,2700,2.73 +NASDAQ,EEI,1994-08-26,8.84,8.84,8.74,8.74,2800,2.73 +NASDAQ,EEI,1993-08-30,13.26,13.26,13.16,13.16,500,3.95 +NASDAQ,EEI,1993-08-03,12.76,12.76,12.76,12.76,600,3.83 +NASDAQ,EEI,1993-07-21,12.86,12.96,12.86,12.96,8400,3.89 +NASDAQ,EEI,1993-05-11,11.85,11.95,11.85,11.95,800,3.54 +NASDAQ,EEI,1992-05-20,11.15,11.25,11.15,11.15,2300,3.27 +NASDAQ,EEI,1992-03-27,13.81,13.81,13.71,13.71,1200,3.98 +NASDAQ,EXEL,2009-07-28,5.68,6.01,5.61,5.87,1369800,5.87 +NASDAQ,EXEL,2009-03-11,4.74,4.76,4.39,4.47,845100,4.47 +NASDAQ,EXEL,2008-08-21,5.99,6.00,5.54,5.71,1490100,5.71 +NASDAQ,EXEL,2006-05-17,9.99,9.99,9.29,9.40,952700,9.40 +NASDAQ,EXEL,2006-04-28,10.64,10.81,10.43,10.76,353600,10.76 +NASDAQ,EXEL,2006-03-30,12.10,12.17,11.78,12.12,284000,12.12 +NASDAQ,EXEL,2006-02-21,10.20,10.25,9.76,9.85,220000,9.85 +NASDAQ,EXEL,2004-10-11,8.39,8.77,8.33,8.70,103200,8.70 +NASDAQ,EXEL,2004-05-03,9.13,10.00,9.10,9.76,730300,9.76 +NASDAQ,EXEL,2003-05-12,7.63,8.00,7.63,7.90,193300,7.90 +NASDAQ,EXEL,2002-07-26,4.95,5.10,4.63,5.10,349600,5.10 +NASDAQ,EXEL,2002-04-30,9.16,10.00,8.96,9.90,336700,9.90 +NASDAQ,EXEL,2002-02-26,11.14,11.45,11.05,11.45,362500,11.45 +NASDAQ,EXEL,2001-11-29,15.24,15.98,15.15,15.53,504000,15.53 +NASDAQ,EXEL,2001-07-25,18.76,18.95,18.31,18.54,576200,18.54 +NASDAQ,EXEL,2000-10-24,26.06,26.38,24.50,25.44,96000,25.44 +NASDAQ,EGHT,2009-12-29,1.44,1.46,1.41,1.42,147200,1.42 +NASDAQ,EGHT,2009-11-03,1.09,1.17,1.07,1.17,232600,1.17 +NASDAQ,EGHT,2009-10-02,0.93,0.93,0.90,0.90,115900,0.90 +NASDAQ,EGHT,2009-09-11,0.93,0.94,0.91,0.92,74000,0.92 +NASDAQ,EGHT,2008-12-30,0.43,0.47,0.43,0.45,147100,0.45 +NASDAQ,EGHT,2008-09-25,0.93,0.99,0.93,0.94,113100,0.94 +NASDAQ,EGHT,2008-01-24,1.07,1.14,1.07,1.14,282700,1.14 +NASDAQ,EGHT,2008-01-16,1.09,1.10,1.05,1.07,366000,1.07 +NASDAQ,EGHT,2007-07-26,1.33,1.34,1.30,1.31,305900,1.31 +NASDAQ,EGHT,2006-11-27,1.80,1.84,1.70,1.70,1069100,1.70 +NASDAQ,EGHT,2006-04-03,1.75,1.77,1.66,1.72,569200,1.72 +NASDAQ,EGHT,2005-10-27,1.76,1.79,1.51,1.53,770100,1.53 +NASDAQ,EGHT,2005-02-11,2.77,2.83,2.66,2.73,727500,2.73 +NASDAQ,EGHT,2005-01-11,3.50,3.56,3.17,3.25,1807500,3.25 +NASDAQ,EGHT,2004-06-23,2.62,2.80,2.57,2.64,1333500,2.64 +NASDAQ,EGHT,2004-06-18,2.49,2.50,2.37,2.38,241200,2.38 +NASDAQ,EGHT,2004-04-06,3.40,3.49,3.35,3.40,418500,3.40 +NASDAQ,EGHT,2004-01-13,5.21,5.89,5.20,5.47,13193100,5.47 +NASDAQ,EGHT,2003-06-09,0.55,0.64,0.55,0.60,161300,0.60 +NASDAQ,EGHT,2003-04-01,0.22,0.23,0.21,0.23,19300,0.23 +NASDAQ,EGHT,2002-09-03,0.40,0.43,0.34,0.35,37800,0.35 +NASDAQ,EGHT,2002-07-11,0.30,0.35,0.25,0.35,73500,0.35 +NASDAQ,EGHT,2000-12-21,1.97,2.12,1.62,1.62,338900,1.62 +NASDAQ,EGHT,1997-09-17,9.59,10.50,9.56,10.48,134400,10.48 +NASDAQ,EXPO,2010-01-22,27.19,27.54,26.93,26.97,31300,26.97 +NASDAQ,EXPO,2009-10-09,28.00,28.09,27.90,27.98,38000,27.98 +NASDAQ,EXPO,2009-09-03,28.01,28.37,27.45,28.35,69700,28.35 +NASDAQ,EXPO,2006-05-12,31.22,31.66,30.60,30.74,50000,15.37 +NASDAQ,EXPO,2006-02-23,32.10,32.10,31.55,31.59,26000,15.80 +NASDAQ,EXPO,2005-10-03,30.94,31.26,30.58,30.62,28400,15.31 +NASDAQ,EXPO,2005-09-26,29.09,29.89,28.55,29.17,31800,14.59 +NASDAQ,EXPO,2004-09-16,26.20,26.20,25.80,26.00,9000,13.00 +NASDAQ,EXPO,2003-12-15,21.69,21.69,20.18,20.75,47000,10.38 +NASDAQ,EXPO,2003-05-06,14.21,14.36,14.20,14.35,32600,7.18 +NASDAQ,EXPO,2002-06-28,12.99,13.00,12.90,12.91,29200,6.45 +NASDAQ,EXPO,2001-07-27,10.20,10.39,10.20,10.39,2200,5.20 +NASDAQ,EXPO,2001-04-04,12.38,12.50,11.62,12.38,33600,6.19 +NASDAQ,EXPO,2001-02-16,9.81,10.00,9.81,9.88,8000,4.94 +NASDAQ,EXPO,2000-10-16,8.56,8.62,7.75,7.88,29200,3.94 +NASDAQ,EXPO,2000-07-21,8.88,9.25,8.88,9.25,3000,4.62 +NASDAQ,EXPO,2000-06-01,7.91,8.06,7.75,7.75,6000,3.87 +NASDAQ,EXPO,1999-02-24,5.94,5.94,5.87,5.87,29000,2.94 +NASDAQ,EXPO,1998-05-14,10.50,10.75,10.50,10.69,37600,5.34 +NASDAQ,EXPO,1998-02-23,9.50,9.88,9.50,9.88,12000,4.94 +NASDAQ,EXPO,1998-02-18,9.75,9.88,9.50,9.62,449200,4.81 +NASDAQ,EXPO,1998-01-26,9.38,9.50,9.00,9.00,22400,4.50 +NASDAQ,EXPO,1997-10-09,9.75,10.00,9.50,9.75,42600,4.88 +NASDAQ,EXPO,1996-07-29,6.00,6.50,6.00,6.50,27400,3.25 +NASDAQ,EXPO,1996-07-09,6.75,6.75,6.25,6.25,3000,3.12 +NASDAQ,EXPO,1996-05-09,6.00,6.13,6.00,6.13,29200,3.06 +NASDAQ,EXPO,1995-10-18,6.25,6.25,5.75,5.87,76200,2.94 +NASDAQ,EXPO,1995-10-16,5.12,5.50,4.50,4.50,43400,2.25 +NASDAQ,EXPO,1995-09-06,7.00,7.00,6.50,6.62,17600,3.31 +NASDAQ,EXPO,1995-07-12,5.62,5.87,5.62,5.62,6200,2.81 +NASDAQ,EXPO,1995-05-18,5.25,5.25,5.00,5.00,10400,2.50 +NASDAQ,EXPO,1995-04-13,6.00,6.00,6.00,6.00,3000,3.00 +NASDAQ,EXPO,1994-11-28,4.50,4.50,4.25,4.25,6400,2.13 +NASDAQ,EXPO,1994-01-25,5.75,5.75,5.25,5.50,15400,2.75 +NASDAQ,EXPO,1993-11-08,6.25,6.25,5.25,5.75,5600,2.88 +NASDAQ,EXPO,1993-02-12,9.00,9.50,9.00,9.00,52600,4.50 +NASDAQ,EXPO,1992-12-14,8.00,8.00,7.25,7.25,10000,3.63 +NASDAQ,EXPO,1992-09-01,6.50,7.00,6.50,6.62,66000,3.31 +NASDAQ,EXPO,1992-05-08,7.00,7.50,7.00,7.25,52800,3.63 +NASDAQ,EXPO,1992-05-06,7.75,7.75,7.00,7.37,538600,3.69 +NASDAQ,EXPO,1992-01-14,13.75,14.25,13.25,14.25,39000,7.12 +NASDAQ,EXPO,1991-02-27,23.50,24.00,23.50,24.00,141800,12.00 +NASDAQ,EXPO,1991-01-02,17.00,17.25,16.75,17.00,98400,8.50 +NASDAQ,EMAK,2010-01-07,0.95,0.95,0.95,0.95,2100,0.95 +NASDAQ,EMAK,2009-08-25,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,EMAK,2009-07-20,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,EMAK,2009-07-08,0.44,0.44,0.44,0.44,000,0.44 +NASDAQ,EMAK,2009-05-20,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,EMAK,2009-01-07,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,EMAK,2008-08-13,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,EMAK,2008-02-14,0.95,1.00,0.95,0.98,19300,0.98 +NASDAQ,EMAK,2007-04-23,4.88,4.88,4.88,4.88,000,4.88 +NASDAQ,EMAK,2007-03-02,5.10,5.35,5.10,5.35,5300,5.35 +NASDAQ,EMAK,2006-12-28,6.10,6.10,5.50,5.80,9100,5.80 +NASDAQ,EMAK,2006-11-07,6.32,6.32,6.13,6.19,400,6.19 +NASDAQ,EMAK,2005-12-12,6.25,6.30,6.25,6.30,200,6.30 +NASDAQ,EMAK,2005-01-25,9.95,9.95,9.95,9.95,000,9.95 +NASDAQ,EMAK,2004-12-31,10.00,10.10,10.00,10.00,9100,10.00 +NASDAQ,EMAK,2004-04-02,14.89,15.00,14.88,15.00,2500,15.00 +NASDAQ,EMAK,2003-07-18,15.07,15.16,15.04,15.16,2400,15.16 +NASDAQ,EMAK,2003-06-19,15.50,15.50,15.00,15.02,3300,15.02 +NASDAQ,EMAK,2003-04-21,13.92,14.22,13.92,14.12,3600,14.12 +NASDAQ,EMAK,2003-02-12,13.04,13.05,12.92,12.92,4600,12.92 +NASDAQ,EMAK,2002-12-27,13.02,13.02,13.00,13.00,3600,13.00 +NASDAQ,EMAK,2002-05-16,14.07,14.32,14.07,14.21,4300,14.21 +NASDAQ,EMAK,2002-01-08,14.49,14.68,14.11,14.45,9800,14.45 +NASDAQ,EMAK,2001-07-11,11.00,11.00,11.00,11.00,000,11.00 +NASDAQ,EMAK,2001-06-26,11.20,11.20,11.20,11.20,000,11.20 +NASDAQ,EMAK,2001-06-25,11.15,11.20,10.80,11.20,2600,11.20 +NASDAQ,EMAK,2000-10-17,12.56,12.75,12.56,12.56,11700,12.56 +NASDAQ,EMAK,2000-08-21,13.19,13.31,13.19,13.31,12800,13.31 +NASDAQ,EMAK,2000-03-28,9.50,10.69,9.38,9.50,36300,9.50 +NASDAQ,EMAK,2000-01-19,12.00,13.06,11.62,12.50,51300,12.50 +NASDAQ,EMAK,1999-11-02,19.25,19.37,18.50,18.88,160600,18.88 +NASDAQ,EMAK,1999-10-29,17.75,18.00,17.25,17.75,91500,17.75 +NASDAQ,EMAK,1999-09-07,13.50,14.12,13.50,13.88,79500,13.88 +NASDAQ,EMAK,1999-04-26,7.94,7.94,7.50,7.50,29200,7.50 +NASDAQ,EMAK,1999-03-04,6.13,6.13,6.00,6.00,9100,6.00 +NASDAQ,EMAK,1998-11-25,10.75,11.87,10.75,11.00,69600,11.00 +NASDAQ,EMAK,1998-04-08,21.38,21.44,20.87,21.38,11400,21.38 +NASDAQ,EMAK,1997-07-25,24.13,24.75,24.00,24.75,10300,24.75 +NASDAQ,EMAK,1997-03-21,16.63,17.25,16.50,17.25,35700,17.25 +NASDAQ,EMAK,1997-03-19,16.75,17.50,16.50,16.50,27400,16.50 +NASDAQ,EMAK,1996-11-05,22.12,22.25,21.88,21.88,5000,21.88 +NASDAQ,EMAK,1996-10-28,22.12,22.37,21.00,21.00,87200,21.00 +NASDAQ,EMAK,1996-04-08,13.63,14.00,13.25,13.75,58300,13.75 +NASDAQ,EMAK,1996-02-15,13.88,14.75,13.75,13.75,111300,13.75 +NASDAQ,EMAK,1995-07-12,7.75,7.75,7.37,7.37,5100,7.37 +NASDAQ,EMAK,1995-06-28,7.75,8.00,7.63,8.00,25900,8.00 +NASDAQ,EMAK,1995-05-22,6.75,6.88,6.44,6.88,22200,6.88 +NASDAQ,EMAK,1994-11-29,4.56,4.63,4.50,4.63,6900,4.63 +NASDAQ,EMAK,1994-03-31,5.75,5.87,5.75,5.81,17000,5.81 +NASDAQ,EMAK,1994-03-03,6.00,6.13,6.00,6.00,18200,6.00 +NASDAQ,EMAK,1994-02-02,6.00,6.50,6.00,6.06,348800,6.06 +NASDAQ,ENWV,2009-10-28,2.54,2.54,2.29,2.36,141100,2.36 +NASDAQ,ENWV,2009-10-14,3.05,3.05,2.96,2.97,21400,2.97 +NASDAQ,ENWV,2009-08-13,2.38,2.41,2.33,2.33,15500,2.33 +NASDAQ,ENWV,2009-07-31,2.39,2.40,2.37,2.38,17400,2.38 +NASDAQ,ENWV,2009-03-16,1.59,1.63,1.54,1.63,6500,1.63 +NASDAQ,ENWV,2008-04-02,6.25,6.35,5.79,5.89,19400,5.89 +NASDAQ,ENWV,2007-07-03,11.42,11.59,11.42,11.46,10600,11.46 +NASDAQ,ENWV,2007-06-01,12.13,12.83,12.13,12.71,42200,12.71 +NASDAQ,ENWV,2006-09-12,12.17,12.45,12.12,12.38,22900,12.38 +NASDAQ,ENWV,2005-09-20,29.81,30.18,20.64,25.19,5710000,25.19 +NASDAQ,ENWV,2005-08-23,29.08,30.30,29.01,29.37,97300,29.37 +NASDAQ,ENWV,2005-05-13,30.93,31.32,30.15,30.53,152300,30.53 +NASDAQ,ENWV,2004-09-30,12.99,13.12,12.75,12.94,279400,12.94 +NASDAQ,ENWV,2004-06-10,6.79,6.80,6.60,6.70,9300,6.70 +NASDAQ,ENWV,2004-04-02,9.69,10.04,9.68,9.82,44200,9.82 +NASDAQ,ENWV,2003-10-13,6.07,6.20,5.93,5.93,34900,5.93 +NASDAQ,ENWV,2003-08-12,4.24,4.50,4.15,4.49,12200,4.49 +NASDAQ,ENWV,2002-12-02,1.10,1.10,1.03,1.08,18500,1.08 +NASDAQ,ENWV,2002-04-02,0.76,0.80,0.76,0.80,5100,3.20 +NASDAQ,ENWV,2002-02-13,1.09,1.09,1.05,1.05,4300,4.20 +NASDAQ,ENWV,2002-01-10,1.20,1.27,1.17,1.24,55200,4.96 +NASDAQ,ENWV,2001-08-07,1.65,1.85,1.65,1.80,222400,7.20 +NASDAQ,ENWV,2001-07-30,1.29,1.42,1.27,1.40,92700,5.60 +NASDAQ,ENWV,2000-10-30,14.62,15.25,14.00,15.06,211100,60.25 +NASDAQ,EZCH,2009-12-04,13.19,13.38,13.02,13.37,59600,13.37 +NASDAQ,EZCH,2008-10-16,8.48,8.87,8.04,8.75,73400,8.75 +NASDAQ,EZCH,2008-06-18,17.33,17.46,16.81,16.92,66800,16.92 +NASDAQ,EZCH,2007-11-08,19.04,20.00,18.11,19.46,415700,19.46 +NASDAQ,EZCH,2007-07-30,15.09,15.50,14.80,15.47,81600,15.47 +NASDAQ,EZCH,2007-03-12,12.35,12.35,11.87,11.97,72300,11.97 +NASDAQ,EZCH,2007-03-07,12.19,12.22,11.93,12.04,90600,12.04 +NASDAQ,EZCH,2006-02-17,5.59,5.69,5.55,5.65,36700,5.65 +NASDAQ,EZCH,2004-08-24,5.90,6.40,5.81,6.25,11900,6.25 +NASDAQ,EZCH,2003-08-29,7.70,7.70,7.35,7.60,13500,7.60 +NASDAQ,EZCH,2003-05-28,7.68,7.68,7.06,7.39,28600,7.39 +NASDAQ,EZCH,2003-05-22,6.56,6.90,3.72,6.68,29200,6.68 +NASDAQ,EZCH,2002-08-19,7.24,7.80,7.19,7.67,37600,7.67 +NASDAQ,EZCH,2002-04-23,14.80,15.15,13.40,14.00,683500,14.00 +NASDAQ,EZCH,2001-07-12,7.48,8.15,7.31,7.94,25400,7.94 +NASDAQ,EZCH,2001-05-25,11.71,12.31,11.51,11.66,15600,11.66 +NASDAQ,EZCH,2001-02-27,12.06,12.12,10.62,10.69,58400,10.69 +NASDAQ,EZCH,2001-01-17,13.00,15.50,12.94,13.69,230600,13.69 +NASDAQ,EZCH,2000-08-30,16.94,17.00,16.25,16.88,19400,16.88 +NASDAQ,EZCH,2000-03-31,16.12,19.00,16.12,19.00,95100,19.00 +NASDAQ,EZCH,1999-02-02,1.75,1.81,1.75,1.81,4300,1.81 +NASDAQ,EZCH,1998-11-05,1.63,1.75,1.50,1.50,28300,1.50 +NASDAQ,EZCH,1998-08-26,2.75,2.75,2.75,2.75,500,2.75 +NASDAQ,EZCH,1998-06-24,4.37,4.56,4.37,4.44,14900,4.44 +NASDAQ,EZCH,1998-03-06,3.62,3.62,3.50,3.50,8000,3.50 +NASDAQ,EZCH,1997-10-03,6.38,6.50,6.00,6.00,5900,6.00 +NASDAQ,EZCH,1997-03-24,7.63,7.63,7.25,7.50,36500,7.50 +NASDAQ,EZCH,1996-12-11,6.00,6.25,6.00,6.13,10200,6.13 +NASDAQ,EZCH,1996-01-31,10.25,11.50,9.88,11.50,91300,11.50 +NASDAQ,EZCH,1995-10-13,13.88,14.50,13.88,14.12,15200,14.12 +NASDAQ,EZCH,1994-12-19,5.62,5.75,5.62,5.62,5700,5.62 +NASDAQ,EZCH,1994-10-31,7.12,7.12,7.12,7.12,1400,7.12 +NASDAQ,EZCH,1994-07-07,6.00,6.25,6.00,6.00,7500,6.00 +NASDAQ,EZCH,1992-12-07,19.00,19.25,18.38,18.75,214300,18.75 +NASDAQ,ELGX,2010-01-28,4.92,4.96,4.59,4.60,204300,4.60 +NASDAQ,ELGX,2009-10-28,4.96,4.99,4.56,4.66,394500,4.66 +NASDAQ,ELGX,2009-01-08,1.72,1.72,1.60,1.70,62100,1.70 +NASDAQ,ELGX,2008-08-26,2.92,2.92,2.82,2.85,116300,2.85 +NASDAQ,ELGX,2008-06-26,2.28,2.49,2.26,2.27,58300,2.27 +NASDAQ,ELGX,2008-06-20,2.35,2.37,2.25,2.32,66700,2.32 +NASDAQ,ELGX,2008-01-14,2.65,2.87,2.63,2.81,51200,2.81 +NASDAQ,ELGX,2007-11-27,2.85,2.91,2.65,2.80,76800,2.80 +NASDAQ,ELGX,2007-08-17,3.57,3.62,3.30,3.31,43000,3.31 +NASDAQ,ELGX,2007-05-16,4.60,4.60,4.49,4.55,53100,4.55 +NASDAQ,ELGX,2007-04-12,3.97,4.00,3.85,3.87,52100,3.87 +NASDAQ,ELGX,2006-11-03,3.95,3.96,3.84,3.95,30200,3.95 +NASDAQ,ELGX,2006-04-12,3.90,3.91,3.43,3.67,402600,3.67 +NASDAQ,ELGX,2006-01-31,6.97,6.99,6.90,6.95,98700,6.95 +NASDAQ,ELGX,2005-11-09,5.35,5.48,5.28,5.35,55400,5.35 +NASDAQ,ELGX,2005-09-29,5.09,5.12,4.98,5.05,149400,5.05 +NASDAQ,ELGX,2005-07-25,5.12,5.30,5.10,5.25,26500,5.25 +NASDAQ,ELGX,2005-03-03,6.25,6.50,6.25,6.34,523600,6.34 +NASDAQ,ELGX,2004-07-01,4.83,4.98,4.75,4.76,82700,4.76 +NASDAQ,ELGX,2004-04-30,5.40,5.41,4.86,5.05,125600,5.05 +NASDAQ,ELGX,2004-01-28,5.70,5.92,5.47,5.87,618300,5.87 +NASDAQ,ELGX,2003-02-27,1.28,1.28,1.28,1.28,1300,1.28 +NASDAQ,ELGX,2003-01-30,0.99,1.07,0.99,1.01,11300,1.01 +NASDAQ,ELGX,2002-12-27,0.84,0.87,0.84,0.87,8600,0.87 +NASDAQ,ELGX,2002-09-12,0.79,0.79,0.79,0.79,1500,0.79 +NASDAQ,ELGX,2002-04-10,1.30,1.31,1.16,1.21,9600,1.21 +NASDAQ,ELGX,2001-10-29,1.66,1.70,1.40,1.40,22500,1.40 +NASDAQ,ELGX,2001-06-07,5.40,5.40,4.82,5.25,15800,5.25 +NASDAQ,ELGX,2000-09-22,13.00,13.05,12.25,12.56,39100,12.56 +NASDAQ,ELGX,2000-07-21,9.88,10.44,9.81,10.06,63900,10.06 +NASDAQ,ELGX,2000-02-22,11.87,11.87,10.56,10.88,339400,10.88 +NASDAQ,ELGX,1998-08-31,3.75,3.88,3.38,3.38,33400,3.38 +NASDAQ,ELGX,1998-05-27,6.00,6.25,5.94,6.13,33200,6.13 +NASDAQ,ELGX,1998-04-13,4.88,5.31,4.88,5.19,41500,5.19 +NASDAQ,ELGX,1997-10-23,7.37,7.44,7.25,7.31,16700,7.31 +NASDAQ,ELGX,1997-06-11,8.12,8.50,8.00,8.50,29100,8.50 +NASDAQ,ELGX,1996-09-17,15.38,16.00,15.38,16.00,1500,16.00 +NASDAQ,ELGX,1996-08-23,14.25,15.00,14.25,14.38,3800,14.38 +NASDAQ,EVOL,2009-12-15,6.15,6.38,6.10,6.30,28300,6.30 +NASDAQ,EVOL,2009-02-12,1.07,1.07,1.01,1.02,17800,2.04 +NASDAQ,EVOL,2008-10-02,1.49,1.52,1.49,1.50,7600,3.00 +NASDAQ,EVOL,2008-09-11,1.75,1.76,1.71,1.74,10400,3.48 +NASDAQ,EVOL,2008-08-14,2.02,2.02,2.00,2.01,4600,4.02 +NASDAQ,EVOL,2008-05-12,2.24,2.37,2.24,2.37,6600,4.74 +NASDAQ,EVOL,2008-02-14,2.31,2.38,2.31,2.38,17000,4.76 +NASDAQ,EVOL,2007-01-10,1.23,1.26,1.20,1.25,35600,2.50 +NASDAQ,EVOL,2006-05-23,1.30,1.44,1.30,1.31,79600,2.62 +NASDAQ,EVOL,2006-04-04,2.07,2.16,2.04,2.05,25200,4.10 +NASDAQ,EVOL,2006-03-27,2.08,2.08,2.01,2.02,68000,4.04 +NASDAQ,EVOL,2005-12-01,2.12,2.23,2.12,2.18,31300,4.36 +NASDAQ,EVOL,2005-10-10,1.91,1.95,1.91,1.95,5600,3.90 +NASDAQ,EVOL,2005-08-29,1.95,1.98,1.93,1.95,30800,3.90 +NASDAQ,EVOL,2005-06-28,2.91,3.03,2.85,2.87,39000,5.74 +NASDAQ,EVOL,2005-06-09,2.60,2.62,2.50,2.55,20400,5.10 +NASDAQ,EVOL,2005-05-27,2.71,2.77,2.65,2.72,61500,5.44 +NASDAQ,EVOL,2005-04-14,2.37,2.41,2.26,2.28,25000,4.56 +NASDAQ,EVOL,2005-01-25,3.04,3.05,2.86,2.97,159000,5.94 +NASDAQ,EVOL,2004-10-13,4.40,4.67,4.37,4.43,121900,8.86 +NASDAQ,EVOL,2003-11-10,14.00,14.00,13.56,13.92,229200,27.84 +NASDAQ,EVOL,2003-06-12,3.94,4.07,3.75,3.76,74000,7.52 +NASDAQ,EVOL,2002-05-24,0.55,0.55,0.55,0.55,500,1.10 +NASDAQ,EVOL,2000-12-21,2.30,2.30,2.06,2.25,20300,4.50 +NASDAQ,EVOL,1999-09-21,6.16,6.50,5.94,6.19,41100,12.38 +NASDAQ,EVOL,1999-05-21,5.75,6.13,5.38,5.56,109600,11.13 +NASDAQ,EVOL,1999-01-29,5.50,5.62,5.38,5.50,19800,11.00 +NASDAQ,EVOL,1998-09-10,3.62,3.69,3.38,3.44,7800,6.87 +NASDAQ,EVOL,1998-07-02,11.69,12.00,11.38,11.87,66200,23.75 +NASDAQ,EPIQ,2009-06-05,16.35,16.40,16.06,16.29,185100,16.29 +NASDAQ,EPIQ,2008-11-24,15.25,15.51,14.74,15.30,620900,15.30 +NASDAQ,EPIQ,2008-08-26,11.14,11.44,11.14,11.31,216800,11.31 +NASDAQ,EPIQ,2008-08-22,11.06,11.45,11.06,11.40,514700,11.40 +NASDAQ,EPIQ,2008-04-23,16.30,16.83,16.20,16.65,511200,16.65 +NASDAQ,EPIQ,2008-02-08,12.81,13.43,12.75,13.31,487200,13.31 +NASDAQ,EPIQ,2007-11-30,17.84,17.85,17.21,17.42,295000,17.42 +NASDAQ,EPIQ,2007-09-21,19.23,19.74,19.06,19.12,553400,19.12 +NASDAQ,EPIQ,2007-04-02,20.35,20.73,20.34,20.70,195400,13.80 +NASDAQ,EPIQ,2007-02-15,17.91,18.01,17.75,17.98,71200,11.99 +NASDAQ,EPIQ,2007-01-12,17.04,17.17,16.74,17.14,87400,11.43 +NASDAQ,EPIQ,2006-04-28,17.36,17.56,17.36,17.41,157200,11.61 +NASDAQ,EPIQ,2006-02-03,21.86,21.86,21.52,21.58,96000,14.39 +NASDAQ,EPIQ,2004-07-07,13.80,14.08,13.75,14.03,144800,9.35 +NASDAQ,EPIQ,2003-05-15,19.81,20.17,19.75,19.95,438300,13.30 +NASDAQ,EPIQ,2003-04-04,19.76,19.80,19.70,19.79,61600,13.19 +NASDAQ,EPIQ,2003-03-07,18.65,18.79,18.32,18.35,228800,12.23 +NASDAQ,EPIQ,2003-02-18,18.46,18.81,18.32,18.64,89800,12.43 +NASDAQ,EPIQ,2001-12-21,19.01,19.69,18.84,19.23,235800,12.82 +NASDAQ,EPIQ,2001-11-07,30.25,34.94,30.21,34.00,1332900,15.11 +NASDAQ,EPIQ,2001-05-03,22.95,26.98,22.73,26.97,151200,11.99 +NASDAQ,EPIQ,2000-11-15,15.02,16.00,15.02,15.50,23200,4.59 +NASDAQ,EPIQ,2000-08-01,13.00,13.00,12.50,13.00,600,3.85 +NASDAQ,EPIQ,2000-07-28,12.75,12.75,12.75,12.75,1600,3.78 +NASDAQ,EPIQ,2000-05-31,10.87,11.00,10.87,10.87,9200,3.22 +NASDAQ,EPIQ,1999-12-15,11.75,11.75,11.25,11.63,11800,3.44 +NASDAQ,EPIQ,1999-12-06,11.63,12.00,11.00,11.50,21300,3.41 +NASDAQ,EPIQ,1999-08-09,9.00,9.00,8.62,8.75,10200,2.59 +NASDAQ,EPIQ,1999-05-13,10.00,10.00,9.50,10.00,11400,2.96 +NASDAQ,EPIQ,1999-04-21,8.50,8.75,8.38,8.62,7000,2.56 +NASDAQ,EPIQ,1999-03-17,9.13,9.38,9.06,9.06,10500,2.69 +NASDAQ,EPIQ,1998-11-27,10.00,10.75,10.00,10.75,11800,3.19 +NASDAQ,EPIQ,1998-09-23,10.25,10.69,9.62,10.69,320700,3.17 +NASDAQ,EPIQ,1998-05-13,13.00,13.06,12.50,13.06,13800,3.87 +NASDAQ,EPIQ,1998-05-05,12.50,13.13,12.25,13.13,31800,3.89 +NASDAQ,EPIQ,1997-10-20,7.12,7.37,7.12,7.12,17600,2.11 +NASDAQ,EPIQ,1997-06-27,4.37,4.69,4.31,4.50,19500,1.33 +NASDAQ,EPIQ,1997-06-11,3.75,3.75,3.75,3.75,1600,1.11 +NASDAQ,EPIQ,1997-02-14,3.22,3.22,3.00,3.00,28000,0.89 +NASDAQ,ENOC,2009-11-17,27.20,28.32,27.06,27.69,295100,27.69 +NASDAQ,ENOC,2009-11-11,30.21,31.21,30.12,30.50,137800,30.50 +NASDAQ,ENOC,2008-10-30,6.87,7.23,6.87,7.01,145700,7.01 +NASDAQ,ENOC,2008-09-24,11.68,12.64,11.40,11.40,195000,11.40 +NASDAQ,ENOC,2008-06-02,14.79,15.17,14.09,14.24,141200,14.24 +NASDAQ,ENOC,2008-01-03,47.30,48.15,45.33,47.57,125200,47.57 +NASDAQ,ENOC,2007-12-04,45.00,45.13,43.99,44.06,87300,44.06 +NASDAQ,ENOC,2007-08-01,35.17,35.54,32.80,33.00,108400,33.00 +NASDAQ,EVBS,2009-11-30,7.76,7.85,7.75,7.75,4300,7.70 +NASDAQ,EVBS,2009-07-22,8.50,8.50,8.19,8.19,3500,8.03 +NASDAQ,EVBS,2009-05-06,9.00,9.05,9.00,9.02,800,8.85 +NASDAQ,EVBS,2008-10-21,10.70,11.14,10.30,10.30,4200,9.73 +NASDAQ,EVBS,2008-03-12,17.10,17.10,17.10,17.10,000,15.85 +NASDAQ,EVBS,2007-06-04,22.34,22.34,22.34,22.34,200,20.20 +NASDAQ,EVBS,2007-02-13,23.32,23.50,23.31,23.50,30700,21.10 +NASDAQ,EVBS,2006-04-05,22.05,22.82,22.05,22.82,900,19.90 +NASDAQ,EVBS,2005-11-10,19.90,20.00,19.50,19.95,5700,17.28 +NASDAQ,EVBS,2005-11-01,19.84,19.84,19.84,19.84,000,17.18 +NASDAQ,EVBS,2005-07-18,19.80,19.95,19.65,19.95,800,17.02 +NASDAQ,EVBS,2005-05-04,23.27,23.85,23.18,23.18,1600,19.77 +NASDAQ,EVBS,2005-04-29,23.49,23.49,23.49,23.49,000,20.04 +NASDAQ,EVBS,2005-02-09,22.43,22.43,22.43,22.43,700,19.01 +NASDAQ,EVBS,2004-09-17,23.16,23.41,23.15,23.29,4600,19.48 +NASDAQ,EVBS,2003-10-06,29.95,29.95,29.28,29.80,3800,24.32 +NASDAQ,EVBS,2002-10-22,17.16,17.16,17.10,17.10,1800,13.58 +NASDAQ,EVBS,2002-01-18,14.88,15.60,14.80,15.50,30300,12.03 +NASDAQ,EVBS,2001-11-21,14.03,14.03,14.03,14.03,000,10.89 +NASDAQ,EVBS,2001-10-24,14.00,14.00,14.00,14.00,200,10.76 +NASDAQ,EVBS,2001-10-15,14.05,14.05,14.00,14.00,3400,10.76 +NASDAQ,EVBS,2001-07-12,14.26,14.26,14.26,14.26,000,10.86 +NASDAQ,EVBS,2001-03-06,14.75,14.75,14.75,14.75,000,11.14 +NASDAQ,EVBS,2000-10-05,17.00,17.00,17.00,17.00,300,12.61 +NASDAQ,EVBS,2000-07-13,14.50,14.50,14.50,14.50,000,10.67 +NASDAQ,EVBS,2000-07-12,14.50,14.50,14.50,14.50,900,10.67 +NASDAQ,EVBS,2000-03-02,16.62,16.62,16.62,16.62,000,12.11 +NASDAQ,EVBS,1999-09-27,17.25,17.25,17.25,17.25,000,12.41 +NASDAQ,EVBS,1998-12-24,18.50,18.50,18.50,18.50,000,13.04 +NASDAQ,EVBS,1998-12-04,19.62,19.62,19.62,19.62,000,13.83 +NASDAQ,EVBS,1998-07-23,20.00,20.00,20.00,20.00,000,13.93 +NASDAQ,EVBS,1998-05-21,20.75,21.50,20.75,21.50,1100,14.98 +NASDAQ,ENER,2010-01-06,11.71,12.16,11.60,11.71,3402900,11.71 +NASDAQ,ENER,2008-03-10,27.29,27.31,24.95,25.15,1064900,25.15 +NASDAQ,ENER,2008-02-12,26.49,27.20,25.40,25.83,937200,25.83 +NASDAQ,ENER,2007-09-27,23.40,23.41,22.26,22.42,1771700,22.42 +NASDAQ,ENER,2007-07-30,29.45,30.87,29.34,30.59,1206100,30.59 +NASDAQ,ENER,2007-06-19,30.85,30.92,30.10,30.20,1123400,30.20 +NASDAQ,ENER,2007-03-02,30.25,30.43,29.17,29.26,1089300,29.26 +NASDAQ,ENER,2007-02-22,30.49,32.88,30.49,31.71,2898300,31.71 +NASDAQ,ENER,2006-06-21,34.67,36.61,34.41,35.63,946700,35.63 +NASDAQ,ENER,2006-03-30,48.67,49.15,47.63,48.20,1150700,48.20 +NASDAQ,ENER,2004-03-11,6.82,7.41,6.75,7.17,90300,7.17 +NASDAQ,ENER,2004-03-04,7.69,7.94,7.48,7.94,72400,7.94 +NASDAQ,ENER,2004-02-26,7.85,8.17,7.81,8.08,63700,8.08 +NASDAQ,ENER,2003-06-18,10.50,10.50,10.04,10.44,23500,10.44 +NASDAQ,ENER,2003-01-09,11.31,11.85,11.20,11.55,81400,11.55 +NASDAQ,ENER,2002-09-06,10.83,11.48,10.83,11.21,36400,11.21 +NASDAQ,ENER,2002-04-26,22.74,23.37,21.85,22.83,66700,22.83 +NASDAQ,ENER,2001-12-28,18.89,19.16,18.61,19.15,56100,19.15 +NASDAQ,ENER,2001-12-13,19.21,19.30,18.11,18.58,70300,18.58 +NASDAQ,ENER,2001-05-07,28.34,28.45,27.66,27.67,49100,27.67 +NASDAQ,ENER,2001-03-13,24.12,24.44,23.81,24.12,159800,24.12 +NASDAQ,ENER,2000-10-20,29.56,29.56,27.88,28.25,187900,28.25 +NASDAQ,ENER,2000-04-18,13.00,14.50,11.50,14.06,731100,14.06 +NASDAQ,ENER,1998-04-14,13.63,13.63,13.12,13.12,68300,13.12 +NASDAQ,ENER,1997-12-24,13.63,13.63,12.81,12.88,27200,12.88 +NASDAQ,ENER,1997-10-31,13.75,13.75,13.25,13.44,28000,13.44 +NASDAQ,ENER,1997-08-18,12.56,12.94,12.56,12.75,17000,12.75 +NASDAQ,ENER,1997-08-01,12.38,12.38,11.62,11.75,16300,11.75 +NASDAQ,ENER,1997-05-27,15.00,17.25,15.00,16.37,344900,16.37 +NASDAQ,ENER,1996-09-16,17.50,17.75,17.25,17.62,26900,17.62 +NASDAQ,ENER,1996-06-17,22.63,24.13,22.25,23.87,79400,23.87 +NASDAQ,ENER,1996-01-04,17.12,19.00,17.00,18.88,197000,18.88 +NASDAQ,ENER,1995-11-27,16.88,17.25,16.75,17.00,46300,17.00 +NASDAQ,ENER,1995-07-28,18.50,18.62,18.00,18.25,31400,18.25 +NASDAQ,ENER,1995-02-10,12.88,13.25,12.88,13.25,44000,13.25 +NASDAQ,ENER,1994-09-26,11.87,12.13,11.75,11.75,8900,11.75 +NASDAQ,ENER,1993-06-21,11.50,11.50,10.63,11.00,245700,11.00 +NASDAQ,ENER,1993-04-26,6.75,6.75,6.25,6.50,20500,6.50 +NASDAQ,ENER,1993-03-10,6.75,7.00,6.50,6.88,41600,6.88 +NASDAQ,EXBD,2010-02-05,22.78,23.50,22.76,23.47,218800,23.47 +NASDAQ,EXBD,2009-07-01,20.76,21.20,20.26,20.90,490900,20.72 +NASDAQ,EXBD,2008-12-30,21.29,21.63,20.74,21.62,135300,20.66 +NASDAQ,EXBD,2008-06-09,44.60,45.28,44.15,44.61,298400,40.81 +NASDAQ,EXBD,2008-05-23,45.00,45.26,43.69,44.26,308200,40.49 +NASDAQ,EXBD,2008-04-29,44.57,44.85,43.51,43.72,539700,40.00 +NASDAQ,EXBD,2008-04-17,40.03,40.55,38.35,39.30,428900,35.96 +NASDAQ,EXBD,2008-01-15,56.25,56.81,55.81,56.32,249500,50.95 +NASDAQ,EXBD,2007-10-25,70.17,72.99,69.09,72.12,1147100,64.84 +NASDAQ,EXBD,2007-06-20,66.59,66.68,65.65,65.83,334300,58.84 +NASDAQ,EXBD,2007-05-15,65.11,65.40,64.69,64.81,414400,57.58 +NASDAQ,EXBD,2006-01-12,85.75,85.90,85.02,85.04,177700,74.20 +NASDAQ,EXBD,2005-08-11,78.70,79.48,78.70,79.45,201500,69.15 +NASDAQ,EXBD,2005-08-04,81.77,82.42,81.38,82.06,232700,71.43 +NASDAQ,EXBD,2005-01-06,65.21,65.89,65.21,65.45,100400,56.80 +NASDAQ,EXBD,2004-06-16,55.50,55.87,54.99,55.15,92100,47.75 +NASDAQ,EXBD,2003-09-30,47.34,47.72,46.82,47.06,188500,40.63 +NASDAQ,EXBD,2003-01-17,32.89,32.89,32.14,32.25,138000,27.84 +NASDAQ,EXBD,2002-01-04,35.15,35.67,34.95,35.10,226500,30.30 +NASDAQ,EXBD,2001-09-06,32.78,32.78,28.89,30.50,1367100,26.33 +NASDAQ,EXBD,2001-08-24,34.72,35.34,33.42,34.89,553300,30.12 +NASDAQ,EXBD,2000-05-10,53.00,53.00,51.50,51.50,21600,22.23 +NASDAQ,EXBD,1999-12-10,48.50,51.62,47.50,50.87,172000,21.96 +NASDAQ,EXBD,1999-05-26,27.88,33.31,27.88,30.12,220400,13.00 +NASDAQ,EXBD,1999-05-07,27.25,27.50,26.38,27.00,34000,11.65 +NASDAQ,EXBD,1999-03-09,24.88,25.75,24.62,25.50,227600,11.01 +NASDAQ,EXXID,2009-11-04,2.15,2.15,2.03,2.09,215800,10.45 +NASDAQ,EXXID,2009-06-24,0.57,0.58,0.53,0.55,229400,2.75 +NASDAQ,EXXID,2009-04-29,0.52,0.55,0.51,0.54,101300,2.70 +NASDAQ,EXXID,2009-03-26,0.46,0.46,0.43,0.45,187700,2.25 +NASDAQ,EXXID,2008-01-08,5.01,5.05,4.67,4.67,1400,22.96 +NASDAQ,EXXID,2007-11-08,5.20,5.25,5.10,5.10,4500,25.07 +NASDAQ,EXXID,2007-10-16,5.43,5.45,5.40,5.40,23300,26.55 +NASDAQ,EXFO,2009-04-03,3.53,3.55,3.43,3.46,12600,3.46 +NASDAQ,EXFO,2009-01-16,3.04,3.07,2.91,2.96,8600,2.96 +NASDAQ,EXFO,2009-01-12,3.06,3.06,2.99,3.05,8700,3.05 +NASDAQ,EXFO,2008-10-21,2.48,2.48,2.25,2.36,61400,2.36 +NASDAQ,EXFO,2008-08-18,4.18,4.24,4.13,4.22,11400,4.22 +NASDAQ,EXFO,2008-07-23,4.46,4.59,4.39,4.40,20800,4.40 +NASDAQ,EXFO,2007-06-18,6.81,6.83,6.74,6.78,12200,6.78 +NASDAQ,EXFO,2007-04-25,6.78,6.99,6.73,6.94,111300,6.94 +NASDAQ,EXFO,2007-04-23,6.86,6.91,6.70,6.73,32300,6.73 +NASDAQ,EXFO,2006-12-15,5.29,5.41,5.20,5.21,41300,5.21 +NASDAQ,EXFO,2006-11-20,5.74,5.85,5.59,5.66,94700,5.66 +NASDAQ,EXFO,2006-10-13,6.04,6.06,5.95,5.99,77100,5.99 +NASDAQ,EXFO,2006-04-17,8.13,8.13,7.66,7.77,112000,7.77 +NASDAQ,EXFO,2005-11-21,4.74,4.75,4.68,4.72,3200,4.72 +NASDAQ,EXFO,2005-09-27,4.76,4.80,4.75,4.76,4700,4.76 +NASDAQ,EXFO,2005-09-14,4.96,5.04,4.96,4.96,13600,4.96 +NASDAQ,EXFO,2005-01-25,4.43,4.57,4.33,4.57,26300,4.57 +NASDAQ,EXFO,2004-11-19,5.10,5.19,5.02,5.09,48300,5.09 +NASDAQ,EXFO,2004-06-10,4.23,4.24,4.10,4.11,4600,4.11 +NASDAQ,EXFO,2004-05-26,4.25,4.35,4.24,4.35,9100,4.35 +NASDAQ,EXFO,2003-12-19,3.23,3.50,3.20,3.50,34200,3.50 +NASDAQ,EXFO,2003-03-06,2.26,2.26,2.20,2.20,4700,2.20 +NASDAQ,EXFO,2002-09-20,1.59,1.67,1.47,1.47,50900,1.47 +NASDAQ,EXFO,2001-10-01,8.93,9.39,8.48,8.96,40200,8.96 +NASDAQ,EXFO,2001-06-29,16.80,17.20,16.15,16.15,602500,16.15 +NASDAQ,EXFO,2001-06-14,23.40,24.40,22.90,24.23,735700,24.23 +NASDAQ,EXFO,2001-05-14,33.75,34.50,32.56,33.20,214100,33.20 +NASDAQ,EXFO,2001-03-21,26.12,26.75,25.50,25.81,1952600,25.81 +NASDAQ,EXFO,2000-12-14,32.05,32.06,27.75,28.94,196600,28.94 +NASDAQ,EXFO,2000-12-07,24.56,26.69,22.75,24.81,340100,24.81 +NASDAQ,EXFO,2000-11-01,37.53,37.62,35.88,35.94,52500,35.94 +NASDAQ,ESSA,2009-11-20,12.56,12.90,12.56,12.87,33800,12.82 +NASDAQ,ESSA,2009-10-15,12.93,13.06,12.76,12.81,25800,12.76 +NASDAQ,ESSA,2009-10-08,13.53,13.62,13.06,13.09,58300,13.04 +NASDAQ,ESSA,2009-02-24,12.30,12.70,12.29,12.65,47600,12.47 +NASDAQ,ESSA,2008-03-26,11.76,12.10,11.76,12.05,13800,11.77 +NASDAQ,ESSA,2008-02-05,12.01,12.16,12.01,12.12,20000,11.84 +NASDAQ,ESSA,2007-08-23,11.00,11.00,10.91,10.93,24000,10.68 +NASDAQ,ESSA,2007-05-24,11.45,11.55,11.45,11.51,21000,11.24 +NASDAQ,EURX,2010-01-20,12.22,12.32,12.05,12.19,16600,12.19 +NASDAQ,EURX,2009-10-12,13.63,13.98,13.55,13.61,28600,13.61 +NASDAQ,EURX,2008-06-24,14.50,15.09,14.16,14.90,33300,14.90 +NASDAQ,EURX,2008-05-02,16.02,16.15,15.21,15.71,54800,15.71 +NASDAQ,EURX,2007-12-07,15.89,16.01,15.70,15.99,26800,15.99 +NASDAQ,EDUC,2009-06-05,5.67,5.67,5.25,5.53,400,5.39 +NASDAQ,EDUC,2009-01-21,3.90,3.90,3.90,3.90,000,3.53 +NASDAQ,EDUC,2008-04-17,5.31,5.31,5.26,5.26,6500,4.08 +NASDAQ,EDUC,2007-08-20,6.00,7.89,6.00,6.90,35300,5.35 +NASDAQ,EDUC,2007-04-17,7.75,7.79,7.75,7.79,2100,5.86 +NASDAQ,EDUC,2006-08-07,6.67,6.67,6.67,6.67,500,5.02 +NASDAQ,EDUC,2006-05-12,7.69,7.69,7.40,7.40,300,5.57 +NASDAQ,EDUC,2005-11-18,8.06,8.59,8.05,8.05,1000,5.91 +NASDAQ,EDUC,2005-01-06,10.05,10.25,10.05,10.07,700,7.28 +NASDAQ,EDUC,2004-12-07,10.20,10.20,10.10,10.11,5800,7.31 +NASDAQ,EDUC,2004-11-30,10.22,10.29,10.22,10.22,6800,7.39 +NASDAQ,EDUC,2004-09-21,13.24,13.24,12.95,13.00,11000,9.40 +NASDAQ,EDUC,2004-01-07,10.75,10.75,10.75,10.75,200,7.69 +NASDAQ,EDUC,2002-09-24,6.16,6.30,6.16,6.30,800,4.46 +NASDAQ,EDUC,2001-01-30,3.50,3.52,3.44,3.44,13900,2.39 +NASDAQ,EDUC,2000-06-13,2.50,2.50,2.50,2.50,1600,1.73 +NASDAQ,EDUC,2000-05-25,2.56,2.56,2.56,2.56,6300,1.77 +NASDAQ,EDUC,2000-05-18,2.62,2.62,2.62,2.62,100,1.82 +NASDAQ,EDUC,2000-02-25,3.50,3.50,3.38,3.50,27400,2.42 +NASDAQ,EDUC,1999-08-06,2.56,2.56,2.56,2.56,800,1.77 +NASDAQ,EDUC,1999-04-27,2.50,2.74,2.50,2.50,33500,1.72 +NASDAQ,EDUC,1999-04-13,2.43,2.54,2.43,2.50,27700,1.72 +NASDAQ,EDUC,1998-04-24,4.73,4.73,4.61,4.61,1800,3.18 +NASDAQ,EDUC,1996-09-18,5.98,5.98,5.48,5.48,17600,3.78 +NASDAQ,EDUC,1996-08-09,5.98,5.98,5.98,5.98,500,4.12 +NASDAQ,EDUC,1996-01-22,24.66,24.66,22.42,22.42,12400,7.73 +NASDAQ,EDUC,1996-01-15,25.66,26.16,24.54,25.16,94000,8.67 +NASDAQ,EDUC,1995-11-06,22.79,23.67,22.79,22.92,33000,7.90 +NASDAQ,EDUC,1995-09-15,19.18,19.55,18.43,18.68,46400,6.44 +NASDAQ,EDUC,1995-08-02,13.95,14.07,13.45,14.07,11000,4.85 +NASDAQ,EDUC,1995-03-09,13.08,13.08,12.21,12.21,78200,4.21 +NASDAQ,EDUC,1994-04-20,5.73,5.73,5.36,5.36,2600,1.85 +NASDAQ,EDUC,1994-01-18,4.73,4.73,4.73,4.73,2000,1.63 +NASDAQ,EDUC,1994-01-14,4.61,4.73,4.61,4.61,6400,1.59 +NASDAQ,EDUC,1993-08-19,2.86,2.86,2.62,2.62,5800,0.90 +NASDAQ,EDUC,1993-05-26,2.99,2.99,2.99,2.99,1200,1.03 +NASDAQ,EHTH,2010-01-06,17.05,17.13,16.84,17.07,114100,17.07 +NASDAQ,EHTH,2009-07-16,17.14,17.42,17.14,17.32,82100,17.32 +NASDAQ,EHTH,2009-05-22,14.23,14.76,14.02,14.05,126200,14.05 +NASDAQ,EHTH,2008-09-04,15.36,15.53,14.95,15.19,110200,15.19 +NASDAQ,EHTH,2008-08-15,14.97,15.57,14.86,15.29,193800,15.29 +NASDAQ,EHTH,2008-06-24,20.81,20.87,20.02,20.38,246600,20.38 +NASDAQ,EHTH,2008-03-17,20.41,20.64,19.76,20.17,454400,20.17 +NASDAQ,EHTH,2008-02-11,24.28,24.28,22.96,23.41,178000,23.41 +NASDAQ,EHTH,2007-04-12,22.06,22.06,21.69,21.86,263100,21.86 +NASDAQ,EHTH,2007-03-06,23.76,24.25,22.25,23.37,142000,23.37 +NASDAQ,EHTH,2006-11-10,24.00,25.06,22.89,23.29,336000,23.29 +NASDAQ,EFUT,2009-11-09,8.60,8.96,8.35,8.90,24100,8.90 +NASDAQ,EFUT,2009-08-06,9.35,9.54,9.08,9.17,12900,9.17 +NASDAQ,EFUT,2009-06-02,12.30,12.62,12.05,12.40,60800,12.40 +NASDAQ,EFUT,2009-05-15,8.93,9.36,8.58,9.28,43400,9.28 +NASDAQ,EFUT,2009-04-06,5.90,6.23,5.75,5.93,8300,5.93 +NASDAQ,EFUT,2008-12-16,4.52,4.92,4.37,4.71,11100,4.71 +NASDAQ,EFUT,2008-08-22,10.05,10.05,9.68,9.89,20300,9.89 +NASDAQ,EFUT,2008-07-30,10.69,10.89,10.26,10.64,57000,10.64 +NASDAQ,EFUT,2008-05-14,15.75,16.70,15.63,16.37,146000,16.37 +NASDAQ,EFUT,2007-11-27,14.80,15.86,14.58,14.67,306900,14.67 +NASDAQ,EFUT,2007-11-12,16.78,16.78,14.90,15.05,164500,15.05 +NASDAQ,EFUT,2007-04-19,20.54,20.71,19.86,19.95,78100,19.95 +NASDAQ,EDGW,2010-01-06,3.13,3.15,2.90,2.97,23100,2.97 +NASDAQ,EDGW,2009-07-02,2.54,2.74,2.16,2.45,30400,2.45 +NASDAQ,EDGW,2009-06-30,2.54,2.83,2.52,2.58,12900,2.58 +NASDAQ,EDGW,2008-12-30,2.65,2.66,2.53,2.59,14200,2.59 +NASDAQ,EDGW,2008-12-08,2.13,2.33,2.13,2.32,17400,2.32 +NASDAQ,EDGW,2006-07-06,6.70,6.85,6.58,6.65,39300,6.65 +NASDAQ,EDGW,2006-05-22,7.10,7.14,6.80,7.04,34400,7.04 +NASDAQ,EDGW,2005-09-14,5.40,5.49,5.24,5.24,34300,5.24 +NASDAQ,EDGW,2005-07-11,4.12,4.28,4.05,4.05,104800,4.05 +NASDAQ,EDGW,2005-02-23,4.97,5.02,4.96,5.02,6800,5.02 +NASDAQ,EDGW,2005-01-03,4.76,4.95,4.62,4.72,57000,4.72 +NASDAQ,EDGW,2004-12-21,4.49,4.59,4.49,4.54,32500,4.54 +NASDAQ,EDGW,2004-10-04,4.94,5.15,4.76,4.76,8100,4.76 +NASDAQ,EDGW,2004-05-12,5.70,5.99,5.60,5.87,13900,5.87 +NASDAQ,EDGW,2003-11-13,5.05,5.10,5.03,5.07,16600,5.07 +NASDAQ,EDGW,2003-01-28,4.20,4.30,4.01,4.17,11100,4.17 +NASDAQ,EDGW,2002-09-25,4.36,4.41,4.20,4.41,5700,4.41 +NASDAQ,EDGW,2002-09-06,4.55,4.55,4.25,4.45,6000,4.45 +NASDAQ,EDGW,2002-01-07,3.96,3.96,3.95,3.95,5000,3.95 +NASDAQ,EDGW,2001-03-21,4.06,4.19,4.03,4.08,19100,4.08 +NASDAQ,EDGW,2000-08-16,6.56,6.75,6.56,6.75,75900,6.75 +NASDAQ,EDGW,2000-04-03,7.56,8.13,7.38,7.38,106400,7.38 +NASDAQ,EDGW,2000-03-27,9.00,9.06,8.75,8.94,89800,8.94 +NASDAQ,EDGW,2000-03-13,10.44,10.47,9.75,9.94,229000,9.94 +NASDAQ,EDGW,1999-02-26,13.88,14.13,13.13,13.38,463100,13.38 +NASDAQ,EDGW,1998-12-22,21.25,21.50,20.62,21.12,287700,21.12 +NASDAQ,EDGW,1998-07-31,29.00,29.12,26.62,26.75,73800,26.75 +NASDAQ,EDGW,1998-05-29,37.00,37.50,36.44,36.75,119000,36.75 +NASDAQ,EDGW,1997-10-28,26.25,29.69,25.87,29.19,952700,29.19 +NASDAQ,EDGW,1997-08-11,31.37,31.87,28.50,29.12,171900,29.12 +NASDAQ,EDGW,1997-05-09,16.12,16.25,15.50,16.12,260400,16.12 +NASDAQ,EDGW,1996-12-05,12.25,12.25,11.25,12.00,29700,12.00 +NASDAQ,ENG,2010-01-06,3.50,3.51,3.32,3.41,261600,3.41 +NASDAQ,ENG,2009-12-03,3.01,3.03,2.81,2.84,149200,2.84 +NASDAQ,ENG,2009-08-12,4.14,4.32,4.02,4.13,255200,4.13 +NASDAQ,ENG,2009-01-12,3.66,4.05,3.38,3.98,301500,3.98 +NASDAQ,ENG,2008-10-20,7.18,7.58,7.04,7.48,356400,7.48 +NASDAQ,ENG,2008-08-13,14.75,15.56,14.33,15.55,457800,15.55 +NASDAQ,ENG,2008-06-20,13.14,13.60,13.06,13.60,222700,13.60 +NASDAQ,ENG,2007-01-23,6.21,6.37,6.20,6.32,71200,6.32 +NASDAQ,ENG,2007-01-03,6.40,6.45,6.19,6.23,162200,6.23 +NASDAQ,ENG,2006-03-09,10.40,10.73,10.32,10.54,87300,10.54 +NASDAQ,ENG,2005-06-02,3.72,3.75,3.62,3.71,247200,3.71 +NASDAQ,ENG,2005-03-23,2.50,2.50,2.43,2.45,37000,2.45 +NASDAQ,ENG,2003-08-04,3.72,3.75,3.65,3.74,23800,3.74 +NASDAQ,ENG,2002-12-27,1.10,1.10,1.10,1.10,7200,1.10 +NASDAQ,ENG,2002-04-17,0.69,0.77,0.69,0.77,27500,0.77 +NASDAQ,ENG,2001-05-04,0.95,1.00,0.95,0.99,10300,0.99 +NASDAQ,ENG,2000-06-07,1.12,1.12,1.00,1.00,5000,1.00 +NASDAQ,ENG,1998-12-01,7.12,7.12,6.88,7.06,9300,7.06 +NASDAQ,EBTX,2009-11-17,8.48,8.71,8.41,8.51,4500,8.51 +NASDAQ,EBTX,2009-02-18,6.67,6.67,6.05,6.25,4400,6.25 +NASDAQ,EBTX,2008-12-29,11.02,11.05,10.25,10.45,8100,10.45 +NASDAQ,EBTX,2008-08-19,15.14,16.25,15.14,15.95,4500,15.95 +NASDAQ,EBTX,2008-06-13,17.51,18.70,17.51,18.50,500,18.50 +NASDAQ,EBTX,2008-03-05,18.50,18.50,18.50,18.50,300,18.50 +NASDAQ,EBTX,2007-11-14,20.18,20.91,20.18,20.55,2500,20.55 +NASDAQ,EBSB,2009-10-26,8.90,8.96,8.55,8.74,23700,8.74 +NASDAQ,EBSB,2009-08-17,9.05,9.22,9.05,9.09,14200,9.09 +NASDAQ,EBSB,2008-08-20,9.50,9.65,9.47,9.55,50700,9.55 +NASDAQ,EBSB,2008-05-21,10.11,10.15,10.10,10.15,2800,10.15 +NASDAQ,EFSC,2009-09-11,11.04,11.14,10.90,10.91,4500,10.84 +NASDAQ,EFSC,2009-08-19,11.14,11.37,10.97,11.23,21900,11.10 +NASDAQ,EFSC,2009-05-21,8.55,9.10,8.33,8.58,22400,8.43 +NASDAQ,EFSC,2009-05-11,9.29,9.61,8.93,8.93,15100,8.77 +NASDAQ,EFSC,2008-09-10,19.49,19.68,18.80,19.65,35100,19.08 +NASDAQ,EFSC,2008-05-29,20.40,21.49,20.14,21.22,25300,20.55 +NASDAQ,EFSC,2008-01-16,21.75,23.41,21.25,22.23,27200,21.47 +NASDAQ,EFSC,2007-09-17,22.71,22.75,22.26,22.45,7500,21.63 +NASDAQ,EFSC,2007-08-30,22.86,23.06,22.21,22.61,9300,21.74 +NASDAQ,EFSC,2007-06-06,25.00,25.51,24.75,25.21,21200,24.19 +NASDAQ,EFSC,2007-06-05,25.73,25.73,24.98,25.19,52000,24.17 +NASDAQ,EFSC,2007-05-09,25.55,25.75,25.50,25.56,29700,24.52 +NASDAQ,EFSC,2006-12-05,31.71,31.87,30.73,30.95,16300,29.60 +NASDAQ,EFSC,2006-11-09,33.73,33.73,31.90,32.05,42100,30.65 +NASDAQ,EFSC,2006-09-06,30.08,30.41,29.83,30.00,30600,28.65 +NASDAQ,EFSC,2006-08-09,27.39,27.39,26.00,26.11,11600,24.93 +NASDAQ,EFSC,2006-07-18,25.72,26.79,25.70,26.79,13000,25.58 +NASDAQ,EFSC,2006-04-20,27.08,27.10,26.56,26.99,4000,25.73 +NASDAQ,EFSC,2005-11-17,21.50,23.00,21.50,22.76,16100,21.62 +NASDAQ,EFSC,2005-11-07,22.85,23.00,22.65,22.65,5400,21.52 +NASDAQ,EFSC,2004-12-28,18.60,18.80,18.60,18.80,400,17.77 +NASDAQ,EFSC,2004-06-17,15.25,15.25,15.00,15.00,2200,14.18 +NASDAQ,EFSC,2004-01-13,13.30,13.50,13.15,13.50,4000,12.76 +NASDAQ,EFSC,2003-08-25,13.00,13.05,13.00,13.05,1600,12.34 +NASDAQ,ENCO,2008-09-18,0.45,0.47,0.40,0.46,121400,0.46 +NASDAQ,ENCO,2008-08-28,1.76,1.76,1.74,1.74,3000,1.74 +NASDAQ,ENCO,2008-08-14,1.86,1.93,1.85,1.86,126100,1.86 +NASDAQ,ENCO,2008-05-23,1.74,1.74,1.65,1.73,4500,1.73 +NASDAQ,ENCO,2007-12-13,1.62,1.84,1.62,1.80,77800,1.80 +NASDAQ,ENCO,2007-07-30,2.82,2.83,2.71,2.75,5500,2.75 +NASDAQ,ENCO,2007-07-18,3.14,3.14,2.90,3.01,74900,3.01 +NASDAQ,ENCO,2007-06-14,3.30,3.35,3.26,3.28,15600,3.28 +NASDAQ,ENCO,2006-07-05,2.99,3.05,2.98,2.99,28700,2.99 +NASDAQ,ENCO,2005-05-17,1.69,2.21,1.69,1.96,25300,1.96 +NASDAQ,ENCO,2003-05-28,2.40,2.40,2.37,2.38,5800,2.38 +NASDAQ,ENCO,2002-11-15,2.19,2.22,2.11,2.11,18100,2.11 +NASDAQ,ENCO,2002-11-11,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,ENCO,2002-10-09,1.98,1.98,1.90,1.90,14200,1.90 +NASDAQ,ENCO,2002-09-30,2.24,2.32,2.19,2.30,35300,2.30 +NASDAQ,ENCO,2002-04-02,4.51,4.55,4.28,4.39,44600,4.39 +NASDAQ,ENCO,2001-02-28,2.69,2.75,2.25,2.31,38800,2.31 +NASDAQ,ENCO,2001-02-14,3.27,3.31,3.25,3.31,9800,3.31 +NASDAQ,ENCO,2000-06-22,4.81,4.92,4.81,4.88,36000,4.88 +NASDAQ,ENCO,2000-04-14,4.28,4.28,2.94,3.94,78100,3.94 +NASDAQ,ENCO,1999-10-01,2.00,2.00,1.88,1.88,15600,1.88 +NASDAQ,ENCO,1999-08-19,1.50,1.50,1.50,1.50,10600,1.50 +NASDAQ,ENCO,1999-06-18,1.84,1.88,1.81,1.88,3300,1.88 +NASDAQ,ENCO,1998-12-24,2.38,2.38,2.19,2.38,18200,2.38 +NASDAQ,ENCO,1998-10-06,1.88,2.00,1.88,2.00,12500,2.00 +NASDAQ,ENCO,1998-08-31,2.50,2.59,1.91,2.00,37700,2.00 +NASDAQ,ENCO,1998-02-25,3.05,3.25,3.05,3.25,9300,3.25 +NASDAQ,ENCO,1997-12-09,4.20,4.25,4.05,4.20,36000,4.20 +NASDAQ,ENCO,1997-09-24,4.55,4.67,4.55,4.55,57100,4.55 +NASDAQ,EMCF,2009-12-10,13.50,13.50,13.50,13.50,100,13.50 +NASDAQ,EMCF,2009-03-11,22.02,22.02,22.02,22.02,000,21.50 +NASDAQ,EMCF,2008-09-30,24.00,24.00,24.00,24.00,000,22.73 +NASDAQ,EMCF,2008-09-08,22.75,22.75,22.75,22.75,000,21.55 +NASDAQ,EMCF,2008-04-01,26.50,26.50,26.50,26.50,000,24.48 +NASDAQ,EMCF,2007-07-26,27.00,27.00,27.00,27.00,000,23.72 +NASDAQ,EMCF,2006-10-30,25.55,25.75,25.55,25.75,500,21.91 +NASDAQ,EMCF,2006-07-12,26.75,26.75,25.80,25.80,300,21.73 +NASDAQ,EMCF,2006-06-26,29.00,29.00,28.50,29.00,1700,24.43 +NASDAQ,EMCF,2006-01-04,26.60,26.60,26.60,26.60,000,21.96 +NASDAQ,EMCF,2005-11-10,27.50,28.00,27.50,27.50,1200,22.48 +NASDAQ,EMCF,2005-10-03,30.25,30.25,30.25,30.25,200,24.73 +NASDAQ,EMCF,2005-04-19,28.00,28.00,28.00,28.00,000,22.50 +NASDAQ,EMCF,2005-01-05,26.50,26.50,26.50,26.50,10000,21.10 +NASDAQ,EMCF,2003-12-17,26.00,26.00,26.00,26.00,000,19.95 +NASDAQ,EMCF,2003-09-25,25.45,25.45,25.45,25.45,000,19.16 +NASDAQ,EMCF,2003-06-17,26.00,26.00,26.00,26.00,500,19.41 +NASDAQ,EMCF,2003-02-04,21.50,21.50,21.50,21.50,000,15.79 +NASDAQ,EMCF,2003-01-06,21.75,21.75,21.75,21.75,000,15.98 +NASDAQ,EMCF,2002-11-05,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,EMCF,2001-08-02,14.00,14.00,14.00,14.00,000,9.52 +NASDAQ,EMCF,2001-06-11,14.00,14.00,14.00,14.00,000,9.52 +NASDAQ,EMCF,2001-03-19,14.25,14.25,14.25,14.25,000,9.58 +NASDAQ,EMCF,2001-01-24,14.12,14.12,14.12,14.12,000,9.38 +NASDAQ,EMCF,2000-07-25,14.62,14.62,14.62,14.62,2200,9.71 +NASDAQ,ERTS,2009-05-21,21.40,22.25,21.38,22.01,6690700,22.01 +NASDAQ,ERTS,2008-07-14,44.31,45.00,44.18,44.34,2917600,44.34 +NASDAQ,ERTS,2008-03-11,45.31,47.13,45.25,47.12,4294800,47.12 +NASDAQ,ERTS,2008-01-10,53.30,54.12,52.48,53.72,4575500,53.72 +NASDAQ,ERTS,2007-04-23,51.63,52.58,51.52,52.07,2480500,52.07 +NASDAQ,ERTS,2007-04-12,52.86,53.26,52.54,53.13,3090400,53.13 +NASDAQ,ERTS,2006-04-28,57.06,57.54,56.71,56.80,2344400,56.80 +NASDAQ,ERTS,2006-04-05,54.69,54.89,54.10,54.55,2227900,54.55 +NASDAQ,ERTS,2005-11-22,59.07,60.69,58.92,59.90,4109600,59.90 +NASDAQ,ERTS,2005-05-27,51.67,52.24,51.58,52.05,2987900,52.05 +NASDAQ,ERTS,2004-11-24,48.81,49.13,48.10,48.19,3696800,48.19 +NASDAQ,ERTS,2004-09-22,48.37,48.38,47.03,47.12,3247000,47.12 +NASDAQ,ERTS,2003-11-14,100.27,101.72,99.99,100.08,7606800,50.04 +NASDAQ,ERTS,2003-05-02,58.91,62.19,58.80,61.78,7264200,30.89 +NASDAQ,ERTS,2003-04-23,61.52,61.54,60.32,60.99,5382800,30.50 +NASDAQ,ERTS,2003-02-04,51.73,52.04,50.93,51.57,5630400,25.78 +NASDAQ,ERTS,2003-01-23,49.63,50.90,48.50,50.54,9697600,25.27 +NASDAQ,ERTS,2003-01-21,48.61,50.21,48.50,49.62,15871400,24.81 +NASDAQ,ERTS,2002-06-28,65.54,66.97,65.16,66.05,7073600,33.03 +NASDAQ,ERTS,2002-05-22,61.96,63.23,61.11,63.21,6169000,31.60 +NASDAQ,ERTS,2002-03-27,58.95,59.20,57.34,58.88,8192800,29.44 +NASDAQ,ERTS,2002-01-18,54.85,55.18,53.70,53.80,4112200,26.90 +NASDAQ,ERTS,2001-08-10,57.89,58.06,56.38,57.89,2684600,28.94 +NASDAQ,ERTS,2001-03-16,51.73,51.75,45.56,47.38,12134200,23.69 +NASDAQ,ERTS,2000-07-13,81.00,81.75,79.25,80.00,1584000,20.00 +NASDAQ,ERTS,2000-05-09,59.50,59.50,54.75,58.25,2536000,14.56 +NASDAQ,ERTS,2000-04-07,68.44,68.75,63.00,63.69,6481600,15.92 +NASDAQ,ERTS,1998-12-29,48.88,49.91,48.25,49.25,754400,12.31 +NASDAQ,ERTS,1998-11-05,45.31,47.62,45.06,47.31,1776000,11.83 +NASDAQ,ERTS,1998-06-30,54.75,54.75,53.25,54.00,1357600,13.50 +NASDAQ,ERTS,1998-04-30,45.00,46.38,44.75,46.25,3088800,11.56 +NASDAQ,ERTS,1997-07-10,33.12,34.00,32.38,33.19,1427200,8.30 +NASDAQ,ERTS,1997-04-04,22.88,23.75,22.75,23.25,5102400,5.81 +NASDAQ,ERTS,1997-02-27,29.88,30.25,29.62,29.75,1378400,7.44 +NASDAQ,ERTS,1996-10-23,33.75,34.25,31.62,33.38,4241600,8.34 +NASDAQ,ERTS,1995-09-27,36.00,36.12,33.62,34.75,4458800,8.69 +NASDAQ,ERTS,1995-05-12,26.88,29.25,26.75,28.00,8267600,7.00 +NASDAQ,ERTS,1994-07-19,14.25,15.25,14.00,15.00,2633200,3.75 +NASDAQ,ERTS,1994-04-08,24.75,25.25,24.00,24.50,1442800,6.12 +NASDAQ,ERTS,1994-02-16,29.00,29.25,27.25,27.75,2292400,6.94 +NASDAQ,ERTS,1994-02-11,28.75,29.00,28.25,28.62,1783600,7.16 +NASDAQ,ERTS,1993-09-27,32.25,35.25,32.25,34.88,2716800,8.72 +NASDAQ,ERTS,1992-12-01,33.25,33.75,32.75,33.50,620800,4.19 +NASDAQ,ERTS,1991-12-03,33.12,35.12,33.12,34.62,1164800,2.16 +NASDAQ,ERTS,1991-05-14,22.63,22.63,22.13,22.25,393600,1.39 +NASDAQ,ERTS,1991-04-08,19.63,19.63,19.37,19.63,160000,1.23 +NASDAQ,ERTS,1990-08-22,10.13,10.50,10.00,10.37,435200,0.65 +NASDAQ,EZPW,2009-12-21,16.67,16.99,16.63,16.98,363700,16.98 +NASDAQ,EZPW,2009-05-11,13.05,13.05,12.50,12.54,374700,12.54 +NASDAQ,EZPW,2009-03-12,10.65,11.14,10.46,10.91,875100,10.91 +NASDAQ,EZPW,2009-02-03,13.95,13.99,13.38,13.58,526000,13.58 +NASDAQ,EZPW,2008-01-29,13.01,13.36,12.87,13.25,883700,13.25 +NASDAQ,EZPW,2007-03-05,14.05,14.25,13.42,14.09,997300,14.09 +NASDAQ,EZPW,2006-02-01,21.00,21.94,20.43,21.03,692100,7.01 +NASDAQ,EZPW,2005-09-28,17.45,17.45,16.26,16.40,624600,5.47 +NASDAQ,EZPW,2005-06-17,10.71,10.90,10.50,10.80,272400,3.60 +NASDAQ,EZPW,2005-04-11,15.24,15.38,14.65,15.18,380700,5.06 +NASDAQ,EZPW,2004-08-12,6.98,7.08,6.90,7.08,97500,2.36 +NASDAQ,EZPW,2004-05-27,7.95,7.95,7.61,7.90,362400,2.63 +NASDAQ,EZPW,2004-01-23,10.26,10.55,10.10,10.31,188700,3.44 +NASDAQ,EZPW,2003-01-27,3.51,3.51,3.51,3.51,000,1.17 +NASDAQ,EZPW,2002-04-12,4.95,4.95,4.05,4.40,84600,1.47 +NASDAQ,EZPW,2000-03-21,4.25,4.31,4.25,4.25,6600,1.42 +NASDAQ,EZPW,2000-03-03,3.88,4.00,3.81,3.88,126000,1.29 +NASDAQ,EZPW,1999-07-30,5.91,6.01,5.76,5.82,185100,1.92 +NASDAQ,EZPW,1999-07-01,6.89,6.94,6.69,6.69,48300,2.21 +NASDAQ,EZPW,1999-03-16,7.79,7.79,7.67,7.67,35100,2.53 +NASDAQ,EZPW,1999-02-17,7.67,7.79,7.67,7.67,13800,2.53 +NASDAQ,EZPW,1998-11-06,9.37,9.62,9.25,9.37,69000,3.08 +NASDAQ,EZPW,1998-10-22,8.88,9.37,8.51,9.37,47700,3.08 +NASDAQ,EZPW,1996-06-20,6.53,6.77,6.53,6.76,66300,2.22 +NASDAQ,EZPW,1996-01-26,5.79,6.16,5.67,5.79,304500,1.90 +NASDAQ,EZPW,1995-06-06,5.91,6.40,5.91,6.40,55200,2.10 +NASDAQ,EZPW,1995-03-07,8.87,8.87,8.13,8.13,40200,2.67 +NASDAQ,EZPW,1994-05-04,13.05,13.05,12.56,12.56,42000,4.13 +NASDAQ,EZPW,1994-04-08,14.29,14.53,14.04,14.04,61200,4.61 +NASDAQ,EZPW,1994-03-21,16.01,16.26,15.52,15.76,54600,5.18 +NASDAQ,EZPW,1994-01-18,16.50,17.24,16.50,16.50,242400,5.42 +NASDAQ,EZPW,1993-12-29,14.78,16.01,14.53,15.27,584700,5.01 +NASDAQ,EZPW,1993-06-30,21.18,21.68,20.69,21.31,334800,7.00 +NASDAQ,EZPW,1993-03-10,22.17,22.91,22.17,22.41,156000,7.36 +NASDAQ,EZPW,1993-02-23,24.14,24.14,20.94,22.91,308700,7.52 +NASDAQ,EZPW,1993-01-06,22.91,23.65,22.66,22.66,102600,7.44 +NASDAQ,EZPW,1992-11-19,20.20,20.20,19.71,20.20,44400,6.63 +NASDAQ,EZPW,1992-04-03,17.73,18.23,17.49,17.49,26400,5.74 +NASDAQ,ESSX,2009-10-12,6.20,6.20,6.20,6.20,000,6.20 +NASDAQ,ESSX,2009-03-30,4.00,4.00,4.00,4.00,20000,4.00 +NASDAQ,ESSX,2008-02-21,7.38,7.38,7.38,7.38,2500,7.38 +NASDAQ,ESGR,2008-10-28,61.55,64.05,53.98,64.05,39500,64.05 +NASDAQ,ESGR,2008-08-27,107.08,110.00,106.13,109.99,10500,109.99 +NASDAQ,ESGR,2008-08-19,105.05,107.00,102.88,107.00,26300,107.00 +NASDAQ,ESGR,2008-07-17,97.33,102.75,97.28,101.14,14700,101.14 +NASDAQ,ESGR,2008-03-03,98.00,98.88,97.99,98.00,17300,98.00 +NASDAQ,ESGR,2008-01-10,105.09,108.81,105.09,107.98,6600,107.98 +NASDAQ,ESGR,2007-08-31,116.67,127.53,114.47,127.53,57200,127.53 +NASDAQ,ESGR,2007-01-04,96.00,99.13,96.00,98.50,2900,95.65 +NASDAQ,ESGR,2006-12-28,99.00,99.03,97.11,97.11,4000,94.30 +NASDAQ,ESGR,2006-11-16,93.00,93.00,91.61,92.00,4800,89.34 +NASDAQ,ESGR,2006-05-22,77.62,77.62,77.00,77.09,1800,74.86 +NASDAQ,ESGR,2005-07-19,67.81,68.72,67.50,68.72,2200,66.73 +NASDAQ,ESGR,2005-06-22,64.85,64.85,64.15,64.15,1400,62.29 +NASDAQ,ESGR,2005-05-03,60.34,60.50,59.97,59.97,400,58.23 +NASDAQ,ESGR,2004-12-16,62.15,62.20,60.60,61.90,3400,60.11 +NASDAQ,ESGR,2004-10-14,50.51,50.51,49.75,50.00,2500,48.55 +NASDAQ,ESGR,2004-10-05,52.38,52.38,50.65,51.00,2800,49.52 +NASDAQ,ESGR,2004-07-15,51.38,51.87,51.35,51.86,1100,50.36 +NASDAQ,ESGR,2004-05-04,43.68,43.68,42.91,42.92,7100,41.68 +NASDAQ,ESGR,2004-04-02,46.05,46.18,45.01,45.03,4500,43.73 +NASDAQ,ESGR,2004-03-11,46.06,46.06,44.50,44.50,2100,43.21 +NASDAQ,ESGR,2003-08-29,38.83,39.00,38.81,38.81,900,37.69 +NASDAQ,ESGR,2003-06-11,40.99,41.00,39.87,39.87,3100,38.72 +NASDAQ,ESGR,2003-06-04,42.05,42.08,38.25,41.69,17000,40.48 +NASDAQ,ESGR,2003-05-19,42.00,42.00,41.50,42.00,1600,40.78 +NASDAQ,ESGR,2002-08-27,26.85,27.75,26.85,27.75,900,26.95 +NASDAQ,ESGR,2002-01-23,23.75,23.75,23.75,23.75,400,23.06 +NASDAQ,ESGR,2001-08-27,21.50,21.50,21.50,21.50,000,20.88 +NASDAQ,ESGR,2001-04-04,16.00,16.12,16.00,16.12,900,15.66 +NASDAQ,ESGR,2000-08-16,15.12,15.12,15.12,15.12,300,14.69 +NASDAQ,ESGR,2000-08-11,15.00,15.12,15.00,15.06,6800,14.63 +NASDAQ,ESGR,2000-08-04,14.94,14.94,14.94,14.94,200,14.51 +NASDAQ,ESGR,2000-07-18,14.88,14.88,14.88,14.88,900,14.44 +NASDAQ,ESGR,2000-04-19,15.00,15.00,14.75,14.75,3500,14.32 +NASDAQ,ESGR,1999-11-10,14.19,14.19,13.81,13.81,9200,13.41 +NASDAQ,ESGR,1999-10-27,14.38,14.38,14.38,14.38,100,13.96 +NASDAQ,ESGR,1999-09-07,14.81,14.87,14.81,14.81,3800,14.38 +NASDAQ,ESGR,1998-11-24,14.44,14.56,14.25,14.31,13000,13.90 +NASDAQ,ESGR,1998-06-15,14.00,14.12,13.88,14.00,4800,13.59 +NASDAQ,ESGR,1998-02-09,12.13,12.13,12.13,12.13,800,11.77 +NASDAQ,ESGR,1997-11-10,12.75,12.92,12.25,12.75,45900,12.38 +NASDAQ,EFOI,2010-01-26,1.11,1.15,1.10,1.15,14700,1.15 +NASDAQ,EFOI,2009-09-24,1.12,1.13,0.99,1.06,145800,1.06 +NASDAQ,EFOI,2009-08-11,1.33,1.39,1.15,1.20,42500,1.20 +NASDAQ,EFOI,2009-07-14,0.50,0.56,0.50,0.55,21900,0.55 +NASDAQ,EFOI,2009-04-20,0.90,0.95,0.90,0.93,8200,0.93 +NASDAQ,EFOI,2008-12-08,1.14,1.27,1.13,1.21,51900,1.21 +NASDAQ,EFOI,2008-10-23,1.25,1.47,1.25,1.37,43900,1.37 +NASDAQ,EFOI,2008-07-28,1.60,1.64,1.45,1.46,98600,1.46 +NASDAQ,EFOI,2008-05-27,2.34,2.35,2.28,2.32,28700,2.32 +NASDAQ,EFOI,2008-01-30,5.70,6.14,5.24,5.78,71800,5.78 +NASDAQ,EFOI,2005-04-07,9.69,9.69,9.50,9.51,20600,9.51 +NASDAQ,EFOI,2005-01-21,7.82,7.91,7.70,7.70,13000,7.70 +NASDAQ,EFOI,2005-01-07,9.70,9.70,9.37,9.53,16200,9.53 +NASDAQ,EFOI,2004-07-12,9.47,9.70,9.33,9.33,10800,9.33 +NASDAQ,EFOI,2003-12-22,6.40,6.48,6.01,6.33,13100,6.33 +NASDAQ,EFOI,2003-09-08,3.80,4.00,3.77,3.94,6900,3.94 +NASDAQ,EFOI,2002-10-29,3.03,3.06,3.03,3.06,3800,3.06 +NASDAQ,EFOI,2002-05-14,4.49,4.49,4.35,4.49,1000,4.49 +NASDAQ,EFOI,2001-12-05,3.20,3.48,3.15,3.34,4500,3.34 +NASDAQ,EFOI,2000-07-28,6.56,6.62,6.50,6.50,7800,6.50 +NASDAQ,EFOI,2000-06-05,8.09,8.50,7.88,8.50,12200,8.50 +NASDAQ,EFOI,2000-05-08,7.81,7.94,7.75,7.75,4900,7.75 +NASDAQ,EFOI,2000-04-11,11.75,13.00,11.00,12.25,102400,12.25 +NASDAQ,EFOI,2000-03-28,7.63,8.25,7.63,8.25,7000,8.25 +NASDAQ,EFOI,1999-12-21,4.63,4.88,4.63,4.63,7000,4.63 +NASDAQ,EFOI,1999-06-03,4.00,4.50,4.00,4.50,3200,4.50 +NASDAQ,EFOI,1999-03-23,3.75,3.75,3.75,3.75,200,3.75 +NASDAQ,EFOI,1998-10-09,3.75,3.75,3.75,3.75,2500,3.75 +NASDAQ,EFOI,1998-06-04,5.12,5.12,4.75,4.88,5200,4.88 +NASDAQ,EFOI,1998-01-28,5.62,5.62,5.38,5.50,711500,5.50 +NASDAQ,EFOI,1998-01-15,5.81,5.81,5.75,5.75,3200,5.75 +NASDAQ,EFOI,1997-03-17,5.00,5.00,5.00,5.00,5000,5.00 +NASDAQ,EFOI,1997-02-26,4.63,4.75,4.63,4.63,6200,4.63 +NASDAQ,EFOI,1996-08-20,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,EFOI,1996-07-24,5.87,5.87,5.25,5.87,4900,5.87 +NASDAQ,EFOI,1996-06-11,5.62,6.25,5.38,5.38,20900,5.38 +NASDAQ,EFOI,1996-05-13,4.50,4.75,4.50,4.75,4100,4.75 +NASDAQ,EFOI,1996-01-19,4.12,4.12,4.12,4.12,7000,4.12 +NASDAQ,EFOI,1995-02-08,5.50,5.75,5.25,5.50,56500,5.50 +NASDAQ,ERIC,2010-01-14,10.12,10.31,10.10,10.27,6875100,10.27 +NASDAQ,ERIC,2009-10-16,10.39,10.61,10.33,10.45,11131700,10.45 +NASDAQ,ERIC,2009-07-13,9.24,9.44,9.21,9.43,7160600,9.43 +NASDAQ,ERIC,2008-12-08,7.58,7.93,7.49,7.80,7706300,7.61 +NASDAQ,ERIC,2007-03-19,35.97,36.28,35.88,36.22,6045400,16.65 +NASDAQ,ERIC,2007-02-02,36.80,37.12,36.51,37.12,16588400,17.06 +NASDAQ,ERIC,2006-05-31,32.00,32.17,31.69,32.03,3894600,14.72 +NASDAQ,ERIC,2005-04-07,28.34,28.65,28.34,28.56,3038600,12.93 +NASDAQ,ERIC,2004-10-01,31.54,31.88,31.53,31.79,7449000,14.21 +NASDAQ,ERIC,2004-07-12,27.60,27.69,26.86,27.24,7413600,12.17 +NASDAQ,ERIC,2003-04-24,7.46,7.50,7.34,7.42,5164600,3.32 +NASDAQ,ERIC,2002-12-05,9.20,9.27,8.85,9.00,4157600,4.02 +NASDAQ,ERIC,2002-10-09,0.40,0.41,0.37,0.38,3413800,1.70 +NASDAQ,ERIC,2002-01-08,5.45,5.52,5.36,5.46,2872200,24.13 +NASDAQ,ERIC,2001-10-09,3.97,4.03,3.70,3.72,2078400,16.44 +NASDAQ,ERIC,2001-09-19,3.68,3.68,3.25,3.47,5965800,15.34 +NASDAQ,ERIC,2001-06-12,5.06,5.37,5.02,5.30,6432800,23.43 +NASDAQ,ERIC,2001-05-11,6.23,6.35,6.20,6.30,5038800,27.85 +NASDAQ,ERIC,2001-04-09,5.70,5.82,5.52,5.64,1409200,24.93 +NASDAQ,ERIC,2001-04-06,5.59,5.69,5.38,5.44,2703000,24.04 +NASDAQ,ERIC,2000-08-25,20.25,20.31,19.87,20.00,1855000,87.65 +NASDAQ,ERIC,2000-07-17,23.25,23.44,23.00,23.31,3138400,102.16 +NASDAQ,ERIC,2000-07-03,20.44,20.75,20.12,20.69,1002400,90.68 +NASDAQ,ERIC,2000-03-21,95.37,99.25,93.50,98.37,3756000,107.46 +NASDAQ,ERIC,1999-10-26,38.88,39.75,38.63,39.38,5684000,43.02 +NASDAQ,ERIC,1999-07-26,31.69,32.63,31.62,32.31,5405000,35.30 +NASDAQ,ERIC,1999-05-07,27.00,27.12,26.62,27.00,1590800,29.49 +NASDAQ,ERIC,1999-02-02,27.75,27.87,26.75,27.25,3489000,29.70 +NASDAQ,ERIC,1999-01-14,24.50,24.69,23.50,23.50,2386400,25.61 +NASDAQ,ERIC,1998-09-22,19.75,19.75,18.75,19.06,2481600,20.77 +NASDAQ,ERIC,1997-11-19,42.13,42.56,41.75,42.50,2474000,23.11 +NASDAQ,ERIC,1997-11-05,47.25,47.88,46.88,47.44,1714000,25.80 +NASDAQ,ERIC,1996-12-10,29.75,30.25,29.05,29.94,2408400,16.24 +NASDAQ,ERIC,1995-07-25,20.37,20.37,20.00,20.12,5853800,10.89 +NASDAQ,ERIC,1995-06-20,19.25,19.25,19.00,19.25,3765800,10.42 +NASDAQ,ERIC,1995-03-23,59.00,59.75,58.88,59.75,4977200,8.06 +NASDAQ,ERIC,1994-11-04,58.75,59.50,58.75,59.25,5330000,8.00 +NASDAQ,ERIC,1993-12-06,43.38,43.75,42.38,42.75,9699800,5.75 +NASDAQ,ERIC,1993-10-28,55.13,56.00,55.00,55.75,3854800,7.50 +NASDAQ,ERIC,1993-10-06,54.75,55.00,54.25,54.50,4430800,7.34 +NASDAQ,ERIC,1993-08-13,46.25,46.38,45.88,46.00,3553200,6.19 +NASDAQ,ERIC,1993-05-27,43.88,45.00,43.88,45.00,6517800,6.06 +NASDAQ,ERIC,1993-04-13,36.63,37.75,36.63,37.63,6734800,5.05 +NASDAQ,ERIC,1993-03-18,30.87,31.87,30.75,31.25,1920000,4.19 +NASDAQ,ERIC,1992-07-08,23.37,23.37,22.87,23.00,1098200,3.09 +NASDAQ,ERIC,1992-05-21,24.50,24.50,24.25,24.50,339200,3.29 +NASDAQ,ERIC,1991-02-12,33.00,33.13,32.75,33.00,2723200,4.40 +NASDAQ,ERIC,1991-01-02,31.37,31.37,31.00,31.00,2572800,4.14 +NASDAQ,ERIC,1990-09-26,33.25,33.50,33.13,33.25,675200,4.44 +NASDAQ,ERIC,1990-03-01,135.25,135.75,133.75,133.75,1209600,3.57 +NASDAQ,ERIC,1990-02-08,159.25,159.25,156.75,157.50,1296000,4.20 +NASDAQ,ERIC,1989-12-27,140.00,141.25,140.00,140.75,329600,3.76 +NASDAQ,ERIC,1989-11-21,126.37,126.37,125.25,125.62,2166400,3.35 +NASDAQ,ESIO,2009-12-08,10.91,10.99,10.45,10.68,128400,10.68 +NASDAQ,ESIO,2009-11-13,10.08,10.68,10.08,10.42,67900,10.42 +NASDAQ,ESIO,2009-03-09,5.05,5.19,4.85,4.89,64400,4.89 +NASDAQ,ESIO,2008-09-04,14.29,14.34,13.84,14.02,128700,14.02 +NASDAQ,ESIO,2008-07-16,14.50,15.32,14.18,15.22,117300,15.22 +NASDAQ,ESIO,2007-09-25,24.43,24.74,24.07,24.27,116800,24.27 +NASDAQ,ESIO,2007-08-06,21.01,21.35,20.55,20.59,361800,20.59 +NASDAQ,ESIO,2007-01-05,19.25,19.35,18.86,19.16,1059600,19.16 +NASDAQ,ESIO,2006-11-24,19.94,20.26,19.80,20.19,18900,20.19 +NASDAQ,ESIO,2006-11-15,20.54,20.61,20.29,20.54,148300,20.54 +NASDAQ,ESIO,2006-09-26,20.79,20.99,20.46,20.92,107300,20.92 +NASDAQ,ESIO,2006-09-21,21.18,21.20,20.41,20.66,180100,20.66 +NASDAQ,ESIO,2006-08-01,17.38,17.51,17.23,17.33,332500,17.33 +NASDAQ,ESIO,2006-04-27,20.60,20.99,20.11,20.36,237800,20.36 +NASDAQ,ESIO,2005-12-28,24.31,24.72,24.16,24.64,127400,24.64 +NASDAQ,ESIO,2005-09-14,22.87,23.31,22.46,22.82,158800,22.82 +NASDAQ,ESIO,2005-01-10,17.74,18.19,17.57,17.60,226100,17.60 +NASDAQ,ESIO,2004-12-30,19.62,20.29,19.62,19.83,129000,19.83 +NASDAQ,ESIO,2004-10-08,17.34,17.60,16.96,16.97,291100,16.97 +NASDAQ,ESIO,2004-09-07,19.90,20.24,19.75,19.98,132800,19.98 +NASDAQ,ESIO,2004-04-08,24.39,24.39,23.67,24.21,282600,24.21 +NASDAQ,ESIO,2004-02-25,21.66,22.51,21.65,22.20,259500,22.20 +NASDAQ,ESIO,2003-09-08,20.19,20.40,19.92,20.40,184100,20.40 +NASDAQ,ESIO,2003-05-07,13.65,14.05,13.50,14.03,213000,14.03 +NASDAQ,ESIO,2003-03-28,12.74,12.91,12.55,12.80,126600,12.80 +NASDAQ,ESIO,2003-01-07,22.00,22.53,21.80,22.06,215400,22.06 +NASDAQ,ESIO,2002-11-15,22.61,23.25,22.10,22.99,360800,22.99 +NASDAQ,ESIO,2002-04-09,32.40,33.64,31.70,31.72,271200,31.72 +NASDAQ,ESIO,2002-03-12,36.70,36.85,35.60,36.46,223200,36.46 +NASDAQ,ESIO,2001-10-10,22.10,23.25,21.57,23.00,102400,23.00 +NASDAQ,ESIO,2001-06-15,35.72,37.07,34.63,35.66,240800,35.66 +NASDAQ,ESIO,2001-05-21,37.44,40.22,37.32,40.00,319600,40.00 +NASDAQ,ESIO,2001-04-23,34.25,34.25,33.26,33.71,194100,33.71 +NASDAQ,ESIO,2000-09-26,32.56,34.94,32.50,33.88,365200,33.88 +NASDAQ,ESIO,2000-06-23,44.56,46.31,44.38,44.69,337900,44.69 +NASDAQ,ESIO,2000-04-20,58.00,60.56,56.94,60.25,213600,60.25 +NASDAQ,ESIO,1999-09-15,45.50,46.38,45.00,46.38,783200,23.19 +NASDAQ,ESIO,1999-08-23,35.62,36.25,35.62,35.88,163800,17.94 +NASDAQ,ESIO,1999-03-26,42.00,45.50,41.75,44.88,188600,22.44 +NASDAQ,ESIO,1999-01-15,42.81,44.75,42.00,44.37,103600,22.19 +NASDAQ,ESIO,1998-10-07,15.00,15.50,14.88,14.88,85400,7.44 +NASDAQ,ESIO,1998-05-22,37.00,37.12,35.37,35.88,162800,17.94 +NASDAQ,ESIO,1998-04-01,38.62,42.25,38.13,41.84,449400,20.92 +NASDAQ,ESIO,1998-02-24,38.13,38.88,37.94,37.94,108200,18.97 +NASDAQ,ESIO,1998-02-17,39.50,40.00,38.06,39.00,207000,19.50 +NASDAQ,ESIO,1997-12-08,41.00,41.25,40.38,40.88,76800,20.44 +NASDAQ,ESIO,1997-09-17,53.13,56.50,52.75,56.00,726600,28.00 +NASDAQ,ESIO,1996-09-18,18.12,19.00,17.50,18.50,226200,9.25 +NASDAQ,ESIO,1996-01-16,20.50,21.25,18.75,20.25,1837600,10.12 +NASDAQ,ESIO,1995-01-03,21.38,21.38,20.50,20.62,213200,10.31 +NASDAQ,ESIO,1994-11-16,18.12,19.50,17.88,19.25,3300000,9.62 +NASDAQ,ESIO,1994-07-26,8.88,9.12,8.62,8.75,177000,4.37 +NASDAQ,ESIO,1994-05-23,9.38,9.63,9.38,9.38,168400,4.69 +NASDAQ,ESIO,1994-05-17,10.00,10.25,9.75,9.87,38400,4.94 +NASDAQ,ESIO,1993-05-28,9.63,9.87,9.50,9.50,68600,4.75 +NASDAQ,ESIO,1993-05-24,9.75,9.75,9.12,9.12,53800,4.56 +NASDAQ,ESIO,1992-09-04,2.75,2.75,2.75,2.75,1400,1.37 +NASDAQ,ESIO,1992-08-14,3.00,3.00,3.00,3.00,4000,1.50 +NASDAQ,ESIO,1991-06-04,6.25,6.50,6.12,6.25,68400,3.13 +NASDAQ,ESIO,1991-04-25,6.12,6.38,6.00,6.38,23000,3.19 +NASDAQ,ESIO,1991-03-26,5.37,6.00,5.37,6.00,81600,3.00 +NASDAQ,ESIO,1991-02-01,5.13,5.50,5.00,5.50,85200,2.75 +NASDAQ,ESIO,1991-01-15,4.25,4.25,4.00,4.00,15200,2.00 +NASDAQ,ELOS,2010-02-03,9.99,9.99,9.59,9.70,122900,9.70 +NASDAQ,ELOS,2009-05-08,7.38,7.94,7.24,7.86,165700,7.86 +NASDAQ,ELOS,2009-04-03,5.72,5.82,5.60,5.76,74100,5.76 +NASDAQ,ELOS,2009-02-24,6.20,6.25,6.00,6.22,136700,6.22 +NASDAQ,ELOS,2009-01-15,7.24,7.43,7.00,7.28,221100,7.28 +NASDAQ,ELOS,2008-07-16,14.25,15.00,14.25,14.65,257200,14.65 +NASDAQ,ELOS,2008-05-29,16.22,16.72,16.19,16.42,137000,16.42 +NASDAQ,ELOS,2008-04-04,14.59,15.05,14.59,15.01,124400,15.01 +NASDAQ,ELOS,2008-02-04,15.41,15.66,15.26,15.31,83500,15.31 +NASDAQ,ELOS,2007-12-05,14.96,15.30,14.96,15.14,293200,15.14 +NASDAQ,ELOS,2007-09-28,23.61,24.01,23.57,23.64,134600,23.64 +NASDAQ,ELOS,2006-07-14,19.90,20.12,19.00,19.16,526600,19.16 +NASDAQ,ELOS,2005-05-09,27.48,28.66,27.28,28.29,358900,28.29 +NASDAQ,ELOS,2004-11-09,28.88,28.88,26.33,28.24,718400,28.24 +NASDAQ,ENTG,2010-01-28,4.16,4.19,3.76,3.84,2647600,3.84 +NASDAQ,ENTG,2009-11-17,4.16,4.23,4.08,4.15,653500,4.15 +NASDAQ,ENTG,2009-11-04,3.75,3.91,3.75,3.81,1628100,3.81 +NASDAQ,ENTG,2009-10-22,4.72,4.77,4.49,4.76,689100,4.76 +NASDAQ,ENTG,2009-09-08,4.11,4.15,4.00,4.11,486100,4.11 +NASDAQ,ENTG,2009-08-21,3.85,3.98,3.75,3.94,724400,3.94 +NASDAQ,ENTG,2009-08-14,3.87,3.87,3.72,3.83,708000,3.83 +NASDAQ,ENTG,2009-08-07,3.87,4.14,3.83,3.99,1620800,3.99 +NASDAQ,ENTG,2009-05-04,2.09,2.20,1.97,2.15,1841900,2.15 +NASDAQ,ENTG,2008-02-08,7.55,7.67,7.33,7.55,1125100,7.55 +NASDAQ,ENTG,2007-11-06,8.53,8.71,8.48,8.69,1100600,8.69 +NASDAQ,ENTG,2007-06-19,11.89,11.94,11.74,11.89,833200,11.89 +NASDAQ,ENTG,2006-11-30,10.55,10.80,10.46,10.65,1315600,10.65 +NASDAQ,ENTG,2006-11-10,9.79,9.94,9.77,9.87,1602100,9.87 +NASDAQ,ENTG,2006-10-16,11.81,11.99,11.81,11.92,2246700,11.92 +NASDAQ,ENTG,2006-09-19,10.83,10.89,10.46,10.70,981100,10.70 +NASDAQ,ENTG,2006-07-25,8.77,9.08,8.70,9.00,910200,9.00 +NASDAQ,ENTG,2005-10-17,10.44,10.44,9.53,9.83,1412300,9.83 +NASDAQ,ENTG,2005-06-06,9.65,9.67,9.41,9.64,176800,9.64 +NASDAQ,ENTG,2004-12-01,9.75,10.50,9.75,10.40,403400,10.40 +NASDAQ,ENTG,2004-10-13,8.70,9.10,8.34,8.49,233900,8.49 +NASDAQ,ENTG,2003-06-05,13.67,14.25,13.49,14.03,876200,14.03 +NASDAQ,ENTG,2003-04-24,10.99,10.99,10.65,10.80,160500,10.80 +NASDAQ,ENTG,2002-06-03,12.90,13.02,11.68,12.13,458200,12.13 +NASDAQ,ENTG,2001-08-22,11.95,12.51,11.56,12.50,89300,12.50 +NASDAQ,ENTG,2001-03-20,7.44,7.62,7.38,7.38,55900,7.38 +NASDAQ,EDAP,2009-04-08,1.15,1.20,1.12,1.18,26300,1.18 +NASDAQ,EDAP,2008-11-06,1.50,1.50,1.22,1.46,19300,1.46 +NASDAQ,EDAP,2008-10-27,1.65,1.70,1.63,1.70,9200,1.70 +NASDAQ,EDAP,2008-01-14,4.80,4.80,4.73,4.76,15500,4.76 +NASDAQ,EDAP,2007-11-27,5.05,5.05,4.45,4.81,32700,4.81 +NASDAQ,EDAP,2007-09-05,6.28,6.28,6.00,6.05,8700,6.05 +NASDAQ,EDAP,2007-07-18,7.35,7.35,6.82,6.86,25100,6.86 +NASDAQ,EDAP,2007-05-23,7.25,7.54,6.86,7.08,95800,7.08 +NASDAQ,EDAP,2006-12-04,5.75,6.14,5.75,6.14,26400,6.14 +NASDAQ,EDAP,2006-05-04,12.35,12.75,12.10,12.69,89500,12.69 +NASDAQ,EDAP,2006-03-17,13.40,15.75,13.32,15.12,268000,15.12 +NASDAQ,EDAP,2005-04-25,4.26,4.48,4.26,4.30,6900,4.30 +NASDAQ,EDAP,2004-12-27,3.89,3.89,3.29,3.45,52600,3.45 +NASDAQ,EDAP,2004-07-20,2.08,2.12,2.08,2.09,2600,2.09 +NASDAQ,EDAP,2004-04-21,2.02,3.10,2.02,2.60,506600,2.60 +NASDAQ,EDAP,2003-09-15,1.67,1.68,1.60,1.60,3300,1.60 +NASDAQ,EDAP,2002-12-24,1.15,1.28,1.15,1.24,8000,1.24 +NASDAQ,EDAP,2002-10-14,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,EDAP,2002-06-11,1.75,1.80,1.75,1.80,18000,1.80 +NASDAQ,EDAP,2002-02-12,2.26,2.33,2.25,2.33,4600,2.33 +NASDAQ,EDAP,2002-02-05,2.28,2.35,2.28,2.35,18700,2.35 +NASDAQ,EDAP,2001-09-27,1.41,1.50,1.41,1.50,5500,1.50 +NASDAQ,EDAP,2001-06-21,2.50,2.62,2.50,2.62,37000,2.62 +NASDAQ,EDAP,2001-03-02,1.50,1.69,1.50,1.62,27600,1.62 +NASDAQ,EDAP,2000-07-13,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,EDAP,1997-10-14,8.31,8.50,8.31,8.31,6100,8.31 +NASDAQ,EMITF,2009-03-26,14.38,15.00,14.38,14.89,2700,14.89 +NASDAQ,EMITF,2009-01-12,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,EMITF,2009-01-06,11.24,11.25,10.90,10.90,1200,10.90 +NASDAQ,EMITF,2008-11-21,7.75,8.40,7.54,8.40,5500,8.40 +NASDAQ,EMITF,2008-07-07,36.76,37.84,36.15,37.34,8100,37.34 +NASDAQ,EMITF,2008-06-13,44.36,44.95,44.20,44.95,600,44.95 +NASDAQ,EMITF,2008-02-26,46.25,46.84,46.10,46.77,4700,45.09 +NASDAQ,EMITF,2008-01-15,50.50,50.50,48.25,48.25,2800,46.52 +NASDAQ,EMITF,2007-08-17,40.50,41.19,40.24,41.00,30400,39.53 +NASDAQ,EMITF,2007-08-09,42.21,42.82,41.85,41.99,6000,40.48 +NASDAQ,EMITF,2007-06-15,43.78,44.37,43.76,44.11,3500,42.53 +NASDAQ,EMITF,2007-02-28,39.51,39.77,39.24,39.40,11100,36.64 +NASDAQ,EMITF,2006-12-14,34.50,34.96,34.50,34.51,14300,32.10 +NASDAQ,EMITF,2006-03-23,19.50,19.56,19.40,19.48,7000,18.12 +NASDAQ,EMITF,2006-02-14,16.68,16.95,16.62,16.80,85200,15.62 +NASDAQ,EMITF,2005-09-26,16.12,16.72,16.12,16.31,3700,14.11 +NASDAQ,EMITF,2005-09-19,17.48,17.48,16.92,16.95,7600,14.67 +NASDAQ,EMITF,2004-09-27,8.04,8.14,7.92,7.98,8100,6.17 +NASDAQ,EMITF,2004-05-18,7.39,7.68,7.39,7.48,9000,5.78 +NASDAQ,EMITF,2004-01-21,8.19,8.30,8.01,8.16,16300,6.31 +NASDAQ,EMITF,2003-12-26,6.66,6.66,6.66,6.66,000,5.15 +NASDAQ,EMITF,2003-11-18,7.00,7.15,6.80,7.14,20300,5.52 +NASDAQ,EMITF,2002-06-18,5.60,5.60,5.48,5.48,6000,4.24 +NASDAQ,EMITF,2001-09-10,5.20,5.20,5.00,5.00,2900,3.86 +NASDAQ,EMITF,2001-08-29,5.39,5.39,5.39,5.39,000,4.17 +NASDAQ,EMITF,2000-11-16,8.00,8.00,7.62,7.62,500,5.89 +NASDAQ,EMITF,2000-05-24,9.88,9.88,9.75,9.75,4100,7.54 +NASDAQ,EMITF,2000-01-12,9.75,10.50,9.50,10.12,65500,7.83 +NASDAQ,EMITF,1999-12-22,8.47,8.62,8.41,8.62,27000,6.67 +NASDAQ,EMITF,1999-06-07,8.56,8.62,8.50,8.50,21600,6.57 +NASDAQ,EMITF,1998-11-27,10.44,10.81,10.37,10.81,20300,8.36 +NASDAQ,EMITF,1998-08-11,8.25,8.25,8.06,8.19,61700,6.33 +NASDAQ,EMITF,1997-08-01,7.44,7.75,7.44,7.50,10800,5.80 +NASDAQ,EVEP,2009-12-21,29.30,30.05,29.30,29.85,342900,29.16 +NASDAQ,EVEP,2009-03-25,16.55,17.00,16.42,16.66,39300,14.67 +NASDAQ,EVEP,2007-08-20,34.20,35.30,34.20,35.11,20700,26.19 +NASDAQ,EVEP,2007-07-17,40.27,40.61,39.75,39.90,56300,29.38 +NASDAQ,EVEP,2007-01-29,23.58,23.92,23.10,23.25,88300,16.63 +NASDAQ,EVEP,2006-10-02,20.00,20.00,19.75,19.81,22900,14.17 +NASDAQ,ESEA,2009-11-30,4.44,4.46,4.21,4.32,84200,4.27 +NASDAQ,ESEA,2009-06-15,5.47,5.66,5.12,5.27,164700,5.10 +NASDAQ,ESEA,2009-04-27,4.75,4.83,4.60,4.65,129700,4.42 +NASDAQ,ESEA,2009-03-17,4.37,4.68,4.11,4.65,102600,4.42 +NASDAQ,ESEA,2008-09-03,13.00,13.00,12.16,12.27,199300,10.91 +NASDAQ,ESEA,2008-06-18,13.52,13.73,13.12,13.33,127300,11.57 +NASDAQ,ESEA,2007-03-02,9.95,9.95,9.70,9.79,30100,7.69 +NASDAQ,ESEA,2006-11-14,8.25,8.30,8.25,8.30,2200,6.17 +NASDAQ,ESEA,2006-11-02,8.30,8.30,7.75,8.30,61600,6.17 +NASDAQ,ESEA,2006-07-27,3.05,3.05,3.05,3.05,000,6.66 +NASDAQ,ESEA,2006-05-09,3.25,3.25,3.25,3.25,000,6.98 +NASDAQ,EDMC,2010-01-28,21.51,21.65,21.02,21.10,87000,21.10 +NASDAQ,EDMC,2010-01-22,21.83,22.34,21.57,22.29,65900,22.29 +NASDAQ,ETRM,2009-07-10,2.90,3.01,2.90,3.00,7600,3.00 +NASDAQ,ETRM,2009-06-18,4.18,4.30,3.60,3.90,72600,3.90 +NASDAQ,ESLT,2009-08-25,70.10,70.50,69.90,70.50,17100,69.74 +NASDAQ,ESLT,2009-08-07,67.20,68.15,66.80,67.88,5700,67.15 +NASDAQ,ESLT,2009-08-03,68.15,68.43,67.21,67.70,15300,66.97 +NASDAQ,ESLT,2009-02-25,41.75,42.40,41.40,41.90,7900,40.53 +NASDAQ,ESLT,2008-02-15,56.40,56.40,55.89,56.35,16100,53.66 +NASDAQ,ESLT,2007-12-10,59.34,59.35,57.90,58.95,31800,56.14 +NASDAQ,ESLT,2007-04-13,38.00,38.24,37.76,37.80,10100,35.62 +NASDAQ,ESLT,2007-03-23,35.00,35.00,34.35,34.74,3300,32.59 +NASDAQ,ESLT,2007-03-14,33.62,33.74,33.21,33.60,13100,31.52 +NASDAQ,ESLT,2006-08-30,28.40,28.48,28.23,28.44,5200,26.56 +NASDAQ,ESLT,2006-05-23,26.71,27.42,26.71,27.25,2900,25.17 +NASDAQ,ESLT,2006-01-31,25.75,25.75,25.20,25.44,10500,23.36 +NASDAQ,ESLT,2005-08-23,24.09,24.38,24.09,24.20,7700,21.97 +NASDAQ,ESLT,2004-11-24,22.87,22.87,22.62,22.68,4100,20.25 +NASDAQ,ESLT,2004-04-20,19.36,19.70,19.20,19.30,6500,15.59 +NASDAQ,ESLT,2003-07-17,17.74,18.16,17.61,17.97,18300,14.34 +NASDAQ,ESLT,2003-07-14,18.64,18.64,18.30,18.32,9700,14.62 +NASDAQ,ESLT,2002-04-25,16.98,17.11,16.50,16.78,19000,13.12 +NASDAQ,ESLT,2001-08-22,16.80,16.80,16.80,16.80,000,13.14 +NASDAQ,ESLT,2001-03-13,14.19,14.19,14.19,14.19,3700,10.98 +NASDAQ,ESLT,2001-03-07,14.25,14.50,14.06,14.50,11400,11.21 +NASDAQ,ESLT,2000-05-23,13.38,13.38,13.00,13.00,2800,9.93 +NASDAQ,ESLT,2000-04-14,13.88,13.88,13.06,13.06,4100,9.85 +NASDAQ,ESLT,2000-01-12,16.62,16.75,16.00,16.75,34700,12.64 +NASDAQ,ESLT,1999-10-07,14.25,14.50,14.25,14.25,19800,10.68 +NASDAQ,ESLT,1999-04-29,14.00,14.00,13.88,14.00,41400,10.46 +NASDAQ,ESLT,1998-08-21,12.56,12.63,12.50,12.63,11700,9.32 +NASDAQ,ESLT,1998-06-23,12.50,13.00,12.50,13.00,20600,9.56 +NASDAQ,ESLT,1998-04-14,13.88,14.00,13.88,14.00,73300,10.26 +NASDAQ,ESLT,1997-11-04,12.69,13.00,12.44,13.00,139700,9.49 +NASDAQ,ESLT,1997-02-20,8.63,8.63,8.50,8.50,12700,6.16 +NASDAQ,ESLT,1997-01-03,7.50,7.75,7.50,7.75,18400,5.61 +NASDAQ,ECTX,2009-02-27,0.43,0.44,0.34,0.34,2200,0.34 +NASDAQ,ECTX,2008-11-11,1.00,1.00,0.92,0.97,1900,0.97 +NASDAQ,ECTX,2008-08-19,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,ECTX,2007-03-19,4.72,4.74,4.39,4.40,132300,4.40 +NASDAQ,ECTX,2006-08-11,4.30,4.30,4.00,4.25,259400,4.25 +NASDAQ,ECTX,2006-05-16,5.13,5.20,5.04,5.15,22800,5.15 +NASDAQ,ECTX,2005-01-18,3.49,3.61,3.30,3.59,135300,3.59 +NASDAQ,ECTX,2003-04-04,5.67,5.67,5.40,5.50,85900,5.50 +NASDAQ,ECTX,2003-02-11,8.00,8.00,7.76,7.76,37500,7.76 +NASDAQ,ECTX,2002-07-12,11.15,11.22,10.95,11.16,9300,11.16 +NASDAQ,ECTX,2002-03-14,14.60,14.68,14.45,14.55,64400,14.55 +NASDAQ,ECTX,2001-09-07,10.50,11.43,10.47,11.00,27900,11.00 +NASDAQ,ECTX,2001-09-04,10.50,10.80,10.45,10.70,15900,10.70 +NASDAQ,ECTX,2001-07-18,13.23,13.45,12.93,13.00,96800,13.00 +NASDAQ,ECTX,2001-07-13,12.59,12.75,12.59,12.75,37200,12.75 +NASDAQ,ECTX,2001-03-28,12.19,12.19,11.19,11.38,16000,11.38 +NASDAQ,ECTX,2000-03-21,29.38,29.38,26.50,28.12,105500,28.12 +NASDAQ,EMMSP,2010-01-25,15.25,15.25,15.25,15.25,000,15.25 +NASDAQ,EMMSP,2009-12-07,14.80,14.90,14.80,14.90,1400,14.90 +NASDAQ,EMMSP,2009-11-06,16.30,16.50,16.30,16.50,1200,16.50 +NASDAQ,EMMSP,2009-08-12,3.81,4.89,3.60,3.99,10900,3.99 +NASDAQ,EMMSP,2009-07-09,1.49,1.55,1.49,1.55,1400,1.55 +NASDAQ,EMMSP,2008-10-03,14.00,14.00,9.56,9.56,900,9.56 +NASDAQ,EMMSP,2008-07-30,24.99,24.99,24.99,24.99,300,24.01 +NASDAQ,EMMSP,2007-04-04,44.13,44.13,44.13,44.13,000,37.77 +NASDAQ,EMMSP,2007-03-23,45.80,45.80,45.80,45.80,200,38.52 +NASDAQ,EMMSP,2007-02-05,45.79,45.80,45.79,45.80,300,38.52 +NASDAQ,EMMSP,2006-10-23,39.79,39.80,38.63,39.00,3400,32.21 +NASDAQ,EMMSP,2006-10-18,39.75,41.25,39.75,39.80,1700,32.88 +NASDAQ,EMMSP,2006-07-26,43.45,43.55,43.45,43.55,90000,35.29 +NASDAQ,EMMSP,2006-02-22,42.50,42.65,41.76,42.65,5500,33.32 +NASDAQ,EMMSP,2005-10-04,43.98,43.98,43.98,43.98,000,33.72 +NASDAQ,EMMSP,2005-09-14,45.50,45.50,45.50,45.50,000,34.26 +NASDAQ,EMMSP,2005-09-08,46.59,46.59,46.59,46.59,000,35.08 +NASDAQ,EMMSP,2005-08-24,46.24,47.00,46.24,47.00,600,35.38 +NASDAQ,EMMSP,2005-02-04,45.00,45.40,44.92,45.40,19900,32.97 +NASDAQ,EMMSP,2004-10-01,41.90,41.90,41.90,41.90,000,29.92 +NASDAQ,EMMSP,2004-02-25,48.92,48.92,48.92,48.92,000,33.14 +NASDAQ,EMMSP,2004-02-11,50.88,50.88,50.88,50.88,000,34.47 +NASDAQ,EMMSP,2003-08-18,41.62,42.06,41.62,42.06,1100,27.53 +NASDAQ,EMMSP,2003-04-10,39.96,39.96,39.96,39.96,000,25.72 +NASDAQ,EMMSP,2003-01-29,40.28,42.16,40.26,42.16,1200,26.60 +NASDAQ,EMMSP,2003-01-02,39.01,41.50,39.01,41.50,153100,26.19 +NASDAQ,EMMSP,2002-07-23,35.11,35.11,25.20,26.82,153500,16.21 +NASDAQ,EMMSP,2002-06-05,48.50,48.50,48.50,48.50,000,28.65 +NASDAQ,EMMSP,2001-12-31,38.06,38.06,37.25,37.25,200,21.61 +NASDAQ,EMMSP,2001-04-05,36.00,39.05,36.00,39.05,35300,21.17 +NASDAQ,EMMSP,2000-12-18,42.38,43.50,42.38,43.00,2800,22.34 +NASDAQ,EMMSP,2000-07-25,55.00,55.00,54.38,54.38,600,27.69 +NASDAQ,EMMSP,2000-05-01,60.00,60.00,60.00,60.00,000,30.16 +NASDAQ,EMCI,2009-12-10,21.69,21.80,20.80,20.96,14900,20.96 +NASDAQ,EMCI,2009-09-29,21.50,21.73,21.00,21.53,42700,21.35 +NASDAQ,EMCI,2008-09-19,31.41,31.65,25.28,29.00,108200,27.83 +NASDAQ,EMCI,2007-05-14,26.25,26.31,25.09,25.11,40200,23.11 +NASDAQ,EMCI,2007-03-19,26.52,27.05,25.92,26.49,40200,24.23 +NASDAQ,EMCI,2006-11-24,31.01,31.65,31.01,31.59,14000,28.89 +NASDAQ,EMCI,2006-08-04,29.70,29.78,28.12,28.95,52100,26.18 +NASDAQ,EMCI,2006-07-11,29.56,29.56,28.66,28.70,54300,25.96 +NASDAQ,EMCI,2005-12-29,19.40,19.46,19.16,19.35,34400,17.30 +NASDAQ,EMCI,2004-09-24,20.16,20.16,20.16,20.16,000,17.32 +NASDAQ,EMCI,2004-03-19,24.13,24.29,22.73,23.61,4600,19.98 +NASDAQ,EMCI,2003-01-08,16.85,16.85,16.85,16.85,100,13.71 +NASDAQ,EMCI,2002-08-07,14.84,15.69,14.53,15.00,4700,11.98 +NASDAQ,EMCI,2002-06-27,18.50,20.89,18.50,18.82,31200,15.03 +NASDAQ,EMCI,2002-06-05,20.13,20.49,19.90,19.90,2400,15.89 +NASDAQ,EMCI,2001-12-31,16.38,17.15,16.38,17.15,400,13.49 +NASDAQ,EMCI,2001-10-19,13.91,13.91,13.91,13.91,000,10.83 +NASDAQ,EMCI,2000-10-17,10.00,10.00,10.00,10.00,1600,7.40 +NASDAQ,EMCI,2000-06-07,8.13,8.38,8.13,8.38,11400,6.11 +NASDAQ,EMCI,2000-02-10,9.25,9.25,8.88,8.88,12300,6.25 +NASDAQ,EMCI,1999-06-18,11.00,11.00,10.75,10.88,5300,7.44 +NASDAQ,EMCI,1999-02-08,12.38,12.38,11.88,11.88,900,7.91 +NASDAQ,EMCI,1998-07-23,13.00,13.19,12.81,12.81,34200,8.33 +NASDAQ,EMCI,1998-04-29,14.50,14.88,14.50,14.88,4100,9.58 +NASDAQ,EMCI,1997-08-15,13.00,13.25,13.00,13.00,3600,8.09 +NASDAQ,EMCI,1997-03-10,12.25,12.25,12.25,12.25,2300,7.44 +NASDAQ,EMCI,1997-03-07,12.00,12.38,11.88,11.88,10900,7.22 +NASDAQ,EMCI,1996-09-16,11.25,11.25,11.25,11.25,000,6.74 +NASDAQ,EMCI,1996-05-29,13.75,13.75,13.75,13.75,500,8.06 +NASDAQ,EMCI,1996-01-08,13.75,13.75,13.75,13.75,000,7.97 +NASDAQ,EMCI,1995-12-19,13.38,13.38,13.25,13.25,1700,7.68 +NASDAQ,EMCI,1995-06-08,11.38,11.38,11.38,11.38,000,6.46 +NASDAQ,EMCI,1995-06-01,11.00,12.00,11.00,12.00,900,6.81 +NASDAQ,EMCI,1995-04-18,10.00,10.00,10.00,10.00,000,5.61 +NASDAQ,EMCI,1994-08-04,8.75,8.75,8.75,8.75,000,4.71 +NASDAQ,EMCI,1993-11-03,8.75,8.75,8.75,8.75,1600,4.51 +NASDAQ,EMCI,1993-07-16,9.25,9.25,9.25,9.25,000,4.70 +NASDAQ,EMCI,1993-05-05,10.00,10.00,10.00,10.00,300,5.02 +NASDAQ,EMCI,1990-11-06,6.88,6.88,6.88,6.88,000,2.98 +NASDAQ,EMCI,1990-08-10,7.25,7.50,7.25,7.50,12200,3.19 +NASDAQ,EEEI,2008-10-24,0.37,0.44,0.35,0.35,47300,0.35 +NASDAQ,EEEI,2008-09-24,0.24,0.24,0.17,0.21,30600,0.21 +NASDAQ,EEEI,2008-09-10,0.92,0.95,0.85,0.85,33100,0.85 +NASDAQ,EEEI,2008-07-11,2.40,2.45,2.01,2.35,4000,2.35 +NASDAQ,EEEI,2007-11-05,0.34,0.44,0.34,0.37,58200,1.85 +NASDAQ,EEEI,2007-08-07,0.95,0.95,0.85,0.88,12600,4.40 +NASDAQ,EEEI,2006-10-16,1.83,1.90,1.80,1.80,2200,9.00 +NASDAQ,EEEI,2006-01-18,4.30,4.35,4.24,4.29,5100,21.45 +NASDAQ,EEEI,2005-06-13,5.27,6.30,5.15,6.09,40900,30.45 +NASDAQ,EEEI,2005-05-16,8.31,8.65,7.78,7.98,13700,39.90 +NASDAQ,EEEI,2004-12-06,8.62,8.75,8.50,8.55,3000,42.75 +NASDAQ,EEEI,2004-09-24,5.30,5.90,5.30,5.80,56800,29.00 +NASDAQ,EEEI,2004-08-05,4.88,4.88,4.79,4.79,12900,23.95 +NASDAQ,ELOY,2009-10-02,7.61,7.99,7.60,7.63,10500,7.63 +NASDAQ,ELOY,2009-02-05,3.32,3.32,3.05,3.05,4500,3.05 +NASDAQ,ELOY,2008-11-17,1.86,2.40,1.80,2.17,72400,2.17 +NASDAQ,ELOY,2008-09-30,4.60,5.00,4.31,4.98,24800,4.98 +NASDAQ,ELOY,2008-09-25,5.02,5.02,5.00,5.01,6700,5.01 +NASDAQ,ELOY,2008-03-04,9.99,10.04,9.90,9.90,12000,9.90 +NASDAQ,ELOY,2007-10-02,13.92,15.26,13.72,15.15,36300,15.15 +NASDAQ,ELOY,2006-11-27,17.94,18.01,17.32,17.69,19800,17.69 +NASDAQ,ELOY,2006-09-06,16.56,16.76,16.02,16.69,16200,16.69 +NASDAQ,ELOY,2006-03-16,13.60,13.60,13.41,13.45,7500,13.45 +NASDAQ,ELOY,2004-10-05,5.93,5.94,5.73,5.85,4600,5.85 +NASDAQ,ELOY,2004-09-27,5.94,5.94,5.61,5.82,5500,5.82 +NASDAQ,ELOY,2004-03-04,5.30,6.38,5.17,6.26,26200,6.26 +NASDAQ,ELOY,2004-01-14,5.01,5.25,5.01,5.08,13500,5.08 +NASDAQ,ELOY,2003-11-18,3.85,3.85,3.49,3.50,1100,3.50 +NASDAQ,ELOY,2003-07-07,3.48,3.49,3.41,3.49,2700,3.49 +NASDAQ,ELOY,2003-05-05,3.22,3.30,3.22,3.22,3400,3.22 +NASDAQ,ELOY,2003-01-10,3.72,3.85,3.72,3.81,8200,3.81 +NASDAQ,ELOY,2003-01-03,3.82,3.82,3.77,3.77,1000,3.77 +NASDAQ,ELOY,2002-11-07,3.71,3.75,3.51,3.75,6700,3.75 +NASDAQ,ELOY,2002-08-23,4.78,4.84,4.50,4.84,41500,4.84 +NASDAQ,ELOY,2002-06-21,5.73,5.73,5.72,5.72,1100,5.72 +NASDAQ,ELOY,2002-01-03,5.30,5.53,5.30,5.45,54400,5.45 +NASDAQ,ELOY,2001-11-21,0.62,0.62,0.58,0.61,60500,6.10 +NASDAQ,ELOY,2001-08-31,0.71,0.91,0.71,0.85,520900,8.50 +NASDAQ,ECPG,2009-10-02,12.69,12.69,12.21,12.36,67400,12.36 +NASDAQ,ECPG,2009-07-16,13.16,13.16,12.67,12.75,124200,12.75 +NASDAQ,ECPG,2009-01-09,8.27,8.27,7.03,7.51,63500,7.51 +NASDAQ,ECPG,2008-12-01,8.14,8.90,7.02,7.13,139400,7.13 +NASDAQ,ECPG,2008-03-11,7.53,7.53,7.19,7.44,119500,7.44 +NASDAQ,ECPG,2007-03-20,9.50,9.50,9.32,9.37,52000,9.37 +NASDAQ,ECPG,2006-03-07,17.33,17.41,17.08,17.26,95400,17.26 +NASDAQ,ECPG,2005-12-12,17.42,17.42,16.85,17.38,152400,17.38 +NASDAQ,ECPG,2005-04-01,14.55,14.61,14.37,14.45,135200,14.45 +NASDAQ,ECPG,2004-06-03,14.92,15.34,14.79,14.98,115800,14.98 +NASDAQ,ECPG,2004-04-29,16.48,16.49,15.69,16.42,36900,16.42 +NASDAQ,ECPG,2004-02-12,15.10,16.00,15.10,15.64,45800,15.64 +NASDAQ,ECPG,2003-07-21,9.70,10.50,9.70,10.50,36000,10.50 +NASDAQ,ECPG,2003-02-27,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,ECPG,2002-03-07,0.48,0.52,0.48,0.52,17100,0.52 +NASDAQ,ECPG,2001-09-18,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,ECPG,2001-07-17,0.37,0.40,0.37,0.40,5200,0.40 +NASDAQ,ECPG,2001-07-06,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,ECPG,2000-10-16,0.53,0.56,0.50,0.50,28300,0.50 +NASDAQ,ECPG,2000-08-08,0.56,0.66,0.53,0.62,12500,0.62 +NASDAQ,ECPG,2000-02-17,2.00,2.06,2.00,2.00,25300,2.00 +NASDAQ,ECPG,1999-07-30,7.25,7.25,7.25,7.25,6600,7.25 +NASDAQ,EBAY,2009-09-28,23.56,24.01,23.48,23.92,10833900,23.92 +NASDAQ,EBAY,2007-11-26,32.26,32.49,30.94,31.00,16543200,31.00 +NASDAQ,EBAY,2007-01-19,29.38,29.99,29.35,29.66,24971700,29.66 +NASDAQ,EBAY,2006-07-03,29.45,29.48,29.11,29.20,4286600,29.20 +NASDAQ,EBAY,2006-03-07,39.52,39.84,38.77,38.93,11092300,38.93 +NASDAQ,EBAY,2006-02-09,40.63,41.18,39.43,39.53,13445200,39.53 +NASDAQ,EBAY,2005-12-19,46.19,46.49,44.53,44.62,12184300,44.62 +NASDAQ,EBAY,2005-08-18,40.21,40.36,39.50,39.93,14822400,39.93 +NASDAQ,EBAY,2005-06-21,37.04,37.42,36.64,36.90,15341100,36.90 +NASDAQ,EBAY,2005-06-13,36.33,37.40,36.28,37.01,11792600,37.01 +NASDAQ,EBAY,2005-06-09,37.01,37.55,36.64,37.21,21012100,37.21 +NASDAQ,EBAY,2004-12-23,113.45,113.80,112.93,113.35,8450400,56.67 +NASDAQ,EBAY,2004-03-05,67.21,69.79,67.07,69.31,16247600,34.65 +NASDAQ,EBAY,2003-10-17,54.41,55.07,53.70,54.86,68023800,27.43 +NASDAQ,EBAY,2003-07-14,114.32,115.26,113.70,113.95,22807600,28.49 +NASDAQ,EBAY,2002-10-28,62.54,62.90,60.35,60.59,23532000,15.15 +NASDAQ,EBAY,2002-10-01,53.12,53.72,51.76,53.51,40333600,13.38 +NASDAQ,EBAY,2001-11-26,62.36,65.30,62.35,65.16,45322800,16.29 +NASDAQ,EBAY,2000-06-30,52.50,54.50,51.63,54.31,11385600,13.58 +NASDAQ,EBAY,1999-11-01,135.50,139.00,135.00,137.00,25828000,17.12 +NASDAQ,EBAY,1999-01-07,272.13,315.00,270.13,298.00,49852800,12.42 +NASDAQ,EBAY,1999-01-05,228.06,232.50,219.75,224.00,31677600,9.33 +NASDAQ,EBAY,1998-11-02,86.87,87.75,83.75,84.00,52065600,3.50 +NASDAQ,EBAY,1998-10-02,40.50,41.75,35.00,40.00,19704000,1.67 +NASDAQ,ELON,2010-02-02,8.52,9.05,8.46,8.98,660600,8.98 +NASDAQ,ELON,2009-11-02,13.72,13.83,13.00,13.21,266500,13.21 +NASDAQ,ELON,2009-08-25,10.47,10.63,10.08,10.21,129800,10.21 +NASDAQ,ELON,2009-03-11,6.39,6.97,6.25,6.33,355500,6.33 +NASDAQ,ELON,2008-06-30,11.12,11.45,10.90,10.90,257000,10.90 +NASDAQ,ELON,2008-04-25,13.09,13.32,12.76,13.27,179700,13.27 +NASDAQ,ELON,2007-03-19,9.46,9.50,9.36,9.42,167500,9.42 +NASDAQ,ELON,2006-10-13,8.87,8.90,8.77,8.84,80500,8.84 +NASDAQ,ELON,2006-06-29,7.50,8.08,7.40,7.60,838000,7.60 +NASDAQ,ELON,2006-04-11,8.87,9.00,8.50,8.65,141700,8.65 +NASDAQ,ELON,2006-04-03,9.37,9.49,9.25,9.46,213900,9.46 +NASDAQ,ELON,2004-11-19,7.68,7.83,7.53,7.53,68900,7.53 +NASDAQ,ELON,2004-03-05,11.31,11.59,11.21,11.41,124700,11.41 +NASDAQ,ELON,2003-03-27,10.53,10.68,10.46,10.55,87000,10.55 +NASDAQ,ELON,2003-01-07,12.58,12.98,12.45,12.66,144600,12.66 +NASDAQ,ELON,2002-08-29,13.03,13.53,12.90,13.40,107100,13.40 +NASDAQ,ELON,2001-08-30,16.20,16.21,14.75,15.65,284200,15.65 +NASDAQ,ELON,2001-08-08,23.98,23.98,21.39,21.83,380800,21.83 +NASDAQ,ELON,1999-10-29,7.81,8.12,7.81,7.88,189900,7.88 +NASDAQ,ELON,1999-08-30,7.44,7.44,7.03,7.06,62200,7.06 +NASDAQ,ELON,1999-04-13,10.00,10.37,9.50,9.75,319700,9.75 +NASDAQ,ESTX,2009-11-20,10.39,10.39,10.39,10.39,000,10.39 +NASDAQ,ESTX,2007-06-27,12.89,12.89,12.89,12.89,000,12.89 +NASDAQ,ESTX,2007-06-05,12.98,12.98,12.98,12.98,000,12.98 +NASDAQ,ESTX,2007-05-09,12.94,12.94,12.94,12.94,100,12.94 +NASDAQ,ESTX,2006-11-24,12.39,12.39,12.39,12.39,000,12.39 +NASDAQ,EMIS,2009-11-12,0.74,0.75,0.71,0.72,71700,0.72 +NASDAQ,EMIS,2009-11-10,0.75,0.75,0.73,0.74,132500,0.74 +NASDAQ,EMIS,2009-05-07,0.69,0.69,0.56,0.60,118100,0.60 +NASDAQ,EMIS,2008-09-15,2.56,2.73,2.39,2.61,174100,2.61 +NASDAQ,EMIS,2006-11-22,5.87,6.08,5.70,6.00,604300,6.00 +NASDAQ,EMIS,2006-09-22,8.84,8.87,8.23,8.56,291700,8.56 +NASDAQ,EMIS,2006-05-10,8.24,10.05,8.16,9.72,1492500,9.72 +NASDAQ,EMIS,2005-06-21,3.81,3.92,3.81,3.90,31500,3.90 +NASDAQ,EMIS,2005-03-30,3.50,4.04,3.50,3.85,102100,3.85 +NASDAQ,EMIS,2005-03-10,4.41,4.47,4.07,4.12,90300,4.12 +NASDAQ,EMIS,2004-04-02,6.50,6.65,6.50,6.54,38400,6.54 +NASDAQ,EMIS,2003-11-17,6.90,6.90,6.58,6.71,65500,6.71 +NASDAQ,EMIS,2003-08-11,3.75,3.86,3.60,3.82,17300,3.82 +NASDAQ,EMIS,2003-05-12,3.37,3.47,3.17,3.17,86800,3.17 +NASDAQ,EMIS,2003-04-23,2.52,2.52,2.46,2.48,36700,2.48 +NASDAQ,EMIS,2003-02-18,5.40,5.65,5.23,5.45,95500,5.45 +NASDAQ,EMIS,2003-02-05,5.58,5.78,5.50,5.74,66200,5.74 +NASDAQ,EMIS,2002-05-28,4.63,5.53,4.63,5.24,365400,5.24 +NASDAQ,EMIS,2001-12-26,31.70,32.40,31.70,32.01,48900,32.01 +NASDAQ,EMIS,2001-05-14,15.80,15.89,15.30,15.65,158100,15.65 +NASDAQ,EMIS,2001-03-06,24.56,24.88,22.50,23.81,56600,23.81 +NASDAQ,EMIS,2000-09-15,28.75,30.44,28.38,29.38,388900,29.38 +NASDAQ,EMIS,2000-09-06,33.62,33.94,32.50,33.25,549800,33.25 +NASDAQ,EMIS,2000-04-12,40.12,41.75,38.02,38.02,119300,38.02 +NASDAQ,EMIS,1999-01-27,15.12,15.12,14.38,14.75,53400,14.75 +NASDAQ,EMIS,1998-11-13,10.12,11.62,10.06,11.38,33200,11.38 +NASDAQ,EMIS,1997-12-10,19.50,20.62,19.25,20.25,118800,20.25 +NASDAQ,EMIS,1997-06-17,19.38,19.62,18.75,19.50,121300,19.50 +NASDAQ,EMIS,1996-06-10,11.38,12.00,11.38,11.88,225600,11.88 +NASDAQ,EMIS,1995-11-28,6.50,7.38,6.38,7.12,49900,7.12 +NASDAQ,EMIS,1995-10-18,9.12,9.25,8.88,8.88,65400,8.88 +NASDAQ,EMIS,1995-08-17,7.62,7.62,7.38,7.56,45100,7.56 +NASDAQ,EMIS,1995-03-15,2.25,2.25,2.00,2.00,12800,2.00 +NASDAQ,EMIS,1995-03-14,2.12,2.50,2.00,2.00,36100,2.00 +NASDAQ,EMIS,1994-06-13,4.50,4.50,4.25,4.38,18300,4.38 +NASDAQ,EMIS,1994-04-15,5.62,5.62,5.38,5.38,10900,5.38 +NASDAQ,EMIS,1993-07-12,14.75,14.75,13.38,13.50,91400,13.50 +NASDAQ,EMIS,1993-04-05,11.25,11.75,11.25,11.62,84300,11.62 +NASDAQ,EMIS,1992-07-06,19.50,20.25,18.75,19.75,27900,19.75 +NASDAQ,EMIS,1992-02-28,28.50,28.50,27.25,27.25,8600,27.25 +NASDAQ,ESIC,2010-01-12,1.68,1.71,1.68,1.70,50500,1.70 +NASDAQ,ESIC,2009-11-06,1.46,1.49,1.45,1.49,12400,1.49 +NASDAQ,ESIC,2009-08-14,1.75,1.75,1.70,1.72,14700,1.72 +NASDAQ,ESIC,2009-06-26,1.56,1.60,1.55,1.55,7100,1.55 +NASDAQ,ESIC,2009-06-10,1.81,1.81,1.71,1.75,9200,1.75 +NASDAQ,ESIC,2008-07-08,2.82,2.92,2.62,2.92,73800,2.92 +NASDAQ,ESIC,2008-03-26,3.01,3.01,2.87,2.87,25400,2.87 +NASDAQ,ESIC,2007-10-01,3.50,3.50,3.30,3.31,40800,3.31 +NASDAQ,ESIC,2007-09-10,3.53,3.73,3.43,3.43,48100,3.43 +NASDAQ,ESIC,2007-07-23,3.14,3.31,3.14,3.19,76900,3.19 +NASDAQ,ESIC,2007-06-05,3.51,3.72,3.40,3.53,26000,3.53 +NASDAQ,ESIC,2007-02-05,2.92,3.00,2.92,3.00,12000,3.00 +NASDAQ,ESIC,2006-12-05,3.37,3.40,3.14,3.35,45500,3.35 +NASDAQ,ESIC,2004-06-23,1.16,1.25,1.15,1.23,16800,1.23 +NASDAQ,ESIC,2004-05-24,1.20,1.32,1.20,1.27,33600,1.27 +NASDAQ,ESIC,2004-05-13,1.39,1.39,1.27,1.27,15500,1.27 +NASDAQ,ESIC,2004-03-24,1.88,2.10,1.79,2.07,53400,2.07 +NASDAQ,ESIC,2003-09-29,1.49,1.49,1.40,1.40,17200,1.40 +NASDAQ,ESIC,2003-07-02,1.35,1.37,1.35,1.37,2300,1.37 +NASDAQ,ESIC,2003-02-26,0.98,0.98,0.94,0.94,14500,0.94 +NASDAQ,ESIC,2002-08-23,1.50,1.65,1.50,1.65,5600,1.65 +NASDAQ,ESIC,2002-08-15,1.70,1.72,1.70,1.72,1900,1.72 +NASDAQ,ESIC,2002-04-25,3.06,3.06,2.75,3.00,12100,3.00 +NASDAQ,ESIC,2001-04-10,2.15,3.53,2.13,2.90,193900,2.90 +NASDAQ,ESIC,2001-01-04,3.12,3.38,3.12,3.12,11800,3.12 +NASDAQ,ESIC,2000-12-19,3.83,3.94,3.56,3.62,59600,3.62 +NASDAQ,ESIC,2000-06-28,12.28,15.00,12.00,13.75,100900,13.75 +NASDAQ,ESIC,2000-05-08,16.44,17.25,16.00,17.12,72200,17.12 +NASDAQ,ESIC,2000-04-04,35.50,36.00,25.16,28.44,517600,28.44 +NASDAQ,ESIC,1999-12-14,34.88,39.75,34.81,39.50,374300,39.50 +NASDAQ,ESIC,1999-07-09,11.31,12.38,11.31,12.38,14200,12.38 +NASDAQ,ESIC,1999-03-31,10.88,10.88,10.75,10.75,9600,10.75 +NASDAQ,ESIC,1998-03-06,2.00,2.00,1.38,1.50,9900,7.50 +NASDAQ,ESIC,1997-07-31,1.88,2.09,1.88,2.09,1800,10.47 +NASDAQ,ESIC,1997-07-23,1.75,1.78,1.75,1.78,2200,8.91 +NASDAQ,ESIC,1997-04-01,3.00,3.00,3.00,3.00,000,15.00 +NASDAQ,ESIC,1997-03-24,3.12,3.12,3.12,3.12,500,15.62 +NASDAQ,ESIC,1996-10-24,4.50,4.72,4.50,4.72,3500,23.59 +NASDAQ,ESIC,1996-03-18,7.13,7.13,7.00,7.00,400,35.00 +NASDAQ,ESLR,2010-02-04,1.43,1.44,1.36,1.36,2984900,1.36 +NASDAQ,ESLR,2009-04-14,2.20,2.39,2.18,2.30,3446700,2.30 +NASDAQ,ESLR,2007-12-05,13.66,14.54,13.39,13.75,6442600,13.75 +NASDAQ,ESLR,2007-08-17,9.14,9.15,8.67,8.83,1701800,8.83 +NASDAQ,ESLR,2007-05-02,9.48,9.95,9.47,9.84,2694100,9.84 +NASDAQ,ESLR,2007-04-18,11.20,11.51,10.59,10.64,9949800,10.64 +NASDAQ,ESLR,2007-04-13,11.54,11.70,11.34,11.61,2497200,11.61 +NASDAQ,ESLR,2006-03-08,15.83,15.90,14.95,15.19,2894200,15.19 +NASDAQ,ESLR,2005-08-08,6.45,6.59,6.20,6.57,1477400,6.57 +NASDAQ,ESLR,2005-05-13,5.76,6.00,5.44,5.44,644400,5.44 +NASDAQ,ESLR,2004-10-05,3.20,3.37,3.16,3.21,774200,3.21 +NASDAQ,ESLR,2004-07-28,2.16,2.24,2.09,2.14,109500,2.14 +NASDAQ,ESLR,2004-02-24,2.46,2.68,2.44,2.52,407800,2.52 +NASDAQ,ESLR,2003-12-03,1.95,2.00,1.90,1.95,25900,1.95 +NASDAQ,ESLR,2003-03-04,2.08,2.08,1.99,2.04,25400,2.04 +NASDAQ,ESLR,2002-06-18,1.79,1.82,1.73,1.73,17500,1.73 +NASDAQ,ESLR,2002-04-15,2.74,2.85,2.74,2.75,8600,2.75 +NASDAQ,ESLR,2001-09-06,4.80,4.84,4.55,4.80,3500,4.80 +NASDAQ,ESBF,2009-11-19,11.89,11.97,11.12,11.19,18700,11.11 +NASDAQ,ESBF,2009-10-08,13.51,13.57,13.18,13.32,6300,13.22 +NASDAQ,ESBF,2009-08-14,13.25,13.35,13.19,13.26,17500,13.07 +NASDAQ,ESBF,2009-04-03,10.27,10.88,10.27,10.60,3900,10.38 +NASDAQ,ESBF,2009-03-12,10.25,10.25,9.35,9.35,33600,9.06 +NASDAQ,ESBF,2008-06-26,9.33,9.35,9.33,9.35,200,8.89 +NASDAQ,ESBF,2008-04-01,9.88,9.94,9.88,9.94,300,9.35 +NASDAQ,ESBF,2007-10-02,10.63,10.63,10.36,10.50,12500,9.68 +NASDAQ,ESBF,2007-07-30,9.90,9.90,9.83,9.88,43500,9.03 +NASDAQ,ESBF,2007-05-07,11.06,11.24,11.06,11.14,11200,10.09 +NASDAQ,ESBF,2007-01-25,11.10,11.24,11.08,11.10,7800,9.96 +NASDAQ,ESBF,2006-06-22,11.78,11.78,11.56,11.74,500,10.26 +NASDAQ,ESBF,2004-09-02,13.05,13.25,13.00,13.00,4500,10.74 +NASDAQ,ESBF,2004-08-27,12.90,12.97,12.85,12.97,700,10.72 +NASDAQ,ESBF,2004-04-14,13.25,13.43,13.02,13.15,7100,10.78 +NASDAQ,ESBF,2004-03-26,14.31,14.44,13.92,13.98,3000,11.38 +NASDAQ,ESBF,2003-11-25,16.09,16.15,15.71,15.71,7200,12.71 +NASDAQ,ESBF,2003-09-05,15.00,15.12,14.65,14.65,1900,11.77 +NASDAQ,ESBF,2003-02-25,15.25,15.65,15.25,15.65,9800,10.34 +NASDAQ,ESBF,2003-02-13,14.01,14.41,13.90,14.40,6800,9.51 +NASDAQ,ESBF,2002-11-25,12.91,12.94,12.91,12.91,22600,8.46 +NASDAQ,ESBF,2002-05-24,12.97,12.99,12.97,12.99,1300,6.98 +NASDAQ,ESBF,2002-04-17,12.05,12.05,12.00,12.00,600,6.45 +NASDAQ,ESBF,2002-01-04,10.99,10.99,10.50,10.50,3200,5.59 +NASDAQ,ESBF,2000-07-19,10.13,10.13,10.13,10.13,000,4.25 +NASDAQ,ESBF,1998-08-20,17.00,18.00,17.00,18.00,2300,6.45 +NASDAQ,ESBF,1997-10-06,18.50,19.00,18.50,19.00,7100,6.10 +NASDAQ,ESBF,1997-09-08,15.63,15.63,15.63,15.63,1300,4.99 +NASDAQ,ESBF,1997-04-10,13.63,13.63,13.63,13.63,000,3.92 +NASDAQ,ESBF,1996-05-23,13.75,13.75,13.50,13.50,7800,3.75 +NASDAQ,ESBF,1996-04-19,12.25,12.88,12.25,12.63,8300,3.51 +NASDAQ,ESBF,1996-02-29,12.75,12.75,12.75,12.75,3700,3.52 +NASDAQ,ENZN,2009-10-16,9.08,9.27,8.98,9.18,662800,9.18 +NASDAQ,ENZN,2009-04-16,5.76,5.89,5.60,5.83,216900,5.83 +NASDAQ,ENZN,2009-03-13,5.79,6.09,5.66,6.06,422200,6.06 +NASDAQ,ENZN,2008-06-30,7.33,7.33,7.00,7.12,1497000,7.12 +NASDAQ,ENZN,2008-06-19,7.80,7.88,7.75,7.88,434400,7.88 +NASDAQ,ENZN,2008-01-04,9.00,9.23,8.89,9.11,1595100,9.11 +NASDAQ,ENZN,2007-10-04,9.04,9.13,8.95,9.11,571500,9.11 +NASDAQ,ENZN,2006-09-22,8.16,8.23,8.02,8.22,405000,8.22 +NASDAQ,ENZN,2006-08-03,7.94,8.10,7.90,8.08,1107600,8.08 +NASDAQ,ENZN,2006-04-05,8.54,8.91,8.26,8.43,1013800,8.43 +NASDAQ,ENZN,2006-02-13,7.05,7.15,6.82,6.87,233300,6.87 +NASDAQ,ENZN,2006-01-24,7.10,7.35,7.03,7.34,434300,7.34 +NASDAQ,ENZN,2004-04-23,15.77,15.92,15.17,15.34,394300,15.34 +NASDAQ,ENZN,2004-02-06,13.70,14.17,13.51,14.15,931800,14.15 +NASDAQ,ENZN,2003-12-11,10.69,11.12,10.69,11.08,528400,11.08 +NASDAQ,ENZN,2003-12-01,10.86,11.09,10.75,11.05,615600,11.05 +NASDAQ,ENZN,2003-07-31,13.10,13.84,12.91,13.57,1273100,13.57 +NASDAQ,ENZN,2003-06-03,14.89,14.97,14.20,14.60,1179800,14.60 +NASDAQ,ENZN,2002-12-06,17.09,18.02,17.04,17.62,650300,17.62 +NASDAQ,ENZN,2002-08-28,22.59,22.59,21.25,22.11,703500,22.11 +NASDAQ,ENZN,2001-12-06,58.86,59.85,57.48,57.76,654800,57.76 +NASDAQ,ENZN,2001-07-09,54.75,56.06,54.60,55.42,3534300,55.42 +NASDAQ,ENZN,2001-05-22,71.99,73.60,69.35,72.26,1618400,72.26 +NASDAQ,ENZN,2001-03-26,45.00,49.12,45.00,46.06,1163200,46.06 +NASDAQ,ENZN,2000-12-14,58.50,61.62,56.12,59.62,3529300,59.62 +NASDAQ,ENZN,2000-05-30,27.25,30.00,27.00,29.25,607100,29.25 +NASDAQ,ENZN,1999-01-20,14.87,15.00,14.50,14.50,111400,14.50 +NASDAQ,ENZN,1998-11-20,10.37,14.62,10.31,13.12,2519800,13.12 +NASDAQ,ENZN,1998-03-04,5.44,5.81,5.44,5.72,99500,5.72 +NASDAQ,ENZN,1997-11-20,5.94,5.94,5.62,5.75,111200,5.75 +NASDAQ,ENZN,1996-02-16,5.38,5.50,5.12,5.38,457000,5.38 +NASDAQ,ENZN,1995-11-13,2.56,2.62,2.38,2.38,38400,2.38 +NASDAQ,ENZN,1995-05-03,2.19,2.19,2.00,2.00,81700,2.00 +NASDAQ,ENZN,1993-11-04,4.75,4.75,4.50,4.56,48500,4.56 +NASDAQ,ENZN,1993-04-29,6.13,6.13,5.87,5.87,35300,5.87 +NASDAQ,ENZN,1992-10-16,7.75,7.75,7.37,7.50,14300,7.50 +NASDAQ,ENZN,1992-08-25,7.25,7.37,7.12,7.37,21900,7.37 +NASDAQ,ENZN,1992-04-24,8.38,8.75,7.75,8.00,164600,8.00 +NASDAQ,ENZN,1992-01-20,15.75,16.00,15.00,15.25,357900,15.25 +NASDAQ,ENZN,1991-12-26,13.00,13.12,12.88,12.88,111000,12.88 +NASDAQ,ENZN,1991-05-02,10.25,10.25,9.75,10.00,89000,10.00 +NASDAQ,ENZN,1991-02-13,9.00,9.13,8.69,8.75,25700,8.75 +NASDAQ,EPAY,2009-10-07,12.98,13.12,12.81,13.00,55900,13.00 +NASDAQ,EPAY,2009-09-18,12.73,13.34,12.72,12.98,233700,12.98 +NASDAQ,EPAY,2009-06-04,9.16,9.42,9.02,9.34,61400,9.34 +NASDAQ,EPAY,2009-06-02,10.00,10.04,9.73,9.84,94800,9.84 +NASDAQ,EPAY,2009-05-14,8.21,8.50,8.00,8.36,63400,8.36 +NASDAQ,EPAY,2008-06-23,10.82,10.84,10.28,10.37,127100,10.37 +NASDAQ,EPAY,2007-11-14,13.78,13.78,13.35,13.65,201900,13.65 +NASDAQ,EPAY,2007-07-27,11.85,12.03,11.53,11.64,106100,11.64 +NASDAQ,EPAY,2007-07-25,12.35,12.46,12.01,12.27,91900,12.27 +NASDAQ,EPAY,2006-06-29,8.23,8.41,8.15,8.24,425900,8.24 +NASDAQ,EPAY,2005-12-12,12.20,12.67,12.05,12.59,258200,12.59 +NASDAQ,EPAY,2005-12-01,11.25,12.68,11.25,12.58,645300,12.58 +NASDAQ,EPAY,2005-06-27,14.77,15.49,14.59,14.93,122200,14.93 +NASDAQ,EPAY,2004-11-04,9.84,9.92,9.84,9.90,76500,9.90 +NASDAQ,EPAY,2004-01-22,9.98,10.23,9.98,10.11,15900,10.11 +NASDAQ,EPAY,2003-12-31,9.01,9.19,8.99,9.00,18500,9.00 +NASDAQ,EPAY,2003-12-24,8.95,9.20,8.95,9.15,3600,9.15 +NASDAQ,EPAY,2003-05-08,6.28,6.28,5.90,6.24,45900,6.24 +NASDAQ,EPAY,2003-01-16,7.32,7.32,6.87,6.99,10300,6.99 +NASDAQ,EPAY,2002-04-04,8.92,9.13,8.92,9.13,44500,9.13 +NASDAQ,EPAY,2001-12-06,7.12,8.15,7.12,7.80,103200,7.80 +NASDAQ,EPAY,2001-07-24,5.28,5.28,4.91,5.03,82400,5.03 +NASDAQ,EPAY,2001-04-06,3.84,3.88,3.28,3.41,81400,3.41 +NASDAQ,EPAY,2001-01-02,25.69,25.75,22.50,23.50,133400,23.50 +NASDAQ,EPAY,2000-01-12,40.00,41.00,36.00,38.87,94300,38.87 +NASDAQ,EPAY,1999-12-23,39.62,44.94,39.00,39.88,342900,39.88 +NASDAQ,EPAY,1999-07-07,50.25,50.44,49.00,49.37,62500,49.37 +NASDAQ,ESCA,2009-09-23,2.31,3.06,2.30,2.75,22800,2.75 +NASDAQ,ESCA,2008-06-25,5.96,5.96,5.53,5.66,1700,5.66 +NASDAQ,ESCA,2008-06-09,6.19,6.19,5.71,5.79,3100,5.79 +NASDAQ,ESCA,2007-08-08,8.49,8.51,8.43,8.43,6400,8.20 +NASDAQ,ESCA,2007-05-09,9.87,9.97,9.87,9.97,5900,9.70 +NASDAQ,ESCA,2007-03-29,9.39,9.50,9.39,9.49,3300,9.23 +NASDAQ,ESCA,2004-04-08,35.00,35.00,33.68,33.68,13000,15.53 +NASDAQ,ESCA,2004-02-19,39.20,40.00,39.10,40.00,20800,18.34 +NASDAQ,ESCA,2003-05-23,13.31,13.85,12.70,13.36,32000,6.12 +NASDAQ,ESCA,2002-10-21,19.43,19.98,19.43,19.98,2400,9.16 +NASDAQ,ESCA,2002-10-18,19.25,19.69,19.24,19.69,1600,9.03 +NASDAQ,ESCA,2002-04-17,18.41,19.70,18.41,19.40,38000,8.89 +NASDAQ,ESCA,2001-09-07,28.75,28.75,28.75,28.75,000,4.39 +NASDAQ,ESCA,2001-05-08,22.78,22.78,22.77,22.78,4800,3.48 +NASDAQ,ESCA,2001-04-02,22.38,22.38,22.38,22.38,000,3.42 +NASDAQ,ESCA,2000-12-29,20.00,20.13,20.00,20.13,16800,3.08 +NASDAQ,ESCA,2000-11-02,22.06,23.62,21.06,23.00,4200,3.51 +NASDAQ,ESCA,2000-06-23,18.00,18.00,18.00,18.00,000,2.75 +NASDAQ,ESCA,2000-06-21,18.00,18.00,18.00,18.00,000,2.75 +NASDAQ,ESCA,1999-08-11,17.00,17.31,17.00,17.31,27600,2.65 +NASDAQ,ESCA,1999-07-27,18.00,18.00,17.88,17.88,16800,2.73 +NASDAQ,ESCA,1999-03-24,16.81,16.81,16.81,16.81,1200,2.57 +NASDAQ,ESCA,1998-12-23,17.93,17.93,17.81,17.81,2400,2.72 +NASDAQ,ESCA,1998-09-29,18.41,18.41,18.41,18.41,000,2.81 +NASDAQ,ESCA,1998-01-07,13.78,13.78,13.36,13.36,1200,2.04 +NASDAQ,ESCA,1997-06-18,9.38,9.50,9.32,9.32,19800,1.42 +NASDAQ,ESCA,1996-07-08,4.51,4.75,4.51,4.75,10200,0.73 +NASDAQ,ESCA,1995-01-24,4.75,4.75,4.75,4.75,600,0.73 +NASDAQ,ESCA,1994-08-26,6.65,6.65,6.41,6.41,600,0.98 +NASDAQ,ESCA,1994-01-31,8.79,8.79,8.79,8.79,000,1.34 +NASDAQ,ESCA,1993-03-08,6.18,6.18,6.18,6.18,600,0.94 +NASDAQ,EPIC,2009-12-14,7.47,7.57,7.42,7.55,197800,7.55 +NASDAQ,EPIC,2009-12-09,7.48,7.48,7.34,7.39,108300,7.39 +NASDAQ,EPIC,2009-10-15,7.58,7.62,7.41,7.55,135000,7.55 +NASDAQ,EPIC,2009-08-31,6.42,6.42,6.15,6.30,247800,6.30 +NASDAQ,EPIC,2009-04-30,5.45,5.71,5.39,5.52,316700,5.52 +NASDAQ,EPIC,2009-03-24,3.90,3.98,3.72,3.95,350200,3.95 +NASDAQ,EPIC,2008-12-15,4.34,4.48,3.81,3.86,418500,3.86 +NASDAQ,EPIC,2007-09-21,13.94,13.96,13.65,13.87,605700,13.87 +NASDAQ,EPIC,2007-05-08,14.10,14.15,13.93,14.11,996200,14.11 +NASDAQ,EPIC,2007-02-22,14.08,14.08,13.75,14.02,335200,14.02 +NASDAQ,EPIC,2006-12-13,13.16,13.25,13.00,13.06,760300,13.06 +NASDAQ,EPIC,2006-08-30,12.62,12.75,12.44,12.72,187400,12.72 +NASDAQ,EPIC,2006-07-28,11.47,11.90,11.39,11.77,567400,11.77 +NASDAQ,EPIC,2006-07-17,9.57,9.71,9.56,9.64,175000,9.64 +NASDAQ,EPIC,2006-03-16,12.10,12.10,11.98,12.00,247400,12.00 +NASDAQ,EPIC,2006-02-14,12.15,12.19,11.92,12.08,592600,12.08 +NASDAQ,EPIC,2005-11-18,13.24,13.60,13.17,13.55,372300,13.55 +NASDAQ,EPIC,2005-08-29,12.92,13.19,12.81,13.18,234600,13.18 +NASDAQ,EPIC,2005-06-15,13.76,13.89,13.42,13.82,318400,13.82 +NASDAQ,EPIC,2005-01-24,13.14,13.61,12.78,12.92,732800,12.92 +NASDAQ,EPIC,2004-12-21,14.62,14.98,13.75,14.82,376000,14.82 +NASDAQ,EPIC,2004-11-19,14.99,15.19,14.83,14.93,458500,14.93 +NASDAQ,EPIC,2004-06-04,13.33,13.45,12.76,12.76,336700,12.76 +NASDAQ,EPIC,2004-03-12,11.25,12.43,11.21,11.96,512200,11.96 +NASDAQ,EPIC,2004-01-21,17.49,17.49,16.50,17.20,680800,17.20 +NASDAQ,EPIC,2003-12-19,13.01,13.25,12.70,12.99,398900,12.99 +NASDAQ,EPIC,2003-08-20,7.51,7.85,7.51,7.81,141700,7.81 +NASDAQ,EPIC,2003-01-31,1.90,2.12,1.73,2.03,744500,2.03 +NASDAQ,EPIC,2001-11-30,1.52,1.55,1.36,1.44,88900,1.44 +NASDAQ,EPIC,2000-05-03,4.28,4.34,4.09,4.12,129300,4.12 +NASDAQ,ENMD,2009-06-17,0.60,0.62,0.54,0.55,325900,0.55 +NASDAQ,ENMD,2008-04-02,0.72,0.72,0.69,0.70,154900,0.70 +NASDAQ,ENMD,2008-03-05,0.79,0.84,0.79,0.80,125800,0.80 +NASDAQ,ENMD,2007-09-25,1.12,1.12,1.09,1.10,160500,1.10 +NASDAQ,ENMD,2007-07-16,1.49,1.51,1.48,1.48,137600,1.48 +NASDAQ,ENMD,2007-05-29,1.80,1.83,1.72,1.77,879900,1.77 +NASDAQ,ENMD,2007-05-08,1.77,1.79,1.62,1.71,151000,1.71 +NASDAQ,ENMD,2006-07-28,1.50,1.54,1.45,1.47,105800,1.47 +NASDAQ,ENMD,2006-05-03,2.10,2.13,1.90,2.09,337800,2.09 +NASDAQ,ENMD,2006-04-06,2.38,2.40,2.33,2.36,362200,2.36 +NASDAQ,ENMD,2005-12-30,1.91,1.98,1.87,1.94,396500,1.94 +NASDAQ,ENMD,2005-10-26,2.42,2.48,2.33,2.36,115800,2.36 +NASDAQ,ENMD,2005-10-03,2.39,2.48,2.36,2.46,104900,2.46 +NASDAQ,ENMD,2005-07-21,3.07,3.10,2.87,2.92,852400,2.92 +NASDAQ,ENMD,2005-01-25,4.00,4.09,3.87,3.90,413500,3.90 +NASDAQ,ENMD,2004-11-01,2.20,2.33,2.13,2.28,632700,2.28 +NASDAQ,ENMD,2004-08-17,1.30,1.32,1.27,1.29,86200,1.29 +NASDAQ,ENMD,2004-06-15,2.20,2.22,2.13,2.14,100900,2.14 +NASDAQ,ENMD,2004-03-10,3.41,3.58,3.30,3.34,394300,3.34 +NASDAQ,ENMD,2003-12-18,3.34,3.34,3.24,3.29,274200,3.29 +NASDAQ,ENMD,2003-03-20,1.04,1.04,0.98,0.99,56800,0.99 +NASDAQ,ENMD,2002-11-22,1.15,1.77,1.14,1.60,943700,1.60 +NASDAQ,ENMD,2002-04-16,7.91,7.99,7.43,7.50,285000,7.50 +NASDAQ,ENMD,2002-01-31,7.19,7.50,7.11,7.45,143200,7.45 +NASDAQ,ENMD,2001-12-03,10.61,10.61,10.20,10.20,97900,10.20 +NASDAQ,ENMD,2001-07-31,13.20,13.46,12.95,13.01,48200,13.01 +NASDAQ,ENMD,2000-01-05,26.69,27.75,26.50,27.38,125600,27.38 +NASDAQ,ENMD,1999-11-15,22.44,23.06,21.50,22.00,75200,22.00 +NASDAQ,ENMD,1999-06-17,20.75,21.50,20.31,21.00,122000,21.00 +NASDAQ,ENMD,1998-11-11,34.81,35.75,32.25,32.62,281200,32.62 +NASDAQ,ENMD,1998-11-10,34.50,35.75,32.75,34.00,383700,34.00 +NASDAQ,ENMD,1998-09-18,19.88,20.25,19.63,20.00,133900,20.00 +NASDAQ,ENMD,1998-08-20,24.00,24.13,23.38,23.38,223100,23.38 +NASDAQ,ENMD,1997-12-24,10.88,10.88,10.50,10.63,4200,10.63 +NASDAQ,ENMD,1997-12-04,11.00,11.87,11.00,11.62,83200,11.62 +NASDAQ,ENMD,1997-11-19,9.62,10.00,9.62,9.75,20900,9.75 +NASDAQ,ENMD,1997-10-01,9.94,10.00,9.75,9.75,21500,9.75 +NASDAQ,ENMD,1997-09-29,10.00,10.37,9.75,10.00,22500,10.00 +NASDAQ,ENMD,1997-08-25,10.00,10.37,9.88,10.12,9500,10.12 +NASDAQ,ENMD,1997-05-12,10.25,10.25,9.25,9.50,85200,9.50 +NASDAQ,ENMD,1997-04-09,12.75,13.00,12.25,12.88,24200,12.88 +NASDAQ,ENMD,1997-03-24,13.25,14.00,12.75,13.88,16000,13.88 +NASDAQ,ENMD,1996-11-21,14.25,14.62,14.25,14.62,5100,14.62 +NASDAQ,ESRX,2009-06-01,64.55,65.00,63.48,64.45,2933300,64.45 +NASDAQ,ESRX,2009-05-18,58.72,60.17,57.93,60.17,2321200,60.17 +NASDAQ,ESRX,2008-10-06,68.93,71.00,62.00,66.09,2795400,66.09 +NASDAQ,ESRX,2008-09-11,70.57,74.81,70.57,74.69,2658200,74.69 +NASDAQ,ESRX,2008-03-31,64.32,64.78,63.50,64.32,3477100,64.32 +NASDAQ,ESRX,2007-10-19,59.67,60.08,59.54,59.65,2733600,59.65 +NASDAQ,ESRX,2007-04-10,86.03,86.55,85.75,86.52,2165400,43.26 +NASDAQ,ESRX,2006-12-20,72.25,75.00,72.08,73.78,9973600,36.89 +NASDAQ,ESRX,2006-11-17,69.57,69.90,66.77,67.66,10307000,33.83 +NASDAQ,ESRX,2006-10-20,70.90,72.36,69.83,72.22,3585000,36.11 +NASDAQ,ESRX,2006-08-03,77.54,77.55,75.94,76.79,4881600,38.40 +NASDAQ,ESRX,2006-03-17,90.92,91.15,90.02,90.37,2660400,45.19 +NASDAQ,ESRX,2005-05-20,94.79,94.79,93.38,93.68,2468800,23.42 +NASDAQ,ESRX,2005-01-12,76.58,78.26,76.29,77.96,4201200,19.49 +NASDAQ,ESRX,2005-01-11,76.27,76.70,75.71,75.97,2478400,18.99 +NASDAQ,ESRX,2004-11-24,73.13,73.50,69.36,69.65,11578000,17.41 +NASDAQ,ESRX,2004-02-17,70.36,72.99,69.96,71.90,4437200,17.98 +NASDAQ,ESRX,2004-01-12,64.03,65.40,63.12,65.14,3008400,16.28 +NASDAQ,ESRX,2003-12-24,65.37,65.81,65.11,65.52,979200,16.38 +NASDAQ,ESRX,2003-08-22,65.13,65.45,63.25,63.48,2238800,15.87 +NASDAQ,ESRX,2003-05-09,62.50,63.41,62.21,62.98,3850400,15.74 +NASDAQ,ESRX,2003-04-14,55.67,57.17,55.65,56.94,6858800,14.23 +NASDAQ,ESRX,2002-05-16,52.14,53.08,50.58,52.75,10532800,13.19 +NASDAQ,ESRX,2001-08-07,54.30,54.90,53.75,54.00,1876800,13.50 +NASDAQ,ESRX,2001-08-02,55.30,55.75,54.28,54.77,6446800,13.69 +NASDAQ,ESRX,2000-04-17,35.38,36.38,35.00,35.75,1755200,4.47 +NASDAQ,ESRX,1999-10-26,70.56,73.75,69.75,70.06,1422400,8.76 +NASDAQ,ESRX,1999-07-08,69.00,73.00,67.50,72.66,1065600,9.08 +NASDAQ,ESRX,1998-08-07,77.00,78.75,75.00,78.25,332800,4.89 +NASDAQ,ESRX,1998-02-20,64.00,71.75,64.00,70.50,3171200,4.41 +NASDAQ,ESRX,1997-10-30,57.50,58.50,56.25,58.00,420800,3.62 +NASDAQ,ESRX,1996-02-15,52.25,53.00,51.25,53.00,100800,3.31 +NASDAQ,ESRX,1996-01-12,46.25,46.50,45.00,46.25,32000,2.89 +NASDAQ,ESRX,1994-09-26,31.00,33.75,30.00,33.75,305600,2.11 +NASDAQ,ESRX,1993-05-14,26.00,26.50,25.00,26.25,128000,0.82 +NASDAQ,ESRX,1993-04-06,22.00,22.25,21.00,21.00,294400,0.66 +NASDAQ,ESRX,1992-06-11,13.25,13.25,13.00,13.00,3276800,0.41 +NASDAQ,ELRN,2009-04-27,2.10,2.16,2.10,2.16,1300,2.16 +NASDAQ,ELRN,2009-04-22,2.07,2.17,2.07,2.10,27700,2.10 +NASDAQ,ELRN,2008-10-09,3.13,3.13,2.75,2.79,40000,2.79 +NASDAQ,ELRN,2008-06-16,8.95,9.17,8.91,8.95,20600,8.95 +NASDAQ,ELRN,2008-05-15,9.76,9.98,9.70,9.87,17900,9.87 +NASDAQ,ELRN,2008-03-11,8.81,9.39,8.80,9.10,23000,9.10 +NASDAQ,ELRN,2008-01-16,10.82,10.92,10.73,10.79,8000,10.79 +NASDAQ,ELRN,2007-08-13,12.80,12.90,12.74,12.81,3700,12.81 +NASDAQ,ELRN,2007-05-31,15.70,15.70,15.70,15.70,1800,15.70 +NASDAQ,ELRN,2007-04-13,14.22,14.26,14.10,14.23,3400,14.23 +NASDAQ,ELRN,2007-01-25,12.75,12.83,12.70,12.79,2600,12.79 +NASDAQ,ELRN,2006-10-06,9.93,10.69,9.93,10.69,26300,10.69 +NASDAQ,ELRN,2006-09-20,10.03,10.12,9.85,10.10,3800,10.10 +NASDAQ,ELRN,2005-11-22,10.45,11.15,10.16,10.72,359700,10.72 +NASDAQ,ELRN,2005-11-01,10.71,10.71,10.64,10.64,400,10.64 +NASDAQ,ELRN,2005-05-26,14.92,14.92,14.92,14.92,000,11.84 +NASDAQ,ELRN,2004-11-26,14.00,14.00,14.00,14.00,700,11.11 +NASDAQ,ELRN,2004-06-22,14.49,14.52,14.42,14.52,3200,11.53 +NASDAQ,ELRN,2004-02-27,12.48,12.78,12.16,12.33,6800,9.79 +NASDAQ,ELRN,2004-01-30,12.42,12.42,12.42,12.42,1200,9.86 +NASDAQ,ELRN,2003-12-10,9.95,9.95,9.70,9.70,1800,7.70 +NASDAQ,ELRN,2002-11-06,6.15,6.68,6.15,6.59,14600,5.23 +NASDAQ,ELRN,2002-02-19,12.06,12.06,11.15,11.16,12700,8.86 +NASDAQ,ELRN,2002-01-17,13.52,13.52,13.47,13.47,1100,10.69 +NASDAQ,ELRN,2001-07-16,14.20,14.70,13.98,13.98,12800,11.10 +NASDAQ,ELRN,2001-01-12,25.62,25.62,23.88,24.75,9500,19.65 +NASDAQ,ELRN,2000-08-10,36.88,36.88,36.75,36.88,400,27.71 +NASDAQ,ELRN,2000-01-12,30.34,31.02,30.34,31.02,4100,23.25 +NASDAQ,ELRN,1999-11-09,24.92,24.92,24.54,24.67,15200,18.45 +NASDAQ,ELRN,1999-06-14,21.26,21.26,21.13,21.13,900,15.77 +NASDAQ,ELRN,1999-03-29,17.42,18.16,17.42,18.16,31800,13.47 +NASDAQ,ELRN,1998-07-07,17.16,17.40,17.16,17.28,10200,12.71 +NASDAQ,ELRN,1998-06-15,15.94,16.12,15.75,15.75,33700,11.54 +NASDAQ,ELRN,1997-10-10,17.09,17.45,17.09,17.09,3000,12.42 +NASDAQ,ELRN,1996-10-21,10.17,10.17,9.81,9.90,22100,7.10 +NASDAQ,ELRN,1995-08-30,11.07,11.07,10.83,11.07,27500,7.81 +NASDAQ,ELRN,1995-08-23,10.83,11.19,10.83,11.07,33100,7.81 +NASDAQ,ELRN,1995-03-06,7.54,7.89,7.54,7.89,15500,5.57 +NASDAQ,ELRN,1994-07-27,9.42,9.42,8.95,9.19,13600,6.48 +NASDAQ,ELRN,1994-07-25,9.66,9.66,9.66,9.66,5500,6.81 +NASDAQ,ELRN,1994-07-20,9.89,10.36,9.89,10.25,2800,7.23 +NASDAQ,ELRN,1994-05-16,13.54,14.13,13.54,14.13,600,9.97 +NASDAQ,ELRN,1994-03-10,13.90,14.13,13.66,13.78,4400,9.72 +NASDAQ,ELRN,1994-02-22,16.25,16.25,16.25,16.25,2100,11.46 +NASDAQ,ELRN,1992-11-10,17.90,17.90,17.67,17.67,2200,12.46 +NASDAQ,ELRN,1992-06-01,14.72,15.07,14.72,14.84,15100,10.47 +NASDAQ,ELRN,1990-10-04,5.65,5.65,5.65,5.65,2000,3.99 +NASDAQ,ELRN,1990-08-01,8.24,8.36,8.01,8.13,22400,5.73 +NASDAQ,ESCC,2009-12-02,0.11,0.11,0.11,0.11,100,0.11 +NASDAQ,ESCC,2008-12-16,0.56,0.83,0.47,0.75,4600,0.75 +NASDAQ,ESCC,2008-07-24,0.92,0.92,0.79,0.88,65000,0.88 +NASDAQ,ESCC,2007-12-28,1.17,1.25,1.12,1.22,9400,1.22 +NASDAQ,ESCC,2006-09-20,4.32,4.32,4.15,4.18,2100,4.18 +NASDAQ,ESCC,2006-06-22,5.94,5.94,5.50,5.75,2500,5.75 +NASDAQ,ESCC,2006-02-17,5.85,6.25,5.80,5.85,26000,5.85 +NASDAQ,ESCC,2005-07-27,5.20,5.51,5.20,5.51,2600,5.51 +NASDAQ,ESCC,2005-06-30,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,ESCC,2004-07-06,4.71,4.71,4.69,4.69,2200,4.69 +NASDAQ,ESCC,2003-07-08,5.63,5.68,5.59,5.68,3700,5.68 +NASDAQ,ESCC,2002-10-11,2.84,2.89,2.61,2.63,3100,2.63 +NASDAQ,ESCC,2002-09-24,4.61,4.61,4.50,4.50,4700,4.50 +NASDAQ,ESCC,2002-09-06,6.00,6.23,6.00,6.23,600,6.23 +NASDAQ,ESCC,2002-07-08,7.45,7.79,7.45,7.79,2000,7.79 +NASDAQ,ESCC,2002-07-02,8.05,8.05,7.75,8.04,13100,8.04 +NASDAQ,ESCC,2002-06-07,8.22,8.85,8.22,8.85,200,8.85 +NASDAQ,ESCC,2002-05-24,8.91,9.00,8.86,9.00,4500,9.00 +NASDAQ,ESCC,2002-04-16,7.50,7.58,7.50,7.58,3900,7.58 +NASDAQ,ESCC,2001-10-25,6.25,7.00,6.12,6.45,12700,6.45 +NASDAQ,ESCC,2001-10-12,6.15,6.64,6.15,6.64,2900,6.64 +NASDAQ,ESCC,2001-05-24,8.50,8.50,8.45,8.45,13800,8.45 +NASDAQ,ESCC,2001-03-19,7.75,7.75,7.56,7.56,1500,7.56 +NASDAQ,ESCC,1999-12-17,11.28,11.50,11.00,11.38,104900,11.38 +NASDAQ,ESCC,1999-12-02,13.00,13.19,12.94,13.00,7300,13.00 +NASDAQ,ESCC,1999-11-02,11.78,11.78,11.31,11.44,42500,11.44 +NASDAQ,ESCC,1998-10-19,14.50,16.50,14.50,16.50,208200,16.50 +NASDAQ,ESCC,1998-06-15,23.12,23.12,22.50,22.75,23900,22.75 +NASDAQ,ESCC,1998-02-02,28.50,29.00,28.37,28.37,39600,28.37 +NASDAQ,ESCC,1997-10-17,32.75,33.50,32.50,32.50,38200,32.50 +NASDAQ,ESCC,1997-10-09,33.62,33.62,32.87,32.87,800,32.87 +NASDAQ,ESCC,1996-10-18,20.50,21.25,20.50,21.25,95900,21.25 +NASDAQ,ESCC,1996-07-11,22.00,22.00,20.75,21.00,13500,21.00 +NASDAQ,ESCC,1996-04-29,27.75,28.50,26.50,26.50,63400,26.50 +NASDAQ,ESCC,1995-10-23,22.25,22.25,21.50,21.75,21500,21.75 +NASDAQ,ESCC,1995-09-01,18.75,18.75,18.25,18.75,30400,18.75 +NASDAQ,ESCC,1995-08-15,18.00,18.75,18.00,18.00,15800,18.00 +NASDAQ,ESCC,1995-06-26,16.75,16.75,16.00,16.75,5600,16.75 +NASDAQ,ESCC,1995-01-25,12.25,12.25,12.25,12.25,500,12.25 +NASDAQ,ESCC,1995-01-09,13.00,13.00,12.25,12.50,20900,12.50 +NASDAQ,ESCC,1994-04-20,17.25,17.75,17.25,17.75,7600,17.75 +NASDAQ,ESCC,1993-12-31,18.75,19.25,18.00,19.25,18000,19.25 +NASDAQ,ESCC,1993-12-14,16.75,17.50,16.75,16.75,9300,16.75 +NASDAQ,ESCC,1993-08-18,17.75,17.75,17.75,17.75,13700,17.75 +NASDAQ,ESCC,1993-08-10,16.00,16.50,16.00,16.50,59200,16.50 +NASDAQ,ESCC,1993-05-27,16.88,17.00,16.75,16.75,4100,16.75 +NASDAQ,ESCC,1993-05-20,17.25,17.25,16.50,16.75,3900,16.75 +NASDAQ,ESCC,1992-12-31,18.25,18.25,17.75,18.25,9000,18.25 +NASDAQ,ESCC,1992-10-06,14.00,14.25,13.25,13.88,5600,13.88 +NASDAQ,ESCC,1992-10-01,16.00,16.12,15.25,15.25,27600,15.25 +NASDAQ,ESCC,1992-03-12,17.62,17.75,17.50,17.50,19600,17.50 +NASDAQ,ESCC,1991-11-11,20.25,20.25,19.50,20.25,30700,20.25 +NASDAQ,ESCC,1991-08-28,16.75,17.50,16.75,17.38,214100,17.38 +NASDAQ,ESCC,1991-04-25,21.75,22.25,21.75,21.75,36100,21.75 +NASDAQ,ESCC,1991-01-21,19.50,19.50,18.50,18.50,6000,18.50 +NASDAQ,ESCC,1990-05-08,30.25,31.00,30.25,30.50,22800,30.50 +NASDAQ,EPHC,2009-07-27,9.55,9.70,9.28,9.69,6000,9.58 +NASDAQ,EPHC,2009-06-03,6.66,6.98,6.66,6.68,20800,6.60 +NASDAQ,EPHC,2009-03-17,4.81,5.70,4.52,5.12,46900,5.04 +NASDAQ,EPHC,2009-02-09,6.15,6.59,6.15,6.55,18700,6.45 +NASDAQ,EPHC,2008-05-15,11.50,11.50,10.74,11.00,20700,10.70 +NASDAQ,EPHC,2008-04-10,11.40,11.99,11.15,11.40,30700,11.07 +NASDAQ,EPHC,2007-05-04,17.05,17.61,16.44,16.73,43100,16.18 +NASDAQ,EPHC,2007-02-14,10.16,10.20,9.93,10.11,11300,9.78 +NASDAQ,EPHC,2007-01-10,8.78,9.75,8.78,9.60,10700,9.28 +NASDAQ,EPHC,2006-10-26,7.25,7.25,7.12,7.25,11000,7.01 +NASDAQ,EPHC,2006-06-23,4.11,4.11,4.10,4.10,3000,3.97 +NASDAQ,EPHC,2006-06-13,3.51,4.30,3.51,4.08,2500,3.95 +NASDAQ,EPHC,2005-12-29,5.50,5.61,4.97,5.60,7900,5.42 +NASDAQ,EPHC,2005-07-15,4.12,4.14,4.12,4.14,1900,4.00 +NASDAQ,EPHC,2005-04-11,4.70,4.70,4.65,4.70,24100,4.55 +NASDAQ,EPHC,2005-02-14,5.00,5.05,4.85,4.95,25000,4.79 +NASDAQ,EPHC,2004-11-23,2.80,2.85,2.50,2.85,11500,2.76 +NASDAQ,EPHC,2004-09-13,2.27,2.30,2.27,2.30,6700,2.22 +NASDAQ,EPHC,2004-05-07,1.56,1.56,1.56,1.56,000,1.51 +NASDAQ,EPHC,2003-11-18,1.15,1.16,1.14,1.14,9200,1.10 +NASDAQ,EPHC,2003-07-30,1.18,1.30,1.18,1.30,12100,1.26 +NASDAQ,EPHC,2002-02-05,2.31,2.45,2.28,2.28,38300,2.21 +NASDAQ,EPHC,2001-06-21,3.70,3.73,3.60,3.63,22500,3.51 +NASDAQ,EPHC,2001-05-02,3.80,3.90,3.78,3.90,8200,3.77 +NASDAQ,EPHC,2000-10-02,9.44,9.50,9.00,9.06,34400,8.76 +NASDAQ,EPHC,2000-02-15,13.13,13.19,11.56,12.25,177800,11.85 +NASDAQ,EPHC,1999-12-27,7.81,7.94,7.81,7.88,47700,7.62 +NASDAQ,EPHC,1999-06-21,8.69,8.69,8.56,8.56,10300,8.28 +NASDAQ,EPHC,1999-03-04,8.31,8.31,8.06,8.13,58200,7.86 +NASDAQ,EPHC,1999-01-07,9.19,9.31,9.13,9.13,6700,8.83 +NASDAQ,EPHC,1998-05-20,12.25,12.50,12.13,12.44,17600,12.03 +NASDAQ,EPHC,1998-05-04,12.19,12.25,12.06,12.19,16700,11.79 +NASDAQ,EPHC,1997-11-19,12.06,12.06,11.88,11.88,16100,11.49 +NASDAQ,EPHC,1997-04-18,9.75,10.00,9.63,10.00,26500,9.67 +NASDAQ,EPHC,1997-01-20,10.38,10.75,10.38,10.75,96500,10.40 +NASDAQ,EPHC,1996-07-16,11.00,11.25,10.13,10.75,83300,10.23 +NASDAQ,EPHC,1995-10-09,11.50,11.50,11.38,11.50,53300,10.74 +NASDAQ,EPHC,1995-04-26,8.50,8.63,8.38,8.50,23300,7.87 +NASDAQ,EPHC,1994-10-05,9.00,9.25,8.88,9.25,23500,8.34 +NASDAQ,EPHC,1994-04-18,8.88,9.00,8.75,8.88,153600,7.93 +NASDAQ,EPHC,1993-08-11,18.62,18.75,18.00,18.12,53800,15.90 +NASDAQ,EPHC,1992-12-07,20.00,20.87,20.00,20.50,83400,17.69 +NASDAQ,EPHC,1992-10-16,15.25,15.63,15.13,15.50,11000,13.38 +NASDAQ,EPHC,1991-12-05,6.63,6.88,6.63,6.63,14700,5.58 +NASDAQ,EPHC,1991-11-08,6.50,6.63,6.50,6.63,4300,5.58 +NASDAQ,EPHC,1991-08-08,7.63,7.88,7.63,7.75,1400,6.45 +NASDAQ,EPHC,1991-07-08,9.13,9.25,9.13,9.13,12200,7.21 +NASDAQ,EPHC,1991-05-28,7.63,7.63,7.38,7.50,15000,5.93 +NASDAQ,EPHC,1991-04-09,10.00,10.00,10.00,10.00,5100,7.84 +NASDAQ,EPHC,1991-03-27,10.13,10.13,9.88,9.88,13300,7.74 +NASDAQ,EPHC,1991-03-08,9.25,9.25,9.13,9.25,5000,7.25 +NASDAQ,EPHC,1990-03-30,10.50,10.50,10.25,10.50,7600,7.60 +NASDAQ,EPHC,1989-12-14,10.00,10.00,9.88,10.00,6600,7.19 +NASDAQ,EPHC,1989-12-04,10.00,10.50,10.00,10.50,20200,7.55 +NASDAQ,EPHC,1989-02-24,14.63,14.63,14.38,14.50,7100,10.27 +NASDAQ,ELRC,2010-02-01,11.69,11.93,11.62,11.75,21900,11.75 +NASDAQ,ELRC,2010-01-19,11.92,12.26,11.87,12.22,82000,12.22 +NASDAQ,ELRC,2009-08-19,9.21,9.69,9.21,9.63,26500,9.37 +NASDAQ,ELRC,2009-08-03,9.58,9.95,9.58,9.76,73700,9.50 +NASDAQ,ELRC,2009-07-24,9.53,9.53,9.33,9.44,39700,9.19 +NASDAQ,ELRC,2009-05-15,8.40,8.52,8.24,8.43,33900,8.08 +NASDAQ,ELRC,2008-12-18,11.78,12.00,11.09,11.26,54200,10.58 +NASDAQ,ELRC,2008-11-03,11.97,12.35,11.16,11.93,76800,11.07 +NASDAQ,ELRC,2008-06-10,13.14,13.67,13.01,13.61,88800,12.35 +NASDAQ,ELRC,2008-05-13,13.78,14.31,13.78,14.06,28800,12.76 +NASDAQ,ELRC,2008-03-19,15.70,15.81,15.00,15.05,63700,13.66 +NASDAQ,ELRC,2008-03-18,15.46,15.89,14.85,15.55,83400,14.12 +NASDAQ,ELRC,2007-09-12,14.35,14.35,13.94,14.10,30600,12.49 +NASDAQ,ELRC,2007-08-27,14.50,14.60,14.15,14.25,28500,12.62 +NASDAQ,ELRC,2007-02-21,15.67,15.93,15.67,15.90,17600,13.98 +NASDAQ,ELRC,2007-02-05,15.58,15.89,15.45,15.71,33500,13.81 +NASDAQ,ELRC,2006-09-13,16.18,16.39,16.08,16.39,21400,14.41 +NASDAQ,ELRC,2006-08-14,14.16,14.75,14.11,14.28,16200,12.55 +NASDAQ,ELRC,2005-03-30,13.46,13.82,13.15,13.39,25500,11.77 +NASDAQ,ELRC,2004-12-02,13.75,14.03,13.75,13.91,22600,12.23 +NASDAQ,ELRC,2004-07-12,10.39,10.55,10.02,10.03,14700,8.82 +NASDAQ,ELRC,2003-09-17,13.13,13.27,12.86,12.92,3600,8.05 +NASDAQ,ELRC,2002-05-28,12.55,12.68,12.10,12.67,27200,7.90 +NASDAQ,ELRC,2002-03-08,13.62,14.36,13.62,14.24,8800,8.88 +NASDAQ,ELRC,2001-11-15,13.22,13.39,12.84,13.09,8400,8.16 +NASDAQ,ELRC,2001-09-07,15.06,16.00,15.02,15.48,6300,9.65 +NASDAQ,ELRC,2001-06-05,16.30,16.30,16.00,16.30,16400,10.16 +NASDAQ,ELRC,2001-05-15,14.50,15.20,14.40,15.20,10200,9.48 +NASDAQ,ELRC,2000-11-06,13.56,13.56,13.38,13.50,15000,8.42 +NASDAQ,ELRC,2000-10-19,12.38,12.75,12.38,12.50,17900,7.79 +NASDAQ,ELRC,2000-07-25,12.00,12.00,11.44,11.88,8500,7.40 +NASDAQ,ELRC,2000-06-12,10.38,10.38,10.12,10.12,7800,6.31 +NASDAQ,ELRC,1998-11-19,11.50,11.62,10.75,11.62,21600,7.25 +NASDAQ,ELRC,1998-03-09,46.62,49.00,46.62,47.94,23400,14.94 +NASDAQ,ELRC,1997-10-28,33.75,38.00,33.75,35.50,63400,11.07 +NASDAQ,ELRC,1997-04-29,23.37,23.37,22.50,23.25,6800,7.25 +NASDAQ,ELRC,1996-04-15,22.25,23.00,22.25,22.50,89000,7.01 +NASDAQ,ELRC,1995-11-02,20.25,20.25,19.25,20.00,17200,6.23 +NASDAQ,ELRC,1995-06-08,21.50,21.75,21.25,21.75,84300,4.52 +NASDAQ,ELRC,1995-03-06,18.62,18.62,18.50,18.50,5100,3.84 +NASDAQ,ELRC,1995-02-28,19.25,19.25,18.50,19.25,16800,4.00 +NASDAQ,ELRC,1994-07-08,13.50,13.50,13.50,13.50,2700,2.81 +NASDAQ,ELRC,1994-02-22,20.00,20.00,19.25,19.50,3200,2.70 +NASDAQ,ELRC,1992-06-18,16.25,16.25,16.25,16.25,400,2.25 +NASDAQ,ELRC,1992-05-13,17.50,17.50,17.50,17.50,900,2.42 +NASDAQ,ELRC,1991-10-25,18.75,18.75,18.75,18.75,8100,1.73 +NASDAQ,ELRC,1990-04-26,14.00,14.00,14.00,14.00,1400,1.29 +NASDAQ,EVBN,2009-11-09,12.58,12.58,12.55,12.55,2700,12.55 +NASDAQ,EVBN,2009-10-23,11.75,11.75,11.75,11.75,100,11.75 +NASDAQ,EVBN,2009-07-31,13.63,13.63,13.63,13.63,100,13.41 +NASDAQ,EVBN,2009-05-11,13.75,13.75,12.85,13.68,1400,13.46 +NASDAQ,EVBN,2009-03-11,10.50,10.50,10.50,10.50,100,10.33 +NASDAQ,EVBN,2008-12-29,16.00,16.00,16.00,16.00,000,15.15 +NASDAQ,EVBN,2008-04-29,16.44,16.49,16.43,16.43,800,15.19 +NASDAQ,EVBN,2007-08-28,19.16,19.16,19.16,19.16,000,16.99 +NASDAQ,EVBN,2006-05-16,22.58,22.58,22.57,22.57,400,19.36 +NASDAQ,EVBN,2005-09-07,21.74,21.74,21.74,21.74,000,17.44 +NASDAQ,EVBN,2005-07-19,21.56,21.56,21.56,21.56,000,17.01 +NASDAQ,EVBN,2005-05-09,22.76,22.94,22.25,22.25,600,17.56 +NASDAQ,EVBN,2005-03-03,23.94,24.73,23.91,23.91,2000,18.61 +NASDAQ,EVBN,2004-10-18,23.61,23.61,23.61,23.61,000,17.50 +NASDAQ,EVBN,2004-10-13,23.55,23.64,23.55,23.62,1400,17.51 +NASDAQ,EVBN,2004-10-05,24.49,24.50,24.26,24.26,1900,17.98 +NASDAQ,EVBN,2004-09-02,23.44,23.44,23.44,23.44,000,17.13 +NASDAQ,EVBN,2004-03-03,23.75,23.80,23.75,23.80,700,17.15 +NASDAQ,EVBN,2003-11-13,23.76,23.87,23.76,23.76,900,17.12 +NASDAQ,EVBN,2003-09-02,21.59,21.59,21.59,21.59,100,14.59 +NASDAQ,EVBN,2003-07-18,21.25,21.25,21.25,21.25,100,14.36 +NASDAQ,EVBN,2003-01-21,23.81,23.81,22.90,22.91,3900,15.26 +NASDAQ,EVBN,2002-05-17,19.95,19.95,19.95,19.95,100,12.47 +NASDAQ,EIHI,2009-09-10,10.05,10.09,9.81,10.09,5900,10.00 +NASDAQ,EIHI,2008-10-27,9.76,9.76,9.50,9.50,900,9.13 +NASDAQ,EIHI,2008-07-28,15.69,15.74,15.25,15.40,5100,14.73 +NASDAQ,EIHI,2008-07-21,15.57,16.00,15.57,16.00,5700,15.30 +NASDAQ,EIHI,2008-07-08,15.20,15.49,15.18,15.45,15900,14.78 +NASDAQ,EIHI,2008-06-05,16.20,16.20,15.95,16.00,20700,15.24 +NASDAQ,EIHI,2007-06-14,15.32,15.32,15.00,15.08,11500,14.09 +NASDAQ,EIHI,2007-06-05,15.06,15.28,15.05,15.28,13200,14.28 +NASDAQ,EIHI,2007-05-18,14.76,14.76,14.54,14.76,20600,13.79 +NASDAQ,EIHI,2006-09-27,14.01,14.98,14.01,14.79,39300,13.77 +NASDAQ,EPG,2010-01-25,0.28,0.29,0.27,0.27,77200,0.27 +NASDAQ,EPG,2008-08-04,4.34,4.34,4.00,4.17,50900,4.17 +NASDAQ,EPG,2008-03-26,4.09,4.39,4.09,4.30,48000,4.30 +NASDAQ,EPG,2008-02-21,4.46,4.88,4.43,4.88,31900,4.88 +NASDAQ,EPG,2007-05-21,6.44,6.85,6.44,6.75,53900,6.75 +NASDAQ,EPG,2007-04-25,6.84,7.20,6.84,7.00,51900,7.00 +NASDAQ,EPG,2007-03-23,7.90,7.91,7.75,7.86,29400,7.86 +NASDAQ,EPG,2006-10-10,4.65,4.70,4.47,4.65,12200,4.65 +NASDAQ,EPG,2006-07-24,6.20,6.20,5.91,6.11,16900,6.11 +NASDAQ,EPG,2006-06-08,6.70,6.70,5.90,6.04,62500,6.04 +NASDAQ,EPG,2006-04-03,7.00,7.97,7.00,7.50,76800,7.50 +NASDAQ,EPG,2005-12-15,6.98,7.01,6.70,6.84,24500,6.84 +NASDAQ,EPG,2005-12-08,7.30,7.31,7.11,7.18,72700,7.18 +NASDAQ,EPG,2005-09-14,6.86,6.91,6.82,6.88,25300,6.88 +NASDAQ,EPG,2004-07-13,1.11,1.12,1.08,1.12,4200,7.84 +NASDAQ,EPG,2002-12-16,0.18,0.18,0.18,0.18,000,1.26 +NASDAQ,EPG,2002-11-22,0.26,0.26,0.25,0.26,5600,1.82 +NASDAQ,EPG,2002-02-22,0.52,0.52,0.52,0.52,000,3.64 +NASDAQ,EPG,2002-01-30,0.51,0.51,0.51,0.51,000,3.57 +NASDAQ,EPG,2001-09-25,0.45,0.53,0.45,0.53,300,3.60 +NASDAQ,EPG,2001-06-13,0.79,0.79,0.79,0.79,1900,5.36 +NASDAQ,EPG,2001-02-22,0.62,0.62,0.62,0.62,000,4.21 +NASDAQ,EPG,2001-01-19,0.53,0.53,0.53,0.53,300,3.60 +NASDAQ,EPG,2000-07-07,0.56,0.56,0.56,0.56,000,3.72 +NASDAQ,EPG,2000-04-28,0.62,0.62,0.52,0.52,3000,3.45 +NASDAQ,EPG,2000-04-03,0.75,0.75,0.75,0.75,200,4.98 +NASDAQ,EPG,2000-03-28,0.66,0.66,0.66,0.66,000,4.38 +NASDAQ,EPG,1999-08-16,0.78,0.78,0.78,0.78,100,5.04 +NASDAQ,EPG,1999-02-22,0.69,0.69,0.69,0.69,000,4.46 +NASDAQ,EPG,1999-02-01,0.72,0.75,0.69,0.75,800,4.85 +NASDAQ,EPG,1998-11-05,0.81,0.87,0.81,0.87,1000,5.52 +NASDAQ,EPG,1998-03-03,0.91,0.91,0.91,0.91,200,5.39 +NASDAQ,EPG,1997-07-24,0.84,0.84,0.84,0.84,000,4.77 +NASDAQ,EPG,1997-02-03,0.94,0.94,0.81,0.87,1100,4.59 +NASDAQ,EPG,1996-12-12,0.87,0.87,0.69,0.69,900,3.64 +NASDAQ,EPG,1996-08-23,0.56,0.56,0.56,0.56,000,2.73 +NASDAQ,EPG,1995-12-07,0.22,0.22,0.22,0.22,1000,0.99 +NASDAQ,EPG,1995-10-31,0.37,0.37,0.37,0.37,400,1.66 +NASDAQ,EPG,1995-06-27,0.25,0.25,0.25,0.25,000,1.12 +NASDAQ,EPG,1994-07-01,0.50,0.50,0.50,0.50,1800,2.24 +NASDAQ,EPG,1994-02-10,0.50,0.50,0.50,0.50,200,2.24 +NASDAQ,EPG,1993-12-28,0.62,0.62,0.62,0.62,400,2.78 +NASDAQ,EPG,1993-09-27,0.62,0.62,0.62,0.62,2900,2.78 +NASDAQ,EPG,1993-07-07,1.37,1.62,1.25,1.25,35100,5.60 +NASDAQ,EPG,1992-06-10,0.19,0.19,0.16,0.16,000,0.72 +NASDAQ,EPG,1992-01-31,0.19,0.19,0.16,0.16,100,0.72 +NASDAQ,EPG,1992-01-13,0.19,0.19,0.09,0.09,200,0.40 +NASDAQ,EROC,2009-08-12,3.50,3.59,3.45,3.58,371300,3.55 +NASDAQ,EROC,2009-07-08,2.92,2.95,2.73,2.79,537300,2.74 +NASDAQ,EROC,2009-06-24,3.10,3.18,3.07,3.11,200200,3.06 +NASDAQ,EROC,2009-02-11,7.49,7.67,7.20,7.30,33300,7.13 +NASDAQ,EROC,2009-02-02,7.64,7.70,7.42,7.51,63000,6.96 +NASDAQ,EROC,2009-01-05,5.70,7.00,5.60,6.40,406000,5.93 +NASDAQ,EROC,2008-01-10,18.00,18.60,17.80,17.93,109300,14.78 +NASDAQ,EROC,2007-12-11,18.79,19.41,18.63,18.95,54900,15.62 +NASDAQ,EROC,2007-06-20,24.26,24.37,23.75,23.96,76700,19.10 +NASDAQ,EROC,2007-02-09,18.88,19.08,18.80,19.01,101700,14.92 +NASDAQ,EROC,2007-01-10,19.99,19.99,18.85,19.30,199300,14.94 +NASDAQ,EROC,2006-12-13,19.82,20.47,19.40,20.16,326400,15.61 +NASDAQ,EROC,2006-11-22,19.38,19.38,18.85,19.25,88700,14.90 +NASDAQ,EXAS,2008-12-08,0.40,0.45,0.37,0.41,41000,0.41 +NASDAQ,EXAS,2008-10-06,1.00,1.01,0.80,0.94,71400,0.94 +NASDAQ,EXAS,2008-08-14,0.90,0.91,0.87,0.90,73400,0.90 +NASDAQ,EXAS,2007-06-26,2.82,2.95,2.82,2.93,47400,2.93 +NASDAQ,EXAS,2007-04-20,2.40,2.42,2.33,2.42,44400,2.42 +NASDAQ,EXAS,2007-04-10,2.52,2.60,2.49,2.55,57300,2.55 +NASDAQ,EXAS,2006-05-22,2.35,3.10,2.35,2.77,770400,2.77 +NASDAQ,EXAS,2006-05-04,2.65,2.70,2.42,2.45,346500,2.45 +NASDAQ,EXAS,2006-04-20,3.06,3.10,3.00,3.10,60300,3.10 +NASDAQ,EXAS,2006-04-04,3.15,3.23,3.10,3.21,102600,3.21 +NASDAQ,EXAS,2005-06-14,2.60,2.68,2.60,2.66,47400,2.66 +NASDAQ,EXAS,2005-03-15,4.33,4.33,4.20,4.31,100000,4.31 +NASDAQ,EXAS,2004-09-14,4.69,4.80,4.56,4.66,303100,4.66 +NASDAQ,EXAS,2004-07-21,5.76,5.76,5.11,5.13,149200,5.13 +NASDAQ,EXAS,2003-12-08,9.65,9.79,9.50,9.51,190800,9.51 +NASDAQ,EXAS,2002-09-19,12.94,12.94,12.20,12.20,43200,12.20 +NASDAQ,EXAS,2002-09-17,13.11,13.23,12.85,12.95,28500,12.95 +NASDAQ,EXAS,2002-09-11,12.99,13.11,12.95,13.00,37700,13.00 +NASDAQ,EXAS,2002-08-20,11.41,11.69,11.41,11.52,14600,11.52 +NASDAQ,EXAS,2001-12-28,11.00,11.75,10.15,10.19,381100,10.19 +NASDAQ,EXAS,2001-12-27,10.15,11.20,10.09,10.85,137900,10.85 +NASDAQ,EXAS,2001-12-10,8.91,8.91,8.73,8.73,19100,8.73 +NASDAQ,EXAS,2001-06-01,9.54,9.80,9.45,9.80,32600,9.80 +NASDAQ,EXAS,2001-05-04,7.05,7.16,6.85,7.00,19100,7.00 +NASDAQ,EXPE,2008-07-15,17.57,18.74,17.07,18.41,6082200,18.41 +NASDAQ,EXPE,2008-01-25,24.20,24.20,23.13,23.30,2574900,23.30 +NASDAQ,EXPE,2007-09-21,29.66,30.25,29.65,30.02,4606600,30.02 +NASDAQ,EXPE,2007-06-07,23.91,24.02,23.30,23.52,2501400,23.52 +NASDAQ,EXPE,2007-05-22,25.33,25.56,24.99,25.21,1660600,25.21 +NASDAQ,EXPE,2007-04-12,23.57,24.14,23.53,23.83,3156100,23.83 +NASDAQ,EXPE,2007-03-28,22.92,22.97,22.47,22.48,2015600,22.48 +NASDAQ,EXPE,2006-12-07,18.81,18.82,18.58,18.62,1675000,18.62 +NASDAQ,EXPE,2006-03-13,18.52,18.76,18.25,18.65,1158300,18.65 +NASDAQ,EXPE,2006-02-27,19.62,19.84,19.49,19.51,2413200,19.51 +NASDAQ,EXPE,2005-08-30,22.04,22.50,22.00,22.40,1212200,22.40 +NASDAQ,EXPE,2005-08-19,21.61,21.90,21.54,21.65,1473400,21.65 +NASDAQ,EXAR,2010-02-01,7.03,7.25,7.00,7.25,150700,7.25 +NASDAQ,EXAR,2009-06-18,7.14,7.20,7.07,7.17,244400,7.17 +NASDAQ,EXAR,2009-06-15,7.09,7.17,6.89,7.01,600200,7.01 +NASDAQ,EXAR,2006-08-14,13.06,13.27,12.98,13.07,194400,13.07 +NASDAQ,EXAR,2006-04-24,14.33,14.41,14.15,14.30,123000,14.30 +NASDAQ,EXAR,2006-03-22,13.47,13.74,13.39,13.67,238200,13.67 +NASDAQ,EXAR,2006-01-27,13.54,13.82,13.48,13.60,430300,13.60 +NASDAQ,EXAR,2006-01-23,13.74,13.74,13.11,13.21,345300,13.21 +NASDAQ,EXAR,2005-02-02,14.46,14.71,14.46,14.68,305800,14.68 +NASDAQ,EXAR,2004-12-17,14.47,14.59,14.24,14.54,389800,14.54 +NASDAQ,EXAR,2004-11-26,14.52,14.57,14.30,14.30,90300,14.30 +NASDAQ,EXAR,2004-08-17,13.41,13.75,13.36,13.65,319900,13.65 +NASDAQ,EXAR,2004-02-05,19.10,19.70,19.04,19.66,656700,19.66 +NASDAQ,EXAR,2004-01-15,19.95,20.88,19.49,20.79,1227200,20.79 +NASDAQ,EXAR,2003-10-10,15.37,15.63,15.25,15.55,451300,15.55 +NASDAQ,EXAR,2003-07-23,15.10,15.10,14.67,14.90,529800,14.90 +NASDAQ,EXAR,2002-04-12,18.44,18.99,18.44,18.98,593100,18.98 +NASDAQ,EXAR,2001-07-24,21.05,22.50,20.00,20.22,191400,20.22 +NASDAQ,EXAR,2001-03-19,19.25,19.81,17.00,19.69,623100,19.69 +NASDAQ,EXAR,2000-06-16,80.06,80.09,74.00,77.25,154400,38.62 +NASDAQ,EXAR,1999-05-20,21.00,21.75,20.75,21.00,17400,7.00 +NASDAQ,EXAR,1998-12-01,17.75,17.75,17.00,17.00,21000,5.67 +NASDAQ,EXAR,1998-05-11,25.50,25.50,24.12,24.75,40200,8.25 +NASDAQ,EXAR,1997-07-11,23.13,23.25,22.62,23.00,36600,7.67 +NASDAQ,EXAR,1996-12-24,15.50,15.75,15.50,15.50,10200,5.17 +NASDAQ,EXAR,1996-02-12,16.00,16.00,15.63,16.00,93600,5.33 +NASDAQ,EXAR,1995-09-25,38.25,38.25,37.50,37.62,51600,12.54 +NASDAQ,EXAR,1995-08-31,36.75,37.50,36.50,37.25,68400,12.42 +NASDAQ,EXAR,1995-07-11,30.75,30.75,29.00,29.50,142800,9.83 +NASDAQ,EXAR,1995-05-31,26.50,27.00,26.25,26.50,61800,8.83 +NASDAQ,EXAR,1995-05-17,30.75,31.25,29.50,29.62,270300,9.88 +NASDAQ,EXAR,1995-05-16,29.50,30.50,28.75,30.50,194400,10.17 +NASDAQ,EXAR,1995-03-16,22.25,22.25,21.75,22.25,73200,7.42 +NASDAQ,EXAR,1995-02-15,23.00,23.75,22.25,23.25,216000,7.75 +NASDAQ,EXAR,1994-06-20,27.25,27.63,26.50,26.50,178600,5.89 +NASDAQ,EXAR,1994-04-14,23.87,24.50,23.87,24.00,21600,5.33 +NASDAQ,EXAR,1994-02-02,26.50,26.50,25.75,26.50,228600,5.89 +NASDAQ,EXAR,1993-12-02,26.00,27.00,26.00,26.25,33300,5.83 +NASDAQ,EXAR,1993-07-12,28.50,28.50,27.00,27.75,117900,6.17 +NASDAQ,EXAR,1992-12-17,28.00,28.00,27.25,28.00,27900,6.22 +NASDAQ,EXAR,1991-10-11,17.25,17.25,16.75,17.25,9000,3.83 +NASDAQ,EXAR,1991-07-29,16.38,16.75,16.25,16.25,117000,3.61 +NASDAQ,EXAR,1991-06-12,18.50,18.50,17.00,17.25,1443200,3.83 +NASDAQ,EXAR,1991-06-05,19.25,19.75,19.00,19.00,27900,4.22 +NASDAQ,EXAR,1991-04-24,18.25,18.75,18.25,18.75,10400,4.17 +NASDAQ,EXAR,1991-03-28,16.25,16.50,15.75,16.00,126900,3.56 +NASDAQ,EXAR,1990-08-09,8.25,8.25,8.00,8.00,13500,1.78 +NASDAQ,EXAR,1990-06-07,8.00,8.00,7.75,7.75,29700,1.72 +NASDAQ,EDCI,2009-10-05,6.00,6.01,5.98,5.99,42600,5.99 +NASDAQ,EDCI,2009-06-11,5.03,5.15,5.03,5.07,11200,5.07 +NASDAQ,EDCI,2008-06-27,0.49,0.49,0.46,0.46,21000,4.60 +NASDAQ,EDCI,2008-02-29,0.60,0.65,0.59,0.59,6500,5.90 +NASDAQ,EDCI,2005-04-20,1.86,1.90,1.83,1.86,10600,18.60 +NASDAQ,EDCI,2005-02-03,2.21,2.24,2.17,2.21,16600,22.10 +NASDAQ,EDCI,2004-08-27,1.84,2.00,1.84,1.97,16200,19.70 +NASDAQ,EDCI,2004-07-14,1.98,2.03,1.92,1.92,6000,19.20 +NASDAQ,EDCI,2004-03-29,2.36,2.37,2.24,2.26,18500,22.60 +NASDAQ,EDCI,2003-10-22,2.61,2.67,2.52,2.61,20000,26.10 +NASDAQ,EDCI,2003-05-27,1.10,1.14,1.07,1.10,12700,11.00 +NASDAQ,EDCI,2002-06-18,1.26,1.49,1.26,1.26,20300,12.60 +NASDAQ,EDCI,2002-06-12,1.27,1.42,1.27,1.30,11600,13.00 +NASDAQ,EDCI,2002-04-26,1.91,1.98,1.67,1.73,28500,17.30 +NASDAQ,EDCI,2002-03-26,2.17,2.23,1.99,2.08,29100,20.80 +NASDAQ,EDCI,2001-11-27,1.41,1.46,1.36,1.46,15800,14.60 +NASDAQ,EDCI,2001-09-18,0.70,0.70,0.60,0.61,22400,6.10 +NASDAQ,EDCI,2001-05-09,2.79,2.79,2.50,2.78,22500,27.80 +NASDAQ,EDCI,2001-02-21,4.25,4.31,4.06,4.06,9000,40.63 +NASDAQ,EDCI,2000-10-19,6.56,7.94,6.25,7.44,75200,74.38 +NASDAQ,EDCI,2000-05-12,12.62,13.19,12.13,12.13,27500,121.25 +NASDAQ,EDCI,2000-01-14,11.94,12.25,11.12,11.75,95600,117.50 +NASDAQ,EDCI,1999-11-01,2.97,3.00,2.87,3.00,29300,30.00 +NASDAQ,EDCI,1999-04-27,4.00,4.25,3.81,4.03,90300,40.31 +NASDAQ,EDCI,1998-11-19,6.13,6.38,6.13,6.19,48100,61.88 +NASDAQ,EDCI,1998-07-06,11.06,11.87,11.06,11.81,72000,118.13 +NASDAQ,EDCI,1998-03-03,11.31,11.50,11.25,11.38,52400,113.75 +NASDAQ,EDCI,1997-09-12,15.44,15.50,14.25,15.19,339100,151.88 +NASDAQ,EDCI,1997-01-02,21.50,22.25,21.25,22.13,43400,221.25 +NASDAQ,EDCI,1996-01-22,36.75,41.00,36.00,40.88,113100,408.75 +NASDAQ,EDCI,1995-09-22,71.75,72.00,69.25,71.75,65800,478.33 +NASDAQ,EDCI,1995-05-22,61.00,62.50,60.50,62.00,52000,275.56 +NASDAQ,EDCI,1995-04-27,57.50,58.75,57.50,58.75,87200,261.11 +NASDAQ,EDCI,1994-08-31,59.00,59.50,56.75,56.75,135200,168.15 +NASDAQ,EDCI,1994-01-21,41.00,42.50,41.00,42.25,3800,125.18 +NASDAQ,EDCI,1993-12-02,45.50,47.75,45.00,45.75,155700,135.56 +NASDAQ,EDCI,1993-08-26,53.50,55.50,53.50,53.50,24600,79.26 +NASDAQ,EDCI,1993-06-17,41.00,41.00,39.00,40.00,1800,59.26 +NASDAQ,EDCI,1992-11-25,21.25,23.50,21.25,23.50,1200,23.21 +NASDAQ,EDCI,1992-05-01,13.75,14.25,13.75,14.25,2700,14.07 +NASDAQ,EDCI,1992-04-07,15.25,15.25,13.75,14.00,3800,13.83 +NASDAQ,EDCI,1991-01-03,12.38,12.63,12.38,12.63,5000,12.47 +NASDAQ,EDCI,1990-12-10,12.00,12.00,12.00,12.00,800,11.85 +NASDAQ,EDCI,1990-05-01,4.62,4.75,4.62,4.75,800,4.69 +NASDAQ,EDGR,2009-12-23,1.11,1.16,1.10,1.14,151600,1.14 +NASDAQ,EDGR,2008-10-24,1.68,1.72,1.61,1.72,49500,1.72 +NASDAQ,EDGR,2008-10-21,1.89,1.92,1.68,1.89,12200,1.89 +NASDAQ,EDGR,2008-06-26,1.82,1.85,1.72,1.84,12900,1.84 +NASDAQ,EDGR,2008-05-28,2.20,2.24,2.18,2.20,22300,2.20 +NASDAQ,EDGR,2008-04-01,2.34,2.46,2.34,2.45,8000,2.45 +NASDAQ,EDGR,2006-12-06,3.17,3.23,3.11,3.18,26500,3.18 +NASDAQ,EDGR,2006-10-24,3.50,3.54,3.44,3.54,14700,3.54 +NASDAQ,EDGR,2005-12-16,1.91,1.91,1.79,1.85,99900,1.85 +NASDAQ,EDGR,2005-12-07,1.90,1.98,1.90,1.95,39600,1.95 +NASDAQ,EDGR,2005-11-04,1.71,1.71,1.54,1.63,186600,1.63 +NASDAQ,EDGR,2005-01-11,1.44,1.44,1.35,1.38,79600,1.38 +NASDAQ,EDGR,2004-05-26,0.95,0.96,0.89,0.89,1031400,0.89 +NASDAQ,EDGR,2003-12-24,1.70,1.77,1.64,1.72,19300,1.72 +NASDAQ,EDGR,2003-10-15,1.98,1.98,1.75,1.85,92700,1.85 +NASDAQ,EDGR,2003-10-09,1.80,1.83,1.65,1.83,108200,1.83 +NASDAQ,EDGR,2002-04-10,3.10,3.30,3.09,3.25,42200,3.25 +NASDAQ,EDGR,2002-04-02,3.05,3.55,3.05,3.44,97300,3.44 +NASDAQ,EDGR,2002-02-15,2.86,3.05,2.86,3.05,40900,3.05 +NASDAQ,EDGR,2001-05-16,2.49,3.12,2.41,2.95,202400,2.95 +NASDAQ,EDGR,2001-05-11,2.45,2.56,2.16,2.27,334100,2.27 +NASDAQ,EDGR,2000-06-08,3.80,4.38,3.12,4.31,822000,4.31 +NASDAQ,EDGR,1999-12-08,7.63,7.88,7.63,7.75,55900,7.75 +NASDAQ,EDGR,1999-11-09,7.25,7.25,7.00,7.03,108400,7.03 +NASDAQ,EUBK,2010-01-07,0.41,0.41,0.35,0.37,221200,0.37 +NASDAQ,EUBK,2009-10-13,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,EUBK,2009-07-30,2.47,2.49,2.29,2.33,25300,2.33 +NASDAQ,EUBK,2009-05-26,1.83,1.83,1.75,1.82,1100,1.82 +NASDAQ,EUBK,2009-04-16,0.99,1.20,0.85,1.00,85300,1.00 +NASDAQ,EUBK,2009-02-19,1.00,1.00,0.91,0.92,2700,0.92 +NASDAQ,EUBK,2008-03-20,5.21,5.21,5.07,5.15,5000,5.15 +NASDAQ,EUBK,2007-12-07,4.15,4.27,4.15,4.26,4700,4.26 +NASDAQ,EUBK,2007-09-07,8.35,8.35,8.29,8.30,25100,8.30 +NASDAQ,EUBK,2007-02-14,8.70,8.70,8.64,8.64,4200,8.64 +NASDAQ,EUBK,2006-12-08,8.73,8.74,8.67,8.68,1000,8.68 +NASDAQ,EUBK,2006-02-27,12.15,12.62,12.01,12.35,25000,12.35 +NASDAQ,EUBK,2005-12-22,14.31,14.40,14.30,14.40,22900,14.40 +NASDAQ,EUBK,2005-04-06,17.35,17.35,16.48,16.97,25300,16.97 +NASDAQ,EUBK,2004-09-28,18.59,18.59,18.00,18.25,59700,18.25 +NASDAQ,ERII,2008-10-29,4.98,5.17,4.78,4.91,89200,4.91 +NASDAQ,EXTR,2010-02-05,2.45,2.62,2.44,2.57,259100,2.57 +NASDAQ,EXTR,2009-09-11,2.68,2.75,2.59,2.63,278100,2.63 +NASDAQ,EXTR,2009-03-06,1.24,1.25,1.21,1.23,284100,1.23 +NASDAQ,EXTR,2009-01-27,1.65,1.70,1.64,1.69,110700,1.69 +NASDAQ,EXTR,2008-10-08,1.94,2.11,1.75,1.84,1215100,1.84 +NASDAQ,EXTR,2007-08-29,3.39,3.47,3.33,3.44,915300,3.44 +NASDAQ,EXTR,2006-11-14,3.97,4.06,3.92,3.99,2308200,3.99 +NASDAQ,EXTR,2006-11-09,4.00,4.02,3.90,3.92,1807100,3.92 +NASDAQ,EXTR,2006-08-10,3.53,3.59,3.45,3.54,1131100,3.54 +NASDAQ,EXTR,2006-06-21,4.19,4.36,4.18,4.31,1043900,4.31 +NASDAQ,EXTR,2005-08-31,4.33,4.39,4.25,4.32,2790000,4.32 +NASDAQ,EXTR,2005-08-10,4.63,4.71,4.59,4.61,1382100,4.61 +NASDAQ,EXTR,2004-09-08,4.57,4.76,4.57,4.64,1127400,4.64 +NASDAQ,EXTR,2004-05-24,5.14,5.26,5.13,5.21,3530500,5.21 +NASDAQ,EXTR,2004-01-29,9.19,9.23,8.34,8.45,9945900,8.45 +NASDAQ,EXTR,2003-04-22,4.05,4.10,3.95,4.05,2514200,4.05 +NASDAQ,EXTR,2003-03-24,3.78,3.79,3.58,3.68,1689000,3.68 +NASDAQ,EXTR,2003-01-08,3.94,4.37,3.84,4.32,8504400,4.32 +NASDAQ,EXTR,2002-06-26,7.80,9.10,7.79,8.70,6201700,8.70 +NASDAQ,EXTR,2002-06-25,9.35,9.50,8.30,8.42,4770100,8.42 +NASDAQ,EXTR,2002-03-08,9.57,10.50,9.40,10.16,6947100,10.16 +NASDAQ,EXTR,2002-02-11,11.61,12.30,11.43,12.01,3370600,12.01 +NASDAQ,EXTR,2001-02-28,24.88,25.25,22.00,22.61,6828400,22.61 +NASDAQ,EXTR,2001-02-09,31.25,32.75,30.56,30.94,3942200,30.94 +NASDAQ,EXTR,2000-03-09,115.00,117.50,110.62,115.00,829600,57.50 +NASDAQ,ENSG,2009-07-15,14.91,15.25,14.84,15.23,67800,15.13 +NASDAQ,ENSG,2008-07-17,11.60,11.69,11.42,11.62,11900,11.42 +NASDAQ,ELSE,2009-11-20,2.90,3.00,2.90,3.00,13200,2.97 +NASDAQ,ELSE,2008-08-12,4.60,4.60,4.60,4.60,200,4.25 +NASDAQ,ELSE,2008-03-17,4.66,4.98,4.52,4.98,3900,4.52 +NASDAQ,ELSE,2007-11-05,5.80,5.94,5.80,5.94,5000,5.31 +NASDAQ,ELSE,2007-10-04,5.61,5.61,5.56,5.58,1500,4.99 +NASDAQ,ELSE,2007-01-11,5.30,5.42,5.30,5.42,3200,4.75 +NASDAQ,ELSE,2006-08-28,4.11,4.14,4.01,4.01,14900,3.48 +NASDAQ,ELSE,2006-06-28,4.35,4.47,4.30,4.47,9900,3.84 +NASDAQ,ELSE,2005-12-20,4.06,4.13,4.06,4.13,2400,3.15 +NASDAQ,ELSE,2005-06-06,4.20,4.40,3.96,4.40,10800,3.29 +NASDAQ,ELSE,2005-04-01,4.30,4.30,4.30,4.30,200,3.19 +NASDAQ,ELSE,2005-02-15,4.32,4.44,4.32,4.34,3800,3.22 +NASDAQ,ELSE,2004-08-27,4.26,4.34,4.26,4.34,300,3.15 +NASDAQ,ELSE,2003-07-09,3.05,3.09,3.05,3.09,2000,2.14 +NASDAQ,ELSE,2003-04-11,2.35,2.35,2.35,2.35,000,1.61 +NASDAQ,ELSE,2003-01-28,2.68,2.75,2.61,2.63,33700,1.78 +NASDAQ,ELSE,2002-07-10,4.03,4.11,4.03,4.03,2400,2.68 +NASDAQ,ELSE,2002-07-02,4.34,4.34,4.34,4.34,000,2.88 +NASDAQ,ELSE,2002-06-06,3.95,3.95,3.95,3.95,000,2.62 +NASDAQ,ELSE,2001-10-15,3.24,3.25,3.24,3.24,4100,2.10 +NASDAQ,ELSE,2000-12-27,4.00,4.19,4.00,4.19,12900,1.77 +NASDAQ,ELSE,2000-05-31,4.38,5.00,4.38,4.63,22000,1.93 +NASDAQ,ELSE,1999-10-01,2.09,2.09,2.09,2.09,000,0.84 +NASDAQ,ELSE,1999-09-14,2.25,2.25,2.25,2.25,4600,0.91 +NASDAQ,ELSE,1999-08-24,2.06,2.09,2.06,2.09,3000,0.84 +NASDAQ,ELSE,1999-08-18,2.50,2.50,2.50,2.50,800,1.01 +NASDAQ,ELSE,1999-01-22,3.13,3.13,3.13,3.13,000,1.22 +NASDAQ,ELSE,1998-02-20,4.00,4.00,3.81,3.81,17600,1.45 +NASDAQ,ELSE,1998-01-05,3.88,3.88,3.88,3.88,2400,1.46 +NASDAQ,ELSE,1997-03-10,3.63,3.63,3.63,3.63,900,1.34 +NASDAQ,ELSE,1997-01-22,3.50,3.50,3.50,3.50,000,1.29 +NASDAQ,ELSE,1997-01-15,3.63,3.63,3.63,3.63,800,1.33 +NASDAQ,ELSE,1996-12-31,3.38,3.88,3.38,3.38,9200,1.24 +NASDAQ,ELSE,1996-11-19,4.13,4.13,4.13,4.13,000,1.51 +NASDAQ,ELSE,1996-10-16,4.13,4.13,4.13,4.13,000,1.50 +NASDAQ,ELSE,1995-11-01,5.25,5.25,5.00,5.00,2100,1.78 +NASDAQ,ELSE,1995-03-27,3.25,3.25,3.25,3.25,000,1.15 +NASDAQ,ELSE,1995-03-17,3.25,3.25,3.25,3.25,000,1.15 +NASDAQ,ELSE,1994-10-25,3.13,3.38,3.13,3.38,5100,1.19 +NASDAQ,ELSE,1994-08-23,3.63,3.63,3.63,3.63,000,1.28 +NASDAQ,ELSE,1994-06-02,4.00,4.00,4.00,4.00,000,1.41 +NASDAQ,ELSE,1993-11-08,3.75,3.75,3.75,3.75,1200,1.31 +NASDAQ,ELSE,1993-07-01,4.25,4.25,4.25,4.25,000,1.49 +NASDAQ,ELSE,1992-12-24,3.75,3.75,3.75,3.75,000,1.31 +NASDAQ,ELSE,1992-08-20,3.88,3.88,3.88,3.88,000,1.35 +NASDAQ,ELSE,1992-04-08,5.25,5.25,5.25,5.25,4600,1.82 +NASDAQ,ELSE,1992-03-23,5.50,5.50,5.50,5.50,300,1.91 +NASDAQ,ELSE,1991-04-30,3.50,3.50,3.50,3.50,000,1.22 +NASDAQ,ENTR,2009-08-10,3.01,3.05,2.97,2.99,125100,2.99 +NASDAQ,ENTR,2009-06-24,2.29,2.37,2.19,2.19,276500,2.19 +NASDAQ,ENTR,2009-05-27,2.32,2.40,2.20,2.30,465500,2.30 +NASDAQ,ENTR,2009-03-31,0.68,0.75,0.68,0.74,69400,0.74 +NASDAQ,ENTR,2009-01-09,0.77,0.88,0.77,0.81,73600,0.81 +NASDAQ,ENTR,2008-09-09,2.10,2.10,1.98,1.98,254400,1.98 +NASDAQ,ENTR,2008-07-29,3.59,3.63,2.81,2.92,645000,2.92 +NASDAQ,ERES,2009-09-23,6.95,7.56,6.93,7.40,436600,7.40 +NASDAQ,ERES,2009-09-16,6.65,6.72,6.59,6.71,124900,6.71 +NASDAQ,ERES,2009-01-29,6.62,6.62,5.86,5.92,317400,5.92 +NASDAQ,ERES,2008-02-25,9.62,9.92,9.54,9.83,526900,9.83 +NASDAQ,ERES,2008-02-01,9.80,10.11,9.71,10.03,323800,10.03 +NASDAQ,ERES,2008-01-22,10.09,10.44,9.40,10.10,491100,10.10 +NASDAQ,ERES,2008-01-14,10.56,10.77,10.39,10.75,328100,10.75 +NASDAQ,ERES,2007-03-20,7.87,8.08,7.87,8.01,273600,8.01 +NASDAQ,ERES,2006-06-13,8.15,8.76,8.15,8.42,753000,8.42 +NASDAQ,ERES,2006-05-25,9.18,9.54,9.14,9.41,645800,9.41 +NASDAQ,ERES,2006-03-14,14.26,14.90,14.25,14.85,385200,14.85 +NASDAQ,ERES,2006-02-23,14.28,14.32,14.15,14.26,455100,14.26 +NASDAQ,ERES,2006-01-17,18.05,18.20,17.70,17.88,462000,17.88 +NASDAQ,ERES,2004-04-16,28.53,29.99,28.45,29.81,1021000,19.87 +NASDAQ,ERES,2004-01-23,34.25,35.27,33.72,34.90,995600,23.27 +NASDAQ,ERES,2003-12-29,25.50,26.06,25.31,25.73,1122900,17.15 +NASDAQ,ERES,2003-10-10,40.58,41.17,38.27,39.75,986800,17.67 +NASDAQ,ERES,2003-07-03,23.10,23.30,22.57,23.00,279200,10.22 +NASDAQ,ERES,2003-06-05,19.00,19.52,18.65,19.50,1696000,8.67 +NASDAQ,ERES,2002-11-29,14.09,14.25,13.83,14.01,198000,3.11 +NASDAQ,ERES,2002-09-16,18.55,19.04,18.00,18.99,365000,4.22 +NASDAQ,ERES,2002-07-22,13.45,14.05,13.40,13.65,161100,3.03 +NASDAQ,ERES,2001-11-19,9.15,9.45,9.15,9.40,69500,1.39 +NASDAQ,ERES,2001-08-29,7.16,7.25,7.15,7.25,1400,1.07 +NASDAQ,ERES,2001-05-21,5.26,5.30,5.01,5.05,8100,0.75 +NASDAQ,ERES,2001-03-14,6.00,6.00,5.94,6.00,47200,0.89 +NASDAQ,ERES,2001-02-15,8.25,8.75,8.25,8.75,14800,1.30 +NASDAQ,ERES,1999-12-14,9.75,9.88,9.75,9.81,18900,1.45 +NASDAQ,ERES,1999-07-26,5.50,5.50,5.50,5.50,2700,0.81 +NASDAQ,ERES,1999-06-23,6.75,6.75,6.75,6.75,16200,1.00 +NASDAQ,ERES,1999-04-13,8.00,8.00,7.25,7.25,6800,1.07 +NASDAQ,ERES,1999-01-07,6.00,6.00,6.00,6.00,24300,0.89 +NASDAQ,ERES,1998-10-26,5.00,5.44,5.00,5.44,1400,0.81 +NASDAQ,ERES,1998-04-20,6.50,6.50,6.13,6.50,106600,0.96 +NASDAQ,ERES,1997-10-20,12.00,12.00,12.00,12.00,000,1.78 +NASDAQ,ERES,1997-10-16,12.00,12.00,12.00,12.00,1400,1.78 +NASDAQ,ERES,1997-06-23,9.75,10.62,9.75,10.62,44600,1.57 +NASDAQ,ELMG,2010-01-25,13.03,13.31,12.90,12.96,79800,12.96 +NASDAQ,ELMG,2009-09-10,18.98,19.16,18.84,19.02,84600,19.02 +NASDAQ,ELMG,2009-07-28,22.28,22.97,22.19,22.78,63000,22.78 +NASDAQ,ELMG,2009-06-03,20.44,20.44,19.71,20.38,91600,20.38 +NASDAQ,ELMG,2009-04-23,19.01,19.19,18.02,18.81,119000,18.81 +NASDAQ,ELMG,2008-11-10,24.09,24.22,22.64,23.00,146500,23.00 +NASDAQ,ELMG,2007-12-04,28.30,29.26,28.23,28.90,81700,28.90 +NASDAQ,ELMG,2007-11-09,29.13,30.08,28.58,30.03,210300,30.03 +NASDAQ,ELMG,2007-03-07,19.75,20.21,19.40,20.02,81100,20.02 +NASDAQ,ELMG,2006-12-08,20.15,20.50,20.00,20.49,116300,20.49 +NASDAQ,ELMG,2006-04-10,17.92,18.00,17.21,17.85,116800,17.85 +NASDAQ,ELMG,2005-10-05,16.35,16.41,16.07,16.22,34400,16.22 +NASDAQ,ELMG,2005-02-15,15.35,15.50,15.10,15.31,15800,15.31 +NASDAQ,ELMG,2005-02-03,15.91,15.91,15.03,15.53,33800,15.53 +NASDAQ,ELMG,2005-01-27,15.78,15.85,15.17,15.85,11200,15.85 +NASDAQ,ELMG,2004-09-23,16.30,17.02,16.15,16.89,7100,16.89 +NASDAQ,ELMG,2004-06-01,21.61,22.93,21.32,22.46,35000,22.46 +NASDAQ,ELMG,2003-10-15,19.86,21.35,19.56,20.24,106600,20.24 +NASDAQ,ELMG,2003-04-08,13.15,13.34,12.81,13.19,12300,13.19 +NASDAQ,ELMG,2002-11-22,14.55,14.55,14.05,14.43,36000,14.43 +NASDAQ,ELMG,2002-11-11,13.50,13.52,13.25,13.40,30400,13.40 +NASDAQ,ELMG,2002-08-23,18.77,18.97,18.30,18.31,13100,18.31 +NASDAQ,ELMG,2002-06-13,20.15,20.45,19.19,19.19,58100,19.19 +NASDAQ,ELMG,2001-04-05,13.28,14.00,12.88,13.62,43200,13.62 +NASDAQ,ELMG,2000-05-16,16.78,17.12,16.56,16.94,62600,16.94 +NASDAQ,ELMG,2000-04-24,16.00,16.00,14.25,14.25,20200,14.25 +NASDAQ,ELMG,2000-04-11,19.31,19.50,17.50,18.00,35800,18.00 +NASDAQ,ELMG,1999-10-15,7.00,8.12,6.62,7.69,726300,7.69 +NASDAQ,ELMG,1999-09-30,11.00,12.38,11.00,12.00,49400,12.00 +NASDAQ,ELMG,1999-02-10,17.62,17.87,17.25,17.75,24800,17.75 +NASDAQ,ELMG,1998-12-23,14.38,14.62,14.25,14.62,35200,14.62 +NASDAQ,ELMG,1998-08-31,14.94,15.25,12.25,12.50,56200,12.50 +NASDAQ,ELMG,1998-07-01,18.62,19.50,18.62,18.62,23900,18.62 +NASDAQ,ELMG,1998-05-13,23.50,23.50,23.19,23.31,35400,23.31 +NASDAQ,ELMG,1998-04-21,22.75,23.38,22.75,23.38,1600,23.38 +NASDAQ,ELMG,1998-01-26,19.50,20.00,19.00,19.50,24200,19.50 +NASDAQ,ELMG,1997-01-28,18.50,18.62,18.00,18.13,34700,18.13 +NASDAQ,ELMG,1996-07-29,11.38,11.50,11.25,11.50,10500,11.50 +NASDAQ,ELMG,1995-07-24,13.88,14.12,13.63,13.88,29200,13.88 +NASDAQ,ELMG,1994-12-27,11.38,11.62,11.38,11.62,11600,11.62 +NASDAQ,ELMG,1994-11-21,11.75,11.87,11.50,11.75,22100,11.75 +NASDAQ,ELMG,1994-11-17,11.25,11.87,11.25,11.87,45700,11.87 +NASDAQ,ELMG,1994-08-30,8.25,8.25,8.25,8.25,3600,8.25 +NASDAQ,ELMG,1994-07-05,8.50,8.50,8.50,8.50,4000,8.50 +NASDAQ,ELMG,1991-03-08,10.00,10.25,9.75,10.00,62000,10.00 +NASDAQ,ELMG,1991-01-17,6.88,7.00,6.62,7.00,30200,7.00 +NASDAQ,ELMG,1990-12-19,6.62,6.62,6.38,6.62,3000,6.62 +NASDAQ,ELMG,1990-08-31,4.25,4.25,4.00,4.00,5400,4.00 +NASDAQ,ELMG,1990-04-05,6.00,6.13,6.00,6.00,3800,6.00 +NASDAQ,ELNK,2009-12-31,8.36,8.40,8.30,8.31,681700,8.31 +NASDAQ,ELNK,2009-09-03,8.25,8.34,8.19,8.33,718700,8.05 +NASDAQ,ELNK,2009-04-08,7.07,7.19,7.01,7.10,759800,6.86 +NASDAQ,ELNK,2009-04-06,6.90,7.07,6.86,7.05,828300,6.82 +NASDAQ,ELNK,2008-12-19,6.79,6.82,6.41,6.62,1877600,6.40 +NASDAQ,ELNK,2007-12-10,6.90,7.08,6.89,6.99,1749700,6.76 +NASDAQ,ELNK,2007-11-08,7.72,7.72,7.41,7.53,3496500,7.28 +NASDAQ,ELNK,2007-10-04,8.05,8.06,7.93,7.99,2157800,7.73 +NASDAQ,ELNK,2007-06-18,7.60,7.63,7.49,7.49,1412900,7.24 +NASDAQ,ELNK,2006-09-05,7.35,7.41,7.30,7.35,1137800,7.11 +NASDAQ,ELNK,2006-07-03,8.71,8.81,8.60,8.80,503100,8.51 +NASDAQ,ELNK,2006-02-28,10.01,10.16,9.76,9.92,3363800,9.59 +NASDAQ,ELNK,2005-08-01,9.53,9.78,9.41,9.62,1393500,9.30 +NASDAQ,ELNK,2005-07-01,8.70,8.83,8.65,8.82,1340600,8.53 +NASDAQ,ELNK,2005-03-11,8.92,8.97,8.73,8.85,1174000,8.56 +NASDAQ,ELNK,2004-12-28,11.49,11.80,11.49,11.79,667600,11.40 +NASDAQ,ELNK,2004-12-06,11.16,11.33,11.00,11.20,1322500,10.83 +NASDAQ,ELNK,2004-07-19,9.24,9.45,9.10,9.20,1740500,8.90 +NASDAQ,ELNK,2003-09-02,7.59,8.45,7.55,8.34,2903300,8.06 +NASDAQ,ELNK,2003-03-05,4.99,5.03,4.94,4.96,478900,4.80 +NASDAQ,ELNK,2003-02-11,5.19,5.26,5.05,5.13,721900,4.96 +NASDAQ,ELNK,2002-08-01,4.64,4.79,4.55,4.60,914600,4.45 +NASDAQ,ELNK,2002-04-15,9.86,10.14,9.45,9.50,870600,9.19 +NASDAQ,ELNK,2001-12-26,11.51,12.00,11.50,11.89,1392800,11.50 +NASDAQ,ELNK,2001-07-13,14.93,15.95,14.86,15.63,3096900,15.11 +NASDAQ,ELNK,2001-02-15,9.56,9.69,9.12,9.16,4190100,8.85 +NASDAQ,ELNK,2001-02-09,9.52,10.88,9.25,9.25,11164100,8.94 +NASDAQ,ELNK,2001-01-04,6.36,7.50,6.19,7.00,2631500,6.77 +NASDAQ,ELNK,2000-12-13,7.31,7.56,6.94,7.41,1513400,7.16 +NASDAQ,ELNK,2000-04-19,17.12,17.25,15.00,15.50,1639900,14.99 +NASDAQ,ELNK,2000-03-02,24.62,24.81,23.12,23.31,1674700,22.54 +NASDAQ,ELNK,2000-02-08,31.63,31.63,28.44,30.25,1425400,29.25 +NASDAQ,ELNK,2000-01-04,44.00,44.00,41.56,41.87,1356100,25.07 +NASDAQ,ELNK,1999-12-16,56.25,56.25,51.50,54.00,1905700,32.33 +NASDAQ,ELNK,1999-02-22,62.06,62.69,60.00,60.50,1189100,36.22 +NASDAQ,ELNK,1999-02-09,71.62,72.00,64.50,65.44,1223800,39.18 +NASDAQ,ELNK,1998-11-13,52.50,54.50,47.75,48.88,1496000,29.26 +NASDAQ,ELNK,1998-04-09,71.00,71.00,68.50,69.62,821700,20.84 +NASDAQ,ELNK,1997-09-10,15.63,15.75,15.00,15.50,164100,4.64 +NASDAQ,ELNK,1997-05-15,12.75,12.75,12.13,12.25,62300,3.67 +NASDAQ,ELNK,1997-03-21,10.37,11.00,10.12,10.12,120200,3.03 +NASDAQ,EPCT,2009-01-23,0.62,0.62,0.59,0.60,34000,1.80 +NASDAQ,EPCT,2008-12-19,0.70,0.70,0.61,0.61,15100,1.83 +NASDAQ,EPCT,2008-07-15,0.32,0.32,0.30,0.31,71800,0.93 +NASDAQ,EPCT,2008-06-13,0.48,0.48,0.44,0.45,12300,1.35 +NASDAQ,EPCT,2007-05-03,3.31,3.40,3.18,3.26,195800,9.78 +NASDAQ,EPCT,2007-02-27,1.53,1.53,1.43,1.44,8700,4.32 +NASDAQ,EPCT,2006-12-08,1.56,1.61,1.56,1.60,55700,4.80 +NASDAQ,ECGI,2009-07-14,1.74,1.77,1.74,1.77,2200,1.77 +NASDAQ,ECGI,2009-04-22,1.42,1.42,1.37,1.37,500,1.37 +NASDAQ,ECGI,2009-03-05,1.31,1.36,1.25,1.35,144200,1.35 +NASDAQ,ECGI,2008-09-30,2.00,2.03,2.00,2.03,17400,2.03 +NASDAQ,ECGI,2008-04-30,2.45,2.45,2.41,2.42,7500,2.42 +NASDAQ,ECGI,2008-04-24,2.58,2.59,2.49,2.49,156900,2.49 +NASDAQ,ECGI,2008-03-05,2.55,2.62,2.55,2.62,12200,2.62 +NASDAQ,ECGI,2007-09-19,2.99,3.05,2.91,3.03,16200,3.03 +NASDAQ,ECGI,2007-06-20,3.10,3.12,3.06,3.11,28100,3.11 +NASDAQ,ECGI,2007-03-12,3.20,3.25,3.20,3.24,39400,3.24 +NASDAQ,ECGI,2006-10-06,2.16,2.22,2.15,2.21,34300,2.21 +NASDAQ,ECGI,2005-05-17,2.14,2.15,2.07,2.09,93800,2.09 +NASDAQ,ECGI,2004-12-15,0.56,0.59,0.56,0.57,1637400,0.57 +NASDAQ,ECGI,2004-06-23,0.54,0.55,0.52,0.55,5331300,0.55 +NASDAQ,ECGI,2003-12-17,0.88,0.88,0.83,0.87,594200,0.87 +NASDAQ,ECGI,2003-12-12,0.90,0.94,0.85,0.89,1213300,0.89 +NASDAQ,ECGI,2003-10-17,1.06,1.08,1.02,1.04,365800,1.04 +NASDAQ,ECGI,2003-09-04,1.02,1.11,0.85,0.88,999700,0.88 +NASDAQ,ECGI,2003-07-15,0.67,0.77,0.58,0.60,672400,0.60 +NASDAQ,ECGI,2002-05-15,0.38,0.41,0.38,0.41,4100,0.41 +NASDAQ,ECGI,2000-11-16,5.00,5.12,4.78,4.94,169900,4.94 +NASDAQ,ECGI,2000-09-05,5.64,5.94,5.62,5.69,40100,5.69 +NASDAQ,ECGI,2000-07-26,5.38,5.44,5.31,5.31,8900,5.31 +NASDAQ,ECGI,2000-06-27,6.06,6.12,5.88,5.94,37200,5.94 +NASDAQ,EONC,2010-01-19,5.04,5.54,5.04,5.41,78900,5.41 +NASDAQ,EONC,2009-04-06,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,EONC,2008-10-01,0.54,0.55,0.54,0.55,700,0.55 +NASDAQ,EONC,2008-03-20,0.35,0.35,0.31,0.34,500,1.70 +NASDAQ,EONC,2007-11-02,0.93,0.97,0.91,0.91,3700,4.55 +NASDAQ,EONC,2007-09-20,0.78,0.80,0.78,0.80,300,4.00 +NASDAQ,EONC,2007-07-12,0.92,0.96,0.91,0.94,5100,4.70 +NASDAQ,EONC,2007-05-29,0.94,0.99,0.94,0.99,200,4.95 +NASDAQ,EONC,2007-05-17,0.94,0.95,0.93,0.95,1900,4.75 +NASDAQ,EONC,2007-05-09,1.03,1.05,0.98,1.00,2100,5.00 +NASDAQ,EONC,2006-09-19,1.30,1.33,1.25,1.28,6400,6.40 +NASDAQ,EONC,2006-09-12,1.15,1.30,1.15,1.23,3900,6.15 +NASDAQ,EONC,2006-09-06,1.29,1.30,1.27,1.27,800,6.35 +NASDAQ,EONC,2006-06-27,1.34,1.41,1.34,1.35,8100,6.75 +NASDAQ,EONC,2006-06-02,1.52,1.72,1.52,1.68,13900,8.40 +NASDAQ,EONC,2006-02-07,1.16,1.20,1.15,1.16,15000,5.80 +NASDAQ,EONC,2005-08-15,1.45,1.48,1.41,1.41,1500,7.05 +NASDAQ,EONC,2005-04-28,1.25,1.25,1.22,1.22,1000,6.10 +NASDAQ,EONC,2005-02-17,2.35,2.43,2.34,2.40,3600,12.00 +NASDAQ,EONC,2005-02-04,2.25,2.29,2.23,2.25,6100,11.25 +NASDAQ,EONC,2004-12-14,2.58,2.78,2.58,2.65,11700,13.25 +NASDAQ,EONC,2004-06-17,1.49,1.52,1.49,1.49,2600,7.45 +NASDAQ,EONC,2004-01-22,4.35,4.35,4.01,4.27,37000,21.35 +NASDAQ,EONC,2003-09-04,2.67,2.74,2.53,2.64,12500,13.20 +NASDAQ,EONC,2003-07-21,1.54,1.87,1.54,1.80,14700,9.00 +NASDAQ,EONC,2002-11-12,0.27,0.29,0.27,0.29,2800,1.45 +NASDAQ,EONC,2002-10-21,0.30,0.30,0.29,0.29,300,1.45 +NASDAQ,EONC,2001-07-03,1.01,1.01,1.00,1.00,600,5.00 +NASDAQ,EONC,2001-04-09,1.10,1.17,1.10,1.11,1600,5.55 +NASDAQ,EONC,2001-04-02,1.23,1.40,1.16,1.20,1500,6.00 +NASDAQ,EONC,2000-12-15,1.81,2.06,1.63,2.06,22900,10.31 +NASDAQ,EONC,2000-10-02,3.34,3.75,3.19,3.50,16200,17.50 +NASDAQ,EONC,2000-09-18,3.56,3.63,3.34,3.63,11400,18.13 +NASDAQ,EONC,2000-06-14,4.75,5.22,4.56,4.88,14300,24.38 +NASDAQ,EONC,2000-04-28,9.75,10.00,9.50,9.88,12700,49.38 +NASDAQ,ENDP,2009-11-18,22.79,22.85,22.55,22.69,420300,22.69 +NASDAQ,ENDP,2009-08-04,21.11,21.25,20.84,21.20,2636200,21.20 +NASDAQ,ENDP,2009-05-29,16.05,16.05,15.75,15.93,2339800,15.93 +NASDAQ,ENDP,2009-03-06,17.27,17.32,16.86,17.11,1681600,17.11 +NASDAQ,ENDP,2007-10-16,27.85,28.00,27.67,27.77,934800,27.77 +NASDAQ,ENDP,2007-08-24,31.60,32.45,31.48,32.29,971100,32.29 +NASDAQ,ENDP,2007-06-11,33.89,34.10,33.73,33.89,1017700,33.89 +NASDAQ,ENDP,2006-10-27,28.97,29.25,28.49,28.51,2046900,28.51 +NASDAQ,ENDP,2006-05-08,31.83,32.07,31.54,31.72,1426100,31.72 +NASDAQ,ENDP,2006-05-04,32.30,32.54,31.86,31.94,842200,31.94 +NASDAQ,ENDP,2006-03-31,32.66,32.92,32.58,32.81,952200,32.81 +NASDAQ,ENDP,2005-10-21,25.44,25.65,24.91,25.50,1986900,25.50 +NASDAQ,ENDP,2005-06-07,20.13,25.73,19.93,24.63,7891800,24.63 +NASDAQ,ENDP,2004-12-14,19.86,20.05,19.14,19.42,1037800,19.42 +NASDAQ,ENDP,2004-11-11,21.40,22.04,21.28,21.95,1254700,21.95 +NASDAQ,ENDP,2004-10-05,18.42,18.55,17.73,17.83,1046600,17.83 +NASDAQ,ENDP,2004-09-17,16.82,17.20,16.65,17.01,1211300,17.01 +NASDAQ,ENDP,2004-07-15,22.00,22.19,20.24,20.71,1723400,20.71 +NASDAQ,ENDP,2004-03-03,22.89,23.07,22.12,22.59,818100,22.59 +NASDAQ,ENDP,2004-01-27,22.63,22.92,22.55,22.70,662100,22.70 +NASDAQ,ENDP,2003-09-02,16.87,17.25,16.58,17.15,251600,17.15 +NASDAQ,ENDP,2002-12-11,7.91,8.01,7.50,7.50,144700,7.50 +NASDAQ,ENDP,2002-11-14,6.51,6.75,5.90,6.08,439600,6.08 +NASDAQ,ENDP,2002-10-30,7.04,7.50,6.54,6.55,368400,6.55 +NASDAQ,ENDP,2001-08-24,10.86,10.99,10.71,10.97,14400,10.97 +NASDAQ,ENDP,2001-04-30,6.98,7.00,6.87,7.00,8600,7.00 +NASDAQ,ENDP,2000-11-27,6.95,7.31,6.88,6.88,97300,6.88 +NASDAQ,ECLP,2009-12-24,18.92,19.02,18.78,18.80,114300,18.80 +NASDAQ,ECLP,2009-07-23,17.30,17.89,17.16,17.80,836700,17.80 +NASDAQ,ECLP,2009-04-07,9.67,9.78,9.45,9.54,1527000,9.54 +NASDAQ,ECLP,2008-10-01,20.74,21.47,20.39,21.09,998900,21.09 +NASDAQ,ECLP,2008-08-15,23.35,23.38,22.70,22.99,456100,22.99 +NASDAQ,ECLP,2008-06-20,20.98,20.98,20.36,20.80,791400,20.80 +NASDAQ,ECLP,2008-01-08,23.82,24.58,23.18,23.18,302800,23.18 +NASDAQ,ECLP,2007-06-07,19.86,20.25,19.79,20.16,428600,20.16 +NASDAQ,ECLP,2007-05-08,18.79,18.93,18.62,18.92,216100,18.92 +NASDAQ,ECLP,2006-10-25,19.60,19.79,19.45,19.52,409900,19.52 +NASDAQ,ECLP,2005-06-17,15.14,15.31,14.78,15.03,458500,15.03 +NASDAQ,ECLP,2005-05-25,13.48,13.50,13.20,13.26,128700,13.26 +NASDAQ,ECLP,2004-09-20,15.35,15.43,14.93,15.12,286900,15.12 +NASDAQ,ECLP,2004-03-24,12.89,13.03,12.50,12.91,472300,12.91 +NASDAQ,ECLP,2004-02-26,13.20,13.45,12.94,13.23,567000,13.23 +NASDAQ,ECLP,2004-02-24,13.77,14.03,13.12,13.32,663900,13.32 +NASDAQ,ECLP,2004-01-20,12.02,12.47,11.80,12.46,1144200,12.46 +NASDAQ,ECLP,2003-01-08,5.45,5.52,5.41,5.43,142000,5.43 +NASDAQ,ECLP,2002-12-18,4.89,5.00,4.82,4.92,145300,4.92 +NASDAQ,ECLP,2002-09-11,6.62,6.63,6.53,6.61,128700,6.61 +NASDAQ,ECLP,2002-04-10,15.66,16.10,15.60,16.10,104900,16.10 +NASDAQ,ECLP,2001-01-31,25.56,25.88,24.06,24.50,1132300,24.50 +NASDAQ,ECLP,2000-09-13,12.94,13.06,12.69,13.00,62400,13.00 +NASDAQ,ECLP,2000-05-01,9.88,10.37,8.44,9.53,1653400,9.53 +NASDAQ,ECLP,1999-11-18,17.19,19.25,17.06,19.25,427500,19.25 +NASDAQ,ECLP,1999-03-17,23.50,25.12,23.50,24.50,110500,24.50 +NASDAQ,ECLP,1999-03-16,22.37,23.87,22.37,23.81,105800,23.81 +NASDAQ,EMKR,2010-02-05,1.03,1.05,1.01,1.03,385100,1.03 +NASDAQ,EMKR,2009-07-08,1.13,1.14,1.01,1.06,1777300,1.06 +NASDAQ,EMKR,2008-11-12,1.82,1.87,1.57,1.60,2012200,1.60 +NASDAQ,EMKR,2008-02-11,13.78,14.60,13.25,14.50,2855500,14.50 +NASDAQ,EMKR,2008-01-23,10.35,11.10,9.83,10.75,1758400,10.75 +NASDAQ,EMKR,2008-01-09,12.50,13.21,12.22,13.09,3150000,13.09 +NASDAQ,EMKR,2007-12-28,14.50,14.61,14.00,14.41,949000,14.41 +NASDAQ,EMKR,2007-10-02,9.95,10.80,9.95,10.45,2108200,10.45 +NASDAQ,EMKR,2007-08-10,9.54,9.64,8.83,9.37,1066800,9.37 +NASDAQ,EMKR,2007-05-25,4.72,4.75,4.61,4.69,366200,4.69 +NASDAQ,EMKR,2007-03-26,5.14,5.19,5.02,5.15,364700,5.15 +NASDAQ,EMKR,2007-02-08,4.20,4.20,4.07,4.11,795300,4.11 +NASDAQ,EMKR,2006-12-01,5.96,6.15,5.83,6.04,1170800,6.04 +NASDAQ,EMKR,2006-03-15,8.97,9.80,8.80,9.70,4231800,9.70 +NASDAQ,EMKR,2006-03-02,7.94,8.08,7.84,8.00,578500,8.00 +NASDAQ,EMKR,2005-12-02,6.67,7.03,6.51,6.71,498000,6.71 +NASDAQ,EMKR,2005-11-22,6.23,6.42,6.19,6.27,318600,6.27 +NASDAQ,EMKR,2005-11-07,5.75,5.77,5.55,5.72,212700,5.72 +NASDAQ,EMKR,2005-08-30,5.17,5.20,4.94,4.98,555300,4.98 +NASDAQ,EMKR,2005-08-08,4.91,5.00,4.79,4.87,180800,4.87 +NASDAQ,EMKR,2005-03-21,3.34,3.35,3.01,3.17,285600,3.17 +NASDAQ,EMKR,2005-02-15,2.79,2.97,2.75,2.88,182400,2.88 +NASDAQ,EMKR,2004-09-23,2.18,2.20,2.14,2.18,122100,2.18 +NASDAQ,EMKR,2004-08-20,2.34,2.47,2.34,2.37,42400,2.37 +NASDAQ,EMKR,2004-06-14,2.80,2.83,2.63,2.64,87600,2.64 +NASDAQ,EMKR,2004-02-23,6.10,6.10,4.95,4.97,380700,4.97 +NASDAQ,EMKR,2004-02-13,6.74,6.74,6.34,6.37,85200,6.37 +NASDAQ,EMKR,2003-09-30,2.90,2.94,2.76,2.94,25300,2.94 +NASDAQ,EMKR,2003-09-04,3.04,3.12,2.95,3.10,48300,3.10 +NASDAQ,EMKR,2002-12-23,2.36,2.39,2.18,2.19,131100,2.19 +NASDAQ,EMKR,2002-10-16,1.30,1.39,0.98,1.02,115100,1.02 +NASDAQ,EMKR,2002-03-28,9.41,10.00,9.34,9.61,175300,9.61 +NASDAQ,EMKR,2001-08-14,18.82,19.00,17.00,17.35,523600,17.35 +NASDAQ,EMKR,2001-07-13,25.21,25.65,24.44,25.08,524600,25.08 +NASDAQ,EMKR,2001-03-28,27.94,28.38,24.75,24.88,292100,24.88 +NASDAQ,EMKR,2001-03-27,27.50,29.38,26.00,28.44,912700,28.44 +NASDAQ,EMKR,2001-03-05,22.69,24.25,22.50,22.56,372900,22.56 +NASDAQ,EMKR,2000-07-11,98.69,98.69,88.25,89.62,214000,44.81 +NASDAQ,EMKR,1999-12-30,37.56,37.56,33.75,34.12,161600,17.06 +NASDAQ,EMKR,1999-05-18,20.00,20.25,19.00,19.12,55800,9.56 +NASDAQ,EMKR,1998-04-07,15.00,15.00,14.62,15.00,33400,7.50 +NASDAQ,EMKR,1998-03-10,12.00,12.00,11.75,11.94,10400,5.97 +NASDAQ,EMKR,1998-01-12,17.06,17.50,16.88,17.00,15200,8.50 +NASDAQ,EMKR,1997-11-25,18.75,19.00,17.50,17.50,8600,8.75 +NASDAQ,EMKR,1997-07-18,18.62,18.88,17.62,18.00,14400,9.00 +NASDAQ,EFJI,2009-12-15,1.39,1.45,1.27,1.29,100700,1.29 +NASDAQ,EFJI,2009-02-20,1.14,1.17,1.10,1.10,12300,1.10 +NASDAQ,EFJI,2007-11-14,3.02,3.12,2.99,3.04,91400,3.04 +NASDAQ,EFJI,2007-06-11,5.60,5.70,5.60,5.66,39800,5.66 +NASDAQ,EFJI,2007-06-04,5.28,5.59,5.23,5.53,117900,5.53 +NASDAQ,EFJI,2007-03-07,5.35,5.63,5.13,5.23,1679900,5.23 +NASDAQ,EFJI,2006-11-30,5.65,5.69,5.53,5.60,127100,5.60 +NASDAQ,EFJI,2006-11-27,5.77,5.82,5.63,5.74,138500,5.74 +NASDAQ,EFJI,2006-11-15,5.74,5.85,5.73,5.82,183000,5.82 +NASDAQ,EFJI,2006-01-10,10.82,11.95,10.65,11.56,599100,11.56 +NASDAQ,EFJI,2005-10-17,9.41,9.88,9.36,9.76,89200,9.76 +NASDAQ,EFJI,2005-09-07,8.94,9.00,8.74,8.96,174800,8.96 +NASDAQ,EFJI,2005-01-11,8.80,8.91,8.71,8.81,54600,8.81 +NASDAQ,EFJI,2004-12-14,8.47,8.64,8.17,8.22,137600,8.22 +NASDAQ,EFJI,2004-10-28,6.29,6.50,6.20,6.24,118600,6.24 +NASDAQ,EFJI,2003-05-16,1.55,1.55,1.50,1.50,17600,1.50 +NASDAQ,EFJI,2002-08-26,0.78,0.79,0.76,0.76,1700,0.76 +NASDAQ,EFJI,2002-03-08,1.32,1.50,1.20,1.30,114100,1.30 +NASDAQ,EFJI,2001-03-06,0.47,0.47,0.37,0.37,44000,0.37 +NASDAQ,EFJI,2001-02-06,0.75,0.75,0.75,0.75,2000,0.75 +NASDAQ,EFJI,2000-09-21,1.37,1.50,1.31,1.34,13100,1.34 +NASDAQ,EFJI,2000-02-23,6.94,6.94,6.00,6.19,112400,6.19 +NASDAQ,EFJI,1999-11-12,2.75,2.81,2.69,2.75,73300,2.75 +NASDAQ,EFJI,1999-09-20,2.06,2.16,2.06,2.13,16200,2.13 +NASDAQ,FCFS,2010-01-28,23.34,23.42,22.62,22.76,386800,22.76 +NASDAQ,FCFS,2009-09-21,17.56,17.68,17.49,17.62,190300,17.62 +NASDAQ,FCFS,2009-08-18,18.02,18.02,17.44,17.51,182500,17.51 +NASDAQ,FCFS,2009-05-22,14.55,14.63,14.27,14.33,208100,14.33 +NASDAQ,FCFS,2008-03-25,11.16,11.29,10.78,10.92,503600,10.92 +NASDAQ,FCFS,2008-01-10,13.26,13.75,13.13,13.58,299600,13.58 +NASDAQ,FCFS,2007-04-05,21.88,21.89,21.66,21.69,90600,21.69 +NASDAQ,FCFS,2007-02-06,23.46,23.75,22.98,23.39,260000,23.39 +NASDAQ,FCFS,2006-06-26,18.97,19.75,18.96,19.38,560700,19.38 +NASDAQ,FCFS,2004-05-05,22.03,22.58,22.03,22.34,166400,11.17 +NASDAQ,FCFS,2004-03-30,34.77,34.77,34.00,34.59,434400,11.53 +NASDAQ,FCFS,2004-01-12,26.30,29.11,26.19,28.96,1494800,9.65 +NASDAQ,FCFS,2002-01-18,7.42,7.60,7.30,7.60,88000,2.53 +NASDAQ,FCFS,2001-12-13,7.23,7.23,6.95,7.09,65400,2.36 +NASDAQ,FCFS,2000-06-26,3.69,3.69,3.63,3.63,800,1.21 +NASDAQ,FCFS,2000-06-21,3.75,3.78,3.63,3.69,21000,1.23 +NASDAQ,FCFS,1999-11-18,7.78,7.78,7.50,7.56,277200,2.52 +NASDAQ,FCFS,1999-09-30,10.50,11.25,10.31,11.00,72800,3.67 +NASDAQ,FCFS,1999-02-24,11.62,12.25,11.38,12.25,10400,4.08 +NASDAQ,FCFS,1998-11-13,11.62,11.87,11.12,11.12,20400,3.71 +NASDAQ,FCFS,1998-09-09,12.50,12.50,11.75,11.75,54800,3.92 +NASDAQ,FCFS,1998-02-24,7.37,7.63,7.37,7.50,23200,2.50 +NASDAQ,FCFS,1997-11-13,8.38,8.38,8.19,8.19,20400,2.73 +NASDAQ,FCFS,1997-09-10,7.00,7.12,6.75,7.00,148200,2.33 +NASDAQ,FCFS,1997-04-16,5.87,5.87,5.56,5.87,15000,1.96 +NASDAQ,FCFS,1997-01-02,6.00,6.13,5.75,5.87,95200,1.96 +NASDAQ,FCFS,1996-07-25,4.88,5.12,4.88,5.00,11200,1.67 +NASDAQ,FCFS,1996-05-16,5.19,5.19,4.94,5.12,55200,1.71 +NASDAQ,FCFS,1996-04-26,5.44,5.50,5.25,5.25,108400,1.75 +NASDAQ,FCFS,1995-06-15,3.50,3.50,3.38,3.50,18600,1.17 +NASDAQ,FCFS,1994-09-19,3.75,4.00,3.75,4.00,21200,1.33 +NASDAQ,FCFS,1994-05-04,4.00,4.25,4.00,4.06,57600,1.35 +NASDAQ,FCFS,1993-12-13,3.62,4.00,3.62,4.00,83400,1.33 +NASDAQ,FCFS,1993-12-06,3.62,3.81,3.62,3.75,180800,1.25 +NASDAQ,FCFS,1993-09-10,3.75,3.94,3.75,3.94,31600,1.31 +NASDAQ,FCFS,1992-09-04,5.38,5.38,5.38,5.38,10400,1.79 +NASDAQ,FFCO,2010-01-04,3.45,3.45,3.45,3.45,100,3.45 +NASDAQ,FFCO,2009-12-07,3.50,3.50,3.45,3.45,8100,3.45 +NASDAQ,FFCO,2009-08-14,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,FFCO,2008-10-28,5.38,5.38,5.38,5.38,000,5.38 +NASDAQ,FFCO,2008-07-07,5.75,6.06,5.75,6.05,900,6.05 +NASDAQ,FFCO,2008-06-20,6.80,6.80,6.80,6.80,300,6.80 +NASDAQ,FFCO,2008-05-06,6.90,6.90,6.78,6.90,600,6.90 +NASDAQ,FFCO,2007-02-15,9.30,9.30,9.30,9.30,000,9.30 +NASDAQ,FFCO,2006-10-06,9.98,9.98,9.90,9.91,1200,9.91 +NASDAQ,FFCO,2006-05-11,10.20,10.22,10.15,10.22,38200,10.22 +NASDAQ,FFCO,2005-10-28,8.61,8.62,8.61,8.62,2200,8.62 +NASDAQ,FFCO,2005-08-31,9.05,9.05,9.05,9.05,000,9.05 +NASDAQ,FFCO,2005-08-24,9.22,9.22,9.22,9.22,1200,9.22 +NASDAQ,FMCN,2009-12-02,13.34,14.63,13.34,14.50,3255900,14.50 +NASDAQ,FMCN,2009-10-09,11.81,12.16,11.65,11.80,869400,11.80 +NASDAQ,FMCN,2009-01-05,10.00,10.09,9.62,10.00,2585500,10.00 +NASDAQ,FMCN,2008-04-16,32.50,33.37,32.21,33.20,6916100,33.20 +NASDAQ,FMCN,2006-10-06,60.25,60.25,58.59,59.04,555400,29.52 +NASDAQ,FMCN,2006-02-16,54.00,54.00,50.49,51.35,424600,25.67 +NASDAQ,FMCN,2006-01-04,35.39,36.88,35.39,35.98,920400,17.99 +NASDAQ,FMCN,2005-09-28,23.00,23.35,22.35,23.10,415400,11.55 +NASDAQ,FMCN,2005-09-23,24.75,25.85,23.86,25.00,270400,12.50 +NASDAQ,FMCN,2005-07-25,17.81,18.40,17.61,18.06,635000,9.03 +NASDAQ,FBSS,2010-01-08,13.14,13.47,13.00,13.11,1700,13.11 +NASDAQ,FBSS,2009-06-12,15.90,15.90,14.61,14.61,2000,13.99 +NASDAQ,FBSS,2009-04-07,11.00,11.00,11.00,11.00,000,10.53 +NASDAQ,FBSS,2008-10-13,12.55,12.55,12.50,12.50,1000,11.57 +NASDAQ,FBSS,2008-05-30,18.15,18.15,18.15,18.15,000,16.39 +NASDAQ,FBSS,2008-03-31,18.00,18.00,18.00,18.00,400,16.26 +NASDAQ,FBSS,2008-03-18,17.50,17.50,17.50,17.50,000,15.81 +NASDAQ,FBSS,2008-02-12,18.01,18.01,18.01,18.01,000,16.08 +NASDAQ,FBSS,2007-07-18,20.30,20.30,20.00,20.15,2800,17.61 +NASDAQ,FBSS,2007-06-19,24.43,24.43,24.43,24.43,600,21.34 +NASDAQ,FBSS,2007-06-07,24.85,24.88,24.38,24.38,1200,21.13 +NASDAQ,FBSS,2007-05-01,24.48,24.48,24.48,24.48,100,21.21 +NASDAQ,FBSS,2006-12-12,25.00,25.00,25.00,25.00,300,21.34 +NASDAQ,FBSS,2006-12-11,24.55,25.00,24.55,25.00,1000,21.34 +NASDAQ,FBSS,2006-11-16,24.94,25.00,24.94,24.99,400,21.33 +NASDAQ,FBSS,2006-04-27,25.00,25.00,25.00,25.00,500,21.00 +NASDAQ,FBSS,2005-09-06,27.25,27.25,27.25,27.25,000,22.44 +NASDAQ,FBSS,2005-08-04,26.61,26.61,26.60,26.60,800,21.90 +NASDAQ,FBSS,2005-06-15,25.99,26.39,25.99,26.39,400,21.60 +NASDAQ,FBSS,2004-12-10,25.74,25.74,25.74,25.74,600,20.82 +NASDAQ,FBSS,2002-08-06,14.90,14.90,14.10,14.10,700,10.76 +NASDAQ,FBSS,2002-04-10,27.25,27.70,27.25,27.70,24000,10.50 +NASDAQ,FBSS,2001-11-12,24.05,24.05,24.05,24.05,1600,8.98 +NASDAQ,FBSS,2001-09-05,23.30,23.30,23.30,23.30,400,8.63 +NASDAQ,FBSS,2001-06-25,19.25,19.25,19.25,19.25,000,7.07 +NASDAQ,FBSS,2000-10-27,15.50,15.50,15.50,15.50,000,5.57 +NASDAQ,FBSS,2000-09-18,15.75,15.75,15.75,15.75,000,5.66 +NASDAQ,FBSS,2000-06-01,15.75,15.75,15.75,15.75,000,5.60 +NASDAQ,FBSS,2000-05-30,16.37,17.50,15.75,15.75,11000,5.60 +NASDAQ,FLOW,2009-01-08,2.35,2.36,2.24,2.28,174900,2.28 +NASDAQ,FLOW,2007-06-04,13.03,13.36,12.95,13.34,531400,13.34 +NASDAQ,FLOW,2007-05-18,12.35,12.85,12.31,12.65,458900,12.65 +NASDAQ,FLOW,2007-05-10,12.92,12.92,12.43,12.72,285100,12.72 +NASDAQ,FLOW,2007-05-04,11.97,12.09,11.90,12.00,410100,12.00 +NASDAQ,FLOW,2007-04-25,11.48,11.85,11.45,11.61,887900,11.61 +NASDAQ,FLOW,2007-03-08,11.19,11.19,10.91,10.96,336400,10.96 +NASDAQ,FLOW,2006-08-31,13.23,13.27,12.82,13.16,439500,13.16 +NASDAQ,FLOW,2006-03-29,13.16,13.22,13.04,13.15,106100,13.15 +NASDAQ,FLOW,2003-09-08,1.64,1.69,1.60,1.61,40000,1.61 +NASDAQ,FLOW,2003-03-03,2.86,2.93,2.75,2.87,18500,2.87 +NASDAQ,FLOW,2003-02-13,2.97,3.04,2.95,3.02,54900,3.02 +NASDAQ,FLOW,2002-06-11,7.76,7.84,7.60,7.60,36500,7.60 +NASDAQ,FLOW,2002-05-23,9.99,10.36,9.90,10.34,10400,10.34 +NASDAQ,FLOW,2001-10-15,9.24,9.39,9.00,9.38,7500,9.38 +NASDAQ,FLOW,2001-10-02,8.87,9.07,8.87,9.04,19500,9.04 +NASDAQ,FLOW,2001-05-09,9.69,10.07,9.69,10.07,9900,10.07 +NASDAQ,FLOW,2000-12-21,11.00,11.00,10.50,11.00,25000,11.00 +NASDAQ,FLOW,2000-11-29,11.12,11.12,10.75,10.75,2200,10.75 +NASDAQ,FLOW,2000-09-25,11.12,11.12,10.88,10.88,15800,10.88 +NASDAQ,FLOW,2000-06-05,10.44,10.94,10.44,10.94,23600,10.94 +NASDAQ,FLOW,2000-05-25,10.25,10.25,10.00,10.12,13100,10.12 +NASDAQ,FLOW,2000-05-24,10.12,10.37,10.06,10.12,20500,10.12 +NASDAQ,FLOW,2000-03-13,11.25,12.00,11.25,11.38,25600,11.38 +NASDAQ,FLOW,1999-07-30,10.00,10.50,10.00,10.19,9700,10.19 +NASDAQ,FLOW,1999-05-04,10.00,10.12,9.75,9.88,31200,9.88 +NASDAQ,FLOW,1998-09-30,9.75,9.75,8.75,9.25,64400,9.25 +NASDAQ,FLOW,1998-09-22,9.75,9.88,9.50,9.75,82900,9.75 +NASDAQ,FLOW,1997-09-30,10.75,11.00,10.69,10.88,150300,10.88 +NASDAQ,FLOW,1996-11-27,8.50,8.87,8.38,8.81,107900,8.81 +NASDAQ,FLOW,1996-11-06,7.63,7.75,7.63,7.63,12700,7.63 +NASDAQ,FLOW,1996-08-21,8.00,8.75,8.00,8.75,84500,8.75 +NASDAQ,FLOW,1995-11-09,11.00,11.38,10.75,11.38,100400,11.38 +NASDAQ,FLOW,1995-02-14,7.25,7.25,6.88,7.12,22300,7.12 +NASDAQ,FLOW,1995-01-04,7.00,7.00,6.75,6.88,7800,6.88 +NASDAQ,FLOW,1993-12-27,8.12,8.12,7.88,8.00,10200,8.00 +NASDAQ,FLOW,1993-11-08,7.50,7.50,7.37,7.37,48200,7.37 +NASDAQ,FLOW,1992-11-16,5.25,5.50,5.25,5.44,39700,5.44 +NASDAQ,FLOW,1992-10-23,5.25,5.50,5.25,5.25,74600,5.25 +NASDAQ,FLOW,1992-10-13,5.12,5.38,4.88,5.12,95500,5.12 +NASDAQ,FLOW,1992-09-21,5.00,5.00,4.88,4.88,3100,4.88 +NASDAQ,FLOW,1992-08-21,5.50,5.50,5.25,5.50,17200,5.50 +NASDAQ,FLOW,1992-08-13,5.12,5.38,5.12,5.38,78100,5.38 +NASDAQ,FLOW,1992-03-27,6.13,6.25,5.87,5.87,92400,5.87 +NASDAQ,FLOW,1991-05-30,3.13,3.13,2.87,3.13,51100,3.13 +NASDAQ,FLOW,1991-01-16,1.44,1.50,1.37,1.50,32600,1.50 +NASDAQ,FLOW,1990-08-22,2.62,2.75,2.50,2.75,18300,2.75 +NASDAQ,FLOW,1990-08-07,3.00,3.13,2.87,3.00,25900,3.00 +NASDAQ,FLOW,1990-05-22,3.88,4.06,3.88,3.88,70800,3.88 +NASDAQ,FLOW,1990-05-17,4.25,4.31,4.00,4.00,80500,4.00 +NASDAQ,FLOW,1990-04-16,4.06,4.12,3.94,4.06,50400,4.06 +NASDAQ,FUEL,2010-02-08,1.28,1.33,1.28,1.33,10800,1.33 +NASDAQ,FUEL,2009-12-03,1.41,1.45,1.32,1.45,22200,1.45 +NASDAQ,FUEL,2009-11-24,1.50,1.50,1.46,1.50,18900,1.50 +NASDAQ,FUEL,2009-09-28,0.32,0.34,0.32,0.33,28200,1.48 +NASDAQ,FUEL,2009-09-24,0.34,0.34,0.32,0.32,35400,1.44 +NASDAQ,FUEL,2009-07-28,0.32,0.33,0.31,0.32,162700,1.44 +NASDAQ,FUEL,2009-05-21,0.32,0.35,0.31,0.32,6900,1.44 +NASDAQ,FUEL,2009-05-13,0.30,0.30,0.27,0.27,16000,1.21 +NASDAQ,FUEL,2009-05-11,0.31,0.31,0.28,0.31,9400,1.39 +NASDAQ,FUEL,2008-08-12,0.53,0.53,0.46,0.52,2800,2.34 +NASDAQ,FUEL,2007-09-17,1.28,1.29,1.25,1.26,6500,5.67 +NASDAQ,FUEL,2007-08-06,1.39,1.39,1.25,1.29,28800,5.80 +NASDAQ,FUEL,2007-04-30,1.73,1.76,1.70,1.71,11900,7.69 +NASDAQ,FUEL,2007-03-06,1.48,1.54,1.48,1.51,11500,6.79 +NASDAQ,FUEL,2006-09-11,2.46,2.46,2.38,2.38,46500,10.71 +NASDAQ,FUEL,2003-12-17,1.40,1.40,1.34,1.37,900,6.16 +NASDAQ,FUEL,2003-12-08,1.48,1.48,1.40,1.40,400,6.30 +NASDAQ,FUEL,2003-10-10,1.35,1.40,1.35,1.40,2000,6.30 +NASDAQ,FUEL,2003-07-10,1.02,1.02,1.02,1.02,000,4.59 +NASDAQ,FUEL,2003-03-20,0.90,0.90,0.90,0.90,000,4.05 +NASDAQ,FUEL,2002-09-25,1.25,1.25,1.25,1.25,000,5.62 +NASDAQ,FUEL,2002-08-19,1.00,1.00,1.00,1.00,000,4.50 +NASDAQ,FUEL,2001-12-13,1.20,1.20,1.20,1.20,000,5.40 +NASDAQ,FUEL,2001-07-05,1.65,1.65,1.65,1.65,100,7.42 +NASDAQ,FUEL,2000-11-08,1.81,1.81,1.75,1.75,1800,7.87 +NASDAQ,FUEL,2000-09-18,2.78,2.87,2.50,2.87,1500,12.94 +NASDAQ,FUEL,2000-05-09,4.25,4.25,3.87,4.25,1300,19.12 +NASDAQ,FUEL,2000-03-31,5.37,5.62,5.31,5.62,1200,25.31 +NASDAQ,FUEL,1999-06-10,6.12,6.25,6.00,6.00,2600,27.00 +NASDAQ,FUEL,1999-01-22,2.37,2.87,2.37,2.87,3600,12.94 +NASDAQ,FUEL,1998-08-18,3.44,3.44,3.44,3.44,800,15.47 +NASDAQ,FUEL,1998-07-24,3.44,3.50,3.44,3.50,3100,15.75 +NASDAQ,FUEL,1997-07-07,3.37,4.12,3.37,3.80,14900,17.09 +NASDAQ,FUEL,1997-06-12,5.25,5.25,4.00,4.50,58200,20.25 +NASDAQ,FUEL,1997-06-09,6.50,6.50,3.87,5.12,12900,23.06 +NASDAQ,FNFG,2010-01-05,14.15,14.38,14.14,14.30,1568800,14.15 +NASDAQ,FNFG,2009-12-30,13.98,14.11,13.96,14.03,1331600,13.88 +NASDAQ,FNFG,2009-10-02,12.83,12.93,12.65,12.91,7263000,12.63 +NASDAQ,FNFG,2009-05-11,13.15,13.38,13.02,13.07,2342500,12.65 +NASDAQ,FNFG,2009-02-18,11.85,12.05,11.59,11.70,1615100,11.20 +NASDAQ,FNFG,2008-12-10,15.35,15.65,14.96,15.35,890500,14.54 +NASDAQ,FNFG,2008-01-29,12.13,12.24,11.60,12.03,1328000,10.94 +NASDAQ,FNFG,2006-10-04,14.60,14.93,14.60,14.91,644400,12.92 +NASDAQ,FNFG,2006-07-06,13.80,13.90,13.69,13.72,522800,11.79 +NASDAQ,FNFG,2006-05-11,13.80,13.82,13.57,13.69,950300,11.77 +NASDAQ,FNFG,2005-12-27,14.87,14.95,14.59,14.62,170700,12.37 +NASDAQ,FNFG,2005-10-04,14.49,14.60,14.34,14.41,282900,12.11 +NASDAQ,FNFG,2005-07-18,14.62,14.96,14.60,14.90,385000,12.43 +NASDAQ,FNFG,2005-04-25,12.34,12.54,12.20,12.50,472100,10.36 +NASDAQ,FNFG,2005-03-11,13.42,13.49,13.27,13.38,270400,11.09 +NASDAQ,FNFG,2004-09-28,13.50,13.50,13.12,13.23,232900,10.83 +NASDAQ,FNFG,2004-04-26,12.85,13.14,12.85,13.04,341500,10.55 +NASDAQ,FNFG,2004-02-20,14.69,14.85,14.55,14.75,316300,11.93 +NASDAQ,FNFG,2003-12-18,14.68,14.99,14.58,14.99,308000,12.07 +NASDAQ,FNFG,2003-12-17,15.00,15.01,14.69,14.74,266300,11.86 +NASDAQ,FNFG,2002-12-13,29.73,29.73,29.50,29.53,146400,9.04 +NASDAQ,FNFG,2002-04-05,17.20,19.65,17.20,19.55,189900,5.91 +NASDAQ,FNFG,2002-02-28,18.84,19.00,18.25,18.25,7000,5.52 +NASDAQ,FNFG,2002-02-20,18.45,18.60,18.07,18.60,33400,5.62 +NASDAQ,FNFG,2001-12-26,17.24,17.24,17.00,17.10,4700,5.14 +NASDAQ,FNFG,2001-05-01,12.20,12.65,12.10,12.60,12700,3.72 +NASDAQ,FNFG,2001-04-06,11.19,11.25,10.94,10.94,5200,3.23 +NASDAQ,FNFG,2000-11-30,9.38,9.50,9.31,9.50,24300,2.78 +NASDAQ,FNFG,1999-09-08,10.31,10.44,10.31,10.31,14200,2.91 +NASDAQ,FNFG,1999-06-30,10.50,10.94,10.12,10.62,173600,3.00 +NASDAQ,FNFG,1998-09-09,11.37,11.37,10.94,10.94,43700,3.05 +NASDAQ,FNFG,1998-06-24,14.75,14.75,14.50,14.50,16300,4.04 +NASDAQ,FTWR,2010-02-05,4.23,4.35,4.10,4.15,120700,4.15 +NASDAQ,FTWR,2010-01-20,4.77,4.85,4.67,4.79,141000,4.79 +NASDAQ,FTWR,2009-07-24,0.43,0.45,0.43,0.44,29100,4.40 +NASDAQ,FTWR,2009-04-09,0.36,0.39,0.32,0.38,108100,3.80 +NASDAQ,FTWR,2009-03-19,0.12,0.14,0.12,0.13,50400,1.30 +NASDAQ,FTWR,2009-02-03,0.15,0.17,0.15,0.16,32800,1.60 +NASDAQ,FTWR,2008-06-26,1.52,1.52,1.41,1.46,43900,14.60 +NASDAQ,FTWR,2007-07-27,4.02,4.06,3.80,3.97,96000,39.70 +NASDAQ,FTWR,2007-03-23,5.24,5.40,5.22,5.38,32600,53.80 +NASDAQ,FTWR,2007-03-05,5.05,5.26,4.93,4.95,100200,49.50 +NASDAQ,FTWR,2006-11-30,5.39,5.57,5.25,5.39,106200,53.90 +NASDAQ,FTWR,2006-08-28,7.83,7.83,7.41,7.49,30100,74.90 +NASDAQ,FTWR,2006-03-03,8.19,8.31,8.19,8.27,4700,82.70 +NASDAQ,FTWR,2006-02-15,7.78,7.80,7.63,7.65,3700,76.50 +NASDAQ,FTWR,2006-01-20,5.94,6.09,5.89,5.90,1600,59.00 +NASDAQ,FTWR,2005-10-07,6.50,6.50,6.30,6.39,1200,63.90 +NASDAQ,FTWR,2005-09-23,6.30,6.70,6.29,6.70,4400,67.00 +NASDAQ,FTWR,2005-08-26,5.97,6.00,5.84,6.00,100,60.00 +NASDAQ,FTWR,2005-07-08,5.70,5.70,5.31,5.68,800,56.80 +NASDAQ,FTWR,2005-06-17,6.15,6.15,5.90,5.96,3300,59.60 +NASDAQ,FTWR,2005-02-01,10.88,11.44,10.85,11.05,29300,110.50 +NASDAQ,FFHL,2009-11-04,1.11,1.16,1.10,1.14,6900,1.14 +NASDAQ,FFHL,2009-03-03,0.43,0.43,0.39,0.40,9400,0.40 +NASDAQ,FFHL,2008-10-20,0.98,1.03,0.98,1.03,7900,1.03 +NASDAQ,FFHL,2008-03-11,3.20,3.20,2.86,2.95,103100,2.95 +NASDAQ,FFHL,2007-11-07,5.16,5.40,4.95,5.10,240900,5.10 +NASDAQ,FFHL,2007-08-07,6.35,6.39,6.24,6.35,93200,6.35 +NASDAQ,FFHL,2006-12-29,16.90,18.43,15.75,15.80,7713900,15.80 +NASDAQ,FCBC,2009-10-20,12.75,12.75,12.30,12.33,57000,12.22 +NASDAQ,FCBC,2009-06-26,12.64,13.46,12.53,13.10,298000,12.78 +NASDAQ,FCBC,2009-06-12,12.56,12.60,12.25,12.55,128200,12.24 +NASDAQ,FCBC,2009-01-12,28.05,28.91,27.12,27.30,33400,26.42 +NASDAQ,FCBC,2008-10-08,32.13,33.42,31.05,32.41,34400,31.04 +NASDAQ,FCBC,2008-08-01,35.50,35.50,33.75,34.21,31900,32.48 +NASDAQ,FCBC,2008-07-31,34.93,36.25,34.93,35.83,23300,34.02 +NASDAQ,FCBC,2008-06-23,30.58,30.58,29.24,29.34,28800,27.86 +NASDAQ,FCBC,2008-05-13,32.76,32.76,31.00,32.46,33500,30.54 +NASDAQ,FCBC,2008-02-27,34.28,35.38,34.00,34.65,17800,32.34 +NASDAQ,FCBC,2007-08-31,32.75,33.24,32.44,33.15,29900,30.44 +NASDAQ,FCBC,2006-06-07,30.89,31.32,30.75,30.75,14700,27.13 +NASDAQ,FCBC,2006-03-21,31.86,32.30,31.05,31.06,23600,27.41 +NASDAQ,FCBC,2006-03-07,31.81,32.15,31.59,32.00,9100,28.00 +NASDAQ,FCBC,2005-12-29,32.69,32.85,32.52,32.52,14600,28.45 +NASDAQ,FCBC,2005-09-06,29.32,30.70,29.27,30.66,9600,26.39 +NASDAQ,FCBC,2005-08-15,28.83,29.80,28.41,29.44,12400,25.34 +NASDAQ,FCBC,2005-07-22,32.20,33.09,31.41,33.07,20100,28.46 +NASDAQ,FCBC,2004-05-25,26.58,27.13,26.32,26.91,13200,22.25 +NASDAQ,FCBC,2004-05-03,28.38,28.71,26.77,27.00,43300,22.33 +NASDAQ,FCBC,2004-01-22,33.50,33.50,32.89,32.89,3500,26.98 +NASDAQ,FCBC,2003-12-18,32.96,33.40,32.70,33.38,8800,27.38 +NASDAQ,FCBC,2003-03-28,33.37,33.52,33.32,33.35,5700,24.35 +NASDAQ,FCBC,2002-10-25,31.08,32.00,31.08,31.90,3100,22.92 +NASDAQ,FCBC,2002-08-19,30.84,31.20,30.22,31.20,4200,22.25 +NASDAQ,FCBC,2002-04-08,30.60,31.00,30.60,31.00,1000,21.91 +NASDAQ,FCBC,2002-03-27,30.55,30.55,30.22,30.22,1700,21.36 +NASDAQ,FCBC,2001-08-17,33.55,33.55,33.38,33.40,4500,21.07 +NASDAQ,FCBC,2001-08-02,31.98,32.50,31.98,32.25,5400,20.35 +NASDAQ,FCBC,2000-12-19,16.50,16.50,16.25,16.25,1300,10.04 +NASDAQ,FCBC,2000-07-21,15.88,15.88,15.88,15.88,000,9.64 +NASDAQ,FCBC,2000-05-02,19.00,19.12,18.75,19.12,11500,11.62 +NASDAQ,FCBC,2000-03-30,19.00,19.25,19.00,19.00,6100,11.54 +NASDAQ,FCBC,2000-03-09,18.13,18.38,18.13,18.38,700,11.16 +NASDAQ,FCBC,2000-01-20,18.62,18.62,18.62,18.62,1100,11.31 +NASDAQ,FCBC,1999-09-27,19.25,19.25,19.25,19.25,200,11.69 +NASDAQ,FCBC,1998-12-30,29.50,29.75,29.50,29.75,27700,14.46 +NASDAQ,FCBC,1998-11-17,31.00,31.00,31.00,31.00,3800,15.07 +NASDAQ,FCBC,1997-12-04,36.75,37.75,36.75,36.75,800,14.29 +NASDAQ,FISV,2009-06-15,46.19,46.73,46.04,46.20,2144200,46.20 +NASDAQ,FISV,2009-05-27,41.96,42.14,40.99,41.05,1929200,41.05 +NASDAQ,FISV,2009-03-17,33.00,34.27,32.81,34.12,2227500,34.12 +NASDAQ,FISV,2008-12-09,33.58,34.65,33.18,33.47,1657500,33.47 +NASDAQ,FISV,2008-07-08,47.19,48.23,46.83,48.22,1553100,48.22 +NASDAQ,FISV,2008-07-01,45.13,45.75,44.64,45.30,2350600,45.30 +NASDAQ,FISV,2008-04-30,51.23,51.62,50.12,50.55,1585500,50.55 +NASDAQ,FISV,2007-08-01,49.25,49.48,48.44,49.19,2258300,49.19 +NASDAQ,FISV,2007-06-28,57.20,57.67,56.89,57.25,1015700,57.25 +NASDAQ,FISV,2007-02-05,53.59,53.87,53.32,53.50,885400,53.50 +NASDAQ,FISV,2006-10-11,47.62,47.62,46.92,47.44,978300,47.44 +NASDAQ,FISV,2006-01-18,44.43,45.11,44.32,44.64,1362100,44.64 +NASDAQ,FISV,2005-12-21,43.50,43.99,43.37,43.76,1479400,43.76 +NASDAQ,FISV,2005-11-30,45.76,45.91,45.10,45.51,1276200,45.51 +NASDAQ,FISV,2005-11-28,46.18,46.19,45.33,45.41,959300,45.41 +NASDAQ,FISV,2005-03-14,38.23,38.86,38.20,38.86,1456800,38.86 +NASDAQ,FISV,2004-10-11,35.39,35.44,35.18,35.32,636400,35.32 +NASDAQ,FISV,2004-05-27,37.59,37.95,37.51,37.77,933000,37.77 +NASDAQ,FISV,2004-04-05,34.96,35.43,34.47,35.07,2761500,35.07 +NASDAQ,FISV,2003-11-28,37.69,37.78,37.19,37.50,299100,37.50 +NASDAQ,FISV,2003-03-12,27.25,28.35,27.23,28.07,2254300,28.07 +NASDAQ,FISV,2002-05-02,44.64,45.34,44.11,44.16,1538100,44.16 +NASDAQ,FISV,2001-05-22,57.40,57.48,56.16,57.29,726800,38.19 +NASDAQ,FISV,2000-08-15,55.19,55.25,52.62,53.00,574600,35.33 +NASDAQ,FISV,2000-04-19,35.75,36.50,34.75,35.38,708800,23.58 +NASDAQ,FISV,2000-03-03,26.62,27.69,26.38,27.44,1331800,18.29 +NASDAQ,FISV,2000-02-24,28.63,28.63,26.87,28.00,1623300,18.67 +NASDAQ,FISV,2000-02-22,27.38,30.13,27.31,27.94,2063000,18.62 +NASDAQ,FISV,2000-01-12,34.25,35.87,34.25,35.62,891600,23.75 +NASDAQ,FISV,1999-11-22,36.19,36.19,34.94,35.81,422600,23.88 +NASDAQ,FISV,1999-02-03,46.50,48.50,46.38,47.37,703600,21.06 +NASDAQ,FISV,1998-12-17,46.38,46.56,45.81,46.56,428800,20.69 +NASDAQ,FISV,1998-12-02,47.00,47.25,46.38,46.75,229700,20.78 +NASDAQ,FISV,1998-02-27,55.75,56.25,54.75,54.75,1367200,16.22 +NASDAQ,FISV,1998-01-21,51.12,52.00,50.62,52.00,613600,15.41 +NASDAQ,FISV,1997-04-11,37.00,37.12,36.50,36.75,765400,10.89 +NASDAQ,FISV,1996-09-10,34.25,34.50,33.75,34.50,249400,10.22 +NASDAQ,FISV,1996-07-09,33.00,33.00,32.13,32.38,333800,9.59 +NASDAQ,FISV,1996-04-12,29.00,29.25,28.75,28.87,1714800,8.56 +NASDAQ,FISV,1995-11-16,27.50,28.00,27.50,27.75,898100,8.22 +NASDAQ,FISV,1995-02-15,22.00,22.50,21.25,22.00,271700,6.52 +NASDAQ,FISV,1994-10-13,21.75,22.25,21.75,21.75,159300,6.44 +NASDAQ,FISV,1993-08-31,20.75,20.75,20.25,20.75,211600,6.15 +NASDAQ,FISV,1993-07-12,19.50,20.00,19.37,19.75,77300,5.85 +NASDAQ,FISV,1993-04-28,27.25,27.25,26.75,27.00,77000,5.33 +NASDAQ,FISV,1993-04-27,27.00,27.00,26.50,26.87,39000,5.31 +NASDAQ,FISV,1991-10-30,33.25,33.75,32.88,33.75,294600,4.44 +NASDAQ,FISV,1990-05-18,23.25,23.50,23.25,23.25,144700,2.04 +NASDAQ,FUBC,2009-09-15,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,FUBC,2009-01-27,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,FUBC,2008-11-04,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,FCFC,2009-12-18,7.20,7.25,6.51,6.51,2400,6.51 +NASDAQ,FCFC,2009-09-25,7.57,7.97,7.15,7.15,2700,7.15 +NASDAQ,FCFC,2008-12-03,2.15,2.23,2.15,2.23,18400,2.23 +NASDAQ,FCFC,2008-07-08,4.50,4.50,4.09,4.47,3200,4.47 +NASDAQ,FCFC,2008-01-14,8.29,8.47,7.56,7.67,40600,7.67 +NASDAQ,FCFC,2007-08-01,8.50,8.79,8.50,8.53,13800,8.53 +NASDAQ,FCFC,2007-05-09,9.56,9.57,9.30,9.35,5100,9.35 +NASDAQ,FCFC,2007-02-08,10.84,11.04,10.03,10.35,39600,10.35 +NASDAQ,FCFC,2006-09-01,10.23,10.69,10.23,10.52,39700,10.52 +NASDAQ,FCFC,2006-06-21,10.86,11.40,10.86,11.06,22100,11.06 +NASDAQ,FCFC,2006-03-16,11.51,11.65,11.40,11.64,11100,11.64 +NASDAQ,FCFC,2006-02-01,12.02,12.15,12.02,12.13,7400,12.13 +NASDAQ,FCFC,2005-07-19,11.74,11.87,11.62,11.84,21600,11.84 +NASDAQ,FCFC,2005-04-22,11.99,12.08,11.93,11.93,16300,11.93 +NASDAQ,FCFC,2005-02-23,11.80,12.10,11.79,12.01,43000,12.01 +NASDAQ,FCFC,2005-01-28,11.75,11.88,11.75,11.87,23000,11.87 +NASDAQ,FCFC,2005-01-20,11.52,11.75,11.50,11.69,44500,11.69 +NASDAQ,FCFC,2004-10-20,9.18,9.30,9.18,9.25,7600,9.25 +NASDAQ,FCFC,2004-10-06,9.01,9.21,9.01,9.20,8200,9.20 +NASDAQ,FCFC,2004-06-07,7.79,7.91,7.79,7.87,1900,7.87 +NASDAQ,FCFC,2002-07-24,1.04,1.04,1.04,1.04,000,1.04 +NASDAQ,FCFC,2002-04-18,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,FCFC,2001-07-27,1.50,1.50,1.50,1.50,800,1.50 +NASDAQ,FCFC,2001-06-12,1.60,1.60,1.60,1.60,3400,1.60 +NASDAQ,FCFC,2000-05-17,2.00,2.00,1.94,2.00,10500,2.00 +NASDAQ,FCFC,2000-02-17,3.38,3.38,2.87,2.94,17600,2.94 +NASDAQ,FCFC,2000-01-28,3.06,3.19,3.06,3.19,22700,3.19 +NASDAQ,FCFC,1999-12-15,1.88,2.00,1.88,2.00,24300,2.00 +NASDAQ,FCFC,1999-07-14,6.69,6.69,6.25,6.50,23300,6.50 +NASDAQ,FCFC,1999-04-01,9.75,9.75,9.06,9.38,22900,9.38 +NASDAQ,FCFC,1999-02-02,14.06,14.06,13.50,13.50,8900,13.50 +NASDAQ,FCFC,1998-11-16,13.88,13.88,13.25,13.63,47900,13.63 +NASDAQ,FCFC,1998-08-04,27.50,27.50,23.00,24.94,56700,24.94 +NASDAQ,FCFC,1996-09-18,28.37,29.00,28.37,28.50,12400,28.50 +NASDAQ,FFNW,2009-07-08,7.92,7.96,7.59,7.68,61000,7.38 +NASDAQ,FFNW,2009-03-23,8.52,8.72,8.19,8.72,111300,8.30 +NASDAQ,FFNW,2009-03-03,7.29,7.45,7.00,7.10,45500,6.76 +NASDAQ,FFNW,2009-02-13,7.98,8.00,7.79,7.88,15200,7.50 +NASDAQ,FFNW,2008-09-10,10.85,10.90,10.66,10.80,91900,10.09 +NASDAQ,FFNW,2008-08-06,9.74,9.83,9.71,9.74,42100,9.10 +NASDAQ,FFNW,2008-06-11,10.39,10.39,10.25,10.27,27900,9.51 +NASDAQ,FFNW,2007-10-23,11.50,11.52,11.45,11.50,135000,10.57 +NASDAQ,FSII,2010-01-28,2.40,2.54,2.28,2.54,334300,2.54 +NASDAQ,FSII,2009-07-02,0.48,0.49,0.46,0.48,28500,0.48 +NASDAQ,FSII,2009-06-02,0.43,0.51,0.43,0.50,51500,0.50 +NASDAQ,FSII,2009-02-02,0.40,0.40,0.39,0.40,3400,0.40 +NASDAQ,FSII,2009-01-15,0.37,0.39,0.35,0.35,44400,0.35 +NASDAQ,FSII,2008-11-06,0.49,0.50,0.46,0.46,94900,0.46 +NASDAQ,FSII,2007-11-19,1.83,1.91,1.72,1.75,75900,1.75 +NASDAQ,FSII,2007-07-30,3.03,3.03,2.85,2.89,46200,2.89 +NASDAQ,FSII,2006-10-31,5.70,5.86,5.68,5.86,99000,5.86 +NASDAQ,FSII,2006-05-12,4.52,4.60,4.40,4.60,92300,4.60 +NASDAQ,FSII,2006-01-20,5.02,5.05,4.83,4.85,128900,4.85 +NASDAQ,FSII,2005-09-23,4.02,4.21,3.96,4.09,49700,4.09 +NASDAQ,FSII,2005-01-27,4.25,4.30,4.11,4.28,72400,4.28 +NASDAQ,FSII,2004-11-01,4.69,4.69,4.47,4.56,78800,4.56 +NASDAQ,FSII,2003-10-27,5.75,5.80,5.55,5.58,184400,5.58 +NASDAQ,FSII,2003-10-02,5.10,5.10,4.92,5.01,437700,5.01 +NASDAQ,FSII,2003-08-18,4.64,4.75,4.60,4.69,52600,4.69 +NASDAQ,FSII,2002-08-05,4.52,4.75,4.39,4.74,95100,4.74 +NASDAQ,FSII,2001-06-06,11.80,12.02,11.60,11.74,29100,11.74 +NASDAQ,FSII,2001-03-28,9.11,9.11,8.56,8.56,23100,8.56 +NASDAQ,FSII,2000-11-20,10.50,10.50,9.38,9.44,116100,9.44 +NASDAQ,FSII,2000-04-26,15.13,15.38,13.81,14.38,231900,14.38 +NASDAQ,FSII,2000-02-10,18.69,19.25,18.50,19.00,492700,19.00 +NASDAQ,FSII,1999-11-15,10.56,11.00,10.31,10.63,489400,10.63 +NASDAQ,FSII,1999-09-24,7.94,8.00,7.44,7.56,35700,7.56 +NASDAQ,FSII,1999-07-01,8.25,8.25,7.63,7.67,57000,7.67 +NASDAQ,FSII,1999-06-23,7.44,8.09,7.37,7.69,477500,7.69 +NASDAQ,FSII,1999-03-05,10.19,10.56,10.12,10.31,48000,10.31 +NASDAQ,FSII,1998-06-10,11.12,11.12,10.69,10.75,143800,10.75 +NASDAQ,FSII,1998-05-22,11.44,11.75,11.44,11.50,58400,11.50 +NASDAQ,FSII,1998-05-13,11.44,11.62,11.44,11.62,43800,11.62 +NASDAQ,FSII,1997-07-08,15.38,15.94,15.38,15.62,129000,15.62 +NASDAQ,FSII,1997-05-12,14.25,14.50,13.88,14.00,58700,14.00 +NASDAQ,FSII,1997-04-23,11.00,11.50,11.00,11.12,163600,11.12 +NASDAQ,FSII,1996-11-29,14.50,14.62,14.50,14.50,47500,14.50 +NASDAQ,FSII,1995-08-28,34.00,34.50,32.50,33.25,169000,33.25 +NASDAQ,FSII,1995-05-17,49.25,50.25,49.00,49.50,266200,24.75 +NASDAQ,FSII,1995-05-09,50.00,50.25,48.75,50.25,255000,25.12 +NASDAQ,FSII,1995-01-06,25.25,25.75,25.06,25.50,42600,12.75 +NASDAQ,FSII,1994-10-13,23.25,23.25,22.25,22.50,180200,11.25 +NASDAQ,FSII,1994-08-18,14.25,15.50,14.25,15.25,228600,7.63 +NASDAQ,FSII,1994-07-27,12.00,12.63,12.00,12.25,36000,6.13 +NASDAQ,FSII,1992-12-29,7.75,7.75,7.25,7.75,24800,3.88 +NASDAQ,FSII,1992-03-10,8.50,8.75,8.50,8.62,99800,4.31 +NASDAQ,FSII,1991-06-19,3.25,3.38,3.25,3.25,25400,1.63 +NASDAQ,FSII,1990-06-27,4.25,4.25,4.00,4.00,41000,2.00 +NASDAQ,FSII,1990-06-22,4.00,4.00,4.00,4.00,800,2.00 +NASDAQ,FSII,1990-04-25,4.25,4.25,4.25,4.25,1000,2.12 +NASDAQ,FRME,2010-01-13,5.61,5.77,5.53,5.66,58900,5.66 +NASDAQ,FRME,2009-12-11,5.71,5.88,5.56,5.58,43500,5.58 +NASDAQ,FRME,2009-08-28,7.15,7.26,7.05,7.15,100400,6.97 +NASDAQ,FRME,2009-07-30,7.21,8.04,7.21,7.95,107800,7.75 +NASDAQ,FRME,2008-12-11,19.87,20.66,18.65,18.92,82400,17.83 +NASDAQ,FRME,2008-09-25,21.85,22.28,21.47,21.82,55500,20.30 +NASDAQ,FRME,2008-02-21,27.69,28.15,27.28,27.36,144500,24.70 +NASDAQ,FRME,2008-02-05,25.59,27.22,25.59,26.58,162000,24.00 +NASDAQ,FRME,2007-02-21,25.22,25.47,25.19,25.45,12300,22.06 +NASDAQ,FRME,2007-01-05,27.28,27.28,26.33,26.33,45200,22.82 +NASDAQ,FRME,2006-01-19,26.80,26.99,26.51,26.85,30400,22.43 +NASDAQ,FRME,2005-08-10,26.17,26.48,25.99,26.01,15400,21.35 +NASDAQ,FRME,2005-04-13,25.39,25.39,24.27,24.27,14800,19.74 +NASDAQ,FRME,2004-09-28,24.63,24.80,24.26,24.80,10700,19.83 +NASDAQ,FRME,2003-09-25,27.06,27.09,26.00,26.00,27100,20.03 +NASDAQ,FRME,2003-03-19,23.91,23.91,23.00,23.37,19100,16.84 +NASDAQ,FRME,2003-01-14,23.01,23.34,22.90,23.34,14800,16.66 +NASDAQ,FRME,2002-07-23,25.01,25.01,22.90,23.26,29900,15.52 +NASDAQ,FRME,2001-12-27,24.96,25.10,23.94,24.84,12600,16.27 +NASDAQ,FRME,2001-07-23,22.43,22.43,22.10,22.10,1400,13.53 +NASDAQ,FRME,2000-10-17,22.87,22.87,22.00,22.00,16300,13.06 +NASDAQ,FRME,2000-07-13,21.00,21.37,20.75,21.37,7100,12.56 +NASDAQ,FRME,2000-07-10,21.25,21.25,20.50,20.75,7100,12.19 +NASDAQ,FRME,2000-06-05,22.00,22.87,22.00,22.81,24800,13.28 +NASDAQ,FRME,2000-04-19,19.87,19.87,19.00,19.37,12200,11.27 +NASDAQ,FRME,1999-04-19,23.75,24.25,23.62,23.62,5200,13.27 +NASDAQ,FRME,1999-03-12,22.50,22.50,21.50,22.00,10000,12.36 +NASDAQ,FRME,1998-12-23,25.12,25.25,25.00,25.00,9300,14.05 +NASDAQ,FRME,1998-05-14,42.00,43.00,41.25,43.00,29300,15.74 +NASDAQ,FRME,1997-08-14,31.00,31.00,31.00,31.00,000,11.08 +NASDAQ,FRME,1996-01-22,25.00,26.25,25.00,26.25,6400,8.92 +NASDAQ,FRME,1995-12-12,26.12,26.12,26.12,26.12,2800,8.87 +NASDAQ,FRME,1995-10-09,39.75,39.75,38.75,38.75,9400,8.71 +NASDAQ,FRME,1995-06-13,34.00,35.25,34.00,35.25,1600,7.87 +NASDAQ,FRME,1994-09-21,32.50,32.50,32.50,32.50,000,7.07 +NASDAQ,FRME,1994-01-14,30.00,30.00,30.00,30.00,000,6.36 +NASDAQ,FRME,1993-05-26,27.37,27.37,27.37,27.37,4200,5.65 +NASDAQ,FEIC,2009-12-01,24.49,24.90,24.16,24.47,669900,24.47 +NASDAQ,FEIC,2009-10-27,24.88,25.25,24.76,24.90,199400,24.90 +NASDAQ,FEIC,2008-09-30,23.45,24.22,23.37,23.81,209200,23.81 +NASDAQ,FEIC,2008-07-23,25.78,26.75,25.23,26.73,541200,26.73 +NASDAQ,FEIC,2007-03-28,35.70,35.86,35.20,35.34,329500,35.34 +NASDAQ,FEIC,2007-03-15,33.56,34.07,33.46,33.92,450600,33.92 +NASDAQ,FEIC,2006-09-06,20.45,20.50,19.99,19.99,129600,19.99 +NASDAQ,FEIC,2006-06-08,22.85,23.12,22.25,23.06,374300,23.06 +NASDAQ,FEIC,2006-02-23,19.80,19.98,19.65,19.77,146500,19.77 +NASDAQ,FEIC,2005-12-15,20.74,21.05,20.71,20.94,319800,20.94 +NASDAQ,FEIC,2005-09-23,19.50,20.06,19.42,19.88,168000,19.88 +NASDAQ,FEIC,2005-08-04,20.07,21.41,19.40,21.26,1052500,21.26 +NASDAQ,FEIC,2005-06-09,22.90,23.56,22.87,23.20,568900,23.20 +NASDAQ,FEIC,2005-06-06,21.60,22.22,21.56,22.03,669300,22.03 +NASDAQ,FEIC,2005-01-05,20.83,21.35,20.67,20.84,383900,20.84 +NASDAQ,FEIC,2004-08-27,18.91,19.39,18.85,19.21,100100,19.21 +NASDAQ,FEIC,2004-03-02,22.96,23.09,22.71,22.86,311600,22.86 +NASDAQ,FEIC,2003-06-12,19.47,19.70,19.39,19.54,253100,19.54 +NASDAQ,FEIC,2002-11-18,13.80,14.15,13.55,13.63,269000,13.63 +NASDAQ,FEIC,2002-10-30,15.89,16.50,15.80,16.40,779700,16.40 +NASDAQ,FEIC,2002-09-13,17.14,18.13,17.14,18.12,208800,18.12 +NASDAQ,FEIC,2002-04-08,30.80,31.44,29.80,31.34,441600,31.34 +NASDAQ,FEIC,2002-02-21,29.10,29.18,27.10,27.10,656100,27.10 +NASDAQ,FEIC,2002-01-30,32.30,33.99,32.00,33.99,252000,33.99 +NASDAQ,FEIC,2000-10-17,17.50,17.56,17.25,17.56,130600,17.56 +NASDAQ,FEIC,2000-07-17,32.88,33.48,32.50,32.88,44100,32.88 +NASDAQ,FEIC,2000-06-16,28.12,28.25,27.62,28.25,229200,28.25 +NASDAQ,FEIC,2000-06-02,19.25,24.00,19.19,21.56,74500,21.56 +NASDAQ,FEIC,2000-03-17,22.87,24.25,21.50,24.06,162800,24.06 +NASDAQ,FEIC,2000-02-29,19.94,20.37,19.87,20.12,464800,20.12 +NASDAQ,FEIC,1999-11-18,8.88,8.88,8.50,8.81,31600,8.81 +NASDAQ,FEIC,1999-03-04,8.84,9.00,8.84,9.00,14800,9.00 +NASDAQ,FEIC,1999-01-26,10.88,11.00,10.75,10.75,157300,10.75 +NASDAQ,FEIC,1998-08-05,6.88,7.00,6.88,7.00,14400,7.00 +NASDAQ,FEIC,1998-07-24,7.88,7.88,7.50,7.50,15500,7.50 +NASDAQ,FEIC,1998-04-02,11.13,11.13,10.63,10.63,58800,10.63 +NASDAQ,FEIC,1998-02-24,11.50,12.25,11.50,12.00,29800,12.00 +NASDAQ,FEIC,1998-02-12,9.25,10.63,9.06,10.19,199100,10.19 +NASDAQ,FEIC,1996-11-12,12.00,12.25,11.75,11.75,44100,11.75 +NASDAQ,FEIC,1996-10-18,11.13,11.13,10.75,10.75,5000,10.75 +NASDAQ,FEIC,1996-03-25,11.00,11.06,10.88,10.88,12700,10.88 +NASDAQ,FEIC,1995-07-19,13.75,14.25,12.75,13.25,585800,13.25 +NASDAQ,FEIC,1995-06-22,14.00,14.25,13.25,13.75,85600,13.75 +NASDAQ,FLDR,2009-11-20,4.83,5.07,4.65,4.94,111100,4.94 +NASDAQ,FLDR,2009-05-08,5.15,5.46,5.06,5.42,50300,5.42 +NASDAQ,FLDR,2009-02-17,4.76,5.03,4.62,4.85,57600,4.85 +NASDAQ,FLDR,2009-01-29,4.46,4.57,4.32,4.34,15700,4.34 +NASDAQ,FLDR,2008-09-04,6.87,6.99,6.78,6.78,79000,6.78 +NASDAQ,FLDR,2008-03-18,5.95,6.07,5.92,5.97,29400,5.97 +NASDAQ,FLDR,2007-10-18,5.06,5.06,4.91,4.95,108800,4.95 +NASDAQ,FLDR,2007-03-16,7.08,7.20,7.00,7.17,254000,7.17 +NASDAQ,FLDR,2006-12-01,9.90,9.94,9.82,9.90,101400,9.90 +NASDAQ,FLDR,2006-11-01,10.12,10.20,9.98,10.01,191000,10.01 +NASDAQ,FLDR,2006-09-21,9.23,9.25,9.13,9.21,147500,9.21 +NASDAQ,FLDR,2006-08-07,9.45,9.48,9.15,9.34,88500,9.34 +NASDAQ,FLDR,2006-01-30,11.37,11.52,11.15,11.40,173000,11.40 +NASDAQ,FLDR,2005-09-27,11.80,11.80,11.27,11.34,120100,11.34 +NASDAQ,FLDR,2005-08-29,10.73,10.74,10.56,10.66,38200,10.66 +NASDAQ,FLDR,2004-02-05,6.56,6.60,5.92,6.10,359000,6.10 +NASDAQ,FLDR,2003-07-25,3.40,4.25,3.40,4.22,448300,4.22 +NASDAQ,FLDR,2002-03-15,1.82,1.95,1.82,1.95,8200,1.95 +NASDAQ,FLDR,2002-03-11,1.80,2.04,1.80,1.98,17500,1.98 +NASDAQ,FLDR,2002-01-25,1.83,1.99,1.71,1.84,90600,1.84 +NASDAQ,FLDR,2002-01-09,2.42,2.56,2.25,2.46,11200,2.46 +NASDAQ,FLDR,2000-06-05,3.19,3.50,3.19,3.25,14000,3.25 +NASDAQ,FLDR,2000-01-25,3.34,3.50,3.31,3.50,18700,3.50 +NASDAQ,FLDR,2000-01-11,2.91,3.00,2.75,3.00,253400,3.00 +NASDAQ,FLDR,1999-06-11,3.56,3.56,3.50,3.50,18000,3.50 +NASDAQ,FLDR,1999-03-12,3.13,3.25,3.13,3.25,4900,3.25 +NASDAQ,FLDR,1998-12-07,4.00,4.00,3.88,3.94,43800,3.94 +NASDAQ,FLDR,1998-07-20,5.38,5.62,5.12,5.50,107500,5.50 +NASDAQ,FLDR,1996-12-31,9.94,9.94,9.50,9.50,4000,9.50 +NASDAQ,FLDR,1996-09-19,10.00,10.00,9.62,9.88,2300,9.88 +NASDAQ,FLDR,1996-09-03,10.00,10.37,10.00,10.37,2200,10.37 +NASDAQ,FLDR,1996-06-13,9.11,9.36,9.00,9.25,4000,9.25 +NASDAQ,FLDR,1996-05-10,6.61,6.75,6.42,6.67,16000,6.67 +NASDAQ,FSNM,2010-01-07,0.39,0.41,0.39,0.40,166500,0.40 +NASDAQ,FSNM,2009-09-09,1.15,1.18,1.15,1.16,33700,1.16 +NASDAQ,FSNM,2009-03-18,1.49,1.77,1.39,1.77,93000,1.77 +NASDAQ,FSNM,2008-06-30,6.00,6.00,5.50,5.50,373300,5.50 +NASDAQ,FSNM,2007-12-05,12.94,13.49,12.86,13.42,155700,13.19 +NASDAQ,FSNM,2006-09-08,24.53,24.62,24.25,24.26,12900,23.32 +NASDAQ,FSNM,2006-07-27,24.52,24.72,23.65,23.66,33300,22.67 +NASDAQ,FSNM,2005-03-17,17.35,18.21,17.35,18.18,36000,17.14 +NASDAQ,FSNM,2005-01-13,35.27,35.27,34.70,34.80,15000,16.37 +NASDAQ,FSNM,2004-12-28,37.48,37.50,37.39,37.50,10200,17.64 +NASDAQ,FSNM,2004-12-01,37.23,39.85,37.23,38.51,141600,18.12 +NASDAQ,FSNM,2004-11-10,35.50,35.51,35.40,35.50,21400,16.70 +NASDAQ,FSNM,2004-04-28,31.95,31.95,31.05,31.63,34800,14.72 +NASDAQ,FSNM,2004-03-15,31.76,31.76,31.24,31.40,92000,14.61 +NASDAQ,FSNM,2004-01-13,34.40,34.92,34.00,34.74,38600,16.11 +NASDAQ,FSNM,2003-12-15,34.45,34.64,33.79,33.94,40400,15.74 +NASDAQ,FSNM,2003-12-05,33.57,33.64,33.17,33.60,7400,15.58 +NASDAQ,FSNM,2003-09-18,30.70,30.98,30.70,30.96,17400,14.31 +NASDAQ,FSNM,2003-08-11,27.20,27.22,27.00,27.22,5400,12.58 +NASDAQ,FSNM,2003-07-10,27.10,27.70,27.10,27.67,47000,12.73 +NASDAQ,FSNM,2003-05-01,24.26,24.60,24.26,24.50,12600,11.22 +NASDAQ,FSNM,2003-02-10,23.00,23.01,22.75,22.85,18800,10.47 +NASDAQ,FSNM,2002-05-30,26.14,26.75,26.05,26.49,156000,11.98 +NASDAQ,FSNM,2002-02-15,22.25,22.50,21.45,21.50,4600,9.68 +NASDAQ,FSNM,2002-01-11,20.05,20.34,19.50,20.34,29400,9.12 +NASDAQ,FSNM,2001-09-25,18.00,18.75,18.00,18.75,41800,8.41 +NASDAQ,FSNM,2001-01-16,14.75,14.88,14.75,14.88,45600,6.57 +NASDAQ,FSNM,2000-12-08,13.50,13.50,13.50,13.50,11800,5.96 +NASDAQ,FSNM,2000-05-03,12.63,12.63,12.00,12.00,16600,5.21 +NASDAQ,FSNM,1999-12-29,13.50,13.75,13.50,13.75,6800,5.94 +NASDAQ,FSNM,1999-07-23,24.12,24.12,24.12,24.12,6000,6.90 +NASDAQ,FSNM,1999-05-04,18.75,19.00,18.75,18.87,28200,5.37 +NASDAQ,FSNM,1999-01-21,19.37,19.75,19.37,19.37,24900,5.50 +NASDAQ,FSNM,1999-01-05,19.94,19.94,19.87,19.87,96000,5.64 +NASDAQ,FSNM,1998-07-14,24.00,24.37,24.00,24.00,2700,6.77 +NASDAQ,FSNM,1998-06-12,23.25,23.25,23.12,23.19,177600,6.54 +NASDAQ,FSNM,1998-01-20,19.75,19.75,19.75,19.75,600,5.54 +NASDAQ,FSNM,1997-11-20,18.25,18.75,18.25,18.75,2400,5.26 +NASDAQ,FSNM,1997-09-15,18.62,18.87,18.62,18.87,42300,5.27 +NASDAQ,FSNM,1997-03-14,15.50,15.50,15.50,15.50,2400,4.31 +NASDAQ,FSNM,1996-10-31,14.75,14.75,14.75,14.75,15900,4.07 +NASDAQ,FSNM,1996-08-16,13.13,13.13,13.13,13.13,000,3.61 +NASDAQ,FSNM,1995-12-11,12.38,12.38,12.13,12.13,2400,3.31 +NASDAQ,FSNM,1995-03-31,14.75,14.75,14.75,14.75,000,3.18 +NASDAQ,FSNM,1994-09-30,13.75,14.50,13.75,14.50,15400,3.11 +NASDAQ,FSNM,1994-06-07,11.75,11.75,11.75,11.75,000,2.51 +NASDAQ,FSNM,1994-03-03,12.25,12.25,11.50,12.25,5200,2.62 +NASDAQ,FNSR,2009-09-03,0.85,0.89,0.83,0.86,524000,6.88 +NASDAQ,FNSR,2008-12-11,0.42,0.44,0.37,0.37,260000,2.96 +NASDAQ,FNSR,2008-07-08,1.23,1.32,1.20,1.32,317400,10.56 +NASDAQ,FNSR,2007-12-26,1.60,1.61,1.55,1.55,319800,12.40 +NASDAQ,FNSR,2007-07-24,3.86,3.91,3.79,3.89,517700,31.12 +NASDAQ,FNSR,2006-10-10,3.89,3.90,3.70,3.71,1261900,29.68 +NASDAQ,FNSR,2006-07-17,3.10,3.17,2.98,3.00,1036500,24.00 +NASDAQ,FNSR,2005-08-30,0.89,0.91,0.87,0.88,163400,7.04 +NASDAQ,FNSR,2004-06-15,1.76,1.76,1.68,1.68,112400,13.44 +NASDAQ,FNSR,2004-04-02,2.25,2.27,2.18,2.25,340300,18.00 +NASDAQ,FNSR,2003-10-16,3.35,3.39,3.26,3.27,689200,26.16 +NASDAQ,FNSR,2003-09-30,2.36,2.40,2.22,2.29,422600,18.32 +NASDAQ,FNSR,2003-09-02,2.21,2.33,2.15,2.26,837400,18.08 +NASDAQ,FNSR,2003-01-16,1.40,1.50,1.36,1.44,279800,11.52 +NASDAQ,FNSR,2002-08-23,1.66,1.72,1.52,1.54,238300,12.32 +NASDAQ,FNSR,2002-05-31,3.00,3.00,2.59,2.60,416900,20.80 +NASDAQ,FNSR,2001-10-23,7.69,7.98,7.40,7.70,478400,61.60 +NASDAQ,FNSR,2001-09-27,4.46,4.46,3.14,4.05,1172600,32.40 +NASDAQ,FNSR,2001-06-18,12.55,13.55,12.37,12.70,259400,101.60 +NASDAQ,FNSR,2001-06-07,16.70,17.14,16.29,16.65,247000,133.20 +NASDAQ,FNSR,2001-05-02,17.75,23.68,17.74,22.10,1380800,176.80 +NASDAQ,FNSR,2000-09-22,39.62,44.25,39.62,44.12,251800,353.00 +NASDAQ,FNSR,2000-02-29,138.25,152.00,138.25,141.25,62100,376.67 +NASDAQ,FLML,2009-12-31,7.47,7.64,7.12,7.40,85600,7.40 +NASDAQ,FLML,2009-12-17,7.50,7.66,7.27,7.40,74700,7.40 +NASDAQ,FLML,2009-10-19,9.38,9.52,8.87,9.13,31200,9.13 +NASDAQ,FLML,2008-07-16,9.81,10.02,9.81,9.99,161800,9.99 +NASDAQ,FLML,2008-01-30,9.54,9.68,9.30,9.33,230500,9.33 +NASDAQ,FLML,2008-01-10,9.59,9.81,9.50,9.66,135800,9.66 +NASDAQ,FLML,2007-08-20,12.42,12.90,12.23,12.37,640800,12.37 +NASDAQ,FLML,2007-08-08,15.61,17.40,15.53,16.38,931500,16.38 +NASDAQ,FLML,2007-03-01,31.42,31.46,29.40,29.56,1092900,29.56 +NASDAQ,FLML,2007-02-07,37.15,37.40,36.12,36.88,155000,36.88 +NASDAQ,FLML,2006-07-07,18.25,18.41,18.00,18.02,29600,18.02 +NASDAQ,FLML,2006-02-22,23.38,23.48,22.80,23.22,125500,23.22 +NASDAQ,FLML,2006-02-01,23.35,23.68,23.15,23.26,175000,23.26 +NASDAQ,FLML,2005-10-20,18.99,19.12,18.32,18.72,252900,18.72 +NASDAQ,FLML,2004-10-13,16.22,16.23,15.75,15.98,282600,15.98 +NASDAQ,FLML,2004-01-28,28.45,28.74,25.92,26.28,1122200,26.28 +NASDAQ,FLML,2003-11-26,29.30,29.36,28.00,28.89,733000,28.89 +NASDAQ,FLML,2003-08-13,18.60,19.65,18.50,19.16,680800,19.16 +NASDAQ,FLML,2003-04-14,8.41,9.00,8.39,8.60,427300,8.60 +NASDAQ,FLML,2002-08-20,1.90,2.12,1.82,2.01,59600,2.01 +NASDAQ,FLML,2002-05-06,1.87,2.01,1.87,1.88,6800,1.88 +NASDAQ,FLML,2002-02-13,2.25,2.29,2.07,2.25,30800,2.25 +NASDAQ,FLML,2001-09-18,1.55,1.63,1.30,1.31,47100,1.31 +NASDAQ,FLML,2001-06-29,2.40,2.40,2.37,2.40,27100,2.40 +NASDAQ,FLML,2001-03-13,5.38,5.39,4.94,5.00,37800,5.00 +NASDAQ,FLML,2000-10-17,6.00,6.25,5.88,6.00,58600,6.00 +NASDAQ,FLML,2000-06-16,5.05,5.05,4.84,4.88,8800,4.88 +NASDAQ,FLML,2000-05-30,5.75,5.75,5.00,5.38,23800,5.38 +NASDAQ,FLML,1999-11-17,2.12,2.12,2.00,2.12,3400,2.12 +NASDAQ,FLML,1999-04-12,2.62,2.62,2.62,2.62,2000,2.62 +NASDAQ,FLML,1999-01-26,4.50,4.50,4.12,4.12,8000,4.12 +NASDAQ,FLML,1998-05-18,5.00,5.00,5.00,5.00,5000,5.00 +NASDAQ,FLML,1997-08-15,4.37,4.37,4.37,4.37,1800,4.37 +NASDAQ,FLML,1997-01-16,6.75,7.25,6.75,6.94,14100,6.94 +NASDAQ,FLML,1996-10-18,6.00,6.00,5.50,5.50,11100,5.50 +NASDAQ,FLML,1996-10-07,6.50,6.50,6.50,6.50,200,6.50 +NASDAQ,FACT,2009-09-09,16.09,16.19,15.86,15.95,1489400,15.95 +NASDAQ,FACT,2009-06-23,8.13,8.25,8.03,8.03,46500,8.03 +NASDAQ,FACT,2009-05-13,9.70,9.70,8.91,9.00,126800,9.00 +NASDAQ,FACT,2009-04-17,9.53,9.61,9.32,9.40,86900,9.40 +NASDAQ,FACT,2009-04-01,9.32,10.03,9.29,9.46,346400,9.46 +NASDAQ,FACT,2009-03-25,8.86,9.20,8.71,9.00,114000,9.00 +NASDAQ,FSCI,2009-08-24,19.96,20.81,19.45,20.51,40500,20.51 +NASDAQ,FSCI,2009-07-31,18.36,19.04,18.30,18.51,42400,18.51 +NASDAQ,FSCI,2009-07-08,11.21,11.96,10.54,10.69,36700,10.69 +NASDAQ,FSCI,2009-06-10,13.30,14.52,12.90,13.57,42500,13.57 +NASDAQ,FSCI,2008-03-27,31.76,32.00,30.98,31.24,28800,28.45 +NASDAQ,FSCI,2008-02-20,30.88,31.82,30.80,31.05,43600,28.28 +NASDAQ,FSCI,2006-09-15,42.74,43.76,42.10,43.76,44900,39.85 +NASDAQ,FSCI,2006-06-21,42.91,42.91,42.30,42.50,12900,38.71 +NASDAQ,FSCI,2006-04-26,43.00,43.39,42.73,43.39,8200,39.52 +NASDAQ,FSCI,2006-03-07,42.57,42.83,42.57,42.58,7900,38.78 +NASDAQ,FSCI,2006-03-03,42.90,43.19,42.90,42.96,10100,39.13 +NASDAQ,FSCI,2005-03-29,50.91,51.37,50.90,51.01,14700,46.46 +NASDAQ,FSCI,2004-06-10,49.60,49.60,49.46,49.47,17600,45.06 +NASDAQ,FSCI,2004-05-21,49.43,50.70,48.82,49.95,1400,45.49 +NASDAQ,FSCI,2004-05-03,50.49,51.63,50.47,51.63,5000,47.02 +NASDAQ,FSCI,2003-11-26,48.00,48.45,47.80,47.89,7300,43.62 +NASDAQ,FSCI,2003-02-11,49.26,50.00,49.26,49.65,4800,45.22 +NASDAQ,FSCI,2002-08-15,50.49,50.50,49.70,50.10,10500,45.63 +NASDAQ,FSCI,2002-05-08,48.50,48.50,47.51,47.98,1100,43.46 +NASDAQ,FSCI,2002-03-11,39.95,40.94,39.95,40.94,1800,37.08 +NASDAQ,FSCI,2002-02-11,30.00,34.72,29.99,34.72,56000,31.24 +NASDAQ,FSCI,2002-01-03,44.97,45.25,43.00,45.25,24000,40.72 +NASDAQ,FSCI,2001-12-10,44.52,46.47,44.52,46.47,500,41.82 +NASDAQ,FSCI,2001-02-26,57.75,57.75,57.75,57.75,100,50.98 +NASDAQ,FSCI,2001-02-23,57.88,57.88,57.88,57.88,100,51.09 +NASDAQ,FSCI,2000-04-12,73.00,99.00,73.00,80.00,23700,70.62 +NASDAQ,FSCI,2000-01-13,60.38,60.38,59.00,60.33,5900,53.25 +NASDAQ,FSCI,2000-01-10,60.25,60.25,60.25,60.25,3700,53.18 +NASDAQ,FSCI,1999-11-09,58.00,58.00,58.00,58.00,200,51.20 +NASDAQ,FSCI,1999-07-29,62.12,62.12,62.12,62.12,100,54.84 +NASDAQ,FSCI,1999-06-29,62.50,62.56,62.50,62.50,5600,55.17 +NASDAQ,FSCI,1998-11-04,63.00,63.00,61.00,61.00,1100,53.85 +NASDAQ,FSCI,1998-09-29,69.50,69.50,69.50,69.50,300,61.35 +NASDAQ,FSCI,1998-06-08,74.00,74.00,74.00,74.00,300,65.32 +NASDAQ,FSCI,1998-03-02,130.00,130.00,129.75,130.00,13000,57.38 +NASDAQ,FSCI,1998-01-23,118.00,118.00,118.00,118.00,1000,52.08 +NASDAQ,FSCI,1996-11-01,100.00,101.00,100.00,100.00,1800,44.14 +NASDAQ,FSCI,1996-07-08,88.50,88.50,87.00,88.50,1200,39.06 +NASDAQ,FCVA,2009-04-06,8.16,8.32,7.12,7.50,4600,7.50 +NASDAQ,FCVA,2008-07-16,9.01,9.01,9.01,9.01,900,9.01 +NASDAQ,FCVA,2008-06-27,11.00,11.00,10.50,10.50,2900,10.50 +NASDAQ,FCVA,2008-02-13,13.50,13.50,13.50,13.50,200,13.50 +NASDAQ,FCVA,2007-04-03,16.80,16.80,16.80,16.80,000,16.80 +NASDAQ,FCVA,2007-03-28,16.80,16.80,16.80,16.80,200,16.80 +NASDAQ,FCVA,2006-06-14,17.05,17.05,17.05,17.05,000,17.05 +NASDAQ,FCVA,2006-05-31,17.05,17.05,17.05,17.05,000,17.05 +NASDAQ,FCVA,2006-04-10,20.00,20.00,20.00,20.00,000,20.00 +NASDAQ,FCVA,2005-12-15,26.50,26.50,26.50,26.50,000,17.67 +NASDAQ,FCVA,2004-11-10,16.15,16.15,16.10,16.10,6600,10.73 +NASDAQ,FCVA,2004-08-17,16.40,16.40,16.40,16.40,300,10.93 +NASDAQ,FCVA,2004-07-26,16.75,17.00,16.75,17.00,2800,11.33 +NASDAQ,FCVA,2004-03-01,16.25,16.25,16.25,16.25,000,10.83 +NASDAQ,FCVA,2003-10-21,16.95,16.95,16.95,16.95,600,11.30 +NASDAQ,FCVA,2003-04-25,12.00,12.00,12.00,12.00,000,8.00 +NASDAQ,FCVA,2003-04-03,11.00,11.00,11.00,11.00,000,7.33 +NASDAQ,FCVA,2002-10-02,10.75,10.75,10.75,10.75,200,7.17 +NASDAQ,FCVA,2002-04-18,9.00,9.00,9.00,9.00,3600,6.00 +NASDAQ,FCVA,2001-07-20,9.40,9.40,9.40,9.40,000,6.27 +NASDAQ,FCVA,2001-01-12,6.00,6.00,6.00,6.00,000,4.00 +NASDAQ,FDML,2010-01-22,17.47,17.84,16.83,17.23,281600,17.23 +NASDAQ,FDML,2009-12-22,16.55,17.13,16.28,16.86,334200,16.86 +NASDAQ,FDML,2009-06-18,9.90,10.15,9.21,9.40,188000,9.40 +NASDAQ,FDML,2009-01-07,5.06,5.17,4.83,4.96,273300,4.96 +NASDAQ,FDML,2008-12-15,4.24,4.28,3.47,3.53,128700,3.53 +NASDAQ,FDML,2008-07-16,12.76,13.08,12.37,12.69,205300,12.69 +NASDAQ,FDML,2008-03-31,19.78,19.80,19.50,19.80,18000,19.80 +NASDAQ,FHCO,2010-01-29,5.50,5.53,5.50,5.50,67900,5.50 +NASDAQ,FHCO,2008-11-26,2.18,2.20,2.00,2.15,8800,2.13 +NASDAQ,FHCO,2008-09-29,3.05,3.05,2.79,2.80,34300,2.77 +NASDAQ,FHCO,2008-06-26,2.73,2.73,2.53,2.60,8000,2.58 +NASDAQ,FHCO,2008-05-23,2.63,2.69,2.63,2.68,8800,2.66 +NASDAQ,FHCO,2008-05-16,2.70,2.73,2.60,2.70,17500,2.68 +NASDAQ,FHCO,2007-06-06,2.50,2.50,2.50,2.50,4600,2.48 +NASDAQ,FHCO,2007-03-05,1.99,1.99,1.95,1.98,55000,1.96 +NASDAQ,FHCO,2007-01-18,1.70,1.70,1.66,1.68,6600,1.66 +NASDAQ,FHCO,2006-11-21,1.34,1.34,1.30,1.30,70400,1.29 +NASDAQ,FHCO,2006-11-07,1.20,1.20,1.20,1.20,13000,1.19 +NASDAQ,FHCO,2006-09-07,1.25,1.30,1.25,1.30,79500,1.29 +NASDAQ,FHCO,2005-04-05,1.85,1.85,1.85,1.85,000,1.83 +NASDAQ,FHCO,2004-08-10,2.26,2.30,2.26,2.28,4100,2.26 +NASDAQ,FHCO,2004-04-19,3.00,3.00,3.00,3.00,000,2.97 +NASDAQ,FHCO,2004-02-17,3.25,3.43,3.20,3.25,15500,3.22 +NASDAQ,FHCO,2003-12-04,2.75,2.78,2.66,2.67,25100,2.65 +NASDAQ,FHCO,2003-11-11,2.20,2.20,2.15,2.15,1200,2.13 +NASDAQ,FHCO,2003-08-28,2.05,2.05,2.01,2.01,2000,1.99 +NASDAQ,FHCO,2003-08-20,2.00,2.00,2.00,2.00,500,1.98 +NASDAQ,FHCO,2003-07-22,1.74,1.75,1.70,1.72,5300,1.70 +NASDAQ,FHCO,2003-03-24,1.52,1.52,1.40,1.43,6500,1.42 +NASDAQ,FHCO,2002-10-11,1.75,1.80,1.75,1.75,6400,1.73 +NASDAQ,FHCO,2002-07-10,1.68,1.75,1.68,1.70,12700,1.68 +NASDAQ,FHCO,2002-07-08,1.62,1.77,1.62,1.77,11800,1.75 +NASDAQ,FHCO,2001-11-30,0.72,0.77,0.72,0.77,5200,0.76 +NASDAQ,FHCO,2001-06-28,0.52,0.52,0.52,0.52,100,0.52 +NASDAQ,FHCO,2000-09-29,0.69,0.69,0.69,0.69,1000,0.68 +NASDAQ,FHCO,2000-03-23,0.91,0.94,0.88,0.91,33800,0.90 +NASDAQ,FHCO,1999-09-02,0.84,0.84,0.84,0.84,2000,0.84 +NASDAQ,FHCO,1999-07-06,1.56,1.56,1.37,1.44,5100,1.42 +NASDAQ,FHCO,1999-04-22,1.28,1.28,1.28,1.28,1800,1.27 +NASDAQ,FMFC,2010-01-29,3.08,3.27,2.86,3.21,16000,3.21 +NASDAQ,FMFC,2009-11-24,2.29,2.51,1.82,2.04,251300,2.03 +NASDAQ,FMFC,2009-08-31,3.95,3.95,3.57,3.57,4900,3.54 +NASDAQ,FMFC,2009-06-11,4.20,4.20,4.10,4.20,3700,4.16 +NASDAQ,FMFC,2009-02-23,5.76,5.80,5.75,5.80,3000,5.59 +NASDAQ,FMFC,2008-10-03,11.10,11.10,10.62,10.65,2600,10.10 +NASDAQ,FMFC,2008-07-25,11.00,11.50,10.50,11.50,1800,10.77 +NASDAQ,FMFC,2007-08-31,18.00,18.00,18.00,18.00,200,16.29 +NASDAQ,FMFC,2007-05-01,18.86,19.00,18.85,19.00,2700,17.07 +NASDAQ,FMFC,2007-03-23,18.26,18.44,18.26,18.44,1300,16.57 +NASDAQ,FMFC,2006-10-31,18.90,19.20,18.59,19.20,4400,17.02 +NASDAQ,FMFC,2006-07-26,18.50,18.75,18.50,18.75,2600,16.50 +NASDAQ,FMFC,2006-05-05,38.50,39.00,38.50,39.00,600,17.04 +NASDAQ,FMFC,2006-03-09,34.92,34.92,34.92,34.92,000,15.15 +NASDAQ,FMFC,2006-01-03,34.05,34.05,33.70,34.00,5400,14.75 +NASDAQ,FMFC,2005-12-30,34.34,34.34,33.63,33.71,7400,14.62 +NASDAQ,FMFC,2005-01-14,34.00,34.04,34.00,34.03,2000,14.33 +NASDAQ,FMFC,2004-08-03,31.50,31.72,31.50,31.65,3000,13.13 +NASDAQ,FMFC,2004-01-09,36.82,36.82,36.81,36.81,400,15.03 +NASDAQ,FMFC,2003-11-18,35.80,36.00,35.25,35.43,21200,14.37 +NASDAQ,FMFC,2003-09-10,35.24,35.24,34.75,34.95,12400,14.08 +NASDAQ,FMFC,2003-08-13,35.08,35.19,34.85,34.85,9800,14.04 +NASDAQ,FMFC,2000-05-15,20.00,20.00,20.00,20.00,000,6.99 +NASDAQ,FMFC,1999-08-26,32.63,32.63,32.50,32.56,5000,11.06 +NASDAQ,FMFC,1997-07-16,28.50,28.50,28.50,28.50,000,9.17 +NASDAQ,FMFC,1997-05-01,27.50,27.50,27.50,27.50,000,8.78 +NASDAQ,FMFC,1997-03-18,26.50,26.50,26.50,26.50,1000,8.46 +NASDAQ,FMFC,1997-03-05,26.56,26.56,26.56,26.56,600,8.48 +NASDAQ,FMFC,1997-01-09,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1997-01-08,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1996-11-19,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1996-10-17,26.00,26.00,26.00,26.00,000,8.30 +NASDAQ,FCEC,2007-12-03,17.35,17.35,17.35,17.35,1000,15.82 +NASDAQ,FCEC,2007-11-07,17.50,17.66,17.50,17.50,6200,15.82 +NASDAQ,FCEC,2007-10-24,18.25,18.25,18.25,18.25,000,16.50 +NASDAQ,FCEC,2007-10-23,18.25,18.25,18.25,18.25,300,16.50 +NASDAQ,FCEC,2007-09-25,18.50,18.50,18.50,18.50,1000,16.73 +NASDAQ,FCEC,2007-04-05,21.25,21.25,21.15,21.15,6200,18.85 +NASDAQ,FCEC,2006-06-19,21.40,21.40,21.25,21.25,2100,18.59 +NASDAQ,FCEC,2006-01-18,20.25,20.25,19.65,19.95,3400,17.33 +NASDAQ,FCEC,2005-10-12,18.65,18.65,18.65,18.65,2000,16.08 +NASDAQ,FCEC,2005-03-22,26.60,26.60,26.55,26.60,4200,20.60 +NASDAQ,FCEC,2003-12-22,25.05,25.05,24.75,25.00,6200,18.81 +NASDAQ,FCEC,2003-09-19,20.85,20.85,20.85,20.85,000,15.60 +NASDAQ,FCEC,2002-03-19,15.05,15.20,15.05,15.20,6300,10.84 +NASDAQ,FCEC,2001-05-29,16.50,16.50,16.50,16.50,000,11.38 +NASDAQ,FCEC,2001-05-24,16.50,16.50,16.50,16.50,000,11.38 +NASDAQ,FCEC,2001-04-02,15.75,15.88,15.75,15.88,12100,10.95 +NASDAQ,FCEC,2001-03-13,16.00,16.00,16.00,16.00,200,11.04 +NASDAQ,FCEC,2000-11-16,13.75,13.75,13.75,13.75,200,9.41 +NASDAQ,FCEC,2000-03-30,13.75,13.75,13.75,13.75,000,9.41 +NASDAQ,FCEC,1999-12-31,54.67,54.67,53.67,54.00,13800,36.94 +NASDAQ,FCEC,1999-07-02,46.50,46.50,45.33,46.00,42500,31.47 +NASDAQ,FCEC,1998-04-01,56.00,56.00,56.00,56.00,900,19.16 +NASDAQ,FCEC,1996-11-11,30.00,30.00,30.00,30.00,2900,7.70 +NASDAQ,FIGI,2010-02-02,0.59,0.59,0.57,0.58,9100,0.58 +NASDAQ,FIGI,2009-08-24,0.64,0.72,0.55,0.67,254200,0.67 +NASDAQ,FIGI,2009-05-11,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,FIGI,2008-11-13,1.04,1.04,0.96,1.00,22300,1.00 +NASDAQ,FIGI,2008-10-24,1.12,1.12,1.04,1.09,600,1.09 +NASDAQ,FIGI,2008-10-02,1.31,1.31,1.27,1.27,8700,1.27 +NASDAQ,FIGI,2008-07-30,2.62,2.62,2.62,2.62,500,2.62 +NASDAQ,FIGI,2008-07-03,2.15,2.70,1.85,2.01,25100,2.01 +NASDAQ,FIGI,2008-07-01,2.34,2.38,2.16,2.16,8700,2.16 +NASDAQ,FIGI,2008-05-02,4.79,4.84,4.79,4.84,2100,4.84 +NASDAQ,FIGI,2008-04-02,4.50,4.92,4.39,4.54,4400,4.54 +NASDAQ,FIGI,2007-10-18,6.06,6.10,5.72,5.78,4500,5.78 +NASDAQ,FIGI,2007-04-19,5.51,5.54,5.51,5.51,5700,5.51 +NASDAQ,FIGI,2006-10-31,5.50,5.50,5.49,5.49,108300,5.49 +NASDAQ,FIGI,2006-07-20,5.42,5.42,5.40,5.41,29000,5.41 +NASDAQ,FIGI,2006-06-02,5.45,5.45,5.45,5.45,1000,5.45 +NASDAQ,FIGI,2005-12-07,5.21,5.21,5.21,5.21,000,5.21 +NASDAQ,FWLT,2010-01-08,33.28,34.90,33.05,34.82,3371200,34.82 +NASDAQ,FWLT,2009-08-19,28.31,29.35,28.06,29.09,2551700,29.09 +NASDAQ,FWLT,2009-08-10,29.44,30.49,29.01,29.99,5032900,29.99 +NASDAQ,FWLT,2009-05-19,24.49,25.06,24.30,24.65,2569500,24.65 +NASDAQ,FWLT,2009-04-17,22.20,22.70,21.45,21.78,3618900,21.78 +NASDAQ,FWLT,2008-09-18,41.67,42.17,38.56,42.10,5409800,42.10 +NASDAQ,FWLT,2008-04-30,66.29,66.40,63.10,63.69,4419300,63.69 +NASDAQ,FWLT,2008-01-23,62.25,63.56,55.46,61.40,5918400,61.40 +NASDAQ,FWLT,2007-12-14,160.11,164.10,159.00,159.80,2284000,79.90 +NASDAQ,FWLT,2007-06-19,109.33,109.37,106.56,107.12,4136800,53.56 +NASDAQ,FWLT,2007-02-05,54.95,56.08,54.70,55.64,996400,27.82 +NASDAQ,FWLT,2006-08-08,38.30,39.60,38.00,39.25,1819400,19.62 +NASDAQ,FWLT,2006-07-27,37.32,38.14,37.16,37.63,2217800,18.82 +NASDAQ,FWLT,2006-06-29,41.97,43.70,41.97,43.59,2538600,21.80 +NASDAQ,FWLT,2006-01-06,38.50,39.04,38.20,38.96,1607400,19.48 +NASDAQ,FWLT,2005-05-18,12.90,13.85,12.90,13.75,1022000,6.88 +NASDAQ,FWLT,2005-02-18,17.43,17.56,17.30,17.30,612000,8.65 +NASDAQ,FWLT,2004-02-10,1.87,1.87,1.75,1.82,9400,18.20 +NASDAQ,FWLT,2003-05-30,2.65,2.76,2.45,2.65,66800,26.50 +NASDAQ,FWLT,2003-04-08,1.40,1.44,1.31,1.34,4600,13.40 +NASDAQ,FWLT,2002-10-03,1.62,1.65,1.61,1.65,9600,16.50 +NASDAQ,FWLT,2002-08-08,1.56,1.56,1.44,1.45,15000,14.50 +NASDAQ,FWLT,2002-05-06,1.93,1.94,1.85,1.85,13600,18.50 +NASDAQ,FWLT,2000-08-15,7.19,7.25,7.00,7.00,8000,68.79 +NASDAQ,FWLT,2000-02-29,5.81,6.00,5.63,5.69,39000,55.00 +NASDAQ,FWLT,1999-05-27,13.90,13.90,13.35,13.48,14000,127.69 +NASDAQ,FWLT,1999-05-10,13.88,13.94,13.52,13.52,21600,126.13 +NASDAQ,FWLT,1998-06-26,20.19,20.25,19.85,19.90,25800,176.98 +NASDAQ,FWLT,1998-02-18,24.44,24.56,23.98,24.10,10200,212.44 +NASDAQ,FWLT,1998-02-10,23.51,23.96,23.34,23.96,26400,209.40 +NASDAQ,FWLT,1997-12-09,27.77,28.16,27.65,28.05,9800,245.12 +NASDAQ,FWLT,1997-11-21,28.39,28.68,27.94,28.28,31000,247.11 +NASDAQ,FWLT,1997-10-17,37.85,37.91,37.06,37.29,16000,323.48 +NASDAQ,FWLT,1997-05-01,34.52,34.52,33.96,34.30,8400,294.28 +NASDAQ,FWLT,1997-04-22,32.73,33.07,32.40,32.96,5400,282.78 +NASDAQ,FWLT,1996-09-05,38.01,38.23,38.01,38.01,6200,322.07 +NASDAQ,FWLT,1996-05-13,39.48,39.59,39.26,39.37,28800,331.85 +NASDAQ,FWLT,1996-03-28,38.97,38.97,38.42,38.64,3600,324.02 +NASDAQ,FWLT,1996-03-19,39.85,40.07,39.74,39.96,13600,335.04 +NASDAQ,FWLT,1995-07-24,30.08,30.19,29.65,29.87,9200,246.12 +NASDAQ,FWLT,1994-11-28,24.09,24.30,23.56,23.77,34000,193.22 +NASDAQ,FWLT,1994-11-23,23.98,24.52,23.34,23.66,65400,192.36 +NASDAQ,FWLT,1994-05-17,30.50,31.03,30.50,30.71,16000,246.77 +NASDAQ,FWLT,1993-12-02,28.23,28.44,28.23,28.34,3200,225.20 +NASDAQ,FWLT,1993-09-15,28.51,28.61,27.78,28.09,34400,221.89 +NASDAQ,FWLT,1993-05-04,22.53,22.94,22.42,22.94,7200,178.68 +NASDAQ,FWLT,1993-03-29,25.41,25.61,25.20,25.41,7600,197.91 +NASDAQ,FWLT,1993-03-22,24.58,24.89,24.38,24.89,4000,193.91 +NASDAQ,FWLT,1992-12-23,23.03,23.03,22.62,22.93,11000,177.55 +NASDAQ,FWLT,1992-06-08,20.86,21.47,20.86,21.06,4800,160.97 +NASDAQ,FWLT,1992-05-07,21.25,21.85,21.25,21.75,10600,165.05 +NASDAQ,FWLT,1992-02-03,23.46,23.46,23.26,23.36,5400,176.23 +NASDAQ,FWLT,1991-10-14,19.44,19.74,19.24,19.54,9400,146.45 +NASDAQ,FWLT,1991-01-22,19.36,19.66,19.27,19.56,7000,143.99 +NASDAQ,FWLT,1991-01-16,17.10,17.59,17.00,17.50,2600,128.79 +NASDAQ,FWLT,1990-06-15,21.00,21.29,20.90,21.29,7000,154.51 +NASDAQ,FWLT,1990-02-01,16.56,17.52,16.56,17.52,41000,125.56 +NASDAQ,FWLT,1989-04-25,13.62,13.91,13.43,13.72,21600,96.06 +NASDAQ,FWLT,1988-10-10,11.29,11.38,11.10,11.10,5000,76.33 +NASDAQ,FWLT,1988-05-12,8.99,9.17,8.99,8.99,2400,61.19 +NASDAQ,FWLT,1988-02-05,10.48,10.66,10.38,10.48,8400,69.70 +NASDAQ,FWLT,1987-12-17,9.66,9.75,9.38,9.47,16800,63.03 +NASDAQ,FWLT,1987-09-24,15.64,16.09,15.46,15.73,17800,103.62 +NASDAQ,FWLT,1987-09-10,17.36,18.08,17.18,18.08,87200,119.11 +NASDAQ,FWLT,1987-08-21,15.55,15.64,15.19,15.37,21000,101.24 +NASDAQ,FWLT,1987-01-27,11.80,11.89,11.63,11.80,22800,75.74 +NASDAQ,FWLT,1985-05-24,9.34,9.42,9.17,9.25,3200,54.90 +NASDAQ,FWLT,1985-05-15,9.17,9.34,9.08,9.25,3200,54.90 +NASDAQ,FWLT,1985-04-19,9.93,10.10,9.85,10.01,2400,58.72 +NASDAQ,FWLT,1985-04-15,10.35,10.35,10.10,10.18,5200,59.70 +NASDAQ,FWLT,1985-01-15,8.85,9.02,8.61,8.77,8600,50.78 +NASDAQ,FWLT,1984-04-04,8.69,8.77,8.61,8.77,7600,48.65 +NASDAQ,FWLT,1984-02-06,9.34,9.50,9.18,9.42,7000,51.65 +NASDAQ,FWLT,1983-11-29,9.58,9.90,9.58,9.90,2000,54.27 +NASDAQ,FMER,2008-05-30,20.34,20.34,20.01,20.21,596900,18.66 +NASDAQ,FMER,2007-12-11,21.36,21.43,19.82,19.83,777700,17.80 +NASDAQ,FMER,2007-06-08,21.00,21.38,20.97,21.35,319500,18.61 +NASDAQ,FMER,2007-01-03,24.13,24.63,24.10,24.42,386500,20.72 +NASDAQ,FMER,2006-09-06,23.11,23.18,22.77,22.85,188200,19.16 +NASDAQ,FMER,2005-06-09,25.82,26.26,25.64,26.26,184600,20.81 +NASDAQ,FMER,2005-02-25,26.10,26.20,25.89,26.18,181600,20.53 +NASDAQ,FMER,2005-01-28,26.23,26.39,25.87,26.26,164400,20.38 +NASDAQ,FMER,2004-12-09,26.91,27.14,26.40,27.06,164100,21.00 +NASDAQ,FMER,2004-11-01,26.03,26.13,25.88,26.00,173500,19.98 +NASDAQ,FMER,2003-03-03,19.83,20.09,19.58,19.65,119000,14.19 +NASDAQ,FMER,2002-11-07,22.36,22.40,21.53,21.60,206700,15.23 +NASDAQ,FMER,2002-05-22,27.94,28.15,27.53,27.53,137400,19.06 +NASDAQ,FMER,2002-04-30,28.20,28.52,28.20,28.40,108300,19.66 +NASDAQ,FMER,2002-03-08,27.81,28.00,27.71,27.77,81200,19.22 +NASDAQ,FMER,2000-08-22,21.50,22.25,21.38,22.00,223100,14.27 +NASDAQ,FMER,1999-12-22,23.70,23.89,23.70,23.77,97600,15.04 +NASDAQ,FMER,1999-12-16,24.08,24.14,23.21,23.77,176000,15.04 +NASDAQ,FMER,1998-11-17,26.42,26.42,24.76,25.23,91100,15.30 +NASDAQ,FMER,1998-05-20,27.73,27.84,26.91,27.02,54900,16.17 +NASDAQ,FMER,1998-03-25,31.59,31.59,30.65,31.00,34600,18.55 +NASDAQ,FMER,1998-03-20,32.17,32.17,31.35,31.82,126400,19.04 +NASDAQ,FMER,1998-01-26,25.60,25.71,25.13,25.66,17800,15.26 +NASDAQ,FMER,1996-06-17,27.39,27.83,27.39,27.72,93400,7.85 +NASDAQ,FMER,1996-05-06,26.48,27.15,26.48,26.93,41100,7.55 +NASDAQ,FMER,1995-11-21,23.60,24.03,23.60,23.82,67400,6.53 +NASDAQ,FMER,1995-03-30,19.09,19.73,19.09,19.73,82500,5.28 +NASDAQ,FMER,1994-12-16,20.34,20.34,19.93,19.93,15900,5.27 +NASDAQ,FMER,1994-06-27,20.33,21.15,20.33,20.84,6600,5.37 +NASDAQ,FMER,1994-03-30,18.69,19.30,18.29,18.69,37000,4.75 +NASDAQ,FMER,1994-02-18,18.51,19.11,18.51,18.71,21900,4.70 +NASDAQ,FMER,1993-10-11,23.92,23.92,23.12,23.72,54400,5.89 +NASDAQ,FMER,1993-06-02,34.38,35.17,34.38,35.17,7700,4.32 +NASDAQ,FMER,1991-06-05,20.93,21.11,20.75,20.93,58000,2.30 +NASDAQ,FMER,1990-12-07,15.53,15.88,15.35,15.35,30600,1.62 +NASDAQ,FMER,1990-02-20,17.73,17.90,17.22,17.56,30600,1.76 +NASDAQ,FMER,1989-11-29,21.69,21.69,21.52,21.69,15300,2.13 +NASDAQ,FMER,1989-06-19,19.98,20.06,19.89,19.89,56800,1.89 +NASDAQ,FSRV,2010-01-11,19.92,20.04,19.87,19.97,8400,19.97 +NASDAQ,FSRV,2008-11-03,12.25,12.99,11.95,12.99,12900,12.99 +NASDAQ,FSRV,2008-08-14,16.54,16.56,16.35,16.38,4000,16.38 +NASDAQ,FSRV,2008-06-30,14.53,14.72,14.25,14.25,34100,14.25 +NASDAQ,FSRV,2008-06-10,15.45,15.67,14.54,14.92,26200,14.92 +NASDAQ,FSRV,2008-02-20,20.50,20.94,20.47,20.73,33400,20.73 +NASDAQ,FSRV,2007-04-17,27.59,27.72,27.48,27.49,6100,23.86 +NASDAQ,FSRV,2007-03-07,24.41,25.34,24.33,24.97,22600,21.67 +NASDAQ,FSRV,2006-08-02,25.72,25.75,25.39,25.52,15400,22.15 +NASDAQ,FSRV,2006-04-25,24.62,25.16,24.62,25.10,10800,21.78 +NASDAQ,FSRV,2005-06-03,19.02,19.16,18.99,19.00,12600,16.49 +NASDAQ,FSRV,2003-06-23,15.67,15.72,15.50,15.50,6000,6.73 +NASDAQ,FSRV,2003-05-22,14.68,14.70,14.22,14.36,53200,6.23 +NASDAQ,FSRV,2003-04-07,11.75,11.75,11.21,11.75,13600,5.10 +NASDAQ,FSRV,2003-01-10,16.58,16.70,16.55,16.70,3400,7.25 +NASDAQ,FSRV,2002-11-29,18.00,18.01,18.00,18.01,2400,7.81 +NASDAQ,FSRV,2002-11-14,18.70,18.70,18.31,18.62,6000,8.08 +NASDAQ,FSRV,2002-07-19,23.95,24.20,23.90,23.98,17000,10.41 +NASDAQ,FSRV,2002-06-11,25.85,26.07,24.85,24.85,13400,10.78 +NASDAQ,FSRV,2002-01-04,27.46,27.48,27.19,27.39,10400,11.88 +NASDAQ,FSRV,2001-11-26,22.10,22.10,22.00,22.00,11600,9.55 +NASDAQ,FSRV,2001-07-10,22.50,22.66,22.50,22.66,35600,9.83 +NASDAQ,FSRV,2001-05-25,20.50,20.78,20.00,20.50,3800,8.90 +NASDAQ,FSRV,2000-07-18,12.44,12.44,11.25,11.25,18400,4.88 +NASDAQ,FSRV,2000-06-16,11.88,11.88,11.88,11.88,240200,5.15 +NASDAQ,FSRV,2000-04-04,11.38,11.88,11.38,11.88,4800,5.15 +NASDAQ,FSRV,2000-02-01,12.88,12.88,12.69,12.69,5200,5.51 +NASDAQ,FSRV,1999-08-02,13.25,13.31,13.25,13.25,4200,5.75 +NASDAQ,FSRV,1999-07-02,15.50,15.81,15.50,15.81,4200,6.86 +NASDAQ,FSRV,1998-08-27,11.38,11.50,10.83,11.12,310400,4.83 +NASDAQ,FSRV,1998-06-26,12.50,12.50,12.25,12.44,127600,5.40 +NASDAQ,FSRV,1998-01-06,7.75,8.12,7.70,8.12,216400,3.53 +NASDAQ,FSRV,1997-08-06,8.38,8.38,8.06,8.38,37400,3.63 +NASDAQ,FSRV,1997-04-30,5.50,5.50,5.27,5.38,11200,2.33 +NASDAQ,FSRV,1997-04-10,5.48,5.48,5.48,5.48,2000,2.38 +NASDAQ,FSRV,1996-12-12,4.22,4.22,4.22,4.22,2000,1.83 +NASDAQ,FREE,2009-09-29,1.73,1.79,1.71,1.76,572300,1.76 +NASDAQ,FREE,2008-01-11,5.95,6.05,5.81,5.98,67700,5.09 +NASDAQ,FREE,2007-02-21,4.72,4.72,4.68,4.68,4200,3.98 +NASDAQ,FREE,2007-02-01,4.60,4.70,4.60,4.66,4400,3.97 +NASDAQ,FREE,2006-02-23,5.00,5.00,5.00,5.00,500,4.25 +NASDAQ,FREE,2006-02-08,5.01,5.10,4.77,4.92,10800,4.19 +NASDAQ,FREE,2006-01-23,5.26,5.26,5.20,5.20,3000,4.42 +NASDAQ,FINL,2009-06-18,6.97,7.06,6.90,6.96,209100,6.91 +NASDAQ,FINL,2009-06-17,6.75,7.13,6.71,7.00,580300,6.95 +NASDAQ,FINL,2009-05-21,6.97,7.09,6.75,6.89,612300,6.81 +NASDAQ,FINL,2008-02-12,2.38,2.49,2.37,2.41,452600,2.34 +NASDAQ,FINL,2007-12-12,4.33,4.33,3.76,3.92,515900,3.81 +NASDAQ,FINL,2007-09-10,5.55,5.63,5.13,5.18,929200,5.04 +NASDAQ,FINL,2007-05-15,13.00,13.06,12.69,12.70,473500,12.33 +NASDAQ,FINL,2006-11-24,13.55,13.93,13.52,13.88,236000,13.45 +NASDAQ,FINL,2006-01-12,17.85,18.05,17.62,17.85,493600,17.17 +NASDAQ,FINL,2005-12-27,17.70,17.91,17.41,17.53,425900,16.86 +NASDAQ,FINL,2005-04-13,21.94,21.94,21.40,21.50,365800,20.59 +NASDAQ,FINL,2005-03-04,22.04,22.07,21.48,21.69,670100,20.78 +NASDAQ,FINL,2004-12-03,18.45,18.60,17.88,18.26,616000,17.47 +NASDAQ,FINL,2004-11-08,35.92,35.92,35.34,35.46,263200,16.94 +NASDAQ,FINL,2004-10-14,30.46,30.77,30.37,30.50,392400,14.57 +NASDAQ,FINL,2004-06-30,30.25,30.34,29.66,30.17,542800,14.39 +NASDAQ,FINL,2004-05-13,30.67,31.00,30.25,30.74,590200,14.66 +NASDAQ,FINL,2004-03-29,37.09,37.87,36.92,37.55,1299000,17.91 +NASDAQ,FINL,2004-03-26,36.00,37.27,35.89,36.59,1672800,17.45 +NASDAQ,FINL,2003-06-03,20.00,20.18,19.65,19.90,997800,9.49 +NASDAQ,FINL,2000-10-12,6.77,7.12,6.56,6.69,95600,3.19 +NASDAQ,FINL,1999-09-07,9.00,9.00,8.62,8.88,119800,4.23 +NASDAQ,FINL,1998-09-25,9.12,9.69,9.12,9.62,163200,4.59 +NASDAQ,FINL,1998-04-21,25.38,25.62,25.12,25.50,1140400,12.16 +NASDAQ,FINL,1998-04-06,23.25,23.62,23.12,23.12,646400,11.03 +NASDAQ,FINL,1998-03-13,18.38,18.62,18.25,18.44,322400,8.79 +NASDAQ,FINL,1998-03-05,16.38,19.56,16.38,18.12,5300600,8.64 +NASDAQ,FINL,1997-09-30,19.44,19.62,18.88,18.94,1961800,9.03 +NASDAQ,FINL,1997-09-19,17.75,18.12,17.50,17.56,1112400,8.37 +NASDAQ,FINL,1997-02-05,23.25,24.38,22.88,22.88,666600,10.91 +NASDAQ,FINL,1995-07-31,11.37,12.00,11.00,11.50,66000,2.74 +NASDAQ,FINL,1995-07-12,11.50,12.12,11.50,12.00,346800,2.86 +NASDAQ,FINL,1994-04-06,7.75,7.75,7.75,7.75,7200,1.85 +NASDAQ,FINL,1994-02-02,7.62,7.75,7.50,7.75,98400,1.85 +NASDAQ,FINL,1993-12-17,7.50,8.25,7.50,7.50,50000,1.79 +NASDAQ,FINL,1993-11-09,10.00,10.00,9.25,9.25,341200,2.21 +NASDAQ,FINL,1993-06-23,9.50,10.50,9.50,10.00,764000,2.38 +NASDAQ,FINL,1992-08-14,12.50,13.00,12.50,12.50,25600,2.98 +NASDAQ,FPBI,2009-11-03,1.59,1.59,1.38,1.41,4800,1.41 +NASDAQ,FPBI,2009-09-29,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,FPBI,2009-07-29,2.50,2.50,2.50,2.50,1800,2.50 +NASDAQ,FPBI,2009-03-18,2.50,2.50,2.50,2.50,2500,2.50 +NASDAQ,FPBI,2008-07-29,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,FPBI,2008-07-15,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,FPBI,2008-02-05,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,FPBI,2008-01-17,9.75,9.75,9.75,9.75,600,9.75 +NASDAQ,FPBI,2008-01-08,9.99,10.00,9.99,10.00,2700,10.00 +NASDAQ,FPBI,2006-03-10,17.50,17.79,17.50,17.50,900,15.87 +NASDAQ,FPBI,2005-10-19,16.07,16.07,16.00,16.05,3200,14.56 +NASDAQ,FARO,2009-05-18,15.22,15.54,14.94,15.46,91300,15.46 +NASDAQ,FARO,2009-02-18,13.13,13.13,12.51,12.75,161400,12.75 +NASDAQ,FARO,2009-01-21,13.61,14.86,13.28,14.80,138800,14.80 +NASDAQ,FARO,2009-01-09,15.00,15.00,13.65,13.76,159500,13.76 +NASDAQ,FARO,2008-07-21,26.40,26.67,26.31,26.48,57400,26.48 +NASDAQ,FARO,2008-06-12,27.48,27.90,27.13,27.21,178900,27.21 +NASDAQ,FARO,2008-03-18,29.60,31.03,29.08,30.76,163000,30.76 +NASDAQ,FARO,2007-12-20,24.66,25.00,24.44,24.73,180600,24.73 +NASDAQ,FARO,2007-11-21,26.17,26.46,25.53,25.58,191000,25.58 +NASDAQ,FARO,2007-01-10,24.17,25.15,24.17,24.89,106300,24.89 +NASDAQ,FARO,2006-12-13,22.18,22.31,21.87,22.00,69100,22.00 +NASDAQ,FARO,2006-10-27,17.38,17.55,17.25,17.25,137300,17.25 +NASDAQ,FARO,2006-07-26,15.25,16.00,15.25,15.70,83000,15.70 +NASDAQ,FARO,2006-02-09,15.95,16.21,15.92,16.12,93200,16.12 +NASDAQ,FARO,2005-09-23,20.18,20.54,20.18,20.39,196300,20.39 +NASDAQ,FARO,2005-09-08,21.20,21.28,21.08,21.27,105600,21.27 +NASDAQ,FARO,2005-04-12,24.84,26.05,24.40,25.96,351300,25.96 +NASDAQ,FARO,2005-03-07,26.49,26.49,25.49,25.49,182900,25.49 +NASDAQ,FARO,2005-01-03,31.54,31.70,29.26,30.33,274100,30.33 +NASDAQ,FARO,2004-02-23,29.11,29.18,26.25,26.60,812800,26.60 +NASDAQ,FARO,2002-11-29,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,FARO,2002-09-23,1.53,1.53,1.52,1.52,52100,1.52 +NASDAQ,FARO,2002-08-01,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,FARO,2002-04-23,2.53,2.57,2.50,2.50,5300,2.50 +NASDAQ,FARO,2002-04-15,2.52,2.55,2.50,2.50,9100,2.50 +NASDAQ,FARO,2002-01-08,2.18,2.20,2.18,2.20,4100,2.20 +NASDAQ,FARO,2001-12-05,2.25,2.45,2.18,2.18,11000,2.18 +NASDAQ,FARO,2001-09-21,1.90,1.90,1.80,1.90,2500,1.90 +NASDAQ,FARO,2001-07-19,2.46,2.46,2.46,2.46,1200,2.46 +NASDAQ,FARO,2001-04-11,2.00,2.00,2.00,2.00,15500,2.00 +NASDAQ,FARO,2001-02-15,4.00,4.00,3.94,3.94,8600,3.94 +NASDAQ,FARO,2000-10-09,3.88,3.94,3.88,3.94,1800,3.94 +NASDAQ,FARO,2000-06-20,2.88,2.88,2.88,2.88,000,2.88 +NASDAQ,FARO,2000-05-05,3.19,3.19,3.00,3.13,1600,3.13 +NASDAQ,FARO,2000-03-03,5.12,5.87,5.00,5.25,182800,5.25 +NASDAQ,FARO,1999-11-23,4.00,4.00,3.44,3.50,23100,3.50 +NASDAQ,FARO,1999-10-27,3.06,3.13,3.00,3.13,8700,3.13 +NASDAQ,FARO,1999-09-08,4.44,4.50,4.44,4.44,4700,4.44 +NASDAQ,FARO,1999-02-17,6.38,6.62,6.13,6.50,30900,6.50 +NASDAQ,FARO,1998-09-30,2.87,3.25,2.38,3.16,96600,3.16 +NASDAQ,FARO,1998-08-12,9.00,9.50,8.75,8.87,29900,8.87 +NASDAQ,FARO,1998-02-03,11.62,11.62,11.19,11.50,6800,11.50 +NASDAQ,FARO,1997-12-08,11.50,11.50,11.25,11.25,57400,11.25 +NASDAQ,FARO,1997-11-20,12.25,12.25,11.25,11.75,387400,11.75 +NASDAQ,FSIN,2009-12-11,8.86,8.90,8.55,8.82,113400,8.82 +NASDAQ,FSIN,2009-10-08,9.16,9.25,8.86,8.93,88900,8.93 +NASDAQ,FSIN,2009-08-03,8.91,9.50,8.86,9.32,296500,9.32 +NASDAQ,FSIN,2009-06-24,7.44,7.99,7.39,7.90,281000,7.90 +NASDAQ,FSIN,2009-03-25,4.95,5.06,4.71,5.05,86400,5.05 +NASDAQ,FSIN,2008-10-15,6.23,6.30,5.23,5.23,171500,5.23 +NASDAQ,FSIN,2008-01-16,20.99,21.00,20.00,20.89,89300,20.89 +NASDAQ,FSIN,2007-10-15,15.52,15.97,14.73,15.46,61400,15.46 +NASDAQ,FSIN,2007-01-19,5.20,5.40,5.20,5.40,3700,5.40 +NASDAQ,FSIN,2006-12-04,5.00,5.15,5.00,5.10,16300,5.10 +NASDAQ,FSIN,2006-09-07,6.90,7.40,6.70,7.40,10900,7.40 +NASDAQ,FSIN,2006-02-24,5.80,5.80,5.80,5.80,100,5.80 +NASDAQ,FULT,2010-01-15,9.37,9.44,9.11,9.23,1253300,9.23 +NASDAQ,FULT,2009-11-25,8.70,8.74,8.58,8.64,371800,8.61 +NASDAQ,FULT,2009-02-02,7.01,7.05,6.79,7.02,1088500,6.89 +NASDAQ,FULT,2008-10-10,8.00,10.00,8.00,10.00,2049500,9.67 +NASDAQ,FULT,2008-05-01,12.45,13.33,12.45,13.14,1620700,12.39 +NASDAQ,FULT,2007-08-21,15.18,15.48,15.06,15.22,421500,13.84 +NASDAQ,FULT,2007-07-31,13.35,13.54,13.22,13.22,500700,12.02 +NASDAQ,FULT,2007-03-08,15.17,15.39,15.17,15.27,162000,13.62 +NASDAQ,FULT,2007-01-19,15.57,15.66,15.40,15.47,318800,13.79 +NASDAQ,FULT,2006-09-27,16.31,16.45,16.31,16.38,337900,14.47 +NASDAQ,FULT,2006-07-27,16.35,16.52,16.32,16.48,449400,14.43 +NASDAQ,FULT,2006-05-02,16.35,16.50,16.34,16.43,374600,13.57 +NASDAQ,FULT,2006-03-08,17.18,17.20,17.08,17.11,354300,14.02 +NASDAQ,FULT,2005-10-05,16.36,16.44,16.14,16.18,192300,13.15 +NASDAQ,FULT,2004-12-31,23.52,23.52,23.31,23.31,77100,14.79 +NASDAQ,FULT,2004-12-15,22.32,22.49,22.27,22.49,107700,14.16 +NASDAQ,FULT,2004-10-29,21.59,21.64,21.46,21.46,222200,13.51 +NASDAQ,FULT,2004-06-29,20.13,20.39,20.00,20.39,254600,12.74 +NASDAQ,FULT,2004-05-14,19.84,19.99,19.74,19.95,168100,12.37 +NASDAQ,FULT,2004-04-28,20.65,20.75,20.10,20.49,415800,12.10 +NASDAQ,FULT,2004-01-23,21.37,21.62,21.35,21.59,94400,12.65 +NASDAQ,FULT,2003-06-09,20.62,20.62,20.19,20.35,289600,11.66 +NASDAQ,FULT,2002-09-19,18.10,18.27,18.05,18.05,597000,9.68 +NASDAQ,FULT,2001-06-12,20.90,21.22,20.90,21.21,179800,8.68 +NASDAQ,FULT,2000-09-14,21.88,22.13,21.75,21.94,98600,8.78 +NASDAQ,FULT,2000-04-05,20.75,21.13,20.75,20.81,188100,7.87 +NASDAQ,FULT,2000-02-11,16.10,16.28,15.97,16.10,118100,6.03 +NASDAQ,FULT,1999-12-22,17.40,17.58,17.21,17.46,83400,6.54 +NASDAQ,FULT,1999-10-06,18.66,18.91,18.66,18.72,86000,6.95 +NASDAQ,FULT,1999-09-03,18.76,19.01,18.64,18.64,38300,6.87 +NASDAQ,FULT,1998-11-17,22.03,22.15,21.56,21.68,31900,7.05 +NASDAQ,FULT,1998-10-21,21.08,21.08,19.78,20.02,81500,6.51 +NASDAQ,FULT,1997-08-11,25.99,26.57,25.99,26.57,32300,6.70 +NASDAQ,FULT,1997-07-25,25.76,25.76,25.07,25.76,21900,6.49 +NASDAQ,FULT,1997-05-02,23.39,23.39,22.94,23.39,105700,5.28 +NASDAQ,FULT,1997-04-28,22.71,23.05,22.71,23.05,11400,5.21 +NASDAQ,FULT,1997-04-01,22.25,22.59,22.25,22.37,57400,5.05 +NASDAQ,FULT,1997-03-10,21.87,22.55,21.87,22.55,10600,5.06 +NASDAQ,FULT,1997-01-22,20.30,20.97,20.30,20.75,216600,4.65 +NASDAQ,FULT,1996-05-29,17.64,17.81,17.15,17.81,39700,3.88 +NASDAQ,FULT,1995-08-28,15.68,16.33,15.68,16.33,10600,3.46 +NASDAQ,FULT,1995-07-10,15.68,15.68,15.25,15.68,24200,3.33 +NASDAQ,FULT,1995-03-13,16.55,16.55,16.13,16.55,17200,3.41 +NASDAQ,FULT,1994-02-24,19.68,19.68,18.86,19.16,77800,3.84 +NASDAQ,FULT,1993-10-29,20.75,21.15,20.75,21.15,40200,4.20 +NASDAQ,FULT,1993-08-31,19.68,19.98,19.68,19.78,5500,3.89 +NASDAQ,FULT,1993-05-03,20.48,20.48,19.88,20.08,26100,3.88 +NASDAQ,FULT,1993-03-22,19.13,19.72,19.13,19.32,2800,3.69 +NASDAQ,FULT,1993-03-18,19.32,19.42,19.13,19.22,23000,3.67 +NASDAQ,FULT,1993-01-25,18.53,18.53,17.75,17.75,6000,3.39 +NASDAQ,FULT,1992-02-14,13.66,14.42,13.66,14.42,500,2.62 +NASDAQ,FULT,1991-12-18,13.09,13.09,12.52,12.90,2800,2.34 +NASDAQ,FULT,1991-08-16,13.53,13.53,13.53,13.53,2300,2.38 +NASDAQ,FULT,1991-04-03,12.46,12.56,12.28,12.28,37400,2.13 +NASDAQ,FULT,1991-02-27,12.87,12.87,12.60,12.60,4600,2.15 +NASDAQ,FCFL,2010-01-06,2.53,2.79,2.53,2.75,10000,2.75 +NASDAQ,FCFL,2008-12-12,5.51,5.51,5.51,5.51,000,5.51 +NASDAQ,FCFL,2008-10-14,8.85,8.85,8.85,8.85,100,8.85 +NASDAQ,FCFL,2008-05-14,11.75,11.75,11.75,11.75,000,11.75 +NASDAQ,FCFL,2008-02-15,10.35,10.35,10.35,10.35,3100,10.35 +NASDAQ,FCFL,2008-01-08,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,FCFL,2007-11-21,12.91,12.91,12.91,12.91,000,12.91 +NASDAQ,FCFL,2006-11-20,19.79,19.79,19.75,19.75,300,18.81 +NASDAQ,FCFL,2006-06-13,20.10,20.10,20.10,20.10,000,19.14 +NASDAQ,FCFL,2005-08-22,26.75,26.80,26.75,26.80,1000,17.02 +NASDAQ,FCFL,2005-08-05,25.50,25.50,25.50,25.50,000,16.19 +NASDAQ,FCFL,2005-03-10,25.45,25.45,25.45,25.45,900,16.16 +NASDAQ,FCFL,2004-03-23,18.00,18.00,18.00,18.00,900,10.88 +NASDAQ,FCFL,2004-03-22,18.00,18.00,18.00,18.00,300,10.88 +NASDAQ,FOSL,2010-01-12,35.90,36.57,35.50,35.92,860700,35.92 +NASDAQ,FOSL,2009-11-30,31.50,31.75,30.65,30.85,1105000,30.85 +NASDAQ,FOSL,2009-11-12,31.78,32.10,31.13,31.24,489000,31.24 +NASDAQ,FOSL,2009-04-30,19.76,20.76,19.64,20.16,1113500,20.16 +NASDAQ,FOSL,2008-07-25,27.97,28.18,27.01,27.10,1016600,27.10 +NASDAQ,FOSL,2007-11-14,40.15,42.17,40.01,41.36,1245700,41.36 +NASDAQ,FOSL,2007-07-16,29.45,30.09,29.41,29.59,337200,29.59 +NASDAQ,FOSL,2007-07-06,30.10,30.31,29.76,30.12,177100,30.12 +NASDAQ,FOSL,2007-03-09,26.81,27.11,26.53,27.00,299600,27.00 +NASDAQ,FOSL,2006-11-10,22.40,22.53,22.00,22.07,496500,22.07 +NASDAQ,FOSL,2006-02-13,18.08,18.19,17.85,18.00,383400,18.00 +NASDAQ,FOSL,2005-09-20,19.84,20.06,19.55,19.63,656200,19.63 +NASDAQ,FOSL,2004-10-29,29.59,30.63,29.44,29.76,360600,29.76 +NASDAQ,FOSL,2004-03-18,33.77,34.24,33.64,33.81,238400,22.54 +NASDAQ,FOSL,2002-11-12,22.08,22.29,18.75,19.20,1968200,12.80 +NASDAQ,FOSL,2002-10-22,19.39,19.39,18.72,19.00,345600,12.67 +NASDAQ,FOSL,2002-02-04,23.89,23.89,23.09,23.09,174200,10.26 +NASDAQ,FOSL,2001-08-13,20.11,20.65,20.11,20.50,107100,9.11 +NASDAQ,FOSL,2001-05-09,19.15,19.59,19.06,19.50,58700,8.67 +NASDAQ,FOSL,2001-03-27,17.25,17.25,16.75,16.88,128000,7.50 +NASDAQ,FOSL,2000-12-29,14.31,14.50,14.25,14.48,357500,6.44 +NASDAQ,FOSL,2000-11-03,13.81,14.13,13.81,14.06,218000,6.25 +NASDAQ,FOSL,1999-07-27,49.06,50.56,48.31,50.56,250800,14.98 +NASDAQ,FOSL,1999-07-20,46.75,47.25,45.63,47.00,219700,13.93 +NASDAQ,FOSL,1999-03-04,33.25,35.00,33.00,34.75,193400,10.30 +NASDAQ,FOSL,1998-11-10,23.37,25.44,23.00,25.38,1209300,7.52 +NASDAQ,FOSL,1998-06-08,20.62,21.37,20.62,20.94,92100,6.20 +NASDAQ,FOSL,1997-06-04,17.75,17.88,16.13,16.38,298700,3.23 +NASDAQ,FOSL,1997-03-11,13.75,14.25,13.75,14.00,288600,2.77 +NASDAQ,FOSL,1996-10-29,11.75,11.88,11.75,11.75,590800,2.32 +NASDAQ,FOSL,1996-10-11,11.62,11.88,11.62,11.88,273900,2.35 +NASDAQ,FOSL,1996-09-16,9.25,9.75,9.13,9.25,375100,1.83 +NASDAQ,FOSL,1996-05-07,14.00,15.75,13.88,15.00,2755500,2.96 +NASDAQ,FOSL,1995-11-20,10.00,10.00,9.50,9.50,129100,1.88 +NASDAQ,FOSL,1995-08-24,16.00,16.00,15.12,15.50,223300,3.06 +NASDAQ,FOSL,1995-08-09,15.62,15.62,14.75,15.25,1895900,3.01 +NASDAQ,FOSL,1995-05-11,14.75,15.75,14.75,15.75,220200,3.11 +NASDAQ,FOSL,1995-03-29,17.75,18.38,17.37,18.13,395900,3.58 +NASDAQ,FOSL,1995-01-27,15.75,15.75,14.75,15.62,992800,3.09 +NASDAQ,FOSL,1994-12-28,13.88,13.88,12.88,13.25,495600,2.62 +NASDAQ,FOSL,1994-09-14,24.00,24.00,23.50,23.75,237400,4.69 +NASDAQ,FOSL,1994-09-07,23.50,24.00,23.25,23.75,131100,4.69 +NASDAQ,FOSL,1993-11-08,16.50,17.50,15.75,16.75,126100,3.31 +NASDAQ,FOSL,1993-09-15,10.25,10.75,10.25,10.75,21300,2.12 +NASDAQ,FOSL,1993-08-06,11.00,11.50,10.62,11.25,65800,2.22 +NASDAQ,FGXI,2009-09-08,13.81,14.06,13.81,13.89,125500,13.89 +NASDAQ,FGXI,2009-05-22,13.17,13.37,12.89,12.94,30100,12.94 +NASDAQ,FGXI,2009-04-01,11.42,11.76,10.94,11.73,38100,11.73 +NASDAQ,FGXI,2008-03-07,11.87,13.00,11.87,12.74,54300,12.74 +NASDAQ,FGXI,2008-02-26,11.95,12.45,11.95,12.10,148600,12.10 +NASDAQ,FGXI,2008-01-18,9.16,9.63,8.25,8.26,178200,8.26 +NASDAQ,FGXI,2007-11-02,16.76,16.99,16.70,16.85,138700,16.85 +NASDAQ,FACE,2009-12-01,2.04,2.05,1.92,1.98,20300,1.98 +NASDAQ,FACE,2009-06-01,1.39,1.40,1.23,1.35,51500,1.35 +NASDAQ,FACE,2009-03-26,1.86,1.96,1.71,1.77,39100,1.77 +NASDAQ,FACE,2008-10-14,4.26,4.53,4.26,4.40,20100,4.40 +NASDAQ,FACE,2007-10-30,12.30,12.33,11.85,11.99,32200,11.99 +NASDAQ,FACE,2007-02-23,22.65,22.77,21.98,22.05,121100,22.05 +NASDAQ,FLXS,2009-09-15,7.72,7.78,7.72,7.72,5800,7.63 +NASDAQ,FLXS,2009-05-29,7.81,7.81,7.81,7.81,1200,7.67 +NASDAQ,FLXS,2009-03-12,5.45,5.45,5.19,5.42,2100,5.27 +NASDAQ,FLXS,2009-02-10,6.98,6.98,6.56,6.56,700,6.38 +NASDAQ,FLXS,2008-11-21,6.81,6.92,6.76,6.80,6800,6.50 +NASDAQ,FLXS,2008-08-11,11.15,11.15,11.11,11.11,2400,10.49 +NASDAQ,FLXS,2008-04-16,13.30,13.30,13.25,13.25,1500,12.37 +NASDAQ,FLXS,2008-01-10,11.47,11.52,11.47,11.47,2100,10.60 +NASDAQ,FLXS,2007-12-11,12.74,12.74,12.63,12.74,3000,11.65 +NASDAQ,FLXS,2007-11-14,13.24,13.25,13.05,13.05,5800,11.93 +NASDAQ,FLXS,2007-05-23,13.05,13.26,13.05,13.26,1900,11.90 +NASDAQ,FLXS,2006-11-01,12.76,12.76,12.45,12.52,7000,11.03 +NASDAQ,FLXS,2006-10-25,12.80,12.90,12.67,12.67,11500,11.16 +NASDAQ,FLXS,2006-10-19,13.09,13.09,12.98,13.00,8600,11.45 +NASDAQ,FLXS,2006-08-03,12.75,12.75,12.02,12.75,2900,11.12 +NASDAQ,FLXS,2006-02-03,14.42,14.42,14.42,14.42,100,12.33 +NASDAQ,FLXS,2005-06-17,14.99,15.00,14.74,15.00,2300,12.49 +NASDAQ,FLXS,2004-09-17,18.00,18.00,18.00,18.00,700,14.64 +NASDAQ,FLXS,2004-02-11,23.20,23.20,22.98,22.98,4800,18.46 +NASDAQ,FLXS,2003-10-02,18.16,18.67,18.16,18.67,1400,14.90 +NASDAQ,FLXS,2002-11-13,15.47,15.47,14.96,14.96,5500,11.56 +NASDAQ,FLXS,2001-03-20,11.25,11.25,11.00,11.00,10900,7.99 +NASDAQ,FLXS,2000-09-22,12.31,12.31,12.31,12.31,000,8.73 +NASDAQ,FLXS,2000-03-08,12.38,12.38,12.38,12.38,3000,8.52 +NASDAQ,FLXS,1999-12-22,13.38,13.38,13.38,13.38,800,9.21 +NASDAQ,FLXS,1999-09-03,13.38,13.38,13.38,13.38,000,9.03 +NASDAQ,FLXS,1999-07-01,13.31,13.38,13.06,13.38,2700,9.03 +NASDAQ,FLXS,1998-09-01,11.00,12.00,11.00,12.00,3000,7.79 +NASDAQ,FLXS,1998-05-20,12.88,13.38,12.88,13.38,43900,8.60 +NASDAQ,FLXS,1997-12-18,12.69,13.13,12.69,12.69,4800,8.01 +NASDAQ,FLXS,1997-09-02,11.88,12.00,11.88,11.88,150300,7.42 +NASDAQ,FLXS,1997-06-09,11.88,12.25,11.88,11.88,8000,7.35 +NASDAQ,FLXS,1997-04-18,11.00,11.00,11.00,11.00,000,6.81 +NASDAQ,FLXS,1997-04-10,10.88,11.13,10.88,11.00,3600,6.81 +NASDAQ,FLXS,1996-11-08,13.48,13.48,12.75,13.13,5300,7.97 +NASDAQ,FLXS,1996-10-01,12.00,12.00,11.75,11.75,3400,7.13 +NASDAQ,FLXS,1996-04-22,10.00,10.00,10.00,10.00,000,5.94 +NASDAQ,FLXS,1995-12-12,11.00,11.00,11.00,11.00,6100,6.38 +NASDAQ,FLXS,1995-07-26,11.25,12.25,11.25,12.25,3300,7.04 +NASDAQ,FLXS,1995-02-16,11.75,12.50,11.25,11.31,15500,6.36 +NASDAQ,FLXS,1994-12-29,12.00,12.75,12.00,12.75,4700,7.17 +NASDAQ,FLXS,1994-12-13,10.75,10.75,10.00,10.75,4500,5.98 +NASDAQ,FLXS,1994-11-07,10.50,11.25,10.50,10.63,8700,5.91 +NASDAQ,FLXS,1994-05-31,14.63,15.50,14.50,15.50,2000,8.47 +NASDAQ,FLXS,1994-05-02,15.50,15.50,15.50,15.50,1700,8.47 +NASDAQ,FLXS,1993-07-08,14.50,15.25,14.50,15.00,15200,8.01 +NASDAQ,FLXS,1993-02-25,14.00,14.00,14.00,14.00,200,7.37 +NASDAQ,FLXS,1992-06-17,13.50,13.63,13.50,13.63,15200,6.96 +NASDAQ,FBSI,2009-08-25,9.40,9.40,8.26,8.26,2100,8.26 +NASDAQ,FBSI,2009-05-05,9.75,9.75,8.44,8.44,200,8.44 +NASDAQ,FBSI,2009-01-07,15.74,15.74,15.68,15.68,600,15.68 +NASDAQ,FBSI,2008-10-10,15.67,15.67,15.39,15.59,2800,15.59 +NASDAQ,FBSI,2008-04-29,14.30,14.30,14.30,14.30,000,14.20 +NASDAQ,FBSI,2007-12-06,15.42,15.42,15.42,15.42,300,15.31 +NASDAQ,FBSI,2007-09-04,16.39,16.48,16.38,16.48,500,16.37 +NASDAQ,FBSI,2007-07-24,16.50,16.59,16.50,16.59,800,16.48 +NASDAQ,FBSI,2007-07-09,16.73,16.75,16.28,16.28,2300,16.17 +NASDAQ,FBSI,2007-06-28,16.12,16.77,16.12,16.58,7800,16.47 +NASDAQ,FBSI,2007-04-11,16.76,16.76,16.40,16.72,11300,16.60 +NASDAQ,FBSI,2007-04-05,16.75,16.75,16.75,16.75,200,16.63 +NASDAQ,FBSI,2007-03-28,16.50,16.50,16.50,16.50,1400,16.39 +NASDAQ,FBSI,2007-02-28,17.21,17.21,17.21,17.21,000,17.09 +NASDAQ,FBSI,2006-09-13,17.01,17.01,17.01,17.01,000,16.85 +NASDAQ,FBSI,2006-07-14,17.00,17.20,17.00,17.13,4300,16.93 +NASDAQ,FBSI,2006-07-12,17.00,17.00,17.00,17.00,1000,16.81 +NASDAQ,FBSI,2006-03-15,17.00,17.25,17.00,17.25,2100,17.01 +NASDAQ,FBSI,2006-03-09,17.00,17.00,17.00,17.00,900,16.73 +NASDAQ,FBSI,2006-01-31,17.94,17.94,17.94,17.94,100,17.65 +NASDAQ,FBSI,2006-01-25,18.00,18.00,18.00,18.00,2600,17.71 +NASDAQ,FBSI,2006-01-20,17.73,18.23,17.65,18.01,2000,17.72 +NASDAQ,FBSI,2005-05-02,19.15,19.40,19.15,19.15,600,18.72 +NASDAQ,FBSI,2005-04-06,20.65,20.65,20.65,20.65,000,20.18 +NASDAQ,FBSI,2005-03-21,22.48,22.75,21.44,21.44,1900,20.96 +NASDAQ,FBSI,2004-12-22,20.00,20.55,20.00,20.55,1100,20.05 +NASDAQ,FBSI,2004-11-16,18.76,18.76,18.76,18.76,000,18.27 +NASDAQ,FBSI,2004-11-05,18.41,18.54,18.41,18.54,200,18.05 +NASDAQ,FBSI,2004-02-20,20.45,20.45,20.20,20.20,200,19.55 +NASDAQ,FBSI,2003-10-20,20.51,20.51,20.51,20.51,000,19.81 +NASDAQ,FBSI,2003-09-10,16.85,16.85,16.85,16.85,100,16.24 +NASDAQ,FBSI,2003-01-27,13.54,13.54,13.54,13.54,100,12.98 +NASDAQ,FBSI,2002-07-23,11.90,11.90,11.80,11.80,300,11.24 +NASDAQ,FBSI,2002-06-03,12.85,12.85,10.61,11.50,19500,10.92 +NASDAQ,FBSI,2002-05-20,12.85,12.85,12.85,12.85,500,12.20 +NASDAQ,FBSI,2002-01-09,12.10,12.60,12.10,12.60,1400,11.93 +NASDAQ,FBSI,2001-12-12,13.36,13.36,13.36,13.36,000,12.65 +NASDAQ,FBSI,2001-07-26,11.00,11.00,11.00,11.00,200,10.38 +NASDAQ,FBSI,2000-10-02,9.50,9.50,9.50,9.50,000,8.86 +NASDAQ,FBSI,2000-03-21,10.50,10.50,10.00,10.00,2200,9.29 +NASDAQ,FBSI,1999-12-02,11.38,11.50,11.38,11.38,14800,10.54 +NASDAQ,FBSI,1999-08-09,11.00,11.00,11.00,11.00,000,10.16 +NASDAQ,FBSI,1998-11-10,12.63,12.94,12.63,12.94,600,11.86 +NASDAQ,FBSI,1998-08-26,13.00,13.06,13.00,13.06,26300,11.94 +NASDAQ,FBSI,1998-08-06,12.94,12.94,12.94,12.94,800,11.83 +NASDAQ,FBSI,1998-01-12,29.25,30.00,28.00,29.00,25600,13.21 +NASDAQ,FBSI,1997-06-04,19.00,19.00,19.00,19.00,000,8.62 +NASDAQ,FBSI,1997-05-29,19.00,19.00,19.00,19.00,000,8.62 +NASDAQ,FBSI,1997-03-07,19.25,19.25,19.25,19.25,000,8.73 +NASDAQ,FBSI,1996-12-11,16.50,16.50,16.50,16.50,000,7.48 +NASDAQ,FBSI,1996-10-09,16.00,16.00,16.00,16.00,000,7.26 +NASDAQ,FBSI,1996-05-30,15.75,15.75,15.75,15.75,000,7.10 +NASDAQ,FBSI,1995-02-22,14.25,14.25,14.25,14.25,000,6.32 +NASDAQ,FBSI,1994-12-05,12.50,12.50,12.50,12.50,000,5.54 +NASDAQ,FBSI,1994-11-08,12.50,12.50,12.50,12.50,000,5.54 +NASDAQ,FBSI,1994-07-22,11.00,11.00,11.00,11.00,000,4.87 +NASDAQ,FBSI,1994-05-05,11.38,11.38,11.38,11.38,000,5.04 +NASDAQ,FBSI,1994-04-15,11.25,11.25,11.25,11.25,000,4.98 +NASDAQ,FSFG,2009-12-08,10.26,10.26,10.25,10.25,1600,10.17 +NASDAQ,FSFG,2009-07-06,9.85,9.86,9.85,9.86,300,9.78 +NASDAQ,FSFG,2009-02-18,9.30,9.30,9.30,9.30,400,9.23 +NASDAQ,FSFG,2008-11-20,9.00,9.01,8.96,8.96,48100,8.89 +NASDAQ,FSFG,2008-10-21,9.25,9.25,9.00,9.25,13000,9.18 +NASDAQ,FSFG,2008-10-09,9.70,9.70,9.50,9.70,9200,9.63 +NASDAQ,FFCH,2009-10-07,16.50,16.62,16.18,16.19,80700,16.13 +NASDAQ,FFCH,2009-07-10,8.74,9.26,8.74,9.18,29100,9.11 +NASDAQ,FFCH,2009-07-08,9.01,9.19,8.84,8.85,81700,8.79 +NASDAQ,FFCH,2008-11-06,19.17,20.79,19.03,19.98,37800,19.62 +NASDAQ,FFCH,2008-06-19,18.23,18.88,16.07,17.45,133400,16.72 +NASDAQ,FFCH,2008-05-08,24.29,24.69,24.18,24.47,39600,23.45 +NASDAQ,FFCH,2008-05-06,24.00,25.10,24.00,24.93,48600,23.64 +NASDAQ,FFCH,2008-01-14,22.89,23.07,21.56,22.79,99500,21.38 +NASDAQ,FFCH,2007-05-15,33.85,34.22,33.31,33.67,45900,31.00 +NASDAQ,FFCH,2006-12-12,38.00,38.00,37.58,37.68,15800,34.20 +NASDAQ,FFCH,2005-11-18,30.23,30.26,29.88,30.24,28700,26.64 +NASDAQ,FFCH,2004-08-13,29.33,29.45,29.10,29.24,5000,24.77 +NASDAQ,FFCH,2003-12-23,30.70,32.13,30.70,32.13,22200,26.61 +NASDAQ,FFCH,2003-04-11,24.16,24.16,24.05,24.10,35000,19.55 +NASDAQ,FFCH,2003-02-21,24.50,25.25,24.38,25.23,20800,20.47 +NASDAQ,FFCH,2002-10-29,24.90,26.03,24.90,25.93,18500,20.73 +NASDAQ,FFCH,2002-09-09,30.49,30.50,29.81,30.15,8700,24.10 +NASDAQ,FFCH,2002-07-01,32.35,32.49,31.00,32.15,40000,25.55 +NASDAQ,FFCH,2002-05-13,28.46,28.84,28.33,28.55,23400,22.69 +NASDAQ,FFCH,2001-12-06,24.51,24.71,24.29,24.71,7700,19.39 +NASDAQ,FFCH,2001-08-20,25.40,26.00,25.01,26.00,17600,20.26 +NASDAQ,FFCH,2001-07-19,23.90,24.98,23.75,24.70,99100,19.13 +NASDAQ,FFCH,2001-07-02,23.00,24.00,23.00,23.76,46100,18.40 +NASDAQ,FFCH,2000-09-14,15.09,15.12,14.75,14.94,6500,11.28 +NASDAQ,FFCH,1999-09-27,16.75,17.31,16.75,16.75,8300,12.17 +NASDAQ,FFCH,1998-12-15,18.43,18.92,18.07,18.43,67100,13.14 +NASDAQ,FFCH,1998-11-27,19.04,19.04,19.04,19.04,600,13.57 +NASDAQ,FFCH,1998-01-27,47.74,48.21,47.03,48.21,33800,16.83 +NASDAQ,FFCH,1997-12-30,49.63,50.57,49.63,50.10,52200,17.49 +NASDAQ,FFCH,1997-05-30,24.78,25.02,24.32,25.02,10600,8.63 +NASDAQ,FFCH,1996-12-03,22.12,22.12,21.20,22.09,9800,7.50 +NASDAQ,FFCH,1996-07-11,17.23,17.23,17.23,17.23,1200,5.75 +NASDAQ,FFCH,1996-02-14,18.45,18.45,17.77,17.77,10600,5.88 +NASDAQ,FFCH,1995-10-25,17.04,17.48,16.60,16.60,10000,5.39 +NASDAQ,FFCH,1995-07-25,18.02,18.02,17.36,17.36,22000,5.59 +NASDAQ,FFCH,1995-04-21,17.13,17.67,17.02,17.02,64000,5.44 +NASDAQ,FFCH,1994-08-16,12.85,12.85,12.42,12.85,18200,4.02 +NASDAQ,FFCH,1994-05-02,12.84,12.84,12.21,12.21,2200,3.74 +NASDAQ,FFCH,1994-04-26,12.74,12.84,12.74,12.84,2200,3.94 +NASDAQ,FFCH,1993-02-09,20.60,21.83,20.60,21.83,59600,3.22 +NASDAQ,FFCH,1992-10-30,15.49,16.29,15.49,15.59,17200,2.26 +NASDAQ,FFCH,1992-04-14,11.07,11.07,11.07,11.07,800,1.57 +NASDAQ,FFCH,1992-03-02,11.66,11.66,11.26,11.46,44400,1.62 +NASDAQ,FFCH,1991-12-20,9.39,10.17,9.39,9.39,214400,1.31 +NASDAQ,FFCH,1991-09-25,11.41,11.41,11.41,11.41,800,1.57 +NASDAQ,FFCH,1991-08-07,9.48,10.06,9.48,10.06,20000,1.39 +NASDAQ,FFCH,1991-06-06,7.65,8.23,7.65,7.65,29600,1.04 +NASDAQ,FFCH,1991-04-11,8.30,8.30,8.30,8.30,5200,1.11 +NASDAQ,FFCH,1991-02-01,8.00,8.00,7.45,7.82,28800,1.02 +NASDAQ,FFCH,1990-07-25,8.24,8.70,8.24,8.70,16400,1.11 +NASDAQ,FPTB,2009-12-18,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,FPTB,2009-06-10,7.28,7.74,6.90,7.46,6900,7.33 +NASDAQ,FPTB,2009-01-27,8.82,8.82,8.82,8.82,000,8.46 +NASDAQ,FPTB,2009-01-20,8.29,8.31,8.22,8.31,1900,7.97 +NASDAQ,FPTB,2008-10-03,11.00,11.00,10.97,11.00,1300,10.33 +NASDAQ,FPTB,2008-03-24,16.34,16.60,16.34,16.42,3300,15.01 +NASDAQ,FPTB,2007-10-09,25.22,25.22,25.22,25.22,100,22.60 +NASDAQ,FPTB,2007-07-31,21.95,22.50,21.95,22.19,5000,19.72 +NASDAQ,FPTB,2006-12-13,27.90,27.90,27.85,27.85,1100,24.40 +NASDAQ,FPTB,2006-09-27,28.89,28.89,28.89,28.89,000,25.15 +NASDAQ,FPTB,2004-05-04,20.13,20.38,20.13,20.36,13200,16.89 +NASDAQ,FPTB,2003-12-22,22.07,22.07,21.86,21.86,6600,18.06 +NASDAQ,FPTB,2003-12-15,21.99,21.99,21.99,21.99,000,18.16 +NASDAQ,FPTB,2003-07-03,18.25,18.34,18.25,18.34,2500,15.04 +NASDAQ,FPTB,2003-05-09,18.55,18.58,18.48,18.56,1200,15.18 +NASDAQ,FIZZ,2009-04-24,10.50,10.74,10.33,10.52,54600,10.52 +NASDAQ,FIZZ,2009-03-12,7.28,7.95,7.28,7.95,37600,7.95 +NASDAQ,FIZZ,2008-11-11,7.74,8.11,7.43,7.91,12100,7.91 +NASDAQ,FIZZ,2008-08-05,8.00,8.38,7.61,8.15,55700,8.15 +NASDAQ,FIZZ,2008-06-25,7.26,7.39,7.01,7.35,36400,7.35 +NASDAQ,FIZZ,2006-09-14,12.91,12.91,12.51,12.52,156200,9.74 +NASDAQ,FIZZ,2006-08-31,14.47,14.60,14.04,14.06,134900,10.93 +NASDAQ,FIZZ,2006-07-24,15.90,16.45,15.70,16.00,307600,12.44 +NASDAQ,FIZZ,2006-03-14,9.25,9.30,9.05,9.15,83200,7.12 +NASDAQ,FIZZ,2006-01-26,8.44,8.88,8.35,8.77,73100,6.82 +NASDAQ,FIZZ,2005-06-10,8.15,8.19,8.11,8.19,2400,5.72 +NASDAQ,FIZZ,2005-01-03,8.39,8.48,8.20,8.31,14500,5.80 +NASDAQ,FIZZ,2004-02-02,16.41,16.41,16.23,16.31,17000,5.18 +NASDAQ,FIZZ,2003-11-18,15.05,15.20,14.99,15.00,8600,4.77 +NASDAQ,FIZZ,2003-11-04,15.12,15.17,15.12,15.16,15100,4.82 +NASDAQ,FIZZ,2003-10-16,15.10,15.10,14.90,15.10,21800,4.80 +NASDAQ,FIZZ,2003-04-28,14.08,14.20,13.82,14.20,30700,4.51 +NASDAQ,FIZZ,2003-03-06,14.25,14.25,14.16,14.25,7700,4.53 +NASDAQ,FIZZ,2003-01-28,15.08,15.13,15.08,15.13,2400,4.81 +NASDAQ,FIZZ,2001-05-08,9.70,9.70,9.70,9.70,200,3.08 +NASDAQ,FIZZ,2000-06-07,8.19,8.19,8.13,8.13,3400,2.58 +NASDAQ,FIZZ,2000-04-20,8.63,8.63,8.50,8.50,5000,2.70 +NASDAQ,FIZZ,1999-05-27,8.37,8.37,8.37,8.37,2400,2.66 +NASDAQ,FIZZ,1997-10-17,10.25,10.25,10.00,10.00,13000,3.18 +NASDAQ,FIZZ,1997-07-16,9.50,10.00,9.50,10.00,90500,3.18 +NASDAQ,FIZZ,1997-06-03,11.37,11.37,11.37,11.37,5800,3.61 +NASDAQ,FIZZ,1997-01-15,8.88,8.88,8.63,8.63,29500,2.74 +NASDAQ,FIZZ,1997-01-06,8.63,8.75,8.63,8.69,10600,2.76 +NASDAQ,FIZZ,1995-10-23,6.81,6.81,6.38,6.81,31200,1.08 +NASDAQ,FIZZ,1995-09-26,7.13,7.13,7.13,7.13,14400,1.13 +NASDAQ,FIZZ,1995-03-03,6.00,6.00,6.00,6.00,7200,0.95 +NASDAQ,FIZZ,1994-09-20,20.00,20.00,19.25,19.25,30700,0.76 +NASDAQ,FIZZ,1994-08-16,16.75,16.75,16.75,16.75,15400,0.67 +NASDAQ,FIZZ,1994-05-11,17.25,17.25,17.25,17.25,13400,0.69 +NASDAQ,FIZZ,1994-02-22,21.50,21.50,20.75,20.75,49900,0.82 +NASDAQ,FIZZ,1993-12-22,22.00,22.25,22.00,22.25,15400,0.88 +NASDAQ,FIZZ,1993-06-03,17.00,17.00,17.00,17.00,7700,0.68 +NASDAQ,FIZZ,1992-11-24,18.75,19.25,18.25,19.25,80600,0.76 +NASDAQ,FIZZ,1992-11-04,19.50,19.50,19.50,19.50,7700,0.77 +NASDAQ,FIZZ,1992-04-21,20.00,21.00,20.00,21.00,174700,0.83 +NASDAQ,FIZZ,1991-11-21,26.25,28.00,25.75,25.75,88300,1.02 +NASDAQ,FFHS,2008-05-05,8.25,8.25,8.25,8.25,000,8.02 +NASDAQ,FFHS,2008-04-17,8.25,8.25,8.25,8.25,200,8.02 +NASDAQ,FFHS,2007-09-11,13.01,13.01,13.01,13.01,000,12.32 +NASDAQ,FFHS,2007-04-09,16.88,16.88,16.88,16.88,100,15.88 +NASDAQ,FFHS,2006-05-09,16.96,16.96,16.50,16.62,800,15.29 +NASDAQ,FFHS,2006-03-28,15.82,15.82,15.82,15.82,000,14.47 +NASDAQ,FFHS,2005-11-29,16.50,16.50,16.50,16.50,000,15.01 +NASDAQ,FFHS,2005-10-20,16.55,16.55,16.55,16.55,100,15.06 +NASDAQ,FFHS,2005-09-16,16.75,16.75,16.75,16.75,000,15.17 +NASDAQ,FFHS,2004-12-02,20.00,20.00,20.00,20.00,000,17.87 +NASDAQ,FFHS,2004-05-26,17.75,17.75,17.75,17.75,000,15.73 +NASDAQ,FFHS,2004-02-13,21.00,21.00,18.38,18.38,1500,16.22 +NASDAQ,FFHS,2004-01-27,17.35,17.35,17.35,17.35,200,15.31 +NASDAQ,FFHS,2003-11-07,17.65,17.66,16.70,17.14,7500,15.06 +NASDAQ,FFHS,2003-10-07,20.54,20.54,20.53,20.53,1600,18.03 +NASDAQ,FFHS,2003-03-13,14.11,14.47,14.11,14.47,800,12.53 +NASDAQ,FFHS,2003-01-16,13.47,13.67,13.15,13.67,17900,11.84 +NASDAQ,FFHS,2002-08-23,12.50,12.50,12.50,12.50,000,10.70 +NASDAQ,FFHS,2002-01-29,10.10,10.10,10.10,10.10,000,8.54 +NASDAQ,FFHS,2001-05-23,10.00,10.00,10.00,10.00,500,8.27 +NASDAQ,FFHS,2000-10-10,8.50,8.50,7.75,8.00,10000,6.50 +NASDAQ,FFHS,2000-09-13,9.63,9.63,9.63,9.63,000,7.76 +NASDAQ,FFHS,2000-05-10,9.00,9.00,9.00,9.00,000,7.19 +NASDAQ,FFHS,1999-08-13,13.50,13.50,13.50,13.50,000,10.58 +NASDAQ,FFHS,1999-01-13,15.00,15.00,15.00,15.00,000,11.63 +NASDAQ,FFHS,1998-07-20,16.50,16.50,16.50,16.50,000,12.66 +NASDAQ,FFHS,1998-01-21,27.00,27.00,27.00,27.00,1800,13.69 +NASDAQ,FFHS,1997-04-29,17.00,17.00,17.00,17.00,000,8.52 +NASDAQ,FFHS,1996-08-15,14.50,14.50,14.50,14.50,000,7.16 +NASDAQ,FFHS,1996-05-21,15.00,15.00,15.00,15.00,2400,7.37 +NASDAQ,FFHS,1996-05-02,14.50,15.25,14.50,14.75,3800,7.24 +NASDAQ,FFHS,1996-02-12,15.50,15.50,15.50,15.50,000,7.57 +NASDAQ,FFHS,1996-01-16,17.25,17.25,17.25,17.25,1800,8.43 +NASDAQ,FFHS,1994-06-10,28.87,29.00,28.87,29.00,5100,6.86 +NASDAQ,FFHS,1994-03-01,26.50,26.50,26.50,26.50,24000,6.24 +NASDAQ,FFHS,1993-11-01,26.50,26.75,26.50,26.50,9300,6.21 +NASDAQ,FFHS,1993-10-26,25.00,25.00,25.00,25.00,000,5.86 +NASDAQ,FFHS,1993-09-01,28.00,28.00,28.00,28.00,600,6.53 +NASDAQ,FNET,2009-05-28,1.30,1.31,1.27,1.27,27200,1.27 +NASDAQ,FNET,2008-04-30,6.87,6.93,6.86,6.86,2800,1.86 +NASDAQ,FNET,2008-01-17,7.64,8.34,7.02,7.20,18600,1.95 +NASDAQ,FNET,2007-10-10,9.40,9.88,9.40,9.85,15600,2.67 +NASDAQ,FNET,2007-06-11,10.50,10.60,10.48,10.51,42800,2.85 +NASDAQ,FNET,2007-03-20,8.28,8.47,8.28,8.35,27200,2.26 +NASDAQ,FNET,2006-12-15,9.45,10.49,9.20,10.49,369900,2.84 +NASDAQ,FNET,2006-08-23,7.58,7.66,6.89,6.96,114000,1.89 +NASDAQ,FRPT,2009-12-01,5.20,5.25,5.10,5.19,820800,5.19 +NASDAQ,FRPT,2009-07-09,4.75,4.75,4.50,4.57,2026900,4.57 +NASDAQ,FRPT,2009-04-15,6.87,6.94,6.65,6.81,1204100,6.81 +NASDAQ,FRPT,2009-03-19,5.72,5.82,5.51,5.55,779400,5.55 +NASDAQ,FRPT,2008-06-04,4.05,4.18,3.97,4.15,583400,4.15 +NASDAQ,FRPT,2007-06-26,23.46,23.84,21.00,21.70,3688800,21.70 +NASDAQ,FRPT,2007-05-23,28.45,28.45,27.44,27.65,956000,27.65 +NASDAQ,FRPT,2007-05-16,24.89,26.45,24.55,26.09,2412300,26.09 +NASDAQ,FRPT,2006-11-28,11.38,11.39,10.55,10.68,819900,10.68 +NASDAQ,FRPT,2006-08-24,6.15,6.54,6.15,6.50,488600,6.50 +NASDAQ,FRPT,2006-02-21,1.99,1.99,1.92,1.96,113400,1.96 +NASDAQ,FRPT,2006-02-10,2.03,2.04,2.02,2.03,200200,2.03 +NASDAQ,FRPT,2006-01-19,1.07,1.21,1.05,1.15,560000,1.15 +NASDAQ,FRPT,2005-11-29,0.88,0.95,0.84,0.90,151000,0.90 +NASDAQ,FRPT,2005-11-28,0.92,0.93,0.85,0.87,100700,0.87 +NASDAQ,FRPT,2005-06-08,1.55,1.59,1.51,1.55,161600,1.55 +NASDAQ,FRPT,2004-11-15,0.15,0.17,0.15,0.15,253100,1.80 +NASDAQ,FRPT,2004-08-18,0.14,0.16,0.14,0.15,70800,1.80 +NASDAQ,FRPT,2004-03-22,0.29,0.32,0.29,0.30,35800,3.60 +NASDAQ,FRPT,2003-11-25,0.08,0.09,0.08,0.08,31400,0.96 +NASDAQ,FRPT,2003-05-06,0.14,0.14,0.12,0.12,19800,1.44 +NASDAQ,FRPT,2003-01-08,0.13,0.13,0.12,0.12,1100,1.44 +NASDAQ,FRPT,2002-12-19,0.12,0.12,0.12,0.12,2700,1.44 +NASDAQ,FRPT,2002-09-18,0.18,0.18,0.15,0.16,11200,1.92 +NASDAQ,FRPT,2002-06-14,0.25,0.27,0.24,0.27,2300,3.24 +NASDAQ,FRPT,2002-04-23,0.10,0.12,0.10,0.12,1100,1.44 +NASDAQ,FRPT,2002-04-08,0.12,0.12,0.09,0.09,1800,1.08 +NASDAQ,FRPT,2001-12-17,0.03,0.05,0.03,0.05,800,0.60 +NASDAQ,FRPT,2001-06-12,0.09,0.09,0.09,0.09,000,1.08 +NASDAQ,FRPT,2001-02-05,0.12,0.12,0.12,0.12,000,1.50 +NASDAQ,FRPT,2000-03-27,2.50,2.50,2.12,2.12,2400,25.50 +NASDAQ,FRPT,2000-03-17,2.12,2.12,1.81,2.00,900,24.00 +NASDAQ,FRPT,1999-12-13,1.75,1.75,1.69,1.69,600,20.25 +NASDAQ,FRPT,1999-08-13,4.50,4.75,4.37,4.50,800,54.00 +NASDAQ,FRPT,1999-04-09,12.12,14.25,12.00,14.25,5800,170.99 +NASDAQ,FALC,2010-02-02,3.45,3.46,3.38,3.39,79100,3.39 +NASDAQ,FALC,2010-01-15,3.94,3.94,3.57,3.69,1592700,3.69 +NASDAQ,FALC,2009-07-14,4.70,4.85,4.65,4.78,43900,4.78 +NASDAQ,FALC,2009-06-22,4.64,4.78,4.43,4.43,140400,4.43 +NASDAQ,FALC,2009-04-29,3.62,3.83,3.56,3.83,388100,3.83 +NASDAQ,FALC,2009-04-01,2.34,2.48,2.25,2.41,204900,2.41 +NASDAQ,FALC,2009-03-16,2.84,2.97,2.65,2.65,54100,2.65 +NASDAQ,FALC,2008-11-12,2.18,2.37,2.13,2.24,3065300,2.24 +NASDAQ,FALC,2008-02-01,8.92,9.61,8.78,9.40,704600,9.40 +NASDAQ,FALC,2008-01-07,10.41,10.50,9.37,9.60,864600,9.60 +NASDAQ,FALC,2007-07-31,10.43,10.48,10.17,10.39,510600,10.39 +NASDAQ,FALC,2007-04-02,10.46,10.50,10.28,10.33,128300,10.33 +NASDAQ,FALC,2005-10-14,6.16,6.18,6.05,6.14,65100,6.14 +NASDAQ,FALC,2004-08-09,5.03,5.61,5.03,5.48,106100,5.48 +NASDAQ,FALC,2003-06-13,5.48,5.62,5.30,5.50,123100,5.50 +NASDAQ,FALC,2003-02-13,4.02,4.02,3.71,3.85,32300,3.85 +NASDAQ,FALC,2002-09-09,4.70,4.79,4.52,4.72,66100,4.72 +NASDAQ,FALC,2002-09-04,4.56,5.02,4.56,5.00,104600,5.00 +NASDAQ,FALC,2002-06-07,4.26,4.63,4.01,4.56,65200,4.56 +NASDAQ,FALC,2002-06-04,4.33,4.57,4.17,4.57,76300,4.57 +NASDAQ,FALC,2001-08-30,9.61,9.66,9.01,9.56,272200,9.56 +NASDAQ,FAST,2009-09-08,37.34,37.44,36.90,37.19,1219600,37.19 +NASDAQ,FAST,2009-09-01,35.97,37.47,34.87,34.91,2452000,34.91 +NASDAQ,FAST,2009-06-11,36.00,36.17,35.40,35.74,1685100,35.39 +NASDAQ,FAST,2008-11-11,36.00,36.86,34.08,35.98,2695700,35.28 +NASDAQ,FAST,2007-11-15,39.65,40.52,39.62,40.03,1001800,38.81 +NASDAQ,FAST,2007-10-30,42.97,44.06,42.63,43.96,845700,42.62 +NASDAQ,FAST,2007-08-06,45.15,47.38,45.08,47.35,1995700,45.68 +NASDAQ,FAST,2006-09-01,37.00,37.00,36.38,36.63,630200,35.14 +NASDAQ,FAST,2005-08-03,65.05,66.00,64.77,64.98,1092000,30.70 +NASDAQ,FAST,2005-05-19,55.64,56.76,55.64,56.53,940000,26.71 +NASDAQ,FAST,2005-04-28,53.53,53.88,52.47,52.88,1281600,24.98 +NASDAQ,FAST,2004-10-27,55.12,55.60,53.50,54.44,2288000,25.58 +NASDAQ,FAST,2004-06-08,54.75,54.76,54.09,54.54,675200,25.52 +NASDAQ,FAST,2003-10-24,44.65,45.00,44.06,44.81,756400,20.91 +NASDAQ,FAST,2003-01-14,35.47,36.09,35.17,36.06,1034600,16.73 +NASDAQ,FAST,2002-03-06,74.85,75.71,74.81,75.61,1600800,17.54 +NASDAQ,FAST,2002-02-08,70.10,70.70,68.31,70.37,1138400,16.30 +NASDAQ,FAST,2001-10-01,56.85,56.99,54.64,55.76,877600,12.92 +NASDAQ,FAST,2001-07-13,62.55,63.20,62.32,63.09,330000,14.62 +NASDAQ,FAST,2001-03-23,53.75,55.25,53.75,54.13,1538800,12.54 +NASDAQ,FAST,2000-05-10,66.75,67.19,64.50,65.12,1728800,15.06 +NASDAQ,FAST,2000-04-27,53.75,57.38,53.25,57.38,594400,13.27 +NASDAQ,FAST,1999-12-10,36.63,36.75,35.88,36.00,498000,8.31 +NASDAQ,FAST,1999-10-06,48.94,48.94,47.31,47.56,845600,10.98 +NASDAQ,FAST,1999-07-22,56.75,58.00,55.88,57.00,970800,13.16 +NASDAQ,FAST,1999-07-19,56.13,57.19,56.00,57.00,1033200,13.16 +NASDAQ,FAST,1997-06-05,48.50,49.00,48.50,48.81,283200,11.27 +NASDAQ,FAST,1997-01-17,47.50,47.63,47.00,47.00,442000,10.85 +NASDAQ,FAST,1996-12-12,44.75,45.00,44.00,44.25,197600,10.21 +NASDAQ,FAST,1996-09-20,46.50,47.25,45.75,47.00,818000,10.85 +NASDAQ,FAST,1996-08-08,44.25,44.75,43.75,43.75,329200,10.10 +NASDAQ,FAST,1995-02-02,43.00,43.00,42.25,42.50,572800,4.90 +NASDAQ,FAST,1994-12-30,42.00,42.00,40.88,40.88,964000,4.72 +NASDAQ,FAST,1994-12-05,41.25,41.50,41.00,41.00,1660000,4.73 +NASDAQ,FAST,1994-10-04,40.75,40.75,39.00,39.25,826400,4.53 +NASDAQ,FAST,1994-04-22,31.25,31.25,30.50,31.00,666400,3.58 +NASDAQ,FAST,1994-01-28,34.25,34.25,33.75,33.75,116000,3.89 +NASDAQ,FAST,1993-05-19,24.50,24.75,24.50,24.75,155200,2.85 +NASDAQ,FAST,1992-04-09,14.75,16.00,14.75,15.50,701600,1.79 +NASDAQ,FAST,1991-10-04,24.25,25.50,24.25,25.50,625600,1.47 +NASDAQ,FAST,1991-08-05,25.00,25.00,24.50,24.50,76800,1.41 +NASDAQ,FAST,1991-05-09,20.75,21.25,20.25,21.25,1030400,1.22 +NASDAQ,FAST,1991-03-04,22.00,22.75,22.00,22.75,257600,1.31 +NASDAQ,FAST,1990-12-27,18.00,18.25,17.75,17.75,230400,1.02 +NASDAQ,FAST,1990-06-22,21.00,21.00,20.50,20.50,692800,1.18 +NASDAQ,FAST,1990-04-19,22.00,22.50,22.00,22.50,160000,1.30 +NASDAQ,FPIC,2009-10-16,37.64,37.94,36.83,36.95,47200,36.95 +NASDAQ,FPIC,2009-06-16,31.88,32.81,31.08,31.44,30900,31.44 +NASDAQ,FPIC,2009-06-03,30.05,31.08,29.77,30.59,55100,30.59 +NASDAQ,FPIC,2009-03-13,34.45,35.43,34.13,34.83,20400,34.83 +NASDAQ,FPIC,2009-02-24,36.43,37.99,36.27,37.97,52100,37.97 +NASDAQ,FPIC,2008-09-15,49.75,50.46,48.09,48.09,40100,48.09 +NASDAQ,FPIC,2007-12-31,42.50,43.73,42.50,42.98,34200,42.98 +NASDAQ,FPIC,2007-12-17,42.50,43.38,42.50,42.51,47300,42.51 +NASDAQ,FPIC,2007-12-10,43.73,44.97,43.62,44.87,66600,44.87 +NASDAQ,FPIC,2007-07-18,40.54,40.55,39.65,40.24,46000,40.24 +NASDAQ,FPIC,2006-12-22,38.55,38.60,38.20,38.31,76000,38.31 +NASDAQ,FPIC,2006-08-01,38.34,38.54,37.58,37.75,54000,37.75 +NASDAQ,FPIC,2006-07-14,36.76,37.67,36.54,37.33,41100,37.33 +NASDAQ,FPIC,2006-04-27,38.91,39.75,38.81,39.58,112900,39.58 +NASDAQ,FPIC,2005-11-25,38.84,39.10,38.38,38.38,11400,38.38 +NASDAQ,FPIC,2005-11-01,38.02,38.02,37.39,37.55,30200,37.55 +NASDAQ,FPIC,2005-03-09,31.61,32.23,31.22,31.50,39200,31.50 +NASDAQ,FPIC,2004-04-29,21.99,22.12,21.80,22.00,77100,22.00 +NASDAQ,FPIC,2004-03-24,23.72,23.72,22.91,23.50,30700,23.50 +NASDAQ,FPIC,2003-10-24,17.11,17.50,16.84,17.00,22200,17.00 +NASDAQ,FPIC,2003-04-21,8.25,8.28,8.10,8.24,41600,8.24 +NASDAQ,FPIC,2003-03-18,7.28,7.50,6.90,7.28,69900,7.28 +NASDAQ,FPIC,2002-12-23,6.75,7.20,6.74,6.93,60400,6.93 +NASDAQ,FPIC,2002-10-28,3.85,3.95,3.76,3.80,160700,3.80 +NASDAQ,FPIC,2001-07-20,13.36,13.59,13.31,13.43,18500,13.43 +NASDAQ,FPIC,2001-01-19,9.69,9.69,9.25,9.50,55000,9.50 +NASDAQ,FPIC,2000-06-30,15.38,16.38,14.00,15.69,470100,15.69 +NASDAQ,FPIC,2000-06-28,13.50,14.75,13.50,14.62,89900,14.62 +NASDAQ,FPIC,1999-12-21,18.44,18.50,18.06,18.16,68000,18.16 +NASDAQ,FPIC,1999-10-29,16.25,16.25,15.62,15.88,85600,15.88 +NASDAQ,FPIC,1999-09-28,16.50,16.63,15.00,15.75,115800,15.75 +NASDAQ,FPIC,1999-09-03,16.37,16.63,16.25,16.50,231300,16.50 +NASDAQ,FPIC,1999-08-10,45.25,45.62,37.00,37.75,237200,37.75 +NASDAQ,FPIC,1999-08-06,48.62,48.62,46.00,46.37,26100,46.37 +NASDAQ,FPIC,1998-08-24,30.38,30.38,29.00,29.00,53200,29.00 +NASDAQ,FPIC,1997-09-29,30.00,30.00,28.50,28.50,10700,28.50 +NASDAQ,FPIC,1997-04-11,17.25,17.75,17.25,17.38,7700,17.38 +NASDAQ,FPIC,1996-12-06,12.25,13.50,11.75,13.00,110900,13.00 +NASDAQ,FPIC,1996-12-05,13.12,13.50,13.12,13.12,34100,13.12 +NASDAQ,FCAP,2010-01-27,14.50,14.50,14.50,14.50,100,14.50 +NASDAQ,FCAP,2009-11-23,15.00,15.00,15.00,15.00,100,14.81 +NASDAQ,FCAP,2009-06-16,17.02,17.02,17.02,17.02,000,16.61 +NASDAQ,FCAP,2009-02-10,14.43,14.50,14.43,14.50,500,13.81 +NASDAQ,FCAP,2008-10-29,15.29,15.29,15.29,15.29,000,14.38 +NASDAQ,FCAP,2008-09-10,15.93,15.93,15.93,15.93,000,14.82 +NASDAQ,FCAP,2008-03-10,15.51,15.51,15.51,15.51,000,14.09 +NASDAQ,FCAP,2007-10-12,16.55,16.55,16.40,16.40,400,14.74 +NASDAQ,FCAP,2007-10-08,16.95,16.99,16.95,16.99,1100,15.27 +NASDAQ,FCAP,2007-03-09,18.24,18.24,18.24,18.24,000,15.91 +NASDAQ,FCAP,2006-01-19,18.00,18.00,18.00,18.00,100,13.75 +NASDAQ,FCAP,2005-11-25,17.15,17.15,17.15,17.15,000,12.98 +NASDAQ,FCAP,2005-08-16,18.70,18.75,18.70,18.75,800,14.07 +NASDAQ,FCAP,2005-07-06,19.01,19.01,19.01,19.01,000,14.26 +NASDAQ,FCAP,2004-11-23,21.00,21.00,21.00,21.00,000,15.40 +NASDAQ,FCAP,2004-05-20,23.50,23.50,23.50,23.50,000,17.00 +NASDAQ,FCAP,2003-12-23,21.00,21.00,21.00,21.00,000,15.09 +NASDAQ,FCAP,2003-08-15,19.19,19.19,19.19,19.19,000,13.60 +NASDAQ,FCAP,2003-03-12,20.25,20.25,20.25,20.25,000,14.17 +NASDAQ,FCAP,2002-08-06,16.75,17.50,16.75,17.50,800,12.08 +NASDAQ,FCAP,2002-05-13,16.70,16.70,16.70,16.70,000,11.43 +NASDAQ,FCAP,2002-02-14,14.50,14.50,14.50,14.50,300,9.84 +NASDAQ,FCAP,2002-02-08,14.10,14.10,14.10,14.10,000,9.57 +NASDAQ,FCAP,2001-07-16,12.00,12.00,12.00,12.00,200,8.06 +NASDAQ,FCAP,2001-02-13,11.00,11.00,11.00,11.00,1800,7.24 +NASDAQ,FCAP,2000-04-11,11.00,11.00,11.00,11.00,3400,7.03 +NASDAQ,FCAP,1999-10-11,11.75,11.75,11.75,11.75,000,7.37 +NASDAQ,FSYS,2009-05-01,15.45,15.86,15.08,15.52,368200,15.52 +NASDAQ,FSYS,2008-08-29,52.50,52.76,50.25,51.83,313400,51.83 +NASDAQ,FSYS,2008-08-07,42.05,43.55,40.60,41.56,657300,41.56 +NASDAQ,FSYS,2008-05-13,22.89,24.66,22.50,24.06,946400,24.06 +NASDAQ,FSYS,2008-02-22,10.90,11.07,10.47,10.69,60500,10.69 +NASDAQ,FSYS,2007-12-11,15.42,15.98,15.33,15.39,141500,15.39 +NASDAQ,FSYS,2007-12-03,14.81,14.96,14.19,14.28,92900,14.28 +NASDAQ,FSYS,2007-03-14,19.12,19.45,17.74,18.30,590600,18.30 +NASDAQ,FSYS,2007-03-09,20.70,21.50,20.59,21.38,795000,21.38 +NASDAQ,FSYS,2006-07-13,10.68,10.70,9.96,10.05,154800,20.10 +NASDAQ,FSYS,2006-02-15,5.83,6.06,5.78,5.92,53900,11.84 +NASDAQ,FSYS,2005-12-30,5.11,5.16,5.00,5.16,83200,10.32 +NASDAQ,FSYS,2004-11-12,6.37,6.53,6.18,6.30,40000,12.60 +NASDAQ,FSYS,2003-12-01,6.40,6.56,5.88,6.19,89700,12.38 +NASDAQ,FSYS,2003-09-03,6.92,6.92,6.28,6.60,44200,13.20 +NASDAQ,FSYS,2002-11-27,4.60,4.90,4.45,4.84,42400,9.68 +NASDAQ,FSYS,2002-09-24,4.30,4.40,4.02,4.15,60000,8.30 +NASDAQ,FSYS,2002-03-15,12.88,13.55,12.43,13.50,167200,27.00 +NASDAQ,FSYS,2001-05-18,28.07,30.25,27.54,29.20,487400,58.40 +NASDAQ,FSYS,2001-03-14,14.69,15.81,14.44,15.81,61500,31.62 +NASDAQ,FSYS,2000-10-30,18.00,18.94,17.75,18.50,44500,37.00 +NASDAQ,FSYS,2000-07-19,32.00,32.62,31.62,31.62,40200,63.25 +NASDAQ,FSYS,2000-07-13,38.50,38.62,37.25,38.00,92300,76.00 +NASDAQ,FSYS,1999-12-29,14.94,15.00,14.87,15.00,4800,30.00 +NASDAQ,FSYS,1999-11-22,13.31,13.31,12.50,12.94,6200,25.88 +NASDAQ,FSYS,1999-11-12,13.00,13.00,12.88,12.88,2400,25.75 +NASDAQ,FSYS,1999-09-28,12.75,12.81,12.62,12.81,17100,25.62 +NASDAQ,FSYS,1999-06-02,9.38,9.38,9.00,9.38,2600,18.75 +NASDAQ,FSYS,1998-11-03,17.00,17.38,16.25,16.25,9400,32.50 +NASDAQ,FSYS,1998-06-17,15.75,15.75,15.25,15.38,26400,30.75 +NASDAQ,FSYS,1998-05-26,16.00,16.75,15.94,16.25,78600,32.50 +NASDAQ,FSYS,1997-01-15,10.37,10.50,10.00,10.44,19000,20.88 +NASDAQ,FSYS,1995-12-22,8.38,8.75,8.25,8.38,11000,16.75 +NASDAQ,FSYS,1995-11-10,9.25,9.75,9.25,9.38,5400,18.75 +NASDAQ,FSYS,1995-10-13,9.88,10.12,9.88,10.12,9600,20.25 +NASDAQ,FSYS,1995-07-27,12.13,12.13,11.87,11.87,1600,23.75 +NASDAQ,FSYS,1995-03-23,8.87,9.25,8.87,9.00,13900,18.00 +NASDAQ,FSYS,1995-03-10,9.13,9.13,8.75,8.87,2900,17.75 +NASDAQ,FSYS,1994-12-29,8.38,8.62,8.38,8.38,22200,16.75 +NASDAQ,FSYS,1994-12-20,9.13,9.50,8.62,9.13,13500,18.25 +NASDAQ,FSYS,1994-09-30,11.87,11.87,11.38,11.87,9500,23.75 +NASDAQ,FSYS,1994-05-05,10.25,10.50,10.00,10.25,6500,20.50 +NASDAQ,FSYS,1992-03-20,4.64,4.64,4.64,4.64,600,9.28 +NASDAQ,FSYS,1990-09-07,5.81,5.81,5.81,5.81,1600,11.62 +NASDAQ,FSYS,1990-08-23,6.00,6.00,6.00,6.00,800,12.00 +NASDAQ,FSYS,1989-09-13,10.83,10.83,10.83,10.83,1200,21.66 +NASDAQ,FSYS,1988-08-12,8.11,8.11,8.11,8.11,700,16.22 +NASDAQ,FSYS,1988-01-25,7.73,7.73,7.73,7.73,1800,15.47 +NASDAQ,FSYS,1987-09-30,8.92,8.92,8.92,8.92,800,17.84 +NASDAQ,FSYS,1987-01-22,14.31,14.31,14.31,14.31,1800,28.62 +NASDAQ,FSYS,1987-01-19,15.48,15.48,15.48,15.48,5800,30.97 +NASDAQ,FFIC,2009-01-09,11.16,11.16,10.45,10.55,67100,9.94 +NASDAQ,FFIC,2008-10-21,17.05,17.49,16.34,16.77,83300,15.64 +NASDAQ,FFIC,2008-10-09,14.56,14.62,12.92,12.92,215800,12.05 +NASDAQ,FFIC,2008-07-18,17.00,17.35,16.54,16.94,122100,15.68 +NASDAQ,FFIC,2008-06-05,19.71,20.20,19.56,20.15,214400,18.65 +NASDAQ,FFIC,2007-02-21,17.27,17.27,17.10,17.27,51800,15.29 +NASDAQ,FFIC,2006-06-02,17.28,17.32,17.06,17.16,57200,14.90 +NASDAQ,FFIC,2006-03-21,17.19,17.22,16.84,16.92,46000,14.69 +NASDAQ,FFIC,2005-06-02,17.09,17.10,16.91,17.04,56200,14.44 +NASDAQ,FFIC,2005-03-11,18.50,18.65,18.35,18.44,103600,15.62 +NASDAQ,FFIC,2004-01-21,18.51,18.59,18.30,18.34,24900,15.17 +NASDAQ,FFIC,2003-12-10,27.23,27.49,26.70,26.88,53800,14.82 +NASDAQ,FFIC,2003-08-20,21.82,22.09,21.81,22.08,21900,12.07 +NASDAQ,FFIC,2002-10-10,14.94,15.79,14.85,15.51,95100,8.34 +NASDAQ,FFIC,2002-02-05,16.69,16.69,16.44,16.50,11700,8.74 +NASDAQ,FFIC,2001-08-09,25.15,25.15,24.90,25.00,102600,8.74 +NASDAQ,FFIC,2001-08-06,25.05,25.15,24.25,25.02,41600,8.75 +NASDAQ,FFIC,2000-10-18,15.50,15.50,15.37,15.50,25900,5.32 +NASDAQ,FFIC,2000-07-13,15.69,16.00,15.69,15.69,10600,5.35 +NASDAQ,FFIC,2000-05-26,15.00,15.00,15.00,15.00,3200,5.08 +NASDAQ,FFIC,1999-07-08,16.33,16.39,16.02,16.02,8300,5.35 +NASDAQ,FFIC,1999-07-02,15.71,17.13,15.71,17.00,97900,5.68 +NASDAQ,FFIC,1999-06-17,14.42,14.60,14.42,14.42,30600,4.82 +NASDAQ,FFIC,1998-10-27,14.61,14.73,14.36,14.61,37600,4.82 +NASDAQ,FFIC,1998-06-01,26.22,26.22,25.62,26.10,34100,5.70 +NASDAQ,FFIC,1998-05-06,25.14,25.80,25.14,25.26,34400,5.51 +NASDAQ,FFIC,1997-11-04,20.90,21.62,20.90,21.50,10500,4.67 +NASDAQ,FFIC,1997-07-03,19.65,20.13,19.65,20.13,57700,4.35 +NASDAQ,FFIC,1997-01-31,16.57,16.80,16.57,16.80,88800,3.62 +NASDAQ,FFIC,1996-10-16,17.28,17.40,17.16,17.22,67500,3.70 +NASDAQ,FFIC,1996-10-08,17.76,17.76,17.40,17.64,50600,3.79 +NASDAQ,FFIC,1996-05-14,15.37,15.49,15.13,15.43,145800,3.32 +NASDAQ,FTBK,2009-07-30,0.92,0.93,0.86,0.89,37100,8.90 +NASDAQ,FTBK,2009-03-25,1.22,1.32,1.07,1.18,99700,11.80 +NASDAQ,FTBK,2009-02-20,1.41,1.58,1.38,1.39,39400,13.90 +NASDAQ,FTBK,2008-09-17,11.38,11.92,10.85,11.64,66100,115.84 +NASDAQ,FTBK,2008-07-28,10.54,11.04,9.50,9.60,32100,95.54 +NASDAQ,FTBK,2008-07-08,8.35,9.95,8.25,9.88,41200,98.33 +NASDAQ,FTBK,2008-05-07,16.29,16.29,15.50,15.50,19300,153.26 +NASDAQ,FTBK,2008-04-14,16.77,16.77,16.21,16.39,20700,162.06 +NASDAQ,FTBK,2008-02-12,18.25,18.49,17.67,17.94,34300,175.77 +NASDAQ,FTBK,2007-02-13,27.13,27.25,26.91,27.18,6500,258.37 +NASDAQ,FTBK,2006-09-13,40.77,40.77,40.21,40.76,9900,255.48 +NASDAQ,FTBK,2006-04-27,32.70,33.72,32.59,33.18,5700,206.86 +NASDAQ,FTBK,2006-03-15,32.43,32.64,32.17,32.40,4000,200.92 +NASDAQ,FTBK,2005-08-04,30.15,30.15,29.75,29.85,8600,183.06 +NASDAQ,FTBK,2005-06-20,26.46,26.74,26.41,26.41,2600,160.97 +NASDAQ,FTBK,2005-06-01,25.10,25.73,24.81,25.49,5100,155.36 +NASDAQ,FTBK,2005-03-31,38.35,38.88,37.50,37.90,10600,153.16 +NASDAQ,FTBK,2004-10-12,35.20,36.10,35.20,35.75,5400,143.69 +NASDAQ,FTBK,2004-07-08,33.01,33.98,32.76,32.76,4200,130.95 +NASDAQ,FTBK,2003-03-24,25.90,25.90,25.37,25.40,1700,98.00 +NASDAQ,FTBK,2002-12-27,26.36,26.48,26.01,26.28,2300,100.74 +NASDAQ,FTBK,2002-02-22,25.50,25.80,25.45,25.77,8300,97.14 +NASDAQ,FTBK,2001-07-26,27.80,28.25,27.80,28.25,3800,105.35 +NASDAQ,FTBK,2001-04-17,22.45,22.50,22.15,22.19,15800,82.33 +NASDAQ,FTBK,2000-10-31,18.81,18.81,18.38,18.75,1800,68.82 +NASDAQ,FTBK,2000-09-01,18.88,19.23,18.88,19.00,1700,69.29 +NASDAQ,FTBK,2000-05-11,17.62,17.62,17.31,17.50,4100,63.43 +NASDAQ,FTBK,1999-11-12,23.22,23.85,22.85,22.85,600,82.02 +NASDAQ,FTBK,1999-06-18,23.97,23.97,23.72,23.72,3700,85.16 +NASDAQ,FTBK,1998-06-05,46.82,47.07,46.82,46.82,200,83.81 +NASDAQ,FEIM,2010-01-05,5.00,5.65,4.85,5.51,57800,5.51 +NASDAQ,FEIM,2009-02-17,2.80,3.07,2.80,3.07,4700,3.07 +NASDAQ,FEIM,2008-10-03,4.49,4.49,4.23,4.40,1700,4.40 +NASDAQ,FEIM,2008-01-30,9.06,9.14,9.03,9.08,1300,9.08 +NASDAQ,FEIM,2008-01-22,8.95,9.05,8.88,9.00,2900,9.00 +NASDAQ,FEIM,2006-12-21,12.50,12.68,12.45,12.65,14700,12.40 +NASDAQ,FEIM,2006-12-04,12.32,12.58,12.10,12.48,8800,12.24 +NASDAQ,FEIM,2006-10-17,13.16,13.40,13.11,13.37,5600,13.01 +NASDAQ,FEIM,2006-07-26,11.65,11.65,11.45,11.45,1700,11.15 +NASDAQ,FEIM,2006-02-13,12.75,12.85,12.60,12.85,5400,12.42 +NASDAQ,FEIM,2005-09-13,12.55,13.00,12.55,12.87,8100,12.32 +NASDAQ,FEIM,2005-08-29,12.30,12.47,12.00,12.40,8400,11.87 +NASDAQ,FEIM,2005-06-15,12.10,12.26,12.04,12.17,31600,11.65 +NASDAQ,FEIM,2004-03-23,15.93,15.93,14.90,15.20,38300,14.22 +NASDAQ,FEIM,2003-09-10,10.55,10.59,10.40,10.50,4300,9.73 +NASDAQ,FEIM,2003-06-06,9.30,9.32,9.10,9.30,28200,8.62 +NASDAQ,FEIM,2002-11-11,8.25,8.25,8.10,8.20,2800,7.52 +NASDAQ,FEIM,2002-08-07,7.25,7.50,6.81,7.00,18300,6.33 +NASDAQ,FEIM,2002-04-30,12.25,12.75,12.25,12.75,7600,11.54 +NASDAQ,FEIM,2002-03-07,13.80,13.80,13.30,13.50,118500,12.11 +NASDAQ,FEIM,2001-07-03,17.80,17.80,17.50,17.53,4700,15.59 +NASDAQ,FEIM,2001-02-28,14.70,14.70,13.75,13.98,9200,12.35 +NASDAQ,FEIM,2001-02-27,15.00,15.00,14.50,14.68,5200,12.97 +NASDAQ,FEIM,2000-07-03,28.62,29.50,28.38,29.25,21300,25.71 +NASDAQ,FEIM,2000-03-10,24.00,26.87,23.87,26.87,96800,23.46 +NASDAQ,FEIM,1999-11-16,9.25,9.44,8.87,9.00,4600,7.86 +NASDAQ,FEIM,1998-08-31,7.56,7.56,6.34,6.34,38600,5.40 +NASDAQ,FEIM,1997-12-30,15.33,15.51,15.27,15.51,10800,13.12 +NASDAQ,FEIM,1997-11-17,25.69,26.06,25.69,26.06,19800,14.69 +NASDAQ,FEIM,1997-10-15,23.37,26.26,22.53,25.78,219400,14.44 +NASDAQ,FEIM,1997-08-20,17.95,18.43,17.95,18.19,26800,10.19 +NASDAQ,FEIM,1997-06-20,13.25,13.37,13.19,13.19,9300,7.39 +NASDAQ,FEIM,1997-06-02,12.05,13.01,12.05,12.77,136400,7.15 +NASDAQ,FEIM,1997-05-12,10.30,10.30,10.00,10.18,50000,5.70 +NASDAQ,FEIM,1996-09-25,9.64,9.64,9.28,9.64,68200,5.40 +NASDAQ,FEIM,1996-06-28,8.19,8.31,7.83,7.83,29400,4.39 +NASDAQ,FEIM,1996-05-30,6.99,7.11,6.87,6.99,8800,3.91 +NASDAQ,FEIM,1995-12-19,5.18,5.30,4.64,5.12,82800,2.87 +NASDAQ,FEIM,1995-09-25,4.70,4.76,4.70,4.76,3000,2.67 +NASDAQ,FEIM,1994-12-08,3.98,3.98,3.98,3.98,200,2.23 +NASDAQ,FEIM,1994-11-11,2.77,2.77,2.77,2.77,2800,1.55 +NASDAQ,FEIM,1994-09-22,3.73,3.73,3.73,3.73,3200,2.09 +NASDAQ,FEIM,1993-10-19,6.50,6.50,6.50,6.50,15000,3.64 +NASDAQ,FEIM,1993-09-09,4.94,4.94,4.82,4.82,600,2.70 +NASDAQ,FEIM,1993-06-04,4.34,4.34,4.34,4.34,9000,2.43 +NASDAQ,FEIM,1993-05-06,4.46,4.46,4.34,4.34,1600,2.43 +NASDAQ,FEIM,1993-04-12,4.22,4.22,4.22,4.22,9000,2.36 +NASDAQ,FEIM,1992-11-11,4.34,4.34,4.34,4.34,1500,2.43 +NASDAQ,FEIM,1992-06-09,3.98,4.10,3.98,4.10,4500,2.29 +NASDAQ,FEIM,1992-03-16,4.34,4.34,4.34,4.34,1500,2.43 +NASDAQ,FEIM,1991-08-28,4.70,4.82,4.58,4.70,6000,2.63 +NASDAQ,FEIM,1990-11-23,4.22,4.22,4.22,4.22,3300,2.36 +NASDAQ,FEIM,1990-10-03,4.82,4.82,4.82,4.82,1200,2.70 +NASDAQ,FEIM,1990-09-06,5.06,5.06,5.06,5.06,800,2.83 +NASDAQ,FEIM,1990-07-05,6.99,6.99,6.99,6.99,1500,3.91 +NASDAQ,FEIM,1990-02-06,7.83,7.95,7.83,7.83,2600,4.39 +NASDAQ,FEIM,1989-01-23,9.88,9.88,9.88,9.88,3400,5.53 +NASDAQ,FEIM,1988-01-07,12.17,12.17,12.05,12.05,2200,6.75 +NASDAQ,FEIM,1987-09-10,20.36,21.20,20.36,21.20,26200,11.88 +NASDAQ,FEIM,1987-03-20,26.38,26.38,26.26,26.26,11200,14.71 +NASDAQ,FEIM,1987-02-24,26.38,26.98,26.38,26.86,6300,15.05 +NASDAQ,FEIM,1986-12-29,21.68,21.80,21.68,21.68,1000,12.15 +NASDAQ,FEIM,1986-12-12,21.56,21.56,20.96,20.96,13000,11.74 +NASDAQ,FEIM,1986-12-10,21.32,21.32,21.32,21.32,4400,11.95 +NASDAQ,FEIM,1986-12-01,21.20,21.32,20.36,20.96,32200,11.74 +NASDAQ,FEIM,1986-08-05,19.51,19.64,19.03,19.15,10000,10.73 +NASDAQ,FEIM,1986-07-01,20.48,21.20,20.48,21.20,25600,11.88 +NASDAQ,FEIM,1985-07-18,23.61,23.61,23.37,23.61,14600,8.82 +NASDAQ,FEIM,1985-07-05,21.20,21.44,21.08,21.44,15800,8.01 +NASDAQ,FEIM,1985-05-20,21.80,22.41,21.80,22.16,9900,8.28 +NASDAQ,FEIM,1984-01-12,28.70,29.53,28.58,29.29,17800,10.71 +NASDAQ,FSBK,2009-10-12,11.65,11.65,11.36,11.39,4100,11.17 +NASDAQ,FSBK,2009-04-09,11.19,12.45,11.19,12.25,42600,11.61 +NASDAQ,FSBK,2008-12-19,11.99,12.00,11.48,11.93,43900,10.95 +NASDAQ,FSBK,2008-03-26,21.75,22.00,21.24,21.90,12400,19.38 +NASDAQ,FSBK,2007-11-09,22.55,23.68,22.40,22.96,28300,20.13 +NASDAQ,FSBK,2007-07-05,28.37,29.00,28.37,28.99,15000,25.07 +NASDAQ,FSBK,2007-02-06,30.16,30.49,30.01,30.24,9200,25.99 +NASDAQ,FSBK,2006-11-22,32.97,32.97,32.23,32.23,1500,27.54 +NASDAQ,FSBK,2006-08-29,30.80,30.95,29.82,30.06,9100,25.55 +NASDAQ,FSBK,2006-08-01,31.82,32.17,29.25,31.90,88900,27.12 +NASDAQ,FSBK,2006-03-30,37.43,37.75,37.43,37.75,1800,21.15 +NASDAQ,FSBK,2005-03-03,25.36,26.29,25.36,26.29,900,14.36 +NASDAQ,FSBK,2004-10-26,24.50,25.94,24.50,25.92,7600,14.06 +NASDAQ,FSBK,2004-05-21,23.34,23.35,23.04,23.04,4500,12.32 +NASDAQ,FSBK,2003-08-11,34.58,34.81,34.35,34.81,1200,12.21 +NASDAQ,FSBK,2003-04-04,32.85,33.20,32.55,32.84,7800,11.45 +NASDAQ,FSBK,2002-12-13,36.18,36.18,35.71,35.71,3600,12.31 +NASDAQ,FSBK,2002-09-05,35.00,35.16,34.45,35.16,2700,12.07 +NASDAQ,FSBK,2002-04-17,41.13,41.13,41.10,41.10,14800,9.36 +NASDAQ,FSBK,2001-06-18,27.00,27.00,27.00,27.00,300,6.01 +NASDAQ,FSBK,2001-01-22,23.37,23.37,23.37,23.37,11100,5.17 +NASDAQ,FSBK,2000-04-17,18.56,18.62,18.56,18.56,127500,4.03 +NASDAQ,FSBK,1999-08-13,17.87,18.00,17.87,18.00,25400,3.84 +NASDAQ,FSBK,1999-05-17,17.87,17.87,17.87,17.87,3800,3.80 +NASDAQ,FSBK,1999-04-12,17.75,17.75,17.75,17.75,24600,3.78 +NASDAQ,FSBK,1998-09-23,21.25,21.50,21.25,21.50,40500,4.52 +NASDAQ,FSBK,1998-07-29,34.75,34.75,34.50,34.50,14100,4.84 +NASDAQ,FKFS,2010-01-14,11.75,11.75,11.75,11.75,200,11.75 +NASDAQ,FKFS,2009-08-20,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,FKFS,2009-04-30,7.59,7.59,7.59,7.59,1200,7.59 +NASDAQ,FKFS,2008-12-31,7.99,8.00,7.86,7.86,1300,7.86 +NASDAQ,FKFS,2008-09-22,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,FKFS,2008-02-22,12.70,12.72,12.70,12.72,400,12.72 +NASDAQ,FKFS,2008-02-06,9.92,10.73,9.92,10.73,4800,10.73 +NASDAQ,FKFS,2008-01-24,8.50,9.10,8.50,9.10,2700,9.10 +NASDAQ,FKFS,2007-10-12,13.79,13.79,13.00,13.15,3400,13.15 +NASDAQ,FKFS,2007-06-25,19.00,19.00,19.00,19.00,000,19.00 +NASDAQ,FKFS,2007-05-23,19.12,19.12,19.12,19.12,000,19.12 +NASDAQ,FKFS,2007-04-09,19.56,19.56,19.56,19.56,000,19.56 +NASDAQ,FKFS,2006-10-26,19.32,19.32,19.32,19.32,000,19.32 +NASDAQ,FKFS,2006-08-10,16.50,16.50,16.50,16.50,000,16.50 +NASDAQ,FKFS,2005-12-08,19.77,19.77,19.77,19.77,000,19.66 +NASDAQ,FKFS,2005-11-15,20.50,20.50,20.50,20.50,000,20.38 +NASDAQ,FKFS,2005-07-21,19.80,19.80,19.80,19.80,000,19.58 +NASDAQ,FKFS,2005-06-16,17.19,17.19,17.19,17.19,000,17.00 +NASDAQ,FKFS,2005-02-15,22.44,23.70,22.37,23.06,10800,22.56 +NASDAQ,FKFS,2004-11-17,22.87,22.90,22.87,22.90,700,22.29 +NASDAQ,FKFS,2004-04-13,28.48,28.48,28.47,28.47,200,27.46 +NASDAQ,FKFS,2003-12-17,27.30,27.30,27.30,27.30,000,26.23 +NASDAQ,FKFS,2003-12-15,26.68,26.68,26.65,26.65,500,25.60 +NASDAQ,FKFS,2002-06-17,16.87,16.87,16.87,16.87,000,15.73 +NASDAQ,FKFS,2002-05-09,18.20,18.20,18.20,18.20,000,16.88 +NASDAQ,FKFS,2002-03-15,15.25,15.25,15.25,15.25,000,14.14 +NASDAQ,FKFS,2001-06-28,13.80,13.80,13.80,13.80,000,12.64 +NASDAQ,FKFS,2001-06-05,14.15,14.15,14.15,14.15,000,12.89 +NASDAQ,FKFS,2001-05-07,12.05,12.05,12.05,12.05,4000,10.97 +NASDAQ,FKFS,2000-10-19,10.13,10.25,9.94,10.25,10500,9.20 +NASDAQ,FKFS,2000-09-05,10.13,10.13,10.13,10.13,000,9.03 +NASDAQ,FKFS,2000-09-01,10.13,10.13,10.13,10.13,000,9.03 +NASDAQ,FKFS,2000-04-07,9.75,9.88,9.13,9.13,2300,8.08 +NASDAQ,FKFS,1999-12-14,9.50,9.50,8.94,9.00,5000,7.91 +NASDAQ,FKFS,1999-12-07,10.44,10.44,10.44,10.44,000,9.10 +NASDAQ,FKFS,1999-11-26,10.69,10.81,10.69,10.81,3100,9.43 +NASDAQ,FKFS,1998-10-06,13.88,13.88,13.75,13.75,106700,11.78 +NASDAQ,FKFS,1998-05-07,20.75,20.75,20.75,20.75,3000,17.66 +NASDAQ,FKFS,1998-03-19,17.00,17.00,17.00,17.00,1600,14.47 +NASDAQ,FKFS,1998-01-05,19.00,19.00,18.25,18.50,2500,15.70 +NASDAQ,FKFS,1997-09-17,28.50,28.50,28.50,28.50,1600,12.06 +NASDAQ,FKFS,1997-09-05,28.50,28.50,28.50,28.50,400,12.06 +NASDAQ,FKFS,1997-08-20,26.00,26.75,26.00,26.75,10600,11.32 +NASDAQ,FKFS,1996-12-09,19.25,19.25,19.25,19.25,000,8.15 +NASDAQ,FKFS,1996-05-01,18.25,18.25,17.75,18.00,33200,7.62 +NASDAQ,FKFS,1996-04-01,18.50,18.50,18.50,18.50,1000,7.83 +NASDAQ,FKFS,1995-02-22,10.75,11.00,10.75,10.88,86200,4.60 +NASDAQ,FKFS,1995-02-16,10.63,10.63,10.63,10.63,000,4.50 +NASDAQ,FBMS,2009-10-16,6.78,6.79,6.78,6.79,300,6.79 +NASDAQ,FBMS,2009-07-28,8.72,8.72,8.72,8.72,000,8.72 +NASDAQ,FBMS,2009-03-18,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,FBMS,2008-08-11,17.21,17.21,17.21,17.21,000,17.21 +NASDAQ,FBMS,2008-04-10,18.88,18.88,18.88,18.88,800,18.73 +NASDAQ,FBMS,2007-02-23,27.02,27.02,27.02,27.02,000,26.45 +NASDAQ,FBMS,2007-01-03,30.25,30.25,30.25,30.25,000,29.31 +NASDAQ,FBMS,2006-12-14,33.75,33.76,33.75,33.76,1000,32.71 +NASDAQ,FBMS,2006-11-03,25.00,25.00,25.00,25.00,400,24.22 +NASDAQ,FBMS,2005-01-18,18.50,18.50,18.50,18.50,000,8.82 +NASDAQ,FBMS,2004-12-09,17.35,17.45,17.35,17.45,2000,8.32 +NASDAQ,FBMS,2004-11-23,17.00,17.00,17.00,17.00,000,8.11 +NASDAQ,FBMS,2004-10-13,17.10,17.10,17.00,17.00,800,8.11 +NASDAQ,FBMS,2004-07-13,15.50,15.50,15.50,15.50,2000,7.39 +NASDAQ,FREEZ,2010-01-19,0.18,0.18,0.17,0.17,6000,0.17 +NASDAQ,FREEZ,2009-03-04,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,FREEZ,2009-02-04,0.18,0.18,0.17,0.17,4100,0.17 +NASDAQ,FREEZ,2009-01-09,0.32,0.32,0.32,0.32,000,0.32 +NASDAQ,FREEZ,2008-07-14,2.48,2.48,2.48,2.48,400,2.48 +NASDAQ,FREEZ,2008-01-11,2.06,2.06,2.06,2.06,000,2.06 +NASDAQ,FREEZ,2007-11-05,3.85,4.15,3.65,3.75,8100,3.75 +NASDAQ,FNLC,2010-01-19,15.16,15.50,15.16,15.35,13200,15.35 +NASDAQ,FNLC,2009-09-03,18.39,18.65,17.93,18.41,11700,17.99 +NASDAQ,FNLC,2009-02-02,16.98,17.35,16.48,17.25,9300,16.50 +NASDAQ,FNLC,2008-05-09,16.96,16.96,16.61,16.88,2000,15.60 +NASDAQ,FNLC,2006-12-15,16.72,16.72,16.72,16.72,000,14.47 +NASDAQ,FNLC,2006-07-26,17.55,17.55,17.20,17.20,2000,14.75 +NASDAQ,FNLC,2006-06-09,17.46,17.46,17.36,17.36,700,14.75 +NASDAQ,FNLC,2006-02-03,17.89,17.90,17.25,17.50,5000,14.75 +NASDAQ,FNLC,2005-10-14,18.85,18.85,18.85,18.85,000,15.76 +NASDAQ,FNLC,2005-01-14,17.60,17.60,17.02,17.02,1100,13.92 +NASDAQ,FNLC,2004-09-02,19.00,19.20,18.50,19.20,2600,15.50 +NASDAQ,FNLC,2003-09-02,42.25,42.50,42.25,42.50,1800,11.16 +NASDAQ,FNLC,2003-04-08,35.30,35.50,35.25,35.50,14100,9.25 +NASDAQ,FNLC,2002-07-18,28.60,28.60,28.60,28.60,000,7.27 +NASDAQ,FNLC,2002-04-22,28.00,28.00,28.00,28.00,000,7.06 +NASDAQ,FNLC,2001-11-20,21.90,21.90,21.88,21.88,1800,5.45 +NASDAQ,FNLC,2001-11-06,21.55,21.55,21.00,21.00,1800,5.23 +NASDAQ,FNLC,2001-05-21,16.70,16.70,16.55,16.70,12600,4.07 +NASDAQ,FNLC,2001-04-20,15.75,15.75,15.75,15.75,3600,3.84 +NASDAQ,FNLC,1999-12-20,16.61,16.61,16.61,16.61,13200,3.80 +NASDAQ,FBIZ,2009-09-11,9.96,9.96,9.25,9.26,15000,9.13 +NASDAQ,FBIZ,2009-05-21,11.00,11.00,11.00,11.00,000,10.77 +NASDAQ,FBIZ,2009-04-16,10.80,10.80,10.80,10.80,3500,10.58 +NASDAQ,FBIZ,2009-03-13,11.84,11.84,11.84,11.84,000,11.52 +NASDAQ,FBIZ,2008-07-23,15.85,15.85,15.85,15.85,1000,15.28 +NASDAQ,FBIZ,2008-06-02,19.15,19.15,19.15,19.15,1200,18.39 +NASDAQ,FBIZ,2008-03-17,17.80,17.80,17.80,17.80,000,17.03 +NASDAQ,FBIZ,2007-06-18,19.83,20.00,19.83,19.90,700,18.84 +NASDAQ,FBIZ,2007-04-24,21.25,21.25,21.25,21.25,100,20.12 +NASDAQ,FBIZ,2007-02-26,22.10,22.30,22.10,22.30,1100,21.05 +NASDAQ,FBIZ,2006-05-02,23.65,23.65,23.50,23.50,1300,22.01 +NASDAQ,FBIZ,2006-04-18,23.50,23.50,23.50,23.50,1000,22.01 +NASDAQ,FBIZ,2006-03-23,23.21,23.21,23.21,23.21,100,21.68 +NASDAQ,FBIZ,2006-01-12,23.80,23.80,23.80,23.80,000,22.23 +NASDAQ,FELE,2009-09-11,32.58,32.92,32.16,32.45,45900,32.31 +NASDAQ,FELE,2009-07-22,25.98,26.76,25.88,26.54,79800,26.33 +NASDAQ,FELE,2009-05-14,23.18,23.90,22.97,23.25,181200,23.06 +NASDAQ,FELE,2009-04-28,21.61,22.61,21.50,22.11,127000,21.82 +NASDAQ,FELE,2009-03-26,22.42,24.13,22.20,23.82,142100,23.51 +NASDAQ,FELE,2008-09-10,42.84,43.58,41.01,43.16,123600,42.29 +NASDAQ,FELE,2008-04-21,33.59,34.66,33.59,33.97,123600,33.08 +NASDAQ,FELE,2008-03-27,36.47,36.47,35.08,35.26,134800,34.33 +NASDAQ,FELE,2007-07-20,52.00,52.00,48.71,50.49,211700,48.74 +NASDAQ,FELE,2007-05-24,46.18,46.73,45.81,45.95,197500,44.36 +NASDAQ,FELE,2006-08-24,45.93,46.89,45.74,46.04,38600,44.14 +NASDAQ,FELE,2006-08-23,47.16,47.60,45.80,45.85,47600,43.95 +NASDAQ,FELE,2006-02-14,45.00,45.90,45.00,45.81,38200,43.73 +NASDAQ,FELE,2005-12-23,40.66,41.05,40.66,40.78,24700,38.85 +NASDAQ,FELE,2005-06-13,37.62,39.40,37.24,39.40,51100,37.36 +NASDAQ,FELE,2005-06-08,37.85,37.88,36.55,37.01,39900,35.09 +NASDAQ,FELE,2004-12-28,42.79,42.88,41.07,42.44,15700,40.06 +NASDAQ,FELE,2004-11-26,41.37,41.40,40.87,41.05,3500,38.75 +NASDAQ,FELE,2004-01-02,59.91,61.40,59.86,60.24,57200,28.18 +NASDAQ,FELE,2003-12-04,60.06,61.34,58.98,59.67,20600,27.91 +NASDAQ,FELE,2003-10-20,63.25,63.25,61.31,61.89,55600,28.88 +NASDAQ,FELE,2002-12-02,46.96,47.00,46.57,47.00,11400,21.76 +NASDAQ,FELE,2002-08-27,47.99,48.00,45.07,45.89,21800,21.19 +NASDAQ,FELE,2001-12-10,78.70,78.72,78.11,78.11,3600,17.89 +NASDAQ,FELE,2001-10-22,74.75,75.35,74.75,75.25,17600,17.18 +NASDAQ,FELE,2000-09-28,66.94,70.25,66.94,70.25,49200,15.83 +NASDAQ,FELE,2000-09-19,65.75,65.75,65.75,65.75,000,14.81 +NASDAQ,FELE,2000-08-21,65.12,65.12,65.06,65.06,48800,14.66 +NASDAQ,FELE,1999-10-12,67.62,67.62,67.62,67.62,10800,15.05 +NASDAQ,FELE,1999-02-09,64.00,64.00,64.00,64.00,2000,14.12 +NASDAQ,FELE,1998-07-13,64.37,64.37,64.37,64.37,000,14.13 +NASDAQ,FELE,1997-11-19,56.88,56.88,56.88,56.88,000,12.42 +NASDAQ,FELE,1997-11-12,55.88,57.50,55.88,56.13,12000,12.26 +NASDAQ,FELE,1997-10-31,57.25,57.25,57.00,57.00,53600,12.42 +NASDAQ,FELE,1997-10-03,56.50,56.50,56.50,56.50,6400,12.31 +NASDAQ,FELE,1997-09-16,59.25,59.25,59.25,59.25,000,12.91 +NASDAQ,FELE,1996-11-11,40.38,41.00,39.75,41.00,16400,8.85 +NASDAQ,FELE,1996-09-18,33.50,33.50,33.50,33.50,3200,7.21 +NASDAQ,FELE,1996-06-19,36.50,36.50,35.00,35.00,2400,7.51 +NASDAQ,FELE,1996-06-05,36.25,36.25,35.00,35.00,62400,7.51 +NASDAQ,FELE,1996-05-23,35.50,35.63,35.50,35.63,10000,7.64 +NASDAQ,FELE,1995-12-06,30.25,30.25,30.25,30.25,13600,6.45 +NASDAQ,FELE,1995-05-22,31.12,32.00,31.00,32.00,16800,6.78 +NASDAQ,FELE,1994-06-27,26.50,26.50,26.50,26.50,2400,5.55 +NASDAQ,FELE,1993-11-19,37.25,37.25,35.50,36.50,20800,7.61 +NASDAQ,FELE,1993-02-02,23.87,23.87,23.87,23.87,000,4.96 +NASDAQ,FELE,1992-08-25,23.00,23.00,23.00,23.00,000,4.78 +NASDAQ,FELE,1992-01-31,21.75,22.00,21.75,22.00,24400,4.57 +NASDAQ,FELE,1991-12-17,18.25,18.25,18.25,18.25,3200,3.79 +NASDAQ,FELE,1991-05-15,15.75,15.75,15.75,15.75,800,3.27 +NASDAQ,FELE,1990-07-02,10.25,10.63,10.25,10.50,89200,2.18 +NASDAQ,FELE,1990-06-26,9.25,9.25,9.25,9.25,000,1.92 +NASDAQ,FELE,1990-06-05,9.25,9.25,9.25,9.25,2000,1.92 +NASDAQ,FELE,1990-05-09,8.63,8.63,8.63,8.63,18000,1.79 +NASDAQ,FXCB,2010-01-26,9.72,9.87,9.72,9.79,9300,9.79 +NASDAQ,FXCB,2009-10-27,10.07,10.29,10.06,10.25,8900,10.25 +NASDAQ,FXCB,2009-09-29,10.00,10.14,9.82,10.05,13900,10.05 +NASDAQ,FXCB,2008-12-22,10.95,11.00,10.88,11.00,6800,11.00 +NASDAQ,FXCB,2008-10-01,11.95,11.95,11.71,11.95,1100,11.95 +NASDAQ,FXCB,2008-04-02,11.30,11.30,11.25,11.28,7100,11.28 +NASDAQ,FXCB,2008-02-04,10.87,11.00,10.87,10.92,2500,10.92 +NASDAQ,FXCB,2007-05-18,14.00,14.02,14.00,14.00,24400,14.00 +NASDAQ,FXCB,2007-02-20,13.95,14.21,13.95,14.21,11200,14.21 +NASDAQ,FXCB,2007-01-17,13.60,13.63,13.51,13.63,7700,13.63 +NASDAQ,FFSX,2010-01-14,0.13,0.13,0.10,0.10,3500,0.10 +NASDAQ,FFSX,2009-04-15,1.69,1.69,1.69,1.69,100,1.69 +NASDAQ,FFSX,2008-07-01,6.50,6.50,6.00,6.00,2100,6.00 +NASDAQ,FFSX,2008-04-08,13.11,13.11,13.02,13.02,600,13.02 +NASDAQ,FFSX,2008-02-22,14.42,14.49,14.42,14.43,500,14.43 +NASDAQ,FFSX,2008-02-19,12.89,13.05,12.89,13.00,900,13.00 +NASDAQ,FFSX,2007-03-19,21.40,21.47,21.40,21.40,6800,20.85 +NASDAQ,FFSX,2007-03-01,21.60,21.60,21.60,21.60,100,21.04 +NASDAQ,FFSX,2007-02-16,21.54,21.54,21.50,21.50,2200,20.94 +NASDAQ,FFSX,2006-12-11,21.50,21.50,21.50,21.50,000,20.84 +NASDAQ,FFSX,2006-09-28,21.80,21.80,21.80,21.80,000,21.03 +NASDAQ,FFSX,2006-09-08,21.80,21.80,21.80,21.80,200,21.03 +NASDAQ,FFSX,2006-08-23,21.75,21.76,21.74,21.76,47200,20.99 +NASDAQ,FFSX,2006-04-21,22.48,22.48,22.34,22.34,400,21.36 +NASDAQ,FFSX,2006-01-20,20.22,20.22,20.22,20.22,000,19.24 +NASDAQ,FFSX,2005-10-04,19.25,19.25,19.25,19.25,000,18.22 +NASDAQ,FFSX,2005-09-27,19.50,19.50,19.50,19.50,000,18.46 +NASDAQ,FFSX,2005-09-16,19.50,19.50,19.50,19.50,000,18.46 +NASDAQ,FFSX,2005-07-08,20.41,20.41,20.41,20.41,000,19.22 +NASDAQ,FFSX,2005-01-25,22.80,22.80,21.82,22.00,30200,20.52 +NASDAQ,FFSX,2004-05-13,21.00,21.01,21.00,21.00,800,19.42 +NASDAQ,FFSX,2003-08-22,20.00,20.01,20.00,20.01,3400,18.28 +NASDAQ,FFSX,2003-07-15,17.50,17.98,17.50,17.98,2800,16.36 +NASDAQ,FFSX,2003-04-23,15.62,16.16,15.50,16.00,21600,14.50 +NASDAQ,FFSX,2003-01-02,14.74,14.74,14.62,14.62,1300,13.18 +NASDAQ,FFSX,2002-06-04,13.95,14.00,13.35,13.55,22300,12.07 +NASDAQ,FFSX,2002-01-02,11.85,11.85,11.70,11.75,2100,10.34 +NASDAQ,FFSX,2001-12-03,12.00,12.00,12.00,12.00,300,10.56 +NASDAQ,FFSX,2001-08-22,12.97,12.97,12.82,12.82,1500,11.21 +NASDAQ,FFSX,2001-05-21,12.20,12.20,12.20,12.20,1200,10.60 +NASDAQ,FFSX,2001-02-15,10.94,10.94,10.94,10.94,000,9.44 +NASDAQ,FFSX,2000-11-29,8.63,8.63,8.63,8.63,500,7.39 +NASDAQ,FFSX,1999-11-15,9.00,9.19,8.94,9.06,13600,7.48 +NASDAQ,FFSX,1999-07-20,10.44,10.50,10.38,10.38,21700,8.50 +NASDAQ,FFSX,1999-03-18,22.62,22.62,22.62,22.62,000,18.41 +NASDAQ,FFSX,1998-11-05,23.00,23.00,23.00,23.00,600,18.50 +NASDAQ,FFSX,1997-06-24,23.75,23.75,23.75,23.75,000,18.73 +NASDAQ,FFSX,1996-10-21,25.37,25.37,25.37,25.37,000,13.11 +NASDAQ,FFSX,1996-09-18,25.50,25.50,25.50,25.50,000,13.17 +NASDAQ,FFSX,1996-07-03,24.75,25.00,24.50,24.50,8000,12.57 +NASDAQ,FFSX,1996-05-24,24.00,24.00,24.00,24.00,400,12.31 +NASDAQ,FFSX,1996-05-23,25.50,25.50,25.50,25.50,300,13.08 +NASDAQ,FFSX,1996-05-07,25.50,25.50,25.50,25.50,400,12.99 +NASDAQ,FFSX,1996-03-29,24.50,24.50,24.50,24.50,300,12.48 +NASDAQ,FFSX,1996-01-19,26.00,26.00,26.00,26.00,900,13.15 +NASDAQ,FFSX,1996-01-12,27.50,27.50,27.50,27.50,000,13.91 +NASDAQ,FOODZ,2009-07-28,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,FOODZ,2009-05-13,0.08,0.08,0.07,0.07,4000,0.07 +NASDAQ,FOODZ,2008-11-06,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,FOODZ,2008-05-01,0.50,0.67,0.29,0.67,4100,0.67 +NASDAQ,FABK,2009-06-15,9.45,9.45,9.35,9.35,1800,9.21 +NASDAQ,FABK,2009-02-03,9.49,9.49,9.49,9.49,000,9.30 +NASDAQ,FABK,2008-02-22,11.72,11.72,11.72,11.72,100,11.37 +NASDAQ,FCEL,2009-12-03,3.38,3.40,3.30,3.31,308700,3.31 +NASDAQ,FCEL,2008-09-05,6.22,6.30,6.00,6.10,908400,6.10 +NASDAQ,FCEL,2008-07-22,7.78,8.17,7.78,8.17,491000,8.17 +NASDAQ,FCEL,2008-05-07,8.77,8.91,8.52,8.60,596500,8.60 +NASDAQ,FCEL,2008-04-14,7.17,7.54,7.16,7.42,1250500,7.42 +NASDAQ,FCEL,2007-12-19,11.22,12.38,10.97,12.34,3007500,12.34 +NASDAQ,FCEL,2007-05-09,6.47,6.90,6.47,6.85,2501500,6.85 +NASDAQ,FCEL,2005-04-22,8.38,8.55,8.15,8.16,941300,8.16 +NASDAQ,FCEL,2005-02-14,9.55,9.75,9.34,9.70,477500,9.70 +NASDAQ,FCEL,2004-12-15,9.34,9.66,9.25,9.37,1838200,9.37 +NASDAQ,FCEL,2004-10-22,12.41,12.95,12.30,12.40,778400,12.40 +NASDAQ,FCEL,2004-07-20,9.21,9.71,9.10,9.65,875300,9.65 +NASDAQ,FCEL,2004-02-18,12.96,13.37,12.90,13.27,470700,13.27 +NASDAQ,FCEL,2003-12-03,13.52,13.91,13.52,13.55,434000,13.55 +NASDAQ,FCEL,2003-07-08,8.49,9.30,8.27,9.10,628500,9.10 +NASDAQ,FCEL,2003-02-20,5.52,5.54,5.34,5.45,142500,5.45 +NASDAQ,FCEL,2002-11-05,6.85,6.96,6.60,6.74,208300,6.74 +NASDAQ,FCEL,2002-09-05,6.56,6.89,6.50,6.58,208400,6.58 +NASDAQ,FCEL,2000-11-22,55.91,58.69,51.19,53.94,565800,26.97 +NASDAQ,FCEL,2000-11-13,61.56,67.00,56.75,61.06,683200,30.53 +NASDAQ,FCEL,2000-10-16,83.50,92.37,81.00,91.94,1352000,45.97 +NASDAQ,FCEL,2000-10-09,87.44,87.62,81.25,85.06,823600,42.53 +NASDAQ,FCEL,2000-06-19,50.75,53.50,50.75,53.13,164800,13.28 +NASDAQ,FCEL,2000-05-05,37.75,41.00,36.00,39.69,240000,9.92 +NASDAQ,FCEL,2000-03-30,72.06,74.87,68.00,73.75,123200,18.44 +NASDAQ,FCEL,1999-08-20,17.56,18.00,17.56,18.00,20400,3.00 +NASDAQ,FCEL,1998-12-23,14.50,15.38,14.50,15.13,26400,2.52 +NASDAQ,FCEL,1998-11-27,13.25,13.25,13.13,13.13,3600,2.19 +NASDAQ,FCEL,1998-11-02,13.25,13.25,12.75,12.75,24000,2.12 +NASDAQ,FCEL,1998-08-18,15.50,16.12,15.50,16.00,40800,2.67 +NASDAQ,FCEL,1998-06-26,17.50,18.00,17.37,18.00,36600,3.00 +NASDAQ,FCEL,1998-04-28,21.75,22.06,21.75,22.06,15600,3.68 +NASDAQ,FCEL,1998-03-05,17.75,20.25,17.75,19.75,62400,3.29 +NASDAQ,FCEL,1998-01-12,15.38,16.00,15.38,15.75,36000,2.62 +NASDAQ,FCEL,1997-11-21,15.50,15.63,15.38,15.50,12000,2.58 +NASDAQ,FCEL,1997-10-27,16.31,16.31,15.75,15.75,33600,2.62 +NASDAQ,FCEL,1997-04-15,11.13,11.25,11.13,11.13,26400,1.86 +NASDAQ,FORM,2009-10-29,17.34,18.11,15.20,17.74,1461000,17.74 +NASDAQ,FORM,2009-09-17,24.79,24.99,24.39,24.45,267200,24.45 +NASDAQ,FORM,2009-06-10,20.68,21.58,20.49,21.36,1155400,21.36 +NASDAQ,FORM,2009-05-28,17.55,17.80,17.01,17.48,278000,17.48 +NASDAQ,FORM,2009-03-31,18.76,18.76,17.95,18.02,798000,18.02 +NASDAQ,FORM,2009-01-21,13.91,14.00,13.10,13.72,504300,13.72 +NASDAQ,FORM,2008-12-31,14.11,14.78,14.08,14.60,312400,14.60 +NASDAQ,FORM,2008-11-19,13.18,13.24,12.14,12.16,325200,12.16 +NASDAQ,FORM,2008-08-29,19.36,19.58,19.04,19.19,252300,19.19 +NASDAQ,FORM,2007-06-26,40.78,41.21,40.38,40.49,491200,40.49 +NASDAQ,FORM,2006-11-20,39.65,39.80,38.70,38.95,1227000,38.95 +NASDAQ,FORM,2006-08-07,42.45,43.40,42.11,42.64,427600,42.64 +NASDAQ,FORM,2006-05-08,42.70,43.69,42.59,42.95,349000,42.95 +NASDAQ,FORM,2005-09-02,26.81,27.10,26.70,26.82,158900,26.82 +NASDAQ,FORM,2005-01-25,21.95,22.17,21.58,21.72,187400,21.72 +NASDAQ,FORM,2004-10-20,18.90,22.65,18.90,22.54,1373300,22.54 +NASDAQ,FORM,2004-10-08,20.33,20.55,20.10,20.13,162800,20.13 +NASDAQ,FORM,2004-05-24,18.95,19.00,18.49,18.75,311400,18.75 +NASDAQ,FORM,2004-05-18,19.15,19.31,18.92,18.96,240700,18.96 +NASDAQ,FORM,2004-03-11,19.80,20.13,19.63,19.69,369200,19.69 +NASDAQ,FORM,2004-02-06,18.28,19.00,18.22,18.98,896600,18.98 +NASDAQ,FORM,2003-12-11,19.45,20.00,19.43,19.67,234900,19.67 +NASDAQ,FUQI,2010-01-19,20.69,20.92,20.22,20.43,790300,20.43 +NASDAQ,FUQI,2009-12-01,22.80,22.90,21.37,21.67,1138300,21.67 +NASDAQ,FUQI,2009-10-08,28.00,28.20,27.26,27.40,827600,27.40 +NASDAQ,FUQI,2009-08-05,24.38,24.92,23.33,24.40,1546500,24.40 +NASDAQ,FUQI,2009-06-16,15.36,16.30,14.39,14.89,1548100,14.89 +NASDAQ,FUQI,2009-04-17,5.16,5.27,5.04,5.11,151600,5.11 +NASDAQ,FUQI,2008-12-05,5.76,6.30,5.61,6.26,168000,6.26 +NASDAQ,FUQI,2008-01-16,8.60,8.75,8.39,8.50,79700,8.50 +NASDAQ,FUQI,2007-11-29,8.16,8.40,7.75,8.40,169300,8.40 +NASDAQ,FUQI,2007-11-12,7.45,7.47,6.50,6.80,151500,6.80 +NASDAQ,FIRE,2009-11-20,21.77,21.86,20.31,21.14,221100,21.14 +NASDAQ,FIRE,2009-10-13,22.21,22.70,22.01,22.67,230400,22.67 +NASDAQ,FIRE,2009-05-29,11.77,12.25,11.43,12.17,885600,12.17 +NASDAQ,FIRE,2008-09-18,7.29,7.82,6.91,7.50,146900,7.50 +NASDAQ,FIRE,2008-03-17,5.58,5.89,5.58,5.69,37600,5.69 +NASDAQ,FIRE,2008-01-30,6.38,6.67,6.31,6.47,84700,6.47 +NASDAQ,FIRE,2007-07-27,13.33,13.33,12.11,12.15,60100,12.15 +NASDAQ,FIRE,2007-05-08,12.76,13.25,12.76,13.05,50700,13.05 +NASDAQ,FORR,2009-09-14,22.87,23.04,22.34,22.99,70700,22.99 +NASDAQ,FORR,2009-07-29,24.50,24.85,24.50,24.56,29500,24.56 +NASDAQ,FORR,2009-07-01,24.01,25.43,24.00,25.25,120600,25.25 +NASDAQ,FORR,2009-06-15,25.13,25.13,24.46,24.81,67100,24.81 +NASDAQ,FORR,2009-04-21,20.06,21.21,20.06,21.21,98700,21.21 +NASDAQ,FORR,2009-04-20,20.60,20.80,20.05,20.08,72600,20.08 +NASDAQ,FORR,2009-03-12,17.65,18.59,17.12,18.48,108700,18.48 +NASDAQ,FORR,2009-02-04,21.95,22.17,21.08,21.43,171300,21.43 +NASDAQ,FORR,2008-05-28,29.98,29.98,29.03,29.23,48500,29.23 +NASDAQ,FORR,2007-09-27,23.34,23.83,23.34,23.65,39900,23.65 +NASDAQ,FORR,2007-06-12,26.38,26.48,25.86,26.21,163800,26.21 +NASDAQ,FORR,2007-05-23,27.56,28.08,26.74,26.80,178800,26.80 +NASDAQ,FORR,2007-05-09,30.25,31.17,30.06,31.01,183800,31.01 +NASDAQ,FORR,2007-04-20,28.13,28.96,27.59,28.61,92300,28.61 +NASDAQ,FORR,2006-12-18,29.61,29.66,28.84,28.90,90400,28.90 +NASDAQ,FORR,2005-12-06,19.37,19.75,19.26,19.70,63800,19.70 +NASDAQ,FORR,2005-09-27,20.00,20.18,19.78,20.05,68300,20.05 +NASDAQ,FORR,2005-06-16,17.82,17.82,17.56,17.67,86400,17.67 +NASDAQ,FORR,2005-03-21,14.31,14.46,14.31,14.37,40100,14.37 +NASDAQ,FORR,2005-03-16,14.71,15.10,14.66,15.02,34700,15.02 +NASDAQ,FORR,2004-06-09,18.53,18.76,17.86,17.89,59500,17.89 +NASDAQ,FORR,2004-03-23,18.42,18.91,18.32,18.46,216000,18.46 +NASDAQ,FORR,2003-10-16,15.50,15.73,15.50,15.58,37700,15.58 +NASDAQ,FORR,2002-10-28,13.45,14.05,13.44,13.88,133500,13.88 +NASDAQ,FORR,2002-09-11,16.99,16.99,16.33,16.57,47000,16.57 +NASDAQ,FORR,2002-06-05,19.74,20.00,19.11,19.50,148700,19.50 +NASDAQ,FORR,2002-04-26,18.20,18.23,17.75,18.11,95000,18.11 +NASDAQ,FORR,2001-02-09,49.50,50.12,47.25,48.25,79900,48.25 +NASDAQ,FORR,2001-01-22,47.00,47.00,44.25,46.12,90200,46.12 +NASDAQ,FORR,1999-11-03,43.00,44.25,41.62,44.00,289200,22.00 +NASDAQ,FORR,1999-10-05,39.75,40.00,39.50,39.69,37200,19.84 +NASDAQ,FORR,1998-10-15,28.25,33.00,27.50,32.50,50400,16.25 +NASDAQ,FORR,1998-09-23,33.00,35.88,33.00,35.75,9800,17.87 +NASDAQ,FORR,1998-07-13,37.75,39.12,37.50,37.94,44400,18.97 +NASDAQ,FORR,1998-03-17,28.88,29.37,28.88,29.25,247000,14.62 +NASDAQ,FORR,1998-02-04,22.62,23.50,22.50,23.50,157400,11.75 +NASDAQ,FORR,1997-10-10,27.75,27.75,26.88,27.00,2800,13.50 +NASDAQ,FORR,1997-01-08,28.38,28.88,28.38,28.88,119800,14.44 +NASDAQ,FDEF,2010-02-08,9.71,9.71,9.44,9.65,20400,9.65 +NASDAQ,FDEF,2010-01-12,11.34,11.70,11.17,11.51,19500,11.51 +NASDAQ,FDEF,2009-11-04,14.46,14.65,14.08,14.11,37600,14.11 +NASDAQ,FDEF,2009-10-28,14.19,14.28,14.00,14.10,24700,14.10 +NASDAQ,FDEF,2009-05-14,11.29,11.91,11.29,11.58,12200,11.48 +NASDAQ,FDEF,2008-02-08,20.90,20.91,20.68,20.69,3200,18.63 +NASDAQ,FDEF,2007-03-23,28.00,28.00,27.88,28.00,1200,24.22 +NASDAQ,FDEF,2005-09-08,29.40,29.50,29.40,29.50,3400,24.21 +NASDAQ,FDEF,2005-08-10,28.88,28.88,28.50,28.56,5900,23.44 +NASDAQ,FDEF,2005-01-04,28.85,29.25,28.85,29.25,1000,23.44 +NASDAQ,FDEF,2004-04-13,28.01,28.88,27.74,28.88,13600,22.76 +NASDAQ,FDEF,2004-02-25,27.52,27.81,27.52,27.80,2600,21.75 +NASDAQ,FDEF,2003-11-18,26.91,27.99,26.91,27.20,3400,21.13 +NASDAQ,FDEF,2002-12-10,19.22,19.47,19.22,19.47,3000,14.70 +NASDAQ,FDEF,2002-04-18,17.94,17.95,16.97,17.05,13500,12.68 +NASDAQ,FDEF,2002-01-08,15.25,15.50,15.04,15.22,1700,11.14 +NASDAQ,FDEF,2001-11-27,13.90,13.90,13.88,13.90,1600,10.17 +NASDAQ,FDEF,2001-10-16,13.65,13.75,13.60,13.75,2500,10.06 +NASDAQ,FDEF,2001-10-05,13.75,13.80,13.74,13.80,5100,10.01 +NASDAQ,FDEF,2001-05-09,15.45,15.45,15.37,15.44,3000,11.11 +NASDAQ,FDEF,2001-04-09,14.69,14.69,14.30,14.62,5400,10.43 +NASDAQ,FDEF,2001-02-16,13.02,13.25,13.02,13.06,3100,9.32 +NASDAQ,FDEF,2000-07-31,8.84,9.13,8.84,9.13,900,6.37 +NASDAQ,FDEF,2000-06-01,8.25,8.38,8.13,8.38,13000,5.77 +NASDAQ,FDEF,2000-05-15,8.63,8.69,8.63,8.63,8100,5.94 +NASDAQ,FDEF,1999-09-29,10.00,11.00,10.00,11.00,34700,7.34 +NASDAQ,FDEF,1999-05-17,11.75,11.75,11.75,11.75,900,7.77 +NASDAQ,FDEF,1998-12-16,13.75,13.75,13.75,13.75,000,8.94 +NASDAQ,FDEF,1998-12-11,14.00,14.00,13.75,13.75,5600,8.94 +NASDAQ,FDEF,1998-11-12,14.50,14.69,14.50,14.56,21400,9.47 +NASDAQ,FDEF,1998-08-18,13.06,13.13,12.56,13.00,205000,8.39 +NASDAQ,FDEF,1998-07-29,14.63,14.63,14.50,14.50,22700,9.36 +NASDAQ,FDEF,1997-10-03,16.00,16.00,15.75,15.75,79700,9.94 +NASDAQ,FDEF,1997-07-21,15.25,15.38,15.00,15.00,61600,9.46 +NASDAQ,FDEF,1997-02-19,12.63,12.75,12.13,12.13,102500,7.57 +NASDAQ,FDEF,1997-01-16,12.75,12.75,12.75,12.75,000,7.95 +NASDAQ,FDEF,1996-08-15,10.75,10.75,10.75,10.75,500,6.62 +NASDAQ,FDEF,1996-08-13,10.13,10.13,10.13,10.13,2200,6.24 +NASDAQ,FDEF,1996-07-18,9.88,10.00,9.88,10.00,9800,6.16 +NASDAQ,FDEF,1996-04-02,10.50,10.75,10.50,10.50,27200,6.38 +NASDAQ,FDEF,1994-03-29,13.88,13.88,13.88,13.88,000,7.75 +NASDAQ,FDEF,1993-10-25,15.00,15.50,15.00,15.38,6200,8.49 +NASDAQ,FDEF,1993-08-06,14.00,14.00,13.50,13.50,10300,7.39 +NASDAQ,FCHI,2009-12-21,47.50,47.77,47.33,47.58,15500,47.58 +NASDAQ,FCHI,2009-07-09,41.77,42.05,41.46,41.91,16100,41.79 +NASDAQ,FCHI,2009-07-01,43.79,44.04,43.39,43.39,30500,43.27 +NASDAQ,FCHI,2009-03-11,29.56,29.63,28.95,29.26,1600,28.89 +NASDAQ,FCCO,2010-02-01,5.80,5.80,5.80,5.80,400,5.80 +NASDAQ,FCCO,2009-12-14,5.99,6.00,5.85,5.85,3500,5.81 +NASDAQ,FCCO,2009-03-19,5.96,6.01,5.96,6.00,1800,5.83 +NASDAQ,FCCO,2008-12-24,6.40,6.40,6.40,6.40,700,6.13 +NASDAQ,FCCO,2008-10-24,8.33,8.33,8.33,8.33,000,7.90 +NASDAQ,FCCO,2008-04-18,14.75,14.95,14.09,14.92,1300,13.98 +NASDAQ,FCCO,2008-02-21,15.17,15.20,14.52,14.99,2300,14.04 +NASDAQ,FCCO,2007-12-26,12.04,12.10,12.00,12.10,4200,11.27 +NASDAQ,FCCO,2007-10-26,15.86,15.86,15.86,15.86,200,14.71 +NASDAQ,FCCO,2007-10-22,15.95,15.95,15.90,15.90,400,14.75 +NASDAQ,FCCO,2007-07-11,16.07,16.24,15.37,15.62,3700,14.43 +NASDAQ,FCCO,2006-08-08,17.61,17.65,17.30,17.30,3900,15.80 +NASDAQ,FCCO,2006-04-05,18.35,18.40,18.35,18.35,8100,16.65 +NASDAQ,FCCO,2005-05-05,18.61,18.61,16.73,17.50,18300,15.75 +NASDAQ,FCCO,2005-04-25,20.03,20.03,19.45,19.45,1700,17.46 +NASDAQ,FCCO,2004-07-14,21.50,21.97,21.01,21.97,1000,19.58 +NASDAQ,FCCO,2003-07-14,19.52,19.52,18.30,18.30,1300,16.16 +NASDAQ,FCCO,2003-07-10,20.00,20.00,20.00,20.00,000,17.66 +NASDAQ,FCCO,2003-02-05,15.80,15.80,15.53,15.53,1500,13.68 +NASDAQ,FCCO,2002-09-10,13.80,13.80,13.70,13.70,1300,11.99 +NASDAQ,FCCO,2001-08-03,13.75,13.75,13.75,13.75,500,11.97 +NASDAQ,FCCO,2001-04-02,13.00,13.00,13.00,13.00,000,10.77 +NASDAQ,FCCO,2000-12-27,13.50,13.50,13.50,13.50,000,11.19 +NASDAQ,FCCO,2000-10-13,14.00,14.75,14.00,14.38,2900,11.91 +NASDAQ,FCCO,2000-03-14,17.00,17.00,17.00,17.00,200,14.09 +NASDAQ,FCMC,2009-09-15,0.91,0.95,0.91,0.91,300,0.91 +NASDAQ,FCMC,2009-02-25,0.35,0.35,0.35,0.35,7400,0.35 +NASDAQ,FCMC,2008-06-11,0.86,0.89,0.52,0.89,1700,0.89 +NASDAQ,FCMC,2008-05-07,1.01,1.01,0.95,1.00,14100,1.00 +NASDAQ,FCMC,2008-04-04,1.19,1.19,1.00,1.05,28300,1.05 +NASDAQ,FCMC,2007-12-27,0.51,1.07,0.51,0.93,236800,0.93 +NASDAQ,FCMC,2007-10-23,4.10,4.85,3.70,3.83,34400,3.83 +NASDAQ,FCMC,2007-08-09,2.10,2.15,1.92,2.00,27100,2.00 +NASDAQ,FCMC,2006-12-29,4.76,4.78,4.62,4.71,12000,4.71 +NASDAQ,FCMC,2006-10-18,6.76,7.00,6.50,7.00,130800,7.00 +NASDAQ,FCMC,2006-05-30,7.91,7.91,7.91,7.91,000,7.91 +NASDAQ,FCMC,2006-02-21,7.01,7.05,7.01,7.05,900,7.05 +NASDAQ,FCMC,2005-02-07,10.55,10.55,10.55,10.55,1100,10.55 +NASDAQ,FCMC,2004-12-23,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,FCMC,2004-09-08,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,FCMC,2003-08-11,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,FCMC,2003-07-22,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,FCMC,2003-07-14,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,FCMC,2003-05-23,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,FCMC,2002-12-23,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,FCMC,2002-05-08,1.13,1.13,1.13,1.13,000,1.13 +NASDAQ,FCMC,2002-03-07,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,FCMC,2002-02-27,0.71,0.80,0.71,0.80,6000,0.80 +NASDAQ,FCMC,2001-12-13,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,FCMC,2001-11-05,1.02,1.02,1.02,1.02,800,1.02 +NASDAQ,FCMC,2001-09-19,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,2001-08-27,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,2001-08-01,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,1999-11-08,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,FFIN,2010-02-05,51.20,51.80,50.71,51.24,89200,51.24 +NASDAQ,FFIN,2010-01-19,54.43,54.89,53.81,54.34,51300,54.34 +NASDAQ,FFIN,2009-12-22,55.50,55.94,55.12,55.46,87800,55.46 +NASDAQ,FFIN,2009-11-12,49.52,50.25,48.74,48.85,59000,48.54 +NASDAQ,FFIN,2009-09-11,49.58,49.64,49.18,49.31,63500,49.00 +NASDAQ,FFIN,2009-07-20,51.06,51.06,49.67,50.70,41400,50.03 +NASDAQ,FFIN,2009-07-15,50.92,51.50,50.46,51.46,123100,50.78 +NASDAQ,FFIN,2009-04-06,49.00,49.00,47.20,48.31,135300,47.34 +NASDAQ,FFIN,2008-09-25,53.50,54.90,51.41,53.06,55800,51.25 +NASDAQ,FFIN,2008-07-16,43.93,46.46,43.29,46.38,202700,44.51 +NASDAQ,FFIN,2008-02-20,37.94,38.90,37.75,38.68,119000,36.54 +NASDAQ,FFIN,2007-08-16,38.53,41.85,38.53,41.00,126000,38.10 +NASDAQ,FFIN,2007-08-06,35.46,37.66,35.25,37.50,78000,34.85 +NASDAQ,FFIN,2007-06-28,39.00,39.48,38.54,38.95,45400,36.19 +NASDAQ,FFIN,2007-05-30,40.23,41.00,40.18,40.71,44200,37.52 +NASDAQ,FFIN,2007-02-21,42.79,42.95,42.50,42.73,24700,39.09 +NASDAQ,FFIN,2006-11-02,39.50,39.91,39.16,39.69,24900,36.04 +NASDAQ,FFIN,2006-09-06,38.32,38.53,37.82,37.88,48000,34.13 +NASDAQ,FFIN,2006-02-22,36.80,37.50,36.79,37.30,20700,33.07 +NASDAQ,FFIN,2005-10-03,34.86,35.18,34.86,34.91,7100,30.73 +NASDAQ,FFIN,2005-09-30,34.63,34.83,34.15,34.83,22100,30.66 +NASDAQ,FFIN,2004-06-25,40.78,42.03,40.78,40.92,112400,25.96 +NASDAQ,FFIN,2003-12-12,43.70,43.75,42.63,43.75,11200,27.30 +NASDAQ,FFIN,2003-03-12,37.15,37.45,36.65,37.25,8800,18.14 +NASDAQ,FFIN,2003-01-06,37.90,38.46,37.81,37.84,15800,18.25 +NASDAQ,FFIN,2001-10-29,30.25,30.25,29.38,29.90,1500,13.77 +NASDAQ,FFIN,2001-01-24,33.25,33.38,32.75,33.00,22100,11.91 +NASDAQ,FFIN,2000-08-31,31.75,32.50,31.75,32.00,56700,11.31 +NASDAQ,FFIN,2000-06-29,27.37,27.37,26.94,27.00,8500,9.54 +NASDAQ,FFIN,2000-06-14,27.25,27.25,27.25,27.25,2500,9.63 +NASDAQ,FFIN,2000-05-09,27.87,28.25,27.25,28.25,11500,9.87 +NASDAQ,FFIN,1999-09-29,31.50,33.00,31.50,32.00,26500,10.93 +NASDAQ,FFIN,1999-01-13,35.13,36.13,35.13,35.25,13700,11.74 +NASDAQ,FFIN,1998-03-30,39.75,40.50,39.75,39.88,14700,11.81 +NASDAQ,FFIN,1998-01-22,41.00,41.00,40.25,40.75,6400,11.99 +NASDAQ,FFIN,1997-12-29,42.63,42.63,42.25,42.25,1800,12.43 +NASDAQ,FFIN,1997-08-14,39.50,39.50,39.50,39.50,700,11.49 +NASDAQ,FFIN,1997-04-02,38.00,39.00,38.00,39.00,7700,9.00 +NASDAQ,FFIN,1996-11-01,35.75,35.75,35.75,35.75,000,8.13 +NASDAQ,FFIN,1996-03-29,35.50,37.00,35.50,35.50,6900,5.30 +NASDAQ,FFIN,1996-02-13,35.50,35.50,33.50,33.50,1300,4.96 +NASDAQ,FFIN,1996-02-06,35.50,35.50,35.50,35.50,000,5.25 +NASDAQ,FFIN,1995-12-28,33.00,33.50,31.75,32.50,24900,4.81 +NASDAQ,FFIN,1995-12-18,31.75,31.75,31.75,31.75,000,4.70 +NASDAQ,FFIN,1995-11-20,31.50,31.50,30.25,30.25,29600,4.43 +NASDAQ,FFIN,1995-06-26,29.00,29.00,28.00,28.00,22300,4.06 +NASDAQ,FFIN,1995-04-07,26.50,26.50,26.50,26.50,000,3.80 +NASDAQ,FFIN,1994-11-14,27.00,27.00,27.00,27.00,000,3.78 +NASDAQ,FFIN,1994-06-29,29.00,29.00,29.00,29.00,000,4.03 +NASDAQ,FFIN,1994-05-17,39.00,39.00,38.00,38.00,56900,4.18 +NASDAQ,FFIN,1994-01-17,41.50,41.50,41.50,41.50,000,4.53 +NASDAQ,FUNC,2010-02-03,5.60,5.70,5.50,5.54,18800,5.54 +NASDAQ,FUNC,2009-12-14,7.18,7.31,6.92,6.96,7000,6.84 +NASDAQ,FUNC,2009-11-16,8.30,8.49,7.92,7.92,11600,7.79 +NASDAQ,FUNC,2009-11-06,10.78,10.78,10.76,10.77,1600,10.59 +NASDAQ,FUNC,2009-11-04,10.82,10.95,10.74,10.85,6300,10.67 +NASDAQ,FUNC,2009-10-12,11.00,11.20,11.00,11.15,12900,10.97 +NASDAQ,FUNC,2009-09-25,10.35,10.74,10.33,10.74,800,10.38 +NASDAQ,FUNC,2009-08-24,10.99,11.74,10.80,10.80,9300,10.43 +NASDAQ,FUNC,2009-06-25,10.04,11.10,10.04,10.55,6500,10.00 +NASDAQ,FUNC,2009-04-08,9.48,9.49,8.63,9.39,10600,8.71 +NASDAQ,FUNC,2009-03-17,10.00,10.04,10.00,10.00,1600,9.28 +NASDAQ,FUNC,2007-01-12,22.20,22.28,22.05,22.28,3000,18.97 +NASDAQ,FUNC,2007-01-08,22.00,22.20,22.00,22.02,1000,18.58 +NASDAQ,FUNC,2006-08-25,21.25,21.50,21.23,21.48,3500,17.96 +NASDAQ,FUNC,2006-07-25,20.86,20.86,20.51,20.65,2600,17.27 +NASDAQ,FUNC,2006-01-13,20.75,20.75,20.75,20.75,1200,17.05 +NASDAQ,FUNC,2006-01-03,21.25,21.45,21.10,21.45,3400,17.47 +NASDAQ,FUNC,2005-09-14,20.15,20.15,20.15,20.15,800,16.25 +NASDAQ,FUNC,2005-04-12,20.00,20.06,19.90,19.90,1500,15.75 +NASDAQ,FUNC,2003-12-18,24.54,24.78,24.54,24.78,1500,18.83 +NASDAQ,FUNC,2003-11-24,23.45,24.28,23.45,24.25,12700,18.43 +NASDAQ,FUNC,2003-08-11,23.05,23.08,22.66,23.08,2900,17.41 +NASDAQ,FUNC,2003-05-19,24.35,24.65,23.52,23.52,2200,17.59 +NASDAQ,FUNC,2003-03-12,19.93,19.93,19.60,19.70,7000,14.62 +NASDAQ,FUNC,2003-02-04,17.19,17.19,17.19,17.19,000,12.76 +NASDAQ,FUNC,2002-11-19,16.41,16.56,16.40,16.50,5000,12.12 +NASDAQ,FUNC,2002-07-19,17.60,17.60,17.60,17.60,700,12.78 +NASDAQ,FUNC,2002-05-16,18.31,19.00,18.00,19.00,5000,13.67 +NASDAQ,FUNC,2001-12-12,16.25,16.25,16.25,16.25,1000,11.45 +NASDAQ,FUNC,2001-10-22,16.50,16.76,16.41,16.76,16400,11.81 +NASDAQ,FUNC,2001-10-16,16.49,16.49,16.49,16.49,200,11.50 +NASDAQ,FUNC,2001-07-23,13.77,14.45,13.20,13.77,5900,9.60 +NASDAQ,FUNC,2001-06-14,13.40,13.49,13.20,13.20,5300,9.10 +NASDAQ,FUNC,2001-02-28,13.13,13.13,13.13,13.13,200,8.94 +NASDAQ,FUNC,2000-11-01,10.50,10.75,10.50,10.75,4500,7.21 +NASDAQ,FUNC,2000-08-10,11.25,11.25,11.25,11.25,000,7.43 +NASDAQ,FUNC,2000-08-01,10.88,10.88,10.56,10.56,3000,6.98 +NASDAQ,FUNC,1999-12-13,14.13,14.13,14.00,14.00,1700,8.85 +NASDAQ,FUNC,1999-10-14,14.63,14.63,14.63,14.63,1900,9.15 +NASDAQ,FUNC,1997-11-20,18.87,18.87,18.75,18.75,5000,11.04 +NASDAQ,FUNC,1997-11-10,18.25,18.25,18.25,18.25,600,10.75 +NASDAQ,FUNC,1997-08-12,17.75,17.75,17.75,17.75,2500,10.37 +NASDAQ,FUNC,1996-10-02,14.50,14.50,14.50,14.50,1600,8.19 +NASDAQ,FUNC,1996-09-11,15.00,15.00,15.00,15.00,500,8.47 +NASDAQ,FUNC,1996-09-09,15.63,15.63,15.63,15.63,000,8.83 +NASDAQ,FUNC,1995-12-27,17.00,17.00,17.00,17.00,200,9.25 +NASDAQ,FUNC,1995-11-16,18.25,18.25,18.25,18.25,900,9.94 +NASDAQ,FUNC,1994-12-21,18.50,18.50,18.00,18.00,1100,9.53 +NASDAQ,FUNC,1994-11-29,18.25,18.25,18.25,18.25,000,9.66 +NASDAQ,FUNC,1994-02-17,24.50,24.50,24.50,24.50,1400,12.75 +NASDAQ,FUNC,1993-10-05,26.00,26.00,26.00,26.00,000,8.98 +NASDAQ,FUNC,1993-09-21,26.00,26.00,26.00,26.00,000,8.98 +NASDAQ,FUNC,1993-09-15,26.00,26.00,23.75,23.75,1600,8.20 +NASDAQ,FUNC,1993-05-13,36.50,36.50,36.50,36.50,000,6.26 +NASDAQ,FUNC,1993-03-23,39.00,39.00,39.00,39.00,000,6.63 +NASDAQ,FUNC,1992-11-24,35.00,35.00,35.00,35.00,000,5.90 +NASDAQ,FCZA,2009-11-20,4.92,5.00,4.75,4.75,8200,4.75 +NASDAQ,FCZA,2009-10-01,5.31,5.35,5.18,5.30,40100,5.28 +NASDAQ,FCZA,2009-09-30,5.40,5.40,5.10,5.24,50200,5.22 +NASDAQ,FCZA,2009-06-03,6.45,6.45,6.00,6.07,3800,6.03 +NASDAQ,FCZA,2008-11-10,8.90,8.90,8.90,8.90,300,8.59 +NASDAQ,FCZA,2008-08-12,12.30,12.40,11.92,11.92,2500,11.32 +NASDAQ,FCZA,2008-06-27,12.05,12.05,12.00,12.00,800,11.19 +NASDAQ,FCZA,2007-05-30,19.60,19.67,19.60,19.65,2300,17.08 +NASDAQ,FCZA,2007-01-12,19.70,19.96,19.70,19.90,6900,17.04 +NASDAQ,FCZA,2006-08-30,19.50,19.50,19.50,19.50,400,16.23 +NASDAQ,FCZA,2006-07-03,20.02,20.63,20.02,20.63,600,16.93 +NASDAQ,FCZA,2006-03-01,22.79,22.79,22.50,22.50,500,18.22 +NASDAQ,FCZA,2005-10-03,19.66,19.66,19.66,19.66,200,15.49 +NASDAQ,FCZA,2005-07-13,21.90,21.90,21.89,21.89,400,17.02 +NASDAQ,FCZA,2005-05-12,21.75,21.75,21.27,21.27,600,16.54 +NASDAQ,FCZA,2005-01-26,23.71,23.71,23.00,23.00,1300,17.68 +NASDAQ,FCZA,2004-11-02,22.45,23.16,22.15,22.15,9700,16.82 +NASDAQ,FCZA,2004-07-27,21.90,22.24,21.90,22.22,300,16.67 +NASDAQ,FCZA,2004-04-01,27.14,27.80,27.14,27.77,2200,20.37 +NASDAQ,FCZA,2004-01-13,29.05,29.55,28.52,29.39,2000,21.36 +NASDAQ,FCZA,2003-10-06,27.43,27.69,27.43,27.66,1700,19.72 +NASDAQ,FCZA,2003-09-25,26.75,27.87,26.67,26.70,7300,19.03 +NASDAQ,FCZA,2003-08-04,27.98,28.00,27.26,28.00,5300,19.96 +NASDAQ,FCZA,2002-08-29,23.60,24.25,23.60,24.25,1000,16.37 +NASDAQ,FCZA,2002-02-26,21.85,21.85,21.85,21.85,000,14.40 +NASDAQ,FCZA,2001-04-19,20.00,20.25,20.00,20.25,2100,12.75 +NASDAQ,FCZA,2000-12-26,20.00,20.00,20.00,20.00,000,12.48 +NASDAQ,FCZA,2000-10-19,19.75,19.75,19.75,19.75,600,12.32 +NASDAQ,FCZA,2000-02-25,27.00,27.00,27.00,27.00,2200,16.85 +NASDAQ,FCZA,2000-02-02,28.00,28.75,28.00,28.00,5900,17.47 +NASDAQ,FCZA,1998-05-11,32.00,34.00,32.00,33.00,1100,20.59 +NASDAQ,FCZA,1996-12-23,28.50,28.50,28.50,28.50,2000,17.78 +NASDAQ,FFKT,2009-07-24,21.79,22.53,21.75,22.08,12100,21.58 +NASDAQ,FFKT,2009-07-07,25.29,25.30,24.72,24.72,10100,24.16 +NASDAQ,FFKT,2009-05-11,21.74,22.50,20.40,22.41,16800,21.65 +NASDAQ,FFKT,2009-01-08,25.31,25.99,24.10,25.99,11900,24.71 +NASDAQ,FFKT,2008-09-16,23.48,24.71,22.57,24.71,20800,23.15 +NASDAQ,FFKT,2008-04-29,23.61,23.72,23.51,23.72,1500,21.67 +NASDAQ,FFKT,2008-01-23,26.59,28.40,26.28,26.94,9600,24.30 +NASDAQ,FFKT,2007-12-14,27.93,28.11,27.71,27.71,1500,25.00 +NASDAQ,FFKT,2007-01-31,33.54,33.83,33.53,33.74,5400,29.11 +NASDAQ,FFKT,2006-10-19,34.35,34.35,33.65,34.16,4100,29.10 +NASDAQ,FFKT,2005-10-11,30.20,30.32,29.11,29.37,5600,24.01 +NASDAQ,FFKT,2005-04-19,32.02,32.77,32.02,32.64,11300,26.14 +NASDAQ,FFKT,2004-11-05,35.95,35.97,35.30,35.97,1200,28.28 +NASDAQ,FFKT,2004-09-29,33.50,33.94,33.50,33.94,1800,26.69 +NASDAQ,FFKT,2004-08-23,33.79,33.79,33.67,33.67,600,26.21 +NASDAQ,FFKT,2004-03-24,33.12,33.55,33.12,33.16,1300,25.56 +NASDAQ,FFKT,2003-09-23,33.33,34.10,33.05,33.40,3100,25.26 +NASDAQ,FFKT,2002-12-26,33.81,34.10,33.76,34.02,1300,24.97 +NASDAQ,FFKT,2002-08-29,33.70,34.00,33.66,34.00,1100,24.73 +NASDAQ,FFKT,2002-07-25,34.60,34.85,34.45,34.66,4700,24.97 +NASDAQ,FFKT,2001-03-23,33.44,33.44,33.44,33.44,000,23.07 +NASDAQ,FFKT,2001-03-14,33.38,35.38,33.38,35.25,17500,24.32 +NASDAQ,FFKT,2001-01-09,32.00,32.00,31.75,31.75,4700,21.71 +NASDAQ,FFKT,2000-09-11,35.63,36.00,35.63,35.88,2500,24.32 +NASDAQ,FFKT,1997-12-31,64.00,64.00,64.00,64.00,400,19.88 +NASDAQ,FFKT,1997-08-15,47.00,47.00,47.00,47.00,000,14.37 +NASDAQ,FFKT,1997-06-26,40.88,40.88,40.88,40.88,000,12.50 +NASDAQ,FFKT,1997-06-13,41.25,41.25,41.25,41.25,000,12.61 +NASDAQ,FFKT,1997-05-23,40.25,40.25,40.25,40.25,000,12.19 +NASDAQ,FFKT,1997-02-11,41.25,41.25,41.25,41.25,1200,12.36 +NASDAQ,FFKT,1996-07-17,38.88,38.88,38.88,38.88,4000,11.43 +NASDAQ,FFKT,1996-06-27,35.00,35.00,33.00,33.50,46600,9.85 +NASDAQ,FFKT,1996-01-18,40.50,40.50,40.50,40.50,3200,11.69 +NASDAQ,FFKT,1995-12-04,38.50,38.50,38.50,38.50,1200,11.12 +NASDAQ,FFKT,1995-05-22,36.25,36.25,36.00,36.00,1600,10.12 +NASDAQ,FFKT,1995-03-14,35.50,35.50,35.50,35.50,000,9.98 +NASDAQ,FFKT,1994-11-29,37.00,37.00,37.00,37.00,000,10.32 +NASDAQ,FFKT,1994-04-11,41.00,41.00,41.00,41.00,400,11.17 +NASDAQ,FFKT,1994-04-04,38.00,40.00,38.00,40.00,19000,10.90 +NASDAQ,FFKT,1994-02-10,34.13,35.00,34.13,35.00,2400,9.46 +NASDAQ,FLIC,2009-07-07,23.61,24.79,23.00,23.69,40900,23.33 +NASDAQ,FLIC,2009-03-16,19.78,20.00,19.78,20.00,1900,19.38 +NASDAQ,FLIC,2009-01-14,22.00,22.00,22.00,22.00,000,21.31 +NASDAQ,FLIC,2008-12-19,23.74,23.75,23.01,23.01,800,22.12 +NASDAQ,FLIC,2008-05-20,20.13,20.94,20.13,20.94,1600,19.82 +NASDAQ,FLIC,2008-01-28,18.75,18.79,18.73,18.73,300,17.59 +NASDAQ,FLIC,2007-11-15,19.00,19.00,18.98,18.98,200,17.69 +NASDAQ,FLIC,2007-07-20,20.35,20.35,19.86,20.00,2900,18.50 +NASDAQ,FLIC,2006-12-28,43.96,43.96,43.96,43.96,400,19.81 +NASDAQ,FLIC,2006-08-30,42.95,42.96,42.95,42.95,1800,19.36 +NASDAQ,FLIC,2006-04-12,42.40,42.40,42.09,42.35,2200,18.89 +NASDAQ,FLIC,2006-02-14,42.12,42.12,42.12,42.12,000,18.79 +NASDAQ,FLIC,2005-10-19,41.14,41.14,41.14,41.14,2200,18.15 +NASDAQ,FLIC,2005-08-25,43.75,44.10,43.75,44.10,6800,19.46 +NASDAQ,FLIC,2005-02-03,49.49,49.89,49.00,49.89,9600,21.80 +NASDAQ,FLIC,2004-08-16,42.47,43.50,41.50,43.50,2000,18.85 +NASDAQ,FLIC,2004-07-15,43.70,45.10,43.50,45.10,11200,19.54 +NASDAQ,FLIC,2004-05-07,46.00,46.50,45.26,45.26,4400,19.46 +NASDAQ,FLIC,2003-12-04,41.31,43.49,41.31,42.50,4000,18.13 +NASDAQ,FLIC,2003-12-01,43.06,44.41,42.13,42.13,4600,17.97 +NASDAQ,FLIC,2003-10-20,42.92,43.12,42.82,43.12,1400,18.39 +NASDAQ,FLIC,2003-09-16,44.00,44.03,42.93,43.96,4200,18.75 +NASDAQ,FLIC,2003-08-13,39.67,41.52,39.67,40.99,2800,17.48 +NASDAQ,FLIC,2003-04-28,34.24,34.78,34.00,34.54,3400,14.61 +NASDAQ,FLIC,2003-04-09,35.63,35.63,35.47,35.47,4000,15.01 +NASDAQ,FLIC,2001-10-24,39.40,39.75,39.10,39.20,64000,10.74 +NASDAQ,FLIC,2001-10-15,38.00,38.00,38.00,38.00,6800,10.41 +NASDAQ,FLIC,2001-10-05,39.40,39.40,39.40,39.40,000,10.80 +NASDAQ,FLIC,2001-04-18,38.35,38.35,38.35,38.35,000,10.41 +NASDAQ,FLIC,2001-02-16,38.50,38.50,38.50,38.50,000,10.45 +NASDAQ,FLIC,2001-01-30,37.75,37.75,37.75,37.75,000,10.25 +NASDAQ,FLIC,2000-12-19,39.44,39.44,39.44,39.44,000,10.60 +NASDAQ,FLIC,2000-07-03,33.88,33.88,33.88,33.88,000,9.01 +NASDAQ,FLIC,2000-04-20,29.87,29.87,29.87,29.87,2400,7.95 +NASDAQ,FLIC,1999-03-15,41.88,41.88,41.75,41.75,5600,10.93 +NASDAQ,FLIC,1998-03-27,46.50,46.50,46.50,46.50,000,12.07 +NASDAQ,FLIC,1997-07-08,43.00,43.00,43.00,43.00,800,7.41 +NASDAQ,FLIC,1997-06-25,43.00,43.00,43.00,43.00,7200,7.38 +NASDAQ,FLIC,1997-05-21,42.31,42.31,42.31,42.31,000,7.27 +NASDAQ,FLIC,1996-11-20,33.50,33.50,33.50,33.50,2200,5.72 +NASDAQ,FLIC,1996-11-11,36.00,36.00,36.00,36.00,000,6.15 +NASDAQ,FLIC,1996-02-27,29.25,29.25,29.25,29.25,1400,4.98 +NASDAQ,FLIC,1996-02-13,31.00,31.00,31.00,31.00,1400,5.27 +NASDAQ,FLIC,1995-11-03,45.75,45.75,45.75,45.75,000,5.16 +NASDAQ,FSTR,2009-06-08,31.53,31.53,29.70,30.60,78900,30.60 +NASDAQ,FSTR,2008-09-05,36.32,36.59,35.00,36.35,171700,36.35 +NASDAQ,FSTR,2008-08-28,39.11,39.60,38.34,39.27,119000,39.27 +NASDAQ,FSTR,2008-05-30,33.79,34.84,33.39,34.23,436100,34.23 +NASDAQ,FSTR,2006-08-23,22.81,22.95,21.04,21.84,48500,21.84 +NASDAQ,FSTR,2006-05-18,24.01,24.45,23.24,23.61,97100,23.61 +NASDAQ,FSTR,2005-07-11,9.26,9.55,9.26,9.55,2100,9.55 +NASDAQ,FSTR,2005-05-13,8.79,9.25,8.79,9.20,10000,9.20 +NASDAQ,FSTR,2005-04-01,9.20,9.91,8.91,9.89,59700,9.89 +NASDAQ,FSTR,2004-07-16,8.76,9.25,8.50,8.73,9800,8.73 +NASDAQ,FSTR,2004-05-13,7.63,7.63,7.63,7.63,000,7.63 +NASDAQ,FSTR,2004-02-12,7.82,7.88,7.66,7.80,34800,7.80 +NASDAQ,FSTR,2004-02-11,7.67,7.80,7.66,7.77,9100,7.77 +NASDAQ,FSTR,2003-10-16,6.09,6.23,6.05,6.12,14700,6.12 +NASDAQ,FSTR,2003-05-05,4.34,4.57,4.25,4.25,16600,4.25 +NASDAQ,FSTR,2003-03-10,4.07,4.07,4.07,4.07,2500,4.07 +NASDAQ,FSTR,2003-01-14,4.26,4.26,4.25,4.25,1700,4.25 +NASDAQ,FSTR,2002-10-17,4.43,4.43,4.05,4.15,9800,4.15 +NASDAQ,FSTR,2002-09-23,4.15,4.45,4.15,4.45,3500,4.45 +NASDAQ,FSTR,2002-05-30,5.59,5.59,5.59,5.59,500,5.59 +NASDAQ,FSTR,2001-10-04,4.16,4.16,4.16,4.16,900,4.16 +NASDAQ,FSTR,2001-10-01,4.28,4.30,4.05,4.30,1900,4.30 +NASDAQ,FSTR,2001-09-28,4.05,4.05,4.05,4.05,100,4.05 +NASDAQ,FSTR,2000-01-19,4.75,5.12,4.75,5.12,11100,5.12 +NASDAQ,FSTR,1999-10-25,4.81,4.88,4.81,4.88,12000,4.88 +NASDAQ,FSTR,1999-02-16,5.06,5.06,5.06,5.06,4000,5.06 +NASDAQ,FSTR,1996-09-24,3.88,4.25,3.88,3.88,3900,3.88 +NASDAQ,FSTR,1995-01-20,3.50,3.50,3.25,3.25,8500,3.25 +NASDAQ,FSTR,1994-12-23,3.00,3.25,3.00,3.00,6000,3.00 +NASDAQ,FSTR,1994-10-13,3.25,3.38,3.25,3.25,5700,3.25 +NASDAQ,FSTR,1994-08-30,3.25,3.25,3.13,3.13,4500,3.13 +NASDAQ,FSTR,1994-08-26,3.25,3.25,3.00,3.13,12700,3.13 +NASDAQ,FSTR,1994-07-12,3.62,3.62,3.50,3.50,9500,3.50 +NASDAQ,FSTR,1994-06-22,3.75,3.75,3.50,3.50,2400,3.50 +NASDAQ,FSTR,1994-03-14,3.56,3.75,3.50,3.50,37000,3.50 +NASDAQ,FSTR,1993-12-23,3.38,3.50,3.25,3.25,16200,3.25 +NASDAQ,FSTR,1993-08-06,4.50,4.50,4.37,4.44,45900,4.44 +NASDAQ,FSTR,1993-01-28,3.25,3.25,3.25,3.25,1000,3.25 +NASDAQ,FSTR,1993-01-19,2.87,2.87,2.87,2.87,500,2.87 +NASDAQ,FSTR,1992-08-21,2.50,2.50,2.50,2.50,500,2.50 +NASDAQ,FSTR,1991-11-29,2.38,2.50,2.31,2.38,19200,2.38 +NASDAQ,FSTR,1991-02-07,3.13,3.25,2.87,3.25,48900,3.25 +NASDAQ,FSTR,1991-01-17,2.62,2.62,2.31,2.44,77200,2.44 +NASDAQ,FSTR,1990-04-18,4.37,4.37,4.37,4.37,2200,4.37 +NASDAQ,FRED,2010-02-01,10.03,10.31,9.85,10.13,281500,10.13 +NASDAQ,FRED,2009-09-15,12.56,12.58,12.30,12.44,230000,12.40 +NASDAQ,FRED,2009-05-11,13.47,13.81,13.23,13.57,223200,13.47 +NASDAQ,FRED,2009-03-24,11.48,11.70,11.31,11.35,331700,11.27 +NASDAQ,FRED,2008-05-13,11.43,11.94,11.30,11.91,556400,11.74 +NASDAQ,FRED,2007-12-10,9.72,9.84,9.41,9.50,646600,9.34 +NASDAQ,FRED,2007-11-09,10.13,10.44,9.75,10.40,869000,10.21 +NASDAQ,FRED,2007-08-10,10.85,11.24,10.85,10.99,1040600,10.76 +NASDAQ,FRED,2007-07-05,13.44,13.46,13.12,13.22,379500,12.95 +NASDAQ,FRED,2006-03-01,14.04,14.22,13.97,14.14,453800,13.75 +NASDAQ,FRED,2005-10-11,13.06,13.13,12.85,12.88,369400,12.49 +NASDAQ,FRED,2005-06-01,14.50,14.83,14.31,14.72,734000,14.25 +NASDAQ,FRED,2005-05-27,14.81,14.87,14.53,14.68,283300,14.20 +NASDAQ,FRED,2004-07-09,20.63,20.63,20.16,20.21,384700,19.47 +NASDAQ,FRED,2004-07-02,21.74,21.89,21.38,21.51,246600,20.72 +NASDAQ,FRED,2003-12-15,30.35,30.57,27.87,28.19,624500,27.11 +NASDAQ,FRED,2003-10-01,32.91,34.40,32.90,34.25,322200,32.92 +NASDAQ,FRED,2002-12-06,25.96,26.71,25.75,26.42,446100,16.89 +NASDAQ,FRED,2002-08-20,34.00,34.00,32.56,33.81,570900,21.56 +NASDAQ,FRED,2002-04-26,36.78,37.31,36.60,37.05,153000,23.61 +NASDAQ,FRED,2002-04-11,38.17,38.35,37.20,37.32,268500,23.78 +NASDAQ,FRED,2000-11-14,19.25,20.00,19.23,19.75,99000,6.65 +NASDAQ,FRED,2000-11-02,20.75,20.87,20.19,20.75,14600,6.98 +NASDAQ,FRED,2000-06-21,19.62,19.94,19.44,19.94,4200,6.70 +NASDAQ,FRED,2000-03-09,15.06,15.13,15.00,15.13,56800,5.07 +NASDAQ,FRED,1999-12-02,12.88,13.25,12.88,13.25,57700,4.42 +NASDAQ,FRED,1999-10-29,12.00,12.50,11.88,12.00,45800,3.99 +NASDAQ,FRED,1998-11-03,15.00,16.59,14.63,15.00,159800,4.91 +NASDAQ,FRED,1998-08-03,22.12,22.37,22.00,22.00,28400,7.18 +NASDAQ,FRED,1997-02-20,8.75,8.75,8.75,8.75,17200,2.24 +NASDAQ,FRED,1996-11-26,9.00,9.38,8.88,8.88,24300,2.26 +NASDAQ,FRED,1996-02-08,7.00,7.13,6.75,6.88,223900,1.72 +NASDAQ,FRED,1994-12-05,9.00,9.50,9.00,9.00,14400,2.20 +NASDAQ,FRED,1994-11-16,10.25,10.25,9.75,9.75,38300,2.38 +NASDAQ,FRED,1994-06-22,12.50,12.50,11.75,12.25,48200,2.97 +NASDAQ,FRED,1994-03-11,14.50,14.50,13.75,13.75,2100,3.32 +NASDAQ,FRED,1994-03-01,14.25,14.75,14.25,14.25,189500,3.44 +NASDAQ,FRED,1994-01-28,13.75,14.25,13.75,13.75,81900,3.31 +NASDAQ,FRED,1993-11-29,15.00,15.50,15.00,15.00,31300,3.61 +NASDAQ,FRED,1993-08-26,13.75,14.00,13.75,14.00,33800,3.36 +NASDAQ,FRED,1993-02-09,15.00,15.50,15.00,15.38,527300,3.69 +NASDAQ,FRED,1992-11-09,17.75,17.75,17.25,17.50,377900,4.20 +NASDAQ,FTEK,2008-10-28,9.94,10.36,9.04,9.68,368400,9.68 +NASDAQ,FTEK,2008-10-08,15.29,15.98,14.25,14.62,579900,14.62 +NASDAQ,FTEK,2008-08-20,18.65,19.70,18.28,19.68,574100,19.68 +NASDAQ,FTEK,2008-03-12,17.12,17.40,16.40,16.93,349000,16.93 +NASDAQ,FTEK,2007-02-28,25.76,26.58,24.46,25.40,746100,25.40 +NASDAQ,FTEK,2007-01-22,25.06,25.56,24.94,25.51,353600,25.51 +NASDAQ,FTEK,2007-01-17,27.88,28.00,27.05,27.24,317500,27.24 +NASDAQ,FTEK,2006-12-27,25.01,25.08,24.60,25.05,171000,25.05 +NASDAQ,FTEK,2006-12-07,26.05,26.26,24.72,24.99,338500,24.99 +NASDAQ,FTEK,2005-07-19,5.90,5.98,5.87,5.90,40200,5.90 +NASDAQ,FTEK,2005-06-22,6.55,7.20,6.44,7.15,246500,7.15 +NASDAQ,FTEK,2004-11-17,4.45,4.70,4.45,4.56,35000,4.56 +NASDAQ,FTEK,2004-07-14,4.99,5.00,4.70,5.00,18300,5.00 +NASDAQ,FTEK,2004-06-10,4.70,4.70,4.60,4.61,1200,4.61 +NASDAQ,FTEK,2004-03-24,4.58,4.70,4.46,4.61,18700,4.61 +NASDAQ,FTEK,2003-12-01,4.13,4.18,4.00,4.10,16700,4.10 +NASDAQ,FTEK,2003-09-15,5.88,6.00,5.85,5.90,48200,5.90 +NASDAQ,FTEK,2002-09-18,4.15,4.50,3.96,4.35,44600,4.35 +NASDAQ,FTEK,2001-10-18,3.10,3.16,3.10,3.16,3200,3.16 +NASDAQ,FTEK,2001-03-19,2.50,2.56,2.38,2.50,124600,2.50 +NASDAQ,FTEK,2000-12-20,1.66,1.66,1.53,1.53,18100,1.53 +NASDAQ,FTEK,2000-11-28,1.94,1.94,1.94,1.94,400,1.94 +NASDAQ,FTEK,2000-11-10,1.97,2.00,1.97,1.97,22100,1.97 +NASDAQ,FTEK,2000-09-26,2.03,2.06,2.03,2.03,12500,2.03 +NASDAQ,FTEK,2000-02-01,2.62,2.62,2.50,2.50,4800,2.50 +NASDAQ,FTEK,1999-10-19,3.06,3.19,2.75,2.75,40300,2.75 +NASDAQ,FTEK,1999-10-07,2.50,2.56,1.75,2.25,59600,2.25 +NASDAQ,FTEK,1999-08-05,3.13,3.13,3.00,3.06,46100,3.06 +NASDAQ,FTEK,1999-04-09,1.63,1.75,1.63,1.69,5700,1.69 +NASDAQ,FTEK,1998-12-17,2.00,2.06,2.00,2.06,2500,2.06 +NASDAQ,FTEK,1998-07-08,1.50,1.50,1.37,1.50,1500,1.50 +NASDAQ,FTEK,1998-05-18,1.72,1.72,1.59,1.63,6600,1.63 +NASDAQ,FTEK,1997-03-04,1.97,2.25,1.97,2.25,8400,2.25 +NASDAQ,FTEK,1995-05-01,6.13,6.25,6.00,6.13,9300,6.13 +NASDAQ,FTEK,1995-03-02,5.87,5.87,5.62,5.62,8700,5.62 +NASDAQ,FTEK,1995-02-14,4.50,4.50,4.50,4.50,1300,4.50 +NASDAQ,FTEK,1995-02-02,5.00,5.00,4.63,4.88,20700,4.88 +NASDAQ,FTEK,1995-01-25,5.25,5.25,5.00,5.06,20100,5.06 +NASDAQ,FTEK,1994-12-14,5.12,5.25,5.12,5.25,9200,5.25 +NASDAQ,FTEK,1994-12-07,4.88,5.12,4.88,5.12,45300,5.12 +NASDAQ,FTEK,1994-09-22,8.12,8.12,7.75,7.75,8900,7.75 +NASDAQ,FBNC,2010-02-08,14.60,14.65,14.00,14.11,38400,14.11 +NASDAQ,FBNC,2009-12-31,14.35,14.40,13.91,13.97,27000,13.97 +NASDAQ,FBNC,2009-12-29,14.25,14.45,14.03,14.29,33200,14.29 +NASDAQ,FBNC,2008-11-21,13.31,15.94,13.25,15.49,47100,14.98 +NASDAQ,FBNC,2008-06-19,15.95,15.97,15.50,15.62,49400,14.75 +NASDAQ,FBNC,2008-05-20,17.51,17.84,17.20,17.30,33600,16.34 +NASDAQ,FBNC,2006-12-27,21.64,22.13,21.61,22.08,35500,19.90 +NASDAQ,FBNC,2006-10-23,21.57,21.88,21.29,21.78,9800,19.46 +NASDAQ,FBNC,2006-07-26,20.82,21.49,20.80,21.30,17100,18.86 +NASDAQ,FBNC,2005-08-17,20.50,20.80,20.35,20.46,15600,17.49 +NASDAQ,FBNC,2005-02-23,24.50,24.50,23.64,24.14,21400,20.32 +NASDAQ,FBNC,2004-09-15,33.20,33.71,33.07,33.70,13200,18.65 +NASDAQ,FBNC,2004-08-05,29.59,29.70,29.32,29.40,15300,16.27 +NASDAQ,FBNC,2004-07-15,30.51,31.37,30.50,30.50,12600,16.88 +NASDAQ,FBNC,2004-03-22,31.90,31.90,30.90,31.05,14800,16.93 +NASDAQ,FBNC,2004-02-17,33.97,34.71,33.55,34.71,5600,18.92 +NASDAQ,FBNC,2003-06-26,26.97,26.97,26.35,26.56,7500,14.25 +NASDAQ,FBNC,2003-05-28,25.67,26.10,25.50,25.97,67500,13.81 +NASDAQ,FBNC,2003-01-16,22.95,23.79,22.95,23.54,7600,12.41 +NASDAQ,FBNC,2002-08-27,25.35,25.55,24.90,25.16,7200,13.01 +NASDAQ,FBNC,2002-08-06,25.09,25.50,24.90,25.50,9000,13.19 +NASDAQ,FBNC,2002-07-10,25.80,25.81,25.15,25.50,8400,13.19 +NASDAQ,FBNC,2001-09-20,22.38,22.99,22.38,22.75,35700,11.34 +NASDAQ,FBNC,2001-07-24,22.26,22.94,22.25,22.25,2100,11.09 +NASDAQ,FBNC,2001-03-08,18.50,18.50,18.50,18.50,300,9.04 +NASDAQ,FBNC,2000-11-16,15.50,15.50,15.50,15.50,8400,7.47 +NASDAQ,FBNC,2000-07-11,13.75,13.75,13.50,13.63,1800,6.47 +NASDAQ,FBNC,2000-05-10,15.94,15.94,14.88,14.88,11200,7.00 +NASDAQ,FBNC,1999-04-23,25.00,25.00,25.00,25.00,2500,7.60 +NASDAQ,FBNC,1998-11-11,32.00,32.00,32.00,32.00,000,9.62 +NASDAQ,FBNC,1998-10-23,27.00,27.00,24.06,27.00,5600,8.11 +NASDAQ,FBNC,1998-10-09,28.75,28.75,28.75,28.75,000,8.64 +NASDAQ,FBNC,1998-07-22,30.81,30.81,29.75,29.75,7600,8.89 +NASDAQ,FBNC,1998-07-20,31.50,31.50,31.50,31.50,000,9.42 +NASDAQ,FBNC,1998-02-10,32.75,32.75,32.75,32.75,1100,9.70 +NASDAQ,FBNC,1998-01-12,31.50,31.50,31.50,31.50,000,9.33 +NASDAQ,FBNC,1997-06-12,23.00,23.00,23.00,23.00,000,6.72 +NASDAQ,FBNC,1997-05-15,23.50,23.50,23.37,23.37,700,6.82 +NASDAQ,FBNC,1997-05-05,22.25,23.50,22.00,23.50,27700,6.86 +NASDAQ,FBNC,1997-02-25,25.75,25.75,25.75,25.75,2500,7.48 +NASDAQ,FBNC,1996-07-18,30.00,30.00,29.00,30.00,57600,4.30 +NASDAQ,FBNC,1996-06-19,30.00,30.00,30.00,30.00,000,4.27 +NASDAQ,FBNC,1995-10-03,29.50,29.50,29.50,29.50,900,4.17 +NASDAQ,FBNC,1995-09-20,21.50,21.50,21.50,21.50,000,3.02 +NASDAQ,FBNC,1995-07-31,21.75,21.75,21.75,21.75,000,3.05 +NASDAQ,FBNC,1995-05-22,22.00,22.00,22.00,22.00,000,3.06 +NASDAQ,FBNC,1995-05-10,22.50,22.50,21.00,21.00,16200,2.92 +NASDAQ,FBNC,1995-03-09,21.00,21.00,21.00,21.00,000,2.90 +NASDAQ,FBNC,1994-08-04,21.00,22.00,20.25,22.00,9000,2.99 +NASDAQ,FBNC,1994-03-14,20.00,20.00,20.00,20.00,000,2.67 +NASDAQ,FBNC,1994-01-20,18.50,18.50,18.50,18.50,000,2.47 +NASDAQ,FBNC,1993-11-18,18.00,18.00,17.00,17.00,2200,2.26 +NASDAQ,FBNC,1993-09-22,17.50,17.50,17.50,17.50,000,2.30 +NASDAQ,FNSC,2009-12-14,0.60,0.65,0.60,0.65,2900,0.65 +NASDAQ,FNSC,2009-09-10,1.62,1.73,1.55,1.61,5600,1.61 +NASDAQ,FNSC,2009-04-21,1.45,1.45,1.28,1.28,2400,1.28 +NASDAQ,FNSC,2009-03-27,2.24,2.24,1.75,1.78,2500,1.78 +NASDAQ,FNSC,2008-07-09,6.52,6.68,6.50,6.68,1600,6.68 +NASDAQ,FNSC,2008-06-19,7.30,7.60,7.25,7.25,2700,7.25 +NASDAQ,FNSC,2007-11-21,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,FNSC,2007-05-17,17.15,17.15,16.85,16.85,300,16.85 +NASDAQ,FNSC,2006-08-04,17.98,17.98,17.98,17.98,000,16.80 +NASDAQ,FNSC,2006-07-28,17.94,17.94,17.94,17.94,000,16.77 +NASDAQ,FNSC,2006-03-06,19.90,20.00,19.90,20.00,1900,17.63 +NASDAQ,FNSC,2005-08-16,27.50,27.50,27.50,27.50,000,16.16 +NASDAQ,FNSC,2005-03-07,25.00,25.00,25.00,25.00,400,14.69 +NASDAQ,FNSC,2004-12-10,25.25,25.50,25.25,25.50,1100,14.99 +NASDAQ,FNSC,2004-10-25,23.50,23.50,23.35,23.35,1100,13.72 +NASDAQ,FCTY,2009-11-11,3.82,3.82,3.75,3.75,8300,3.75 +NASDAQ,FCTY,2009-09-28,4.13,4.13,4.13,4.13,000,4.13 +NASDAQ,FCTY,2009-02-03,4.00,4.11,4.00,4.10,180600,4.10 +NASDAQ,FCTY,2008-09-08,5.35,5.50,5.35,5.47,10200,5.47 +NASDAQ,FCTY,2008-06-17,5.75,5.90,5.65,5.90,25000,5.90 +NASDAQ,FCTY,2006-12-27,8.43,8.43,8.25,8.35,4200,8.35 +NASDAQ,FCTY,2006-10-03,8.75,8.75,8.75,8.75,10000,8.75 +NASDAQ,FCTY,2006-09-05,9.00,9.00,9.00,9.00,500,9.00 +NASDAQ,FCTY,2006-08-07,9.40,9.40,9.40,9.40,1500,9.40 +NASDAQ,FCTY,2006-04-04,9.55,9.55,9.50,9.55,6000,9.55 +NASDAQ,FCTY,2005-05-18,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,FCTY,2005-01-28,15.10,16.00,15.00,16.00,4000,8.00 +NASDAQ,FNDT,2009-05-06,9.50,9.60,8.92,8.92,12800,8.92 +NASDAQ,FNDT,2008-10-16,10.10,10.22,10.08,10.22,2100,10.22 +NASDAQ,FNDT,2008-04-28,12.42,12.49,12.29,12.29,10400,12.29 +NASDAQ,FNDT,2006-12-06,12.29,12.63,12.17,12.51,40300,12.51 +NASDAQ,FNDT,2006-10-23,10.73,10.83,10.61,10.75,22100,10.75 +NASDAQ,FNDT,2006-10-09,10.00,10.24,10.00,10.17,19000,10.17 +NASDAQ,FNDT,2006-09-18,10.12,10.27,10.11,10.14,3200,10.14 +NASDAQ,FNDT,2006-05-30,10.68,10.68,10.51,10.55,20800,10.55 +NASDAQ,FNDT,2006-03-17,11.99,12.10,11.82,12.05,32600,12.05 +NASDAQ,FNDT,2005-06-30,9.81,10.10,9.81,10.10,9500,10.10 +NASDAQ,FNDT,2004-09-17,6.43,6.49,6.36,6.48,801400,6.48 +NASDAQ,FNDT,2003-06-25,5.37,5.37,5.22,5.22,16700,5.22 +NASDAQ,FNDT,2003-06-20,5.33,5.37,5.33,5.37,1800,5.37 +NASDAQ,FNDT,2003-03-11,3.52,3.52,3.52,3.52,100,3.52 +NASDAQ,FNDT,2003-01-03,4.12,4.20,4.12,4.20,2200,4.20 +NASDAQ,FNDT,2002-11-05,3.96,3.96,3.50,3.53,117100,3.53 +NASDAQ,FNDT,2002-03-27,4.25,4.54,4.25,4.38,35800,4.38 +NASDAQ,FNDT,2002-02-19,3.71,3.83,3.40,3.55,568000,3.55 +NASDAQ,FNDT,2001-06-04,9.35,9.36,9.08,9.36,49200,9.36 +NASDAQ,FNDT,2001-02-16,10.58,10.62,10.12,10.50,101300,10.50 +NASDAQ,FNDT,2000-11-03,22.00,22.12,21.69,22.00,67800,22.00 +NASDAQ,FNDT,2000-10-16,18.38,19.31,18.38,18.38,36900,18.38 +NASDAQ,FNDT,1999-10-29,13.63,13.88,13.12,13.37,52900,13.37 +NASDAQ,FNDT,1999-04-12,35.75,36.88,35.25,36.56,224800,36.56 +NASDAQ,FNDT,1998-09-25,10.88,10.88,10.63,10.88,9900,10.88 +NASDAQ,FSLR,2010-02-03,117.86,120.30,117.74,119.07,1314900,119.07 +NASDAQ,FSLR,2009-12-04,131.69,133.44,126.30,129.62,3730400,129.62 +NASDAQ,FSLR,2009-09-21,153.60,157.50,151.50,157.25,2077200,157.25 +NASDAQ,FSLR,2009-04-29,149.62,156.36,147.82,151.67,5545700,151.67 +NASDAQ,FSLR,2008-04-18,292.98,294.64,283.76,285.79,3912600,285.79 +NASDAQ,FSLR,2007-10-30,153.76,156.53,148.60,149.75,1986100,149.75 +NASDAQ,FSLR,2007-10-17,143.04,147.54,138.55,139.09,5455100,139.09 +NASDAQ,FSLR,2007-09-12,105.50,108.51,97.30,98.13,5781500,98.13 +NASDAQ,FSLR,2007-09-11,101.00,105.68,99.54,102.19,2892900,102.19 +NASDAQ,FSLR,2007-08-28,94.00,95.22,90.78,90.96,1387300,90.96 +NASDAQ,FSLR,2007-06-01,68.55,68.64,67.33,68.17,698700,68.17 +NASDAQ,FSLR,2007-05-17,63.86,65.99,63.46,65.17,1572400,65.17 +NASDAQ,FSLR,2006-11-17,24.50,25.18,23.50,24.74,18358000,24.74 +NASDAQ,FCLF,2009-04-20,8.80,8.80,8.00,8.10,10000,7.91 +NASDAQ,FCLF,2008-12-08,7.14,7.14,7.14,7.14,100,6.92 +NASDAQ,FCLF,2008-11-21,6.45,6.64,6.00,6.61,18700,6.40 +NASDAQ,FCLF,2008-10-08,8.50,8.50,8.50,8.50,200,8.16 +NASDAQ,FCLF,2008-07-22,9.00,9.23,9.00,9.23,200,8.81 +NASDAQ,FCLF,2008-06-17,9.41,9.41,9.41,9.41,000,8.98 +NASDAQ,FCLF,2007-12-07,10.04,10.04,10.03,10.03,200,9.45 +NASDAQ,FCLF,2006-07-24,10.95,11.40,10.95,11.25,107900,10.26 +NASDAQ,FCLF,2006-06-28,19.80,19.80,19.80,19.80,000,18.06 +NASDAQ,FCLF,2006-04-20,20.00,20.00,20.00,20.00,1000,18.13 +NASDAQ,FCLF,2005-07-20,13.75,13.75,13.75,13.75,000,12.16 +NASDAQ,FCLF,2005-05-17,14.00,14.00,14.00,14.00,400,12.38 +NASDAQ,FCLF,2005-01-26,14.60,14.60,14.60,14.60,000,12.77 +NASDAQ,FCLF,2004-11-24,14.75,14.75,14.75,14.75,000,12.91 +NASDAQ,FCLF,2004-08-27,13.00,13.00,13.00,13.00,200,11.32 +NASDAQ,FCLF,2004-06-29,12.00,12.00,11.00,11.50,221100,10.01 +NASDAQ,FRGB,2009-03-18,1.00,1.21,1.00,1.01,98100,1.01 +NASDAQ,FRGB,2007-10-26,22.76,23.45,22.30,23.27,33200,23.27 +NASDAQ,FRGB,2007-03-29,29.64,30.00,29.56,29.92,37700,29.92 +NASDAQ,FRGB,2006-11-27,33.11,33.30,32.69,32.75,20600,32.75 +NASDAQ,FRGB,2006-04-24,90.00,90.20,88.91,88.91,23100,29.64 +NASDAQ,FRGB,2006-04-17,85.40,87.88,85.40,85.90,15000,28.63 +NASDAQ,FRGB,2006-02-07,78.15,81.50,78.13,78.88,35100,26.29 +NASDAQ,FRGB,2005-06-09,65.39,66.00,64.37,65.72,18300,21.91 +NASDAQ,FRGB,2005-04-11,62.52,64.00,62.52,63.40,20700,21.13 +NASDAQ,FRGB,2004-11-09,42.49,42.49,42.49,42.49,600,14.16 +NASDAQ,FRGB,2004-06-23,30.00,30.00,30.00,30.00,600,10.00 +NASDAQ,FRGB,2004-05-18,30.01,30.01,30.01,30.01,000,10.00 +NASDAQ,FRGB,2004-01-02,29.00,29.00,29.00,29.00,1500,9.67 +NASDAQ,FRGB,2003-12-04,27.00,27.75,27.00,27.75,3000,9.25 +NASDAQ,FRGB,2003-11-24,25.01,25.01,25.01,25.01,300,8.34 +NASDAQ,FRGB,2003-07-17,21.75,21.75,21.00,21.00,2700,7.00 +NASDAQ,FRGB,2003-04-28,16.98,16.98,16.98,16.98,000,5.66 +NASDAQ,FRGB,2003-04-25,16.98,16.98,16.98,16.98,000,5.66 +NASDAQ,FRGB,2002-09-26,11.10,11.10,11.10,11.10,000,3.70 +NASDAQ,FRGB,2002-07-24,12.50,12.50,12.50,12.50,600,4.17 +NASDAQ,FRGB,2001-12-21,13.00,13.00,12.25,12.25,600,4.08 +NASDAQ,FRGB,2001-06-05,8.48,8.48,8.48,8.48,000,2.83 +NASDAQ,FRGB,2000-05-02,8.00,8.00,8.00,8.00,000,2.67 +NASDAQ,FRGB,2000-04-28,8.00,8.00,8.00,8.00,000,2.67 +NASDAQ,FRGB,2000-03-06,7.00,7.00,7.00,7.00,4500,2.33 +NASDAQ,FRGB,1999-10-04,7.88,7.88,7.88,7.88,900,2.62 +NASDAQ,FRGB,1999-06-16,8.00,8.00,8.00,8.00,9300,2.67 +NASDAQ,FRGB,1998-10-08,8.50,8.50,7.00,7.00,6600,2.33 +NASDAQ,FRGB,1997-09-29,9.00,9.00,9.00,9.00,600,3.00 +NASDAQ,FRGB,1996-09-30,5.62,5.75,5.62,5.75,600,1.92 +NASDAQ,FFIV,2009-12-17,49.98,50.36,49.50,50.02,582800,50.02 +NASDAQ,FFIV,2009-10-16,42.41,42.85,41.82,42.63,2181800,42.63 +NASDAQ,FFIV,2009-02-23,19.85,20.20,19.14,19.19,1662400,19.19 +NASDAQ,FFIV,2008-06-30,28.80,29.31,28.30,28.42,2226500,28.42 +NASDAQ,FFIV,2008-06-03,29.47,30.23,29.06,29.36,2427900,29.36 +NASDAQ,FFIV,2008-05-23,27.53,27.72,26.73,26.95,3182300,26.95 +NASDAQ,FFIV,2007-01-12,78.33,80.85,78.08,79.77,1859800,39.88 +NASDAQ,FFIV,2006-02-09,63.46,63.60,60.51,60.88,1484000,30.44 +NASDAQ,FFIV,2005-06-30,46.73,47.98,46.70,47.27,3228800,23.64 +NASDAQ,FFIV,2005-03-16,52.03,53.92,51.78,52.87,2071600,26.43 +NASDAQ,FFIV,2004-11-08,42.38,43.39,41.94,42.55,2117600,21.27 +NASDAQ,FFIV,2004-04-01,34.13,35.00,33.55,34.90,1587800,17.45 +NASDAQ,FFIV,2004-03-04,32.88,33.35,32.16,32.82,1821600,16.41 +NASDAQ,FFIV,2004-01-08,27.33,28.49,27.32,28.48,1527600,14.24 +NASDAQ,FFIV,2003-11-19,24.29,24.35,23.53,23.77,1838800,11.89 +NASDAQ,FFIV,2003-11-05,25.33,25.63,24.88,25.42,563800,12.71 +NASDAQ,FFIV,2003-09-30,19.04,19.32,19.00,19.24,2164600,9.62 +NASDAQ,FFIV,2002-12-17,11.77,11.91,11.52,11.63,359800,5.82 +NASDAQ,FFIV,2002-06-12,12.10,12.10,10.90,11.63,1398200,5.82 +NASDAQ,FFIV,2002-01-18,20.85,21.60,19.36,19.52,2060000,9.76 +NASDAQ,FFIV,2001-10-05,10.73,10.73,9.52,10.59,1133000,5.30 +NASDAQ,FFIV,2000-11-08,35.88,38.38,35.25,36.50,1319400,18.25 +NASDAQ,FFIV,2000-11-03,40.25,40.94,37.12,38.62,1953800,19.31 +NASDAQ,FFIV,2000-03-09,98.25,114.69,97.06,109.00,2337800,54.50 +NASDAQ,FFIV,1999-10-13,86.00,94.06,78.50,81.00,1741800,40.50 +NASDAQ,FFIV,1999-06-14,15.94,16.00,14.50,15.25,503600,7.62 +NASDAQ,FMAR,2010-01-27,1.11,1.16,1.11,1.16,28900,1.16 +NASDAQ,FMAR,2009-11-19,0.84,0.84,0.74,0.75,41000,0.75 +NASDAQ,FMAR,2009-02-12,0.85,0.85,0.83,0.84,15400,0.84 +NASDAQ,FMAR,2008-11-13,1.81,1.81,1.50,1.54,11100,1.54 +NASDAQ,FMAR,2008-08-21,2.70,2.70,2.65,2.68,2400,2.68 +NASDAQ,FMAR,2008-08-14,2.50,2.73,2.50,2.69,6500,2.69 +NASDAQ,FMAR,2008-07-31,2.70,2.84,2.61,2.70,30800,2.70 +NASDAQ,FMAR,2008-07-11,2.86,2.86,2.34,2.36,10100,2.36 +NASDAQ,FMAR,2008-02-11,6.80,6.91,6.58,6.58,5200,6.58 +NASDAQ,FMAR,2007-06-27,13.24,13.28,13.21,13.21,1700,13.21 +NASDAQ,FMAR,2007-05-18,12.29,12.75,12.29,12.66,3700,12.66 +NASDAQ,FMAR,2007-05-03,12.90,12.90,12.84,12.85,3600,12.85 +NASDAQ,FMAR,2007-04-02,15.16,15.20,15.11,15.11,3600,15.11 +NASDAQ,FMAR,2007-01-18,18.20,18.20,18.20,18.20,200,18.20 +NASDAQ,FMAR,2005-08-08,17.97,18.20,17.68,17.95,3500,17.95 +NASDAQ,FMAR,2005-07-15,16.35,16.67,16.35,16.50,18000,16.50 +NASDAQ,FMAR,2004-07-28,15.92,16.03,15.76,15.80,1700,15.80 +NASDAQ,FMAR,2003-07-22,14.50,14.50,14.31,14.40,5700,14.40 +NASDAQ,FMAR,2003-06-25,12.40,12.42,12.40,12.42,600,12.42 +NASDAQ,FMAR,2002-11-14,10.99,11.15,10.79,10.98,50100,10.98 +NASDAQ,FMAR,2002-08-27,10.69,10.74,10.52,10.52,4500,10.52 +NASDAQ,FMAR,2002-05-06,12.24,12.35,12.05,12.21,54600,12.21 +NASDAQ,FMAR,2002-01-17,10.57,10.75,10.44,10.45,21400,10.45 +NASDAQ,FMAR,2001-12-14,8.24,8.24,8.13,8.20,2400,8.20 +NASDAQ,FMAR,2001-11-07,8.09,8.10,8.09,8.10,1100,8.10 +NASDAQ,FMAR,2001-06-06,6.83,6.99,6.83,6.99,1600,6.99 +NASDAQ,FMAR,2001-06-04,6.67,6.95,6.67,6.95,800,6.95 +NASDAQ,FMAR,2001-02-21,6.00,6.12,6.00,6.12,1400,6.12 +NASDAQ,FMAR,2001-02-15,6.75,7.00,6.62,6.62,2900,6.62 +NASDAQ,FMAR,2000-11-16,4.75,4.94,4.75,4.94,3000,4.94 +NASDAQ,FMAR,1999-11-22,9.22,9.29,8.60,8.66,18000,8.64 +NASDAQ,FMAR,1999-09-13,10.70,11.07,10.70,11.07,1000,11.01 +NASDAQ,FMAR,1999-07-19,11.19,11.19,10.94,10.94,5400,10.89 +NASDAQ,FMAR,1999-03-12,12.31,12.44,12.31,12.31,1900,12.25 +NASDAQ,FMAR,1998-03-05,17.91,17.91,17.29,17.91,4400,16.20 +NASDAQ,FMAR,1997-10-24,16.17,16.91,16.17,16.17,2400,14.62 +NASDAQ,FMAR,1997-04-14,12.69,12.69,11.94,12.69,4700,11.47 +NASDAQ,FRCCO,2009-12-02,18.69,18.98,18.55,18.71,5500,18.30 +NASDAQ,FRCCO,2009-06-18,16.06,16.95,16.06,16.82,10300,16.07 +NASDAQ,FRCCO,2008-06-03,20.85,20.85,20.85,20.85,000,17.37 +NASDAQ,FRCCO,2007-10-15,24.40,24.40,24.40,24.40,000,19.52 +NASDAQ,FRCCO,2007-01-16,25.12,25.29,25.10,25.10,5800,19.01 +NASDAQ,FRCCO,2006-06-21,24.25,24.73,24.25,24.31,2400,17.76 +NASDAQ,FRCCO,2006-06-08,25.05,25.05,24.70,24.70,1500,17.72 +NASDAQ,FRCCO,2006-05-09,24.81,24.81,24.71,24.71,1200,17.73 +NASDAQ,FRCCO,2005-03-01,25.50,25.74,25.50,25.72,4000,16.86 +NASDAQ,FRCCO,2004-12-16,25.11,25.25,25.11,25.17,2000,16.50 +NASDAQ,FRCCO,2004-05-25,24.45,24.45,24.00,24.00,2900,14.90 +NASDAQ,FRCCO,2004-04-14,25.00,25.00,24.79,24.79,10100,15.39 +NASDAQ,FRCCO,2004-03-01,25.50,25.50,25.35,25.35,2900,15.46 +NASDAQ,FRCCO,2004-01-05,24.98,25.00,24.89,24.90,9400,15.18 +NASDAQ,FLWS,2009-10-26,4.59,4.80,4.49,4.61,137000,4.61 +NASDAQ,FLWS,2009-09-15,3.03,3.10,2.87,3.03,70400,3.03 +NASDAQ,FLWS,2009-03-18,2.02,2.10,1.94,1.99,462400,1.99 +NASDAQ,FLWS,2009-01-15,3.12,3.70,3.03,3.70,126000,3.70 +NASDAQ,FLWS,2009-01-05,3.97,3.97,3.78,3.88,72200,3.88 +NASDAQ,FLWS,2008-10-23,4.98,4.98,4.41,4.79,268200,4.79 +NASDAQ,FLWS,2008-03-07,7.76,8.15,7.65,7.65,286000,7.65 +NASDAQ,FLWS,2007-11-20,10.74,11.00,10.67,10.98,714300,10.98 +NASDAQ,FLWS,2007-02-14,6.91,7.02,6.59,6.91,973100,6.91 +NASDAQ,FLWS,2006-12-27,6.08,6.35,5.90,6.30,164200,6.30 +NASDAQ,FLWS,2005-07-19,7.16,7.24,7.09,7.15,72800,7.15 +NASDAQ,FLWS,2005-04-14,7.52,7.65,7.33,7.61,163100,7.61 +NASDAQ,FLWS,2005-01-28,7.37,7.43,7.26,7.33,87900,7.33 +NASDAQ,FLWS,2004-09-02,7.42,7.61,7.38,7.60,107100,7.60 +NASDAQ,FLWS,2003-11-12,10.45,11.25,10.17,11.25,545700,11.25 +NASDAQ,FLWS,2003-05-23,7.40,7.50,7.31,7.45,104000,7.45 +NASDAQ,FLWS,2003-04-16,7.10,7.10,6.95,6.97,94800,6.97 +NASDAQ,FLWS,2002-02-05,13.05,13.29,12.30,12.66,1196000,12.66 +NASDAQ,FLWS,2001-08-01,12.15,12.15,11.35,11.60,206100,11.60 +NASDAQ,FLWS,2001-06-27,12.05,12.70,12.00,12.55,429200,12.55 +NASDAQ,FLWS,2000-12-20,4.12,4.31,4.00,4.25,192800,4.25 +NASDAQ,FLWS,2000-09-11,5.62,5.62,5.56,5.56,47800,5.56 +NASDAQ,FLWS,2000-07-11,5.62,5.75,5.50,5.50,96000,5.50 +NASDAQ,FLWS,2000-01-20,10.25,10.75,9.88,10.50,575400,10.50 +NASDAQ,FRBK,2008-02-27,6.39,6.39,6.24,6.24,700,6.24 +NASDAQ,FRBK,2007-06-11,9.56,9.62,9.55,9.62,3400,9.62 +NASDAQ,FRBK,2007-03-02,12.48,12.50,12.30,12.30,4700,11.18 +NASDAQ,FRBK,2006-12-26,12.93,13.07,12.90,13.07,6600,11.88 +NASDAQ,FRBK,2006-05-25,13.36,13.44,13.36,13.44,6100,12.22 +NASDAQ,FRBK,2005-11-01,11.69,11.84,11.56,11.83,8800,9.78 +NASDAQ,FRBK,2005-06-20,13.34,13.75,13.34,13.75,11100,11.36 +NASDAQ,FRBK,2005-02-11,14.45,14.45,14.26,14.37,47500,11.88 +NASDAQ,FRBK,2004-09-10,13.67,13.67,13.35,13.67,3100,9.93 +NASDAQ,FRBK,2004-06-09,11.92,11.95,11.80,11.95,14700,7.89 +NASDAQ,FRBK,2004-05-21,11.91,11.95,11.84,11.86,6500,7.83 +NASDAQ,FRBK,2002-11-05,5.63,5.76,5.63,5.76,5000,3.80 +NASDAQ,FRBK,2001-12-14,5.00,5.00,5.00,5.00,1300,3.30 +NASDAQ,FRBK,2001-10-11,5.09,5.09,5.09,5.09,1100,3.36 +NASDAQ,FRBK,2001-10-04,4.95,4.95,4.82,4.83,4800,3.19 +NASDAQ,FRBK,2001-08-03,5.35,5.35,5.35,5.35,000,3.53 +NASDAQ,FRBK,2001-06-25,5.15,5.23,5.02,5.05,66300,3.33 +NASDAQ,FRBK,2000-12-12,3.91,4.00,3.88,3.88,19800,2.56 +NASDAQ,FRBK,2000-03-15,5.25,5.50,5.25,5.38,20400,3.55 +NASDAQ,FRBK,1999-04-14,8.19,8.87,8.12,8.87,65100,5.86 +NASDAQ,FRBK,1997-10-15,13.25,13.25,13.25,13.25,300,7.29 +NASDAQ,FRBK,1997-03-26,9.38,9.50,9.38,9.50,65400,5.23 +NASDAQ,FRBK,1997-03-17,9.25,9.38,9.25,9.25,2900,5.09 +NASDAQ,FRBK,1996-08-02,6.12,6.37,6.12,6.37,17400,2.92 +NASDAQ,FRBK,1995-12-21,5.37,5.37,5.37,5.37,9600,2.46 +NASDAQ,FMBI,2010-01-14,11.83,12.60,11.80,12.36,15450400,12.36 +NASDAQ,FMBI,2008-09-17,26.55,27.20,24.82,25.77,1663700,25.06 +NASDAQ,FMBI,2008-05-06,25.88,26.22,25.16,26.04,664400,24.93 +NASDAQ,FMBI,2007-12-19,30.76,30.76,30.00,30.40,430100,28.81 +NASDAQ,FMBI,2007-08-28,34.06,34.21,33.53,33.77,368800,31.41 +NASDAQ,FMBI,2006-12-05,37.99,38.35,37.82,38.16,148400,34.65 +NASDAQ,FMBI,2006-11-07,37.48,38.17,37.48,37.57,92800,34.11 +NASDAQ,FMBI,2006-10-02,37.96,38.06,36.97,37.12,226600,33.71 +NASDAQ,FMBI,2006-07-11,36.80,37.00,36.20,37.00,181200,33.36 +NASDAQ,FMBI,2005-10-19,35.40,36.98,35.40,36.97,239800,32.58 +NASDAQ,FMBI,2004-09-13,35.02,35.50,35.02,35.35,57000,30.11 +NASDAQ,FMBI,2004-08-30,34.38,34.62,34.04,34.16,66500,29.10 +NASDAQ,FMBI,2003-04-09,26.34,26.50,26.04,26.10,43700,21.52 +NASDAQ,FMBI,2003-04-03,26.50,26.59,26.15,26.30,70500,21.68 +NASDAQ,FMBI,2003-02-14,25.84,26.32,25.64,26.24,146900,21.48 +NASDAQ,FMBI,2002-10-02,27.91,27.91,26.87,27.10,100900,22.02 +NASDAQ,FMBI,2002-06-19,28.17,28.80,27.80,27.80,105800,22.31 +NASDAQ,FMBI,2001-12-19,28.50,29.17,28.50,28.95,55100,22.96 +NASDAQ,FMBI,2001-09-06,32.85,33.00,32.50,32.60,197200,20.55 +NASDAQ,FMBI,2001-06-25,28.53,28.62,27.77,27.90,159800,17.47 +NASDAQ,FMBI,1999-03-24,37.77,37.77,37.03,37.03,53400,14.61 +NASDAQ,FMBI,1999-01-07,36.07,36.55,35.82,36.31,39000,14.23 +NASDAQ,FMBI,1998-05-13,45.05,46.25,44.57,46.25,90600,17.82 +NASDAQ,FMBI,1998-03-24,41.24,41.24,40.64,40.64,64900,15.57 +NASDAQ,FMBI,1998-01-09,38.86,39.21,38.62,39.21,20100,15.02 +NASDAQ,FMBI,1997-11-03,34.86,35.81,34.86,35.81,23100,13.64 +NASDAQ,FMBI,1996-07-25,24.57,24.80,24.57,24.80,7500,7.30 +NASDAQ,FMBI,1996-07-19,25.15,25.15,25.15,25.15,4900,7.41 +NASDAQ,FMBI,1995-03-02,22.00,22.44,22.00,22.44,13800,6.30 +NASDAQ,FMBI,1994-08-31,23.22,23.87,23.01,23.87,49000,6.60 +NASDAQ,FMBI,1994-07-13,21.49,22.14,21.49,21.49,3500,5.94 +NASDAQ,FMBI,1994-03-29,22.22,22.22,22.22,22.22,4700,6.10 +NASDAQ,FMBI,1994-02-15,22.29,22.29,22.07,22.29,25300,6.07 +NASDAQ,FMBI,1993-10-22,23.23,23.65,23.23,23.65,7300,6.40 +NASDAQ,FMBI,1993-09-02,23.10,23.31,22.68,23.10,36100,6.21 +NASDAQ,FMBI,1993-07-23,19.71,20.35,19.71,20.35,13600,5.47 +NASDAQ,FMBI,1993-02-02,16.53,16.95,16.53,16.95,15000,4.49 +NASDAQ,FMBI,1993-01-27,16.32,16.95,16.32,16.32,13400,4.32 +NASDAQ,FMBI,1991-12-02,12.27,12.47,12.07,12.47,9600,3.14 +NASDAQ,FMBI,1991-11-01,12.47,12.47,11.87,11.87,12000,2.99 +NASDAQ,FMBI,1990-12-21,11.41,11.41,11.01,11.41,15200,2.80 +NASDAQ,FMBI,1990-12-05,11.30,11.89,11.30,11.89,32300,2.88 +NASDAQ,FMBI,1990-09-28,11.30,11.50,11.30,11.50,6100,2.79 +NASDAQ,FMBI,1990-08-30,12.95,12.95,12.37,12.56,3800,3.01 +NASDAQ,FMBI,1990-06-20,14.98,15.17,14.98,15.17,700,3.61 +NASDAQ,FMBI,1990-05-29,15.17,15.55,15.17,15.55,11700,3.70 +NASDAQ,FBCM,2010-01-05,6.57,6.65,6.52,6.55,325100,6.55 +NASDAQ,FBCM,2008-04-24,6.49,6.55,6.28,6.49,74400,6.49 +NASDAQ,FBCM,2007-07-05,16.85,16.99,16.70,16.99,19700,16.99 +NASDAQ,FFBC,2009-10-06,12.36,12.68,12.30,12.67,322300,12.58 +NASDAQ,FFBC,2009-09-24,12.10,12.19,11.42,11.54,871300,11.46 +NASDAQ,FFBC,2008-06-26,9.88,10.03,9.69,9.74,106700,9.04 +NASDAQ,FFBC,2008-04-11,12.75,13.24,12.75,12.86,100200,11.76 +NASDAQ,FFBC,2008-02-28,11.83,12.31,11.79,12.01,122100,10.82 +NASDAQ,FFBC,2008-01-10,10.57,11.23,10.49,10.91,182300,9.83 +NASDAQ,FFBC,2006-10-05,16.15,16.31,16.01,16.30,73200,13.85 +NASDAQ,FFBC,2006-09-25,15.51,15.93,15.44,15.86,90400,13.47 +NASDAQ,FFBC,2005-09-30,18.61,18.70,18.40,18.61,106500,15.21 +NASDAQ,FFBC,2005-08-11,16.95,17.43,16.90,17.30,77700,14.01 +NASDAQ,FFBC,2005-06-01,18.09,18.15,17.90,18.15,131600,14.70 +NASDAQ,FFBC,2005-05-17,17.86,18.25,17.82,18.21,72000,14.62 +NASDAQ,FFBC,2004-08-13,17.46,17.46,16.89,17.03,33900,13.32 +NASDAQ,FFBC,2004-04-22,17.89,17.94,17.70,17.90,148300,13.88 +NASDAQ,FFBC,2004-04-19,17.44,17.85,17.36,17.57,58900,13.62 +NASDAQ,FFBC,2003-12-16,15.53,16.00,15.53,15.89,99000,12.22 +NASDAQ,FFBC,2003-11-21,16.15,16.15,15.90,16.00,34700,12.19 +NASDAQ,FFBC,2003-09-17,15.25,15.39,15.25,15.30,21100,11.66 +NASDAQ,FFBC,2003-01-22,16.45,16.81,16.45,16.58,41900,12.28 +NASDAQ,FFBC,2002-08-01,18.77,18.94,18.16,18.29,31900,13.31 +NASDAQ,FFBC,2002-07-18,18.22,18.40,17.30,17.30,45800,12.59 +NASDAQ,FFBC,2002-02-04,16.57,16.73,16.49,16.49,23600,11.79 +NASDAQ,FFBC,2002-01-02,17.76,17.76,17.18,17.46,35700,12.48 +NASDAQ,FFBC,2001-10-19,15.44,16.15,15.44,16.00,30200,11.33 +NASDAQ,FFBC,2001-10-08,15.60,15.60,15.35,15.39,3800,10.90 +NASDAQ,FFBC,2001-08-10,16.89,16.89,16.60,16.74,42500,11.75 +NASDAQ,FFBC,2000-11-15,16.00,16.19,15.25,15.50,29100,10.06 +NASDAQ,FFBC,2000-08-16,17.75,17.87,17.62,17.69,99200,11.38 +NASDAQ,FFBC,2000-08-08,17.44,17.56,17.37,17.37,22400,11.18 +NASDAQ,FFBC,2000-05-10,18.00,18.31,17.75,18.31,21500,11.68 +NASDAQ,FFBC,1999-11-09,23.75,25.25,23.75,24.87,21300,14.21 +NASDAQ,FFBC,1999-06-07,22.50,22.50,22.12,22.12,20200,12.54 +NASDAQ,FFBC,1999-01-11,29.25,30.00,28.37,28.37,21600,15.90 +NASDAQ,FFBC,1998-11-19,31.00,31.25,30.50,31.25,2500,15.84 +NASDAQ,FFBC,1997-02-03,32.25,32.25,32.00,32.25,3400,7.14 +NASDAQ,FFBC,1996-07-09,33.00,33.00,32.00,32.75,20300,6.36 +NASDAQ,FFBC,1996-06-13,33.00,33.00,32.75,32.75,5800,6.36 +NASDAQ,FFBC,1996-06-12,33.00,33.00,32.00,32.00,12000,6.21 +NASDAQ,FFBC,1996-01-26,35.00,35.00,35.00,35.00,2500,6.68 +NASDAQ,FFBC,1995-06-30,33.00,34.00,33.00,34.00,20300,6.34 +NASDAQ,FFBC,1995-02-22,34.00,34.00,33.00,33.13,2500,6.05 +NASDAQ,FFBC,1995-01-06,33.00,34.00,33.00,34.00,23100,6.21 +NASDAQ,FFBC,1994-07-01,38.75,38.75,37.75,38.75,13800,5.54 +NASDAQ,FFBC,1993-09-23,53.00,53.00,53.00,53.00,1000,5.58 +NASDAQ,FFBC,1993-07-08,44.50,44.50,42.75,43.75,28200,4.58 +NASDAQ,FFBC,1993-02-02,39.50,39.50,39.50,39.50,000,4.06 +NASDAQ,FFBC,1993-01-05,40.50,40.50,39.88,40.50,8200,4.17 +NASDAQ,FFBC,1992-05-29,39.50,42.00,39.50,42.00,45600,4.20 +NASDAQ,FFBC,1991-07-03,32.00,32.00,32.00,32.00,000,3.12 +NASDAQ,FFBC,1991-02-04,23.00,23.00,22.00,22.00,34300,2.10 +NASDAQ,FFBC,1990-10-24,26.50,27.25,26.50,26.50,14300,2.50 +NASDAQ,FFBC,1990-05-03,46.50,46.50,46.50,46.50,4100,4.34 +NASDAQ,FISI,2010-01-06,11.30,11.45,11.22,11.27,26500,11.27 +NASDAQ,FISI,2009-11-27,10.74,11.86,10.74,10.88,14500,10.78 +NASDAQ,FISI,2008-06-27,15.74,16.25,15.25,15.30,1047900,14.32 +NASDAQ,FISI,2008-05-08,19.16,19.24,18.96,19.24,9300,17.86 +NASDAQ,FISI,2007-02-08,21.82,21.92,21.63,21.63,8900,19.46 +NASDAQ,FISI,2006-05-11,18.82,18.83,18.62,18.64,18500,16.57 +NASDAQ,FISI,2005-06-16,18.17,18.34,18.10,18.34,6500,16.09 +NASDAQ,FISI,2005-05-24,18.62,18.63,18.11,18.63,8700,16.28 +NASDAQ,FISI,2005-04-14,19.35,19.35,18.55,18.73,17200,16.36 +NASDAQ,FISI,2004-03-05,22.00,22.28,22.00,22.28,2600,18.79 +NASDAQ,FISI,2004-01-28,26.74,26.74,25.55,26.08,3700,22.00 +NASDAQ,FISI,2002-10-17,26.99,28.73,26.99,27.13,5500,22.16 +NASDAQ,FISI,2002-02-06,25.15,25.95,25.15,25.26,7500,20.34 +NASDAQ,FISI,2001-06-15,20.39,20.67,20.38,20.67,2000,16.55 +NASDAQ,FISI,2001-02-02,14.00,14.00,14.00,14.00,200,11.06 +NASDAQ,FISI,2000-05-17,13.13,13.25,13.13,13.13,8900,10.14 +NASDAQ,FISI,2000-04-13,12.75,12.75,12.75,12.75,000,9.84 +NASDAQ,FISI,2000-01-06,12.00,12.13,11.94,12.13,4400,9.28 +NASDAQ,FPFC,2009-09-17,2.84,3.40,2.73,2.96,59800,2.96 +NASDAQ,FPFC,2009-04-24,5.10,5.87,5.04,5.73,33100,5.69 +NASDAQ,FPFC,2009-04-22,5.78,6.25,5.38,6.24,16000,6.20 +NASDAQ,FPFC,2009-03-06,1.94,1.96,1.62,1.88,18200,1.87 +NASDAQ,FPFC,2008-12-22,4.25,4.30,3.25,3.49,69900,3.45 +NASDAQ,FPFC,2008-07-15,9.06,10.17,8.50,9.08,144900,8.74 +NASDAQ,FPFC,2008-06-24,11.05,11.41,11.00,11.01,51300,10.59 +NASDAQ,FPFC,2008-05-01,12.52,13.49,12.41,13.25,34000,12.75 +NASDAQ,FPFC,2008-04-11,12.85,13.34,12.43,12.56,48100,11.92 +NASDAQ,FPFC,2008-03-05,12.30,12.38,11.70,11.86,68800,11.25 +NASDAQ,FPFC,2007-12-10,15.07,16.50,14.93,16.07,125800,15.07 +NASDAQ,FPFC,2007-10-23,16.27,16.31,15.10,15.46,79700,14.50 +NASDAQ,FPFC,2007-10-19,16.66,16.73,15.29,15.32,72800,14.21 +NASDAQ,FPFC,2007-07-30,15.60,16.08,15.27,15.87,125900,14.72 +NASDAQ,FPFC,2007-06-19,21.50,21.90,21.35,21.78,33700,20.01 +NASDAQ,FPFC,2006-10-10,23.53,23.55,23.25,23.49,15700,21.14 +NASDAQ,FPFC,2006-08-29,23.65,23.75,23.10,23.69,47800,21.32 +NASDAQ,FPFC,2005-05-26,19.11,19.71,19.11,19.63,7700,17.14 +NASDAQ,FPFC,2005-04-06,18.61,18.61,18.37,18.50,12600,16.02 +NASDAQ,FPFC,2005-03-21,19.37,19.40,19.12,19.13,15200,16.56 +NASDAQ,FPFC,2005-03-08,20.46,20.46,20.10,20.13,35400,17.43 +NASDAQ,FPFC,2005-02-15,19.93,20.00,19.49,19.74,18200,17.09 +NASDAQ,FPFC,2004-09-14,19.57,19.57,18.96,19.43,16500,16.59 +NASDAQ,FPFC,2004-08-19,17.48,17.98,17.48,17.98,50000,15.35 +NASDAQ,FPFC,2004-08-10,17.18,17.60,17.18,17.60,26400,15.03 +NASDAQ,FPFC,2004-06-22,17.15,17.49,17.15,17.25,11700,14.61 +NASDAQ,FPFC,2004-04-15,17.98,17.98,17.08,17.18,37300,14.44 +NASDAQ,FPFC,2003-11-18,17.77,17.91,17.74,17.75,14000,14.81 +NASDAQ,FPFC,2003-10-13,18.76,19.09,18.66,18.99,17700,15.73 +NASDAQ,FPFC,2003-07-14,19.24,19.25,18.84,19.00,7800,15.62 +NASDAQ,FPFC,2003-07-09,18.58,19.11,18.50,19.11,19500,15.71 +NASDAQ,FPFC,2001-08-06,14.60,14.78,14.40,14.50,4700,11.29 +NASDAQ,FPFC,2001-04-10,11.32,11.55,11.32,11.34,8800,8.66 +NASDAQ,FPFC,2000-12-28,10.69,11.00,10.69,11.00,9700,8.31 +NASDAQ,FPFC,2000-10-27,9.88,9.88,9.88,9.88,000,7.46 +NASDAQ,FPFC,2000-01-11,11.00,11.00,10.81,10.88,10300,8.01 +NASDAQ,FPFC,1999-05-26,11.27,11.39,11.27,11.27,41700,8.13 +NASDAQ,FPFC,1999-05-04,10.53,10.72,10.53,10.65,57200,7.69 +NASDAQ,FPFC,1999-04-23,10.16,10.35,10.16,10.35,216500,7.47 +NASDAQ,FLEX,2009-09-17,7.48,7.49,7.16,7.29,12082000,7.29 +NASDAQ,FLEX,2009-01-28,2.66,2.72,2.55,2.72,8862100,2.72 +NASDAQ,FLEX,2008-12-03,2.18,2.40,2.12,2.38,7217200,2.38 +NASDAQ,FLEX,2008-10-07,5.70,5.77,5.25,5.27,14433300,5.27 +NASDAQ,FLEX,2008-08-21,9.07,9.13,8.99,9.01,8415200,9.01 +NASDAQ,FLEX,2007-12-31,12.10,12.18,12.05,12.06,5297700,12.06 +NASDAQ,FLEX,2007-10-22,11.47,11.70,11.35,11.48,6795100,11.48 +NASDAQ,FLEX,2007-10-04,11.31,11.38,11.14,11.19,8425800,11.19 +NASDAQ,FLEX,2007-06-14,11.11,11.25,11.07,11.13,4592000,11.13 +NASDAQ,FLEX,2007-05-29,11.11,11.19,11.09,11.10,3648400,11.10 +NASDAQ,FLEX,2006-10-06,12.77,12.87,12.67,12.69,2321000,12.69 +NASDAQ,FLEX,2004-11-15,14.25,14.75,14.20,14.53,6582500,14.53 +NASDAQ,FLEX,2003-12-04,14.76,15.14,14.75,15.13,11498500,15.13 +NASDAQ,FLEX,2003-10-16,15.43,15.51,15.15,15.31,4959200,15.31 +NASDAQ,FLEX,2003-08-20,12.59,13.10,12.37,12.81,18217000,12.81 +NASDAQ,FLEX,2003-06-12,10.79,10.99,10.56,10.77,8323600,10.77 +NASDAQ,FLEX,2003-06-04,10.82,11.61,10.65,11.56,24681700,11.56 +NASDAQ,FLEX,2003-05-29,9.73,10.13,9.65,10.02,13342200,10.02 +NASDAQ,FLEX,2003-02-18,8.02,8.38,8.01,8.28,8201900,8.28 +NASDAQ,FLEX,2002-12-13,9.63,9.67,9.01,9.08,9481700,9.08 +NASDAQ,FLEX,2002-10-25,7.99,8.53,7.69,8.44,14912000,8.44 +NASDAQ,FLEX,2002-04-19,16.75,17.11,16.35,16.40,5821600,16.40 +NASDAQ,FLEX,2002-03-11,20.06,20.07,19.12,19.63,9217700,19.63 +NASDAQ,FLEX,2002-01-10,25.79,26.57,25.55,26.14,8470500,26.14 +NASDAQ,FLEX,2001-12-28,24.25,25.14,24.22,24.92,6140000,24.92 +NASDAQ,FLEX,2001-11-28,26.10,27.11,25.66,26.35,24621100,26.35 +NASDAQ,FLEX,2000-08-24,80.19,81.88,79.25,79.38,3087200,39.69 +NASDAQ,FLEX,2000-08-18,80.09,80.50,74.88,76.62,5204800,38.31 +NASDAQ,FLEX,2000-07-13,75.12,79.88,75.00,79.62,5232400,39.81 +NASDAQ,FLEX,2000-04-12,57.52,57.69,49.63,51.06,4618000,25.53 +NASDAQ,FLEX,1999-11-17,79.88,82.38,78.50,79.38,1115200,19.84 +NASDAQ,FLEX,1999-05-19,55.75,57.25,54.75,56.12,1619600,14.03 +NASDAQ,FLEX,1999-01-04,85.25,86.00,78.75,82.75,1468800,10.34 +NASDAQ,FLEX,1998-10-02,32.75,35.00,31.75,33.00,548000,4.12 +NASDAQ,FLEX,1998-03-27,41.75,43.00,41.25,42.75,430400,5.34 +NASDAQ,FLEX,1998-01-09,34.00,34.13,32.50,32.50,420800,4.06 +NASDAQ,FLEX,1997-05-29,23.63,24.25,22.63,23.25,409600,2.91 +NASDAQ,FLEX,1997-03-17,23.50,24.00,22.75,23.12,166400,2.89 +NASDAQ,FLEX,1996-09-03,19.25,19.50,18.75,19.50,76800,2.44 +NASDAQ,FLEX,1996-02-12,31.00,32.25,30.25,31.00,754400,3.87 +NASDAQ,FLEX,1995-05-22,16.13,16.63,16.13,16.25,238400,2.03 +NASDAQ,FLEX,1994-11-21,13.50,14.25,13.50,14.12,32000,1.77 +NASDAQ,FLEX,1994-08-31,13.75,14.50,13.50,14.00,140000,1.75 +NASDAQ,FLEX,1994-07-26,11.25,11.50,11.00,11.12,296000,1.39 +NASDAQ,FLEX,1994-03-28,13.75,14.00,13.75,13.75,175200,1.72 +NASDAQ,FMTI,2009-12-03,0.25,0.30,0.25,0.27,2300,0.27 +NASDAQ,FMTI,2009-09-28,0.38,0.38,0.35,0.35,6800,0.35 +NASDAQ,FMTI,2009-05-19,0.28,0.33,0.28,0.31,6400,0.31 +NASDAQ,FMTI,2007-05-23,0.79,0.79,0.75,0.75,3500,6.00 +NASDAQ,FMTI,2007-04-23,0.78,0.83,0.78,0.79,19500,6.32 +NASDAQ,FMTI,2007-03-27,0.80,0.82,0.80,0.81,6000,6.48 +NASDAQ,FMTI,2006-10-09,2.28,2.28,2.09,2.17,16800,17.36 +NASDAQ,FMTI,2006-08-14,1.84,1.99,1.84,1.90,11100,15.20 +NASDAQ,FMTI,2006-05-02,2.45,2.52,2.42,2.47,7900,19.76 +NASDAQ,FMTI,2006-04-28,2.25,2.48,2.25,2.47,29400,19.76 +NASDAQ,FMTI,2005-11-30,1.75,1.81,1.73,1.77,6200,14.16 +NASDAQ,FMTI,2004-09-20,2.14,2.23,2.14,2.15,8400,17.20 +NASDAQ,FMTI,2004-05-28,2.20,2.20,2.04,2.04,16500,16.32 +NASDAQ,FMTI,2004-01-21,3.20,3.41,3.17,3.30,23700,26.40 +NASDAQ,FMTI,2003-08-04,1.64,1.74,1.64,1.72,2200,13.76 +NASDAQ,FMTI,2003-06-27,1.03,1.16,0.96,1.10,177200,8.80 +NASDAQ,FMTI,2002-12-02,0.39,0.41,0.39,0.41,3100,3.28 +NASDAQ,FMTI,2002-08-19,0.43,0.50,0.43,0.50,500,4.00 +NASDAQ,FMTI,2002-06-21,0.46,0.46,0.46,0.46,1500,3.68 +NASDAQ,FMTI,2002-01-29,1.57,1.63,1.54,1.62,900,12.96 +NASDAQ,FMTI,2001-12-28,1.44,1.59,1.44,1.50,2600,12.00 +NASDAQ,FMTI,2001-12-24,1.27,1.36,1.27,1.36,300,10.88 +NASDAQ,FMTI,2001-08-29,1.94,1.94,1.94,1.94,300,15.52 +NASDAQ,FMTI,2001-05-08,1.55,1.80,1.55,1.80,2500,14.40 +NASDAQ,FMTI,2000-06-28,6.88,7.38,6.88,6.94,4500,55.50 +NASDAQ,FUND,2008-08-29,8.80,8.84,8.72,8.82,13400,8.28 +NASDAQ,FUND,2008-01-17,8.03,8.04,7.75,7.75,48900,7.08 +NASDAQ,FUND,2008-01-08,8.80,9.02,8.72,8.82,65600,8.06 +NASDAQ,FUND,2007-10-23,10.65,10.75,10.52,10.75,24500,8.39 +NASDAQ,FUND,2007-09-10,10.25,10.33,10.02,10.02,24100,7.82 +NASDAQ,FUND,2006-08-09,10.34,10.60,10.23,10.42,10900,6.95 +NASDAQ,FUND,2006-05-31,10.93,10.94,10.71,10.77,19700,7.11 +NASDAQ,FUND,2006-04-07,11.05,11.33,10.88,10.89,38900,7.19 +NASDAQ,FUND,2006-02-01,10.50,10.64,10.38,10.48,31100,6.84 +NASDAQ,FUND,2004-08-04,8.70,8.89,8.65,8.89,4200,4.44 +NASDAQ,FUND,2004-08-02,8.83,8.83,8.70,8.83,10600,4.41 +NASDAQ,FUND,2004-07-27,8.55,8.59,8.46,8.51,116200,4.25 +NASDAQ,FUND,2003-07-01,6.70,6.77,6.61,6.77,28900,3.08 +NASDAQ,FUND,2003-03-20,5.20,5.25,5.20,5.25,1500,2.39 +NASDAQ,FUND,2003-03-19,5.18,5.21,5.15,5.15,3700,2.34 +NASDAQ,FUND,2002-06-24,6.61,6.80,6.25,6.53,9100,2.92 +NASDAQ,FUND,2002-03-18,7.10,7.30,6.91,7.00,24000,3.13 +NASDAQ,FUND,2002-01-28,6.40,6.54,6.40,6.41,7300,2.87 +NASDAQ,FUND,2001-07-09,6.25,6.25,6.12,6.25,8900,2.73 +NASDAQ,FUND,2001-06-12,6.17,6.17,6.17,6.17,000,2.70 +NASDAQ,FUND,2001-06-05,6.26,6.26,6.11,6.25,3600,2.73 +NASDAQ,FUND,2000-12-28,5.50,5.75,5.50,5.62,14400,2.46 +NASDAQ,FUND,2000-08-03,5.44,5.50,5.44,5.50,2300,2.26 +NASDAQ,FUND,2000-03-02,4.91,4.91,4.75,4.81,23600,1.98 +NASDAQ,FUND,1999-08-26,4.98,5.04,4.98,5.04,11000,2.01 +NASDAQ,FUND,1999-08-24,4.98,4.98,4.86,4.98,25600,1.99 +NASDAQ,FUND,1998-03-26,5.38,5.38,5.32,5.38,43500,2.08 +NASDAQ,FUND,1997-10-31,5.02,5.25,5.02,5.25,80800,1.98 +NASDAQ,FUND,1997-08-14,5.02,5.08,4.96,5.02,38200,1.89 +NASDAQ,FUND,1996-02-12,3.54,3.71,3.49,3.66,71000,1.37 +NASDAQ,FUND,1995-10-11,3.75,3.92,3.75,3.92,4900,1.45 +NASDAQ,FUND,1995-05-16,3.24,3.35,3.24,3.29,19200,1.22 +NASDAQ,FUND,1995-04-05,3.46,3.46,3.35,3.38,37000,1.25 +NASDAQ,FUND,1994-08-01,3.46,3.52,3.41,3.52,42300,1.30 +NASDAQ,FUND,1994-04-04,3.52,3.63,3.52,3.52,24100,1.28 +NASDAQ,FUND,1993-10-27,3.69,3.74,3.63,3.63,85400,1.32 +NASDAQ,FUND,1993-09-16,3.91,3.91,3.80,3.85,36800,1.40 +NASDAQ,FUND,1993-07-16,3.57,3.80,3.57,3.69,18200,1.34 +NASDAQ,FUND,1992-12-01,3.47,3.57,3.36,3.36,106500,1.14 +NASDAQ,FUND,1992-07-31,3.93,4.08,3.93,4.03,22400,1.31 +NASDAQ,FUND,1992-06-23,3.97,3.97,3.82,3.87,24000,1.22 +NASDAQ,FUND,1992-05-04,3.87,3.87,3.67,3.87,21400,1.22 +NASDAQ,FUND,1992-03-16,4.15,4.15,3.95,3.95,37600,1.20 +NASDAQ,FUND,1992-02-25,3.76,3.95,3.76,3.86,17300,1.17 +NASDAQ,FCAL,2009-07-27,5.60,5.70,5.41,5.45,5700,5.45 +NASDAQ,FCAL,2009-06-03,6.89,7.18,6.47,6.93,3500,6.93 +NASDAQ,FCAL,2009-02-24,4.99,5.24,4.99,5.19,5100,5.19 +NASDAQ,FCAL,2008-12-22,5.60,5.71,5.60,5.60,800,5.60 +NASDAQ,FCAL,2008-08-18,8.49,8.49,7.90,8.45,1600,8.45 +NASDAQ,FCAL,2007-09-24,9.64,9.86,9.54,9.58,2100,9.58 +NASDAQ,FCAL,2007-09-20,9.67,9.67,9.65,9.65,2000,9.65 +NASDAQ,FCAL,2007-08-06,10.71,11.09,10.71,11.09,1800,11.09 +NASDAQ,FORTY,2009-10-29,11.00,11.16,11.00,11.05,1600,11.05 +NASDAQ,FORTY,2009-02-26,4.15,4.45,3.85,4.15,2500,4.15 +NASDAQ,FORTY,2008-12-08,5.50,5.67,5.50,5.67,300,4.05 +NASDAQ,FORTY,2008-10-09,8.80,8.80,8.80,8.80,300,6.29 +NASDAQ,FORTY,2008-09-12,10.53,10.53,10.53,10.53,000,7.52 +NASDAQ,FORTY,2008-02-25,12.77,12.77,12.77,12.77,000,8.64 +NASDAQ,FORTY,2007-11-07,14.55,14.55,14.55,14.55,000,9.84 +NASDAQ,FORTY,2007-11-01,14.10,14.19,14.10,14.19,900,9.60 +NASDAQ,FORTY,2007-02-23,13.08,13.08,13.08,13.08,000,8.85 +NASDAQ,FORTY,2006-11-30,12.50,12.65,12.30,12.55,2900,7.62 +NASDAQ,FORTY,2006-11-06,10.01,10.35,10.01,10.29,1800,6.25 +NASDAQ,FORTY,2006-02-17,10.50,10.50,10.50,10.50,000,6.37 +NASDAQ,FORTY,2005-10-14,10.70,10.70,10.70,10.70,000,6.50 +NASDAQ,FORTY,2005-02-03,18.80,18.80,18.80,18.80,100,9.11 +NASDAQ,FORTY,2004-10-11,16.00,16.00,15.75,15.76,900,7.64 +NASDAQ,FORTY,2002-07-16,11.10,11.10,11.10,11.10,800,5.38 +NASDAQ,FORTY,2002-03-06,12.05,12.36,12.05,12.15,1000,5.89 +NASDAQ,FORTY,2002-03-05,13.00,13.00,12.65,12.65,4400,6.13 +NASDAQ,FORTY,2000-10-25,30.50,30.50,30.25,30.38,9200,14.28 +NASDAQ,FORTY,1999-06-11,24.31,24.62,24.31,24.50,11500,11.52 +NASDAQ,FORTY,1999-04-06,26.00,26.75,26.00,26.62,19400,12.51 +NASDAQ,FORTY,1999-02-25,25.69,25.75,24.50,24.50,11500,11.52 +NASDAQ,FORTY,1998-11-23,23.75,23.81,23.25,23.62,23000,11.10 +NASDAQ,FORTY,1998-11-09,23.50,24.31,23.00,23.25,60400,10.93 +NASDAQ,FORTY,1998-10-28,21.62,22.00,21.62,21.62,28800,10.16 +NASDAQ,FORTY,1998-08-24,28.75,28.75,28.12,28.37,8700,13.34 +NASDAQ,FORTY,1998-06-09,42.13,42.62,42.00,42.13,26400,19.80 +NASDAQ,FORTY,1998-02-25,30.50,30.50,30.00,30.50,8900,14.34 +NASDAQ,FWRD,2009-05-27,20.00,20.41,19.89,19.98,291900,19.86 +NASDAQ,FWRD,2008-12-17,20.77,22.50,20.57,22.36,225700,22.04 +NASDAQ,FWRD,2008-06-16,36.91,37.68,36.28,37.56,259600,36.84 +NASDAQ,FWRD,2008-06-12,37.02,37.79,36.31,36.66,308100,35.95 +NASDAQ,FWRD,2008-04-04,36.94,36.94,35.86,36.42,136500,35.64 +NASDAQ,FWRD,2007-11-27,31.45,33.33,31.45,32.93,553700,32.09 +NASDAQ,FWRD,2007-07-20,36.12,36.18,34.84,35.41,279300,34.44 +NASDAQ,FWRD,2006-08-04,32.69,33.85,31.71,31.95,352900,30.82 +NASDAQ,FWRD,2006-02-21,35.97,36.00,34.67,35.10,257800,33.72 +NASDAQ,FWRD,2005-11-02,34.80,35.56,34.80,35.43,271700,33.99 +NASDAQ,FWRD,2005-07-27,32.48,33.00,31.45,32.77,266400,31.38 +NASDAQ,FWRD,2005-06-02,28.35,29.45,28.35,28.83,412400,27.61 +NASDAQ,FWRD,2004-05-07,32.90,33.05,31.35,31.49,89000,20.03 +NASDAQ,FWRD,2003-08-12,28.34,29.41,28.25,29.24,133200,18.60 +NASDAQ,FWRD,2002-11-18,18.85,19.25,18.39,18.60,97600,11.83 +NASDAQ,FWRD,2002-05-17,30.39,30.80,29.81,30.14,130800,19.17 +NASDAQ,FWRD,2002-04-03,29.75,30.04,29.58,29.70,55400,18.89 +NASDAQ,FWRD,2001-12-05,31.02,32.45,31.02,31.80,158600,20.22 +NASDAQ,FWRD,2000-11-21,43.25,43.31,42.25,43.31,31200,27.54 +NASDAQ,FWRD,2000-08-30,44.75,45.00,44.13,44.88,79000,28.54 +NASDAQ,FWRD,2000-04-20,32.56,32.62,31.00,31.81,214500,20.23 +NASDAQ,FWRD,1999-04-06,13.75,13.75,13.00,13.50,168300,5.72 +NASDAQ,FWRD,1997-12-16,17.78,18.09,17.62,18.01,154400,1.46 +NASDAQ,FWRD,1997-10-24,15.46,15.77,15.38,15.46,184500,1.26 +NASDAQ,FWRD,1997-01-02,6.34,6.34,6.18,6.26,90000,0.51 +NASDAQ,FWRD,1996-12-02,6.38,6.80,6.38,6.80,99900,0.55 +NASDAQ,FWRD,1996-10-01,6.65,7.11,6.65,7.11,64400,0.58 +NASDAQ,FWRD,1996-09-09,6.49,6.49,6.49,6.49,2200,0.53 +NASDAQ,FWRD,1996-07-09,9.59,9.74,9.59,9.59,112000,0.78 +NASDAQ,FWRD,1996-04-15,8.35,8.66,8.35,8.50,14400,0.69 +NASDAQ,FWRD,1995-11-02,7.03,7.58,7.03,7.58,24300,0.62 +NASDAQ,FWRD,1995-10-12,7.58,7.58,7.27,7.27,3600,0.59 +NASDAQ,FWRD,1995-07-11,9.59,10.20,9.59,10.20,284800,0.83 +NASDAQ,FWRD,1995-06-20,8.19,8.35,8.19,8.19,37800,0.67 +NASDAQ,FWRD,1995-05-02,9.28,9.89,8.97,8.97,41000,0.73 +NASDAQ,FWRD,1995-02-02,10.51,10.51,10.05,10.05,26100,0.82 +NASDAQ,FWRD,1994-10-21,13.76,13.76,13.45,13.45,30200,1.09 +NASDAQ,FEED,2009-06-08,7.25,7.47,7.02,7.33,1763400,7.33 +NASDAQ,FEED,2008-10-06,5.90,6.63,5.08,6.26,1248100,6.26 +NASDAQ,FEED,2008-01-17,9.08,9.45,8.64,9.31,147600,9.31 +NASDAQ,FEED,2008-01-09,9.48,9.49,8.80,8.91,35900,8.91 +NASDAQ,FEED,2007-12-24,8.50,8.50,8.17,8.35,9400,8.35 +NASDAQ,FCCY,2009-10-30,7.00,7.00,7.00,7.00,000,6.67 +NASDAQ,FCCY,2009-08-03,8.10,8.10,8.10,8.10,000,7.71 +NASDAQ,FCCY,2008-05-29,12.61,12.65,12.61,12.61,2200,11.44 +NASDAQ,FCCY,2008-03-10,13.00,13.00,12.95,12.95,3000,11.75 +NASDAQ,FCCY,2008-02-08,14.00,14.49,14.00,14.12,1900,12.81 +NASDAQ,FCCY,2008-01-15,15.50,15.50,15.50,15.50,000,13.26 +NASDAQ,FCCY,2006-10-18,18.40,18.40,18.40,18.40,000,14.85 +NASDAQ,FCCY,2006-09-28,17.77,17.90,17.77,17.90,400,14.45 +NASDAQ,FCCY,2005-09-16,19.62,19.62,19.62,19.62,000,15.08 +NASDAQ,FCCY,2005-08-26,19.10,19.10,19.00,19.00,800,14.61 +NASDAQ,FCCY,2005-07-08,19.74,19.75,19.73,19.73,800,15.17 +NASDAQ,FCCY,2005-06-10,18.00,18.01,18.00,18.01,1800,13.85 +NASDAQ,FCCY,2005-05-13,23.39,23.39,18.79,19.00,14100,14.61 +NASDAQ,FCCY,2005-02-18,40.75,40.75,40.75,40.75,800,15.66 +NASDAQ,FCCY,2004-04-08,32.00,32.00,32.00,32.00,000,11.72 +NASDAQ,FCCY,2003-11-25,29.02,29.02,29.02,29.02,000,10.12 +NASDAQ,FCCY,2003-11-10,29.37,29.37,29.37,29.37,000,10.24 +NASDAQ,FCCY,2003-09-30,27.48,27.48,27.48,27.48,200,9.58 +NASDAQ,FCCY,2002-11-21,27.50,27.50,27.50,27.50,000,9.13 +NASDAQ,FCCY,2002-01-31,20.25,20.25,20.25,20.25,1700,6.72 +NASDAQ,FCCY,2002-01-16,21.00,21.00,21.00,21.00,500,6.97 +NASDAQ,FCCY,2001-10-31,17.25,17.25,16.75,17.00,9100,5.38 +NASDAQ,FCCY,2001-08-20,18.25,18.25,18.25,18.25,200,5.77 +NASDAQ,FCCY,2001-03-28,14.25,14.25,14.00,14.00,10800,4.43 +NASDAQ,FCCY,2000-11-22,10.87,10.87,10.87,10.87,000,3.44 +NASDAQ,FCCY,2000-09-14,10.75,10.75,10.75,10.75,000,3.40 +NASDAQ,FSBI,2009-12-10,4.99,5.00,4.99,5.00,1700,5.00 +NASDAQ,FSBI,2009-03-10,7.50,7.50,7.50,7.50,000,7.38 +NASDAQ,FSBI,2009-03-02,8.73,8.73,8.00,8.49,400,8.36 +NASDAQ,FSBI,2008-12-16,6.25,6.97,6.25,6.35,1400,6.15 +NASDAQ,FSBI,2008-12-01,6.66,7.87,6.65,7.87,2200,7.62 +NASDAQ,FSBI,2008-01-18,13.80,16.41,13.78,13.78,14300,12.75 +NASDAQ,FSBI,2007-07-11,17.05,17.06,17.05,17.06,300,15.51 +NASDAQ,FSBI,2006-10-19,18.81,18.93,18.81,18.93,600,16.83 +NASDAQ,FSBI,2006-06-02,19.01,19.01,19.01,19.01,1000,16.77 +NASDAQ,FSBI,2005-10-24,18.50,18.67,18.50,18.67,600,16.14 +NASDAQ,FSBI,2004-12-28,23.34,23.34,23.34,23.34,000,18.13 +NASDAQ,FSBI,2004-12-20,24.50,24.50,24.50,24.50,300,19.03 +NASDAQ,FSBI,2004-11-29,22.30,23.04,22.30,23.00,800,17.86 +NASDAQ,FSBI,2004-06-08,21.05,21.05,21.05,21.05,900,16.16 +NASDAQ,FSBI,2003-08-04,20.93,21.02,20.90,20.90,4200,14.29 +NASDAQ,FSBI,2003-04-21,22.03,22.10,22.03,22.04,5100,13.61 +NASDAQ,FSBI,2002-12-16,18.21,18.35,18.17,18.35,1300,11.26 +NASDAQ,FSBI,2002-12-02,19.57,19.57,19.57,19.57,300,12.01 +NASDAQ,FSBI,2002-03-21,19.75,20.15,19.75,19.89,2500,10.89 +NASDAQ,FSBI,2001-12-14,16.25,16.25,16.25,16.25,300,8.83 +NASDAQ,FSBI,2001-05-09,13.62,13.62,13.62,13.62,000,7.20 +NASDAQ,FSBI,2000-02-08,13.38,13.38,13.38,13.38,1000,6.18 +NASDAQ,FSBI,1999-10-28,14.25,14.25,14.25,14.25,000,6.54 +NASDAQ,FSBI,1999-09-09,16.50,16.50,16.50,16.50,000,7.57 +NASDAQ,FSBI,1999-02-26,17.25,17.25,17.25,17.25,000,7.82 +NASDAQ,FSBI,1999-01-13,17.00,17.00,17.00,17.00,3500,7.67 +NASDAQ,FSBI,1998-03-19,30.75,30.75,30.75,30.75,000,10.95 +NASDAQ,FSBI,1996-11-05,19.00,19.00,19.00,19.00,3500,6.00 +NASDAQ,FSBI,1996-07-03,16.00,16.00,16.00,16.00,700,5.04 +NASDAQ,FSBI,1996-06-10,16.00,16.00,16.00,16.00,2400,5.04 +NASDAQ,FSBI,1996-02-27,18.00,18.00,18.00,18.00,000,5.64 +NASDAQ,FSBI,1995-04-26,15.00,15.00,15.00,15.00,700,4.64 +NASDAQ,FSBI,1995-03-16,15.00,16.00,15.00,15.00,23300,4.61 +NASDAQ,FSBI,1994-10-17,16.00,16.00,16.00,16.00,000,4.88 +NASDAQ,FSBI,1994-09-13,16.50,16.50,16.50,16.50,1100,5.03 +NASDAQ,FSBI,1994-01-20,18.75,20.00,18.75,20.00,24800,6.02 +NASDAQ,FSBI,1993-08-11,14.25,14.25,14.25,14.25,000,4.28 +NASDAQ,FSBI,1993-06-11,15.00,15.00,15.00,15.00,1300,4.50 +NASDAQ,FSBI,1992-10-01,11.75,12.00,11.75,12.00,6000,3.57 +NASDAQ,FSBI,1992-03-13,11.50,11.50,11.00,11.00,11500,3.25 +NASDAQ,FSBI,1991-05-16,6.00,6.00,6.00,6.00,000,1.73 +NASDAQ,FSBI,1991-03-26,6.25,6.75,6.25,6.75,4900,1.93 +NASDAQ,FSBI,1991-03-11,6.75,6.75,6.75,6.75,000,1.93 +NASDAQ,FSBI,1990-08-03,7.00,7.00,7.00,7.00,3100,1.99 +NASDAQ,FSBI,1990-04-27,6.75,6.88,6.75,6.88,29000,1.93 +NASDAQ,FNBN,2009-10-19,2.10,2.20,2.01,2.01,4600,2.01 +NASDAQ,FNBN,2009-01-05,3.36,3.36,3.24,3.36,3200,3.29 +NASDAQ,FNBN,2008-08-27,7.60,7.60,7.60,7.60,500,7.15 +NASDAQ,FNBN,2008-02-06,11.88,12.25,11.82,12.14,13000,11.14 +NASDAQ,FNBN,2007-12-21,12.24,12.55,12.15,12.15,20600,11.01 +NASDAQ,FNBN,2007-11-23,12.98,12.98,12.75,12.75,600,11.55 +NASDAQ,FNBN,2006-02-21,20.75,20.85,20.43,20.58,15400,17.40 +NASDAQ,FNBN,2005-09-13,21.00,21.00,20.90,20.90,500,17.38 +NASDAQ,FNBN,2005-08-11,20.83,20.83,20.83,20.83,000,17.32 +NASDAQ,FNBN,2005-07-19,20.00,20.00,19.70,20.00,1800,16.63 +NASDAQ,FNBN,2004-12-17,19.98,19.98,19.98,19.98,300,16.24 +NASDAQ,FNBN,2004-01-08,21.75,21.75,21.20,21.29,21900,16.90 +NASDAQ,FNBN,2003-09-05,28.44,28.45,28.01,28.30,1300,22.18 +NASDAQ,FNBN,2002-12-06,19.25,19.25,19.25,19.25,200,14.79 +NASDAQ,FNBN,2002-01-29,15.06,15.25,15.01,15.01,2800,11.25 +NASDAQ,FNBN,2001-07-03,14.40,14.40,14.40,14.40,200,10.58 +NASDAQ,FNBN,2001-03-23,12.25,12.25,12.25,12.25,300,8.85 +NASDAQ,FNBN,2001-02-26,14.63,14.63,14.63,14.63,000,10.56 +NASDAQ,FNBN,2001-02-02,13.94,13.94,13.94,13.94,000,10.07 +NASDAQ,FNBN,2000-07-26,10.38,10.38,10.38,10.38,1600,7.32 +NASDAQ,FNBN,1999-06-17,22.25,22.25,21.50,21.50,2200,14.43 +NASDAQ,FNBN,1998-03-16,55.00,55.00,55.00,55.00,1800,18.07 +NASDAQ,FNBN,1997-09-15,30.62,30.62,30.62,30.62,1800,9.93 +NASDAQ,FNBN,1997-09-10,30.62,30.62,30.62,30.62,000,9.93 +NASDAQ,FARM,2010-01-05,20.38,20.38,19.91,20.04,9600,19.92 +NASDAQ,FARM,2009-12-23,18.60,19.20,18.53,18.83,15300,18.72 +NASDAQ,FARM,2009-11-30,17.47,17.50,17.19,17.43,34800,17.33 +NASDAQ,FARM,2009-08-18,19.05,19.13,18.70,18.78,10100,18.56 +NASDAQ,FARM,2009-07-31,22.50,22.60,22.40,22.48,9000,22.22 +NASDAQ,FARM,2009-06-08,23.69,24.22,23.45,23.96,10700,23.56 +NASDAQ,FARM,2009-05-05,19.01,19.80,19.01,19.38,14500,19.06 +NASDAQ,FARM,2009-01-13,20.86,21.62,20.57,21.62,9200,21.02 +NASDAQ,FARM,2008-08-26,26.58,26.65,26.05,26.26,7500,25.39 +NASDAQ,FARM,2007-04-02,22.71,22.83,22.21,22.24,9700,20.90 +NASDAQ,FARM,2006-09-14,21.05,21.09,20.96,21.09,9700,19.62 +NASDAQ,FARM,2006-07-18,21.28,21.41,21.00,21.40,4400,19.81 +NASDAQ,FARM,2006-07-05,21.11,21.53,20.92,21.32,2900,19.73 +NASDAQ,FARM,2006-03-17,22.60,22.61,21.93,22.12,49400,20.38 +NASDAQ,FARM,2006-03-02,22.18,22.45,21.85,22.08,8000,20.34 +NASDAQ,FARM,2005-11-21,19.89,20.56,19.89,20.48,6500,18.77 +NASDAQ,FARM,2005-10-28,20.08,20.11,19.81,19.98,10100,18.32 +NASDAQ,FARM,2005-10-24,20.50,20.50,20.16,20.40,8400,18.60 +NASDAQ,FARM,2005-09-23,19.76,19.80,19.51,19.78,18400,18.04 +NASDAQ,FARM,2005-08-11,21.63,21.73,21.54,21.63,8800,19.73 +NASDAQ,FARM,2003-12-03,316.50,316.50,316.50,316.50,1000,28.14 +NASDAQ,FARM,2003-04-24,313.62,314.99,313.52,314.99,5000,27.85 +NASDAQ,FARM,2002-12-30,310.00,310.00,310.00,310.00,1000,27.25 +NASDAQ,FARM,2002-09-10,304.00,304.00,304.00,304.00,000,26.64 +NASDAQ,FARM,2002-05-06,350.00,352.50,350.00,352.50,4000,30.81 +NASDAQ,FARM,2001-08-09,240.00,240.00,231.00,231.00,5000,20.00 +NASDAQ,FARM,2001-05-23,235.00,235.00,232.01,232.02,7000,20.02 +NASDAQ,FARM,2000-12-12,190.00,196.00,189.00,196.00,9000,16.78 +NASDAQ,FARM,2000-03-01,161.00,163.00,161.00,163.00,5000,13.77 +NASDAQ,FARM,2000-02-14,155.00,157.63,155.00,157.63,34000,13.32 +NASDAQ,FARM,1999-06-14,205.00,206.50,205.00,206.50,3000,17.23 +NASDAQ,FARM,1999-05-26,196.00,196.00,196.00,196.00,000,16.35 +NASDAQ,FARM,1999-04-29,191.00,191.00,191.00,191.00,3000,15.94 +NASDAQ,FARM,1997-10-17,144.00,144.00,144.00,144.00,000,11.77 +NASDAQ,FARM,1997-06-03,127.00,127.00,127.00,127.00,2000,10.29 +NASDAQ,FARM,1996-06-04,136.88,137.25,136.88,137.25,31000,10.94 +NASDAQ,FARM,1996-05-29,139.00,139.00,139.00,139.00,000,11.08 +NASDAQ,FARM,1996-04-08,134.00,134.00,134.00,134.00,17000,10.63 +NASDAQ,FARM,1995-09-20,125.00,125.00,125.00,125.00,000,9.84 +NASDAQ,FARM,1995-09-19,125.00,125.00,125.00,125.00,000,9.84 +NASDAQ,FARM,1995-04-06,125.25,125.25,125.25,125.25,000,9.78 +NASDAQ,FARM,1995-02-06,118.00,118.00,118.00,118.00,000,9.22 +NASDAQ,FARM,1994-11-28,126.00,126.00,126.00,126.00,000,9.80 +NASDAQ,FARM,1994-06-20,132.00,132.00,132.00,132.00,000,10.19 +NASDAQ,FARM,1994-05-17,129.50,129.50,129.50,129.50,9000,9.99 +NASDAQ,FARM,1993-12-27,138.00,140.50,138.00,140.50,56000,10.80 +NASDAQ,FARM,1993-11-08,145.00,145.00,141.25,141.25,5000,10.86 +NASDAQ,FARM,1993-01-18,123.50,123.50,123.50,123.50,000,9.41 +NASDAQ,FARM,1992-07-02,121.00,121.00,121.00,121.00,2000,9.11 +NASDAQ,FARM,1991-11-14,98.00,98.00,98.00,98.00,000,7.33 +NASDAQ,FARM,1991-11-06,104.00,104.00,104.00,104.00,000,7.78 +NASDAQ,FARM,1991-07-17,92.00,95.00,92.00,95.00,89000,7.08 +NASDAQ,FARM,1990-09-13,79.50,79.50,79.50,79.50,000,5.83 +NASDAQ,FARM,1990-08-01,83.00,83.00,83.00,83.00,2000,6.09 +NASDAQ,FARM,1990-07-30,84.25,84.25,84.25,84.25,000,6.18 +NASDAQ,FORD,2009-10-12,1.70,1.78,1.70,1.77,79400,1.77 +NASDAQ,FORD,2009-09-23,1.75,1.75,1.70,1.72,35000,1.72 +NASDAQ,FORD,2008-10-30,2.35,2.39,2.28,2.31,49800,2.31 +NASDAQ,FORD,2007-08-14,2.87,2.88,2.81,2.82,40500,2.82 +NASDAQ,FORD,2007-03-12,4.24,4.29,4.18,4.23,47300,4.23 +NASDAQ,FORD,2006-06-20,4.58,4.88,4.38,4.44,91100,4.44 +NASDAQ,FORD,2006-02-27,8.89,9.49,8.88,9.33,244400,9.33 +NASDAQ,FORD,2005-12-14,15.88,16.10,14.91,15.08,936200,15.08 +NASDAQ,FORD,2005-10-13,18.11,18.69,16.75,17.13,1118100,17.13 +NASDAQ,FORD,2005-04-13,13.00,13.86,12.31,13.37,1135200,13.37 +NASDAQ,FORD,2005-04-06,15.10,16.88,15.01,16.45,2710900,16.45 +NASDAQ,FORD,2005-03-18,10.00,10.10,9.02,9.79,531300,9.79 +NASDAQ,FORD,2005-02-02,7.15,7.40,6.85,7.20,709800,7.20 +NASDAQ,FORD,2004-12-14,3.52,3.65,3.50,3.65,72600,3.65 +NASDAQ,FORD,2004-09-02,2.16,2.16,2.16,2.16,7200,2.16 +NASDAQ,FORD,2004-06-29,2.62,2.77,2.60,2.75,4500,2.75 +NASDAQ,FORD,2002-07-15,0.73,0.73,0.73,0.73,2500,0.73 +NASDAQ,FORD,2002-04-24,0.83,0.91,0.83,0.91,3100,0.91 +NASDAQ,FORD,2001-05-16,1.19,1.19,1.19,1.19,1300,1.19 +NASDAQ,FORD,2001-03-27,1.16,1.16,1.09,1.16,8500,1.16 +NASDAQ,FORD,2000-12-15,0.98,1.00,0.94,0.97,5100,0.97 +NASDAQ,FORD,2000-09-15,1.44,1.72,1.44,1.59,118300,1.59 +NASDAQ,FORD,2000-03-03,3.62,3.97,3.62,3.62,56100,3.62 +NASDAQ,FORD,2000-02-04,3.56,3.56,3.19,3.56,16400,3.56 +NASDAQ,FORD,1999-02-04,1.03,1.06,1.02,1.06,49200,1.06 +NASDAQ,FORD,1998-08-17,1.88,2.00,1.75,2.00,15600,2.00 +NASDAQ,FORD,1997-09-12,0.59,0.63,0.59,0.63,7000,1.25 +NASDAQ,FORD,1997-08-22,0.75,0.75,0.66,0.72,29400,1.44 +NASDAQ,FORD,1996-06-12,5.13,5.13,4.88,4.88,11600,9.75 +NASDAQ,FORD,1996-04-04,5.50,5.75,4.20,5.69,260400,11.38 +NASDAQ,FORD,1996-01-03,9.25,9.75,9.13,9.13,26000,9.13 +NASDAQ,FORD,1995-08-16,5.00,5.00,5.00,5.00,6700,5.00 +NASDAQ,FPBN,2009-12-24,0.55,0.64,0.55,0.64,700,0.64 +NASDAQ,FPBN,2009-03-02,1.25,1.32,1.10,1.11,7900,1.11 +NASDAQ,FPBN,2008-09-12,6.03,6.03,6.03,6.03,100,6.03 +NASDAQ,FPBN,2008-04-30,7.80,7.80,7.80,7.80,1000,7.80 +NASDAQ,FPBN,2007-07-12,15.00,15.00,14.75,14.75,2000,14.75 +NASDAQ,FPBN,2007-06-28,14.75,15.00,14.75,15.00,2400,15.00 +NASDAQ,FPBN,2006-06-30,14.25,14.25,14.25,14.25,100,14.25 +NASDAQ,FPBN,2006-05-26,14.00,14.00,14.00,14.00,3100,14.00 +NASDAQ,FPBN,2005-12-22,13.00,13.00,12.50,13.00,2600,13.00 +NASDAQ,FPBN,2005-05-20,24.00,24.00,24.00,24.00,000,12.00 +NASDAQ,FPBN,2005-02-11,22.00,22.00,21.75,21.75,3800,10.88 +NASDAQ,FPBN,2004-04-30,16.90,16.90,16.90,16.90,000,8.45 +NASDAQ,FPBN,2003-10-29,17.25,17.25,17.00,17.00,2800,8.50 +NASDAQ,FFNM,2010-01-21,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,FFNM,2009-12-11,1.32,1.34,1.32,1.34,1000,1.34 +NASDAQ,FFNM,2009-06-30,2.20,2.20,2.20,2.20,000,2.20 +NASDAQ,FFNM,2008-09-11,5.90,5.95,5.76,5.95,700,5.89 +NASDAQ,FFNM,2008-09-02,4.90,4.90,4.90,4.90,000,4.85 +NASDAQ,FFNM,2008-08-21,5.69,5.69,5.00,5.00,11100,4.95 +NASDAQ,FFNM,2008-06-25,5.53,5.53,5.53,5.53,000,5.42 +NASDAQ,FFNM,2008-05-28,6.73,6.78,6.70,6.70,500,6.57 +NASDAQ,FFNM,2006-04-26,9.51,9.51,9.51,9.51,400,8.90 +NASDAQ,FFNM,2006-04-24,9.42,9.50,9.42,9.50,800,8.89 +NASDAQ,FFNM,2005-09-19,9.53,9.58,9.53,9.58,200,8.82 +NASDAQ,FFNM,2005-07-28,9.26,9.26,9.26,9.26,000,8.53 +NASDAQ,FFNM,2005-07-06,9.17,9.58,9.17,9.45,70100,8.70 +NASDAQ,FSTF,2008-12-08,1.21,1.45,1.19,1.25,3800,1.25 +NASDAQ,FSTF,2007-09-20,15.00,15.00,14.95,14.95,1600,14.40 +NASDAQ,FSTF,2007-02-22,16.74,16.89,16.74,16.78,2000,16.01 +NASDAQ,FSTF,2006-10-06,17.80,18.00,17.80,17.92,3400,17.02 +NASDAQ,FSTF,2006-08-23,17.99,17.99,17.95,17.95,1000,16.97 +NASDAQ,FSTF,2006-02-27,15.47,15.55,15.47,15.55,8900,14.58 +NASDAQ,FSTF,2005-09-21,14.05,14.15,13.99,14.00,11800,13.09 +NASDAQ,FSTF,2005-08-10,13.80,13.84,13.65,13.66,13800,12.73 +NASDAQ,FSTF,2005-04-28,12.00,12.00,11.61,11.84,17600,10.99 +NASDAQ,FSTF,2005-04-06,11.96,12.40,11.96,12.37,3200,11.48 +NASDAQ,FITBP,2009-09-30,118.80,119.67,118.80,119.67,300,117.59 +NASDAQ,FITBP,2009-01-13,75.69,76.00,73.24,75.71,468200,67.00 +NASDAQ,FITBP,2008-10-23,105.00,105.00,95.00,102.81,495000,88.58 +NASDAQ,FITBP,2008-09-02,155.51,155.64,150.47,151.53,304200,128.59 +NASDAQ,FOLD,2009-10-29,4.23,4.29,4.08,4.21,351800,4.21 +NASDAQ,FOLD,2009-06-08,7.01,7.16,7.00,7.09,26800,7.09 +NASDAQ,FOLD,2009-06-05,7.07,7.09,6.91,7.06,13100,7.06 +NASDAQ,FOLD,2008-05-12,10.07,10.50,10.07,10.45,9300,10.45 +NASDAQ,FOLD,2008-04-29,10.64,10.79,10.53,10.53,6400,10.53 +NASDAQ,FOLD,2007-11-09,16.59,16.88,16.57,16.73,60000,16.73 +NASDAQ,FOLD,2007-09-06,12.13,12.66,12.00,12.63,12900,12.63 +NASDAQ,FOLD,2007-08-20,11.39,11.77,11.05,11.75,6500,11.75 +NASDAQ,FOLD,2007-06-07,13.90,14.16,13.90,13.95,26700,13.95 +NASDAQ,FXEN,2009-09-28,3.29,3.33,3.22,3.24,133400,3.24 +NASDAQ,FXEN,2009-07-10,3.35,3.45,3.26,3.41,57900,3.41 +NASDAQ,FXEN,2009-06-26,3.78,4.05,3.65,4.00,530300,4.00 +NASDAQ,FXEN,2008-12-22,2.76,2.89,2.55,2.80,144700,2.80 +NASDAQ,FXEN,2008-01-30,5.69,5.90,5.51,5.73,111900,5.73 +NASDAQ,FXEN,2008-01-22,4.78,4.97,4.75,4.81,312300,4.81 +NASDAQ,FXEN,2007-08-10,6.03,6.62,5.77,6.31,476300,6.31 +NASDAQ,FXEN,2006-08-07,4.70,5.00,4.56,4.96,113800,4.96 +NASDAQ,FXEN,2005-07-27,10.50,10.50,10.18,10.34,103600,10.34 +NASDAQ,FXEN,2005-06-21,9.85,9.97,9.52,9.79,211100,9.79 +NASDAQ,FXEN,2005-01-10,13.93,15.18,13.89,14.99,647400,14.99 +NASDAQ,FXEN,2004-02-12,9.52,10.12,9.52,10.05,341200,10.05 +NASDAQ,FXEN,2003-11-12,4.74,4.97,4.52,4.90,201100,4.90 +NASDAQ,FXEN,2003-04-17,3.16,3.22,3.16,3.22,25400,3.22 +NASDAQ,FXEN,2002-12-18,2.55,2.85,2.47,2.61,38800,2.61 +NASDAQ,FXEN,2001-08-16,2.89,2.90,2.68,2.79,17600,2.79 +NASDAQ,FXEN,2001-01-04,3.56,4.12,3.50,4.09,74800,4.09 +NASDAQ,FXEN,2000-11-29,3.31,3.62,3.25,3.56,64100,3.56 +NASDAQ,FXEN,2000-11-20,3.94,3.94,3.44,3.69,67900,3.69 +NASDAQ,FXEN,2000-09-11,3.75,3.88,3.62,3.69,56200,3.69 +NASDAQ,FXEN,1999-12-02,5.56,5.75,5.56,5.69,14200,5.69 +NASDAQ,FXEN,1999-06-03,6.25,6.38,6.13,6.25,20100,6.25 +NASDAQ,FXEN,1999-03-05,4.31,4.31,4.12,4.25,35400,4.25 +NASDAQ,FXEN,1999-03-04,4.31,4.31,4.19,4.19,68500,4.19 +NASDAQ,FXEN,1999-01-07,9.13,9.13,8.00,8.44,74500,8.44 +NASDAQ,FXEN,1998-07-09,9.38,9.50,9.13,9.50,12800,9.50 +NASDAQ,FXEN,1997-09-25,6.25,6.31,6.00,6.25,51900,6.25 +NASDAQ,FXEN,1997-05-12,8.25,8.38,8.00,8.25,10600,8.25 +NASDAQ,FXEN,1997-02-06,11.00,11.38,11.00,11.25,114600,11.25 +NASDAQ,FXEN,1996-12-23,8.75,8.75,8.00,8.25,56600,8.25 +NASDAQ,FLIR,2009-12-16,30.23,30.53,29.97,30.25,737700,30.25 +NASDAQ,FLIR,2009-03-25,21.10,21.41,20.71,21.17,3043100,21.17 +NASDAQ,FLIR,2008-06-04,38.50,39.68,38.44,38.95,991500,38.95 +NASDAQ,FLIR,2007-08-06,43.59,44.93,43.39,44.81,2151200,22.41 +NASDAQ,FLIR,2006-02-17,25.88,26.00,25.55,25.69,788400,12.85 +NASDAQ,FLIR,2005-08-17,32.36,32.91,32.20,32.41,1216400,16.20 +NASDAQ,FLIR,2004-03-08,39.53,39.75,38.15,38.23,1088400,9.56 +NASDAQ,FLIR,2004-01-14,39.44,40.25,39.44,40.01,1176800,10.00 +NASDAQ,FLIR,2003-12-24,36.05,36.27,35.49,36.05,325200,9.01 +NASDAQ,FLIR,2003-09-02,26.50,27.22,26.10,27.21,1743200,6.80 +NASDAQ,FLIR,2003-07-31,26.75,27.66,26.71,27.10,1340000,6.78 +NASDAQ,FLIR,2002-10-25,46.01,47.59,45.27,46.48,2312000,5.81 +NASDAQ,FLIR,2002-05-16,45.79,46.77,45.39,46.02,752000,5.75 +NASDAQ,FLIR,2001-01-26,4.44,4.88,4.44,4.88,70400,0.61 +NASDAQ,FLIR,2000-08-23,6.88,7.00,6.88,6.94,35200,0.87 +NASDAQ,FLIR,2000-03-31,9.06,9.75,8.88,9.19,220800,1.15 +NASDAQ,FLIR,1999-11-02,14.88,15.13,14.44,15.13,20000,1.89 +NASDAQ,FLIR,1999-11-01,14.16,14.50,14.16,14.31,41600,1.79 +NASDAQ,FLIR,1998-12-11,21.38,21.75,21.00,21.25,148800,2.66 +NASDAQ,FLIR,1998-07-20,17.56,17.75,17.50,17.69,377600,2.21 +NASDAQ,FLIR,1998-01-27,19.88,19.88,18.63,18.63,113600,2.33 +NASDAQ,FLIR,1998-01-26,19.00,19.88,19.00,19.00,8000,2.38 +NASDAQ,FLIR,1995-06-16,13.25,13.25,12.75,13.25,80000,1.66 +NASDAQ,FLIR,1994-01-25,12.25,12.25,11.50,11.50,604800,1.44 +NASDAQ,FLIR,1994-01-05,10.00,10.00,9.63,10.00,289600,1.25 +NASDAQ,FFEX,2009-05-08,4.14,4.14,3.85,3.94,6800,3.94 +NASDAQ,FFEX,2009-04-08,2.74,2.76,2.74,2.75,17400,2.75 +NASDAQ,FFEX,2009-02-23,3.94,3.95,3.67,3.72,53400,3.68 +NASDAQ,FFEX,2009-01-26,4.12,4.28,4.12,4.12,2300,4.08 +NASDAQ,FFEX,2008-07-31,7.45,7.45,6.92,7.09,8300,6.95 +NASDAQ,FFEX,2008-05-01,7.54,7.68,7.51,7.60,4700,7.42 +NASDAQ,FFEX,2007-12-26,5.93,5.98,5.75,5.78,29600,5.62 +NASDAQ,FFEX,2007-12-18,6.11,6.11,5.90,5.94,12900,5.77 +NASDAQ,FFEX,2007-11-29,5.52,5.60,5.52,5.55,21800,5.39 +NASDAQ,FFEX,2007-03-26,8.19,8.19,8.02,8.07,27000,7.75 +NASDAQ,FFEX,2007-03-23,8.16,8.21,8.05,8.19,35600,7.86 +NASDAQ,FFEX,2007-01-04,8.43,8.62,8.36,8.38,26800,8.02 +NASDAQ,FFEX,2006-08-03,7.74,7.95,7.65,7.82,377800,7.45 +NASDAQ,FFEX,2005-07-08,11.64,12.00,11.64,11.96,32400,11.40 +NASDAQ,FFEX,2005-05-02,9.48,9.67,9.33,9.40,51600,8.96 +NASDAQ,FFEX,2004-08-11,6.35,6.52,6.20,6.42,69400,6.12 +NASDAQ,FFEX,2004-06-15,6.36,6.48,6.35,6.40,24200,6.10 +NASDAQ,FFEX,2004-02-10,6.10,6.13,6.02,6.02,21300,5.74 +NASDAQ,FFEX,2003-04-17,2.45,2.58,2.45,2.57,900,2.45 +NASDAQ,FFEX,2003-03-24,2.52,2.52,2.46,2.46,5700,2.34 +NASDAQ,FFEX,2002-10-08,2.00,2.03,1.96,2.02,39900,1.93 +NASDAQ,FFEX,2002-04-12,2.28,2.40,2.27,2.30,52600,2.19 +NASDAQ,FFEX,2002-03-27,2.37,2.52,2.37,2.52,2200,2.40 +NASDAQ,FFEX,2002-03-18,2.46,2.64,2.40,2.64,3500,2.52 +NASDAQ,FFEX,2001-08-08,2.35,2.35,2.35,2.35,600,2.24 +NASDAQ,FFEX,2000-07-03,2.98,3.00,2.91,3.00,900,2.86 +NASDAQ,FFEX,2000-05-02,3.50,3.50,3.44,3.44,15600,3.28 +NASDAQ,FFEX,1999-07-15,7.22,7.34,6.97,7.22,91200,6.85 +NASDAQ,FFEX,1999-04-22,6.13,6.44,6.13,6.13,21900,5.79 +NASDAQ,FFEX,1999-02-05,8.02,8.33,8.02,8.33,6300,7.84 +NASDAQ,FFEX,1998-11-09,7.75,7.87,7.75,7.81,8900,7.32 +NASDAQ,FFEX,1998-07-22,8.70,8.94,8.70,8.82,16600,8.24 +NASDAQ,FFEX,1995-09-29,8.88,9.24,8.76,9.12,23500,8.22 +NASDAQ,FFEX,1995-03-08,12.01,12.01,11.54,11.54,3900,10.34 +NASDAQ,FFEX,1994-05-04,15.66,15.66,14.95,15.42,21900,10.28 +NASDAQ,FFEX,1993-11-03,20.06,20.06,19.36,19.83,39500,9.89 +NASDAQ,FFEX,1993-07-14,16.53,17.23,16.06,16.99,66300,8.46 +NASDAQ,FFEX,1992-10-02,14.32,14.44,14.20,14.20,7800,7.01 +NASDAQ,FFEX,1992-06-18,9.44,9.44,9.44,9.44,2100,4.64 +NASDAQ,FFEX,1992-05-13,11.24,11.24,11.24,11.24,700,5.51 +NASDAQ,FFFD,2009-08-20,15.25,15.25,15.20,15.20,2300,15.18 +NASDAQ,FFFD,2009-08-05,14.41,15.00,14.41,15.00,1200,14.98 +NASDAQ,FFFD,2009-01-15,10.25,10.25,10.15,10.15,1500,10.12 +NASDAQ,FFFD,2008-09-26,15.55,15.70,15.55,15.55,1100,15.49 +NASDAQ,FFFD,2007-12-28,30.40,30.40,30.40,30.40,000,29.52 +NASDAQ,FFFD,2007-04-11,40.75,40.75,40.75,40.75,000,38.44 +NASDAQ,FFFD,2007-01-09,40.00,40.00,40.00,40.00,300,37.40 +NASDAQ,FFFD,2006-10-20,41.33,41.33,41.33,41.33,000,38.32 +NASDAQ,FFFD,2006-02-17,38.50,38.50,38.50,38.50,600,34.81 +NASDAQ,FFFD,2005-09-21,38.15,38.15,38.15,38.15,000,34.23 +NASDAQ,FFFD,2005-03-09,41.81,41.81,41.80,41.80,500,36.68 +NASDAQ,FFFD,2004-05-10,37.24,37.24,36.96,36.96,300,31.80 +NASDAQ,FFFD,2004-04-12,38.76,38.80,38.76,38.80,700,33.38 +NASDAQ,FFFD,2002-11-19,29.25,29.25,29.00,29.00,800,24.06 +NASDAQ,FFFD,2002-08-05,27.49,27.50,26.43,27.25,7100,22.47 +NASDAQ,FFFD,2002-04-29,24.30,24.30,24.25,24.25,300,19.87 +NASDAQ,FFFD,2000-03-01,15.47,15.47,15.23,15.23,1200,11.71 +NASDAQ,FFFD,1998-06-16,20.59,20.59,20.11,20.59,86000,15.31 +NASDAQ,FFFD,1998-03-23,21.53,21.83,21.53,21.83,1200,16.17 +NASDAQ,FFFD,1997-12-09,17.77,18.25,17.77,18.13,22000,13.33 +NASDAQ,FFFD,1997-12-01,17.86,18.01,17.77,18.01,33100,13.24 +NASDAQ,FFFD,1997-08-21,15.82,15.82,15.82,15.82,300,11.58 +NASDAQ,FFFD,1996-04-10,9.76,9.87,9.65,9.65,54500,6.86 +NASDAQ,FFKY,2010-01-12,9.20,9.25,9.06,9.06,6200,9.06 +NASDAQ,FFKY,2009-07-07,16.78,17.28,16.06,16.06,5200,16.01 +NASDAQ,FFKY,2009-05-11,16.38,16.38,16.38,16.38,400,16.16 +NASDAQ,FFKY,2008-12-16,14.36,14.40,14.36,14.36,700,13.92 +NASDAQ,FFKY,2008-11-24,10.25,10.50,10.00,10.25,12100,9.82 +NASDAQ,FFKY,2008-09-05,20.50,20.50,20.50,20.50,100,19.45 +NASDAQ,FFKY,2008-04-09,23.25,23.25,23.25,23.25,000,21.85 +NASDAQ,FFKY,2007-07-18,28.50,28.50,28.50,28.50,000,23.79 +NASDAQ,FFKY,2007-01-26,31.25,31.47,30.75,31.47,31600,25.93 +NASDAQ,FFKY,2006-11-09,30.99,30.99,30.99,30.99,000,25.38 +NASDAQ,FFKY,2006-05-11,30.50,30.50,29.55,29.69,1200,21.84 +NASDAQ,FFKY,2006-05-04,29.25,29.44,29.24,29.25,12400,21.51 +NASDAQ,FFKY,2005-09-30,28.99,30.23,28.99,29.63,31700,19.55 +NASDAQ,FFKY,2004-12-27,25.79,25.79,25.79,25.79,000,16.66 +NASDAQ,FFKY,2004-04-16,25.82,26.41,25.41,25.43,1800,16.06 +NASDAQ,FFKY,2003-09-19,31.61,31.98,31.40,31.89,2900,19.85 +NASDAQ,FFKY,2003-05-14,35.47,35.58,33.06,35.13,6900,21.62 +NASDAQ,FFKY,2002-12-13,23.99,23.99,23.99,23.99,100,13.27 +NASDAQ,FFKY,2002-11-05,23.34,23.34,23.34,23.34,000,12.81 +NASDAQ,FFKY,2002-08-14,23.10,23.10,23.10,23.10,1200,12.58 +NASDAQ,FFKY,2001-10-05,17.75,17.75,17.75,17.75,000,9.40 +NASDAQ,FFKY,2000-09-07,16.00,16.00,16.00,16.00,2500,8.10 +NASDAQ,FFKY,2000-08-07,15.25,15.25,15.25,15.25,3700,7.72 +NASDAQ,FFKY,2000-07-03,17.00,17.00,16.87,17.00,6700,8.60 +NASDAQ,FFKY,2000-06-20,16.25,16.25,16.25,16.25,300,8.22 +NASDAQ,FFKY,2000-03-29,17.00,17.50,16.75,17.50,21600,8.76 +NASDAQ,FFKY,2000-02-03,21.75,21.75,21.75,21.75,000,10.78 +NASDAQ,FFKY,2000-01-10,22.62,22.62,22.62,22.62,200,11.22 +NASDAQ,FFKY,1999-07-02,23.00,23.00,23.00,23.00,000,11.23 +NASDAQ,FFKY,1998-10-19,25.50,25.50,25.50,25.50,000,12.14 +NASDAQ,FFKY,1998-05-22,27.62,27.62,27.62,27.62,1600,12.99 +NASDAQ,FFKY,1998-04-02,22.19,22.25,22.19,22.25,4400,10.47 +NASDAQ,FFKY,1997-12-17,22.00,22.00,22.00,22.00,1200,10.28 +NASDAQ,FFKY,1997-10-29,21.75,21.75,21.75,21.75,7000,10.10 +NASDAQ,FFKY,1997-08-07,21.75,21.75,21.75,21.75,000,10.04 +NASDAQ,FFKY,1996-12-03,20.50,20.50,18.75,18.75,13400,8.49 +NASDAQ,FFKY,1996-10-07,20.75,20.75,20.75,20.75,000,9.39 +NASDAQ,FFKY,1996-05-31,43.25,43.25,43.25,43.25,1000,9.68 +NASDAQ,FFDF,2009-08-28,13.35,13.35,13.35,13.35,500,13.03 +NASDAQ,FFDF,2009-07-20,13.01,13.01,13.01,13.01,000,12.54 +NASDAQ,FFDF,2009-05-08,10.50,10.50,10.50,10.50,000,10.12 +NASDAQ,FFDF,2008-09-04,12.08,12.08,12.08,12.08,000,11.13 +NASDAQ,FFDF,2008-08-19,13.25,13.25,13.25,13.25,000,12.21 +NASDAQ,FFDF,2007-12-13,15.16,15.16,14.95,14.95,900,13.28 +NASDAQ,FFDF,2007-07-10,16.01,16.01,16.01,16.01,200,13.94 +NASDAQ,FFDF,2007-05-09,16.25,16.25,16.25,16.25,300,14.15 +NASDAQ,FFDF,2007-03-13,17.35,17.35,17.35,17.35,000,14.97 +NASDAQ,FFDF,2007-02-09,18.35,18.35,18.07,18.07,300,15.59 +NASDAQ,FFDF,2005-10-25,16.84,17.25,16.76,17.15,15200,14.17 +NASDAQ,FFDF,2005-04-13,15.00,15.00,15.00,15.00,000,12.23 +NASDAQ,FFDF,2004-12-31,16.01,16.01,16.01,16.01,000,12.96 +NASDAQ,FFDF,2004-10-01,13.75,13.75,13.75,13.75,100,11.04 +NASDAQ,FFDF,2003-08-26,14.49,14.49,14.49,14.49,000,11.31 +NASDAQ,FFDF,2002-09-03,12.00,12.00,11.50,11.50,2000,8.70 +NASDAQ,FFDF,2002-08-01,12.80,12.80,12.80,12.80,000,9.69 +NASDAQ,FFDF,2002-02-01,12.06,12.06,12.06,12.06,2000,8.99 +NASDAQ,FFDF,2001-12-27,11.76,11.76,11.76,11.76,500,8.70 +NASDAQ,FFDF,2001-11-07,11.75,11.75,11.75,11.75,400,8.69 +NASDAQ,FFDF,2001-02-08,8.38,8.63,8.38,8.38,12200,6.03 +NASDAQ,FFDF,2000-08-30,9.75,9.75,9.75,9.75,000,6.86 +NASDAQ,FFDF,2000-05-10,9.00,9.00,9.00,9.00,000,6.27 +NASDAQ,FFDF,2000-04-05,9.88,9.88,9.88,9.88,2300,6.82 +NASDAQ,FFDF,1999-12-28,11.25,11.25,11.25,11.25,000,7.70 +NASDAQ,FFDF,1999-12-01,10.63,10.63,10.63,10.63,1600,7.27 +NASDAQ,FFDF,1999-09-20,12.88,12.88,11.88,11.88,63600,8.07 +NASDAQ,FFDF,1999-07-15,14.88,14.88,14.88,14.88,000,10.05 +NASDAQ,FFDF,1999-02-08,13.50,13.50,13.50,13.50,500,9.07 +NASDAQ,FFDF,1998-08-06,18.37,18.37,18.37,18.37,200,12.22 +NASDAQ,FFDF,1998-01-16,18.50,18.50,18.00,18.50,4500,12.12 +NASDAQ,FFDF,1997-07-16,14.75,14.75,14.13,14.75,12000,9.58 +NASDAQ,FFDF,1996-04-18,10.50,10.50,10.13,10.13,42700,6.48 +NASDAQ,FONR,2009-09-30,2.05,2.19,2.02,2.14,10700,2.14 +NASDAQ,FONR,2009-08-27,1.91,2.02,1.88,1.94,23800,1.94 +NASDAQ,FONR,2009-05-20,2.85,2.95,2.36,2.42,402900,2.42 +NASDAQ,FONR,2008-08-05,1.66,1.66,1.56,1.58,9000,1.58 +NASDAQ,FONR,2008-07-25,1.69,1.75,1.66,1.69,5000,1.69 +NASDAQ,FONR,2008-07-01,2.25,2.30,2.23,2.25,23400,2.25 +NASDAQ,FONR,2008-04-01,3.85,3.85,3.53,3.53,18000,3.53 +NASDAQ,FONR,2007-11-01,7.23,7.50,7.15,7.50,27000,7.50 +NASDAQ,FONR,2007-10-29,7.27,7.43,7.11,7.28,20300,7.28 +NASDAQ,FONR,2006-12-01,0.36,0.38,0.34,0.37,59300,9.25 +NASDAQ,FONR,2006-10-27,0.30,0.32,0.30,0.31,9200,7.75 +NASDAQ,FONR,2006-10-20,0.33,0.34,0.31,0.32,6200,8.00 +NASDAQ,FONR,2006-08-11,0.39,0.40,0.36,0.40,7400,10.00 +NASDAQ,FONR,2005-09-26,1.07,1.07,1.05,1.05,14400,26.25 +NASDAQ,FONR,2005-09-15,1.07,1.07,1.03,1.03,24600,25.75 +NASDAQ,FONR,2005-02-10,1.65,1.67,1.57,1.66,38800,41.50 +NASDAQ,FONR,2005-02-03,1.58,1.66,1.58,1.62,12100,40.50 +NASDAQ,FONR,2004-10-26,1.02,1.10,1.02,1.09,14600,27.25 +NASDAQ,FONR,2004-08-12,1.05,1.11,1.05,1.07,4100,26.75 +NASDAQ,FONR,2004-05-28,1.21,1.24,1.21,1.23,2600,30.75 +NASDAQ,FONR,2004-04-14,1.36,1.38,1.34,1.36,13200,34.00 +NASDAQ,FONR,2003-12-04,1.18,1.20,1.16,1.17,15100,29.25 +NASDAQ,FONR,2003-11-11,1.32,1.35,1.28,1.30,12200,32.50 +NASDAQ,FONR,2003-06-13,1.20,1.24,1.05,1.15,59500,28.75 +NASDAQ,FONR,2003-05-02,0.96,0.96,0.85,0.92,3700,23.00 +NASDAQ,FONR,2003-03-05,0.90,0.91,0.87,0.87,6600,21.75 +NASDAQ,FONR,2003-01-23,1.06,1.07,1.04,1.05,3100,26.25 +NASDAQ,FONR,2002-08-26,1.30,1.41,1.30,1.32,8100,33.00 +NASDAQ,FONR,2002-06-07,1.61,1.75,1.54,1.75,47900,43.75 +NASDAQ,FONR,2002-06-04,1.46,1.53,1.41,1.46,16100,36.50 +NASDAQ,FONR,2001-12-05,1.36,1.45,1.31,1.40,8700,35.00 +NASDAQ,FONR,2001-05-11,1.61,1.90,1.61,1.70,15900,42.50 +NASDAQ,FONR,2001-04-23,1.83,1.87,1.62,1.74,5500,43.50 +NASDAQ,FONR,2001-03-12,1.19,1.23,1.09,1.09,5700,27.34 +NASDAQ,FONR,2001-02-02,1.50,1.50,1.31,1.37,2500,34.37 +NASDAQ,FONR,2001-01-12,1.31,1.37,1.25,1.37,6300,34.37 +NASDAQ,FONR,1999-06-07,1.19,1.22,1.19,1.22,6400,30.47 +NASDAQ,FONR,1998-09-11,1.56,1.56,1.44,1.53,3200,38.28 +NASDAQ,FONR,1997-11-12,3.34,3.37,3.19,3.25,5600,81.25 +NASDAQ,FONR,1997-09-09,3.00,3.00,2.87,3.00,3200,75.00 +NASDAQ,FONR,1997-05-19,2.53,2.53,2.41,2.41,6200,60.16 +NASDAQ,FONR,1996-06-20,2.66,2.69,2.56,2.62,4000,65.62 +NASDAQ,FONR,1996-04-30,2.38,2.38,2.28,2.38,4200,59.38 +NASDAQ,FONR,1996-04-17,2.25,2.38,2.25,2.25,2400,56.25 +NASDAQ,FONR,1996-04-15,2.38,2.41,2.31,2.38,4100,59.38 +NASDAQ,FONR,1995-12-14,2.69,2.94,2.69,2.75,13300,68.75 +NASDAQ,FONR,1993-11-16,2.53,2.53,2.38,2.50,13200,62.50 +NASDAQ,FSGI,2009-09-15,4.02,4.02,3.95,4.00,2600,3.98 +NASDAQ,FSGI,2009-08-20,3.92,4.00,3.92,3.93,1500,3.90 +NASDAQ,FSGI,2009-08-19,3.86,3.95,3.86,3.95,1300,3.92 +NASDAQ,FSGI,2008-10-28,7.08,7.33,7.02,7.29,14600,7.05 +NASDAQ,FSGI,2008-05-19,9.01,9.01,8.95,9.00,4400,8.60 +NASDAQ,FSGI,2008-02-11,8.99,9.00,8.91,9.00,4500,8.55 +NASDAQ,FSGI,2007-10-10,10.21,10.30,10.21,10.26,9500,9.70 +NASDAQ,FSGI,2007-10-08,10.29,10.31,10.29,10.31,3400,9.75 +NASDAQ,FSGI,2007-08-03,10.15,10.15,10.02,10.10,3500,9.50 +NASDAQ,FSGI,2006-11-17,11.73,11.77,11.71,11.77,6000,10.93 +NASDAQ,FSGI,2006-08-01,11.85,12.05,11.82,11.99,5400,11.11 +NASDAQ,FSGI,2006-07-12,11.61,11.70,11.21,11.70,18700,10.84 +NASDAQ,FITB,2009-07-20,7.09,7.29,7.00,7.15,16134800,7.14 +NASDAQ,FITB,2009-03-25,2.28,2.49,2.07,2.28,40029700,2.26 +NASDAQ,FITB,2008-05-23,19.65,19.81,19.25,19.26,4334400,18.64 +NASDAQ,FITB,2007-11-16,28.13,28.45,27.59,27.81,4669400,25.95 +NASDAQ,FITB,2006-11-30,39.28,39.59,39.05,39.43,2049600,35.25 +NASDAQ,FITB,2006-09-15,38.68,38.92,38.48,38.71,3034500,34.26 +NASDAQ,FITB,2006-08-01,38.00,38.27,37.92,38.22,1247000,33.82 +NASDAQ,FITB,2006-07-26,37.93,38.16,37.71,37.99,1478900,33.62 +NASDAQ,FITB,2006-05-24,37.85,38.31,37.72,38.17,2426300,33.41 +NASDAQ,FITB,2006-05-08,40.05,40.45,39.99,40.12,1766400,35.11 +NASDAQ,FITB,2005-10-14,36.02,36.58,36.00,36.53,3012700,31.36 +NASDAQ,FITB,2005-05-20,44.50,44.52,43.23,43.34,3237000,36.51 +NASDAQ,FITB,2004-09-24,48.67,49.74,48.64,49.33,1974500,40.64 +NASDAQ,FITB,2003-07-31,55.45,56.38,54.93,55.01,1836700,44.34 +NASDAQ,FITB,2003-06-19,60.06,60.47,59.06,59.07,2788400,47.37 +NASDAQ,FITB,2003-06-03,57.42,58.33,57.09,57.83,2988700,46.38 +NASDAQ,FITB,2003-04-15,49.35,50.11,48.56,49.99,4310600,40.09 +NASDAQ,FITB,2002-12-11,59.81,61.34,59.73,60.45,3806900,48.03 +NASDAQ,FITB,2000-09-28,53.00,54.75,52.94,53.19,3154800,41.07 +NASDAQ,FITB,2000-08-21,44.50,44.62,42.94,43.75,912400,33.66 +NASDAQ,FITB,2000-03-31,61.56,65.12,59.75,63.00,982600,32.18 +NASDAQ,FITB,1999-12-20,66.07,67.69,64.38,67.56,791600,34.29 +NASDAQ,FITB,1999-05-28,64.77,67.62,64.27,67.56,477300,34.06 +NASDAQ,FITB,1999-02-11,62.48,67.30,62.24,67.30,827400,33.83 +NASDAQ,FITB,1998-12-21,68.72,70.07,68.66,69.64,560000,34.91 +NASDAQ,FITB,1998-11-04,65.64,67.85,65.52,67.36,668600,33.77 +NASDAQ,FITB,1998-11-02,66.01,66.62,64.78,66.50,770000,33.34 +NASDAQ,FITB,1998-07-07,61.41,62.27,60.43,61.10,606600,30.55 +NASDAQ,FITB,1998-02-18,77.42,78.27,77.30,78.09,524500,25.88 +NASDAQ,FITB,1998-02-10,77.30,77.91,77.05,77.18,224600,25.57 +NASDAQ,FITB,1998-01-05,79.13,81.33,79.13,80.84,520900,26.79 +NASDAQ,FITB,1997-09-22,63.35,64.44,63.22,63.47,298100,20.89 +NASDAQ,FITB,1997-08-08,61.04,61.04,58.86,59.46,308000,19.58 +NASDAQ,FITB,1997-04-28,68.65,70.58,68.41,70.10,375000,15.32 +NASDAQ,FITB,1996-04-11,52.96,53.43,52.48,53.19,1198500,11.41 +NASDAQ,FITB,1995-07-21,53.06,53.29,52.83,52.83,100700,7.43 +NASDAQ,FITB,1995-01-10,43.84,43.84,43.61,43.61,131600,6.05 +NASDAQ,FITB,1994-10-14,47.46,48.15,47.46,47.46,767000,6.54 +NASDAQ,FITB,1994-10-11,47.23,47.46,47.00,47.00,40000,6.47 +NASDAQ,FITB,1994-07-20,47.18,47.63,47.18,47.63,172600,6.52 +NASDAQ,FITB,1993-11-03,47.07,47.52,46.85,46.85,209100,6.29 +NASDAQ,FITB,1993-08-26,47.27,47.27,46.82,47.27,203000,6.31 +NASDAQ,FITB,1992-12-28,45.08,45.30,44.64,45.19,210100,5.97 +NASDAQ,FITB,1992-12-16,44.43,44.87,44.21,44.43,165500,5.84 +NASDAQ,FITB,1992-02-11,59.63,61.14,59.41,60.71,369800,5.23 +NASDAQ,FITB,1992-01-17,57.67,57.89,57.46,57.89,141200,4.99 +NASDAQ,FITB,1991-05-21,40.55,41.19,40.33,41.19,202800,3.49 +NASDAQ,FITB,1990-12-26,27.74,28.38,27.74,27.74,31100,2.35 +NASDAQ,FITB,1990-05-17,27.23,27.65,27.02,27.02,72900,2.22 +NASDAQ,FITB,1990-04-03,27.86,28.27,27.86,27.86,14400,2.29 +NASDAQ,FBMI,2009-11-24,8.73,8.73,8.02,8.03,8100,8.03 +NASDAQ,FBMI,2008-12-01,7.78,7.86,6.75,7.60,10400,7.15 +NASDAQ,FBMI,2008-07-08,8.05,8.22,8.05,8.10,11200,7.26 +NASDAQ,FBMI,2008-06-20,10.12,10.12,9.75,9.86,2400,8.83 +NASDAQ,FBMI,2008-05-06,13.59,13.59,12.76,13.37,1100,11.78 +NASDAQ,FBMI,2007-11-26,16.75,16.98,16.75,16.89,3100,14.63 +NASDAQ,FBMI,2007-09-10,17.84,17.84,17.09,17.22,6200,14.71 +NASDAQ,FBMI,2007-08-28,17.38,17.58,17.34,17.58,1500,15.02 +NASDAQ,FBMI,2007-05-30,19.09,19.18,18.91,19.18,1700,16.17 +NASDAQ,FBMI,2007-05-01,19.55,19.91,19.55,19.91,2300,16.59 +NASDAQ,FBMI,2007-02-08,21.65,21.81,21.52,21.54,2700,17.76 +NASDAQ,FBMI,2006-09-19,23.45,23.89,23.45,23.50,7900,18.27 +NASDAQ,FBMI,2005-11-28,25.21,25.21,25.21,25.21,100,18.14 +NASDAQ,FBMI,2005-10-28,25.10,25.20,25.10,25.20,6200,17.98 +NASDAQ,FBMI,2005-07-29,25.53,25.75,25.53,25.75,6700,18.21 +NASDAQ,FBMI,2005-04-05,25.00,25.56,25.00,25.32,2800,17.76 +NASDAQ,FBMI,2005-03-01,27.75,28.15,27.66,28.12,10400,19.72 +NASDAQ,FBMI,2003-08-01,35.31,36.25,34.45,34.61,15500,20.95 +NASDAQ,FBMI,2003-06-10,31.75,33.40,31.75,33.20,11000,20.10 +NASDAQ,FBMI,2003-06-04,31.81,31.83,31.76,31.80,15200,19.25 +NASDAQ,FBMI,2003-04-29,30.40,30.43,30.21,30.33,13400,18.25 +NASDAQ,FBMI,2003-01-08,25.60,25.81,25.60,25.76,9900,15.39 +NASDAQ,FBMI,2002-08-01,22.70,22.70,22.70,22.70,000,12.72 +NASDAQ,FBMI,2002-07-05,23.31,23.50,23.00,23.50,8100,13.17 +NASDAQ,FBMI,2002-03-21,21.10,21.15,20.70,20.70,6900,11.50 +NASDAQ,FBMI,2001-10-03,19.48,19.48,19.48,19.48,000,10.13 +NASDAQ,FBMI,2001-04-06,16.37,17.00,16.37,16.37,1500,8.36 +NASDAQ,FBMI,2001-03-05,16.75,16.75,16.75,16.75,000,8.55 +NASDAQ,FBMI,2000-12-19,19.12,19.50,19.12,19.50,9700,9.86 +NASDAQ,FBMI,2000-12-15,19.25,19.25,19.25,19.25,1700,9.73 +NASDAQ,FBMI,2000-03-30,19.87,19.87,19.87,19.87,000,9.57 +NASDAQ,FBMI,2000-01-24,22.72,22.72,22.72,22.72,100,10.94 +NASDAQ,FBMI,1999-12-03,25.36,25.36,24.81,24.81,6500,11.37 +NASDAQ,FBMI,1999-09-14,27.84,29.22,27.84,29.22,16300,13.40 +NASDAQ,FBMI,1998-08-04,36.49,37.54,36.49,37.54,1700,16.39 +NASDAQ,FBMI,1998-02-20,55.65,55.65,55.65,55.65,600,12.15 +NASDAQ,FBMI,1997-12-30,50.40,50.40,50.40,50.40,1700,11.00 +NASDAQ,FBMI,1997-05-27,40.25,41.36,40.25,40.25,7100,8.37 +NASDAQ,FCNCA,2010-01-25,174.51,179.28,174.51,176.76,3500,176.76 +NASDAQ,FCNCA,2009-06-18,133.13,134.70,131.54,133.17,24400,132.65 +NASDAQ,FCNCA,2008-09-18,151.12,181.00,148.00,174.66,34100,172.72 +NASDAQ,FCNCA,2008-04-28,136.63,147.00,136.63,146.80,3500,144.65 +NASDAQ,FCNCA,2008-03-06,137.00,137.10,131.27,132.20,6200,129.99 +NASDAQ,FCNCA,2008-01-15,131.81,136.74,131.44,131.44,6600,129.24 +NASDAQ,FCNCA,2007-10-01,173.79,179.99,173.79,178.96,3300,175.65 +NASDAQ,FCNCA,2007-08-28,178.00,178.35,174.46,175.90,10000,172.38 +NASDAQ,FCNCA,2006-09-27,195.95,195.95,193.00,193.47,5900,188.82 +NASDAQ,FCNCA,2006-08-22,202.03,202.03,200.00,200.54,2100,195.44 +NASDAQ,FCNCA,2006-07-28,207.06,210.36,206.10,210.36,4100,205.01 +NASDAQ,FCNCA,2006-06-09,191.26,194.52,190.00,190.00,5400,184.90 +NASDAQ,FCNCA,2004-11-03,117.99,119.03,117.99,118.88,15300,114.49 +NASDAQ,FCNCA,2004-05-27,116.57,116.72,115.79,116.25,5700,111.44 +NASDAQ,FCNCA,2004-04-21,122.10,123.17,119.95,123.10,1000,118.01 +NASDAQ,FCNCA,2003-04-15,97.80,100.00,96.93,100.00,6400,94.91 +NASDAQ,FCNCA,2003-02-25,91.00,92.06,90.71,91.99,6000,87.05 +NASDAQ,FCNCA,2002-11-20,98.46,99.15,97.56,98.96,8100,93.39 +NASDAQ,FCNCA,2002-10-17,105.51,106.91,102.03,103.40,4800,97.58 +NASDAQ,FCNCA,2002-08-23,110.50,111.99,109.78,111.61,13000,105.08 +NASDAQ,FCNCA,2002-04-25,105.79,105.84,104.45,105.84,2500,99.42 +NASDAQ,FCNCA,2001-08-29,104.50,105.97,104.50,105.70,1000,98.52 +NASDAQ,FCNCA,2001-04-24,96.60,96.60,94.72,94.72,8800,88.06 +NASDAQ,FCNCA,2001-03-13,89.02,95.37,89.02,95.37,9800,88.42 +NASDAQ,FCNCA,2000-12-07,73.12,73.12,71.00,71.06,10200,65.67 +NASDAQ,FCNCA,2000-02-04,60.50,61.88,60.50,61.75,10200,56.39 +NASDAQ,FCNCA,1999-10-15,75.81,75.84,75.00,75.00,3400,68.25 +NASDAQ,FCNCA,1998-12-09,83.50,84.00,80.37,84.00,4500,75.49 +NASDAQ,FCNCA,1998-10-20,87.50,89.00,85.31,88.00,3400,79.09 +NASDAQ,FCNCA,1998-03-30,114.50,114.50,113.50,114.50,2200,102.36 +NASDAQ,FCNCA,1998-03-12,110.00,110.50,110.00,110.50,4400,98.78 +NASDAQ,FCNCA,1997-11-07,97.25,97.50,94.50,97.50,3000,86.78 +NASDAQ,FCNCA,1997-08-15,88.00,88.06,88.00,88.00,10900,78.11 +NASDAQ,FCNCA,1997-05-14,83.50,89.50,83.50,89.50,1700,79.21 +NASDAQ,FCNCA,1997-02-13,75.25,75.75,74.50,75.00,2300,66.16 +NASDAQ,FCNCA,1997-01-27,73.50,73.50,73.50,73.50,200,64.84 +NASDAQ,FCNCA,1996-12-16,78.00,78.25,77.00,77.00,6200,67.93 +NASDAQ,FCNCA,1996-08-15,65.50,65.50,65.00,65.00,600,56.97 +NASDAQ,FCNCA,1995-10-25,52.75,53.25,52.75,52.75,900,45.70 +NASDAQ,FCNCA,1995-08-10,49.00,49.00,49.00,49.00,000,42.29 +NASDAQ,FCNCA,1994-07-27,41.00,41.00,41.00,41.00,300,34.78 +NASDAQ,FCNCA,1994-03-03,43.00,43.00,43.00,43.00,3300,36.18 +NASDAQ,FCNCA,1993-07-01,48.50,48.50,48.50,48.50,500,40.52 +NASDAQ,FCNCA,1992-03-26,32.00,32.00,30.50,30.50,800,25.09 +NASDAQ,FCNCA,1992-03-19,30.50,30.50,30.50,30.50,000,25.09 +NASDAQ,FOOD,2010-01-15,0.55,0.55,0.55,0.55,11800,0.55 +NASDAQ,FOOD,2009-06-10,0.85,0.85,0.85,0.85,800,0.85 +NASDAQ,FOOD,2008-11-25,0.69,0.69,0.69,0.69,000,0.69 +NASDAQ,FOOD,2008-05-28,2.30,2.35,2.30,2.35,1200,2.35 +NASDAQ,FOOD,2007-09-21,4.20,4.40,4.15,4.30,32500,4.30 +NASDAQ,FFBH,2009-09-02,4.20,4.33,4.16,4.32,8400,4.31 +NASDAQ,FFBH,2009-03-04,5.74,5.75,5.00,5.10,13000,5.07 +NASDAQ,FFBH,2009-02-27,6.11,6.44,6.11,6.40,5900,6.36 +NASDAQ,FFBH,2009-02-17,7.00,7.46,6.82,6.82,5800,6.78 +NASDAQ,FFBH,2008-02-04,14.48,14.58,13.75,14.00,1600,13.02 +NASDAQ,FFBH,2007-04-19,23.65,23.65,23.65,23.65,000,21.43 +NASDAQ,FFBH,2007-03-26,23.60,23.60,23.60,23.60,1000,21.38 +NASDAQ,FFBH,2007-03-15,23.74,23.74,23.29,23.29,200,21.10 +NASDAQ,FFBH,2007-03-09,23.71,23.71,23.71,23.71,000,21.48 +NASDAQ,FFBH,2006-12-14,24.20,24.57,24.20,24.57,200,22.11 +NASDAQ,FFBH,2006-08-17,23.45,23.45,22.59,22.60,2200,20.08 +NASDAQ,FFBH,2006-08-11,22.51,22.51,22.51,22.51,200,20.00 +NASDAQ,FFBH,2006-04-05,25.50,25.50,25.50,25.50,000,22.52 +NASDAQ,FFBH,2006-03-20,25.00,25.00,25.00,25.00,000,22.08 +NASDAQ,FFBH,2005-10-03,23.18,23.18,23.18,23.18,000,20.25 +NASDAQ,FFBH,2005-09-07,23.00,23.00,23.00,23.00,000,20.09 +NASDAQ,FFBH,2004-11-30,21.77,22.02,21.77,22.02,400,18.86 +NASDAQ,FFBH,2004-05-10,19.80,20.00,19.51,19.51,1600,16.54 +NASDAQ,FFBH,2003-11-06,38.02,38.60,38.02,38.24,14000,16.05 +NASDAQ,FFBH,2003-08-20,33.00,33.00,33.00,33.00,000,13.78 +NASDAQ,FFBH,2002-12-11,25.44,25.63,25.44,25.55,17800,10.55 +NASDAQ,FFBH,2002-07-17,25.31,25.35,25.20,25.35,3800,10.35 +NASDAQ,FFBH,2002-03-18,23.77,23.77,23.39,23.39,1800,9.51 +NASDAQ,FFBH,2002-01-17,22.30,22.30,22.30,22.30,800,9.02 +NASDAQ,FFBH,2001-08-13,21.60,21.60,21.50,21.50,800,8.61 +NASDAQ,FFBH,2000-10-23,17.00,17.00,17.00,17.00,000,6.69 +NASDAQ,FFBH,2000-10-05,18.50,18.50,18.50,18.50,000,7.28 +NASDAQ,FFBH,2000-09-18,18.12,18.25,18.12,18.12,22200,7.14 +NASDAQ,FFBH,2000-08-17,17.25,17.25,17.25,17.25,200,6.75 +NASDAQ,FFBH,2000-01-13,14.65,15.21,14.65,15.21,50200,5.88 +NASDAQ,FFBH,1999-04-07,15.95,15.95,15.71,15.71,12600,6.00 +NASDAQ,FFBH,1999-02-11,18.09,18.09,17.85,17.97,17200,6.83 +NASDAQ,FFBH,1997-10-03,21.07,21.07,20.71,20.71,2600,7.75 +NASDAQ,FFBH,1996-11-05,15.33,15.33,15.21,15.33,3000,5.70 +NASDAQ,FFBH,1996-06-21,13.41,13.41,13.05,13.41,35200,4.99 +NASDAQ,GRAN,2009-11-05,0.53,0.55,0.52,0.55,29700,0.55 +NASDAQ,GRAN,2008-12-18,3.16,3.25,3.04,3.04,15500,3.04 +NASDAQ,GRAN,2008-08-21,7.59,7.59,7.11,7.42,10600,7.42 +NASDAQ,GRAN,2008-03-18,10.40,10.93,10.02,10.91,40200,10.57 +NASDAQ,GRAN,2007-04-12,17.45,17.46,17.02,17.46,10500,16.41 +NASDAQ,GRAN,2007-02-05,19.30,19.30,18.56,18.99,57700,17.71 +NASDAQ,GRAN,2006-12-06,18.77,18.93,18.37,18.37,13600,17.02 +NASDAQ,GRAN,2006-07-12,20.08,20.19,19.66,19.66,29100,14.36 +NASDAQ,GRAN,2006-06-05,19.89,20.07,19.13,19.16,52200,14.00 +NASDAQ,GRAN,2006-04-07,19.90,19.90,19.07,19.28,26200,13.98 +NASDAQ,GRAN,2006-02-09,20.22,20.22,20.02,20.16,8200,14.62 +NASDAQ,GRAN,2005-10-25,20.60,20.60,20.11,20.38,10500,14.67 +NASDAQ,GRAN,2005-07-15,19.81,20.11,19.50,19.81,16400,14.15 +NASDAQ,GRAN,2005-04-07,18.47,18.49,17.84,18.30,10600,12.90 +NASDAQ,GRAN,2005-02-08,19.70,19.92,19.40,19.58,27000,13.80 +NASDAQ,GRAN,2004-09-10,19.63,20.21,19.63,20.00,13100,13.91 +NASDAQ,GRAN,2004-07-16,19.42,19.42,18.93,18.93,14400,13.16 +NASDAQ,GRAN,2004-03-03,20.40,20.76,20.05,20.35,15900,13.98 +NASDAQ,GRAN,2003-02-20,17.08,17.08,16.98,17.07,4100,11.44 +NASDAQ,GRAN,2003-02-05,17.28,17.84,16.97,17.44,33800,11.69 +NASDAQ,GRAN,2003-01-29,17.06,17.42,16.88,17.15,14800,11.50 +NASDAQ,GRAN,2002-11-07,18.67,18.86,18.65,18.86,3600,12.56 +NASDAQ,GRAN,2001-11-30,21.00,21.29,20.00,20.20,27000,10.51 +NASDAQ,GRAN,2001-08-29,21.71,21.90,21.56,21.57,19900,11.16 +NASDAQ,GRAN,2001-06-06,20.35,20.35,20.35,20.35,100,10.47 +NASDAQ,GRAN,2001-03-05,19.87,20.44,19.75,19.94,7800,10.21 +NASDAQ,GRAN,2001-02-16,21.87,21.87,20.37,20.44,13500,10.46 +NASDAQ,GRAN,2000-10-20,21.44,22.12,21.44,22.00,18800,11.21 +NASDAQ,GRAN,2000-10-04,22.19,22.44,22.12,22.25,4800,11.27 +NASDAQ,GRAN,2000-09-20,21.75,22.00,21.75,22.00,5200,11.15 +NASDAQ,GRAN,2000-03-22,19.75,20.00,19.72,19.72,6100,9.89 +NASDAQ,GRAN,2000-03-13,18.00,19.00,18.00,18.87,23100,9.47 +NASDAQ,GRAN,1999-11-05,22.75,22.94,22.75,22.87,9200,11.42 +NASDAQ,GRAN,1999-11-02,22.62,22.87,22.62,22.87,1200,11.42 +NASDAQ,GRAN,1999-10-18,22.94,23.06,22.37,22.75,3600,11.36 +NASDAQ,GRAN,1999-09-08,21.75,22.25,21.69,21.75,22500,10.81 +NASDAQ,GRAN,1999-04-08,25.00,25.37,23.25,23.69,82800,11.73 +NASDAQ,GRAN,1997-09-18,32.63,32.88,32.63,32.88,1500,12.73 +NASDAQ,GRAN,1997-07-07,29.62,29.62,29.62,29.62,2100,11.43 +NASDAQ,GRAN,1997-06-27,30.50,30.50,30.00,30.00,1500,11.58 +NASDAQ,GRAN,1997-03-19,28.00,28.37,28.00,28.00,20800,10.78 +NASDAQ,GRAN,1996-12-20,29.50,30.25,29.50,29.50,15200,11.32 +NASDAQ,GRAN,1996-12-09,29.25,30.00,29.25,29.62,19100,11.36 +NASDAQ,GRAN,1996-02-08,28.75,28.75,28.00,28.75,7900,7.28 +NASDAQ,GRAN,1995-12-14,29.00,29.00,28.62,29.00,7900,7.31 +NASDAQ,GRAN,1994-08-09,29.00,29.00,28.12,28.12,1800,6.95 +NASDAQ,GRAN,1994-02-24,29.75,29.75,29.75,29.75,000,7.30 +NASDAQ,GRAN,1993-12-14,29.25,29.25,29.25,29.25,000,7.15 +NASDAQ,GRAN,1993-09-14,29.75,29.75,29.75,29.75,900,7.25 +NASDAQ,GRAN,1992-11-27,27.00,27.87,27.00,27.87,2600,6.72 +NASDAQ,GRAN,1992-10-29,26.50,27.50,26.50,27.50,14600,6.63 +NASDAQ,GRAN,1992-07-10,25.50,26.25,25.00,25.75,27900,6.19 +NASDAQ,GRAN,1992-06-26,24.00,25.25,24.00,24.50,23500,5.87 +NASDAQ,GRAN,1992-05-08,28.25,29.75,28.00,29.00,8000,5.56 +NASDAQ,GRAN,1992-04-07,26.50,27.75,26.50,27.37,22800,5.24 +NASDAQ,GRAN,1992-03-27,27.75,27.75,26.75,27.50,8000,5.25 +NASDAQ,GLRE,2009-10-20,20.55,20.55,19.92,20.09,88900,20.09 +NASDAQ,GLRE,2009-09-15,18.92,19.19,18.72,19.10,35600,19.10 +NASDAQ,GLRE,2009-05-15,15.48,15.77,15.30,15.54,146700,15.54 +NASDAQ,GLRE,2008-11-10,12.98,13.00,11.65,11.84,246900,11.84 +NASDAQ,GLRE,2008-05-27,18.83,19.35,18.77,19.32,62200,19.32 +NASDAQ,GLRE,2007-11-12,20.45,20.49,20.00,20.06,38800,20.06 +NASDAQ,GLRE,2007-10-25,19.20,19.45,18.92,18.93,100000,18.93 +NASDAQ,GMXRP,2009-11-16,22.87,23.40,22.33,23.10,9900,22.55 +NASDAQ,GMXRP,2009-06-22,19.00,19.00,18.90,18.90,2900,17.96 +NASDAQ,GMXRP,2009-06-17,18.01,18.80,16.31,18.34,20000,17.43 +NASDAQ,GMXRP,2009-03-23,13.35,14.00,13.35,14.00,9200,12.92 +NASDAQ,GMXRP,2009-01-06,18.90,20.21,18.50,20.21,4500,17.92 +NASDAQ,GMXRP,2008-11-20,19.49,19.49,17.11,18.18,15500,15.69 +NASDAQ,GMXRP,2008-10-15,18.81,18.81,15.82,17.00,5700,14.67 +NASDAQ,GMXRP,2008-09-18,24.01,24.01,18.50,23.25,28800,20.07 +NASDAQ,GMXRP,2008-07-09,26.20,26.64,26.20,26.63,1800,22.45 +NASDAQ,GMXRP,2007-07-25,26.20,26.20,25.80,25.91,7400,19.98 +NASDAQ,GMXRP,2007-02-02,26.50,26.50,26.50,26.50,000,19.54 +NASDAQ,GMXRP,2006-11-20,26.75,26.75,26.73,26.73,1800,19.29 +NASDAQ,GABC,2009-03-24,11.23,11.25,11.00,11.19,4100,10.77 +NASDAQ,GABC,2009-01-28,11.00,11.21,11.00,11.00,3300,10.45 +NASDAQ,GABC,2008-10-28,11.00,11.00,10.65,10.96,3100,10.28 +NASDAQ,GABC,2007-09-19,13.40,13.40,13.37,13.38,2300,12.00 +NASDAQ,GABC,2007-04-11,13.21,13.33,13.17,13.17,17800,11.56 +NASDAQ,GABC,2005-10-19,12.69,12.86,12.66,12.83,6600,10.57 +NASDAQ,GABC,2005-09-09,14.37,14.37,14.36,14.36,700,11.83 +NASDAQ,GABC,2004-10-27,17.02,17.25,16.90,17.17,12600,13.63 +NASDAQ,GABC,2004-01-07,17.99,18.00,17.67,17.70,5700,13.69 +NASDAQ,GABC,2003-12-12,18.19,18.20,18.00,18.20,4600,14.08 +NASDAQ,GABC,2003-02-05,18.93,19.05,18.92,18.92,12800,13.42 +NASDAQ,GABC,2001-12-03,17.68,17.88,17.68,17.88,3900,11.68 +NASDAQ,GABC,2001-07-09,14.75,15.40,14.75,15.15,6400,9.28 +NASDAQ,GABC,2001-06-29,14.20,16.12,14.20,15.84,85200,9.70 +NASDAQ,GABC,2001-06-21,14.81,15.45,14.65,15.45,6100,9.46 +NASDAQ,GABC,2001-03-16,13.50,13.50,13.50,13.50,1300,8.12 +NASDAQ,GABC,2001-03-14,12.75,13.63,12.75,13.00,3800,7.82 +NASDAQ,GABC,2001-02-28,12.27,12.75,12.25,12.75,11600,7.67 +NASDAQ,GABC,2001-01-02,12.13,12.13,12.13,12.13,3600,7.22 +NASDAQ,GABC,2000-09-06,13.25,13.50,13.25,13.50,8000,7.57 +NASDAQ,GABC,2000-05-08,15.13,15.13,15.13,15.13,400,8.40 +NASDAQ,GABC,2000-02-14,17.00,17.00,17.00,17.00,000,9.36 +NASDAQ,GABC,1999-12-01,21.25,21.25,21.25,21.25,5300,11.60 +NASDAQ,GABC,1999-10-07,22.94,22.94,22.94,22.94,800,11.79 +NASDAQ,GABC,1998-04-03,31.50,31.50,31.50,31.50,000,14.85 +NASDAQ,GABC,1998-03-03,32.00,32.00,32.00,32.00,000,15.09 +NASDAQ,GABC,1997-06-03,39.50,39.50,39.00,39.00,800,8.62 +NASDAQ,GABC,1997-04-03,37.50,37.50,37.50,37.50,000,8.24 +NASDAQ,GABC,1997-01-21,36.50,36.50,36.50,36.50,8400,7.97 +NASDAQ,GABC,1996-04-19,34.00,34.00,34.00,34.00,5300,7.34 +NASDAQ,GABC,1996-01-23,32.25,32.25,32.25,32.25,000,6.91 +NASDAQ,GABC,1996-01-22,32.25,32.25,32.25,32.25,800,6.91 +NASDAQ,GABC,1995-08-18,30.00,30.00,30.00,30.00,000,6.31 +NASDAQ,GABC,1995-05-17,31.00,31.00,31.00,31.00,22000,6.48 +NASDAQ,GABC,1995-01-26,31.00,31.00,31.00,31.00,000,6.48 +NASDAQ,GABC,1994-08-12,32.00,32.00,32.00,32.00,600,6.61 +NASDAQ,GABC,1994-05-17,32.00,32.00,32.00,32.00,800,6.57 +NASDAQ,GABC,1994-02-25,32.00,32.00,32.00,32.00,600,6.54 +NASDAQ,GABC,1993-11-10,31.00,31.00,31.00,31.00,600,6.30 +NASDAQ,GABC,1993-10-15,31.50,31.50,31.50,31.50,800,6.36 +NASDAQ,GMTN,2009-09-22,3.91,3.91,3.75,3.79,55800,3.79 +NASDAQ,GMTN,2008-06-16,4.12,4.17,4.01,4.08,65600,4.08 +NASDAQ,GMTN,2008-03-04,5.04,5.13,5.00,5.04,70300,5.04 +NASDAQ,GMTN,2007-10-18,5.68,5.69,5.51,5.64,84700,5.64 +NASDAQ,GMTN,2007-04-30,12.66,12.79,12.36,12.69,41900,12.69 +NASDAQ,GMTN,2007-04-23,12.66,13.25,12.62,13.25,60600,13.25 +NASDAQ,GMTN,2007-04-11,12.14,12.53,12.02,12.35,54900,12.35 +NASDAQ,GMTN,2006-09-29,6.82,7.11,6.82,7.05,30600,7.05 +NASDAQ,GMTN,2006-09-15,6.76,6.94,6.50,6.63,36900,6.63 +NASDAQ,GMTN,2006-06-08,6.92,7.10,6.78,6.95,54800,6.95 +NASDAQ,GMTN,2004-12-14,11.09,11.73,10.84,11.34,635100,11.34 +NASDAQ,GMTN,2004-10-15,20.35,20.35,19.91,20.00,28900,20.00 +NASDAQ,GMTN,2004-06-23,22.63,22.63,21.72,21.78,37600,21.78 +NASDAQ,GROW,2009-10-09,12.70,12.81,12.55,12.81,61300,12.71 +NASDAQ,GROW,2009-09-25,11.92,12.15,11.56,11.78,120300,11.67 +NASDAQ,GROW,2009-07-23,11.33,12.25,10.99,11.89,225700,11.74 +NASDAQ,GROW,2009-04-17,5.36,5.78,5.14,5.76,173600,5.64 +NASDAQ,GROW,2008-10-15,6.70,6.92,6.67,6.75,69100,6.44 +NASDAQ,GROW,2008-10-03,8.79,9.01,8.10,8.10,105800,7.73 +NASDAQ,GROW,2007-05-01,28.90,29.09,26.56,27.17,1495700,25.45 +NASDAQ,GROW,2007-02-26,44.05,45.65,42.98,43.99,962200,20.47 +NASDAQ,GROW,2006-06-21,21.50,22.49,21.27,21.82,352800,10.15 +NASDAQ,GROW,2006-06-16,22.56,23.50,21.40,21.86,645600,10.17 +NASDAQ,GROW,2005-08-31,5.40,5.77,5.40,5.76,28000,2.68 +NASDAQ,GROW,2005-05-20,4.83,4.90,4.83,4.90,600,2.28 +NASDAQ,GROW,2005-01-26,3.91,3.99,3.82,3.86,170200,1.80 +NASDAQ,GROW,2004-08-09,2.96,2.97,2.96,2.97,3400,1.38 +NASDAQ,GROW,2003-12-03,4.50,4.50,4.30,4.31,26600,2.01 +NASDAQ,GROW,2003-11-05,2.69,2.70,2.69,2.70,3000,1.26 +NASDAQ,GROW,2003-08-25,2.16,2.27,2.10,2.10,32800,0.98 +NASDAQ,GROW,2003-05-21,1.99,1.99,1.99,1.99,000,0.93 +NASDAQ,GROW,2003-04-15,2.00,2.00,2.00,2.00,000,0.93 +NASDAQ,GROW,2002-12-24,2.27,2.27,2.27,2.27,000,1.06 +NASDAQ,GROW,2002-07-17,2.01,2.01,1.95,1.95,11200,0.91 +NASDAQ,GROW,1999-12-28,1.44,1.44,1.44,1.44,4000,0.67 +NASDAQ,GROW,1999-07-06,1.16,1.20,1.12,1.19,45800,0.55 +NASDAQ,GROW,1998-09-08,1.44,1.44,1.37,1.37,2200,0.64 +NASDAQ,GROW,1998-05-29,2.25,2.25,2.25,2.25,40000,1.05 +NASDAQ,GROW,1998-04-01,2.62,2.62,2.62,2.62,2000,1.22 +NASDAQ,GROW,1996-07-10,3.00,3.13,2.87,2.87,209600,1.34 +NASDAQ,GBCI,2010-01-28,15.62,15.73,14.91,15.39,792100,15.39 +NASDAQ,GBCI,2009-10-16,12.99,13.97,12.95,13.38,2873900,13.25 +NASDAQ,GBCI,2009-08-21,15.22,15.89,14.99,15.85,543000,15.56 +NASDAQ,GBCI,2009-08-05,15.67,15.93,15.39,15.49,578300,15.20 +NASDAQ,GBCI,2009-01-28,14.22,15.43,14.22,15.37,1208600,14.83 +NASDAQ,GBCI,2008-10-07,22.89,23.20,20.41,20.41,531700,19.54 +NASDAQ,GBCI,2008-05-16,20.73,20.73,20.35,20.56,337300,19.42 +NASDAQ,GBCI,2008-04-16,18.77,19.43,18.63,19.27,381000,18.20 +NASDAQ,GBCI,2007-10-11,22.82,22.95,22.10,22.11,316100,20.59 +NASDAQ,GBCI,2007-05-30,21.36,21.47,21.24,21.36,156200,19.67 +NASDAQ,GBCI,2007-01-29,22.99,23.57,22.76,23.56,206700,21.58 +NASDAQ,GBCI,2006-12-28,24.65,24.87,24.40,24.40,123000,22.24 +NASDAQ,GBCI,2006-12-11,36.63,37.00,36.58,36.83,91800,22.38 +NASDAQ,GBCI,2006-11-28,34.47,34.96,34.41,34.95,120000,21.24 +NASDAQ,GBCI,2006-03-29,30.54,31.45,30.54,31.14,82000,18.63 +NASDAQ,GBCI,2005-06-08,23.75,24.14,23.75,23.75,119100,13.98 +NASDAQ,GBCI,2004-10-21,29.71,29.98,29.19,29.87,112600,13.91 +NASDAQ,GBCI,2004-02-17,31.98,32.60,31.64,32.60,134700,11.93 +NASDAQ,GBCI,2004-01-05,32.30,33.34,32.30,32.80,98200,11.93 +NASDAQ,GBCI,2003-12-29,32.67,33.00,32.54,32.98,50800,11.99 +NASDAQ,GBCI,2003-12-03,31.86,31.90,29.75,29.79,206700,10.83 +NASDAQ,GBCI,2003-09-02,26.91,28.05,26.85,28.05,57900,10.13 +NASDAQ,GBCI,2003-07-16,25.35,26.09,25.35,25.80,45900,9.32 +NASDAQ,GBCI,2003-05-22,23.95,24.70,23.54,24.61,298800,8.82 +NASDAQ,GBCI,2003-04-14,25.85,26.12,25.85,25.93,102900,8.45 +NASDAQ,GBCI,2003-01-10,24.20,25.00,24.00,24.57,82500,7.95 +NASDAQ,GBCI,2002-12-17,23.28,23.41,23.27,23.36,155400,7.51 +NASDAQ,GBCI,2002-08-23,23.23,23.48,23.23,23.25,56200,7.41 +NASDAQ,GBCI,2001-08-21,18.65,18.73,18.31,18.50,14700,5.73 +NASDAQ,GBCI,2000-08-04,12.13,12.31,11.63,11.75,71000,3.49 +NASDAQ,GBCI,2000-01-26,15.25,15.25,14.88,15.00,14200,3.91 +NASDAQ,GBCI,1999-06-28,21.00,22.87,21.00,22.75,38000,5.77 +NASDAQ,GBCI,1998-06-18,27.50,27.50,26.50,26.50,4800,5.43 +NASDAQ,GBCI,1998-05-26,27.25,28.00,27.25,27.25,5800,5.59 +NASDAQ,GBCI,1998-01-16,24.50,24.50,23.50,24.25,219900,4.95 +NASDAQ,GBCI,1997-04-18,24.50,24.50,23.25,24.25,21600,3.25 +NASDAQ,GBCI,1997-04-03,23.56,23.56,23.56,23.56,000,3.13 +NASDAQ,GBCI,1997-02-26,24.50,24.75,24.50,24.75,94200,3.29 +NASDAQ,GBCI,1996-11-18,25.00,25.00,24.00,24.50,30300,3.24 +NASDAQ,GBCI,1996-01-22,19.50,20.75,19.50,20.50,19000,2.63 +NASDAQ,GBCI,1995-01-05,17.50,17.50,17.50,17.50,4000,2.15 +NASDAQ,GBCI,1994-12-27,16.62,17.50,16.62,17.50,8700,2.15 +NASDAQ,GBCI,1994-08-16,19.25,19.25,18.25,18.25,2600,2.22 +NASDAQ,GBCI,1994-04-19,20.12,20.12,19.50,19.50,78800,2.34 +NASDAQ,GBCI,1994-02-28,20.25,20.75,20.25,20.75,8700,2.48 +NASDAQ,GBCI,1992-11-16,17.00,17.00,17.00,17.00,3200,1.98 +NASDAQ,GBCI,1992-07-16,15.00,15.00,15.00,15.00,000,1.73 +NASDAQ,GFRE,2009-12-21,11.00,11.00,10.49,10.88,153400,10.88 +NASDAQ,GFRE,2009-10-05,1.89,1.92,1.76,1.89,108500,1.89 +NASDAQ,GFRE,2009-05-13,0.66,0.66,0.54,0.61,162900,0.61 +NASDAQ,GFRE,2009-04-23,0.46,0.47,0.45,0.46,48600,0.46 +NASDAQ,GFRE,2009-03-31,0.47,0.48,0.46,0.48,152600,0.48 +NASDAQ,GFRE,2008-08-28,0.77,0.77,0.61,0.63,305500,0.63 +NASDAQ,GEOI,2009-09-24,10.76,10.98,10.66,10.92,38200,10.92 +NASDAQ,GEOI,2009-08-17,11.45,11.51,10.76,11.20,52800,11.20 +NASDAQ,GEOI,2009-07-14,9.50,9.79,9.50,9.65,30800,9.65 +NASDAQ,GEOI,2009-04-15,7.28,7.39,7.19,7.39,10000,7.39 +NASDAQ,GEOI,2008-07-25,16.08,16.99,15.75,16.50,115900,16.50 +NASDAQ,GEOI,2008-07-22,18.51,18.51,17.58,17.94,134600,17.94 +NASDAQ,GEOI,2008-02-19,9.23,9.49,9.23,9.47,4300,9.47 +NASDAQ,GEOI,2008-01-14,10.00,10.10,9.96,10.05,22700,10.05 +NASDAQ,GEOI,2007-09-21,6.30,6.35,6.30,6.31,12100,6.31 +NASDAQ,GEOI,2007-08-23,5.64,5.83,5.64,5.77,8200,5.77 +NASDAQ,GEOI,2007-05-08,7.24,7.57,7.24,7.38,92100,7.38 +NASDAQ,GEOI,2007-04-02,6.45,6.52,6.30,6.49,47600,6.49 +NASDAQ,GEOI,2006-10-30,6.74,6.79,6.60,6.63,14000,6.63 +NASDAQ,GEOI,2006-08-18,7.45,7.59,7.40,7.47,77000,7.47 +NASDAQ,GEOI,2006-08-10,7.88,7.92,7.72,7.81,47900,7.81 +NASDAQ,GEOI,2006-05-22,8.05,8.41,7.85,8.24,95000,8.24 +NASDAQ,GEOI,2006-04-26,10.51,11.14,10.50,10.63,141800,10.63 +NASDAQ,GEOI,2005-08-04,15.13,16.52,15.12,15.74,870100,15.74 +NASDAQ,GEOI,2005-05-05,7.96,8.30,7.80,8.00,214700,8.00 +NASDAQ,GEOI,2004-12-07,3.15,3.21,3.00,3.10,87300,3.10 +NASDAQ,GEOI,2004-01-20,2.15,2.20,2.07,2.15,33500,2.15 +NASDAQ,GEOI,2003-07-23,1.21,1.21,1.21,1.21,000,1.21 +NASDAQ,GEOI,2003-04-30,1.05,1.12,1.02,1.03,7700,1.03 +NASDAQ,GEOI,2002-12-10,1.24,1.24,1.24,1.24,000,1.24 +NASDAQ,GEOI,2002-09-04,1.49,1.66,1.49,1.66,200,1.66 +NASDAQ,GEOI,2002-08-30,1.49,1.49,1.49,1.49,200,1.49 +NASDAQ,GEOI,2002-06-10,1.70,1.70,1.70,1.70,3000,1.70 +NASDAQ,GEOI,2001-10-12,1.55,1.59,1.55,1.55,7500,1.55 +NASDAQ,GEOI,2001-03-05,2.00,2.00,2.00,2.00,300,2.00 +NASDAQ,GEOI,2001-01-18,2.09,2.09,2.03,2.09,3000,2.09 +NASDAQ,GEOI,2000-06-14,1.94,1.97,1.94,1.97,8200,1.97 +NASDAQ,GEOI,2000-03-21,1.75,1.88,1.75,1.88,1300,1.88 +NASDAQ,GEOI,2000-03-15,1.94,1.94,1.63,1.81,4400,1.81 +NASDAQ,GEOI,1998-12-23,0.81,0.81,0.81,0.81,1200,0.81 +NASDAQ,GEOI,1998-09-03,1.12,1.12,1.12,1.12,800,1.12 +NASDAQ,GEOI,1997-11-13,2.56,2.56,2.50,2.50,13000,2.50 +NASDAQ,GEOI,1997-08-27,3.38,3.38,3.31,3.31,13300,3.31 +NASDAQ,GEOI,1997-08-25,3.62,4.00,3.62,3.88,44500,3.88 +NASDAQ,GEOI,1997-04-17,2.56,2.56,2.25,2.25,47600,2.25 +NASDAQ,GEOI,1996-06-03,1.88,1.88,1.88,1.88,1000,1.88 +NASDAQ,GTSI,2009-08-26,7.78,7.99,7.68,7.99,8100,7.99 +NASDAQ,GTSI,2009-07-22,5.72,5.72,5.62,5.68,6400,5.68 +NASDAQ,GTSI,2009-06-03,5.22,5.34,5.22,5.34,6500,5.34 +NASDAQ,GTSI,2009-05-22,5.01,5.06,4.96,4.97,2900,4.97 +NASDAQ,GTSI,2009-04-09,3.69,3.97,3.69,3.97,2300,3.97 +NASDAQ,GTSI,2007-08-03,12.64,12.73,11.34,11.49,21000,11.49 +NASDAQ,GTSI,2007-06-21,12.87,13.25,12.85,13.24,5800,13.24 +NASDAQ,GTSI,2007-01-04,8.81,8.81,8.64,8.76,5400,8.76 +NASDAQ,GTSI,2006-08-01,7.13,7.18,6.80,6.95,12100,6.95 +NASDAQ,GTSI,2006-06-19,6.62,6.86,6.62,6.77,12000,6.77 +NASDAQ,GTSI,2006-05-08,6.68,6.90,6.68,6.82,2800,6.82 +NASDAQ,GTSI,2006-03-09,6.72,7.00,6.70,6.89,12700,6.89 +NASDAQ,GTSI,2006-01-06,7.16,7.30,7.06,7.15,11800,7.15 +NASDAQ,GTSI,2005-10-26,7.60,7.70,7.21,7.40,25100,7.40 +NASDAQ,GTSI,2005-06-17,8.17,8.24,8.17,8.21,27500,8.21 +NASDAQ,GTSI,2005-06-10,8.10,8.25,8.10,8.19,13900,8.19 +NASDAQ,GTSI,2005-01-19,10.40,10.87,10.22,10.49,18300,10.49 +NASDAQ,GTSI,2004-01-09,13.85,14.15,12.88,14.09,44900,14.09 +NASDAQ,GTSI,2003-09-30,10.00,10.35,10.00,10.35,8600,10.35 +NASDAQ,GTSI,2003-02-10,9.53,9.56,8.90,9.10,52800,9.10 +NASDAQ,GTSI,2002-12-10,14.01,14.20,13.25,13.45,42600,13.45 +NASDAQ,GTSI,2002-08-15,11.04,11.25,10.75,11.15,115800,11.15 +NASDAQ,GTSI,2001-05-09,6.51,6.59,5.90,6.20,108300,6.20 +NASDAQ,GTSI,2001-03-14,5.00,5.38,4.94,5.12,35000,5.12 +NASDAQ,GTSI,2000-07-10,3.12,3.38,3.06,3.31,33500,3.31 +NASDAQ,GTSI,1999-06-22,4.19,4.19,4.19,4.19,400,4.19 +NASDAQ,GTSI,1999-04-22,3.13,3.16,3.13,3.16,8000,3.16 +NASDAQ,GTSI,1996-09-16,5.75,5.87,5.75,5.87,8200,5.87 +NASDAQ,GTSI,1996-06-24,5.87,6.13,5.87,6.00,50800,6.00 +NASDAQ,GTSI,1996-02-02,3.62,3.62,3.50,3.62,10900,3.62 +NASDAQ,GTSI,1995-09-11,7.75,7.75,7.00,7.37,21100,7.37 +NASDAQ,GTSI,1995-04-17,8.25,8.25,7.25,8.00,13100,8.00 +NASDAQ,GTSI,1994-10-05,12.38,12.75,12.00,12.25,17700,12.25 +NASDAQ,GTSI,1994-08-23,12.25,12.25,12.00,12.13,3100,12.13 +NASDAQ,GTSI,1994-05-09,12.50,12.50,12.50,12.50,1000,12.50 +NASDAQ,GTSI,1994-01-05,12.50,12.50,12.00,12.38,44200,12.38 +NASDAQ,GTSI,1993-11-22,10.50,11.00,10.50,10.50,18600,10.50 +NASDAQ,GTSI,1993-09-09,10.50,10.50,10.25,10.50,204600,10.50 +NASDAQ,GTSI,1993-07-19,10.50,11.00,10.50,10.50,14500,10.50 +NASDAQ,GTSI,1992-10-14,6.00,6.00,5.62,6.00,3900,6.00 +NASDAQ,GTSI,1992-03-09,13.00,13.25,13.00,13.00,117200,13.00 +NASDAQ,GTSI,1992-02-07,11.50,11.50,10.75,10.75,3600,10.75 +NASDAQ,GPIC,2009-02-05,6.90,6.90,6.78,6.84,2100,6.84 +NASDAQ,GPIC,2008-06-23,4.05,4.19,4.04,4.14,8000,4.14 +NASDAQ,GPIC,2008-06-10,5.23,5.23,4.50,4.50,39200,4.50 +NASDAQ,GPIC,2008-05-16,6.55,6.82,6.27,6.33,9500,6.33 +NASDAQ,GPIC,2008-05-06,6.54,6.94,6.52,6.90,6500,6.90 +NASDAQ,GPIC,2008-05-01,6.70,6.77,6.69,6.77,13700,6.77 +NASDAQ,GPIC,2008-04-24,6.07,6.31,6.02,6.31,13500,6.31 +NASDAQ,GPIC,2008-03-12,6.67,7.35,6.66,7.17,14300,7.17 +NASDAQ,GPIC,2008-02-06,8.26,8.62,7.86,8.06,20000,8.06 +NASDAQ,GPIC,2007-08-15,12.04,12.50,12.04,12.32,48600,12.32 +NASDAQ,GPIC,2007-04-10,20.50,20.50,20.16,20.34,9900,20.34 +NASDAQ,GPIC,2007-01-22,18.00,18.10,17.98,17.99,7100,17.99 +NASDAQ,GPIC,2006-11-14,18.87,19.10,17.65,18.06,39600,17.93 +NASDAQ,GPIC,2006-03-08,13.75,13.75,13.31,13.37,5300,13.28 +NASDAQ,GPIC,2005-11-03,14.05,14.28,13.51,13.75,12900,13.56 +NASDAQ,GPIC,2005-09-21,15.84,16.99,14.25,16.66,113300,16.43 +NASDAQ,GPIC,2004-09-20,5.50,6.10,5.48,6.00,37100,5.92 +NASDAQ,GPIC,2003-01-14,4.14,4.20,4.10,4.19,2000,4.13 +NASDAQ,GPIC,2002-11-14,3.70,3.96,3.70,3.96,15200,3.90 +NASDAQ,GPIC,2002-11-07,3.70,3.70,3.70,3.70,500,3.65 +NASDAQ,GPIC,2002-10-23,3.14,3.50,3.13,3.50,18500,3.45 +NASDAQ,GPIC,2002-02-19,1.12,1.12,1.12,1.12,600,1.10 +NASDAQ,GPIC,2001-10-29,2.15,2.15,1.85,2.10,1600,2.07 +NASDAQ,GPIC,2001-08-22,2.20,2.20,2.20,2.20,2500,2.17 +NASDAQ,GPIC,2000-12-21,1.09,1.12,1.06,1.06,16300,1.05 +NASDAQ,GPIC,2000-10-31,1.62,1.62,1.62,1.62,000,1.60 +NASDAQ,GPIC,2000-10-24,1.69,1.69,1.69,1.69,100,1.66 +NASDAQ,GPIC,2000-07-10,2.88,2.88,2.88,2.88,700,2.83 +NASDAQ,GPIC,2000-03-03,4.00,4.00,4.00,4.00,100,3.94 +NASDAQ,GPIC,2000-02-16,4.44,4.44,3.95,4.12,7200,4.07 +NASDAQ,GPIC,1999-06-10,6.13,6.13,6.13,6.13,100,6.04 +NASDAQ,GPIC,1999-04-16,7.25,7.25,6.50,7.00,6600,6.90 +NASDAQ,GPIC,1999-01-06,7.88,8.00,6.50,6.56,19600,6.47 +NASDAQ,GPIC,1998-05-07,8.62,8.62,8.62,8.62,500,8.50 +NASDAQ,GPIC,1997-10-31,17.75,17.87,16.63,16.88,24900,16.64 +NASDAQ,GPIC,1997-01-24,9.88,10.75,9.88,10.50,42700,10.35 +NASDAQ,GPIC,1996-12-02,7.88,8.25,7.88,7.88,2500,7.76 +NASDAQ,GPIC,1996-10-29,7.50,8.25,7.50,8.25,6600,8.13 +NASDAQ,GPIC,1996-06-05,8.00,8.50,8.00,8.00,2100,7.89 +NASDAQ,GPIC,1996-04-22,7.75,8.00,7.75,8.00,600,7.89 +NASDAQ,GPIC,1996-01-30,8.75,8.87,8.75,8.75,2000,8.63 +NASDAQ,GPIC,1996-01-29,9.00,9.13,8.75,9.13,34400,9.00 +NASDAQ,GPIC,1995-02-01,9.50,9.75,9.50,9.50,3200,9.37 +NASDAQ,GPIC,1994-06-24,13.00,14.00,13.00,14.00,1600,13.80 +NASDAQ,GERN,2009-12-29,5.70,5.71,5.52,5.55,794700,5.55 +NASDAQ,GERN,2009-07-24,7.84,8.01,7.66,7.99,1762900,7.99 +NASDAQ,GERN,2009-04-15,5.09,5.10,4.91,5.01,1145000,5.01 +NASDAQ,GERN,2008-10-31,3.42,3.98,3.38,3.98,995100,3.98 +NASDAQ,GERN,2008-10-14,3.00,3.11,2.76,3.04,728700,3.04 +NASDAQ,GERN,2008-07-22,4.02,4.39,3.95,4.39,805700,4.39 +NASDAQ,GERN,2007-10-31,7.25,7.74,7.25,7.64,1090600,7.64 +NASDAQ,GERN,2007-05-16,8.24,8.47,8.12,8.24,1934500,8.24 +NASDAQ,GERN,2006-11-24,8.43,8.49,8.36,8.45,183200,8.45 +NASDAQ,GERN,2006-08-21,6.30,6.34,6.15,6.18,203500,6.18 +NASDAQ,GERN,2006-06-02,7.05,7.08,6.91,6.94,333900,6.94 +NASDAQ,GERN,2005-11-15,9.00,9.05,8.80,8.83,460500,8.83 +NASDAQ,GERN,2005-09-15,10.70,10.90,9.89,9.99,4070300,9.99 +NASDAQ,GERN,2005-09-12,11.50,12.18,11.43,11.74,1791200,11.74 +NASDAQ,GERN,2005-04-20,6.67,6.80,6.49,6.60,633600,6.60 +NASDAQ,GERN,2005-04-15,6.48,6.68,6.45,6.60,1036200,6.60 +NASDAQ,GERN,2005-01-11,8.88,9.26,8.73,8.86,3114200,8.86 +NASDAQ,GERN,2004-11-24,6.84,6.90,6.67,6.72,491400,6.72 +NASDAQ,GERN,2003-09-04,8.01,8.64,7.91,8.47,1343000,8.47 +NASDAQ,GERN,2003-08-01,8.14,8.19,7.75,7.85,399800,7.85 +NASDAQ,GERN,2003-04-30,4.60,4.90,4.54,4.63,561400,4.63 +NASDAQ,GERN,2003-02-24,1.80,1.88,1.76,1.84,50700,1.84 +NASDAQ,GERN,2002-10-29,3.95,4.02,3.90,3.96,42400,3.96 +NASDAQ,GERN,2002-06-07,5.30,5.44,5.26,5.38,107800,5.38 +NASDAQ,GERN,2001-08-02,13.75,14.05,13.10,13.18,203300,13.18 +NASDAQ,GERN,2001-01-08,14.53,14.69,14.12,14.19,388300,14.19 +NASDAQ,GERN,2000-11-13,21.56,22.62,20.19,20.81,524800,20.81 +NASDAQ,GERN,1999-10-06,10.44,10.69,10.25,10.50,322100,10.50 +NASDAQ,GERN,1999-08-25,11.31,11.44,10.75,10.94,83100,10.94 +NASDAQ,GERN,1997-12-11,9.13,9.62,9.00,9.25,152400,9.25 +NASDAQ,GERN,1997-07-25,6.62,6.88,6.38,6.75,14700,6.75 +NASDAQ,GERN,1996-10-31,8.00,8.12,7.63,7.63,19300,7.63 +NASDAQ,GLRP,2009-08-20,0.21,0.26,0.21,0.25,9800,0.25 +NASDAQ,GLRP,2009-07-06,0.23,0.27,0.23,0.27,4200,0.27 +NASDAQ,GLRP,2009-06-17,0.32,0.32,0.25,0.29,6800,0.29 +NASDAQ,GLRP,2009-04-17,0.20,0.20,0.20,0.20,000,0.20 +NASDAQ,GLRP,2009-03-19,0.20,0.20,0.20,0.20,1200,0.20 +NASDAQ,GLRP,2009-01-21,0.41,0.41,0.41,0.41,1000,0.41 +NASDAQ,GLRP,2008-07-30,1.11,1.11,1.10,1.10,2800,1.10 +NASDAQ,GLRP,2008-04-24,0.72,0.72,0.62,0.64,400,0.64 +NASDAQ,GLRP,2008-03-19,0.85,0.88,0.84,0.88,2700,0.88 +NASDAQ,GLRP,2008-01-11,0.80,0.80,0.80,0.80,4000,0.80 +NASDAQ,GLRP,2007-10-04,1.50,1.50,1.17,1.29,45400,1.29 +NASDAQ,GLRP,2007-09-19,0.72,0.76,0.72,0.75,9600,0.75 +NASDAQ,GLRP,2007-05-08,0.96,0.96,0.96,0.96,200,0.96 +NASDAQ,GLRP,2007-01-31,1.76,1.76,1.57,1.59,25100,1.59 +NASDAQ,GLRP,2006-03-21,2.35,2.44,2.35,2.39,3100,2.39 +NASDAQ,GLRP,2006-03-16,2.62,2.70,2.58,2.70,7700,2.70 +NASDAQ,GLRP,2006-03-03,2.75,2.80,2.72,2.76,9300,2.76 +NASDAQ,GLRP,2006-01-13,2.71,2.76,2.65,2.69,41700,2.69 +NASDAQ,GLRP,2005-09-15,0.77,0.82,0.76,0.79,20500,2.37 +NASDAQ,GLRP,2005-04-26,0.58,0.61,0.58,0.58,2200,1.74 +NASDAQ,GLRP,2005-03-08,0.79,0.86,0.69,0.74,56700,2.22 +NASDAQ,GLRP,2004-09-10,0.45,0.45,0.45,0.45,400,1.35 +NASDAQ,GLRP,2004-04-07,0.92,0.92,0.81,0.82,3100,2.46 +NASDAQ,GLRP,2004-03-02,1.09,1.09,1.00,1.05,4000,3.15 +NASDAQ,GLRP,2004-01-20,0.85,0.85,0.76,0.79,7000,2.37 +NASDAQ,GLRP,2001-10-05,1.26,1.30,1.16,1.16,2500,3.48 +NASDAQ,GLRP,2001-07-17,1.03,1.03,1.03,1.03,100,3.09 +NASDAQ,GLRP,2001-04-26,1.72,1.74,1.40,1.50,7800,4.50 +NASDAQ,GLRP,2000-11-14,1.56,1.56,1.50,1.50,3100,4.50 +NASDAQ,GLRP,1999-12-03,3.53,3.53,3.25,3.50,1500,10.50 +NASDAQ,GLRP,1999-04-29,0.81,0.91,0.81,0.81,500,24.37 +NASDAQ,GLRP,1998-12-24,0.97,0.97,0.97,0.97,000,29.06 +NASDAQ,GLRP,1998-05-07,0.87,0.97,0.87,0.94,1500,28.12 +NASDAQ,GLRP,1998-04-01,1.19,1.19,1.08,1.19,1100,35.62 +NASDAQ,GLRP,1997-10-27,1.00,1.06,1.00,1.06,400,31.87 +NASDAQ,GLRP,1997-10-24,1.00,1.06,1.00,1.06,100,31.87 +NASDAQ,GLRP,1996-12-05,1.75,2.00,1.62,1.84,11800,55.31 +NASDAQ,GMTC,2009-01-07,1.50,1.70,1.38,1.70,7300,1.70 +NASDAQ,GMTC,2008-12-17,1.13,1.41,1.10,1.16,155500,1.16 +NASDAQ,GMTC,2008-12-16,1.25,1.25,1.12,1.12,6500,1.12 +NASDAQ,GMTC,2008-04-22,5.31,5.32,5.22,5.24,28100,5.24 +NASDAQ,GMTC,2008-03-24,5.56,5.78,5.56,5.76,12600,5.76 +NASDAQ,GMTC,2008-03-10,5.56,5.92,5.49,5.58,15800,5.58 +NASDAQ,GMTC,2008-02-27,5.88,5.90,5.80,5.85,48400,5.85 +NASDAQ,GMTC,2008-01-18,6.27,6.43,6.25,6.25,19000,6.25 +NASDAQ,GMTC,2007-06-20,9.51,9.83,9.48,9.76,52400,9.76 +NASDAQ,GMTC,2007-03-22,11.31,11.31,10.90,11.02,105800,11.02 +NASDAQ,GMTC,2006-09-18,9.66,9.96,9.51,9.88,42000,9.88 +NASDAQ,GMTC,2006-01-27,4.23,4.33,4.23,4.32,5100,4.32 +NASDAQ,GMTC,2005-10-27,3.75,3.98,3.75,3.89,2500,3.89 +NASDAQ,GMTC,2005-10-25,3.75,3.99,3.75,3.84,3400,3.84 +NASDAQ,GMTC,2005-07-07,2.79,2.80,2.79,2.80,1700,2.80 +NASDAQ,GMTC,2005-01-26,4.57,4.57,4.57,4.57,1500,4.57 +NASDAQ,GMTC,2004-08-17,5.04,5.20,5.00,5.20,3000,5.13 +NASDAQ,GMTC,2004-06-10,5.67,6.05,5.59,6.00,115000,5.89 +NASDAQ,GMTC,2004-05-26,4.31,4.45,4.00,4.15,165200,4.07 +NASDAQ,GMTC,2004-04-29,3.96,3.98,3.96,3.98,600,3.90 +NASDAQ,GMTC,2003-01-15,3.46,3.46,3.46,3.46,800,3.28 +NASDAQ,GMTC,2002-10-21,3.31,3.31,3.31,3.31,100,3.14 +NASDAQ,GMTC,2002-08-21,4.00,4.00,3.98,3.98,10200,3.77 +NASDAQ,GMTC,2002-03-14,4.74,4.75,4.70,4.74,9100,4.49 +NASDAQ,GMTC,2002-01-03,4.38,4.84,4.35,4.40,41600,4.17 +NASDAQ,GMTC,2001-10-23,3.81,3.81,3.50,3.50,2700,3.32 +NASDAQ,GMTC,2001-10-08,3.15,3.15,3.05,3.15,5600,2.98 +NASDAQ,GMTC,2001-04-16,4.50,4.50,4.35,4.39,8300,4.16 +NASDAQ,GMTC,2001-01-18,3.38,3.94,3.25,3.94,76000,3.73 +NASDAQ,GMTC,2000-07-31,4.25,4.28,3.94,4.16,67300,3.94 +NASDAQ,GMTC,2000-06-12,6.31,6.44,6.25,6.44,1700,6.10 +NASDAQ,GMTC,1999-11-15,4.50,4.50,4.37,4.37,3100,4.14 +NASDAQ,GMTC,1998-12-02,2.62,2.62,2.56,2.56,8700,2.43 +NASDAQ,GMTC,1998-10-19,2.44,2.50,2.25,2.25,13900,2.13 +NASDAQ,GMTC,1998-05-06,3.75,4.00,3.62,3.66,59700,3.46 +NASDAQ,GMTC,1998-03-04,7.63,7.75,7.37,7.37,5500,6.99 +NASDAQ,GRIF,2009-11-30,29.22,29.46,27.45,27.74,21500,27.74 +NASDAQ,GRIF,2009-06-25,30.91,30.91,28.90,30.03,46100,29.83 +NASDAQ,GRIF,2009-05-07,31.36,31.36,29.91,30.13,3600,29.81 +NASDAQ,GRIF,2008-09-30,37.40,37.73,36.17,37.08,4400,36.47 +NASDAQ,GRIF,2008-01-02,37.00,37.00,36.50,36.50,1400,35.58 +NASDAQ,GRIF,2006-07-12,32.00,32.00,32.00,32.00,000,31.10 +NASDAQ,GRIF,2005-12-16,27.00,27.00,27.00,27.00,000,26.24 +NASDAQ,GRIF,2005-02-23,28.00,28.00,27.04,27.04,600,26.28 +NASDAQ,GRIF,2004-06-30,25.00,25.00,25.00,25.00,000,24.30 +NASDAQ,GRIF,2004-05-11,28.21,28.21,28.21,28.21,000,27.42 +NASDAQ,GRIF,2004-03-24,24.93,25.00,24.67,24.99,1700,24.29 +NASDAQ,GRIF,2003-04-25,10.82,10.82,10.82,10.82,000,10.52 +NASDAQ,GRIF,2001-11-09,12.04,12.04,12.04,12.04,200,11.70 +NASDAQ,GRIF,2001-11-05,12.05,12.05,12.05,12.05,000,11.71 +NASDAQ,GRIF,2001-08-13,16.10,16.10,16.10,16.10,000,15.65 +NASDAQ,GRIF,2001-07-13,18.00,18.00,18.00,18.00,000,17.49 +NASDAQ,GRIF,2001-03-19,13.75,13.75,13.75,13.75,000,13.36 +NASDAQ,GRIF,2000-04-17,10.50,10.50,10.50,10.50,700,10.21 +NASDAQ,GRIF,2000-02-03,10.37,10.37,10.37,10.37,2400,10.08 +NASDAQ,GRIF,1999-06-23,11.50,11.50,11.50,11.50,7800,11.18 +NASDAQ,GRIF,1999-05-25,12.25,12.44,12.25,12.38,1500,12.03 +NASDAQ,GRIF,1999-04-05,8.75,8.75,8.75,8.75,300,8.50 +NASDAQ,GRIF,1998-07-10,17.00,18.50,17.00,18.50,2300,17.98 +NASDAQ,GRIF,1997-08-11,15.88,16.00,15.88,15.88,17500,15.43 +NASDAQ,GLNG,2009-12-23,11.21,11.43,11.14,11.39,209700,11.39 +NASDAQ,GLNG,2009-12-01,12.80,12.84,12.51,12.59,126300,12.59 +NASDAQ,GLNG,2009-09-24,10.68,10.85,10.50,10.61,148600,10.61 +NASDAQ,GLNG,2009-09-17,10.74,11.10,10.72,10.87,216900,10.87 +NASDAQ,GLNG,2009-07-23,8.95,9.68,8.95,9.66,245800,9.66 +NASDAQ,GLNG,2009-07-06,8.42,8.74,8.12,8.70,233100,8.70 +NASDAQ,GLNG,2009-04-28,5.09,5.43,4.86,5.20,168900,5.20 +NASDAQ,GLNG,2009-01-06,8.03,8.35,7.97,8.26,262200,8.26 +NASDAQ,GLNG,2007-09-24,22.19,23.42,22.11,22.50,747700,20.70 +NASDAQ,GLNG,2007-06-21,17.23,17.23,16.76,16.82,395000,15.07 +NASDAQ,GLNG,2007-04-25,16.20,16.70,16.14,16.46,593700,13.72 +NASDAQ,GLNG,2005-11-07,11.74,11.74,11.50,11.53,24700,9.25 +NASDAQ,GLNG,2005-06-02,12.00,12.26,12.00,12.14,38100,9.74 +NASDAQ,GLNG,2005-02-02,13.87,14.11,13.87,14.11,229500,11.32 +NASDAQ,GLNG,2004-11-02,16.28,16.60,16.16,16.16,94700,12.96 +NASDAQ,GLNG,2004-06-14,13.80,13.80,13.60,13.69,89800,10.98 +NASDAQ,GLNG,2004-02-06,15.55,16.13,14.75,15.86,226500,12.72 +NASDAQ,GLNG,2003-10-31,11.80,11.85,11.65,11.74,189800,9.42 +NASDAQ,GLNG,2003-10-29,11.84,11.86,11.65,11.69,12100,9.38 +NASDAQ,GSM,2010-01-14,10.77,10.82,10.41,10.47,265300,10.47 +NASDAQ,GCFB,2009-04-06,0.19,0.21,0.19,0.19,9200,1.14 +NASDAQ,GCFB,2007-09-18,4.36,4.58,4.23,4.26,3500,25.56 +NASDAQ,GCFB,2007-09-07,4.63,4.63,4.32,4.36,2600,26.16 +NASDAQ,GCFB,2006-11-22,5.04,5.25,5.02,5.24,7000,31.44 +NASDAQ,GCFB,2006-05-25,4.30,4.30,4.11,4.12,1100,24.72 +NASDAQ,GCFB,2006-04-18,4.37,4.49,4.36,4.41,1400,26.46 +NASDAQ,GCFB,2006-01-19,4.50,4.50,4.46,4.47,500,26.82 +NASDAQ,GCFB,2005-01-06,4.88,4.88,4.80,4.80,1900,28.80 +NASDAQ,GCFB,2003-11-17,3.80,3.80,3.80,3.80,000,22.80 +NASDAQ,GCFB,2003-10-15,3.01,3.25,2.97,3.15,800,18.90 +NASDAQ,GCFB,2003-08-26,2.35,2.35,2.19,2.19,500,13.14 +NASDAQ,GCFB,2003-03-05,2.12,2.12,2.12,2.12,300,12.72 +NASDAQ,GCFB,2002-10-09,1.35,1.35,1.35,1.35,000,8.10 +NASDAQ,GCFB,2002-08-13,1.26,1.26,1.26,1.26,300,7.56 +NASDAQ,GCFB,2002-04-18,1.90,2.00,1.90,2.00,100,12.00 +NASDAQ,GCFB,2002-02-12,1.75,1.75,1.75,1.75,000,10.50 +NASDAQ,GENT,2010-01-21,2.30,2.30,2.17,2.22,61900,2.22 +NASDAQ,GENT,2009-02-27,0.40,0.44,0.30,0.34,281700,0.34 +NASDAQ,GENT,2008-06-25,3.71,3.99,3.52,3.67,17400,3.67 +NASDAQ,GENT,2007-12-07,15.45,15.99,14.90,15.64,78700,15.64 +NASDAQ,GENT,2007-11-28,15.00,15.00,14.50,14.82,18500,14.82 +NASDAQ,GENT,2007-06-01,17.12,18.04,16.93,17.42,16400,17.42 +NASDAQ,GENT,2007-04-10,19.58,19.58,18.88,19.27,21800,19.27 +NASDAQ,GENT,2006-09-20,14.73,14.73,13.55,14.20,6000,14.20 +NASDAQ,GENT,2006-03-03,10.35,10.35,10.11,10.13,8200,10.13 +NASDAQ,GENT,2006-02-23,9.77,10.00,9.77,9.89,5400,9.89 +NASDAQ,GHDX,2009-10-08,21.06,21.24,20.71,20.73,131800,20.73 +NASDAQ,GHDX,2009-04-07,25.22,26.39,25.10,25.93,348700,25.93 +NASDAQ,GHDX,2009-04-01,24.17,25.77,24.00,25.68,237900,25.68 +NASDAQ,GHDX,2008-10-28,16.53,17.45,16.00,16.53,337900,16.53 +NASDAQ,GHDX,2008-09-08,22.49,22.65,21.64,21.95,169300,21.95 +NASDAQ,GHDX,2008-06-17,21.04,21.29,20.73,20.79,67200,20.79 +NASDAQ,GHDX,2008-06-09,20.01,20.23,19.43,19.86,356100,19.86 +NASDAQ,GHDX,2007-12-14,22.78,22.89,21.16,21.19,169600,21.19 +NASDAQ,GHDX,2007-09-12,19.93,20.14,19.50,19.55,85300,19.55 +NASDAQ,GHDX,2007-09-07,20.12,20.40,19.93,20.19,80600,20.19 +NASDAQ,GHDX,2007-08-27,18.84,18.99,18.54,18.65,115100,18.65 +NASDAQ,GHDX,2007-05-23,16.72,16.89,16.28,16.39,283800,16.39 +NASDAQ,GHDX,2007-01-17,22.00,22.84,20.25,21.36,1034800,21.36 +NASDAQ,GHDX,2006-12-05,21.97,23.09,21.85,22.52,493100,22.52 +NASDAQ,GHDX,2006-11-22,16.49,16.73,16.39,16.48,29800,16.48 +NASDAQ,GHDX,2006-09-25,14.03,14.67,14.03,14.51,29400,14.51 +NASDAQ,GENZ,2009-12-23,48.15,48.47,47.55,48.20,2331100,48.20 +NASDAQ,GENZ,2009-08-03,51.99,52.54,49.55,50.38,11499600,50.38 +NASDAQ,GENZ,2009-06-05,61.73,62.19,59.71,60.70,2384700,60.70 +NASDAQ,GENZ,2009-04-06,56.24,56.31,55.31,56.02,2238500,56.02 +NASDAQ,GENZ,2009-03-24,57.67,57.94,56.17,56.18,1691700,56.18 +NASDAQ,GENZ,2008-11-03,73.06,74.40,72.45,73.54,3576400,73.54 +NASDAQ,GENZ,2008-05-23,67.56,68.55,67.56,68.24,1591100,68.24 +NASDAQ,GENZ,2008-04-29,71.75,71.90,70.78,71.25,2282900,71.25 +NASDAQ,GENZ,2008-02-01,78.60,79.00,76.57,77.60,2544200,77.60 +NASDAQ,GENZ,2007-12-10,72.76,73.35,72.18,73.19,1171800,73.19 +NASDAQ,GENZ,2007-10-11,70.00,72.00,69.58,70.21,4013500,70.21 +NASDAQ,GENZ,2007-07-18,60.64,61.40,60.46,61.30,2849000,61.30 +NASDAQ,GENZ,2007-02-06,65.55,65.82,64.19,64.73,1580200,64.73 +NASDAQ,GENZ,2006-09-28,67.95,68.44,67.16,68.09,1486800,68.09 +NASDAQ,GENZ,2006-08-04,70.20,70.31,68.25,69.04,2152100,69.04 +NASDAQ,GENZ,2006-02-10,67.82,68.52,65.49,68.05,3621000,68.05 +NASDAQ,GENZ,2005-07-18,69.86,69.99,67.92,68.72,5149400,68.72 +NASDAQ,GENZ,2005-04-11,58.40,59.57,58.36,59.05,1775700,59.05 +NASDAQ,GENZ,2004-11-02,53.04,53.60,52.03,52.70,2207100,52.70 +NASDAQ,GENZ,2004-06-15,42.73,43.24,42.52,42.88,1603000,42.88 +NASDAQ,GENZ,2004-04-13,47.49,47.55,45.96,46.30,2167300,46.30 +NASDAQ,GENZ,2004-04-02,48.09,48.50,47.46,48.06,2219500,48.06 +NASDAQ,GENZ,2004-01-27,55.68,56.63,54.74,55.67,3676200,55.67 +NASDAQ,GENZ,2003-09-29,46.16,46.44,45.00,46.12,2944100,46.12 +NASDAQ,GENZ,2003-07-24,50.51,51.13,49.37,49.46,4176800,49.46 +NASDAQ,GENZ,2002-03-14,47.86,48.98,47.71,48.86,2523600,48.86 +NASDAQ,GENZ,2001-10-19,45.00,47.25,44.57,46.78,5980700,46.78 +NASDAQ,GENZ,2001-10-01,45.65,46.33,44.10,45.99,2717700,45.99 +NASDAQ,GENZ,2001-08-06,58.49,59.35,56.41,56.64,3276500,56.64 +NASDAQ,GENZ,2001-07-02,59.09,59.71,58.70,59.25,3477800,59.25 +NASDAQ,GENZ,2001-01-16,84.69,86.75,83.25,85.44,1463600,42.72 +NASDAQ,GENZ,2001-01-04,90.06,92.12,80.38,82.69,3872000,41.34 +NASDAQ,GENZ,2000-11-07,83.25,86.44,81.00,82.88,2162200,41.44 +NASDAQ,GENZ,2000-03-09,56.50,59.31,55.00,57.00,1431600,28.50 +NASDAQ,GENZ,1999-06-21,45.75,48.82,45.50,48.82,820400,24.01 +NASDAQ,GENZ,1997-09-03,28.04,28.78,27.67,28.29,1226600,13.91 +NASDAQ,GENZ,1997-04-04,22.01,23.24,21.77,23.00,733200,11.31 +NASDAQ,GENZ,1997-01-21,26.56,26.69,25.70,26.20,1025200,12.88 +NASDAQ,GENZ,1996-07-05,47.96,48.46,47.23,47.96,595600,11.79 +NASDAQ,GENZ,1996-01-08,63.95,63.95,63.09,63.34,263200,15.57 +NASDAQ,GENZ,1995-12-11,61.25,61.98,57.56,58.05,2761600,14.27 +NASDAQ,GENZ,1995-11-14,61.49,61.49,60.26,60.88,294400,14.97 +NASDAQ,GENZ,1995-11-13,61.49,62.48,60.75,61.49,629600,15.12 +NASDAQ,GENZ,1995-02-06,35.91,37.14,35.91,36.65,856400,9.01 +NASDAQ,GENZ,1994-06-10,29.27,29.27,28.78,29.02,70400,7.14 +NASDAQ,GENZ,1994-04-22,24.60,26.07,24.10,26.07,502800,6.41 +NASDAQ,GENZ,1993-06-10,35.91,35.91,35.42,35.42,148000,8.71 +NASDAQ,GENZ,1993-06-01,36.40,38.37,36.16,38.37,392000,9.44 +NASDAQ,GENZ,1992-03-12,47.23,47.47,46.24,47.47,272000,11.67 +NASDAQ,GENZ,1991-11-07,50.18,51.65,49.69,51.65,930400,12.70 +NASDAQ,GENZ,1991-09-13,46.98,47.23,45.50,46.24,699200,11.37 +NASDAQ,GENZ,1991-08-01,36.16,36.65,35.67,35.91,418000,8.83 +NASDAQ,GIGM,2009-05-11,6.38,6.43,6.19,6.38,427700,6.38 +NASDAQ,GIGM,2009-04-14,6.30,6.75,6.21,6.74,1598300,6.74 +NASDAQ,GIGM,2008-09-04,11.12,11.27,10.69,10.93,615900,10.93 +NASDAQ,GIGM,2008-05-09,16.58,16.75,16.26,16.28,377500,16.28 +NASDAQ,GIGM,2007-05-08,15.10,15.43,14.82,15.31,1093100,15.31 +NASDAQ,GIGM,2006-05-02,9.85,9.97,9.15,9.78,2510500,9.78 +NASDAQ,GIGM,2005-04-14,1.66,1.69,1.47,1.53,576400,1.53 +NASDAQ,GIGM,2005-02-24,1.53,1.55,1.52,1.54,109200,1.54 +NASDAQ,GIGM,2004-12-09,1.84,1.84,1.71,1.77,595500,1.77 +NASDAQ,GIGM,2004-11-05,1.50,1.50,1.36,1.40,610200,1.40 +NASDAQ,GIGM,2004-08-04,0.74,0.76,0.73,0.74,135000,0.74 +NASDAQ,GIGM,2004-01-22,1.96,2.14,1.95,2.00,2177200,2.00 +NASDAQ,GIGM,2002-12-12,0.56,0.58,0.55,0.55,63000,0.55 +NASDAQ,GIGM,2002-09-24,0.69,0.77,0.66,0.70,42400,0.70 +NASDAQ,GIGM,2002-07-22,1.02,1.02,0.94,0.96,86800,0.96 +NASDAQ,GIGM,2001-01-29,3.94,3.94,3.75,3.88,158300,0.75 +NASDAQ,GIGM,2001-01-24,3.56,3.94,3.50,3.88,78200,0.75 +NASDAQ,GIGM,2000-11-24,4.00,4.06,3.81,3.88,60700,0.75 +NASDAQ,GIGM,2000-09-27,8.31,8.44,8.00,8.12,31300,1.57 +NASDAQ,GIGM,2000-07-24,10.00,10.12,8.50,8.62,266400,1.67 +NASDAQ,GIGM,2000-05-15,22.50,22.75,19.50,20.25,163100,3.92 +NASDAQ,GIGM,2000-04-28,24.50,25.00,23.12,24.00,339400,4.65 +NASDAQ,GIGM,2000-04-14,31.00,31.75,29.12,31.00,644200,6.00 +NASDAQ,GENE,2009-10-16,1.45,1.45,1.45,1.45,1400,1.45 +NASDAQ,GENE,2009-08-27,1.46,1.52,1.46,1.46,5700,1.46 +NASDAQ,GENE,2009-02-19,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,GENE,2008-06-03,3.18,3.18,3.18,3.18,100,3.18 +NASDAQ,GENE,2008-05-09,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,GENE,2007-12-04,4.80,4.80,4.51,4.51,200,4.51 +NASDAQ,GENE,2007-11-14,4.60,4.60,4.00,4.00,3100,4.00 +NASDAQ,GENE,2007-08-22,3.58,3.58,3.58,3.58,000,3.58 +NASDAQ,GENE,2007-04-18,5.36,5.75,5.12,5.13,6200,5.13 +NASDAQ,GENE,2007-04-10,7.10,7.20,6.51,6.60,44000,6.60 +NASDAQ,GENE,2007-01-09,7.50,7.54,7.35,7.54,5200,7.54 +NASDAQ,GENE,2006-06-30,7.54,8.28,7.54,8.28,200,8.28 +NASDAQ,GENE,2005-11-03,11.75,13.00,11.75,13.00,1200,13.00 +NASDAQ,GTLS,2009-12-15,18.40,18.46,17.75,17.86,462200,17.86 +NASDAQ,GTLS,2009-09-25,21.00,21.68,21.00,21.48,187600,21.48 +NASDAQ,GTLS,2008-12-02,8.13,8.79,8.09,8.71,485300,8.71 +NASDAQ,GTLS,2008-04-16,39.09,40.99,39.00,40.68,996400,40.68 +NASDAQ,GTLS,2008-02-29,34.73,37.24,33.51,34.31,788400,34.31 +NASDAQ,GTLS,2008-01-18,24.82,25.30,22.83,23.50,387500,23.50 +NASDAQ,GTLS,2008-01-15,26.50,26.60,25.14,25.65,192500,25.65 +NASDAQ,GTLS,2007-11-09,32.01,32.61,31.01,31.77,292600,31.77 +NASDAQ,GTLS,2007-09-24,31.91,33.20,31.76,32.32,512400,32.32 +NASDAQ,GTLS,2007-04-11,17.21,17.27,17.00,17.10,59600,17.10 +NASDAQ,GTLS,2007-02-27,17.69,18.05,16.97,17.17,86400,17.17 +NASDAQ,GTLS,2007-02-13,16.44,17.55,16.44,17.51,134400,17.51 +NASDAQ,GTLS,2006-09-11,13.56,13.85,13.56,13.71,26100,13.71 +NASDAQ,GLBC,2010-02-02,14.06,14.10,13.75,13.80,96500,13.80 +NASDAQ,GLBC,2009-12-28,14.10,14.37,13.97,14.29,87900,14.29 +NASDAQ,GLBC,2009-01-08,7.86,8.17,7.75,8.14,116600,8.14 +NASDAQ,GLBC,2008-12-19,7.80,8.00,7.58,7.75,470900,7.75 +NASDAQ,GLBC,2008-07-18,16.75,16.89,15.90,16.30,308700,16.30 +NASDAQ,GLBC,2008-04-04,15.82,16.35,15.74,16.10,286800,16.10 +NASDAQ,GLBC,2007-11-02,20.04,20.30,19.23,20.18,286400,20.18 +NASDAQ,GLBC,2007-10-02,21.75,22.17,21.23,22.11,333400,22.11 +NASDAQ,GLBC,2007-05-24,22.53,22.53,21.27,21.34,487200,21.34 +NASDAQ,GLBC,2007-04-05,28.05,28.23,27.42,27.64,159900,27.64 +NASDAQ,GLBC,2006-04-12,25.55,26.21,24.52,25.93,151500,25.93 +NASDAQ,GLBC,2006-03-13,17.18,17.18,16.56,17.13,48300,17.13 +NASDAQ,GLBC,2004-06-23,15.87,15.94,15.58,15.70,142200,15.70 +NASDAQ,GNTX,2010-01-11,18.79,18.92,18.57,18.59,638800,18.59 +NASDAQ,GNTX,2009-03-16,8.61,8.77,8.26,8.55,783900,8.27 +NASDAQ,GNTX,2009-02-25,8.12,8.27,7.92,8.13,1149000,7.86 +NASDAQ,GNTX,2008-12-30,8.20,8.55,8.19,8.52,1138700,8.15 +NASDAQ,GNTX,2007-11-06,20.01,20.10,19.77,19.90,961400,18.49 +NASDAQ,GNTX,2007-01-23,15.81,16.01,15.75,15.87,397900,14.51 +NASDAQ,GNTX,2006-05-04,14.69,15.03,14.62,14.99,1138400,13.45 +NASDAQ,GNTX,2006-04-27,14.78,14.98,14.63,14.77,1432400,13.25 +NASDAQ,GNTX,2005-04-26,33.82,33.82,33.27,33.57,1435000,14.68 +NASDAQ,GNTX,2004-11-15,34.34,35.15,33.97,34.74,1028400,15.04 +NASDAQ,GNTX,2003-09-26,35.50,35.51,34.77,35.08,996400,14.89 +NASDAQ,GNTX,2003-01-27,29.38,29.98,28.97,29.01,1320800,12.31 +NASDAQ,GNTX,2002-08-12,28.46,28.47,27.86,28.21,544800,11.97 +NASDAQ,GNTX,2002-03-06,31.60,32.40,31.50,32.32,799800,13.72 +NASDAQ,GNTX,2001-12-13,26.85,27.72,26.85,27.11,975000,11.51 +NASDAQ,GNTX,2001-10-26,24.80,25.35,24.45,25.12,1036000,10.66 +NASDAQ,GNTX,2001-04-03,23.44,23.50,22.75,22.94,631000,9.74 +NASDAQ,GNTX,2001-01-25,24.56,24.75,24.06,24.22,534800,10.28 +NASDAQ,GNTX,2000-03-07,30.00,31.00,28.88,31.00,1117400,13.16 +NASDAQ,GNTX,1999-11-29,19.06,19.12,18.50,18.56,901600,7.88 +NASDAQ,GNTX,1999-09-21,22.00,22.31,21.75,22.25,653800,9.44 +NASDAQ,GNTX,1999-03-30,22.88,23.00,21.50,22.03,914800,9.35 +NASDAQ,GNTX,1998-08-28,11.62,12.50,11.12,11.25,1074400,4.78 +NASDAQ,GNTX,1998-08-13,13.62,14.00,13.38,13.50,769800,5.73 +NASDAQ,GNTX,1998-06-19,34.50,35.00,33.00,33.12,685600,7.03 +NASDAQ,GNTX,1998-05-18,35.00,35.00,34.25,34.81,230400,7.39 +NASDAQ,GNTX,1998-03-10,31.25,31.62,30.75,31.00,326400,6.58 +NASDAQ,GNTX,1997-11-21,25.00,25.19,24.75,24.94,394800,5.29 +NASDAQ,GNTX,1997-09-19,23.75,23.88,23.25,23.62,445200,5.01 +NASDAQ,GNTX,1997-07-21,18.88,19.25,18.62,19.25,392400,4.09 +NASDAQ,GNTX,1997-06-25,20.12,20.50,20.12,20.50,338400,4.35 +NASDAQ,GNTX,1997-03-25,20.38,20.50,20.12,20.50,971200,4.35 +NASDAQ,GNTX,1996-08-07,19.25,19.50,19.00,19.12,530000,4.06 +NASDAQ,GNTX,1996-07-23,18.25,18.50,17.50,18.12,1100800,3.85 +NASDAQ,GNTX,1995-08-08,21.25,22.25,21.25,22.25,2284800,2.36 +NASDAQ,GNTX,1995-08-02,22.25,22.25,21.50,21.75,404000,2.31 +NASDAQ,GNTX,1995-07-19,21.25,21.50,20.75,21.25,712800,2.25 +NASDAQ,GNTX,1995-01-04,23.25,23.25,22.75,23.12,496000,2.45 +NASDAQ,GNTX,1994-12-28,23.75,23.75,23.00,23.75,1012800,2.52 +NASDAQ,GNTX,1994-11-23,21.50,22.25,20.75,21.50,655200,2.28 +NASDAQ,GNTX,1994-08-19,20.25,20.75,20.00,20.50,225600,2.18 +NASDAQ,GNTX,1994-06-01,27.00,27.00,26.50,27.00,524000,2.87 +NASDAQ,GNTX,1993-08-17,27.25,27.25,26.25,26.50,448800,2.81 +NASDAQ,GNTX,1993-06-04,38.50,39.50,38.50,39.50,939200,2.10 +NASDAQ,GNTX,1993-05-12,33.00,35.25,33.00,35.25,2548800,1.87 +NASDAQ,GNTX,1993-01-22,23.12,23.50,23.00,23.12,302400,1.23 +NASDAQ,GNTX,1992-11-02,18.25,18.25,17.25,17.75,1672000,0.94 +NASDAQ,GNTX,1992-09-18,21.75,22.00,21.75,21.88,641600,1.16 +NASDAQ,GNTX,1992-04-01,19.37,20.75,19.37,20.50,1171200,1.09 +NASDAQ,GNTX,1991-07-24,9.13,9.25,9.00,9.00,252800,0.48 +NASDAQ,GNTX,1991-07-01,7.37,7.63,7.37,7.37,116800,0.39 +NASDAQ,GNTX,1991-02-26,7.75,7.75,7.63,7.63,169600,0.40 +NASDAQ,GAIA,2008-11-10,6.47,6.47,5.75,5.75,154900,5.75 +NASDAQ,GAIA,2008-09-23,12.12,12.88,12.12,12.46,107400,12.46 +NASDAQ,GAIA,2008-08-26,12.47,12.91,12.21,12.64,215300,12.64 +NASDAQ,GAIA,2008-01-07,26.38,26.65,25.02,25.42,347300,25.42 +NASDAQ,GAIA,2007-12-03,23.61,23.67,22.71,23.09,195700,23.09 +NASDAQ,GAIA,2007-11-16,21.25,21.26,19.88,20.39,238100,20.39 +NASDAQ,GAIA,2007-06-25,16.86,17.21,16.60,16.98,133000,16.98 +NASDAQ,GAIA,2007-05-21,14.50,15.36,14.49,15.05,268600,15.05 +NASDAQ,GAIA,2006-11-03,14.02,14.06,13.76,13.94,70900,13.94 +NASDAQ,GAIA,2006-10-12,13.41,13.80,13.07,13.70,123300,13.70 +NASDAQ,GAIA,2006-07-31,12.41,13.50,12.27,13.49,280000,13.49 +NASDAQ,GAIA,2006-01-10,13.10,13.24,12.91,13.23,45900,13.23 +NASDAQ,GAIA,2005-09-22,9.90,10.13,9.60,10.04,2100,10.04 +NASDAQ,GAIA,2004-10-11,5.98,5.99,5.79,5.88,1300,5.88 +NASDAQ,GAIA,2004-07-15,6.24,6.54,6.24,6.53,1300,6.53 +NASDAQ,GAIA,2004-06-30,6.80,6.80,6.50,6.78,3300,6.78 +NASDAQ,GAIA,2003-12-26,5.81,5.85,5.65,5.68,10300,5.68 +NASDAQ,GAIA,2003-09-12,5.42,6.14,5.42,5.90,15600,5.90 +NASDAQ,GAIA,2003-06-24,5.29,5.32,5.01,5.11,16300,5.11 +NASDAQ,GAIA,2002-07-15,13.25,14.00,11.61,12.45,49000,12.45 +NASDAQ,GAIA,2001-11-16,15.57,15.83,15.45,15.65,17600,15.65 +NASDAQ,GAIA,2001-07-12,15.00,15.00,14.80,14.80,1700,14.80 +NASDAQ,GAIA,2001-05-30,10.81,11.10,10.75,11.00,11500,11.00 +NASDAQ,GAIA,2001-03-16,11.75,11.88,11.50,11.50,5200,11.50 +NASDAQ,GAIA,2000-11-30,15.12,15.31,15.00,15.19,18200,15.19 +NASDAQ,GSOL,2009-06-12,6.55,6.59,6.32,6.54,95300,6.54 +NASDAQ,GSOL,2009-04-16,4.75,5.14,4.75,4.90,153500,4.90 +NASDAQ,GSOL,2007-10-04,21.68,22.23,21.14,22.11,163400,18.27 +NASDAQ,GSOL,2007-07-18,23.62,24.04,23.09,23.91,140600,19.76 +NASDAQ,GSOL,2007-07-05,23.69,23.71,23.01,23.47,183000,19.40 +NASDAQ,GSOL,2006-12-15,17.42,17.55,16.70,16.94,402900,12.73 +NASDAQ,GSOL,2005-08-22,8.05,8.38,8.05,8.26,75700,5.64 +NASDAQ,GSOL,2005-04-14,9.46,9.70,9.02,9.14,110100,6.24 +NASDAQ,GSOL,2005-03-03,14.29,15.00,14.29,15.00,73600,9.31 +NASDAQ,GSOL,2005-01-26,11.55,11.60,11.55,11.55,1800,7.17 +NASDAQ,GSOL,2005-01-14,11.47,11.47,10.25,10.41,13300,6.46 +NASDAQ,GSOL,2004-12-23,10.17,10.38,10.05,10.38,7600,6.45 +NASDAQ,GSOL,2004-02-27,14.40,14.50,14.05,14.38,1500,8.93 +NASDAQ,GSOL,2003-11-21,8.01,8.01,8.00,8.00,1100,4.52 +NASDAQ,GSOL,2003-11-17,8.79,9.45,8.79,8.80,6700,4.97 +NASDAQ,GSOL,2003-10-06,8.00,8.00,8.00,8.00,000,4.52 +NASDAQ,GSOL,2003-09-18,7.32,7.79,7.31,7.79,6900,4.40 +NASDAQ,GSOL,2002-04-23,4.22,4.22,4.22,4.22,000,2.38 +NASDAQ,GSOL,2002-02-21,4.30,4.30,4.30,4.30,1000,2.43 +NASDAQ,GSOL,2002-02-20,4.30,4.32,4.30,4.30,1200,2.43 +NASDAQ,GSOL,2002-01-31,4.10,4.10,4.10,4.10,000,2.31 +NASDAQ,GSOL,2002-01-24,4.10,4.10,4.10,4.10,100,2.31 +NASDAQ,GSOL,2002-01-03,4.00,4.00,3.65,4.00,4500,2.26 +NASDAQ,GSOL,2000-09-28,34.00,34.00,32.00,32.00,12400,18.06 +NASDAQ,GXDX,2010-02-03,31.27,31.45,30.95,31.05,107500,31.05 +NASDAQ,GXDX,2009-12-15,36.90,37.68,36.88,37.40,96500,37.40 +NASDAQ,GXDX,2008-05-20,30.50,30.95,29.78,30.50,63600,30.50 +NASDAQ,GXDX,2008-04-15,27.99,28.05,27.82,28.01,63800,28.01 +NASDAQ,GXDX,2008-04-11,27.76,27.95,27.32,27.75,53400,27.75 +NASDAQ,GLUU,2009-11-17,1.01,1.04,0.97,1.00,136600,1.00 +NASDAQ,GLUU,2008-10-01,1.96,2.00,1.91,2.00,7700,2.00 +NASDAQ,GLUU,2008-01-28,4.74,4.78,4.54,4.55,82800,4.55 +NASDAQ,GLUU,2007-09-28,8.75,9.10,8.64,9.07,331700,9.07 +NASDAQ,GLUU,2007-09-21,8.94,9.47,8.94,9.37,268700,9.37 +NASDAQ,GLUU,2007-04-18,11.68,12.11,11.55,11.98,71700,11.98 +NASDAQ,GIFI,2009-10-29,19.52,20.44,19.27,20.20,55900,20.19 +NASDAQ,GIFI,2009-10-27,19.92,20.34,19.60,19.83,57000,19.82 +NASDAQ,GIFI,2009-10-05,17.82,18.16,17.52,18.03,79400,18.02 +NASDAQ,GIFI,2009-03-20,8.01,8.24,7.97,8.01,203700,8.00 +NASDAQ,GIFI,2009-01-13,13.76,14.31,13.51,14.25,42900,14.00 +NASDAQ,GIFI,2008-10-24,18.52,18.64,16.16,16.28,327300,15.91 +NASDAQ,GIFI,2008-06-16,48.28,49.12,47.51,48.74,125600,47.52 +NASDAQ,GIFI,2007-06-26,34.11,34.24,33.05,33.63,89400,32.39 +NASDAQ,GIFI,2007-06-13,32.54,33.43,32.54,33.21,83600,31.99 +NASDAQ,GIFI,2007-05-01,30.17,30.69,29.94,30.66,125200,29.44 +NASDAQ,GIFI,2006-03-02,22.95,23.36,22.77,23.09,67200,21.90 +NASDAQ,GIFI,2005-11-08,26.50,26.50,25.49,25.76,204100,24.36 +NASDAQ,GIFI,2005-08-08,22.36,22.66,22.24,22.24,34000,20.97 +NASDAQ,GIFI,2005-05-27,20.39,20.39,19.76,20.00,21200,18.80 +NASDAQ,GIFI,2004-08-16,19.73,20.13,19.56,19.91,26300,18.54 +NASDAQ,GIFI,2004-08-09,19.99,20.84,19.84,20.37,53700,18.97 +NASDAQ,GIFI,2004-03-04,22.30,22.50,22.00,22.44,38300,20.80 +NASDAQ,GIFI,2004-02-03,16.52,16.74,16.43,16.43,23000,15.19 +NASDAQ,GIFI,2004-01-21,16.75,17.05,16.70,16.87,154800,15.60 +NASDAQ,GIFI,2003-09-18,16.05,16.05,15.52,15.70,29100,14.52 +NASDAQ,GIFI,2003-09-11,15.50,15.72,15.48,15.49,4500,14.32 +NASDAQ,GIFI,2002-09-04,12.09,12.24,11.90,12.05,8700,11.14 +NASDAQ,GIFI,2002-07-12,16.85,16.93,15.25,15.25,22800,14.10 +NASDAQ,GIFI,2002-05-16,18.52,19.10,18.50,19.08,13200,17.64 +NASDAQ,GIFI,2001-10-18,9.99,10.07,9.56,10.00,29500,9.25 +NASDAQ,GIFI,2001-04-12,17.47,17.52,17.40,17.45,228100,16.13 +NASDAQ,GIFI,2001-01-25,19.50,19.62,18.88,19.12,30500,17.68 +NASDAQ,GIFI,2000-07-07,16.50,17.56,16.50,17.38,34800,16.06 +NASDAQ,GIFI,2000-03-08,13.03,13.06,12.00,12.31,215100,11.38 +NASDAQ,GIFI,1999-08-18,13.06,13.12,12.81,12.88,21500,11.90 +NASDAQ,GIFI,1998-12-01,7.88,7.88,7.12,7.50,179200,6.93 +NASDAQ,GIFI,1998-09-25,16.50,17.44,15.50,17.00,106300,15.72 +NASDAQ,GIFI,1998-06-11,19.50,19.75,18.25,18.62,449300,17.22 +NASDAQ,GIFI,1998-01-27,17.50,17.62,16.88,17.25,67000,15.95 +NASDAQ,GIFI,1997-11-28,22.19,22.37,21.88,22.12,101100,20.46 +NASDAQ,GIFI,1997-11-14,28.00,29.25,25.00,27.13,91500,25.08 +NASDAQ,GIFI,1997-09-11,44.00,47.00,44.00,45.75,49400,21.15 +NASDAQ,GENC,2008-10-07,6.42,6.72,6.37,6.37,17100,6.37 +NASDAQ,GENC,2008-07-14,9.04,9.49,9.04,9.17,25900,9.17 +NASDAQ,GENC,2008-04-10,22.77,22.77,21.11,21.98,39800,21.98 +NASDAQ,GENC,2008-02-20,14.99,14.99,14.15,14.45,18600,14.45 +NASDAQ,GENC,2007-09-13,9.65,9.65,9.65,9.65,100,9.65 +NASDAQ,GENC,2006-07-19,9.15,9.28,9.15,9.28,5000,9.28 +NASDAQ,GENC,2005-04-05,7.50,7.75,7.50,7.75,2300,7.75 +NASDAQ,GENC,2004-07-16,6.50,6.70,6.15,6.70,8100,6.70 +NASDAQ,GENC,2004-07-06,6.85,7.00,6.55,7.00,21700,7.00 +NASDAQ,GENC,2004-01-23,3.20,3.20,3.20,3.20,1400,3.20 +NASDAQ,GENC,2003-09-24,2.30,2.30,2.30,2.30,100,2.30 +NASDAQ,GRMH,2009-02-27,1.85,1.85,1.70,1.70,1000,1.70 +NASDAQ,GRMH,2008-11-24,2.50,3.09,2.50,3.09,900,3.09 +NASDAQ,GRMH,2008-09-08,5.00,5.00,5.00,5.00,5500,5.00 +NASDAQ,GRMH,2008-07-03,7.00,7.00,7.00,7.00,1300,7.00 +NASDAQ,GRMH,2007-08-08,0.40,0.40,0.40,0.40,1100,2.00 +NASDAQ,GAIN,2009-10-14,5.05,5.13,4.93,5.08,51600,4.91 +NASDAQ,GAIN,2009-07-02,4.74,4.74,4.31,4.32,52300,4.08 +NASDAQ,GAIN,2008-06-03,8.71,8.85,8.62,8.62,61900,6.80 +NASDAQ,GAIN,2007-09-28,13.00,13.00,12.80,12.84,32100,9.50 +NASDAQ,GAIN,2007-03-01,14.56,14.94,14.56,14.78,59600,10.53 +NASDAQ,GAIN,2007-02-16,15.05,15.09,14.91,14.97,44900,10.66 +NASDAQ,GAIN,2005-09-15,15.05,15.05,14.85,14.96,68400,9.86 +NASDAQ,GAIN,2005-09-14,14.69,15.04,14.69,15.00,148700,9.88 +NASDAQ,GSAT,2009-04-15,0.56,0.71,0.55,0.57,667800,0.57 +NASDAQ,GSAT,2009-03-20,0.31,0.34,0.31,0.32,455400,0.32 +NASDAQ,GSAT,2009-02-18,0.24,0.26,0.20,0.22,293500,0.22 +NASDAQ,GSAT,2009-02-02,0.25,0.28,0.23,0.25,1206100,0.25 +NASDAQ,GSAT,2009-01-06,0.28,0.30,0.25,0.26,872100,0.26 +NASDAQ,GSAT,2008-07-17,2.18,2.29,2.14,2.25,141900,2.25 +NASDAQ,GSAT,2008-05-21,3.06,3.07,2.93,2.98,262400,2.98 +NASDAQ,GSAT,2008-01-28,8.90,8.97,8.82,8.94,58300,8.94 +NASDAQ,GSAT,2007-10-03,7.06,7.38,6.12,6.39,1000000,6.39 +NASDAQ,GSAT,2007-01-16,14.19,14.27,14.07,14.16,249600,14.16 +NASDAQ,GSAT,2006-11-07,15.50,15.58,14.60,14.79,1007600,14.79 +NASDAQ,GILD,2009-11-20,46.29,46.64,46.04,46.39,4936300,46.39 +NASDAQ,GILD,2009-07-30,49.81,50.00,49.38,49.58,7221500,49.58 +NASDAQ,GILD,2008-05-13,54.11,54.50,53.23,53.47,6355300,53.47 +NASDAQ,GILD,2008-01-08,48.08,48.45,46.83,46.85,9601100,46.85 +NASDAQ,GILD,2007-12-21,46.48,46.53,45.82,46.46,12985600,46.46 +NASDAQ,GILD,2007-12-13,46.23,46.66,45.78,46.21,6624300,46.21 +NASDAQ,GILD,2007-11-23,43.11,43.46,42.83,43.32,1552800,43.32 +NASDAQ,GILD,2007-09-25,40.02,41.11,39.98,40.72,7669800,40.72 +NASDAQ,GILD,2007-09-10,37.88,38.25,37.25,37.45,5509700,37.45 +NASDAQ,GILD,2007-07-31,37.82,38.50,37.21,37.23,9933800,37.23 +NASDAQ,GILD,2007-06-14,80.20,81.19,80.05,80.64,6996000,40.32 +NASDAQ,GILD,2007-05-04,83.40,84.10,82.45,83.12,5226400,41.56 +NASDAQ,GILD,2007-03-23,74.90,75.49,74.37,74.58,10336600,37.29 +NASDAQ,GILD,2006-07-18,59.76,60.68,59.27,60.25,11265600,30.12 +NASDAQ,GILD,2006-02-27,62.05,63.97,61.85,63.67,7499600,31.83 +NASDAQ,GILD,2006-01-10,57.95,58.05,56.30,57.09,8008600,28.55 +NASDAQ,GILD,2005-10-03,48.92,49.45,47.51,47.88,7529800,23.94 +NASDAQ,GILD,2005-08-24,41.78,42.23,41.05,41.13,4573000,20.57 +NASDAQ,GILD,2005-07-28,45.55,45.62,44.75,45.16,5384400,22.58 +NASDAQ,GILD,2005-06-06,41.40,41.85,41.11,41.72,6718200,20.86 +NASDAQ,GILD,2005-03-14,34.70,35.78,34.45,35.70,7434000,17.85 +NASDAQ,GILD,2004-07-01,66.95,67.79,66.55,66.95,17308400,16.74 +NASDAQ,GILD,2004-02-03,56.73,57.02,56.05,56.21,14085200,14.05 +NASDAQ,GILD,2003-05-20,47.41,47.60,45.45,46.00,10627600,11.50 +NASDAQ,GILD,2002-04-16,36.41,36.98,35.89,36.50,9024000,9.12 +NASDAQ,GILD,2002-04-05,34.93,35.37,34.00,34.43,9852800,8.61 +NASDAQ,GILD,2001-02-27,36.50,37.00,35.19,35.94,6368000,4.49 +NASDAQ,GILD,2000-11-27,72.06,75.88,71.31,73.75,3984000,4.61 +NASDAQ,GILD,2000-10-06,99.00,102.12,90.50,92.62,3840000,5.79 +NASDAQ,GILD,2000-04-26,48.94,49.00,44.75,46.00,2923200,2.88 +NASDAQ,GILD,1999-11-09,48.25,49.00,46.62,46.62,1387200,2.91 +NASDAQ,GILD,1999-02-03,43.25,44.38,42.94,43.50,822400,2.72 +NASDAQ,GILD,1998-09-14,23.75,25.25,23.50,24.13,1619200,1.51 +NASDAQ,GILD,1998-08-18,23.50,23.50,22.69,22.75,1110400,1.42 +NASDAQ,GILD,1998-01-12,38.00,38.00,36.50,37.00,636800,2.31 +NASDAQ,GILD,1997-12-10,36.00,36.50,35.62,35.88,265600,2.24 +NASDAQ,GILD,1997-11-17,36.50,37.38,36.00,37.12,1382400,2.32 +NASDAQ,GILD,1997-06-23,31.75,32.00,31.38,31.38,1067200,1.96 +NASDAQ,GILD,1997-06-10,29.00,29.63,28.75,28.75,596800,1.80 +NASDAQ,GILD,1997-05-27,26.00,27.38,26.00,26.38,1249600,1.65 +NASDAQ,GILD,1996-01-17,35.75,38.25,35.25,37.00,4435200,2.31 +NASDAQ,GILD,1995-09-22,22.00,22.00,19.75,21.00,2708800,1.31 +NASDAQ,GILD,1995-06-06,15.75,16.13,15.75,16.13,25600,1.01 +NASDAQ,GILD,1995-04-20,14.50,14.50,13.50,14.25,153600,0.89 +NASDAQ,GILD,1995-03-03,14.50,15.25,14.25,15.13,1164800,0.95 +NASDAQ,GILD,1994-02-17,12.50,12.50,11.75,11.88,489600,0.74 +NASDAQ,GILD,1994-01-26,12.00,12.75,12.00,12.13,288000,0.76 +NASDAQ,GILD,1992-12-21,15.50,15.75,14.50,15.00,161600,0.94 +NASDAQ,GILD,1992-05-14,12.00,12.13,11.00,11.00,139200,0.69 +NASDAQ,GILD,1992-04-22,11.00,12.00,10.75,11.00,379200,0.69 +NASDAQ,GILD,1992-02-20,18.00,19.25,17.50,18.25,598400,1.14 +NASDAQ,GIVN,2009-12-17,16.15,16.20,15.55,15.77,218500,15.77 +NASDAQ,GIVN,2008-08-29,15.61,15.83,15.60,15.73,119600,14.70 +NASDAQ,GIVN,2008-01-15,19.68,19.68,18.47,18.84,605400,17.61 +NASDAQ,GIVN,2007-11-06,26.46,26.61,26.00,26.23,96200,24.52 +NASDAQ,GIVN,2007-05-10,25.00,25.10,24.69,24.99,109800,23.36 +NASDAQ,GIVN,2006-12-14,20.68,20.86,20.44,20.56,266500,19.22 +NASDAQ,GIVN,2005-04-22,28.00,28.00,27.60,27.75,110000,25.94 +NASDAQ,GIVN,2005-02-25,32.28,34.08,32.28,33.45,252800,31.27 +NASDAQ,GIVN,2005-02-08,33.83,34.10,33.39,33.65,212200,31.45 +NASDAQ,GIVN,2004-06-01,31.62,32.36,31.17,32.30,120600,30.19 +NASDAQ,GIVN,2003-05-29,8.15,8.35,8.00,8.23,47000,7.69 +NASDAQ,GIVN,2003-05-05,7.15,7.22,6.95,6.96,173500,6.51 +NASDAQ,GIVN,2003-04-15,8.09,8.10,8.02,8.03,18800,7.51 +NASDAQ,GIVN,2002-08-13,11.55,11.55,11.26,11.40,63600,10.66 +NASDAQ,GIVN,2002-06-26,10.65,11.14,10.10,11.01,122900,10.29 +NASDAQ,GIVN,2001-12-24,14.92,16.30,14.91,16.29,121700,15.23 +NASDAQ,GPTX,2009-12-10,0.01,0.01,0.01,0.01,7600,0.01 +NASDAQ,GPTX,2009-07-13,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,GPTX,2009-01-28,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,GPTX,2008-12-26,0.10,0.10,0.10,0.10,3000,0.10 +NASDAQ,GPTX,2008-12-10,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,GPTX,2008-09-10,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,GPTX,2008-04-08,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,GPTX,2008-01-25,0.30,0.32,0.30,0.32,67000,0.32 +NASDAQ,GPTX,2007-09-25,0.30,0.30,0.30,0.30,100,0.30 +NASDAQ,GPTX,2007-06-22,0.76,0.99,0.34,0.53,138500,0.53 +NASDAQ,GPTX,2007-02-12,1.29,1.34,1.26,1.27,8300,1.27 +NASDAQ,GPTX,2006-03-09,2.22,2.32,2.22,2.27,13000,2.27 +NASDAQ,GPTX,2006-01-03,2.64,2.76,2.57,2.63,8400,2.63 +NASDAQ,GPTX,2005-12-13,2.60,2.68,2.60,2.68,1800,2.68 +NASDAQ,GPTX,2005-07-20,4.11,4.22,4.00,4.03,8900,4.03 +NASDAQ,GPTX,2005-02-08,6.25,6.26,6.25,6.26,1200,6.26 +NASDAQ,GPTX,2004-09-21,3.95,3.95,3.80,3.89,3100,3.89 +NASDAQ,GPTX,2004-08-13,3.76,4.02,3.75,3.80,6400,3.80 +NASDAQ,GPTX,2004-02-27,3.62,3.76,3.62,3.75,6100,3.75 +NASDAQ,GPTX,2003-12-12,3.38,3.44,3.20,3.44,7900,3.44 +NASDAQ,GPTX,2003-07-16,3.90,4.00,3.90,4.00,17200,4.00 +NASDAQ,GPTX,2003-04-21,5.00,5.00,4.91,5.00,3000,5.00 +NASDAQ,GPTX,2003-04-11,4.85,5.00,4.77,4.90,7600,4.90 +NASDAQ,GPTX,2002-10-15,6.10,6.10,5.80,6.10,25100,6.10 +NASDAQ,GPTX,2002-04-30,6.15,6.20,6.00,6.20,3200,6.20 +NASDAQ,GPTX,2001-07-27,3.26,3.26,3.26,3.26,000,3.26 +NASDAQ,GPTX,2001-05-30,2.67,2.67,2.67,2.67,1300,2.67 +NASDAQ,GPTX,2000-02-08,8.19,8.62,8.00,8.19,19000,8.19 +NASDAQ,GPTX,1999-04-01,10.75,11.44,10.75,11.19,21800,11.19 +NASDAQ,GPTX,1998-09-25,7.25,7.50,7.25,7.37,12200,7.37 +NASDAQ,GPTX,1998-09-09,6.38,6.50,5.87,6.25,109600,6.25 +NASDAQ,GPTX,1998-06-09,9.00,9.75,8.87,9.75,15000,9.75 +NASDAQ,GPTX,1997-11-24,10.63,10.75,10.25,10.37,11600,10.37 +NASDAQ,GPTX,1997-06-25,16.75,17.25,16.38,16.75,25000,8.38 +NASDAQ,GPTX,1997-05-12,10.00,10.00,9.50,9.50,26400,4.75 +NASDAQ,GPTX,1997-02-10,11.37,11.44,10.50,11.00,46000,5.50 +NASDAQ,GPTX,1996-11-01,10.50,10.88,10.50,10.50,3800,5.25 +NASDAQ,GPTX,1996-07-24,8.25,8.69,8.25,8.69,2400,4.34 +NASDAQ,GPTX,1996-05-06,6.87,6.87,6.75,6.87,88600,3.44 +NASDAQ,GPTX,1995-12-20,6.25,6.87,6.25,6.25,36000,3.13 +NASDAQ,GPTX,1995-08-04,9.25,10.00,9.12,10.00,13600,5.00 +NASDAQ,GPTX,1995-06-23,13.12,13.38,13.12,13.38,4600,6.69 +NASDAQ,GYRO,2009-07-27,37.00,37.00,37.00,37.00,000,37.00 +NASDAQ,GYRO,2008-10-06,35.14,37.45,34.00,35.00,900,35.00 +NASDAQ,GYRO,2008-07-09,34.00,34.00,34.00,34.00,000,34.00 +NASDAQ,GYRO,2008-04-24,38.16,38.16,38.16,38.16,200,38.16 +NASDAQ,GYRO,2008-04-03,39.54,40.00,39.54,40.00,200,40.00 +NASDAQ,GYRO,2008-03-17,42.55,42.55,42.55,42.55,000,42.55 +NASDAQ,GYRO,2008-02-15,43.58,43.58,43.58,43.58,000,43.58 +NASDAQ,GYRO,2007-08-22,50.00,50.00,50.00,50.00,000,50.00 +NASDAQ,GYRO,2006-02-15,46.00,46.00,46.00,46.00,000,43.33 +NASDAQ,GYRO,2005-10-03,46.91,46.91,46.40,46.40,200,43.71 +NASDAQ,GYRO,2005-07-06,44.49,44.49,44.49,44.49,000,41.91 +NASDAQ,GYRO,2005-03-17,40.00,40.76,40.00,40.76,1500,38.40 +NASDAQ,GYRO,2004-06-07,27.25,27.25,27.25,27.25,000,25.67 +NASDAQ,GYRO,2003-11-14,24.95,24.95,24.95,24.95,100,23.50 +NASDAQ,GYRO,2001-12-14,14.11,14.11,14.11,14.11,000,12.08 +NASDAQ,GYRO,2001-11-29,15.25,15.25,15.25,15.25,1500,13.06 +NASDAQ,GYRO,2001-07-11,15.45,15.45,15.45,15.45,000,13.23 +NASDAQ,GYRO,2001-06-28,15.10,15.10,15.10,15.10,000,12.93 +NASDAQ,GYRO,2001-05-01,18.00,19.50,18.00,18.45,2800,15.80 +NASDAQ,GYRO,2001-02-16,17.34,17.34,17.34,17.34,000,14.85 +NASDAQ,GYRO,2000-06-19,17.25,17.25,17.25,17.25,100,14.77 +NASDAQ,GYRO,1999-09-17,20.00,20.00,20.00,20.00,9000,17.13 +NASDAQ,GYRO,1998-04-28,20.00,20.00,20.00,20.00,100,17.13 +NASDAQ,GYRO,1997-10-15,20.25,20.25,20.25,20.25,700,17.34 +NASDAQ,GSLA,2009-05-29,13.90,13.93,13.80,13.80,1800,13.52 +NASDAQ,GSLA,2009-02-20,11.25,11.25,11.10,11.10,400,10.79 +NASDAQ,GSLA,2008-05-06,17.28,18.47,17.25,17.27,600,16.42 +NASDAQ,GSLA,2008-04-21,17.53,17.53,17.50,17.50,300,16.55 +NASDAQ,GSLA,2007-07-05,20.33,20.33,20.33,20.33,000,18.92 +NASDAQ,GSLA,2006-05-23,18.00,18.00,18.00,18.00,000,16.40 +NASDAQ,GSLA,2006-02-02,16.95,16.95,16.95,16.95,600,15.35 +NASDAQ,GSLA,2005-12-27,15.00,15.00,15.00,15.00,000,13.50 +NASDAQ,GSLA,2005-04-26,17.90,17.90,17.90,17.90,000,15.83 +NASDAQ,GSLA,2005-02-14,19.10,19.10,19.10,19.10,500,16.89 +NASDAQ,GSLA,2005-02-08,19.20,19.40,19.20,19.40,500,17.15 +NASDAQ,GSLA,2004-10-19,18.83,18.83,18.83,18.83,000,16.47 +NASDAQ,GSLA,2003-11-11,18.88,19.01,18.88,19.01,1400,16.37 +NASDAQ,GSLA,2003-11-10,18.75,18.75,18.75,18.75,000,16.15 +NASDAQ,GSLA,2002-11-26,18.59,18.59,18.59,18.59,100,15.67 +NASDAQ,GSLA,2002-09-09,18.15,18.15,18.15,18.15,17000,15.23 +NASDAQ,GSLA,2002-06-03,18.18,18.18,18.18,18.18,100,15.17 +NASDAQ,GSLA,2002-04-10,15.30,15.30,15.30,15.30,000,12.70 +NASDAQ,GSLA,2002-03-15,15.00,15.00,15.00,15.00,200,12.45 +NASDAQ,GSLA,2002-01-09,14.95,14.95,14.95,14.95,1100,12.33 +NASDAQ,GSLA,2001-06-05,15.00,15.00,15.00,15.00,1300,12.22 +NASDAQ,GSLA,2001-01-02,14.56,14.56,14.56,14.56,000,11.72 +NASDAQ,GSLA,2000-09-20,13.00,13.00,13.00,13.00,2500,10.40 +NASDAQ,GSLA,2000-06-05,12.25,12.50,12.13,12.38,23100,9.83 +NASDAQ,GSLA,2000-05-31,11.94,11.94,11.88,11.88,16200,9.43 +NASDAQ,GSLA,1999-07-09,11.00,11.00,11.00,11.00,000,8.45 +NASDAQ,GSLA,1998-12-02,12.63,12.88,12.63,12.63,7200,9.57 +NASDAQ,GSLA,1997-12-12,17.87,18.00,17.75,18.00,3100,13.40 +NASDAQ,GSLA,1997-11-20,16.87,17.12,16.87,17.12,26300,12.75 +NASDAQ,GSLA,1997-07-15,14.88,15.13,14.88,15.13,8100,11.27 +NASDAQ,GSLA,1997-05-05,14.13,14.13,14.00,14.00,32200,10.42 +NASDAQ,GPRO,2009-08-13,38.50,38.74,38.30,38.60,693000,38.60 +NASDAQ,GPRO,2009-03-05,38.78,39.34,38.02,38.96,782300,38.96 +NASDAQ,GPRO,2008-07-03,48.23,48.53,47.21,47.54,210700,47.54 +NASDAQ,GPRO,2008-04-08,50.88,51.64,50.67,51.64,423000,51.64 +NASDAQ,GPRO,2007-07-06,60.47,61.15,60.42,61.06,202100,61.06 +NASDAQ,GPRO,2007-06-18,56.50,56.70,55.62,55.80,247100,55.80 +NASDAQ,GPRO,2006-10-19,46.56,47.40,46.32,46.54,303700,46.54 +NASDAQ,GPRO,2006-09-15,47.59,47.77,46.57,46.87,338700,46.87 +NASDAQ,GPRO,2006-07-03,53.66,54.47,53.66,54.04,208200,54.04 +NASDAQ,GPRO,2006-02-23,48.07,49.08,47.85,48.69,210800,48.69 +NASDAQ,GPRO,2005-09-29,49.10,49.96,48.78,49.08,403400,49.08 +NASDAQ,GPRO,2005-04-13,49.77,50.47,49.64,49.85,742300,49.85 +NASDAQ,GPRO,2004-11-04,31.85,33.18,31.62,33.00,1216400,33.00 +NASDAQ,GPRO,2004-05-14,37.82,39.17,37.48,37.48,584900,37.48 +NASDAQ,GPRO,2004-05-10,37.42,37.58,35.76,36.35,831100,36.35 +NASDAQ,GPRO,2003-04-03,23.84,25.00,23.66,24.89,1208000,12.45 +NASDAQ,GPRO,2003-02-11,27.95,28.27,27.42,27.98,388400,13.99 +NASDAQ,GLDD,2009-12-18,6.22,6.35,6.16,6.35,425400,6.35 +NASDAQ,GLDD,2009-09-15,6.75,6.89,6.60,6.87,194000,6.85 +NASDAQ,GLDD,2008-11-24,3.15,3.23,3.00,3.04,300300,2.99 +NASDAQ,GLDD,2008-11-14,4.44,4.56,4.20,4.22,178600,4.15 +NASDAQ,GLDD,2007-10-08,8.93,9.02,8.69,9.00,76300,8.75 +NASDAQ,GLDD,2007-08-09,8.49,8.68,8.40,8.62,373800,8.38 +NASDAQ,GLDD,2007-06-22,9.53,9.69,9.05,9.36,1131200,9.10 +NASDAQ,GUID,2009-11-05,5.17,5.39,5.14,5.34,4700,5.34 +NASDAQ,GUID,2009-01-28,3.85,3.85,3.67,3.71,11800,3.71 +NASDAQ,GUID,2008-11-03,2.86,3.19,2.86,3.17,48000,3.17 +NASDAQ,GUID,2008-07-07,8.97,8.99,8.58,8.83,56400,8.83 +NASDAQ,GUID,2008-01-03,12.98,13.46,12.66,13.43,37200,13.43 +NASDAQ,GUID,2007-05-09,12.74,12.93,12.62,12.89,35500,12.89 +NASDAQ,GUID,2007-04-09,12.42,12.42,12.04,12.35,143500,12.35 +NASDAQ,GUID,2007-03-19,12.20,12.20,11.75,12.15,56200,12.15 +NASDAQ,GRVY,2009-08-25,2.41,2.45,2.20,2.25,326000,2.25 +NASDAQ,GRVY,2008-05-05,1.73,1.75,1.66,1.75,5600,1.75 +NASDAQ,GRVY,2008-03-28,1.50,1.59,1.48,1.48,1300,1.48 +NASDAQ,GRVY,2006-05-09,8.34,8.34,7.50,8.20,115100,8.20 +NASDAQ,GEOY,2009-06-18,22.26,22.67,22.05,22.27,249200,22.27 +NASDAQ,GEOY,2009-05-15,23.54,24.05,22.25,22.53,561200,22.53 +NASDAQ,GEOY,2008-11-07,21.58,22.05,20.93,21.35,291300,21.35 +NASDAQ,GEOY,2007-09-19,24.38,24.49,23.75,23.85,425000,23.85 +NASDAQ,GEOY,2007-05-16,20.01,20.01,19.66,19.75,8700,19.75 +NASDAQ,GEOY,2006-10-31,17.20,17.20,16.90,16.91,22100,16.91 +NASDAQ,GEOY,2006-07-21,15.75,15.75,15.75,15.75,000,15.75 +NASDAQ,GEOY,2006-05-25,16.00,16.00,16.00,16.00,100200,16.00 +NASDAQ,GEOY,2006-01-11,9.92,9.92,9.92,9.92,000,9.92 +NASDAQ,GEOY,2005-11-10,10.00,10.00,10.00,10.00,000,10.00 +NASDAQ,GEOY,2005-08-29,11.75,12.50,11.75,12.50,700,12.50 +NASDAQ,GEOY,2005-02-24,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,GEOY,2004-12-21,17.75,17.75,17.75,17.75,40000,17.75 +NASDAQ,GEOY,2004-11-26,16.35,16.35,16.35,16.35,500,16.35 +NASDAQ,GEOY,2004-07-23,11.00,11.00,11.00,11.00,500,11.00 +NASDAQ,GRRF,2009-09-14,4.32,4.42,4.25,4.34,129700,4.34 +NASDAQ,GRRF,2009-04-01,1.37,1.37,1.33,1.33,36600,1.33 +NASDAQ,GRRF,2009-02-06,1.01,1.10,1.01,1.10,12300,1.10 +NASDAQ,GRRF,2008-09-05,3.72,3.81,3.51,3.73,37400,3.73 +NASDAQ,GRRF,2008-08-28,3.56,3.75,3.56,3.75,44800,3.75 +NASDAQ,GRRF,2008-05-14,4.99,5.19,4.95,5.08,138700,5.08 +NASDAQ,GFED,2009-05-12,6.40,7.00,6.40,6.41,1800,6.41 +NASDAQ,GFED,2009-04-13,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,GFED,2008-10-27,8.93,8.93,8.93,8.93,100,8.93 +NASDAQ,GFED,2008-10-06,11.01,11.01,8.72,9.60,1900,9.60 +NASDAQ,GFED,2008-05-19,23.32,24.00,23.32,23.70,2500,23.48 +NASDAQ,GFED,2006-11-15,28.25,28.25,28.25,28.25,000,26.99 +NASDAQ,GFED,2005-11-07,27.00,27.15,26.95,27.15,15700,25.34 +NASDAQ,GFED,2005-04-26,23.00,23.15,23.00,23.15,26500,21.32 +NASDAQ,GFED,2002-01-22,13.50,13.55,13.50,13.55,4400,11.06 +NASDAQ,GFED,2002-01-08,13.00,13.75,13.00,13.10,2100,10.69 +NASDAQ,GFED,2001-06-28,11.00,11.65,11.00,11.50,13200,9.23 +NASDAQ,GFED,2001-05-30,11.00,11.00,11.00,11.00,000,8.83 +NASDAQ,GFED,2000-02-15,10.44,10.50,10.44,10.50,8900,7.91 +NASDAQ,GFED,2000-02-03,10.31,10.41,10.31,10.31,7500,7.76 +NASDAQ,GFED,1999-04-07,10.75,11.00,10.56,10.63,16400,7.94 +NASDAQ,GFED,1998-03-17,12.44,12.44,12.25,12.38,81300,9.05 +NASDAQ,GFED,1997-08-20,18.75,18.75,18.75,18.75,000,7.06 +NASDAQ,GFED,1996-06-24,11.25,11.25,11.25,11.25,2300,4.17 +NASDAQ,GTIV,2010-01-19,26.22,27.46,26.05,27.44,247100,27.44 +NASDAQ,GTIV,2009-09-09,21.60,22.42,21.13,22.20,134500,22.20 +NASDAQ,GTIV,2008-11-18,24.12,24.83,23.35,24.05,271800,24.05 +NASDAQ,GTIV,2008-10-01,28.20,29.17,26.47,27.00,157300,27.00 +NASDAQ,GTIV,2008-07-01,18.83,19.25,18.60,19.03,217400,19.03 +NASDAQ,GTIV,2008-06-05,20.29,21.02,20.29,20.77,239300,20.77 +NASDAQ,GTIV,2008-04-17,21.64,21.68,21.24,21.33,111700,21.33 +NASDAQ,GTIV,2008-04-14,21.65,21.72,21.41,21.50,123300,21.50 +NASDAQ,GTIV,2007-02-21,20.98,21.19,20.94,20.99,216900,20.99 +NASDAQ,GTIV,2005-07-25,20.39,20.39,19.74,19.94,154200,19.94 +NASDAQ,GTIV,2005-07-14,19.80,20.10,19.72,19.99,476400,19.99 +NASDAQ,GTIV,2004-12-01,16.77,17.01,16.45,16.60,180200,16.60 +NASDAQ,GTIV,2004-07-15,15.50,15.64,15.41,15.46,44400,15.46 +NASDAQ,GTIV,2003-12-12,13.00,13.05,12.83,12.97,65200,12.97 +NASDAQ,GTIV,2003-09-12,10.96,11.00,10.80,11.00,226900,11.00 +NASDAQ,GTIV,2003-05-01,9.04,9.25,8.80,9.14,94900,9.14 +NASDAQ,GTIV,2002-10-03,8.19,8.21,8.10,8.16,219300,8.16 +NASDAQ,GTIV,2002-07-29,7.96,8.07,7.95,8.00,560700,8.00 +NASDAQ,GTIV,2002-02-15,24.10,24.58,24.00,24.12,91200,7.12 +NASDAQ,GTIV,2001-12-06,20.95,20.99,20.64,20.75,86900,6.12 +NASDAQ,GTIV,2001-06-19,16.37,17.68,16.37,17.17,97700,5.07 +NASDAQ,GTIV,2001-02-16,16.98,17.06,16.69,16.88,53300,4.98 +NASDAQ,GTIV,2000-11-29,12.75,12.75,11.88,12.44,43000,3.67 +NASDAQ,GTIV,2000-10-09,12.70,12.94,12.69,12.88,22200,3.80 +NASDAQ,GBNK,2010-01-29,1.43,1.54,1.40,1.45,101100,1.45 +NASDAQ,GBNK,2009-07-24,1.63,1.74,1.63,1.74,81400,1.74 +NASDAQ,GBNK,2009-05-28,1.69,1.90,1.55,1.68,325700,1.68 +NASDAQ,GBNK,2009-04-17,2.65,2.68,2.42,2.56,117200,2.56 +NASDAQ,GBNK,2008-11-10,3.74,3.88,3.51,3.54,87600,3.54 +NASDAQ,GBNK,2008-06-13,5.30,5.30,5.21,5.26,77200,5.26 +NASDAQ,GBNK,2008-05-15,6.37,6.45,6.26,6.39,75900,6.39 +NASDAQ,GBNK,2007-09-27,6.76,6.85,6.71,6.82,51700,6.82 +NASDAQ,GBNK,2007-09-21,7.00,7.00,6.85,6.90,297900,6.90 +NASDAQ,GBNK,2007-09-17,6.74,6.76,6.64,6.73,430200,6.73 +NASDAQ,GBNK,2007-05-01,8.75,8.99,8.75,8.97,239100,8.97 +NASDAQ,GBNK,2007-03-30,8.60,8.67,8.41,8.65,587600,8.65 +NASDAQ,GBNK,2007-03-16,8.66,8.80,8.52,8.61,450400,8.61 +NASDAQ,GBNK,2007-03-15,8.51,8.75,8.45,8.68,149800,8.68 +NASDAQ,GBNK,2006-12-15,9.56,9.65,9.46,9.51,417400,9.51 +NASDAQ,GBNK,2006-12-11,9.35,9.60,9.35,9.60,1465600,9.60 +NASDAQ,GBNK,2006-11-20,9.65,9.77,9.57,9.76,203800,9.76 +NASDAQ,GBNK,2006-11-07,9.17,9.30,9.15,9.26,335300,9.26 +NASDAQ,GBNK,2006-09-14,9.87,10.00,9.82,9.94,118200,9.94 +NASDAQ,GBNK,2006-05-19,9.90,10.60,9.57,10.20,308700,10.20 +NASDAQ,GBNK,2005-12-01,12.49,12.50,12.48,12.50,21200,12.50 +NASDAQ,GMCR,2009-08-27,59.46,60.05,58.83,59.71,952600,59.71 +NASDAQ,GMCR,2009-07-07,57.49,57.49,56.09,56.17,799000,56.17 +NASDAQ,GMCR,2008-11-13,27.72,32.30,27.04,31.90,3291300,21.27 +NASDAQ,GMCR,2008-10-24,24.15,25.86,23.01,24.51,1003600,16.34 +NASDAQ,GMCR,2008-02-27,34.19,34.71,33.25,33.57,465300,22.38 +NASDAQ,GMCR,2008-01-15,38.88,40.09,38.77,39.60,644800,26.40 +NASDAQ,GMCR,2007-09-21,33.57,34.50,33.26,33.57,376000,22.38 +NASDAQ,GMCR,2007-07-26,88.24,89.07,87.40,87.97,477400,19.55 +NASDAQ,GMCR,2007-06-18,76.56,79.92,75.98,79.37,711900,17.64 +NASDAQ,GMCR,2006-08-24,36.50,37.29,35.73,36.45,235400,8.10 +NASDAQ,GMCR,2005-08-15,37.59,38.45,37.23,38.17,218200,8.48 +NASDAQ,GMCR,2005-06-06,33.50,33.50,32.83,33.19,85500,7.38 +NASDAQ,GMCR,2005-04-19,25.29,25.74,25.04,25.32,55400,5.63 +NASDAQ,GMCR,2005-01-24,24.20,24.82,24.20,24.40,115600,5.42 +NASDAQ,GMCR,2005-01-05,25.70,26.29,25.32,26.01,275800,5.78 +NASDAQ,GMCR,2004-07-13,19.13,19.13,18.26,18.34,26600,4.08 +NASDAQ,GMCR,2004-02-26,19.98,20.35,19.98,20.35,59800,4.52 +NASDAQ,GMCR,2001-01-23,21.00,21.00,19.94,20.12,136800,4.47 +NASDAQ,GMCR,2000-11-14,34.00,36.50,33.00,35.75,315000,3.97 +NASDAQ,GMCR,2000-07-11,15.94,16.25,15.88,16.25,45000,1.81 +NASDAQ,GMCR,2000-03-08,10.56,10.56,9.75,10.25,64800,1.14 +NASDAQ,GMCR,1999-06-17,7.06,7.25,7.00,7.25,42300,0.81 +NASDAQ,GMCR,1999-03-17,7.13,7.19,7.13,7.13,54000,0.79 +NASDAQ,GMCR,1998-02-27,7.88,8.13,7.88,7.88,13500,0.88 +NASDAQ,GMCR,1997-02-19,8.13,8.13,8.13,8.13,14400,0.90 +NASDAQ,GMCR,1996-12-26,6.62,6.62,6.13,6.13,99000,0.68 +NASDAQ,GMCR,1996-10-16,6.62,6.62,6.62,6.62,1800,0.74 +NASDAQ,GMCR,1995-10-27,7.75,8.00,7.00,8.00,43200,0.89 +NASDAQ,GMCR,1995-10-24,7.00,7.50,7.00,7.00,5400,0.78 +NASDAQ,GMCR,1995-10-18,7.00,7.37,7.00,7.37,52200,0.82 +NASDAQ,GMCR,1993-10-28,14.00,14.75,14.00,14.37,33300,1.60 +NASDAQ,GASS,2009-12-30,6.43,6.55,6.21,6.55,111200,6.55 +NASDAQ,GASS,2009-08-07,5.08,5.08,4.73,5.01,60600,5.01 +NASDAQ,GASS,2009-03-24,5.33,5.33,5.16,5.19,97000,5.19 +NASDAQ,GASS,2009-03-06,4.44,4.53,4.18,4.27,87000,4.27 +NASDAQ,GASS,2008-10-22,8.30,8.63,8.20,8.33,35300,7.69 +NASDAQ,GASS,2008-10-17,8.48,8.96,8.47,8.60,19700,7.94 +NASDAQ,GASS,2008-06-26,15.26,15.35,14.26,14.33,71800,13.08 +NASDAQ,GASS,2008-03-06,15.80,15.80,15.15,15.38,23300,13.87 +NASDAQ,GASS,2008-02-15,14.61,14.64,14.30,14.33,25000,12.77 +NASDAQ,GASS,2007-07-05,19.10,19.10,18.69,18.98,19300,16.54 +NASDAQ,GASS,2007-06-07,17.00,17.00,16.80,16.94,12800,14.76 +NASDAQ,GASS,2007-02-20,12.74,13.10,12.56,13.00,38200,11.04 +NASDAQ,GASS,2007-02-15,12.79,12.80,12.54,12.54,5900,10.65 +NASDAQ,GASS,2006-08-25,12.65,13.56,12.55,13.35,16800,11.01 +NASDAQ,GASS,2006-05-12,14.25,14.26,14.05,14.24,35800,11.74 +NASDAQ,GASS,2006-01-09,13.50,13.50,13.25,13.29,87000,10.66 +NASDAQ,GASS,2005-12-27,11.77,12.25,11.77,11.95,8600,9.58 +NASDAQ,GNVC,2009-01-08,0.60,0.83,0.58,0.77,758700,0.77 +NASDAQ,GNVC,2008-07-29,1.53,1.54,1.45,1.46,232000,1.46 +NASDAQ,GNVC,2007-11-23,2.10,2.11,2.02,2.05,186400,2.05 +NASDAQ,GNVC,2007-03-21,2.75,2.83,2.66,2.70,356500,2.70 +NASDAQ,GNVC,2007-03-15,2.58,2.67,2.46,2.50,439300,2.50 +NASDAQ,GNVC,2006-07-13,1.34,1.34,1.26,1.32,180400,1.32 +NASDAQ,GNVC,2006-06-30,1.35,1.41,1.35,1.41,373300,1.41 +NASDAQ,GNVC,2005-09-27,1.98,2.06,1.93,2.02,422700,2.02 +NASDAQ,GNVC,2005-06-08,1.79,1.81,1.75,1.77,41100,1.77 +NASDAQ,GNVC,2005-03-11,1.87,1.97,1.84,1.86,126800,1.86 +NASDAQ,GNVC,2003-10-23,3.60,3.82,3.60,3.69,163300,3.69 +NASDAQ,GNVC,2003-06-06,2.97,3.02,2.94,2.97,236600,2.97 +NASDAQ,GNVC,2003-05-27,2.78,2.99,2.71,2.97,615400,2.97 +NASDAQ,GNVC,2003-03-21,1.49,1.58,1.48,1.50,87800,1.50 +NASDAQ,GNVC,2003-03-20,1.48,1.50,1.39,1.41,55000,1.41 +NASDAQ,GNVC,2003-01-03,3.24,3.25,3.10,3.20,14700,3.20 +NASDAQ,GNVC,2002-10-09,2.70,2.89,2.70,2.80,3600,2.80 +NASDAQ,GNVC,2002-08-05,3.67,3.72,3.46,3.67,115600,3.67 +NASDAQ,GNVC,2001-10-11,2.20,2.33,2.08,2.15,149900,2.15 +NASDAQ,GNVC,2001-04-04,4.75,4.75,4.75,4.75,1600,4.75 +NASDAQ,GFN,2009-10-16,1.50,1.55,1.50,1.55,118300,1.55 +NASDAQ,GFN,2009-06-09,1.52,2.00,1.52,1.58,12900,1.58 +NASDAQ,GFN,2009-05-28,1.78,1.89,1.70,1.70,1000,1.70 +NASDAQ,GFN,2008-06-17,5.45,5.60,5.45,5.50,6400,5.50 +NASDAQ,GFN,2008-02-27,8.65,8.80,8.60,8.75,1800,8.75 +NASDAQ,GFN,2007-09-28,7.95,8.20,7.95,8.00,38500,8.00 +NASDAQ,GFN,2007-09-06,7.75,7.75,7.65,7.70,3000,7.70 +NASDAQ,GFN,2007-05-09,7.71,7.80,7.70,7.78,18900,7.78 +NASDAQ,GFN,2007-03-15,7.70,7.70,7.60,7.68,70300,7.68 +NASDAQ,GFN,2006-08-22,7.26,7.26,7.25,7.25,3900,7.25 +NASDAQ,GSBC,2009-08-14,21.50,21.53,21.00,21.30,57200,20.96 +NASDAQ,GSBC,2009-05-12,19.47,19.88,19.03,19.72,80200,19.22 +NASDAQ,GSBC,2009-05-06,18.91,19.84,18.30,18.94,47900,18.46 +NASDAQ,GSBC,2009-02-18,11.20,11.20,10.85,11.00,27800,10.59 +NASDAQ,GSBC,2009-01-21,10.00,10.58,9.69,10.58,15900,10.19 +NASDAQ,GSBC,2007-06-20,27.86,27.86,26.85,26.85,19500,23.74 +NASDAQ,GSBC,2007-04-09,29.38,29.45,29.26,29.29,27600,25.90 +NASDAQ,GSBC,2007-02-08,30.06,30.27,30.00,30.26,7600,26.62 +NASDAQ,GSBC,2006-12-13,29.67,29.73,29.53,29.73,6200,26.01 +NASDAQ,GSBC,2006-04-04,28.29,28.66,28.29,28.51,9200,24.68 +NASDAQ,GSBC,2005-10-10,28.76,28.76,27.71,27.97,5700,23.97 +NASDAQ,GSBC,2004-12-14,38.08,38.93,38.08,38.68,12600,32.62 +NASDAQ,GSBC,2003-08-01,40.58,40.58,40.25,40.46,90200,16.72 +NASDAQ,GSBC,2003-07-10,39.00,39.45,38.59,39.45,6400,16.30 +NASDAQ,GSBC,2002-07-17,39.85,40.00,38.84,40.00,13200,16.26 +NASDAQ,GSBC,2002-05-23,36.05,36.05,35.40,35.42,9600,14.34 +NASDAQ,GSBC,2002-05-02,37.00,38.45,37.00,38.15,41600,15.45 +NASDAQ,GSBC,2001-12-10,29.77,29.77,29.57,29.58,2200,11.87 +NASDAQ,GSBC,2001-12-07,30.19,30.20,29.79,29.79,5000,11.96 +NASDAQ,GSBC,2001-04-30,23.95,24.00,23.95,24.00,6000,9.54 +NASDAQ,GSBC,2000-09-06,15.75,15.75,15.75,15.75,000,6.13 +NASDAQ,GSBC,2000-05-05,17.56,17.59,17.31,17.31,4600,6.69 +NASDAQ,GSBC,1999-10-11,21.50,21.50,21.50,21.50,000,8.20 +NASDAQ,GSBC,1998-09-24,22.25,22.62,22.25,22.62,1800,8.40 +NASDAQ,GSBC,1998-07-17,25.81,25.81,25.62,25.81,6000,9.59 +NASDAQ,GSBC,1998-07-16,25.75,25.81,25.62,25.62,8800,9.52 +NASDAQ,GSBC,1998-04-07,26.25,26.25,26.25,26.25,10000,9.71 +NASDAQ,GSBC,1998-01-13,24.37,25.00,24.12,24.25,6000,8.93 +NASDAQ,GSBC,1997-12-11,24.69,25.25,24.62,24.62,8800,9.03 +NASDAQ,GSBC,1997-12-04,23.00,23.25,23.00,23.25,19400,8.53 +NASDAQ,GSBC,1997-11-04,21.00,21.00,21.00,21.00,400,7.70 +NASDAQ,GSBC,1997-05-02,17.12,17.12,17.12,17.12,8400,6.21 +NASDAQ,GSBC,1996-06-03,26.00,27.37,26.00,26.00,6800,4.60 +NASDAQ,GSBC,1996-03-28,24.00,24.62,24.00,24.62,2000,4.33 +NASDAQ,GSBC,1995-03-24,17.50,17.50,17.50,17.50,1200,2.97 +NASDAQ,GSBC,1994-06-07,42.75,43.75,42.75,42.75,46800,2.36 +NASDAQ,GSBC,1994-05-19,43.50,43.50,43.50,43.50,6000,2.40 +NASDAQ,GSBC,1993-11-23,41.00,41.00,41.00,41.00,19200,2.26 +NASDAQ,GSBC,1993-04-28,30.00,30.50,30.00,30.50,33600,1.67 +NASDAQ,GSBC,1993-03-30,31.50,31.50,30.50,30.50,3600,1.67 +NASDAQ,GSBC,1992-03-10,19.12,19.75,18.75,18.75,139200,1.01 +NASDAQ,GSBC,1991-10-29,14.25,14.38,14.00,14.25,87600,0.76 +NASDAQ,GSBC,1991-10-18,13.75,14.25,13.75,14.25,56400,0.76 +NASDAQ,GSBC,1991-08-13,11.50,12.00,11.50,12.00,97200,0.64 +NASDAQ,GSBC,1991-07-18,11.25,11.50,11.25,11.50,76800,0.62 +NASDAQ,GSBC,1991-06-04,10.75,11.50,10.75,11.25,69600,0.60 +NASDAQ,GSBC,1991-03-18,9.00,9.00,9.00,9.00,3600,0.47 +NASDAQ,GLDC,2010-02-05,3.31,3.32,3.31,3.31,3400,3.31 +NASDAQ,GLDC,2008-02-14,2.99,2.99,2.99,2.99,000,2.68 +NASDAQ,GLDC,2007-10-23,3.04,3.04,3.04,3.04,200,2.69 +NASDAQ,GLDC,2007-09-19,3.01,3.02,2.95,3.01,1800,2.64 +NASDAQ,GLDC,2007-01-25,3.15,3.15,3.10,3.10,1700,2.66 +NASDAQ,GLDC,2006-07-27,3.19,3.20,3.10,3.19,1100,2.69 +NASDAQ,GLDC,2005-11-21,3.76,3.76,3.51,3.60,500,2.95 +NASDAQ,GLDC,2005-05-02,3.80,3.80,3.80,3.80,000,3.06 +NASDAQ,GLDC,2004-08-23,2.66,2.71,2.65,2.65,1800,2.07 +NASDAQ,GLDC,2004-07-23,2.61,2.61,2.61,2.61,000,2.04 +NASDAQ,GLDC,2003-12-05,2.50,2.70,2.50,2.69,6700,2.04 +NASDAQ,GLDC,2003-07-14,2.38,2.48,2.38,2.48,25000,1.83 +NASDAQ,GLDC,2003-06-13,2.19,2.40,2.19,2.40,1600,1.77 +NASDAQ,GLDC,2003-06-04,2.40,2.40,2.24,2.30,4700,1.70 +NASDAQ,GLDC,2002-04-02,3.83,3.84,3.83,3.84,2000,2.64 +NASDAQ,GLDC,2001-12-07,3.80,3.80,3.70,3.70,3300,2.50 +NASDAQ,GLDC,2001-12-05,3.70,3.70,3.54,3.65,2700,2.46 +NASDAQ,GLDC,2001-03-27,3.94,3.94,3.94,3.94,1200,2.54 +NASDAQ,GLDC,2001-03-05,4.19,4.19,4.19,4.19,000,2.70 +NASDAQ,GLDC,2000-06-08,3.25,3.38,3.25,3.38,9800,2.07 +NASDAQ,GLDC,2000-06-02,3.00,3.25,3.00,3.25,10000,1.99 +NASDAQ,GLDC,2000-02-23,3.25,3.38,3.25,3.38,1200,2.03 +NASDAQ,GLDC,1999-09-29,3.38,3.50,2.53,3.50,40000,2.02 +NASDAQ,GLDC,1999-06-18,3.50,3.50,3.38,3.50,7700,1.98 +NASDAQ,GLDC,1999-06-08,3.63,3.63,3.63,3.63,1600,2.06 +NASDAQ,GLDC,1998-12-02,5.63,5.63,5.63,5.63,3300,3.05 +NASDAQ,GLDC,1998-08-26,6.13,6.13,6.13,6.13,6200,3.25 +NASDAQ,GLDC,1998-05-11,6.63,6.63,6.13,6.50,12800,3.39 +NASDAQ,GLDC,1998-03-26,6.88,6.88,6.63,6.88,11200,3.52 +NASDAQ,GLDC,1997-10-16,7.00,7.25,6.88,7.00,8900,3.52 +NASDAQ,GLDC,1997-09-18,7.25,7.25,7.19,7.19,6600,3.55 +NASDAQ,GLDC,1997-06-09,7.13,7.50,7.13,7.50,9100,3.65 +NASDAQ,GLDC,1997-01-14,7.50,7.50,7.50,7.50,500,3.53 +NASDAQ,GLDC,1996-11-19,7.75,7.75,7.38,7.75,14100,3.65 +NASDAQ,GLDC,1996-10-24,8.00,8.00,7.63,8.00,8700,3.76 +NASDAQ,GLDC,1996-03-26,7.75,8.00,7.75,8.00,4700,3.59 +NASDAQ,GLDC,1995-04-25,7.00,7.00,7.00,7.00,000,3.00 +NASDAQ,GLDC,1995-04-19,6.75,7.13,6.75,7.13,800,3.06 +NASDAQ,GLDC,1995-04-04,7.13,7.13,7.00,7.00,5300,2.96 +NASDAQ,GLDC,1995-01-24,6.75,7.00,6.75,7.00,20000,2.96 +NASDAQ,GLDC,1993-12-08,8.25,8.25,7.88,8.00,40600,3.12 +NASDAQ,GLDC,1993-12-02,7.88,8.25,7.88,8.25,5000,3.22 +NASDAQ,GLDC,1993-07-16,8.25,8.25,7.75,7.75,1900,3.02 +NASDAQ,GLDC,1993-04-22,8.25,8.25,8.00,8.00,4500,3.08 +NASDAQ,GLDC,1992-11-09,8.50,8.50,8.50,8.50,200,3.18 +NASDAQ,GLDC,1991-09-19,7.50,7.50,7.00,7.00,5600,2.46 +NASDAQ,GLDC,1991-09-03,7.00,7.50,7.00,7.50,10000,2.64 +NASDAQ,GLDC,1991-04-10,8.50,8.75,8.50,8.75,900,3.03 +NASDAQ,GORX,2009-10-20,0.80,0.82,0.78,0.78,27800,0.78 +NASDAQ,GORX,2009-10-08,0.80,0.80,0.78,0.78,34900,0.78 +NASDAQ,GORX,2008-11-24,0.48,0.48,0.38,0.48,2100,0.48 +NASDAQ,GORX,2008-11-13,0.43,0.52,0.40,0.46,23400,0.46 +NASDAQ,GORX,2008-01-22,3.17,3.30,2.95,3.06,33100,3.06 +NASDAQ,GORX,2007-11-08,3.50,3.82,3.34,3.56,52300,3.56 +NASDAQ,GORX,2007-10-24,3.73,3.85,3.72,3.80,11300,3.80 +NASDAQ,GORX,2007-09-27,3.44,3.44,3.30,3.33,7600,3.33 +NASDAQ,GORX,2007-09-26,3.44,3.49,3.34,3.34,5400,3.34 +NASDAQ,GORX,2007-04-13,4.31,4.39,4.24,4.37,15000,4.37 +NASDAQ,GORX,2007-02-16,4.47,4.50,4.35,4.48,51200,4.48 +NASDAQ,GORX,2006-07-25,3.80,3.83,3.80,3.83,13200,3.83 +NASDAQ,GORX,2006-07-03,4.03,4.15,4.03,4.15,70900,4.15 +NASDAQ,GORX,2006-04-20,4.08,4.21,4.08,4.16,27400,4.16 +NASDAQ,GORX,2005-12-20,3.38,3.57,3.36,3.36,27700,3.36 +NASDAQ,GORX,2005-08-26,3.80,3.85,3.60,3.64,38300,3.64 +NASDAQ,GORX,2005-05-10,1.90,1.90,1.81,1.85,24500,1.85 +NASDAQ,GORX,2005-03-02,3.70,3.90,3.70,3.76,19100,3.76 +NASDAQ,GORX,2005-02-24,4.05,4.26,3.79,4.20,35200,4.20 +NASDAQ,GORX,2004-10-20,4.19,4.19,4.05,4.11,33200,4.11 +NASDAQ,GORX,2004-05-28,5.70,5.97,5.61,5.97,10300,5.97 +NASDAQ,GORX,2004-01-20,6.77,7.04,6.50,6.74,80500,6.74 +NASDAQ,GORX,2003-10-21,3.33,3.42,3.33,3.40,15500,3.40 +NASDAQ,GORX,2003-07-23,3.99,4.10,3.55,4.06,55600,4.06 +NASDAQ,GORX,2002-12-13,1.02,1.02,1.02,1.02,100,0.93 +NASDAQ,GORX,2002-05-28,0.75,0.75,0.75,0.75,3000,0.68 +NASDAQ,GORX,2002-04-03,0.90,0.90,0.85,0.85,3100,0.77 +NASDAQ,GORX,2001-09-18,1.91,1.91,1.91,1.91,800,1.74 +NASDAQ,GORX,2001-05-21,1.75,1.75,1.69,1.69,3200,1.54 +NASDAQ,GRNB,2009-10-20,5.15,5.15,4.75,4.75,15600,4.75 +NASDAQ,GRNB,2007-11-28,28.68,30.06,28.51,30.06,55500,28.11 +NASDAQ,GRNB,2007-11-14,31.26,31.26,30.10,30.31,61300,28.35 +NASDAQ,GRNB,2007-07-06,31.40,31.79,30.82,31.44,49900,29.30 +NASDAQ,GRNB,2007-06-06,34.30,34.45,33.46,34.42,45500,32.07 +NASDAQ,GRNB,2006-08-02,34.27,34.64,34.14,34.24,15500,31.32 +NASDAQ,GRNB,2006-07-26,32.40,33.65,32.25,33.46,20000,30.61 +NASDAQ,GRNB,2005-06-08,29.65,29.65,28.91,29.09,7800,26.03 +NASDAQ,GRNB,2005-04-04,25.52,25.60,25.40,25.54,1100,22.76 +NASDAQ,GRNB,2004-08-24,23.06,23.23,23.06,23.23,1100,20.30 +NASDAQ,GRNB,2004-08-13,23.00,23.16,23.00,23.06,5200,20.16 +NASDAQ,GRNB,2004-08-11,23.02,23.02,23.02,23.02,100,20.12 +NASDAQ,GRNB,2004-01-28,23.40,24.32,23.40,23.73,7400,20.51 +NASDAQ,GRNB,2003-08-21,26.27,26.96,25.01,26.50,6400,22.58 +NASDAQ,GRNB,2003-03-17,25.86,25.86,25.42,25.42,6700,21.56 +NASDAQ,GOODO,2009-05-27,14.40,14.40,13.50,13.97,1600,13.04 +NASDAQ,GOODO,2009-02-03,11.20,11.20,11.20,11.20,400,9.88 +NASDAQ,GOODO,2008-08-26,18.95,19.89,18.95,19.89,200,16.52 +NASDAQ,GOODO,2008-06-24,20.01,20.01,17.35,17.35,800,14.17 +NASDAQ,GNCMA,2009-09-21,6.97,7.12,6.91,6.94,137100,6.94 +NASDAQ,GNCMA,2009-07-10,6.38,6.57,6.32,6.45,76500,6.45 +NASDAQ,GNCMA,2009-06-17,7.02,7.24,6.93,7.04,133300,7.04 +NASDAQ,GNCMA,2008-10-07,8.20,8.38,7.50,7.54,224000,7.54 +NASDAQ,GNCMA,2007-02-08,15.42,15.55,15.42,15.51,150000,15.51 +NASDAQ,GNCMA,2005-10-18,9.50,9.59,9.28,9.37,85700,9.37 +NASDAQ,GNCMA,2005-10-17,9.54,9.55,9.35,9.55,132200,9.55 +NASDAQ,GNCMA,2005-09-15,10.08,10.11,9.97,10.04,73600,10.04 +NASDAQ,GNCMA,2005-08-09,10.19,10.25,9.90,10.23,150500,10.23 +NASDAQ,GNCMA,2002-12-24,6.97,7.10,6.94,7.09,21900,7.09 +NASDAQ,GNCMA,2002-12-02,5.88,6.10,5.65,5.90,181000,5.90 +NASDAQ,GNCMA,2002-06-25,8.90,9.25,8.50,8.59,158200,8.59 +NASDAQ,GNCMA,2002-06-12,8.22,8.27,7.97,8.05,201600,8.05 +NASDAQ,GNCMA,2002-06-04,8.81,9.08,8.76,8.95,83600,8.95 +NASDAQ,GNCMA,2002-04-02,8.99,9.10,8.70,8.95,131200,8.95 +NASDAQ,GNCMA,2002-04-01,8.74,9.09,8.68,8.99,116900,8.99 +NASDAQ,GNCMA,2002-03-28,8.43,8.78,8.43,8.70,247200,8.70 +NASDAQ,GNCMA,2002-01-23,9.00,9.10,8.94,8.94,34300,8.94 +NASDAQ,GNCMA,2001-11-12,11.24,11.25,10.90,11.20,31800,11.20 +NASDAQ,GNCMA,2001-08-20,11.93,12.00,11.30,11.99,57100,11.99 +NASDAQ,GNCMA,2001-04-27,9.09,9.45,9.09,9.38,48800,9.38 +NASDAQ,GNCMA,2001-01-05,6.38,6.75,6.38,6.44,23000,6.44 +NASDAQ,GNCMA,2000-12-21,5.56,5.88,5.56,5.88,32400,5.88 +NASDAQ,GNCMA,2000-04-26,5.12,5.12,4.88,5.00,25200,5.00 +NASDAQ,GNCMA,1999-05-20,4.94,5.00,4.88,5.00,208500,5.00 +NASDAQ,GNCMA,1999-05-18,5.00,5.06,4.94,5.00,54900,5.00 +NASDAQ,GNCMA,1998-12-18,4.12,4.25,4.00,4.12,148400,4.12 +NASDAQ,GNCMA,1998-12-04,3.75,4.37,3.75,4.31,133400,4.31 +NASDAQ,GNCMA,1997-10-30,7.50,7.63,7.37,7.63,44100,7.63 +NASDAQ,GNCMA,1997-02-28,7.25,7.50,7.12,7.12,45200,7.12 +NASDAQ,GNCMA,1996-04-29,7.88,8.25,7.75,8.00,79500,8.00 +NASDAQ,GNET,2010-01-12,4.45,4.49,4.45,4.45,2700,4.45 +NASDAQ,GNET,2009-12-24,4.25,4.25,4.25,4.25,1000,4.25 +NASDAQ,GNET,2006-08-02,5.16,5.20,5.02,5.02,4500,5.02 +NASDAQ,GIGA,2009-07-29,1.70,1.80,1.70,1.80,10000,1.80 +NASDAQ,GIGA,2009-07-20,1.50,1.52,1.25,1.52,13900,1.52 +NASDAQ,GIGA,2009-06-18,1.48,1.48,1.40,1.45,6100,1.45 +NASDAQ,GIGA,2008-12-18,0.79,0.80,0.79,0.80,3000,0.80 +NASDAQ,GIGA,2008-02-26,1.37,1.44,1.37,1.41,2200,1.41 +NASDAQ,GIGA,2007-03-27,1.92,2.00,1.92,1.98,7100,1.98 +NASDAQ,GIGA,2007-03-06,1.99,2.03,1.85,1.94,27000,1.94 +NASDAQ,GIGA,2006-11-01,1.72,2.49,1.72,2.09,569100,2.09 +NASDAQ,GIGA,2006-07-05,1.86,1.92,1.85,1.89,10900,1.89 +NASDAQ,GIGA,2006-03-14,2.60,2.60,2.53,2.54,24900,2.54 +NASDAQ,GIGA,2005-02-07,3.02,3.02,2.69,2.69,85400,2.69 +NASDAQ,GIGA,2003-11-24,2.19,2.32,2.13,2.20,4500,2.20 +NASDAQ,GIGA,2003-10-08,1.72,1.77,1.72,1.76,2500,1.76 +NASDAQ,GIGA,2003-04-24,1.37,1.66,1.36,1.54,8200,1.54 +NASDAQ,GIGA,2003-04-01,1.28,1.28,1.25,1.25,20300,1.25 +NASDAQ,GIGA,2002-11-05,1.25,1.28,1.16,1.23,20100,1.23 +NASDAQ,GIGA,2002-10-22,1.25,1.26,1.21,1.26,25800,1.26 +NASDAQ,GIGA,2002-05-29,2.89,2.89,2.61,2.61,8600,2.61 +NASDAQ,GIGA,2001-08-17,3.65,3.65,3.65,3.65,100,3.65 +NASDAQ,GIGA,2000-09-07,8.25,8.38,8.12,8.12,4800,8.12 +NASDAQ,GIGA,2000-08-21,8.00,8.25,7.88,7.94,18200,7.94 +NASDAQ,GIGA,1999-08-30,3.19,3.19,3.00,3.00,9300,3.00 +NASDAQ,GIGA,1999-08-27,3.13,3.19,3.13,3.19,1500,3.19 +NASDAQ,GIGA,1999-08-18,3.00,3.00,2.94,3.00,22500,3.00 +NASDAQ,GIGA,1999-05-05,2.22,3.00,2.22,2.56,68100,2.56 +NASDAQ,GIGA,1999-04-14,2.12,2.25,2.12,2.16,3800,2.16 +NASDAQ,GIGA,1998-12-02,2.50,2.50,2.38,2.50,9700,2.50 +NASDAQ,GIGA,1997-04-25,7.25,7.31,7.00,7.25,14100,7.25 +NASDAQ,GIGA,1996-10-30,8.12,8.12,8.12,8.12,100,8.12 +NASDAQ,GIGA,1996-10-07,9.25,9.25,8.62,8.62,2900,8.62 +NASDAQ,GIGA,1996-08-09,9.00,9.00,9.00,9.00,1400,9.00 +NASDAQ,GIGA,1996-08-05,8.75,8.75,8.50,8.50,6000,8.50 +NASDAQ,GIGA,1996-01-18,6.75,7.25,6.75,7.25,2000,7.25 +NASDAQ,GIGA,1995-06-08,7.25,7.37,7.12,7.37,7600,7.37 +NASDAQ,GIGA,1994-08-24,5.25,5.25,5.25,5.25,800,5.25 +NASDAQ,GIGA,1993-04-27,6.25,6.25,5.87,5.87,400,5.87 +NASDAQ,GIGA,1992-12-10,5.75,6.00,5.75,6.00,3000,6.00 +NASDAQ,GIGA,1991-09-23,7.25,7.37,7.00,7.00,13500,7.00 +NASDAQ,GCFBD,2009-09-30,0.48,0.50,0.48,0.48,1700,2.88 +NASDAQ,GCFBD,2009-05-15,0.38,0.40,0.37,0.39,13200,2.34 +NASDAQ,GCFBD,2009-04-06,0.19,0.21,0.19,0.19,9200,1.14 +NASDAQ,GCFBD,2009-04-01,0.24,0.24,0.21,0.23,10100,1.38 +NASDAQ,GCFBD,2008-12-19,0.36,0.37,0.30,0.30,2900,1.80 +NASDAQ,GCFBD,2008-12-15,0.35,0.40,0.35,0.36,5800,2.16 +NASDAQ,GCFBD,2007-11-14,3.29,3.35,3.15,3.20,5100,19.20 +NASDAQ,GCFBD,2007-10-23,4.10,4.13,4.10,4.10,3000,24.60 +NASDAQ,GCFBD,2007-07-27,5.29,5.38,5.25,5.28,7800,31.68 +NASDAQ,GCFBD,2007-07-09,5.56,5.56,5.46,5.49,1000,32.94 +NASDAQ,GCFBD,2007-05-21,5.93,5.93,5.85,5.89,2700,35.34 +NASDAQ,GCFBD,2007-01-03,5.06,5.17,5.00,5.01,6100,30.06 +NASDAQ,GCFBD,2006-05-26,4.10,4.18,4.03,4.05,800,24.30 +NASDAQ,GCFBD,2005-10-26,5.15,5.15,5.08,5.10,3100,30.60 +NASDAQ,GCFBD,2005-06-29,4.65,4.71,4.47,4.49,4600,26.94 +NASDAQ,GCFBD,2005-06-24,4.35,4.37,4.28,4.35,1200,26.10 +NASDAQ,GCFBD,2005-03-30,4.07,4.07,4.00,4.00,900,24.00 +NASDAQ,GCFBD,2004-11-03,4.60,5.15,4.60,5.05,18400,30.30 +NASDAQ,GCFBD,2004-06-29,4.32,4.50,4.21,4.35,800,26.10 +NASDAQ,GCFBD,2004-05-11,5.00,5.00,5.00,5.00,300,30.00 +NASDAQ,GCFBD,2004-04-07,5.74,5.74,5.04,5.04,200,30.24 +NASDAQ,GCFBD,2004-03-04,6.35,6.35,5.81,6.10,1300,36.60 +NASDAQ,GCFBD,2003-03-03,2.47,2.47,2.47,2.47,000,14.82 +NASDAQ,GCFBD,2002-11-13,1.30,1.30,1.30,1.30,000,7.80 +NASDAQ,GCFBD,2002-10-02,1.70,1.70,1.70,1.70,000,10.20 +NASDAQ,GCFBD,2002-06-10,1.38,1.38,1.38,1.38,000,8.28 +NASDAQ,GCFBD,2002-05-22,1.90,1.90,1.90,1.90,000,11.40 +NASDAQ,GCFBD,2002-03-08,2.20,2.20,2.20,2.20,100,13.20 +NASDAQ,GCFBD,2002-03-05,2.30,2.30,2.30,2.30,000,13.80 +NASDAQ,GCFBD,2001-12-11,1.40,1.40,1.40,1.40,000,8.40 +NASDAQ,GCFBD,2001-10-12,0.80,0.80,0.75,0.75,300,4.50 +NASDAQ,GMXR,2008-12-26,22.12,22.91,21.80,22.75,58200,22.75 +NASDAQ,GMXR,2008-07-11,82.65,84.48,79.30,84.01,686800,84.01 +NASDAQ,GMXR,2008-06-10,57.26,58.72,54.02,54.37,318400,54.37 +NASDAQ,GMXR,2008-04-29,38.88,38.88,35.77,36.37,160100,36.37 +NASDAQ,GMXR,2008-02-22,28.78,29.03,28.03,28.18,206400,28.18 +NASDAQ,GMXR,2008-02-08,25.94,27.75,25.30,26.00,568300,26.00 +NASDAQ,GMXR,2007-11-07,40.00,40.00,39.14,39.21,222700,39.21 +NASDAQ,GMXR,2007-08-13,36.05,36.16,34.24,34.41,100100,34.41 +NASDAQ,GMXR,2006-08-24,34.00,34.57,33.57,34.22,122900,34.22 +NASDAQ,GMXR,2006-07-26,29.60,31.40,29.36,31.22,275100,31.22 +NASDAQ,GMXR,2006-07-03,31.41,31.50,30.05,31.50,98900,31.50 +NASDAQ,GMXR,2005-10-04,28.48,28.49,26.56,26.72,260500,26.72 +NASDAQ,GMXR,2005-09-12,21.01,21.30,20.49,21.18,83300,21.18 +NASDAQ,GMXR,2005-07-29,17.48,17.94,17.37,17.89,69300,17.89 +NASDAQ,GMXR,2005-01-19,8.60,8.60,7.80,7.94,91600,7.94 +NASDAQ,GMXR,2004-12-28,6.88,6.92,6.85,6.87,33900,6.87 +NASDAQ,GMXR,2004-08-17,6.04,6.05,5.95,5.97,13900,5.97 +NASDAQ,GMXR,2004-05-21,6.63,6.70,6.52,6.63,28000,6.63 +NASDAQ,GMXR,2004-04-07,5.53,5.95,5.42,5.80,82000,5.80 +NASDAQ,GMXR,2003-12-23,2.95,3.10,2.85,2.90,117000,2.90 +NASDAQ,GMXR,2003-11-12,1.55,1.55,1.48,1.48,10800,1.48 +NASDAQ,GMXR,2003-10-01,1.52,1.52,1.45,1.45,8800,1.45 +NASDAQ,GMXR,2003-05-14,1.20,1.21,1.13,1.21,5200,1.21 +NASDAQ,GMXR,2001-08-17,6.65,6.65,6.60,6.65,20400,6.65 +NASDAQ,GMXR,2001-05-18,8.30,8.40,7.75,8.15,111000,8.15 +NASDAQ,GOODP,2009-10-27,19.39,19.51,19.36,19.51,800,19.04 +NASDAQ,GOODP,2008-10-01,16.83,16.83,16.83,16.83,500,14.17 +NASDAQ,GOODP,2008-03-24,20.67,20.67,19.76,19.76,3700,15.84 +NASDAQ,GOODP,2007-10-10,24.05,24.25,24.05,24.25,700,18.59 +NASDAQ,GOODP,2007-01-03,25.48,25.48,25.40,25.48,1300,18.43 +NASDAQ,GOODP,2006-12-05,25.74,25.74,25.74,25.74,200,18.50 +NASDAQ,GGAL,2010-01-22,5.36,5.44,5.25,5.30,18700,5.30 +NASDAQ,GGAL,2009-05-04,1.90,1.99,1.90,1.98,98500,1.98 +NASDAQ,GGAL,2009-04-24,1.91,1.97,1.91,1.93,292800,1.93 +NASDAQ,GGAL,2008-05-06,6.24,6.34,6.18,6.18,315900,6.18 +NASDAQ,GGAL,2007-10-09,8.30,8.32,8.23,8.25,237100,8.25 +NASDAQ,GGAL,2007-09-25,7.75,7.79,7.65,7.71,45100,7.71 +NASDAQ,GGAL,2007-02-26,11.14,11.14,10.91,11.05,169000,11.05 +NASDAQ,GGAL,2006-11-21,7.85,7.85,7.70,7.77,197100,7.77 +NASDAQ,GGAL,2006-09-29,6.77,6.86,6.52,6.54,103000,6.54 +NASDAQ,GGAL,2006-07-03,6.15,6.38,6.11,6.16,90200,6.16 +NASDAQ,GGAL,2006-02-07,7.40,7.40,7.12,7.23,164700,7.23 +NASDAQ,GGAL,2006-01-05,7.20,7.22,7.03,7.09,281100,7.09 +NASDAQ,GGAL,2005-12-13,7.10,7.18,7.02,7.06,149700,7.06 +NASDAQ,GGAL,2005-12-08,7.13,7.45,7.12,7.19,89300,7.19 +NASDAQ,GGAL,2005-10-12,8.27,8.55,7.91,7.99,288100,7.99 +NASDAQ,GGAL,2005-07-25,8.63,8.65,8.50,8.51,269500,8.51 +NASDAQ,GGAL,2005-06-10,8.41,8.60,8.27,8.31,305300,8.31 +NASDAQ,GGAL,2004-02-11,6.90,7.25,6.78,7.00,459500,6.96 +NASDAQ,GGAL,2003-09-22,4.76,4.83,4.75,4.81,56600,4.78 +NASDAQ,GGAL,2003-07-24,4.57,4.57,4.42,4.47,144100,4.44 +NASDAQ,GGAL,2002-12-24,1.97,2.07,1.90,1.90,53500,1.89 +NASDAQ,GGAL,2001-10-11,5.60,5.95,5.60,5.90,443600,5.87 +NASDAQ,GRMN,2009-12-11,30.86,30.86,29.41,30.45,2760300,30.45 +NASDAQ,GRMN,2009-05-08,22.07,22.60,21.80,22.48,2703000,21.95 +NASDAQ,GRMN,2008-12-03,16.03,16.97,15.96,16.94,1161100,16.54 +NASDAQ,GRMN,2008-11-14,19.90,20.32,19.02,19.04,1350100,17.77 +NASDAQ,GRMN,2008-11-10,21.28,21.65,20.22,20.43,1382400,19.06 +NASDAQ,GRMN,2008-08-27,34.38,35.22,33.91,34.97,1404000,32.63 +NASDAQ,GRMN,2008-07-16,43.50,46.90,43.18,46.49,3540000,43.38 +NASDAQ,GRMN,2008-07-02,43.00,44.03,42.51,42.67,2287400,39.82 +NASDAQ,GRMN,2007-01-29,49.49,50.32,48.81,49.91,1588700,46.22 +NASDAQ,GRMN,2006-11-28,48.84,49.08,48.15,48.60,1594300,44.55 +NASDAQ,GRMN,2006-08-14,89.33,90.70,87.19,87.20,2537200,39.96 +NASDAQ,GRMN,2005-12-15,64.00,64.04,61.85,62.20,1467200,28.51 +NASDAQ,GRMN,2005-08-26,56.00,56.56,55.55,55.60,801800,25.26 +NASDAQ,GRMN,2005-04-28,41.95,41.95,40.25,40.57,2731600,18.43 +NASDAQ,GRMN,2005-04-04,45.06,45.78,44.37,45.44,1058200,20.65 +NASDAQ,GRMN,2005-01-18,52.82,53.69,52.48,53.46,1287600,24.29 +NASDAQ,GRMN,2004-02-24,46.41,46.48,45.36,46.14,1322000,20.78 +NASDAQ,GRMN,2003-08-27,38.85,40.51,38.85,40.08,1021800,17.89 +NASDAQ,GRMN,2003-07-02,38.95,41.45,38.86,41.07,1292200,18.33 +NASDAQ,GRMN,2003-04-21,38.82,38.82,38.31,38.45,920600,17.16 +NASDAQ,GRMN,2002-12-27,29.80,29.91,29.53,29.78,389200,13.29 +NASDAQ,GRMN,2002-05-29,24.08,24.25,23.91,24.09,65000,10.75 +NASDAQ,GRMN,2002-02-15,20.00,20.00,19.81,19.93,209800,8.90 +NASDAQ,GRMN,2001-12-07,18.00,18.09,17.75,18.03,125600,8.05 +NASDAQ,GRMN,2001-05-04,21.08,22.14,21.00,21.85,189000,9.75 +NASDAQ,GRMN,2001-02-05,22.06,24.38,21.75,23.88,562400,10.66 +NASDAQ,GNBT,2009-06-26,0.57,0.66,0.56,0.60,17645500,0.60 +NASDAQ,GNBT,2009-02-04,0.32,0.33,0.32,0.32,376500,0.32 +NASDAQ,GNBT,2008-06-04,1.07,1.07,1.02,1.05,259200,1.05 +NASDAQ,GNBT,2008-04-07,1.01,1.12,1.01,1.12,1356100,1.12 +NASDAQ,GNBT,2006-07-03,1.80,1.81,1.75,1.75,692700,1.75 +NASDAQ,GNBT,2006-06-12,1.74,1.77,1.56,1.61,3253200,1.61 +NASDAQ,GNBT,2006-05-12,2.38,2.40,2.25,2.30,4107600,2.30 +NASDAQ,GNBT,2005-08-15,0.59,0.61,0.58,0.59,222700,0.59 +NASDAQ,GNBT,2005-04-22,0.81,0.82,0.72,0.76,124500,0.76 +NASDAQ,GNBT,2004-11-24,0.75,0.75,0.70,0.73,99600,0.73 +NASDAQ,GNBT,2004-10-21,0.89,0.94,0.88,0.93,169800,0.93 +NASDAQ,GNBT,2003-11-14,1.83,1.83,1.67,1.71,124400,1.71 +NASDAQ,GNBT,2002-10-25,2.17,2.35,2.05,2.19,32100,2.19 +NASDAQ,GNBT,2002-08-14,2.14,2.35,2.14,2.23,24900,2.23 +NASDAQ,GNBT,2002-03-25,4.80,4.85,4.50,4.51,38400,4.51 +NASDAQ,GNBT,2001-12-28,6.74,6.95,6.70,6.77,84200,6.77 +NASDAQ,GNBT,2001-01-11,7.94,9.25,7.81,9.12,267500,9.12 +NASDAQ,GNBT,2001-01-08,9.47,9.62,8.12,8.62,106600,8.62 +NASDAQ,GNBT,2000-08-21,10.81,12.00,10.81,11.94,375100,11.94 +NASDAQ,GNBT,2000-06-21,6.25,6.31,6.25,6.25,108300,6.25 +NASDAQ,GNBT,2000-05-01,8.31,8.94,8.12,8.94,31500,8.94 +NASDAQ,GNBT,2000-01-13,6.00,6.25,5.75,5.75,19800,5.75 +NASDAQ,GNBT,1999-11-01,6.69,7.44,6.69,7.25,90600,7.25 +NASDAQ,GNBT,1999-07-20,7.25,7.56,7.25,7.25,10100,7.25 +NASDAQ,GKSR,2009-10-13,20.64,21.22,20.55,21.22,85000,21.15 +NASDAQ,GKSR,2009-05-11,23.92,24.68,23.26,23.58,55900,23.36 +NASDAQ,GKSR,2009-03-18,17.88,19.08,17.85,18.86,63100,18.69 +NASDAQ,GKSR,2009-01-23,17.18,17.57,17.05,17.17,58100,16.94 +NASDAQ,GKSR,2007-08-03,37.66,37.66,35.96,36.05,79000,35.20 +NASDAQ,GKSR,2007-05-10,37.49,37.72,37.15,37.28,87500,36.36 +NASDAQ,GKSR,2007-02-06,38.11,38.69,37.74,38.68,95500,37.69 +NASDAQ,GKSR,2007-01-16,38.46,38.82,38.16,38.43,75000,37.44 +NASDAQ,GKSR,2006-10-06,37.43,37.64,36.82,37.19,40400,36.20 +NASDAQ,GKSR,2006-09-28,37.08,37.08,36.26,36.59,49900,35.62 +NASDAQ,GKSR,2006-02-03,39.20,39.67,38.95,39.44,75900,38.31 +NASDAQ,GKSR,2005-04-14,39.03,40.11,39.03,39.71,44600,38.52 +NASDAQ,GKSR,2005-03-21,40.98,40.98,40.11,40.36,23300,39.13 +NASDAQ,GKSR,2004-07-09,38.97,39.69,38.92,39.36,26900,38.13 +NASDAQ,GKSR,2004-05-17,36.93,36.95,35.80,36.32,122000,35.17 +NASDAQ,GKSR,2004-02-18,36.21,36.76,35.78,35.86,32800,34.71 +NASDAQ,GKSR,2003-07-18,31.19,31.45,30.74,31.21,72500,30.18 +NASDAQ,GKSR,2003-01-16,35.20,35.38,34.76,35.15,11300,33.94 +NASDAQ,GKSR,2002-09-16,34.46,34.62,34.20,34.60,34800,33.37 +NASDAQ,GKSR,2002-08-26,33.30,33.48,32.75,33.05,179600,31.88 +NASDAQ,GKSR,2002-07-09,35.45,35.45,33.99,34.15,56100,32.94 +NASDAQ,GKSR,2002-06-10,34.30,34.30,33.26,33.44,67500,32.24 +NASDAQ,GKSR,2002-04-29,40.60,41.10,40.40,41.09,89400,39.61 +NASDAQ,GKSR,2001-11-16,31.60,32.10,31.56,32.10,26200,30.92 +NASDAQ,GKSR,2001-07-19,27.25,27.25,26.81,26.96,170100,25.95 +NASDAQ,GKSR,2001-07-02,26.91,27.00,25.80,26.48,108800,25.48 +NASDAQ,GKSR,2001-06-26,25.70,26.15,25.05,25.59,36200,24.63 +NASDAQ,GKSR,2000-12-29,28.50,29.00,28.12,28.12,158600,27.02 +NASDAQ,GKSR,2000-11-29,26.62,27.25,26.00,27.06,31700,25.99 +NASDAQ,GKSR,1999-11-18,33.70,34.82,32.83,34.07,229300,32.63 +NASDAQ,GKSR,1999-08-06,49.03,49.59,48.66,49.16,19300,47.05 +NASDAQ,GKSR,1999-06-24,51.03,51.03,49.28,49.40,35800,47.28 +NASDAQ,GKSR,1999-06-10,44.79,45.16,43.92,44.17,8100,42.27 +NASDAQ,GKSR,1999-01-14,52.86,52.86,51.86,51.99,18200,49.72 +NASDAQ,GKSR,1997-12-19,39.70,40.33,39.70,39.83,25200,38.03 +NASDAQ,GKSR,1997-07-01,37.05,37.05,36.56,36.68,30800,34.99 +NASDAQ,GKSR,1997-06-25,35.56,35.56,34.57,35.06,28900,33.45 +NASDAQ,GKSR,1997-05-02,30.32,32.31,29.33,31.32,219800,29.85 +NASDAQ,GKSR,1997-02-24,33.29,33.53,32.29,33.04,64600,31.48 +NASDAQ,GKSR,1997-02-12,31.79,32.54,31.55,31.55,16500,30.06 +NASDAQ,GKSR,1996-11-25,32.52,34.14,32.52,33.27,70700,31.68 +NASDAQ,GKSR,1996-11-05,30.66,31.53,30.54,30.66,204300,29.20 +NASDAQ,GKSR,1995-03-07,16.30,16.79,16.30,16.79,41900,15.90 +NASDAQ,GKSR,1994-11-14,16.52,16.52,16.28,16.28,54400,15.40 +NASDAQ,GKSR,1994-06-13,13.80,13.80,13.30,13.80,11400,13.03 +NASDAQ,GKSR,1994-06-10,14.04,14.04,13.30,13.30,21600,12.57 +NASDAQ,GKSR,1993-07-30,17.16,17.89,17.16,17.65,3900,11.06 +NASDAQ,GKSR,1993-07-13,17.89,18.38,17.89,18.14,9400,11.37 +NASDAQ,GKSR,1993-03-31,16.65,16.65,16.65,16.65,8600,10.42 +NASDAQ,GKSR,1993-02-26,17.85,17.85,17.60,17.85,24400,11.15 +NASDAQ,GKSR,1993-02-01,15.89,16.62,15.89,16.62,15900,10.39 +NASDAQ,GKSR,1992-12-14,15.65,16.13,15.65,16.13,18200,10.08 +NASDAQ,GKSR,1992-08-31,14.13,14.13,14.13,14.13,3800,8.81 +NASDAQ,GKSR,1992-08-20,15.11,15.60,15.11,15.60,48800,9.72 +NASDAQ,GKSR,1992-05-21,14.60,14.84,14.35,14.60,50400,9.08 +NASDAQ,GKSR,1991-12-18,16.15,16.15,15.79,15.79,1400,9.80 +NASDAQ,GKSR,1991-11-26,15.77,15.77,15.04,15.77,10200,9.77 +NASDAQ,GKSR,1991-09-17,13.46,13.58,13.10,13.10,44100,8.12 +NASDAQ,GKSR,1990-06-08,14.38,14.38,14.38,14.38,1600,8.81 +NASDAQ,GCOM,2010-01-27,6.93,7.20,6.82,7.17,37700,7.17 +NASDAQ,GCOM,2009-12-23,7.64,7.78,7.47,7.74,61400,7.74 +NASDAQ,GCOM,2009-12-11,7.64,7.85,7.58,7.69,33900,7.69 +NASDAQ,GCOM,2009-11-09,7.91,8.16,7.91,8.05,74700,8.05 +NASDAQ,GCOM,2009-11-05,7.43,7.83,7.35,7.83,77400,7.83 +NASDAQ,GCOM,2009-09-03,7.24,7.24,6.94,7.17,55200,7.17 +NASDAQ,GCOM,2009-07-08,6.66,6.82,6.35,6.47,69800,6.47 +NASDAQ,GCOM,2009-06-18,7.10,7.10,6.76,6.90,31500,6.90 +NASDAQ,GCOM,2009-04-21,6.00,6.16,5.85,6.05,99500,6.05 +NASDAQ,GCOM,2009-03-19,5.22,5.30,4.80,5.24,59900,5.24 +NASDAQ,GCOM,2009-01-06,5.77,6.02,5.69,5.97,84200,5.97 +NASDAQ,GCOM,2008-05-06,9.19,9.27,9.01,9.09,125800,9.09 +NASDAQ,GCOM,2008-04-02,8.55,8.84,8.51,8.55,100200,8.55 +NASDAQ,GCOM,2007-06-01,13.70,14.00,13.12,13.59,88500,13.59 +NASDAQ,GCOM,2007-05-18,13.51,13.85,13.51,13.81,80500,13.81 +NASDAQ,GCOM,2007-02-23,11.21,11.29,11.07,11.22,41200,11.22 +NASDAQ,GCOM,2006-10-26,9.15,9.29,9.01,9.21,31400,9.21 +NASDAQ,GCOM,2006-10-24,9.25,9.29,9.07,9.20,33900,9.20 +NASDAQ,GCOM,2006-03-29,7.40,7.50,7.32,7.48,49600,7.48 +NASDAQ,GCOM,2005-12-09,6.93,6.94,6.71,6.71,21200,6.71 +NASDAQ,GCOM,2005-05-16,5.71,5.74,5.58,5.70,12500,5.70 +NASDAQ,GCOM,2005-03-21,5.71,5.98,5.65,5.71,41200,5.71 +NASDAQ,GCOM,2004-02-27,5.25,6.50,5.25,6.15,146100,6.15 +NASDAQ,GCOM,2003-11-26,5.89,5.92,5.81,5.81,52400,5.81 +NASDAQ,GCOM,2003-06-10,3.39,3.40,3.15,3.25,18300,3.25 +NASDAQ,GCOM,2003-05-28,3.23,3.50,2.95,3.05,38900,3.05 +NASDAQ,GCOM,2003-04-30,3.20,3.25,2.86,3.09,21200,3.09 +NASDAQ,GCOM,2003-02-27,3.00,3.33,3.00,3.12,669400,3.12 +NASDAQ,GCOM,2002-02-07,7.34,7.35,6.21,6.69,27300,6.69 +NASDAQ,GCOM,2001-12-07,4.55,5.30,4.51,5.30,36600,5.30 +NASDAQ,GCOM,2001-11-23,4.56,4.88,4.46,4.85,17800,4.85 +NASDAQ,GCOM,2000-07-13,13.75,14.12,12.88,13.00,314000,13.00 +NASDAQ,GCOM,2000-03-03,38.09,41.12,37.31,40.00,92000,40.00 +NASDAQ,GCOM,2000-01-12,26.00,34.37,25.75,30.25,827600,30.25 +NASDAQ,GCOM,1999-08-12,8.87,10.25,8.87,10.00,119900,10.00 +NASDAQ,GCOM,1999-08-10,9.00,9.00,8.62,8.62,20200,8.62 +NASDAQ,GCOM,1999-05-14,8.50,9.00,8.50,8.75,12600,8.75 +NASDAQ,GCOM,1998-11-18,6.44,6.44,5.50,5.87,26900,5.87 +NASDAQ,GCOM,1998-08-25,7.25,7.88,7.00,7.37,58200,7.37 +NASDAQ,GCOM,1997-11-14,16.19,16.19,15.62,15.62,19500,15.62 +NASDAQ,GOOG,2009-05-22,396.66,398.65,392.00,393.50,1718600,393.50 +NASDAQ,GOOG,2009-04-08,363.50,365.00,356.21,362.00,2765200,362.00 +NASDAQ,GOOG,2008-05-30,583.47,589.92,581.30,585.80,3225200,585.80 +NASDAQ,GOOG,2007-11-20,636.48,659.10,632.87,648.54,9840600,648.54 +NASDAQ,GOOG,2007-04-17,473.80,476.39,471.60,472.80,3210100,472.80 +NASDAQ,GOOG,2007-02-15,466.00,466.13,460.72,461.47,4042400,461.47 +NASDAQ,GOOG,2007-01-19,487.98,490.76,486.74,489.75,4978300,489.75 +NASDAQ,GOOG,2006-01-24,436.03,444.95,434.48,443.03,15464600,443.03 +NASDAQ,GOOG,2005-07-05,292.10,295.98,290.23,295.71,7494000,295.71 +NASDAQ,GYMB,2010-01-20,42.09,42.10,41.33,41.86,716200,41.86 +NASDAQ,GYMB,2009-12-31,43.74,44.02,43.48,43.53,208400,43.53 +NASDAQ,GYMB,2009-04-08,21.50,22.00,21.28,21.81,797500,21.81 +NASDAQ,GYMB,2008-08-08,36.14,38.97,36.00,38.65,1366800,38.65 +NASDAQ,GYMB,2007-05-22,38.36,38.49,38.03,38.33,416000,38.33 +NASDAQ,GYMB,2007-04-18,39.60,39.67,39.12,39.31,474100,39.31 +NASDAQ,GYMB,2007-03-13,35.76,36.11,35.05,35.14,1082400,35.14 +NASDAQ,GYMB,2006-11-02,44.89,45.76,43.86,45.36,1211900,45.36 +NASDAQ,GYMB,2006-06-14,32.88,33.67,32.86,33.51,769800,33.51 +NASDAQ,GYMB,2006-03-24,25.53,26.10,25.46,25.78,373600,25.78 +NASDAQ,GYMB,2005-09-20,13.74,13.82,13.25,13.55,501000,13.55 +NASDAQ,GYMB,2004-02-25,15.10,15.14,14.94,15.00,435700,15.00 +NASDAQ,GYMB,2004-01-13,15.19,15.91,15.12,15.85,1507600,15.85 +NASDAQ,GYMB,2003-10-07,15.00,15.67,14.77,15.65,1216500,15.65 +NASDAQ,GYMB,2002-03-06,12.15,12.90,11.95,12.21,2124600,12.21 +NASDAQ,GYMB,2000-12-29,13.34,14.00,13.00,13.88,833900,13.88 +NASDAQ,GYMB,2000-11-09,9.88,10.00,9.38,10.00,615200,10.00 +NASDAQ,GYMB,2000-05-09,2.94,3.00,2.87,2.87,252300,2.87 +NASDAQ,GYMB,2000-01-04,5.62,5.75,5.25,5.38,149900,5.38 +NASDAQ,GYMB,1999-07-16,6.34,6.50,6.28,6.38,79900,6.38 +NASDAQ,GYMB,1998-11-09,8.00,8.50,8.00,8.38,353500,8.38 +NASDAQ,GYMB,1998-09-11,8.38,8.56,8.38,8.44,260000,8.44 +NASDAQ,GYMB,1997-08-26,23.75,24.00,23.75,23.75,221300,23.75 +NASDAQ,GYMB,1997-04-14,26.00,26.56,25.75,26.19,210600,26.19 +NASDAQ,GYMB,1996-08-26,31.00,31.25,28.75,29.06,542000,29.06 +NASDAQ,GYMB,1996-06-05,35.50,36.00,35.12,35.38,466300,35.38 +NASDAQ,GYMB,1996-04-30,26.25,26.56,25.88,25.88,315300,25.88 +NASDAQ,GYMB,1995-07-25,28.88,29.38,28.88,29.38,607300,29.38 +NASDAQ,GYMB,1995-04-24,22.25,22.25,22.00,22.12,328800,22.12 +NASDAQ,GYMB,1993-10-20,45.25,45.50,44.75,44.75,151600,22.37 +NASDAQ,GILT,2007-12-18,10.11,10.37,10.11,10.30,87300,10.30 +NASDAQ,GILT,2007-09-07,9.14,9.20,8.84,8.93,87100,8.93 +NASDAQ,GILT,2007-03-26,8.17,8.18,8.03,8.13,118100,8.13 +NASDAQ,GILT,2006-07-07,7.76,7.93,7.75,7.86,16100,7.86 +NASDAQ,GILT,2006-06-16,7.81,8.08,7.81,8.08,27600,8.08 +NASDAQ,GILT,2005-10-14,6.25,6.25,5.99,6.25,45400,6.25 +NASDAQ,GILT,2005-07-14,6.62,6.79,6.59,6.77,17500,6.77 +NASDAQ,GILT,2005-05-23,5.72,5.76,5.60,5.66,64100,5.66 +NASDAQ,GILT,2003-10-13,5.63,5.68,5.16,5.26,158100,5.26 +NASDAQ,GILT,2001-10-01,5.20,5.39,4.85,4.91,222200,98.20 +NASDAQ,GILT,2001-09-17,8.31,8.31,7.60,7.65,258200,153.00 +NASDAQ,GILT,2001-07-03,11.79,11.79,11.28,11.29,119900,225.80 +NASDAQ,GILT,2001-04-25,10.95,11.05,10.53,11.00,474700,220.00 +NASDAQ,GILT,2001-03-27,12.44,12.88,12.31,12.44,249000,248.75 +NASDAQ,GILT,2000-10-25,47.00,47.00,43.81,45.92,825800,918.44 +NASDAQ,GILT,2000-02-03,112.44,118.69,111.75,118.69,214300,2373.75 +NASDAQ,GILT,1999-10-04,51.50,52.00,51.25,51.44,99100,1028.75 +NASDAQ,GILT,1999-05-26,54.00,54.25,51.00,53.00,162000,1060.00 +NASDAQ,GILT,1999-04-21,53.50,54.75,53.50,53.87,130700,1077.50 +NASDAQ,GILT,1999-04-19,59.50,59.63,51.00,52.63,398800,1052.50 +NASDAQ,GILT,1998-12-28,54.00,55.75,53.50,54.50,95300,1090.00 +NASDAQ,GILT,1998-10-15,40.63,46.50,40.63,45.50,464600,910.00 +NASDAQ,GILT,1998-06-26,33.25,33.62,33.25,33.38,72500,667.50 +NASDAQ,GILT,1997-06-24,32.75,33.50,32.75,33.38,29400,667.50 +NASDAQ,GILT,1997-01-28,28.50,29.00,28.50,28.63,24800,572.50 +NASDAQ,GILT,1996-11-27,25.75,26.00,25.37,25.50,29900,510.00 +NASDAQ,GILT,1996-06-12,22.50,22.88,22.37,22.50,169800,450.00 +NASDAQ,GILT,1996-06-04,21.25,22.37,21.25,22.13,391500,442.50 +NASDAQ,GILT,1996-01-18,24.00,24.25,24.00,24.25,95800,485.00 +NASDAQ,GILT,1995-02-28,14.87,14.87,14.38,14.75,25400,295.00 +NASDAQ,GILT,1994-11-29,13.75,14.00,13.63,13.88,65600,277.50 +NASDAQ,GILT,1994-02-08,13.50,13.88,13.37,13.37,9100,267.50 +NASDAQ,GILT,1993-10-08,13.75,14.00,13.50,13.75,19100,275.00 +NASDAQ,GILT,1993-06-24,14.00,14.63,14.00,14.38,29700,287.50 +NASDAQ,GLGL,2009-10-08,2.49,2.60,2.49,2.60,17400,10.40 +NASDAQ,GLGL,2009-06-26,2.01,2.01,2.01,2.01,000,8.04 +NASDAQ,GLGL,2009-03-27,1.96,1.96,1.94,1.95,1100,7.80 +NASDAQ,GLGL,2008-04-14,2.89,2.89,2.89,2.89,1800,11.56 +NASDAQ,GLGL,2008-03-20,3.00,3.00,3.00,3.00,000,12.00 +NASDAQ,GLGL,2007-09-19,2.96,2.96,2.96,2.96,000,11.84 +NASDAQ,GTCB,2009-12-22,0.63,0.64,0.61,0.63,45500,0.63 +NASDAQ,GTCB,2009-12-07,0.78,0.79,0.78,0.79,10000,0.79 +NASDAQ,GTCB,2009-09-24,1.76,1.79,1.75,1.75,18900,1.75 +NASDAQ,GTCB,2008-05-28,0.49,0.49,0.44,0.46,31000,4.60 +NASDAQ,GTCB,2007-07-12,1.17,1.18,1.16,1.18,22000,11.80 +NASDAQ,GTCB,2006-06-09,1.57,1.60,1.54,1.57,45600,15.70 +NASDAQ,GTCB,2005-03-04,1.75,1.82,1.70,1.81,13300,18.10 +NASDAQ,GTCB,2003-11-19,2.74,2.95,2.66,2.82,10700,28.20 +NASDAQ,GTCB,2003-03-05,1.20,1.36,1.20,1.22,14500,12.20 +NASDAQ,GTCB,2003-01-09,1.06,1.14,1.06,1.10,4500,11.00 +NASDAQ,GTCB,2002-09-03,1.13,1.18,1.00,1.03,7700,10.30 +NASDAQ,GTCB,2002-07-18,1.23,1.23,1.02,1.04,22700,10.40 +NASDAQ,GTCB,2002-04-15,3.25,3.42,3.20,3.20,8600,32.00 +NASDAQ,GTCB,2002-03-14,3.70,3.76,3.45,3.50,17500,35.00 +NASDAQ,GTCB,2001-12-27,5.49,5.96,5.35,5.90,21600,59.00 +NASDAQ,GTCB,2001-08-13,5.28,5.49,5.21,5.21,3100,52.10 +NASDAQ,GTCB,2001-03-29,6.06,6.25,5.94,6.00,5000,60.00 +NASDAQ,GTCB,2001-01-30,15.22,15.31,14.25,14.44,8300,144.38 +NASDAQ,GTCB,2000-04-14,16.63,17.25,13.63,14.38,33900,143.75 +NASDAQ,GTCB,2000-02-14,29.75,30.38,28.63,28.88,75500,288.75 +NASDAQ,GTCB,1999-10-25,6.38,6.50,6.25,6.44,1200,64.37 +NASDAQ,GTCB,1999-07-23,5.50,6.00,5.44,6.00,14300,60.00 +NASDAQ,GTCB,1999-03-17,4.75,5.00,4.50,5.00,8100,50.00 +NASDAQ,GTCB,1999-01-11,6.00,6.13,5.63,5.87,7900,58.75 +NASDAQ,GTCB,1998-12-17,5.25,5.63,5.25,5.38,20600,53.75 +NASDAQ,GTCB,1998-05-13,10.75,11.19,10.56,11.00,4600,110.00 +NASDAQ,GTCB,1996-12-24,6.62,6.62,6.25,6.50,1000,65.00 +NASDAQ,GTCB,1995-12-12,4.13,4.44,4.13,4.25,6900,42.50 +NASDAQ,GTCB,1995-04-24,2.00,2.12,1.94,2.12,1700,21.25 +NASDAQ,GTCB,1994-09-02,3.50,3.62,3.50,3.50,200,35.00 +NASDAQ,GTCB,1994-05-13,6.00,6.00,6.00,6.00,000,60.00 +NASDAQ,GTCB,1994-03-22,7.25,7.25,7.25,7.25,100,72.50 +NASDAQ,GLOI,2009-07-22,1.95,1.95,1.95,1.95,100,1.95 +NASDAQ,GLOI,2009-07-13,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,GLOI,2009-07-01,1.76,2.00,1.76,2.00,600,2.00 +NASDAQ,GLOI,2009-06-16,1.77,1.77,1.76,1.77,1100,1.77 +NASDAQ,GLOI,2009-03-23,1.47,1.48,1.47,1.48,10000,1.48 +NASDAQ,GLOI,2008-10-08,1.74,1.75,1.74,1.75,5000,1.75 +NASDAQ,GLOI,2008-05-20,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,GLOI,2008-02-15,1.80,2.01,1.80,2.00,5800,2.00 +NASDAQ,GLOI,2007-10-25,5.00,5.00,4.03,4.30,70200,4.30 +NASDAQ,GLOI,2007-08-20,5.80,6.01,5.50,5.50,5500,5.50 +NASDAQ,GLOI,2007-04-05,9.51,9.51,9.00,9.50,6900,9.50 +NASDAQ,GLOI,2006-11-15,1.50,1.70,1.50,1.70,2000,13.60 +NASDAQ,GLOI,2006-04-07,2.01,2.01,2.01,2.01,000,16.08 +NASDAQ,GLOI,2005-12-15,2.50,2.50,2.50,2.50,100,20.00 +NASDAQ,GLOI,2005-11-15,2.50,2.50,2.50,2.50,000,20.00 +NASDAQ,GLOI,2005-10-17,2.70,2.70,2.70,2.70,100,21.60 +NASDAQ,GOLF,2010-01-14,2.56,2.69,2.45,2.49,13100,2.49 +NASDAQ,GOLF,2010-01-12,2.35,2.50,2.31,2.50,22700,2.50 +NASDAQ,GOLF,2009-12-08,2.25,2.28,2.25,2.25,7400,2.25 +NASDAQ,GOLF,2009-05-28,1.63,1.72,1.55,1.65,15000,1.65 +NASDAQ,GOLF,2009-05-01,1.06,1.10,0.97,1.02,43900,1.02 +NASDAQ,GOLF,2009-04-28,1.06,1.06,1.02,1.02,6200,1.02 +NASDAQ,GOLF,2008-08-20,3.30,3.55,3.15,3.18,7600,3.18 +NASDAQ,GOLF,2008-07-11,2.30,2.39,2.30,2.36,9500,2.36 +NASDAQ,GOLF,2008-07-07,2.41,2.41,2.20,2.28,5700,2.28 +NASDAQ,GOLF,2008-03-06,2.35,2.37,2.24,2.28,12700,2.28 +NASDAQ,GOLF,2008-01-03,3.81,4.35,3.78,3.87,21500,3.87 +NASDAQ,GOLF,2007-10-22,6.47,6.51,6.40,6.40,9000,6.40 +NASDAQ,GOLF,2007-08-09,6.84,6.84,6.65,6.69,6800,6.69 +NASDAQ,GOLF,2006-09-07,7.06,7.25,7.04,7.19,42700,7.19 +NASDAQ,GCBC,2010-02-04,15.72,15.72,15.10,15.10,500,15.10 +NASDAQ,GCBC,2009-10-16,14.97,14.98,14.97,14.98,200,14.80 +NASDAQ,GCBC,2009-09-01,13.84,14.00,13.84,14.00,300,13.83 +NASDAQ,GCBC,2009-08-12,13.82,14.00,13.82,14.00,700,13.83 +NASDAQ,GCBC,2009-02-24,10.00,10.10,10.00,10.10,4900,9.74 +NASDAQ,GCBC,2008-12-31,10.54,10.54,10.51,10.51,200,9.98 +NASDAQ,GCBC,2008-12-18,10.75,10.75,10.50,10.75,3400,10.21 +NASDAQ,GCBC,2008-11-13,11.50,11.50,11.50,11.50,200,10.92 +NASDAQ,GCBC,2008-06-19,13.64,13.64,13.64,13.64,000,12.58 +NASDAQ,GCBC,2008-02-06,12.25,12.25,12.25,12.25,000,11.03 +NASDAQ,GCBC,2007-12-21,12.80,12.80,12.80,12.80,000,11.52 +NASDAQ,GCBC,2007-11-14,12.00,12.00,12.00,12.00,000,10.80 +NASDAQ,GCBC,2006-07-05,14.80,14.80,14.80,14.80,000,12.48 +NASDAQ,GCBC,2005-11-23,17.64,18.20,17.64,18.20,400,15.11 +NASDAQ,GCBC,2005-08-10,19.00,19.00,19.00,19.00,1200,15.60 +NASDAQ,GCBC,2005-07-21,18.33,18.33,18.33,18.33,100,15.05 +NASDAQ,GCBC,2005-05-05,35.05,35.05,35.05,35.05,000,14.38 +NASDAQ,GCBC,2005-04-28,34.47,34.47,34.47,34.47,000,14.15 +NASDAQ,GCBC,2005-04-13,35.05,35.05,35.05,35.05,000,14.38 +NASDAQ,GCBC,2004-07-02,32.17,32.17,32.17,32.17,000,12.87 +NASDAQ,GCBC,2003-09-12,28.21,28.21,28.21,28.21,000,11.15 +NASDAQ,GCBC,2003-08-20,26.89,26.89,25.45,25.45,9600,10.06 +NASDAQ,GCBC,2003-06-17,22.80,22.80,22.80,22.80,200,8.87 +NASDAQ,GCBC,2002-06-10,17.50,17.90,17.50,17.90,1600,6.72 +NASDAQ,GCBC,2002-03-22,17.51,17.51,17.51,17.51,600,6.58 +NASDAQ,GCBC,2001-12-27,15.05,15.05,15.05,15.05,400,5.56 +NASDAQ,GCBC,2001-10-29,13.80,13.80,13.80,13.80,000,5.10 +NASDAQ,GCBC,2001-01-03,9.25,9.25,9.25,9.25,000,3.31 +NASDAQ,GCBC,1999-11-15,9.90,9.90,9.90,9.90,2200,3.49 +NASDAQ,GCBC,1999-09-13,11.28,11.28,10.86,11.28,23800,3.98 +NASDAQ,GCBC,1999-08-06,9.90,10.04,9.90,10.04,2600,3.54 +NASDAQ,GCBC,1999-07-12,8.81,9.50,8.81,9.50,9700,3.05 +NASDAQ,GPRE,2007-06-20,18.87,18.91,18.29,18.29,7400,18.29 +NASDAQ,GPRE,2007-03-14,20.80,20.90,20.55,20.58,1600,20.58 +NASDAQ,GMET,2009-09-14,1.49,1.49,1.41,1.44,81300,1.44 +NASDAQ,GMET,2009-03-16,0.72,0.73,0.61,0.66,49500,0.66 +NASDAQ,GMET,2008-07-11,8.08,8.51,7.85,8.31,68200,8.31 +NASDAQ,GMET,2008-05-23,8.12,8.19,8.00,8.00,145100,8.00 +NASDAQ,GMET,2008-03-20,6.35,6.35,5.95,6.14,251200,6.14 +NASDAQ,GMET,2008-02-01,5.17,5.17,4.92,5.12,84300,5.12 +NASDAQ,GMET,2008-01-03,5.13,5.21,4.91,4.98,124000,4.98 +NASDAQ,GMET,2007-08-15,6.63,6.70,6.43,6.45,156200,6.45 +NASDAQ,GMET,2007-08-07,5.98,6.70,5.64,6.57,161200,6.57 +NASDAQ,GLBL,2009-07-23,6.48,6.97,6.41,6.95,1515800,6.95 +NASDAQ,GLBL,2009-07-16,5.63,5.91,5.60,5.81,1183000,5.81 +NASDAQ,GLBL,2009-04-24,5.87,6.40,5.87,6.35,1730000,6.35 +NASDAQ,GLBL,2008-10-27,3.31,3.45,3.11,3.17,1665700,3.17 +NASDAQ,GLBL,2008-08-22,9.22,9.28,9.00,9.05,2080500,9.05 +NASDAQ,GLBL,2007-06-22,25.68,26.50,25.57,26.50,3684400,26.50 +NASDAQ,GLBL,2007-03-27,18.03,18.06,17.64,17.79,1268600,17.79 +NASDAQ,GLBL,2007-02-16,13.46,13.48,13.28,13.30,825000,13.30 +NASDAQ,GLBL,2006-05-12,18.05,18.06,16.94,17.00,2719800,17.00 +NASDAQ,GLBL,2005-10-10,13.12,13.40,12.80,12.97,1312400,12.97 +NASDAQ,GLBL,2005-07-06,9.14,9.30,9.03,9.13,968800,9.13 +NASDAQ,GLBL,2005-06-07,8.45,8.56,8.27,8.27,563500,8.27 +NASDAQ,GLBL,2004-06-29,5.46,5.49,5.35,5.49,343700,5.49 +NASDAQ,GLBL,2004-04-14,6.04,6.24,6.03,6.24,395300,6.24 +NASDAQ,GLBL,2004-02-17,5.13,5.27,5.05,5.18,658400,5.18 +NASDAQ,GLBL,2003-11-05,4.78,4.78,4.64,4.64,404200,4.64 +NASDAQ,GLBL,2003-09-12,4.67,4.81,4.60,4.74,229100,4.74 +NASDAQ,GLBL,2003-02-10,3.54,3.60,3.40,3.57,206000,3.57 +NASDAQ,GLBL,2003-01-08,3.93,3.94,3.61,3.77,865500,3.77 +NASDAQ,GLBL,2002-09-30,4.06,4.15,4.03,4.13,186600,4.13 +NASDAQ,GLBL,2002-09-24,4.56,4.59,4.34,4.39,303000,4.39 +NASDAQ,GLBL,2002-06-12,7.00,7.07,6.90,7.00,264800,7.00 +NASDAQ,GLBL,2002-01-09,8.30,8.33,8.08,8.23,373300,8.23 +NASDAQ,GLBL,2001-12-31,9.19,9.20,8.76,8.90,549100,8.90 +NASDAQ,GLBL,2001-07-27,10.38,10.67,10.10,10.53,208700,10.53 +NASDAQ,GLBL,2001-07-13,11.91,11.96,10.90,11.45,1472300,11.45 +NASDAQ,GLBL,2000-11-27,12.00,12.12,11.62,11.94,302300,11.94 +NASDAQ,GLBL,2000-09-25,10.12,10.19,9.44,9.91,2505300,9.91 +NASDAQ,GLBL,2000-05-04,13.59,13.88,12.75,13.19,1256700,13.19 +NASDAQ,GLBL,1999-10-29,7.63,8.25,7.59,8.00,841100,8.00 +NASDAQ,GLBL,1999-03-31,9.88,10.19,9.00,10.12,1906900,10.12 +NASDAQ,GLBL,1998-07-21,15.38,15.62,14.62,14.62,874400,14.62 +NASDAQ,GLBL,1997-12-03,16.00,16.88,15.62,16.75,1185500,16.75 +NASDAQ,GLBL,1997-10-01,40.25,41.00,40.00,40.38,593400,20.19 +NASDAQ,GLBL,1997-09-04,36.50,37.38,36.12,36.87,613200,18.44 +NASDAQ,GLBL,1997-01-30,21.38,21.75,21.00,21.12,5567000,10.56 +NASDAQ,GLBL,1996-09-19,14.75,15.25,14.50,14.75,46800,7.37 +NASDAQ,GLBL,1996-08-01,29.00,29.00,28.25,28.25,602400,7.06 +NASDAQ,GLBL,1995-12-26,29.75,30.00,29.50,29.62,155200,3.70 +NASDAQ,GLBL,1995-12-19,29.50,30.22,29.50,29.50,181600,3.69 +NASDAQ,GLBL,1995-11-20,25.50,25.50,25.00,25.25,486400,3.16 +NASDAQ,GLBL,1995-07-25,20.75,21.00,20.50,21.00,73600,2.62 +NASDAQ,GLBL,1995-01-31,22.56,23.50,22.56,23.25,384800,2.91 +NASDAQ,GLBL,1994-02-09,16.00,16.50,16.00,16.50,58400,2.06 +NASDAQ,GLBL,1993-10-18,20.00,20.00,19.88,19.88,46400,2.48 +NASDAQ,GLBL,1993-08-20,20.75,20.75,20.75,20.75,9600,2.59 +NASDAQ,GLBL,1993-04-22,20.25,20.75,20.25,20.25,548800,2.53 +NASDAQ,GLBL,1993-02-19,14.50,15.75,14.50,15.13,1336800,1.89 +NASDAQ,GTXI,2009-07-20,8.25,8.80,8.13,8.73,201500,8.73 +NASDAQ,GTXI,2009-06-15,9.50,9.51,8.76,8.81,137700,8.81 +NASDAQ,GTXI,2009-05-28,8.53,8.64,8.11,8.61,113600,8.61 +NASDAQ,GTXI,2009-04-16,10.27,10.46,10.12,10.30,147400,10.30 +NASDAQ,GTXI,2009-03-23,9.85,11.02,9.77,11.01,206800,11.01 +NASDAQ,GTXI,2008-11-04,15.09,15.60,14.99,15.30,206000,15.30 +NASDAQ,GTXI,2008-06-26,14.53,14.73,14.18,14.48,131700,14.48 +NASDAQ,GTXI,2008-04-01,15.98,16.50,15.98,16.31,270400,16.31 +NASDAQ,GTXI,2008-03-28,16.49,16.75,15.71,15.83,232100,15.83 +NASDAQ,GTXI,2007-10-15,17.76,18.07,17.15,17.22,94300,17.22 +NASDAQ,GTXI,2007-04-13,21.78,22.13,21.05,22.00,149300,22.00 +NASDAQ,GTXI,2007-01-11,16.15,16.23,15.80,16.03,127000,16.03 +NASDAQ,GTXI,2006-05-30,8.60,8.72,8.50,8.50,83300,8.50 +NASDAQ,GTXI,2005-09-30,9.16,9.32,8.88,9.31,36700,9.31 +NASDAQ,GTXI,2005-08-09,10.57,11.36,10.41,10.55,52500,10.55 +NASDAQ,GTXI,2005-04-08,9.63,9.63,9.44,9.50,26000,9.50 +NASDAQ,GTXI,2004-11-02,12.04,12.04,11.72,11.72,18400,11.72 +NASDAQ,GTXI,2004-07-09,10.41,10.96,10.05,10.11,50600,10.11 +NASDAQ,GTXI,2004-06-17,12.05,12.33,12.01,12.01,110300,12.01 +NASDAQ,GTXI,2004-04-13,11.06,11.34,10.98,11.14,38900,11.14 +NASDAQ,GLAD,2009-11-04,8.15,8.22,7.90,7.90,122700,7.69 +NASDAQ,GLAD,2009-09-17,8.80,9.00,8.47,8.87,170200,8.50 +NASDAQ,GLAD,2008-12-17,7.56,7.60,7.11,7.54,132600,6.42 +NASDAQ,GLAD,2008-08-27,15.80,15.96,15.50,15.67,69800,12.85 +NASDAQ,GLAD,2008-04-16,18.63,19.39,18.55,19.17,473400,15.08 +NASDAQ,GLAD,2008-01-29,18.57,18.87,18.03,18.35,57000,14.20 +NASDAQ,GLAD,2007-11-28,19.75,19.94,19.38,19.94,95300,15.19 +NASDAQ,GLAD,2006-10-23,23.25,23.39,22.90,23.39,28900,16.41 +NASDAQ,GLAD,2005-11-02,21.50,22.60,21.40,22.60,72500,14.71 +NASDAQ,GLAD,2004-12-06,24.46,24.78,24.35,24.62,46000,15.08 +NASDAQ,GLAD,2004-10-14,23.67,23.67,22.73,22.85,25000,13.93 +NASDAQ,GLAD,2004-09-08,23.49,23.58,23.19,23.30,25900,14.06 +NASDAQ,GLAD,2004-01-28,23.40,23.44,23.05,23.16,61900,13.46 +NASDAQ,GLAD,2003-12-31,22.35,22.35,22.21,22.35,33200,12.93 +NASDAQ,GLAD,2002-08-12,17.91,18.15,17.75,18.15,15500,9.60 +NASDAQ,GLBZ,2009-02-25,8.95,8.95,8.95,8.95,000,8.55 +NASDAQ,GLBZ,2008-12-30,8.90,8.90,8.13,8.54,1100,8.16 +NASDAQ,GLBZ,2008-11-13,9.96,9.96,9.96,9.96,000,9.37 +NASDAQ,GLBZ,2008-11-10,9.96,9.96,9.96,9.96,000,9.37 +NASDAQ,GLBZ,2008-08-15,11.74,11.74,11.74,11.74,100,10.95 +NASDAQ,GLBZ,2008-03-31,11.21,11.21,11.21,11.21,000,10.36 +NASDAQ,GLBZ,2008-02-25,11.06,11.06,11.06,11.06,000,10.15 +NASDAQ,GLBZ,2007-07-13,17.16,17.16,17.10,17.15,5800,12.87 +NASDAQ,GLBZ,2006-06-08,16.65,16.65,16.65,16.65,200,12.03 +NASDAQ,GLBZ,2006-04-27,17.00,17.00,17.00,17.00,000,12.28 +NASDAQ,GLBZ,2005-05-09,19.54,19.54,19.54,19.54,000,11.43 +NASDAQ,GLBZ,2005-03-31,21.00,21.00,21.00,21.00,2200,12.28 +NASDAQ,GLBZ,2004-07-13,22.14,22.14,22.14,22.14,1000,12.71 +NASDAQ,GLBZ,2004-06-17,22.00,22.00,22.00,22.00,000,12.56 +NASDAQ,GLBZ,2004-06-01,21.99,21.99,21.99,21.99,000,12.56 +NASDAQ,GLBZ,2002-02-21,14.90,14.90,14.90,14.90,700,6.71 +NASDAQ,GLBZ,2001-09-17,15.75,15.75,15.75,15.75,100,6.98 +NASDAQ,GLBZ,2001-08-23,16.50,16.50,16.50,16.50,000,7.31 +NASDAQ,GLBZ,2001-05-31,19.00,19.00,19.00,19.00,000,5.58 +NASDAQ,GLBZ,1999-11-29,21.00,21.00,21.00,21.00,000,5.99 +NASDAQ,GFLB,2009-12-16,0.80,0.80,0.65,0.65,2600,0.65 +NASDAQ,GFLB,2009-08-20,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,GFLB,2009-08-04,1.64,1.64,1.35,1.35,2700,1.35 +NASDAQ,GFLB,2009-04-03,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,GFLB,2009-04-02,1.80,1.80,1.80,1.80,400,1.80 +NASDAQ,GFLB,2009-03-25,1.57,1.57,1.57,1.57,400,1.57 +NASDAQ,GFLB,2008-11-13,3.00,3.00,2.61,2.61,400,2.61 +NASDAQ,GFLB,2008-08-14,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,GFLB,2008-06-13,6.28,7.20,6.25,7.20,800,7.20 +NASDAQ,GFLB,2008-01-31,8.79,8.79,8.25,8.50,3300,8.50 +NASDAQ,GFLB,2007-11-09,8.70,8.70,8.70,8.70,400,8.70 +NASDAQ,GFLB,2007-10-22,11.10,11.10,11.00,11.00,800,11.00 +NASDAQ,GFLB,2007-09-19,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,GFLB,2007-07-25,13.85,13.85,13.85,13.85,26000,13.85 +NASDAQ,GFLB,2007-07-16,15.00,15.25,15.00,15.00,68400,15.00 +NASDAQ,GAI,2009-06-23,8.88,8.88,8.50,8.50,1000,8.50 +NASDAQ,GAI,2008-05-15,3.32,3.45,2.42,3.27,21600,3.27 +NASDAQ,GAI,2007-10-02,2.88,3.35,2.86,3.30,112500,3.30 +NASDAQ,GAI,2007-05-04,3.20,3.30,3.00,3.25,35400,3.25 +NASDAQ,GAI,2007-01-04,2.82,2.90,2.80,2.80,6400,2.80 +NASDAQ,GAI,2006-07-17,3.05,3.05,3.05,3.05,4000,3.05 +NASDAQ,GAI,2006-05-25,3.56,3.57,3.55,3.55,7000,3.55 +NASDAQ,GAI,2006-04-19,3.91,3.92,3.85,3.91,3900,3.91 +NASDAQ,GAI,2005-07-11,4.82,4.84,4.74,4.75,8300,4.75 +NASDAQ,GAI,2004-12-02,8.50,8.81,8.50,8.80,10300,8.80 +NASDAQ,GAI,2004-11-17,7.61,7.62,7.55,7.61,31800,7.61 +NASDAQ,GAI,2004-06-17,8.99,9.11,8.99,9.09,3900,9.09 +NASDAQ,GAI,2003-10-24,8.19,8.19,8.15,8.15,6000,8.15 +NASDAQ,GAI,2002-11-15,4.40,4.55,4.38,4.55,8400,4.55 +NASDAQ,GAI,2002-04-17,4.81,4.81,4.81,4.81,2500,4.81 +NASDAQ,GAI,2002-03-06,4.85,4.99,4.79,4.99,18500,4.99 +NASDAQ,GAI,2001-05-09,4.75,4.75,4.60,4.75,85900,4.75 +NASDAQ,GAI,2001-04-19,4.75,4.75,4.65,4.75,4000,4.75 +NASDAQ,GAI,2001-04-06,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,GAI,2001-02-14,4.75,4.75,4.68,4.70,5800,4.70 +NASDAQ,GAI,2001-02-01,4.05,4.30,3.96,4.25,17100,4.25 +NASDAQ,GAI,2000-07-17,4.88,4.88,4.62,4.62,25100,4.62 +NASDAQ,GAI,2000-03-09,5.50,5.50,5.38,5.38,33100,4.21 +NASDAQ,GAI,1999-11-10,4.37,4.37,4.37,4.37,800,3.43 +NASDAQ,GAI,1998-12-22,4.75,4.75,4.50,4.50,11200,3.53 +NASDAQ,GAI,1998-12-08,4.44,4.44,4.25,4.37,8400,3.43 +NASDAQ,GAI,1998-06-12,17.00,17.06,16.94,17.06,35200,13.38 +NASDAQ,GTIM,2009-12-10,1.10,1.10,1.10,1.10,5700,1.10 +NASDAQ,GTIM,2009-02-27,0.78,0.78,0.78,0.78,400,0.78 +NASDAQ,GTIM,2008-12-18,1.64,1.64,1.30,1.30,1200,1.30 +NASDAQ,GTIM,2008-08-14,3.25,3.25,3.25,3.25,100,3.25 +NASDAQ,GTIM,2008-05-02,5.02,5.02,5.02,5.02,000,5.02 +NASDAQ,GTIM,2008-04-23,4.80,5.10,4.80,5.10,200,5.10 +NASDAQ,GTIM,2007-11-15,5.55,6.00,5.55,6.00,1300,6.00 +NASDAQ,GTIM,2007-08-10,6.01,6.12,6.00,6.03,2200,6.03 +NASDAQ,GTIM,2007-06-20,5.26,5.40,5.26,5.39,21600,5.39 +NASDAQ,GTIM,2007-05-08,5.45,5.45,5.45,5.45,000,5.45 +NASDAQ,GTIM,2006-07-05,5.39,5.39,5.39,5.39,000,5.39 +NASDAQ,GTIM,2006-05-03,5.76,5.95,5.76,5.95,600,5.95 +NASDAQ,GTIM,2006-03-06,5.53,5.60,5.53,5.60,1500,5.60 +NASDAQ,GTIM,2006-01-03,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,GTIM,2004-12-17,3.28,3.28,3.17,3.17,200,3.17 +NASDAQ,GTIM,2004-12-08,3.14,3.33,3.08,3.16,4800,3.16 +NASDAQ,GTIM,2004-02-10,2.99,2.99,2.79,2.83,2900,2.83 +NASDAQ,GTIM,2004-01-27,3.26,3.38,3.26,3.37,2300,3.37 +NASDAQ,GTIM,2003-05-20,2.47,2.47,2.39,2.39,400,2.39 +NASDAQ,GTIM,2003-04-30,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,GTIM,2003-02-27,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,GTIM,2003-02-07,2.35,2.35,2.33,2.35,7000,2.35 +NASDAQ,GTIM,2001-10-10,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,GTIM,2001-06-01,2.00,2.00,1.91,2.00,1400,2.00 +NASDAQ,GTIM,2001-03-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,GTIM,2000-12-01,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,GTIM,1999-12-16,2.25,2.38,2.25,2.38,7100,2.38 +NASDAQ,GTIM,1999-12-02,2.62,2.69,2.62,2.62,7800,2.62 +NASDAQ,GTIM,1999-10-20,2.87,2.87,2.75,2.87,2200,2.87 +NASDAQ,GTIM,1999-09-21,3.06,3.06,3.06,3.06,6100,3.06 +NASDAQ,GTIM,1999-06-10,2.81,2.81,2.81,2.81,2100,2.81 +NASDAQ,GTIM,1999-01-04,3.75,4.00,3.62,3.88,6300,3.88 +NASDAQ,GTIM,1998-12-09,3.00,3.25,3.00,3.25,8100,3.25 +NASDAQ,GTIM,1998-10-22,2.44,2.44,2.44,2.44,2600,2.44 +NASDAQ,GTIM,1998-05-12,2.75,2.81,2.69,2.75,4900,2.75 +NASDAQ,GTIM,1998-03-26,2.81,3.31,2.75,3.25,12500,3.25 +NASDAQ,GTIM,1998-02-06,0.41,0.41,0.38,0.38,1000,1.88 +NASDAQ,GTIM,1997-08-25,0.44,0.47,0.44,0.44,3100,2.19 +NASDAQ,GTIM,1996-05-03,0.56,0.63,0.56,0.63,400,3.13 +NASDAQ,GTIM,1995-10-12,1.00,1.13,1.00,1.13,200,5.63 +NASDAQ,GTIM,1995-09-14,1.00,1.03,0.94,0.94,2400,4.69 +NASDAQ,GTIM,1995-09-01,1.14,1.14,1.13,1.13,1000,5.63 +NASDAQ,GIII,2009-11-20,17.70,18.17,17.70,17.97,455100,17.97 +NASDAQ,GIII,2009-04-27,7.99,8.13,7.75,7.94,159900,7.94 +NASDAQ,GIII,2009-03-04,3.37,3.48,3.24,3.43,166200,3.43 +NASDAQ,GIII,2008-01-29,13.64,13.64,12.85,13.36,94600,13.36 +NASDAQ,GIII,2007-12-04,14.55,14.55,13.83,13.84,90100,13.84 +NASDAQ,GIII,2007-05-24,19.03,19.08,18.17,18.49,114900,18.49 +NASDAQ,GIII,2007-05-18,18.70,19.68,18.70,19.25,126500,19.25 +NASDAQ,GIII,2006-11-01,15.30,15.77,15.15,15.40,66600,15.40 +NASDAQ,GIII,2006-04-26,9.88,10.73,9.88,10.00,41800,10.00 +NASDAQ,GIII,2005-10-31,10.15,10.20,10.15,10.20,4400,6.80 +NASDAQ,GIII,2005-07-15,10.20,10.40,10.20,10.40,15400,6.93 +NASDAQ,GIII,2005-02-10,8.35,8.35,8.35,8.35,000,5.57 +NASDAQ,GIII,2004-12-21,6.71,6.86,6.71,6.79,4200,4.53 +NASDAQ,GIII,2004-10-13,6.33,7.22,6.33,7.00,8600,4.67 +NASDAQ,GIII,2004-09-09,6.01,6.30,6.01,6.30,3900,4.20 +NASDAQ,GIII,2004-08-09,6.90,6.90,6.82,6.82,600,4.55 +NASDAQ,GIII,2003-08-11,7.00,7.09,6.51,6.89,12200,4.59 +NASDAQ,GIII,2003-04-11,6.20,6.20,6.20,6.20,3200,4.13 +NASDAQ,GIII,2003-03-26,5.47,6.32,5.44,6.05,37200,4.03 +NASDAQ,GIII,2003-03-12,4.73,4.84,4.67,4.84,400,3.23 +NASDAQ,GIII,2003-02-24,5.25,5.40,5.25,5.40,14400,3.60 +NASDAQ,GIII,2002-12-18,6.24,6.24,6.24,6.24,200,4.16 +NASDAQ,GIII,2002-10-24,5.46,5.46,5.42,5.42,400,3.61 +NASDAQ,GIII,2002-07-02,7.59,7.59,7.59,7.59,000,5.06 +NASDAQ,GIII,2002-05-23,8.10,8.10,8.10,8.10,200,5.40 +NASDAQ,GIII,2001-05-09,7.99,7.99,7.99,7.99,600,5.33 +NASDAQ,GIII,2001-02-22,7.03,7.03,7.00,7.00,9400,4.67 +NASDAQ,GIII,2000-07-25,5.25,5.31,5.06,5.25,10000,3.50 +NASDAQ,GIII,1999-05-20,2.31,2.31,2.03,2.12,16600,1.42 +NASDAQ,GIII,1999-05-10,2.00,2.16,2.00,2.12,29700,1.42 +NASDAQ,GIII,1999-02-05,3.06,3.06,2.81,2.87,59800,1.92 +NASDAQ,GIII,1998-12-29,3.06,12.25,3.06,8.87,18117000,5.92 +NASDAQ,GIII,1998-09-09,2.25,2.31,2.22,2.25,59100,1.50 +NASDAQ,GIII,1998-04-06,5.87,6.00,5.87,6.00,1600,4.00 +NASDAQ,GIII,1998-03-26,6.75,6.75,6.13,6.38,17800,4.25 +NASDAQ,GIII,1997-10-20,5.25,5.25,5.12,5.25,11000,3.50 +NASDAQ,GIII,1997-08-28,5.50,5.50,5.50,5.50,9000,3.67 +NASDAQ,GIII,1997-07-08,5.75,6.00,5.75,5.94,11700,3.96 +NASDAQ,GIII,1997-07-01,5.87,5.94,5.81,5.81,226000,3.88 +NASDAQ,GIII,1995-06-06,1.37,1.37,1.37,1.37,300,0.92 +NASDAQ,GIII,1994-06-22,3.62,3.62,3.62,3.62,400,2.42 +NASDAQ,GIII,1994-06-14,4.25,4.25,4.25,4.25,800,2.83 +NASDAQ,GIII,1992-06-16,5.75,6.00,5.12,5.25,49500,3.50 +NASDAQ,GIII,1992-04-23,6.50,6.75,6.50,6.75,3600,4.50 +NASDAQ,GIII,1990-10-16,4.50,4.50,3.50,4.00,62700,2.67 +NASDAQ,GIII,1990-09-14,7.00,7.25,6.25,6.75,56700,4.50 +NASDAQ,GIII,1990-08-24,10.75,11.25,9.50,10.00,72200,6.67 +NASDAQ,GSIT,2010-01-29,4.34,4.46,4.30,4.46,117600,4.46 +NASDAQ,GSIT,2009-12-17,4.05,4.05,3.95,4.00,201900,4.00 +NASDAQ,GSIT,2009-11-11,3.62,3.68,3.51,3.57,21600,3.57 +NASDAQ,GSIT,2009-08-06,3.86,3.90,3.75,3.75,32200,3.75 +NASDAQ,GSIT,2009-06-03,3.46,3.46,3.41,3.46,4100,3.46 +NASDAQ,GSIT,2008-05-05,3.55,3.65,3.51,3.53,22500,3.53 +NASDAQ,GSIT,2007-11-26,2.35,2.37,2.30,2.30,5700,2.30 +NASDAQ,GSIT,2007-08-28,2.98,3.01,2.90,2.90,10900,2.90 +NASDAQ,GOOD,2009-11-11,13.94,13.99,13.78,13.98,26100,13.59 +NASDAQ,GOOD,2009-08-06,13.82,14.19,13.61,13.71,29400,12.98 +NASDAQ,GOOD,2009-07-28,14.07,14.28,13.87,14.19,28700,13.43 +NASDAQ,GOOD,2009-07-20,13.76,14.06,13.76,13.99,25800,13.12 +NASDAQ,GOOD,2009-01-09,9.08,9.50,9.08,9.34,6000,8.14 +NASDAQ,GOOD,2008-10-16,10.83,11.14,10.60,11.12,2900,9.36 +NASDAQ,GOOD,2007-05-11,20.13,20.20,19.91,20.00,20200,14.91 +NASDAQ,GOOD,2007-03-29,19.92,20.04,19.75,20.04,8300,14.85 +NASDAQ,GOOD,2006-12-18,20.14,20.43,20.14,20.21,15700,14.71 +NASDAQ,GOOD,2006-08-29,20.03,20.35,20.03,20.06,7900,14.26 +NASDAQ,GOOD,2006-07-12,18.51,19.22,18.51,18.80,6800,13.20 +NASDAQ,GOOD,2004-12-30,16.65,17.01,16.65,17.01,10100,10.83 +NASDAQ,GOOD,2004-11-17,16.95,17.00,16.95,16.99,5100,10.74 +NASDAQ,GOOD,2004-07-20,16.60,16.60,16.25,16.59,10000,10.41 +NASDAQ,GOOD,2004-05-14,16.26,16.26,16.00,16.01,6900,9.97 +NASDAQ,GOOD,2004-02-10,17.00,17.05,16.85,17.00,12500,10.51 +NASDAQ,GULF,2009-12-29,14.45,14.60,14.31,14.45,8200,14.45 +NASDAQ,GULF,2009-11-25,14.98,15.92,14.98,15.36,11900,15.32 +NASDAQ,GAME,2010-02-04,8.78,9.14,8.66,8.95,1371200,8.95 +NASDAQ,GOLD,2009-12-15,81.12,81.96,79.86,80.02,1316100,80.02 +NASDAQ,GOLD,2009-07-28,63.58,63.74,60.06,60.70,1538900,60.70 +NASDAQ,GOLD,2008-05-23,45.65,46.15,44.77,45.27,402300,45.14 +NASDAQ,GOLD,2008-03-24,43.94,45.24,43.23,43.81,585900,43.68 +NASDAQ,GOLD,2007-06-26,21.60,21.64,20.90,21.41,400600,21.29 +NASDAQ,GOLD,2007-03-28,24.08,24.15,23.75,23.90,166500,23.77 +NASDAQ,GOLD,2007-03-27,24.13,24.14,23.74,23.84,214600,23.71 +NASDAQ,GOLD,2007-01-17,21.54,22.15,21.50,21.95,245800,21.74 +NASDAQ,GOLD,2006-12-22,22.50,22.70,22.36,22.48,182400,22.26 +NASDAQ,GOLD,2006-08-03,23.05,23.45,22.55,22.70,324500,22.48 +NASDAQ,GOLD,2006-06-20,17.90,19.08,17.90,18.80,510500,18.62 +NASDAQ,GOLD,2006-05-18,20.63,20.80,19.61,20.01,578900,19.82 +NASDAQ,GOLD,2004-11-16,12.38,12.52,12.16,12.24,402000,12.12 +NASDAQ,GOLD,2004-11-15,12.57,12.57,12.15,12.16,550000,12.04 +NASDAQ,GOLD,2004-11-04,10.94,11.58,10.86,11.20,851600,11.09 +NASDAQ,GOLD,2004-08-17,8.80,9.23,8.58,8.96,275900,8.87 +NASDAQ,GOLD,2003-09-15,24.22,24.22,23.30,24.12,453800,11.94 +NASDAQ,GFIG,2009-11-13,4.72,4.81,4.64,4.65,946200,4.65 +NASDAQ,GFIG,2008-07-07,8.53,8.85,7.91,8.15,3014000,7.66 +NASDAQ,GFIG,2007-10-08,87.98,88.37,87.14,87.98,390800,20.53 +NASDAQ,GFIG,2007-09-28,86.87,88.05,83.57,86.12,2183200,20.09 +NASDAQ,GFIG,2006-09-11,50.05,51.81,49.97,51.16,980400,11.94 +NASDAQ,GFIG,2006-05-09,65.43,65.54,61.80,61.81,1654000,14.42 +NASDAQ,GFIG,2006-04-04,50.78,53.43,50.66,52.95,727200,12.35 +NASDAQ,GFIG,2006-01-24,52.35,52.50,51.75,51.84,734000,12.10 +NASDAQ,GSIC,2009-04-16,15.00,15.20,14.80,15.13,269300,15.13 +NASDAQ,GSIC,2008-07-01,13.45,13.69,12.93,13.50,568700,13.50 +NASDAQ,GSIC,2008-05-19,14.77,15.15,14.54,14.72,225500,14.72 +NASDAQ,GSIC,2007-10-22,26.37,27.15,25.51,26.98,249900,26.98 +NASDAQ,GSIC,2007-09-27,26.56,26.98,26.31,26.66,245300,26.66 +NASDAQ,GSIC,2006-08-02,12.62,12.90,12.38,12.53,167700,12.53 +NASDAQ,GSIC,2006-01-03,15.11,15.20,14.53,14.78,341500,14.78 +NASDAQ,GSIC,2005-10-19,18.89,19.66,18.40,19.62,311500,19.62 +NASDAQ,GSIC,2004-07-12,9.00,9.15,8.95,9.12,40800,9.12 +NASDAQ,GSIC,2004-06-17,8.58,8.58,8.01,8.22,28500,8.22 +NASDAQ,GSIC,2003-12-10,9.31,9.31,8.99,9.11,68100,9.11 +NASDAQ,GSIC,2003-01-17,3.20,3.29,3.05,3.24,36400,3.24 +NASDAQ,GSIC,2001-03-19,4.06,4.25,4.00,4.12,20000,4.12 +NASDAQ,GSIC,2000-11-27,10.00,11.12,8.44,9.12,135400,9.12 +NASDAQ,GSIC,1999-09-22,24.69,24.75,23.94,24.25,58600,24.25 +NASDAQ,GSIC,1999-06-22,17.00,17.12,16.25,16.69,18600,16.69 +NASDAQ,GSIC,1999-03-23,12.00,12.38,11.50,11.87,7800,11.87 +NASDAQ,GSIC,1998-11-04,6.00,6.38,5.25,5.38,28400,5.38 +NASDAQ,GPOR,2010-01-28,10.75,10.78,10.06,10.44,190700,10.44 +NASDAQ,GPOR,2009-08-07,7.19,7.25,6.88,7.23,205700,7.23 +NASDAQ,GPOR,2009-07-27,7.18,7.30,7.05,7.20,75000,7.20 +NASDAQ,GPOR,2009-07-21,7.18,7.45,6.63,7.01,251600,7.01 +NASDAQ,GPOR,2009-05-06,3.30,3.30,3.09,3.21,346700,3.21 +NASDAQ,GPOR,2008-08-01,14.42,14.93,14.42,14.68,501400,14.68 +NASDAQ,GPOR,2007-01-12,11.77,11.97,11.50,11.70,103900,11.70 +NASDAQ,GPOR,2007-01-09,12.24,12.44,12.00,12.24,74700,12.24 +NASDAQ,GPOR,2006-09-08,12.57,12.59,12.35,12.35,17300,12.35 +NASDAQ,GPOR,2006-07-13,11.13,11.20,10.98,11.16,60300,11.16 +NASDAQ,GPOR,2006-05-02,13.99,14.25,13.95,14.17,81700,14.17 +NASDAQ,GPOR,2006-04-03,15.12,15.50,15.00,15.20,33200,15.20 +NASDAQ,GPOR,2005-02-23,3.95,3.95,3.90,3.90,1300,3.90 +NASDAQ,GPOR,2004-08-17,1.90,2.20,1.85,1.85,6300,1.85 +NASDAQ,GPOR,2004-08-06,1.75,1.75,1.73,1.73,11000,1.73 +NASDAQ,GPOR,2004-06-02,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,GPOR,2003-08-07,3.05,3.05,3.05,3.05,000,3.05 +NASDAQ,GPOR,2002-12-10,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,GPOR,2002-05-22,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,GPOR,2001-08-13,4.45,4.45,4.30,4.30,3500,4.30 +NASDAQ,GPOR,2001-05-24,5.55,5.70,4.50,5.00,34300,5.00 +NASDAQ,GPOR,2000-10-12,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,GPOR,2000-03-31,2.87,2.87,2.87,2.87,2000,2.87 +NASDAQ,GPOR,2000-01-28,2.38,2.38,2.38,2.38,100,2.38 +NASDAQ,HALO,2010-01-04,5.93,6.15,5.93,6.11,302200,6.11 +NASDAQ,HALO,2009-06-18,7.22,7.40,7.07,7.27,272800,7.27 +NASDAQ,HALO,2009-04-28,5.99,6.22,5.95,6.10,129900,6.10 +NASDAQ,HALO,2007-12-21,7.17,7.20,6.97,7.06,728400,7.06 +NASDAQ,HALO,2007-10-26,9.15,9.46,9.00,9.41,201700,9.41 +NASDAQ,HALO,2007-07-16,10.02,10.05,9.73,9.81,129000,9.81 +NASDAQ,HALO,2007-03-12,8.30,8.30,7.79,7.98,341400,7.98 +NASDAQ,HALO,2006-11-30,2.90,2.90,2.84,2.89,101800,2.89 +NASDAQ,HALO,2006-10-13,2.78,2.78,2.68,2.75,25300,2.75 +NASDAQ,HALO,2006-04-06,3.31,3.34,3.30,3.33,14600,3.33 +NASDAQ,HALO,2006-03-03,3.50,3.50,3.10,3.11,533400,3.11 +NASDAQ,HALO,2005-07-14,1.80,1.80,1.80,1.80,2600,1.80 +NASDAQ,HALO,2005-05-11,1.95,1.99,1.90,1.95,38800,1.95 +NASDAQ,HALO,2004-10-01,2.25,2.27,2.20,2.20,47400,2.20 +NASDAQ,HALO,2004-08-20,1.69,1.95,1.68,1.87,684000,1.87 +NASDAQ,HALO,2004-08-19,1.61,1.70,1.60,1.65,499000,1.65 +NASDAQ,HLND,2008-04-25,47.93,47.99,47.37,47.99,500,42.65 +NASDAQ,HLND,2008-04-14,45.18,45.87,44.84,45.64,1000,40.56 +NASDAQ,HLND,2008-03-05,47.78,48.04,47.29,48.01,10000,42.66 +NASDAQ,HLND,2007-09-05,50.75,51.31,50.75,51.31,9800,44.19 +NASDAQ,HLND,2006-10-16,48.00,48.00,46.57,47.41,6300,38.70 +NASDAQ,HLND,2006-10-11,47.50,47.87,46.98,47.63,9800,38.88 +NASDAQ,HLND,2006-10-10,45.79,47.64,45.79,47.00,6700,38.37 +NASDAQ,HLND,2006-04-27,44.29,44.98,44.25,44.58,16100,35.31 +NASDAQ,HLND,2006-03-21,40.66,41.15,39.60,40.95,11600,32.43 +NASDAQ,HLND,2005-10-10,44.50,44.50,44.00,44.00,2000,33.91 +NASDAQ,HLND,2005-05-09,34.01,34.08,33.48,33.48,5300,25.50 +NASDAQ,HLND,2005-02-16,30.10,31.49,29.77,30.99,173400,23.44 +NASDAQ,HCCI,2009-11-17,9.79,11.30,9.79,11.23,13100,11.23 +NASDAQ,HCCI,2009-11-16,10.13,10.20,9.51,10.18,19600,10.18 +NASDAQ,HCCI,2009-05-26,9.00,9.36,9.00,9.33,9300,9.33 +NASDAQ,HCCI,2008-08-21,13.70,14.47,13.70,14.47,400,14.47 +NASDAQ,HCCI,2008-06-25,12.81,12.82,12.55,12.62,18400,12.62 +NASDAQ,HANS,2009-09-04,31.98,32.52,31.84,32.08,1010400,32.08 +NASDAQ,HANS,2008-01-14,43.55,43.79,42.88,43.35,1416600,43.35 +NASDAQ,HANS,2007-08-28,44.46,44.75,42.86,43.06,948500,43.06 +NASDAQ,HANS,2007-06-21,44.68,46.44,44.51,46.22,2349700,46.22 +NASDAQ,HANS,2006-10-24,32.44,32.72,31.97,32.25,1464200,32.25 +NASDAQ,HANS,2006-08-25,30.45,30.50,29.50,29.94,5081500,29.94 +NASDAQ,HANS,2006-06-02,185.98,188.68,182.68,184.28,7383600,46.07 +NASDAQ,HANS,2006-05-24,177.25,180.00,162.45,169.97,15279600,42.49 +NASDAQ,HANS,2006-05-17,188.00,194.75,185.03,186.83,8467200,46.71 +NASDAQ,HANS,2006-01-18,96.92,97.48,93.41,95.39,5338800,23.85 +NASDAQ,HANS,2005-09-26,40.90,42.87,40.26,42.25,2102400,10.56 +NASDAQ,HANS,2004-10-27,25.80,26.91,25.30,26.00,1037600,3.25 +NASDAQ,HANS,2003-07-25,4.89,5.01,4.89,5.01,16800,0.63 +NASDAQ,HANS,2003-02-27,4.19,4.25,4.08,4.08,9600,0.51 +NASDAQ,HANS,2002-12-26,4.29,4.29,4.21,4.21,4000,0.53 +NASDAQ,HANS,2002-11-07,4.21,4.21,4.21,4.21,14400,0.53 +NASDAQ,HANS,2002-11-05,4.33,4.33,4.15,4.15,8800,0.52 +NASDAQ,HANS,2001-10-16,3.50,3.50,3.42,3.42,27200,0.43 +NASDAQ,HANS,2001-05-15,2.96,3.01,2.96,3.00,37600,0.38 +NASDAQ,HANS,2001-04-30,3.26,3.26,3.26,3.26,8000,0.41 +NASDAQ,HANS,2001-01-31,4.00,4.06,4.00,4.06,7200,0.51 +NASDAQ,HANS,1999-11-29,4.50,4.63,4.37,4.63,416800,0.58 +NASDAQ,HANS,1999-08-02,5.63,5.63,5.12,5.19,963200,0.65 +NASDAQ,HANS,1999-07-19,5.12,5.25,5.00,5.25,406400,0.66 +NASDAQ,HANS,1998-10-14,3.09,3.88,3.09,3.75,625600,0.47 +NASDAQ,HANS,1998-05-15,4.06,4.25,3.88,4.06,893600,0.51 +NASDAQ,HANS,1998-04-02,2.53,2.53,2.50,2.50,75200,0.31 +NASDAQ,HANS,1996-08-21,1.98,2.00,1.81,2.00,278400,0.25 +NASDAQ,HANS,1995-10-09,1.06,1.19,1.06,1.06,15200,0.13 +NASDAQ,HNAB,2010-01-11,0.17,0.18,0.16,0.17,806700,0.17 +NASDAQ,HNAB,2009-09-17,0.59,0.60,0.59,0.60,59100,0.60 +NASDAQ,HNAB,2009-09-15,0.52,0.64,0.52,0.64,253100,0.64 +NASDAQ,HNAB,2009-08-03,0.77,0.81,0.71,0.72,70000,0.72 +NASDAQ,HNAB,2009-06-22,0.45,0.47,0.45,0.47,75600,0.47 +NASDAQ,HNAB,2009-05-14,0.27,0.31,0.27,0.29,10000,0.29 +NASDAQ,HNAB,2008-08-27,0.55,0.62,0.54,0.57,16100,0.57 +NASDAQ,HNAB,2007-11-21,1.24,1.34,1.23,1.23,33000,1.23 +NASDAQ,HNAB,2006-12-11,6.82,6.90,6.69,6.82,120100,6.82 +NASDAQ,HNAB,2006-09-15,7.64,7.64,7.35,7.44,185500,7.44 +NASDAQ,HNAB,2006-07-10,8.43,8.60,7.83,7.99,148000,7.99 +NASDAQ,HNAB,2006-03-02,9.55,11.00,9.50,10.58,410600,10.58 +NASDAQ,HNAB,2005-12-23,6.00,6.00,5.62,5.62,31100,5.62 +NASDAQ,HNAB,2005-12-08,5.69,5.74,5.56,5.56,47300,5.56 +NASDAQ,HNAB,2004-10-15,6.24,6.44,6.24,6.44,700,6.44 +NASDAQ,HSOA,2009-06-30,0.04,0.05,0.04,0.04,25100,0.04 +NASDAQ,HSOA,2008-11-06,0.29,0.34,0.29,0.30,70600,0.30 +NASDAQ,HSOA,2007-12-31,0.98,1.01,0.96,1.00,1208800,1.00 +NASDAQ,HSOA,2007-11-30,1.01,1.16,1.01,1.06,1029700,1.06 +NASDAQ,HSOA,2007-06-04,7.95,8.24,7.95,8.09,2093100,8.09 +NASDAQ,HSOA,2007-03-05,4.56,4.96,4.41,4.91,5388500,4.91 +NASDAQ,HSOA,2006-11-03,5.64,5.79,5.54,5.71,944900,5.71 +NASDAQ,HSOA,2005-12-30,4.40,4.52,4.33,4.48,800000,4.48 +NASDAQ,HSOA,2005-08-17,2.50,2.52,2.21,2.28,759300,2.28 +NASDAQ,HSOA,2005-01-27,1.54,1.54,1.48,1.54,61700,1.54 +NASDAQ,HSOA,2004-12-03,1.47,1.50,1.40,1.47,112200,1.47 +NASDAQ,HSOA,2004-11-05,1.47,1.52,1.47,1.52,21800,1.52 +NASDAQ,HSOA,2004-09-16,1.30,1.30,1.25,1.27,33200,1.27 +NASDAQ,HSOA,2004-07-30,1.17,1.19,1.16,1.19,8300,1.19 +NASDAQ,HSOA,2004-06-23,1.39,1.40,1.30,1.40,11200,1.40 +NASDAQ,HSOA,2004-04-16,1.51,1.51,1.46,1.50,19800,1.50 +NASDAQ,HSOA,2003-10-09,2.14,2.19,1.95,2.14,55300,2.14 +NASDAQ,HSOA,2003-05-22,3.00,3.08,2.95,3.08,8000,3.08 +NASDAQ,HSOA,2002-11-06,2.50,2.50,2.00,2.50,8500,2.50 +NASDAQ,HSOA,2002-03-27,1.25,1.41,1.01,1.15,9700,1.15 +NASDAQ,HSOA,2001-11-08,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,HSOA,2001-07-10,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,HSOA,2001-04-18,1.88,1.88,1.88,1.88,000,1.88 +NASDAQ,HSOA,1999-10-05,2.75,2.75,2.50,2.50,4200,2.50 +NASDAQ,HSOA,1999-02-12,0.62,0.84,0.62,0.84,10900,0.84 +NASDAQ,HSOA,1998-08-28,1.88,1.89,1.63,1.63,4600,1.63 +NASDAQ,HSOA,1998-01-16,0.44,0.44,0.38,0.44,12400,4.37 +NASDAQ,HSOA,1997-10-20,0.55,0.56,0.52,0.55,2800,5.47 +NASDAQ,HAYN,2009-11-27,25.12,25.97,24.76,25.72,55900,25.53 +NASDAQ,HAYN,2009-07-22,25.06,25.46,24.23,24.37,102000,24.19 +NASDAQ,HAYN,2008-08-11,58.50,60.17,58.34,59.18,225100,58.74 +NASDAQ,HAYN,2008-06-27,58.00,58.99,57.13,58.08,333200,57.65 +NASDAQ,HAYN,2008-03-10,55.90,56.63,51.23,51.87,310300,51.48 +NASDAQ,HAYN,2007-07-11,90.02,90.40,88.88,90.00,218900,89.33 +NASDAQ,HAYN,2007-05-02,74.54,78.81,74.54,78.43,113400,77.84 +NASDAQ,HNSN,2010-01-20,3.18,3.22,2.96,3.02,506000,3.02 +NASDAQ,HNSN,2009-10-07,3.75,3.75,3.61,3.74,237200,3.74 +NASDAQ,HNSN,2009-08-19,3.52,3.55,3.34,3.46,564100,3.46 +NASDAQ,HNSN,2008-10-14,9.38,9.98,8.14,8.60,309500,8.60 +NASDAQ,HNSN,2008-05-27,17.81,18.15,17.53,18.00,248500,18.00 +NASDAQ,HNSN,2007-07-19,19.39,19.92,19.39,19.91,223000,19.91 +NASDAQ,HNSN,2007-07-12,18.64,18.99,18.34,18.73,118800,18.73 +NASDAQ,HIFS,2009-04-21,27.00,27.04,27.00,27.04,400,26.29 +NASDAQ,HIFS,2009-04-02,27.25,27.25,27.25,27.25,200,26.29 +NASDAQ,HIFS,2008-08-28,30.96,30.96,30.96,30.96,000,29.16 +NASDAQ,HIFS,2007-09-26,29.50,29.50,29.50,29.50,000,26.84 +NASDAQ,HIFS,2007-07-02,31.50,31.50,31.50,31.50,000,28.48 +NASDAQ,HIFS,2006-11-08,34.50,34.75,34.50,34.75,900,30.70 +NASDAQ,HIFS,2006-10-12,37.75,37.75,37.50,37.50,300,33.13 +NASDAQ,HIFS,2005-05-05,42.82,42.82,42.82,42.82,100,36.68 +NASDAQ,HIFS,2004-09-23,41.11,41.11,41.11,41.11,000,34.57 +NASDAQ,HIFS,2004-03-22,40.00,40.00,40.00,40.00,8400,33.35 +NASDAQ,HIFS,2003-12-22,41.53,41.53,41.50,41.50,400,34.31 +NASDAQ,HIFS,2003-08-01,38.15,38.15,38.15,38.15,000,31.38 +NASDAQ,HIFS,2003-07-23,36.50,36.50,36.50,36.50,000,30.03 +NASDAQ,HIFS,2003-05-02,34.25,34.25,34.25,34.25,000,28.03 +NASDAQ,HIFS,2003-03-31,30.95,31.95,30.95,31.95,900,26.02 +NASDAQ,HIFS,2003-02-13,30.45,30.45,30.45,30.45,000,24.80 +NASDAQ,HIFS,2002-10-18,29.22,29.22,29.22,29.22,000,23.52 +NASDAQ,HIFS,2002-05-08,30.25,30.75,30.25,30.75,2000,24.47 +NASDAQ,HIFS,2002-03-08,25.15,25.60,25.15,25.60,5700,20.25 +NASDAQ,HIFS,2001-11-05,24.00,24.00,24.00,24.00,400,18.74 +NASDAQ,HIFS,2001-10-24,24.00,24.00,24.00,24.00,100,18.74 +NASDAQ,HIFS,2001-07-18,23.00,23.00,23.00,23.00,000,17.84 +NASDAQ,HIFS,2001-06-12,20.10,20.40,20.10,20.25,1100,15.60 +NASDAQ,HIFS,2001-04-18,19.00,19.00,19.00,19.00,1100,14.64 +NASDAQ,HIFS,2001-04-03,18.50,18.50,18.50,18.50,12500,14.14 +NASDAQ,HIFS,2001-03-09,18.37,18.37,18.37,18.37,000,14.04 +NASDAQ,HIFS,2001-02-12,19.00,19.00,19.00,19.00,1200,14.52 +NASDAQ,HIFS,2000-02-29,12.75,12.75,12.75,12.75,200,9.31 +NASDAQ,HIFS,1999-08-13,15.75,15.75,15.75,15.75,000,11.22 +NASDAQ,HIFS,1999-07-12,15.75,15.75,15.75,15.75,000,11.22 +NASDAQ,HIFS,1999-05-03,16.00,16.00,16.00,16.00,600,11.32 +NASDAQ,HIFS,1999-04-14,15.19,15.56,15.19,15.56,2500,11.01 +NASDAQ,HIFS,1998-11-30,17.00,17.00,16.37,17.00,3100,11.87 +NASDAQ,HIFS,1998-09-10,25.00,25.00,25.00,25.00,000,11.59 +NASDAQ,HIFS,1998-09-02,24.75,24.75,24.75,24.75,400,11.47 +NASDAQ,HIFS,1998-07-29,29.50,29.50,29.50,29.50,000,13.67 +NASDAQ,HIFS,1997-07-18,23.75,24.62,23.75,23.87,6800,10.89 +NASDAQ,HIFS,1997-02-20,18.50,18.50,18.50,18.50,000,8.36 +NASDAQ,HIFS,1996-12-10,18.25,18.25,18.25,18.25,1400,8.20 +NASDAQ,HIFS,1996-11-13,16.50,16.50,16.50,16.50,000,7.42 +NASDAQ,HIFS,1996-10-04,15.75,15.75,15.75,15.75,000,7.04 +NASDAQ,HIFS,1996-05-06,14.00,14.00,14.00,14.00,000,6.23 +NASDAQ,HIFS,1996-01-16,14.00,14.00,14.00,14.00,1800,6.20 +NASDAQ,HIFS,1995-12-06,13.75,13.75,13.75,13.75,000,6.06 +NASDAQ,HIFS,1995-06-13,11.38,11.38,11.00,11.00,2400,4.79 +NASDAQ,HIFS,1995-03-22,11.00,11.00,11.00,11.00,000,4.77 +NASDAQ,HIFS,1995-03-03,11.75,11.75,11.75,11.75,000,5.09 +NASDAQ,HIFS,1994-10-19,10.50,10.50,10.50,10.50,300,4.53 +NASDAQ,HIFS,1994-08-04,11.75,11.75,11.75,11.75,3400,5.06 +NASDAQ,HIFS,1994-03-18,9.25,9.25,9.25,9.25,000,3.95 +NASDAQ,HOLI,2009-11-19,11.20,12.06,11.06,12.03,2060700,12.03 +NASDAQ,HOLI,2009-06-02,5.94,6.15,5.88,5.90,123100,5.90 +NASDAQ,HDSN,2009-11-12,1.08,1.15,1.08,1.15,12600,1.15 +NASDAQ,HDSN,2009-08-17,1.27,1.29,1.23,1.25,3500,1.25 +NASDAQ,HDSN,2009-03-19,1.35,1.50,1.29,1.45,66000,1.45 +NASDAQ,HDSN,2009-02-25,1.48,1.53,1.33,1.48,17700,1.48 +NASDAQ,HDSN,2008-10-09,1.00,1.00,0.75,0.85,164500,0.85 +NASDAQ,HDSN,2008-08-14,2.55,2.69,2.55,2.56,93700,2.56 +NASDAQ,HDSN,2008-05-12,2.90,2.90,2.55,2.57,472700,2.57 +NASDAQ,HDSN,2008-05-02,2.32,2.50,2.32,2.50,54100,2.50 +NASDAQ,HDSN,2008-02-29,1.29,1.36,1.26,1.36,72100,1.36 +NASDAQ,HDSN,2007-09-10,1.14,1.16,1.14,1.16,13700,1.16 +NASDAQ,HDSN,2007-04-13,1.10,1.14,1.10,1.10,9800,1.10 +NASDAQ,HDSN,2007-02-02,1.22,1.23,1.15,1.23,47700,1.23 +NASDAQ,HDSN,2006-02-15,1.61,1.68,1.61,1.66,16400,1.66 +NASDAQ,HDSN,2005-10-17,2.50,2.59,2.40,2.57,47900,2.57 +NASDAQ,HDSN,2005-08-25,1.37,1.47,1.37,1.47,19400,1.47 +NASDAQ,HDSN,2005-02-04,0.88,0.96,0.88,0.96,4900,0.96 +NASDAQ,HDSN,2004-09-28,0.86,0.86,0.85,0.86,2300,0.86 +NASDAQ,HDSN,2004-04-14,1.08,1.08,1.08,1.08,1000,1.08 +NASDAQ,HDSN,2004-02-05,1.33,1.33,1.10,1.12,13500,1.12 +NASDAQ,HDSN,2004-01-09,1.39,1.43,1.38,1.43,5100,1.43 +NASDAQ,HDSN,2003-11-03,0.98,1.03,0.98,1.03,9900,1.03 +NASDAQ,HDSN,2003-07-29,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,HDSN,2003-06-03,2.45,2.72,2.13,2.13,4500,2.13 +NASDAQ,HDSN,2003-03-19,1.36,1.36,1.36,1.36,000,1.36 +NASDAQ,HDSN,2002-04-17,2.89,2.90,2.75,2.75,4200,2.75 +NASDAQ,HDSN,2002-02-12,2.88,2.99,2.63,2.92,2700,2.92 +NASDAQ,HDSN,2001-09-06,3.14,3.15,3.14,3.14,2000,3.14 +NASDAQ,HDSN,2001-03-05,2.19,2.19,2.19,2.19,500,2.19 +NASDAQ,HDSN,2000-10-20,3.00,3.69,3.00,3.56,55400,3.56 +NASDAQ,HDSN,1999-12-30,1.31,1.56,1.25,1.37,81700,1.37 +NASDAQ,HDSN,1999-11-30,1.94,2.00,1.94,1.94,13100,1.94 +NASDAQ,HDSN,1999-07-14,1.88,1.94,1.81,1.81,21900,1.81 +NASDAQ,HDSN,1999-04-07,1.88,1.88,1.81,1.84,6400,1.84 +NASDAQ,HDSN,1998-07-09,3.56,4.00,3.50,3.88,15900,3.88 +NASDAQ,HDSN,1998-03-23,3.75,3.94,3.75,3.94,12400,3.94 +NASDAQ,HDSN,1997-12-23,3.62,4.06,3.62,3.88,60700,3.88 +NASDAQ,HDSN,1997-06-24,10.31,10.50,9.38,9.50,106200,9.50 +NASDAQ,HDSN,1996-01-30,13.25,13.37,12.75,12.75,10100,12.75 +NASDAQ,HDSN,1995-10-17,16.00,16.25,15.25,16.00,24400,16.00 +NASDAQ,HDSN,1995-04-04,17.87,18.38,17.50,18.13,16000,18.13 +NASDAQ,HWBK,2009-12-09,9.46,9.60,9.35,9.35,6500,9.24 +NASDAQ,HWBK,2008-01-11,25.00,26.00,25.00,26.00,600,22.82 +NASDAQ,HWBK,2007-12-20,25.36,25.36,25.34,25.34,2300,22.24 +NASDAQ,HWBK,2007-12-12,26.75,26.75,26.75,26.75,200,23.48 +NASDAQ,HWBK,2007-08-27,30.03,30.03,30.03,30.03,200,25.97 +NASDAQ,HWBK,2007-06-13,31.83,32.22,31.83,32.22,1900,27.86 +NASDAQ,HWBK,2007-04-17,35.17,35.17,34.50,35.00,1100,30.07 +NASDAQ,HWBK,2006-12-11,31.99,31.99,31.99,31.99,000,27.13 +NASDAQ,HWBK,2006-06-19,29.08,29.08,29.08,29.08,000,24.49 +NASDAQ,HWBK,2006-06-08,29.00,29.00,28.96,28.96,1200,24.21 +NASDAQ,HWBK,2005-07-22,27.80,27.80,27.50,27.75,3400,22.66 +NASDAQ,HWBK,2005-02-23,28.56,28.75,28.56,28.74,600,23.17 +NASDAQ,HWBK,2003-06-12,51.80,52.99,51.80,52.77,4100,27.27 +NASDAQ,HWBK,2002-11-11,31.60,31.60,31.60,31.60,000,16.02 +NASDAQ,HWBK,2002-09-13,29.25,29.25,29.25,29.25,000,14.83 +NASDAQ,HWBK,2002-03-20,28.45,28.45,28.45,28.45,000,14.23 +NASDAQ,HWBK,2001-10-17,26.40,26.40,25.55,25.55,300,12.56 +NASDAQ,HWBK,2001-04-18,20.50,20.50,20.50,20.50,200,9.99 +NASDAQ,HWBK,2001-03-28,23.00,23.00,23.00,23.00,800,11.21 +NASDAQ,HWBK,2001-02-28,23.00,23.00,23.00,23.00,000,11.12 +NASDAQ,HWBK,2000-12-08,24.50,24.50,24.50,24.50,000,11.75 +NASDAQ,HWBK,2000-01-18,59.63,59.63,59.63,59.63,000,13.96 +NASDAQ,HWBK,1999-10-29,58.31,58.31,58.31,58.31,000,13.53 +NASDAQ,HYGS,2009-05-22,0.50,0.51,0.48,0.50,117700,0.50 +NASDAQ,HYGS,2009-04-27,0.47,0.49,0.43,0.45,546500,0.45 +NASDAQ,HYGS,2007-06-06,1.23,1.25,1.18,1.21,664000,1.21 +NASDAQ,HYGS,2006-06-02,3.44,3.45,3.31,3.41,111500,3.41 +NASDAQ,HYGS,2005-03-09,4.55,5.01,4.55,4.85,1104000,4.85 +NASDAQ,HYGS,2004-11-05,4.69,4.84,4.58,4.81,136200,4.81 +NASDAQ,HYGS,2004-06-03,4.94,4.95,4.62,4.68,196400,4.68 +NASDAQ,HYGS,2004-02-12,6.15,6.15,5.90,5.98,253500,5.98 +NASDAQ,HYGS,2003-10-07,5.08,5.82,5.03,5.69,854900,5.69 +NASDAQ,HYGS,2003-08-07,4.25,4.25,3.93,4.15,26800,4.15 +NASDAQ,HYGS,2003-01-13,4.33,4.42,4.24,4.36,92700,4.36 +NASDAQ,HYGS,2003-01-10,4.45,4.47,4.14,4.20,161500,4.20 +NASDAQ,HYGS,2002-11-11,3.81,4.20,3.80,4.13,65200,4.13 +NASDAQ,HYGS,2002-10-23,3.46,3.52,3.40,3.45,17200,3.45 +NASDAQ,HYGS,2002-09-06,3.75,3.77,3.63,3.63,32000,3.63 +NASDAQ,HYGS,2002-07-05,3.25,3.61,3.25,3.50,25500,3.50 +NASDAQ,HYGS,2001-09-10,2.93,3.00,2.84,2.89,30800,2.89 +NASDAQ,HYGS,2001-05-17,5.62,5.70,5.25,5.64,641000,5.64 +NASDAQ,HWCC,2009-11-19,10.82,10.96,10.75,10.82,121500,10.82 +NASDAQ,HWCC,2009-07-23,10.58,11.48,10.46,10.94,170200,10.77 +NASDAQ,HWCC,2008-12-18,9.35,9.73,9.10,9.60,102700,9.26 +NASDAQ,HWCC,2008-02-28,15.64,15.66,14.65,15.11,97400,14.32 +NASDAQ,HWCC,2007-04-27,30.07,31.13,29.44,30.70,532000,28.68 +NASDAQ,HWCC,2006-11-29,23.37,23.91,23.14,23.31,370900,21.78 +NASDAQ,HRBN,2009-12-31,20.70,20.96,20.50,20.54,85100,20.54 +NASDAQ,HRBN,2009-11-20,19.76,20.32,19.63,20.27,654200,20.27 +NASDAQ,HRBN,2009-10-12,19.57,19.72,18.96,19.24,203300,19.24 +NASDAQ,HRBN,2008-04-17,13.76,14.47,13.76,14.31,82000,14.31 +NASDAQ,HRBN,2007-12-06,19.25,19.95,18.50,18.70,121600,18.70 +NASDAQ,HRBN,2006-11-21,7.75,7.90,7.50,7.90,31900,7.90 +NASDAQ,HRBN,2006-08-21,10.50,10.50,10.50,10.50,700,10.50 +NASDAQ,HRBN,2005-11-14,5.10,5.10,5.10,5.10,2000,5.10 +NASDAQ,HRBN,2005-11-11,4.92,5.10,4.90,5.10,49100,5.10 +NASDAQ,HRBN,2005-11-09,4.93,4.93,4.93,4.93,000,4.93 +NASDAQ,HRBN,2005-10-11,4.50,4.50,4.50,4.50,9800,4.50 +NASDAQ,HRBN,2005-09-13,4.05,4.30,3.74,4.05,208400,4.05 +NASDAQ,HRBN,2005-07-29,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,HRBN,2005-04-07,3.75,3.90,3.75,3.90,1800,3.90 +NASDAQ,HAIN,2010-02-02,16.00,16.36,16.00,16.24,291400,16.24 +NASDAQ,HAIN,2009-02-12,14.07,14.71,14.02,14.67,369800,14.67 +NASDAQ,HAIN,2007-11-09,31.85,32.03,31.14,31.62,304100,31.62 +NASDAQ,HAIN,2007-07-24,27.81,27.92,27.37,27.70,620500,27.70 +NASDAQ,HAIN,2007-04-17,30.71,30.88,30.47,30.83,110700,30.83 +NASDAQ,HAIN,2006-10-19,27.82,28.13,27.82,28.11,153600,28.11 +NASDAQ,HAIN,2005-12-01,22.47,22.50,22.25,22.44,349100,22.44 +NASDAQ,HAIN,2005-10-13,18.48,18.78,18.39,18.51,122800,18.51 +NASDAQ,HAIN,2005-04-12,18.05,18.57,17.97,18.53,153200,18.53 +NASDAQ,HAIN,2004-03-23,22.60,22.91,22.50,22.63,190600,22.63 +NASDAQ,HAIN,2003-09-24,18.45,18.54,18.00,18.02,389100,18.02 +NASDAQ,HAIN,2003-05-16,16.98,17.59,16.98,17.49,631600,17.49 +NASDAQ,HAIN,2003-02-03,11.80,12.10,11.60,11.84,337700,11.84 +NASDAQ,HAIN,2002-09-19,15.51,15.60,15.33,15.45,166900,15.45 +NASDAQ,HAIN,2002-04-26,18.80,18.88,17.81,18.00,294400,18.00 +NASDAQ,HAIN,2002-02-07,21.23,21.70,20.31,21.40,809400,21.40 +NASDAQ,HAIN,2001-10-04,19.16,19.29,18.36,18.40,145600,18.40 +NASDAQ,HAIN,2001-06-28,22.89,22.89,22.45,22.57,624200,22.57 +NASDAQ,HAIN,1999-09-14,24.94,25.25,24.50,25.25,307900,25.25 +NASDAQ,HAIN,1999-04-13,17.06,17.19,16.37,16.37,99300,16.37 +NASDAQ,HAIN,1998-11-03,20.87,21.31,20.62,20.81,154700,20.81 +NASDAQ,HAIN,1998-09-09,17.12,17.25,16.63,16.94,41000,16.94 +NASDAQ,HAIN,1998-03-27,19.12,19.50,19.12,19.19,33600,19.19 +NASDAQ,HAIN,1997-05-13,4.56,4.69,4.50,4.69,166200,4.69 +NASDAQ,HAIN,1996-11-13,3.69,3.75,3.62,3.69,39500,3.69 +NASDAQ,HAIN,1996-10-21,3.84,3.88,3.75,3.75,16200,3.75 +NASDAQ,HAIN,1996-01-12,2.94,3.25,2.94,3.13,37200,3.13 +NASDAQ,HAIN,1995-12-28,3.19,3.38,3.00,3.25,123900,3.25 +NASDAQ,HAIN,1995-09-15,4.00,4.00,3.75,3.81,27000,3.81 +NASDAQ,HAIN,1995-06-21,3.88,3.88,3.50,3.75,59800,3.75 +NASDAQ,HAIN,1995-05-30,3.75,3.94,3.56,3.75,35600,3.75 +NASDAQ,HAIN,1995-05-02,4.25,4.41,4.19,4.19,69300,4.19 +NASDAQ,HAIN,1994-10-27,5.12,5.25,4.95,5.25,59800,5.25 +NASDAQ,HILL,2009-05-20,0.70,0.75,0.68,0.75,283900,0.75 +NASDAQ,HILL,2009-02-03,0.51,0.54,0.50,0.50,37600,0.50 +NASDAQ,HILL,2008-09-03,2.16,2.27,2.16,2.19,58800,2.19 +NASDAQ,HILL,2008-07-30,2.63,2.65,2.59,2.63,21800,2.63 +NASDAQ,HILL,2008-02-11,4.00,4.07,3.78,4.05,103400,4.05 +NASDAQ,HILL,2007-12-18,2.20,2.27,2.20,2.20,235800,2.20 +NASDAQ,HILL,2007-08-14,3.14,3.18,3.01,3.07,112200,3.07 +NASDAQ,HILL,2007-05-04,3.96,4.06,3.75,3.83,307600,3.83 +NASDAQ,HILL,2006-12-07,3.34,3.54,3.34,3.47,354900,3.47 +NASDAQ,HILL,2006-07-12,3.35,3.48,3.33,3.41,516500,3.41 +NASDAQ,HILL,2006-04-06,7.04,7.06,6.70,6.81,144800,6.81 +NASDAQ,HILL,2006-01-30,7.67,7.72,7.55,7.60,108500,7.60 +NASDAQ,HILL,2005-06-21,4.85,5.05,4.85,5.02,243000,5.02 +NASDAQ,HILL,2005-05-13,4.68,4.81,4.60,4.64,203800,4.64 +NASDAQ,HILL,2004-09-17,7.56,7.66,7.30,7.52,356800,7.52 +NASDAQ,HILL,2004-07-15,9.22,9.51,9.16,9.24,237800,9.24 +NASDAQ,HILL,2004-06-15,9.73,10.24,9.73,10.24,543100,10.24 +NASDAQ,HILL,2004-04-07,10.12,10.45,9.99,10.37,869700,10.37 +NASDAQ,HILL,2004-03-23,11.03,11.21,10.70,10.78,1293100,10.78 +NASDAQ,HILL,2002-12-19,3.03,3.03,2.90,3.00,98400,3.00 +NASDAQ,HILL,2002-04-16,2.95,3.00,2.88,2.95,74600,2.95 +NASDAQ,HILL,2002-03-11,2.85,3.15,2.85,2.91,222400,2.91 +NASDAQ,HILL,2001-11-19,1.85,1.98,1.83,1.85,8300,1.85 +NASDAQ,HILL,2001-08-31,2.00,2.00,1.86,1.86,7600,1.86 +NASDAQ,HILL,2001-04-18,2.27,2.49,2.20,2.45,81300,2.45 +NASDAQ,HILL,2001-01-19,5.81,6.19,5.50,6.12,46700,6.12 +NASDAQ,HILL,2000-11-02,3.44,3.44,3.19,3.44,98500,3.44 +NASDAQ,HILL,2000-04-18,7.44,8.56,7.44,8.38,158300,8.38 +NASDAQ,HILL,2000-01-10,5.19,6.44,5.19,6.31,326000,6.31 +NASDAQ,HILL,1999-12-06,5.12,5.62,5.12,5.56,85200,5.56 +NASDAQ,HILL,1999-06-15,5.31,5.50,5.12,5.50,25200,5.50 +NASDAQ,HILL,1998-10-19,5.12,5.12,4.81,5.06,32700,5.06 +NASDAQ,HILL,1998-09-01,7.19,7.37,6.38,6.75,59800,6.75 +NASDAQ,HILL,1998-03-05,11.06,11.25,10.50,10.88,101200,10.88 +NASDAQ,HILL,1998-02-12,11.00,11.00,10.44,10.63,142500,10.63 +NASDAQ,HILL,1997-11-06,15.50,16.00,15.50,15.75,68300,15.75 +NASDAQ,HLYS,2010-02-01,2.12,2.15,2.12,2.15,6700,2.15 +NASDAQ,HLYS,2009-09-09,2.28,2.31,2.23,2.24,41700,2.24 +NASDAQ,HLYS,2009-08-28,2.21,2.38,2.21,2.31,82300,2.31 +NASDAQ,HLYS,2009-08-25,2.09,2.10,2.03,2.10,85300,2.10 +NASDAQ,HLYS,2009-01-26,1.94,2.05,1.94,2.05,59500,2.05 +NASDAQ,HLYS,2009-01-23,1.99,2.01,1.97,1.99,32600,1.99 +NASDAQ,HLYS,2008-12-05,3.10,3.16,3.01,3.09,60100,3.09 +NASDAQ,HLYS,2008-03-19,4.34,4.59,4.30,4.49,96900,4.49 +NASDAQ,HLYS,2008-02-08,6.42,6.45,6.19,6.20,157500,6.20 +NASDAQ,HLYS,2007-03-05,33.70,35.29,33.57,33.72,355400,33.72 +NASDAQ,HLYS,2007-01-04,30.96,32.05,30.85,31.71,114600,31.71 +NASDAQ,HALL,2010-02-02,7.88,7.89,7.72,7.75,103200,7.75 +NASDAQ,HALL,2009-09-24,8.22,8.22,7.99,8.10,32300,8.10 +NASDAQ,HALL,2008-10-31,6.33,6.58,6.31,6.50,55200,6.50 +NASDAQ,HALL,2008-07-07,9.24,9.61,9.00,9.42,64200,9.42 +NASDAQ,HALL,2008-03-24,11.10,11.40,10.84,11.20,97600,11.20 +NASDAQ,HALL,2008-03-14,12.67,13.38,12.67,13.05,49400,13.05 +NASDAQ,HALL,2008-02-07,13.83,14.12,13.28,13.55,63900,13.55 +NASDAQ,HALL,2007-12-27,15.88,16.71,15.88,15.90,39500,15.90 +NASDAQ,HALL,2007-09-10,12.51,12.71,11.97,12.22,58400,12.22 +NASDAQ,HALL,2007-07-09,13.32,13.32,12.89,13.12,48400,13.12 +NASDAQ,HALL,2006-05-23,1.83,1.90,1.83,1.90,400,11.40 +NASDAQ,HALL,2005-12-13,1.30,1.30,1.30,1.30,000,7.80 +NASDAQ,HALL,2005-11-04,1.17,1.17,1.12,1.15,1500,6.90 +NASDAQ,HALL,2005-09-20,1.34,1.34,1.34,1.34,000,8.04 +NASDAQ,HALL,2004-09-23,0.87,0.87,0.87,0.87,000,5.22 +NASDAQ,HALL,2004-07-27,1.05,1.05,1.05,1.05,000,6.30 +NASDAQ,HALL,2002-05-30,0.55,0.55,0.55,0.55,000,3.30 +NASDAQ,HALL,2002-02-26,0.43,0.43,0.43,0.43,000,2.58 +NASDAQ,HALL,2002-01-02,0.45,0.45,0.45,0.45,000,2.70 +NASDAQ,HALL,2001-12-12,0.52,0.52,0.52,0.52,500,3.12 +NASDAQ,HALL,2001-12-03,0.50,0.50,0.50,0.50,000,3.00 +NASDAQ,HALL,2001-04-04,0.56,0.56,0.56,0.56,000,3.36 +NASDAQ,HALL,2000-08-09,0.50,0.50,0.50,0.50,000,3.00 +NASDAQ,HALL,1996-05-09,1.19,1.19,1.19,1.19,100,7.13 +NASDAQ,HCII,2009-08-06,7.01,7.25,7.01,7.20,16000,7.20 +NASDAQ,HCII,2008-12-04,5.00,5.30,5.00,5.00,14400,5.00 +NASDAQ,HCII,2008-11-14,5.14,5.49,4.89,5.30,7000,5.30 +NASDAQ,HCII,2008-09-30,6.10,6.19,6.00,6.00,14500,6.00 +NASDAQ,HHGP,2009-01-27,2.69,2.85,2.66,2.83,53600,2.83 +NASDAQ,HHGP,2008-10-28,4.15,4.45,3.97,4.43,230800,4.43 +NASDAQ,HHGP,2008-09-17,8.08,8.25,7.25,7.28,330600,7.28 +NASDAQ,HHGP,2008-09-08,9.53,9.83,9.25,9.57,128200,9.57 +NASDAQ,HHGP,2007-08-28,14.71,14.78,13.85,13.85,134600,13.85 +NASDAQ,HHGP,2007-07-30,16.59,16.80,16.23,16.65,267000,16.65 +NASDAQ,HHGP,2006-01-26,16.20,16.70,15.96,16.64,172700,16.64 +NASDAQ,HHGP,2005-04-08,16.29,16.55,15.60,15.88,107000,15.88 +NASDAQ,HHGP,2005-03-30,17.24,17.50,16.94,16.96,98000,16.96 +NASDAQ,HHGP,2005-03-08,17.00,17.22,16.75,16.80,80600,16.80 +NASDAQ,HHGP,2004-08-02,30.02,30.60,29.34,29.62,124200,14.81 +NASDAQ,HAXS,2009-08-10,0.05,0.08,0.05,0.07,24700,0.07 +NASDAQ,HAXS,2009-08-06,0.07,0.07,0.07,0.07,10000,0.07 +NASDAQ,HAXS,2009-03-03,0.04,0.05,0.04,0.05,400,0.05 +NASDAQ,HAXS,2009-02-09,0.18,0.19,0.16,0.16,38800,0.16 +NASDAQ,HAXS,2007-12-11,0.69,0.71,0.69,0.70,600,0.70 +NASDAQ,HAXS,2007-04-05,1.90,2.00,1.83,1.95,6100,1.95 +NASDAQ,HAXS,2007-01-03,1.31,1.47,1.30,1.40,14300,1.40 +NASDAQ,HAXS,2006-06-14,1.10,1.19,1.06,1.13,61100,1.13 +NASDAQ,HAXS,2006-05-08,1.30,1.30,1.18,1.18,6200,1.18 +NASDAQ,HAXS,2006-03-20,1.59,1.59,1.55,1.58,3000,1.58 +NASDAQ,HAXS,2006-03-09,1.60,1.60,1.28,1.59,7700,1.59 +NASDAQ,HAXS,2005-12-20,1.24,1.31,1.24,1.31,4000,1.31 +NASDAQ,HAXS,2005-07-28,1.50,1.55,1.42,1.55,3600,1.55 +NASDAQ,HAXS,2005-05-23,1.90,2.01,1.90,2.01,2000,2.01 +NASDAQ,HAXS,2003-10-06,3.90,4.11,3.90,3.91,22600,3.91 +NASDAQ,HURN,2010-01-20,25.00,25.50,24.75,25.37,176100,25.37 +NASDAQ,HURN,2009-05-20,45.48,46.54,45.24,46.06,308100,46.06 +NASDAQ,HURN,2009-03-25,43.07,43.86,41.39,42.60,155400,42.60 +NASDAQ,HURN,2008-10-01,55.74,57.44,55.12,56.25,123000,56.25 +NASDAQ,HURN,2008-05-12,47.34,48.00,46.53,47.61,364200,47.61 +NASDAQ,HURN,2007-06-14,66.30,68.98,66.30,68.76,223800,68.76 +NASDAQ,HURN,2006-07-18,32.82,33.39,32.20,32.75,61900,32.75 +NASDAQ,HURN,2006-07-13,32.28,32.28,31.81,32.09,97700,32.09 +NASDAQ,HURN,2006-05-18,31.33,32.70,31.33,31.90,46800,31.90 +NASDAQ,HURN,2006-01-25,23.96,24.37,23.95,24.20,40600,24.20 +NASDAQ,HURN,2004-12-23,22.05,22.05,21.00,21.16,30700,21.16 +NASDAQ,HGRD,2010-02-08,4.46,4.66,4.45,4.45,107200,4.45 +NASDAQ,HGRD,2009-12-29,4.25,4.37,4.25,4.28,75700,4.28 +NASDAQ,HGRD,2009-02-03,2.68,2.82,2.40,2.45,33400,2.45 +NASDAQ,HGRD,2008-12-18,1.76,1.85,1.75,1.85,32500,1.85 +NASDAQ,HGRD,2008-10-28,2.13,2.39,2.05,2.12,83800,2.12 +NASDAQ,HGRD,2008-08-18,3.54,3.72,3.32,3.33,46800,3.33 +NASDAQ,HGRD,2008-08-08,3.34,3.60,3.34,3.48,39700,3.48 +NASDAQ,HGRD,2008-06-13,4.86,5.05,4.83,4.98,48900,4.98 +NASDAQ,HGRD,2007-12-03,5.43,5.52,5.25,5.26,47800,5.26 +NASDAQ,HGRD,2007-10-22,6.60,6.67,6.39,6.50,140000,6.50 +NASDAQ,HGRD,2007-08-08,5.64,5.65,5.14,5.15,163200,5.15 +NASDAQ,HGRD,2006-12-20,4.15,4.25,4.14,4.23,66200,4.23 +NASDAQ,HGRD,2006-05-02,3.35,3.77,3.34,3.73,261100,3.73 +NASDAQ,HGRD,2005-03-07,4.74,4.95,4.67,4.95,196400,4.95 +NASDAQ,HGRD,2004-10-18,1.75,1.75,1.50,1.60,130200,1.60 +NASDAQ,HGRD,2004-02-26,0.88,0.91,0.75,0.81,41300,0.81 +NASDAQ,HGRD,2004-01-08,0.71,0.71,0.60,0.60,4800,0.60 +NASDAQ,HGRD,2003-10-13,0.35,0.37,0.35,0.37,10000,0.37 +NASDAQ,HGRD,2002-08-07,0.06,0.08,0.05,0.06,142400,0.06 +NASDAQ,HGRD,2001-11-29,0.05,0.05,0.05,0.05,7500,0.05 +NASDAQ,HGRD,2001-06-29,0.19,0.19,0.19,0.19,3500,0.19 +NASDAQ,HGRD,2001-05-22,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,HGRD,1999-09-22,3.75,3.88,3.50,3.75,88900,3.75 +NASDAQ,HGRD,1999-07-16,4.16,4.50,4.00,4.44,207800,4.44 +NASDAQ,HGRD,1999-02-12,0.97,1.00,0.94,1.00,42100,1.00 +NASDAQ,HGRD,1998-09-21,1.87,1.87,1.75,1.75,17400,1.75 +NASDAQ,HGRD,1998-08-18,1.87,2.13,1.75,2.00,169800,2.00 +NASDAQ,HGRD,1997-03-17,10.38,10.38,9.69,9.88,72000,9.88 +NASDAQ,HRZB,2009-12-31,0.22,0.24,0.22,0.23,206300,0.23 +NASDAQ,HRZB,2009-10-21,0.75,0.75,0.71,0.72,46800,0.72 +NASDAQ,HRZB,2009-07-21,1.15,1.17,1.13,1.13,600,1.13 +NASDAQ,HRZB,2009-04-13,1.69,1.69,1.66,1.67,5500,1.67 +NASDAQ,HRZB,2008-05-30,10.90,10.90,10.50,10.82,86500,10.50 +NASDAQ,HRZB,2007-06-18,23.18,23.80,23.10,23.66,41400,22.28 +NASDAQ,HRZB,2007-05-07,23.23,23.68,23.15,23.15,28100,21.80 +NASDAQ,HRZB,2007-02-05,24.80,24.93,24.43,24.49,45700,22.93 +NASDAQ,HRZB,2007-01-29,23.58,24.25,23.58,24.00,20000,22.47 +NASDAQ,HRZB,2006-07-25,27.16,28.70,26.78,28.35,42200,21.02 +NASDAQ,HRZB,2006-03-08,24.41,24.41,24.01,24.03,26600,17.62 +NASDAQ,HRZB,2006-01-04,21.81,22.50,21.53,22.38,7200,16.41 +NASDAQ,HRZB,2004-09-23,18.17,18.99,18.10,18.63,3800,13.03 +NASDAQ,HRZB,2004-06-23,18.40,18.80,17.64,18.32,10500,12.73 +NASDAQ,HRZB,2003-05-05,15.95,16.60,15.95,16.00,17900,10.81 +NASDAQ,HRZB,2003-04-17,14.70,14.75,14.69,14.75,6400,9.97 +NASDAQ,HRZB,2003-04-04,14.99,15.00,14.98,15.00,19600,10.06 +NASDAQ,HRZB,2003-04-03,14.99,15.01,14.97,14.98,66900,10.05 +NASDAQ,HRZB,2003-03-17,15.00,15.00,14.24,14.26,31400,9.56 +NASDAQ,HRZB,2002-10-22,11.77,11.77,11.15,11.15,13800,7.41 +NASDAQ,HRZB,2002-10-02,11.98,11.98,11.54,11.74,4200,7.72 +NASDAQ,HRZB,2002-01-14,11.67,11.85,11.25,11.50,5500,5.93 +NASDAQ,HRZB,2001-12-10,12.21,12.28,12.11,12.11,21500,6.18 +NASDAQ,HRZB,2001-11-06,12.16,12.16,12.00,12.00,7800,6.13 +NASDAQ,HRZB,2001-09-07,12.20,12.25,12.20,12.20,30200,6.16 +NASDAQ,HRZB,2001-08-07,12.00,12.20,11.80,12.20,13600,6.16 +NASDAQ,HRZB,2000-08-17,10.00,10.13,10.00,10.13,1200,4.25 +NASDAQ,HRZB,2000-06-15,9.75,9.88,9.75,9.81,25100,4.06 +NASDAQ,HRZB,2000-05-30,9.25,9.38,9.25,9.25,3200,3.83 +NASDAQ,HRZB,2000-01-20,10.13,10.25,9.38,9.38,31600,3.84 +NASDAQ,HRZB,2000-01-06,9.63,9.63,9.25,9.63,2000,3.94 +NASDAQ,HRZB,1999-11-03,11.05,11.11,11.05,11.05,4000,4.47 +NASDAQ,HRZB,1999-01-22,12.86,13.34,12.86,12.86,4000,5.06 +NASDAQ,HRZB,1999-01-19,14.18,14.66,12.74,12.98,27000,5.10 +NASDAQ,HRZB,1998-08-06,14.06,14.18,14.06,14.18,4200,5.47 +NASDAQ,HRZB,1998-05-28,16.90,17.01,16.66,17.01,5400,6.52 +NASDAQ,HRZB,1997-05-27,14.23,14.34,14.11,14.11,11900,5.23 +NASDAQ,HRZB,1997-04-24,12.55,13.12,12.55,12.89,16400,4.13 +NASDAQ,HRZB,1997-04-21,13.12,13.12,12.44,12.44,5400,3.98 +NASDAQ,HRZB,1996-05-21,11.12,11.34,10.69,10.69,7200,3.28 +NASDAQ,HRZB,1996-04-25,10.48,10.69,10.47,10.69,12800,3.28 +NASDAQ,HRZB,1996-02-23,11.27,11.92,11.27,11.27,3800,3.44 +NASDAQ,HRZB,1995-11-17,11.85,11.85,11.20,11.20,52100,3.39 +NASDAQ,HRZB,1995-11-08,10.99,11.42,10.99,10.99,14900,3.33 +NASDAQ,HRZB,1995-06-06,9.57,10.21,9.57,10.21,7000,3.04 +NASDAQ,HRZB,1995-01-06,9.50,9.50,9.08,9.08,2100,2.69 +NASDAQ,HRZB,1994-10-19,10.27,10.69,10.06,10.69,17000,3.14 +NASDAQ,HRZB,1994-07-22,12.02,12.02,11.50,11.50,3800,3.33 +NASDAQ,HRZB,1994-03-29,11.34,11.95,11.34,11.95,1200,3.43 +NASDAQ,HRZB,1994-03-10,11.95,11.95,11.34,11.34,1200,3.26 +NASDAQ,HRZB,1994-02-11,11.54,12.37,11.54,12.16,1600,3.49 +NASDAQ,HRZB,1993-10-12,12.92,13.74,12.92,13.74,2200,3.92 +NASDAQ,HRZB,1993-01-14,10.87,10.87,10.61,10.87,14500,2.40 +NASDAQ,HRZB,1992-10-09,10.53,10.53,9.84,9.84,5000,2.17 +NASDAQ,HRZB,1992-09-10,9.61,10.30,9.61,10.30,400,2.25 +NASDAQ,HRZB,1992-03-30,10.53,11.04,10.53,11.04,7200,1.91 +NASDAQ,HRZB,1991-06-11,10.25,10.25,9.58,9.58,2900,1.63 +NASDAQ,HRZB,1991-01-11,9.71,9.71,8.70,8.70,6200,1.47 +NASDAQ,HRZB,1990-10-01,7.63,7.96,7.63,7.96,4600,1.32 +NASDAQ,HRZB,1990-08-20,9.28,9.78,9.28,9.45,16000,1.57 +NASDAQ,HRZB,1990-04-24,9.41,9.41,8.91,9.41,6800,1.56 +NASDAQ,HBNC,2009-12-17,14.50,14.91,14.33,14.91,7400,14.74 +NASDAQ,HBNC,2009-10-28,16.55,17.19,16.52,16.85,2600,16.66 +NASDAQ,HBNC,2009-06-12,18.63,18.85,18.63,18.67,500,18.10 +NASDAQ,HBNC,2009-02-26,11.50,11.50,11.50,11.50,6200,10.98 +NASDAQ,HBNC,2008-12-11,14.40,14.40,14.40,14.40,000,13.57 +NASDAQ,HBNC,2008-08-07,21.65,21.65,20.60,20.60,500,19.26 +NASDAQ,HBNC,2008-06-13,22.90,22.90,22.01,22.01,1100,20.38 +NASDAQ,HBNC,2008-04-24,23.08,23.50,23.05,23.50,1000,21.76 +NASDAQ,HBNC,2008-02-27,23.00,23.00,23.00,23.00,600,21.16 +NASDAQ,HBNC,2007-09-10,26.38,26.38,26.38,26.38,000,23.99 +NASDAQ,HBNC,2007-08-10,26.25,26.25,26.25,26.25,1800,23.87 +NASDAQ,HBNC,2007-08-01,26.45,26.45,26.45,26.45,100,24.05 +NASDAQ,HBNC,2007-07-19,27.17,27.17,27.17,27.17,400,24.71 +NASDAQ,HBNC,2006-11-06,26.35,26.80,26.35,26.71,14800,23.91 +NASDAQ,HBNC,2006-09-19,26.00,26.00,26.00,26.00,1600,23.14 +NASDAQ,HBNC,2006-04-13,30.58,30.58,30.50,30.58,10600,27.08 +NASDAQ,HBNC,2006-03-10,30.10,30.10,30.00,30.00,66100,26.44 +NASDAQ,HBNC,2005-12-12,26.40,26.50,26.00,26.50,3100,23.23 +NASDAQ,HBNC,2005-11-29,26.06,26.06,26.06,26.06,000,22.85 +NASDAQ,HBNC,2005-10-10,26.15,26.15,25.75,25.75,700,22.57 +NASDAQ,HBNC,2005-08-09,27.75,28.25,27.75,28.25,2300,24.65 +NASDAQ,HBNC,2005-05-27,26.23,26.23,24.81,24.86,2400,21.58 +NASDAQ,HBNC,2005-02-18,30.25,30.25,30.25,30.25,000,26.14 +NASDAQ,HBNC,2004-07-23,23.75,23.75,23.51,23.51,700,20.12 +NASDAQ,HBNC,2004-04-16,24.25,25.85,24.00,25.85,500,22.01 +NASDAQ,HBNC,2004-03-22,25.29,25.29,25.29,25.29,000,21.43 +NASDAQ,HBNC,2002-08-12,21.00,21.00,21.00,21.00,400,11.48 +NASDAQ,HBNC,2002-05-06,20.00,20.00,20.00,20.00,000,10.86 +NASDAQ,HIST,2009-09-24,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,HIST,2009-07-15,0.99,0.99,0.99,0.99,000,0.99 +NASDAQ,HIST,2009-05-18,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,HIST,2008-11-11,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,HIST,2008-09-22,1.00,1.00,0.97,0.97,10000,0.97 +NASDAQ,HIST,2007-11-16,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,HIST,2006-11-21,1.41,1.55,1.41,1.55,11400,1.55 +NASDAQ,HIST,2006-11-20,1.46,1.46,1.36,1.40,1400,1.40 +NASDAQ,HIST,2006-04-03,1.77,1.77,1.77,1.77,000,1.77 +NASDAQ,HIST,2006-03-06,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,HIST,2005-12-14,1.66,1.66,1.66,1.66,000,1.66 +NASDAQ,HIST,2005-11-09,1.10,1.10,1.10,1.10,13900,1.10 +NASDAQ,HIST,2005-07-22,2.00,2.00,1.90,1.90,2000,1.90 +NASDAQ,HIST,2005-02-16,3.70,3.70,3.50,3.50,200,3.50 +NASDAQ,HIST,2003-11-24,4.30,4.30,4.30,4.30,300,4.30 +NASDAQ,HIST,2003-06-18,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,HIST,2003-05-27,3.91,3.91,3.91,3.91,000,3.91 +NASDAQ,HIST,2002-05-01,6.55,6.55,6.55,6.55,000,6.55 +NASDAQ,HIST,2001-07-25,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,HIST,2000-04-26,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,HIST,1998-12-17,15.00,16.62,15.00,16.62,4400,8.31 +NASDAQ,HBNK,2010-01-06,10.50,10.50,10.50,10.50,500,10.50 +NASDAQ,HBNK,2009-09-28,10.66,10.75,10.65,10.75,2000,10.72 +NASDAQ,HBNK,2008-03-13,10.27,10.40,10.25,10.35,18400,10.14 +NASDAQ,HEES,2009-12-11,11.10,11.59,10.91,11.27,85700,11.27 +NASDAQ,HEES,2009-06-08,7.03,7.37,6.91,7.21,116700,7.21 +NASDAQ,HEES,2009-03-12,5.42,6.05,5.20,6.02,122200,6.02 +NASDAQ,HEES,2009-02-26,5.44,5.49,4.84,4.90,130400,4.90 +NASDAQ,HEES,2008-08-01,12.78,12.89,12.45,12.73,139300,12.73 +NASDAQ,HEES,2007-11-14,19.82,19.97,18.02,18.44,540200,18.44 +NASDAQ,HEES,2007-08-20,20.40,21.10,20.00,20.59,331800,20.59 +NASDAQ,HEES,2007-02-23,27.44,27.55,26.79,27.18,253200,27.18 +NASDAQ,HEES,2006-08-08,26.57,26.57,24.32,25.01,1097600,25.01 +NASDAQ,HEES,2006-07-05,29.48,31.50,29.13,30.90,422400,30.90 +NASDAQ,HEES,2006-05-05,37.09,38.42,36.15,37.58,150400,37.58 +NASDAQ,HPCCP,2009-09-30,19.90,20.43,19.90,20.43,900,19.94 +NASDAQ,HPCCP,2009-09-28,18.71,19.60,18.71,19.35,4100,18.89 +NASDAQ,HPCCP,2009-07-10,18.50,18.50,18.45,18.45,1600,17.56 +NASDAQ,HPCCP,2008-07-28,19.11,20.45,19.06,20.08,2300,16.63 +NASDAQ,HPCCP,2006-12-13,28.75,29.00,28.75,29.00,1200,21.24 +NASDAQ,HPCCP,2005-10-06,28.25,28.25,27.75,27.94,5700,18.74 +NASDAQ,HPCCP,2004-11-23,28.05,28.33,28.05,28.15,1100,17.91 +NASDAQ,HPCCP,2004-04-05,28.82,29.25,28.82,29.14,4700,17.57 +NASDAQ,HPCCP,2004-03-01,28.71,28.71,28.71,28.71,500,17.02 +NASDAQ,HPCCP,2004-01-09,28.40,28.50,28.20,28.50,3400,16.90 +NASDAQ,HPCCP,2003-12-16,28.15,28.15,28.06,28.06,7900,16.64 +NASDAQ,HWKN,2009-02-26,13.95,13.95,13.70,13.75,6600,13.30 +NASDAQ,HWKN,2009-02-23,14.68,15.19,14.04,14.04,11000,13.58 +NASDAQ,HWKN,2008-01-28,15.00,15.00,15.00,15.00,3900,14.06 +NASDAQ,HWKN,2007-12-14,14.69,14.79,14.64,14.68,3500,13.76 +NASDAQ,HWKN,2007-04-16,15.33,15.33,15.03,15.17,4600,13.98 +NASDAQ,HWKN,2006-11-28,14.07,14.40,14.02,14.25,8200,12.94 +NASDAQ,HWKN,2006-11-01,14.46,14.46,14.23,14.23,2500,12.92 +NASDAQ,HWKN,2006-06-02,13.44,13.67,13.44,13.67,500,12.21 +NASDAQ,HWKN,2005-06-13,12.45,12.45,12.08,12.08,300,10.49 +NASDAQ,HWKN,2004-09-28,11.80,11.90,11.76,11.89,7600,10.17 +NASDAQ,HWKN,2004-08-12,11.70,11.80,11.66,11.78,36800,9.92 +NASDAQ,HWKN,2004-04-05,12.05,12.34,12.04,12.34,2800,10.40 +NASDAQ,HWKN,2003-11-24,13.25,13.25,12.98,13.24,3700,10.99 +NASDAQ,HWKN,2003-05-06,9.75,9.90,9.75,9.80,11700,8.02 +NASDAQ,HWKN,2002-12-17,8.80,8.80,8.55,8.78,8100,7.04 +NASDAQ,HWKN,2002-11-21,8.26,8.39,8.26,8.35,2800,6.70 +NASDAQ,HWKN,2002-09-11,8.99,9.00,8.51,8.90,1700,7.02 +NASDAQ,HWKN,2001-02-20,9.77,9.94,9.77,9.94,1900,7.46 +NASDAQ,HWKN,2000-05-03,7.88,7.88,7.88,7.88,1900,5.80 +NASDAQ,HWKN,2000-03-08,8.13,8.25,8.13,8.25,23900,5.95 +NASDAQ,HWKN,2000-01-21,8.38,8.44,8.38,8.38,43800,6.04 +NASDAQ,HWKN,1998-07-31,11.00,11.00,10.63,10.63,6600,7.52 +NASDAQ,HWKN,1998-05-15,12.25,12.25,11.75,11.75,12300,8.32 +NASDAQ,HWKN,1997-06-19,8.25,8.25,8.25,8.25,3100,5.79 +NASDAQ,HWKN,1997-05-08,6.50,6.75,6.50,6.50,4200,4.56 +NASDAQ,HWKN,1997-02-03,6.88,7.00,6.88,7.00,9800,4.88 +NASDAQ,HWKN,1995-11-30,8.00,8.00,8.00,8.00,000,5.49 +NASDAQ,HWKN,1995-05-12,7.00,7.25,7.00,7.25,1700,4.96 +NASDAQ,HWKN,1995-04-27,7.00,7.25,7.00,7.25,2700,4.96 +NASDAQ,HBHC,2010-01-22,43.80,44.33,43.38,43.60,179700,43.60 +NASDAQ,HBHC,2008-08-07,45.06,45.97,44.23,44.63,411000,42.91 +NASDAQ,HBHC,2008-06-10,42.82,44.28,42.82,43.90,230400,42.21 +NASDAQ,HBHC,2007-11-01,37.42,37.72,36.00,36.16,217400,34.14 +NASDAQ,HBHC,2006-08-25,50.59,51.74,50.59,51.03,66500,46.92 +NASDAQ,HBHC,2006-06-06,54.54,54.73,53.80,54.62,166000,50.23 +NASDAQ,HBHC,2005-12-22,38.22,38.79,38.05,38.79,60600,35.37 +NASDAQ,HBHC,2005-07-05,33.48,35.26,33.44,35.19,66500,31.73 +NASDAQ,HBHC,2005-01-13,31.55,31.95,30.25,30.56,51000,27.27 +NASDAQ,HBHC,2004-07-02,27.75,29.05,27.68,28.67,32500,25.33 +NASDAQ,HBHC,2004-03-26,29.55,30.55,29.55,30.03,34600,26.41 +NASDAQ,HBHC,2004-03-10,59.46,59.54,57.66,57.66,79600,25.35 +NASDAQ,HBHC,2003-10-03,51.38,52.51,51.38,52.51,43400,22.90 +NASDAQ,HBHC,2003-08-28,48.30,48.59,47.76,47.96,17400,20.82 +NASDAQ,HBHC,2003-02-24,45.50,45.50,44.75,44.87,29800,19.30 +NASDAQ,HBHC,2002-02-28,49.75,49.99,49.75,49.80,7500,14.00 +NASDAQ,HBHC,2001-08-07,42.75,42.75,42.21,42.30,12600,11.74 +NASDAQ,HBHC,2000-10-17,29.44,29.56,28.75,29.25,45000,7.87 +NASDAQ,HBHC,2000-08-25,32.19,32.19,32.13,32.13,3300,8.58 +NASDAQ,HBHC,2000-02-08,38.50,38.50,35.00,36.94,34800,9.72 +NASDAQ,HBHC,1999-07-27,42.38,42.38,42.38,42.38,5100,11.01 +NASDAQ,HBHC,1997-03-05,41.88,41.88,41.25,41.31,73500,10.24 +NASDAQ,HBHC,1997-02-18,42.25,42.25,42.25,42.25,600,10.42 +NASDAQ,HBHC,1996-11-11,40.50,40.50,40.00,40.00,20000,8.53 +NASDAQ,HBHC,1996-04-15,35.75,36.00,35.75,36.00,3800,7.57 +NASDAQ,HBHC,1996-04-12,35.75,35.75,35.75,35.75,1000,7.52 +NASDAQ,HBHC,1995-09-01,34.00,34.00,34.00,34.00,4100,7.05 +NASDAQ,HBHC,1995-06-23,31.12,31.50,30.50,30.75,40400,6.33 +NASDAQ,HBHC,1994-11-28,29.00,29.00,29.00,29.00,000,5.83 +NASDAQ,HBHC,1994-09-23,29.25,29.25,28.50,28.50,11400,5.73 +NASDAQ,HBHC,1993-10-12,34.50,35.50,34.50,34.50,10700,6.78 +NASDAQ,HBHC,1992-05-15,22.50,22.50,22.50,22.50,2800,4.28 +NASDAQ,HBHC,1992-04-21,21.50,21.50,21.00,21.25,30000,4.04 +NASDAQ,HOMB,2009-08-13,21.91,21.91,21.23,21.69,59300,21.58 +NASDAQ,HOMB,2009-01-27,20.67,21.97,20.53,21.63,63200,21.34 +NASDAQ,HOMB,2008-12-24,25.15,25.15,24.56,24.60,53300,24.27 +NASDAQ,HOMB,2008-09-18,27.00,31.23,26.15,31.23,224300,30.74 +NASDAQ,HOMB,2008-01-03,20.65,20.97,20.31,20.48,57200,18.53 +NASDAQ,HOMB,2007-07-19,22.43,22.46,22.06,22.18,25400,19.98 +NASDAQ,HOMB,2007-02-15,23.75,24.25,23.25,23.36,81900,20.99 +NASDAQ,HOMB,2007-02-05,24.94,24.94,24.08,24.80,88800,22.28 +NASDAQ,HOMB,2006-08-01,21.01,21.85,21.01,21.50,15300,19.27 +NASDAQ,HBAN,2008-06-27,6.09,6.42,6.03,6.11,14307400,5.82 +NASDAQ,HBAN,2007-10-24,17.11,17.21,16.56,17.04,5263600,15.34 +NASDAQ,HBAN,2007-01-18,23.22,23.35,23.04,23.19,4272200,20.08 +NASDAQ,HBAN,2006-09-01,23.97,24.04,23.83,24.02,561300,20.37 +NASDAQ,HBAN,2006-05-25,23.61,23.71,23.21,23.66,767600,19.86 +NASDAQ,HBAN,2005-08-23,24.86,24.90,24.53,24.55,684200,20.02 +NASDAQ,HBAN,2005-05-12,23.74,23.93,23.31,23.31,452100,18.84 +NASDAQ,HBAN,2004-12-31,24.68,24.86,24.61,24.74,1518000,19.82 +NASDAQ,HBAN,2004-12-01,24.39,24.57,24.28,24.56,734000,19.52 +NASDAQ,HBAN,2004-04-26,21.85,21.87,21.61,21.67,467900,16.94 +NASDAQ,HBAN,2004-01-05,22.30,22.39,21.89,22.11,577800,17.15 +NASDAQ,HBAN,2003-10-08,20.62,20.74,20.52,20.62,428100,15.87 +NASDAQ,HBAN,2003-09-25,19.88,20.13,19.85,19.96,580300,15.36 +NASDAQ,HBAN,2003-07-09,20.11,20.17,19.93,20.03,525100,15.29 +NASDAQ,HBAN,2002-09-16,19.30,19.40,19.00,19.39,959900,14.31 +NASDAQ,HBAN,2002-07-17,18.07,18.52,17.85,18.28,770600,13.49 +NASDAQ,HBAN,2002-05-22,20.41,20.58,20.10,20.11,1518900,14.72 +NASDAQ,HBAN,2001-09-07,17.40,17.69,17.25,17.42,879600,12.53 +NASDAQ,HBAN,2001-07-23,17.41,17.57,17.21,17.37,1207000,12.50 +NASDAQ,HBAN,2001-03-22,13.38,13.44,12.62,12.94,781600,9.19 +NASDAQ,HBAN,2001-01-02,16.19,16.25,15.75,16.00,1049600,11.21 +NASDAQ,HBAN,2000-05-23,17.94,18.88,17.75,18.50,552200,11.39 +NASDAQ,HBAN,2000-04-05,22.00,23.00,21.81,22.19,363100,13.65 +NASDAQ,HBAN,2000-01-24,20.28,20.71,19.78,19.94,412500,12.14 +NASDAQ,HBAN,1999-06-23,34.95,35.07,34.34,34.77,231500,18.94 +NASDAQ,HBAN,1999-03-05,30.86,31.29,30.80,30.93,309200,16.64 +NASDAQ,HBAN,1998-12-14,27.68,27.92,26.95,27.56,260800,14.83 +NASDAQ,HBAN,1998-10-30,27.01,27.73,27.01,27.49,317100,14.68 +NASDAQ,HBAN,1998-09-11,21.81,23.59,20.86,23.59,777800,12.50 +NASDAQ,HBAN,1997-07-16,25.60,25.95,25.49,25.83,387600,12.14 +NASDAQ,HBAN,1997-07-08,27.74,27.85,27.62,27.68,233200,11.74 +NASDAQ,HBAN,1997-04-22,25.15,25.60,25.15,25.49,114800,10.73 +NASDAQ,HBAN,1997-03-27,25.49,25.72,24.46,24.75,284800,10.42 +NASDAQ,HBAN,1997-01-27,23.61,23.84,23.50,23.61,129700,9.86 +NASDAQ,HBAN,1996-10-17,21.28,21.51,21.17,21.17,78300,8.77 +NASDAQ,HBAN,1996-06-25,21.25,21.36,21.14,21.14,158200,7.80 +NASDAQ,HBAN,1996-05-09,20.97,21.08,20.97,20.97,112300,7.67 +NASDAQ,HBAN,1996-02-07,20.90,20.90,20.79,20.79,187600,7.53 +NASDAQ,HBAN,1995-08-04,17.87,17.98,17.76,17.98,351900,6.38 +NASDAQ,HBAN,1995-02-14,15.16,15.26,15.05,15.26,217100,5.23 +NASDAQ,HBAN,1994-11-04,14.67,14.67,14.47,14.47,348000,4.88 +NASDAQ,HBAN,1993-09-01,21.05,21.15,20.86,21.15,484200,5.42 +NASDAQ,HBAN,1993-07-09,22.47,22.57,22.18,22.57,326900,5.73 +NASDAQ,HBAN,1993-05-14,20.04,20.14,19.27,19.66,389500,4.93 +NASDAQ,HBAN,1993-05-03,19.75,20.04,19.46,20.04,200500,5.03 +NASDAQ,HBAN,1993-03-18,20.04,20.04,19.75,20.04,48100,5.03 +NASDAQ,HBAN,1992-09-21,14.96,14.96,14.68,14.68,53300,3.61 +NASDAQ,HBAN,1992-04-16,16.02,16.02,15.64,15.74,210400,3.78 +NASDAQ,HBAN,1991-12-10,14.01,14.11,14.01,14.11,166100,3.35 +NASDAQ,HBAN,1991-07-18,12.95,13.13,12.95,13.13,68600,3.07 +NASDAQ,HBAN,1991-03-14,11.83,11.83,11.56,11.56,209800,2.62 +NASDAQ,HBAN,1991-03-01,10.97,10.97,10.79,10.97,101500,2.44 +NASDAQ,HBAN,1991-01-04,7.96,8.14,7.96,8.14,29200,1.81 +NASDAQ,HBAN,1990-08-24,8.89,8.89,8.71,8.80,170700,1.91 +NASDAQ,HBAN,1990-05-30,12.23,12.40,12.23,12.32,49500,2.63 +NASDAQ,HOOK,2009-02-05,1.18,1.26,1.17,1.18,11600,1.18 +NASDAQ,HOOK,2008-12-05,2.02,2.02,1.99,1.99,4700,1.99 +NASDAQ,HOOK,2008-08-14,4.00,4.42,4.00,4.01,17300,4.01 +NASDAQ,HOOK,2008-08-08,4.02,4.17,4.00,4.02,8800,4.02 +NASDAQ,HOOK,2008-07-11,4.56,4.65,4.50,4.51,3200,4.51 +NASDAQ,HOOK,2008-04-15,4.40,4.40,4.02,4.02,1000,4.02 +NASDAQ,HOOK,2008-03-19,4.98,4.98,4.89,4.90,600,4.90 +NASDAQ,HOOK,2007-09-28,6.54,6.62,6.03,6.27,104900,6.27 +NASDAQ,HOOK,2007-07-30,6.80,7.07,6.80,6.85,23900,6.85 +NASDAQ,HOOK,2006-12-11,5.12,5.25,5.00,5.06,14800,5.06 +NASDAQ,HOOK,2006-05-11,3.86,3.95,3.81,3.88,4200,3.88 +NASDAQ,HOOK,2006-05-01,3.77,3.77,3.61,3.75,7600,3.75 +NASDAQ,HOOK,2006-03-30,3.49,3.49,3.40,3.40,33700,3.40 +NASDAQ,HOOK,2005-08-01,3.25,3.26,3.16,3.24,5100,3.24 +NASDAQ,HOOK,2005-07-26,3.20,3.23,3.14,3.14,2100,3.14 +NASDAQ,HOOK,2005-05-10,3.28,3.36,3.26,3.26,3900,3.26 +NASDAQ,HOOK,2004-06-07,2.20,2.28,2.18,2.20,10200,2.20 +NASDAQ,HOOK,2003-11-19,3.00,3.00,2.90,2.90,1000,2.90 +NASDAQ,HOOK,2003-11-14,3.01,3.10,3.01,3.09,5600,3.09 +NASDAQ,HOOK,2003-08-14,2.35,2.35,2.21,2.26,17700,2.26 +NASDAQ,HOOK,2002-04-12,2.70,2.70,2.50,2.50,14400,2.50 +NASDAQ,HOOK,2002-01-07,1.75,1.77,1.70,1.75,108100,1.75 +NASDAQ,HOOK,2001-10-05,1.72,1.72,1.65,1.71,3200,1.71 +NASDAQ,HOOK,2001-09-26,1.68,1.68,1.63,1.63,700,1.63 +NASDAQ,HOOK,2000-12-29,1.53,1.53,1.44,1.53,38100,1.53 +NASDAQ,HOOK,2000-06-13,1.73,1.73,1.62,1.69,15100,1.69 +NASDAQ,HOOK,2000-01-03,2.25,2.38,2.25,2.31,50500,2.31 +NASDAQ,HOOK,1999-06-04,3.97,3.97,3.97,3.97,1600,3.97 +NASDAQ,HOOK,1999-01-12,4.56,4.88,4.56,4.81,66000,4.81 +NASDAQ,HOOK,1998-11-19,4.88,4.88,4.56,4.69,20800,4.69 +NASDAQ,HOOK,1998-05-12,5.62,5.75,5.62,5.75,27800,5.75 +NASDAQ,HOOK,1996-04-25,23.50,24.00,23.50,23.50,6000,23.50 +NASDAQ,HOOK,1995-11-30,25.50,26.00,25.25,25.25,23100,25.25 +NASDAQ,HGSI,2010-01-11,30.85,31.00,30.10,30.44,3177000,30.44 +NASDAQ,HGSI,2010-01-08,29.85,30.98,29.80,30.82,4351700,30.82 +NASDAQ,HGSI,2009-08-13,16.63,16.87,16.27,16.46,6256000,16.46 +NASDAQ,HGSI,2009-06-15,2.75,2.78,2.53,2.60,5778100,2.60 +NASDAQ,HGSI,2009-03-19,0.98,0.98,0.80,0.84,2652700,0.84 +NASDAQ,HGSI,2008-07-03,5.22,5.47,5.16,5.38,796000,5.38 +NASDAQ,HGSI,2008-05-19,5.94,6.06,5.81,5.86,2322700,5.86 +NASDAQ,HGSI,2008-05-09,5.85,6.05,5.74,5.93,1430100,5.93 +NASDAQ,HGSI,2008-03-11,5.06,5.17,4.74,4.97,3887800,4.97 +NASDAQ,HGSI,2008-01-28,5.87,6.06,5.82,5.94,3212300,5.94 +NASDAQ,HGSI,2007-11-29,9.93,10.48,9.88,10.46,3135100,10.46 +NASDAQ,HGSI,2007-08-10,7.87,7.90,7.33,7.71,3981700,7.71 +NASDAQ,HGSI,2007-03-14,10.27,10.48,10.20,10.35,3482600,10.35 +NASDAQ,HGSI,2006-08-01,9.64,9.77,9.50,9.71,1385800,9.71 +NASDAQ,HGSI,2006-06-20,10.20,10.23,9.84,9.96,8218000,9.96 +NASDAQ,HGSI,2006-05-05,11.48,11.99,11.46,11.90,5543300,11.90 +NASDAQ,HGSI,2005-10-25,8.26,8.55,8.23,8.40,3842500,8.40 +NASDAQ,HGSI,2005-05-18,10.75,10.84,10.60,10.76,1590400,10.76 +NASDAQ,HGSI,2005-01-18,12.45,12.95,12.40,12.78,1590500,12.78 +NASDAQ,HGSI,2004-07-19,10.00,10.15,9.88,10.09,1242800,10.09 +NASDAQ,HGSI,2004-06-30,11.50,11.72,11.40,11.63,1560100,11.63 +NASDAQ,HGSI,2004-06-28,11.78,11.87,11.33,11.37,1258000,11.37 +NASDAQ,HGSI,2003-05-15,13.79,14.14,13.49,13.87,1894200,13.87 +NASDAQ,HGSI,2002-12-31,8.47,9.00,8.47,8.81,1784100,8.81 +NASDAQ,HGSI,2002-04-10,17.19,17.63,16.40,17.30,5086900,17.30 +NASDAQ,HGSI,2002-03-05,21.54,22.59,20.92,21.27,2374700,21.27 +NASDAQ,HGSI,2001-11-27,46.43,47.28,44.86,45.10,2759100,45.10 +NASDAQ,HGSI,2001-08-24,47.97,49.39,47.36,48.72,2856300,48.72 +NASDAQ,HGSI,2000-11-15,71.75,78.88,71.38,76.31,3436000,76.31 +NASDAQ,HGSI,2000-11-13,79.06,79.25,62.00,74.75,7507700,74.75 +NASDAQ,HGSI,1999-05-07,37.38,38.00,37.38,38.00,50000,9.50 +NASDAQ,HGSI,1999-04-27,36.38,36.38,34.75,35.38,647200,8.84 +NASDAQ,HGSI,1998-12-09,34.00,34.38,33.50,33.56,103600,8.39 +NASDAQ,HGSI,1998-09-15,27.00,28.00,27.00,27.38,174400,6.84 +NASDAQ,HGSI,1998-07-20,39.12,40.00,39.00,39.88,84400,9.97 +NASDAQ,HGSI,1998-03-17,43.00,43.88,43.00,43.50,95200,10.88 +NASDAQ,HGSI,1998-02-06,40.25,41.50,40.00,41.12,133600,10.28 +NASDAQ,HGSI,1997-01-22,41.00,41.00,39.25,40.38,243200,10.09 +NASDAQ,HGSI,1995-10-11,20.00,20.00,18.25,18.75,140000,4.69 +NASDAQ,HGSI,1995-08-28,25.00,25.50,23.50,24.25,210400,6.06 +NASDAQ,HGSI,1995-07-13,23.00,24.00,22.00,23.25,423200,5.81 +NASDAQ,HGSI,1995-06-01,15.25,15.25,14.75,14.94,93200,3.73 +NASDAQ,HGSI,1994-09-13,16.25,16.25,15.50,15.50,13600,3.87 +NASDAQ,HGSI,1994-08-08,14.50,15.00,14.00,14.31,106800,3.58 +NASDAQ,HGSI,1994-02-10,19.25,19.25,18.75,19.00,32000,4.75 +NASDAQ,HGSI,1994-02-01,20.00,20.75,19.75,20.50,168000,5.12 +NASDAQ,HGSI,1994-01-05,17.75,19.00,17.75,19.00,52800,4.75 +NASDAQ,HGIC,2009-11-02,31.44,31.44,30.76,31.43,41300,31.11 +NASDAQ,HGIC,2009-04-15,31.23,32.61,31.20,32.58,56200,31.60 +NASDAQ,HGIC,2008-12-23,34.63,34.95,33.83,33.98,38000,32.60 +NASDAQ,HGIC,2008-09-23,38.99,39.45,38.11,38.52,43100,36.63 +NASDAQ,HGIC,2008-05-20,36.25,36.87,36.01,36.45,141400,34.15 +NASDAQ,HGIC,2008-02-07,35.90,36.60,35.55,36.52,145500,33.97 +NASDAQ,HGIC,2007-07-03,33.48,34.36,33.48,34.15,78600,31.29 +NASDAQ,HGIC,2006-12-07,36.20,36.41,36.06,36.07,46100,32.48 +NASDAQ,HGIC,2006-11-06,35.72,36.71,35.67,36.57,85900,32.93 +NASDAQ,HGIC,2006-09-21,35.12,35.13,34.18,34.38,86200,30.96 +NASDAQ,HGIC,2006-07-10,31.69,32.30,31.61,32.10,82900,28.75 +NASDAQ,HGIC,2006-05-04,30.21,30.21,29.92,30.00,35200,26.70 +NASDAQ,HGIC,2006-02-21,27.40,27.50,27.00,27.17,44100,24.02 +NASDAQ,HGIC,2005-12-15,27.46,27.57,26.92,27.13,39700,23.99 +NASDAQ,HGIC,2005-05-09,19.50,19.75,19.30,19.65,53800,17.00 +NASDAQ,HGIC,2005-01-14,22.27,22.92,22.07,22.43,33400,19.24 +NASDAQ,HGIC,2004-10-18,20.34,20.49,20.09,20.49,18700,17.45 +NASDAQ,HGIC,2004-07-09,18.65,18.96,18.50,18.50,45300,15.63 +NASDAQ,HGIC,2004-06-02,18.76,19.26,18.76,19.25,44200,16.13 +NASDAQ,HGIC,2003-11-13,21.65,21.93,20.53,20.59,86000,16.94 +NASDAQ,HGIC,2003-09-10,25.61,25.92,25.40,25.50,39600,20.84 +NASDAQ,HGIC,2003-02-10,23.51,23.59,22.76,23.21,47700,18.71 +NASDAQ,HGIC,2002-11-19,24.35,24.39,23.90,24.19,89300,19.37 +NASDAQ,HGIC,2002-11-05,28.41,28.41,26.75,27.79,55500,22.25 +NASDAQ,HGIC,2002-10-31,28.62,28.90,28.30,28.52,76600,22.84 +NASDAQ,HGIC,2002-06-06,27.20,27.34,26.70,26.74,49500,21.14 +NASDAQ,HGIC,2002-01-15,24.22,25.35,24.22,25.35,38400,19.92 +NASDAQ,HGIC,2001-07-18,29.99,30.16,29.48,29.94,112900,23.39 +NASDAQ,HGIC,2001-06-13,27.63,28.01,27.37,27.37,100100,21.38 +NASDAQ,HGIC,2000-12-19,27.37,29.44,27.37,29.06,194700,22.47 +NASDAQ,HGIC,2000-11-16,21.87,22.19,21.75,22.19,298300,17.07 +NASDAQ,HGIC,2000-05-11,14.88,15.75,14.88,15.75,10200,11.93 +NASDAQ,HGIC,2000-05-08,16.00,16.12,15.50,15.50,46300,11.74 +NASDAQ,HGIC,2000-03-21,12.38,12.47,12.00,12.25,45500,9.28 +NASDAQ,HGIC,1999-10-11,14.13,14.38,13.88,14.13,385200,10.48 +NASDAQ,HGIC,1999-09-22,17.25,17.50,17.25,17.50,9200,12.98 +NASDAQ,HGIC,1999-07-29,20.25,20.25,19.37,19.50,47800,14.37 +NASDAQ,HGIC,1999-07-13,20.50,20.50,19.94,20.00,40800,14.74 +NASDAQ,HGIC,1998-11-06,22.12,23.56,22.12,23.37,32200,16.91 +NASDAQ,HGIC,1998-02-03,24.75,25.75,24.75,25.25,36100,17.98 +NASDAQ,HGIC,1997-05-09,32.38,33.25,32.38,33.13,120400,11.61 +NASDAQ,HGIC,1997-04-18,33.25,33.25,32.75,33.00,44400,11.56 +NASDAQ,HGIC,1996-03-26,26.50,26.50,26.50,26.50,1200,9.02 +NASDAQ,HGIC,1995-05-03,24.50,24.50,23.87,24.50,10400,8.12 +NASDAQ,HGIC,1994-10-07,23.75,23.75,23.75,23.75,1800,7.75 +NASDAQ,HGIC,1994-05-16,21.25,22.25,21.25,22.25,15000,7.16 +NASDAQ,HGIC,1994-04-29,21.00,21.50,20.50,21.50,81600,6.92 +NASDAQ,HGIC,1992-10-29,27.00,27.75,27.00,27.37,31000,8.51 +NASDAQ,HGIC,1992-10-23,26.50,27.25,26.50,26.50,36600,8.24 +NASDAQ,HGIC,1992-10-21,24.50,26.25,24.50,26.12,83800,8.12 +NASDAQ,HGIC,1992-05-06,19.50,19.50,18.75,18.75,41000,5.76 +NASDAQ,HGIC,1992-03-12,20.50,20.50,19.75,19.75,1200,6.06 +NASDAQ,HGIC,1992-01-09,22.00,22.25,21.50,21.50,41000,6.56 +NASDAQ,HGIC,1990-11-06,17.50,18.50,17.50,18.50,115800,3.65 +NASDAQ,HGIC,1990-10-01,14.50,16.00,14.25,16.00,65700,3.15 +NASDAQ,HGIC,1990-06-29,26.00,26.37,25.62,26.37,184800,5.15 +NASDAQ,HCSG,2009-12-10,20.13,20.23,19.93,20.12,94200,20.12 +NASDAQ,HCSG,2009-11-19,20.26,20.26,19.64,19.77,102100,19.77 +NASDAQ,HCSG,2009-06-10,18.85,18.95,18.09,18.38,233200,18.02 +NASDAQ,HCSG,2009-05-13,17.45,17.57,17.12,17.30,179400,16.96 +NASDAQ,HCSG,2009-05-01,17.50,18.16,17.50,17.94,328100,17.59 +NASDAQ,HCSG,2009-04-21,17.28,17.73,17.20,17.70,299000,17.18 +NASDAQ,HCSG,2009-03-31,15.19,15.38,14.55,14.97,646600,14.53 +NASDAQ,HCSG,2009-03-03,15.04,15.45,14.94,15.05,544000,14.61 +NASDAQ,HCSG,2009-02-10,15.50,15.62,14.33,14.57,347800,14.14 +NASDAQ,HCSG,2009-01-02,15.99,16.13,15.70,15.89,132400,15.25 +NASDAQ,HCSG,2008-09-05,18.61,19.06,18.18,18.65,206500,17.71 +NASDAQ,HCSG,2008-03-10,21.09,21.17,20.01,20.08,182100,18.71 +NASDAQ,HCSG,2008-01-09,21.75,23.00,21.75,22.85,438000,21.18 +NASDAQ,HCSG,2007-07-18,30.33,30.50,29.22,30.29,688600,18.50 +NASDAQ,HCSG,2006-03-24,20.12,20.30,19.90,20.21,119700,12.03 +NASDAQ,HCSG,2006-02-02,19.69,19.85,19.13,19.19,198300,11.43 +NASDAQ,HCSG,2005-12-23,20.99,21.44,20.86,21.34,163500,12.64 +NASDAQ,HCSG,2005-04-25,24.23,24.23,23.92,24.18,252900,9.44 +NASDAQ,HCSG,2004-11-15,19.18,20.20,19.18,20.20,131000,7.85 +NASDAQ,HCSG,2004-06-29,15.49,15.72,15.25,15.32,156300,5.90 +NASDAQ,HCSG,2004-05-13,15.50,15.96,15.20,15.48,71400,5.96 +NASDAQ,HCSG,2004-01-12,19.57,19.90,19.31,19.75,39900,5.03 +NASDAQ,HCSG,2003-09-02,16.56,16.85,16.56,16.75,78000,4.23 +NASDAQ,HCSG,2002-10-02,13.80,14.00,13.60,13.60,105600,3.44 +NASDAQ,HCSG,2002-07-15,14.36,14.62,13.80,13.99,170100,3.54 +NASDAQ,HCSG,2001-06-25,7.18,7.18,7.10,7.16,175800,1.81 +NASDAQ,HCSG,1999-08-11,9.62,9.75,9.28,9.28,41800,2.35 +NASDAQ,HCSG,1999-02-03,11.25,11.37,11.12,11.25,231600,2.84 +NASDAQ,HCSG,1998-12-09,9.00,9.25,8.56,8.56,5700,2.16 +NASDAQ,HCSG,1998-12-04,8.50,8.69,8.25,8.38,69600,2.12 +NASDAQ,HCSG,1998-12-01,9.13,9.13,8.88,8.88,843400,2.24 +NASDAQ,HCSG,1998-06-25,15.00,15.38,15.00,15.38,167100,2.59 +NASDAQ,HCSG,1997-08-29,12.75,13.63,12.75,13.56,110400,2.29 +NASDAQ,HCSG,1997-03-04,11.00,11.00,10.25,10.38,59700,1.75 +NASDAQ,HCSG,1997-02-11,11.75,12.12,11.62,11.75,80000,1.98 +NASDAQ,HCSG,1997-01-02,10.50,10.50,10.12,10.31,16200,1.74 +NASDAQ,HCSG,1996-05-30,8.75,9.13,8.75,9.13,227200,1.54 +NASDAQ,HCSG,1996-05-13,9.87,9.87,9.50,9.87,179200,1.66 +NASDAQ,HCSG,1995-11-28,8.75,8.75,8.50,8.75,127500,1.47 +NASDAQ,HCSG,1995-10-03,10.50,10.50,10.25,10.31,38400,1.74 +NASDAQ,HCSG,1995-05-09,11.62,12.12,11.62,11.62,27300,1.96 +NASDAQ,HCSG,1995-05-01,12.12,12.12,12.12,12.12,27900,2.04 +NASDAQ,HCSG,1995-04-12,10.75,11.37,10.75,11.37,325500,1.92 +NASDAQ,HCSG,1995-03-03,12.63,12.75,11.75,12.12,749200,2.04 +NASDAQ,HCSG,1995-01-27,13.87,14.13,13.87,13.87,33400,2.34 +NASDAQ,HCSG,1995-01-11,13.12,13.63,13.12,13.31,424800,2.24 +NASDAQ,HCSG,1992-06-19,9.25,9.25,9.25,9.25,400,1.56 +NASDAQ,HCSG,1992-05-21,10.50,10.50,9.75,10.25,256600,1.73 +NASDAQ,HCSG,1992-04-24,10.75,11.50,10.75,11.25,110400,1.90 +NASDAQ,HCSG,1992-03-20,12.25,12.25,11.50,11.62,630300,1.96 +NASDAQ,HCSG,1991-01-04,21.73,21.73,21.48,21.73,1056300,2.44 +NASDAQ,HCSG,1990-06-06,23.73,24.23,23.73,23.73,646200,2.66 +NASDAQ,HMPR,2009-02-03,8.30,8.74,8.30,8.60,15600,8.35 +NASDAQ,HMPR,2008-12-04,8.60,9.00,8.49,8.68,7500,8.43 +NASDAQ,HMPR,2008-11-24,9.75,9.75,8.40,9.40,5000,9.12 +NASDAQ,HMPR,2008-09-12,12.14,12.14,12.14,12.14,100,11.64 +NASDAQ,HMPR,2008-07-30,11.95,11.95,11.95,11.95,1500,11.35 +NASDAQ,HMPR,2008-06-13,12.26,12.70,12.26,12.66,6000,12.02 +NASDAQ,HMPR,2007-12-10,11.92,12.50,11.92,12.50,4000,11.64 +NASDAQ,HMPR,2007-09-18,14.25,14.34,14.21,14.34,800,13.23 +NASDAQ,HMPR,2006-11-17,11.96,11.96,11.74,11.81,14300,10.63 +NASDAQ,HMPR,2006-11-14,12.00,12.00,12.00,12.00,000,10.80 +NASDAQ,HMPR,2006-03-17,11.25,11.25,11.00,11.03,4100,9.67 +NASDAQ,HMPR,2005-12-29,10.65,10.65,10.65,10.65,1300,9.16 +NASDAQ,HMPR,2004-11-03,11.75,11.75,11.75,11.75,200,9.78 +NASDAQ,HMPR,2004-07-21,11.45,11.45,11.45,11.45,000,9.38 +NASDAQ,HMPR,2004-02-03,12.15,12.15,12.00,12.00,400,9.70 +NASDAQ,HMPR,2003-12-15,13.00,13.00,12.10,12.10,2100,9.79 +NASDAQ,HCBK,2009-02-26,11.07,11.28,10.75,10.86,9648600,10.38 +NASDAQ,HCBK,2008-08-06,18.30,18.51,17.97,18.19,8450100,16.95 +NASDAQ,HCBK,2008-04-02,18.78,19.12,18.52,18.66,10471000,17.28 +NASDAQ,HCBK,2008-03-14,16.51,16.71,16.02,16.34,12674300,15.14 +NASDAQ,HCBK,2008-02-11,15.92,16.05,15.78,15.83,7476500,14.66 +NASDAQ,HCBK,2007-02-27,13.68,13.73,13.34,13.39,5444900,12.11 +NASDAQ,HCBK,2006-07-27,12.94,13.00,12.91,12.95,3941400,11.51 +NASDAQ,HCBK,2006-07-03,13.33,13.45,13.21,13.44,1117800,11.95 +NASDAQ,HCBK,2006-03-23,13.28,13.37,13.23,13.25,1575800,11.71 +NASDAQ,HCBK,2005-12-28,12.02,12.23,11.90,12.21,5702900,10.73 +NASDAQ,HCBK,2005-03-24,35.30,35.30,35.00,35.00,368300,9.44 +NASDAQ,HCBK,2005-02-16,35.11,35.29,35.00,35.19,637900,9.49 +NASDAQ,HCBK,2004-09-15,35.57,35.57,35.20,35.43,449100,9.45 +NASDAQ,HCBK,2004-05-05,33.77,34.31,33.77,34.18,395900,9.07 +NASDAQ,HCBK,2003-10-08,33.16,33.29,32.82,32.92,1079700,8.62 +NASDAQ,HCBK,2003-08-05,27.19,27.20,26.81,26.87,523500,7.00 +NASDAQ,HCBK,2002-11-06,18.01,18.35,18.00,18.28,1175300,4.71 +NASDAQ,HCBK,2002-01-14,27.55,27.74,27.55,27.61,465500,3.49 +NASDAQ,HCBK,2001-11-01,23.26,23.28,22.65,23.00,530200,2.89 +NASDAQ,HCBK,2001-10-25,22.80,23.00,22.72,22.82,318600,2.87 +NASDAQ,HCBK,2001-07-26,25.60,25.66,25.50,25.59,2506400,3.20 +NASDAQ,HCBK,2001-07-03,22.75,22.89,22.75,22.80,262800,2.85 +NASDAQ,HCBK,2001-03-16,20.00,20.12,20.00,20.02,3639400,2.49 +NASDAQ,HCBK,1999-10-07,13.88,14.00,13.50,13.50,369900,1.64 +NASDAQ,HPOL,2009-06-24,0.41,0.43,0.41,0.41,15500,0.41 +NASDAQ,HPOL,2008-12-29,0.58,0.65,0.58,0.63,52600,0.63 +NASDAQ,HPOL,2008-05-12,2.02,2.10,1.98,2.04,391200,2.04 +NASDAQ,HPOL,2008-04-08,2.68,2.74,2.65,2.69,71400,2.69 +NASDAQ,HPOL,2007-09-26,4.74,4.84,4.61,4.70,107800,4.70 +NASDAQ,HPOL,2007-09-06,4.16,4.23,4.10,4.23,154000,4.23 +NASDAQ,HPOL,2007-03-19,5.71,5.80,5.64,5.72,384400,5.72 +NASDAQ,HPOL,2006-12-12,5.08,5.17,5.05,5.15,388100,5.15 +NASDAQ,HPOL,2006-07-27,5.62,5.70,5.45,5.51,126300,5.51 +NASDAQ,HPOL,2006-05-24,4.82,4.98,4.80,4.94,149200,4.94 +NASDAQ,HPOL,2006-04-10,5.20,5.32,5.13,5.28,183800,5.28 +NASDAQ,HPOL,2006-02-07,5.30,5.40,5.24,5.33,511900,5.33 +NASDAQ,HPOL,2006-01-31,5.41,5.48,5.14,5.37,680000,5.37 +NASDAQ,HPOL,2005-07-12,4.70,4.73,4.44,4.62,180500,4.62 +NASDAQ,HPOL,2005-01-04,7.95,7.99,7.61,7.75,728500,7.75 +NASDAQ,HPOL,2003-01-17,3.42,3.49,3.26,3.47,52600,3.47 +NASDAQ,HPOL,2003-01-07,3.31,3.40,3.28,3.40,221900,3.40 +NASDAQ,HPOL,2003-01-02,2.96,3.44,2.92,3.42,1083100,3.42 +NASDAQ,HPOL,2002-10-17,2.40,2.52,2.40,2.47,27300,2.47 +NASDAQ,HPOL,2002-10-01,2.21,2.53,2.19,2.49,128700,2.49 +NASDAQ,HPOL,2002-06-05,3.52,3.55,3.40,3.50,24100,3.50 +NASDAQ,HPOL,2002-05-29,3.42,3.53,3.40,3.45,71600,3.45 +NASDAQ,HPOL,2002-04-18,3.81,3.90,3.80,3.84,114500,3.84 +NASDAQ,HPOL,2002-01-25,3.07,3.09,2.93,3.04,36600,3.04 +NASDAQ,HPOL,2001-12-26,2.63,3.18,2.62,3.00,704000,3.00 +NASDAQ,HPOL,2001-01-03,3.52,3.75,3.50,3.69,5500,3.69 +NASDAQ,HPOL,2000-11-07,4.12,4.50,4.06,4.25,39700,4.25 +NASDAQ,HPOL,2000-07-12,4.50,4.62,4.25,4.50,170500,4.50 +NASDAQ,HWFG,2009-09-18,1.16,1.25,1.10,1.14,15400,1.14 +NASDAQ,HWFG,2009-02-17,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,HWFG,2008-07-31,4.26,4.26,3.76,4.24,10000,4.24 +NASDAQ,HWFG,2008-07-17,3.15,3.45,3.02,3.45,28300,3.45 +NASDAQ,HWFG,2008-01-24,11.24,12.13,10.25,10.27,4100,10.02 +NASDAQ,HWFG,2007-12-27,11.51,11.51,11.00,11.01,2900,10.74 +NASDAQ,HWFG,2007-11-20,11.86,12.89,11.21,11.75,23500,11.46 +NASDAQ,HWFG,2007-03-21,17.05,17.05,16.75,16.75,1500,15.76 +NASDAQ,HWFG,2006-06-26,15.87,16.05,15.87,16.00,8600,14.72 +NASDAQ,HWFG,2003-02-28,11.74,11.75,11.50,11.54,8900,7.91 +NASDAQ,HWFG,2003-02-05,11.45,11.45,11.45,11.45,600,7.85 +NASDAQ,HURC,2009-12-07,14.72,15.04,14.31,15.01,9300,15.01 +NASDAQ,HURC,2009-09-22,17.35,17.50,17.21,17.32,8100,17.32 +NASDAQ,HURC,2009-05-18,14.47,15.39,14.22,15.36,22000,15.36 +NASDAQ,HURC,2008-05-20,47.05,47.81,46.15,46.83,74600,46.83 +NASDAQ,HURC,2008-05-12,43.92,43.92,43.15,43.59,102100,43.59 +NASDAQ,HURC,2008-05-09,43.00,45.35,42.70,43.49,154100,43.49 +NASDAQ,HURC,2008-05-08,45.11,45.64,42.70,42.70,207900,42.70 +NASDAQ,HURC,2007-11-14,43.89,44.50,43.39,43.89,112500,43.89 +NASDAQ,HURC,2006-09-29,24.28,24.57,24.01,24.01,38200,24.01 +NASDAQ,HURC,2006-04-05,28.13,28.54,27.90,27.99,65600,27.99 +NASDAQ,HURC,2005-10-27,17.59,17.59,17.27,17.35,25600,17.35 +NASDAQ,HURC,2004-09-16,11.40,11.40,11.05,11.18,14700,11.18 +NASDAQ,HURC,2004-04-08,9.15,9.24,8.96,9.24,79900,9.24 +NASDAQ,HURC,2003-09-24,2.38,2.40,2.35,2.35,1700,2.35 +NASDAQ,HURC,2002-10-23,1.55,1.55,1.54,1.55,5800,1.55 +NASDAQ,HURC,2002-10-07,1.55,1.55,1.55,1.55,1000,1.55 +NASDAQ,HURC,2002-10-04,1.64,1.64,1.60,1.60,200,1.60 +NASDAQ,HURC,2002-05-20,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,HURC,2002-03-26,2.42,2.68,2.42,2.68,8000,2.68 +NASDAQ,HURC,2001-07-13,2.40,2.49,2.40,2.49,800,2.49 +NASDAQ,HURC,2001-03-09,4.00,4.00,3.91,3.91,2000,3.91 +NASDAQ,HURC,2000-12-21,3.38,3.62,3.38,3.38,10000,3.38 +NASDAQ,HURC,2000-11-07,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,HURC,2000-10-23,3.50,3.50,3.50,3.50,1000,3.50 +NASDAQ,HURC,2000-08-10,4.38,4.62,4.25,4.25,44300,4.25 +NASDAQ,HURC,2000-06-16,4.44,4.44,4.38,4.38,5000,4.38 +NASDAQ,HURC,1999-10-13,3.44,3.50,3.44,3.50,16500,3.50 +NASDAQ,HURC,1999-04-15,4.75,4.88,4.75,4.81,23300,4.81 +NASDAQ,HURC,1999-02-01,4.25,4.37,4.12,4.37,8000,4.37 +NASDAQ,HURC,1998-11-04,6.38,6.38,6.13,6.19,3900,6.19 +NASDAQ,HURC,1998-09-28,6.38,6.38,6.38,6.38,1200,6.38 +NASDAQ,HURC,1998-07-28,7.25,7.37,7.25,7.25,6300,7.25 +NASDAQ,HURC,1998-01-28,6.50,6.50,6.25,6.25,8200,6.25 +NASDAQ,HURC,1996-12-30,5.25,5.38,5.25,5.38,5500,5.38 +NASDAQ,HURC,1996-12-27,5.62,5.62,5.38,5.38,5900,5.38 +NASDAQ,HURC,1996-02-13,4.00,4.00,4.00,4.00,3700,4.00 +NASDAQ,HURC,1995-09-15,6.00,6.00,5.62,5.62,4500,5.62 +NASDAQ,HURC,1995-03-30,3.38,3.38,3.25,3.25,2200,3.25 +NASDAQ,HURC,1994-08-24,2.25,2.50,2.25,2.25,3900,2.25 +NASDAQ,HURC,1994-07-18,2.50,2.50,2.50,2.50,2000,2.50 +NASDAQ,HURC,1994-06-09,2.25,2.25,2.25,2.25,1600,2.25 +NASDAQ,HURC,1994-05-25,2.50,2.75,2.38,2.38,16200,2.38 +NASDAQ,HURC,1993-10-12,3.06,3.13,2.87,2.87,2300,2.87 +NASDAQ,HURC,1993-04-21,5.00,5.00,4.50,5.00,2800,5.00 +NASDAQ,HURC,1993-03-29,6.00,6.75,6.00,6.75,900,6.75 +NASDAQ,HURC,1993-02-12,8.25,8.25,7.88,8.25,2100,8.25 +NASDAQ,HURC,1992-07-29,6.73,6.98,6.48,6.48,13600,6.46 +NASDAQ,HURC,1991-10-14,11.03,11.03,11.03,11.03,300,10.81 +NASDAQ,HURC,1991-05-16,10.99,11.84,10.99,11.36,7900,11.09 +NASDAQ,HURC,1991-03-27,11.97,12.70,11.97,12.46,5200,12.16 +NASDAQ,HURC,1990-09-19,7.22,7.22,6.98,7.22,12500,6.95 +NASDAQ,HURC,1990-07-12,17.47,17.95,17.47,17.71,10100,16.94 +NASDAQ,HURC,1990-05-16,16.76,16.76,16.28,16.28,17300,15.57 +NASDAQ,HMNA,2009-12-07,1.16,1.16,1.15,1.15,1100,1.15 +NASDAQ,HMNA,2009-08-21,0.38,0.50,0.38,0.50,3400,0.50 +NASDAQ,HMNA,2009-07-08,0.44,0.44,0.44,0.44,000,0.44 +NASDAQ,HMNA,2007-11-23,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,HMNA,2007-04-27,3.87,4.10,3.87,4.10,1600,4.10 +NASDAQ,HMNA,2006-05-03,5.75,5.75,5.47,5.72,1300,5.72 +NASDAQ,HMNA,2005-10-26,3.71,3.71,3.40,3.44,19800,3.44 +NASDAQ,HMNA,2005-09-14,4.25,4.50,4.10,4.15,22100,4.15 +NASDAQ,HMNA,2005-03-16,9.65,11.00,9.65,10.38,11400,10.38 +NASDAQ,HMNA,2005-02-17,10.80,10.90,10.03,10.17,7600,10.17 +NASDAQ,HMNA,2004-08-06,6.52,6.52,6.05,6.52,900,6.52 +NASDAQ,HMNA,2004-05-20,4.41,4.69,4.41,4.50,13100,4.50 +NASDAQ,HMNA,2003-07-18,0.45,0.45,0.45,0.45,000,1.80 +NASDAQ,HMNA,2003-06-25,0.49,0.49,0.49,0.49,000,1.96 +NASDAQ,HMNA,2002-08-29,0.45,0.45,0.45,0.45,000,1.80 +NASDAQ,HMNA,2002-06-24,0.45,0.45,0.42,0.42,3800,1.68 +NASDAQ,HMNA,2002-04-16,0.42,0.42,0.42,0.42,000,1.68 +NASDAQ,HMNA,2002-03-14,0.31,0.36,0.29,0.30,10000,1.20 +NASDAQ,HMNA,2001-02-14,1.69,1.69,1.50,1.62,600,6.50 +NASDAQ,HMNA,2000-02-17,5.25,5.25,5.00,5.00,5600,20.00 +NASDAQ,HMNA,2000-02-01,4.94,4.94,4.94,4.94,100,19.75 +NASDAQ,HMNA,1999-09-08,6.62,6.62,6.62,6.62,400,26.50 +NASDAQ,HMNA,1999-03-05,6.50,6.62,6.50,6.62,100,26.50 +NASDAQ,HTRN,2009-10-29,2.25,2.35,2.17,2.29,31800,2.29 +NASDAQ,HTRN,2008-12-26,2.16,2.37,2.16,2.37,41700,2.37 +NASDAQ,HTRN,2008-09-02,4.30,4.43,4.27,4.38,35300,4.38 +NASDAQ,HTRN,2008-06-24,3.08,3.08,2.80,2.99,264800,2.99 +NASDAQ,HTRN,2008-06-04,3.87,3.87,3.70,3.70,122800,3.70 +NASDAQ,HTRN,2008-02-29,3.79,3.81,3.63,3.65,65200,3.65 +NASDAQ,HTRN,2008-02-06,4.03,4.15,3.81,4.09,55100,4.09 +NASDAQ,HTRN,2007-10-10,5.22,5.22,5.11,5.17,22900,5.17 +NASDAQ,HTRN,2007-10-05,5.22,5.33,5.09,5.30,73400,5.30 +NASDAQ,HTRN,2007-09-06,4.84,4.86,4.75,4.85,85400,4.85 +NASDAQ,HTRN,2006-07-19,6.97,7.35,6.97,7.28,171400,7.28 +NASDAQ,HTRN,2005-09-21,10.27,10.40,10.04,10.15,431600,10.15 +NASDAQ,HTRN,2005-07-29,13.34,13.37,12.75,12.88,343200,12.88 +NASDAQ,HTRN,2005-03-10,10.41,11.10,10.33,10.73,330200,10.73 +NASDAQ,HTRN,2005-02-07,10.75,10.86,10.34,10.65,207900,10.65 +NASDAQ,HTRN,2004-10-13,6.99,7.09,6.97,7.03,41000,7.03 +NASDAQ,HTRN,2004-09-17,6.96,7.04,6.90,7.02,39500,7.02 +NASDAQ,HTRN,2003-05-01,8.10,8.13,8.00,8.09,34800,8.09 +NASDAQ,HTRN,2003-04-02,8.91,8.91,8.20,8.52,205600,8.52 +NASDAQ,HTRN,2003-03-18,9.10,9.74,9.00,9.59,398800,9.59 +NASDAQ,HTRN,2002-09-19,9.82,9.95,8.12,8.47,397900,8.47 +NASDAQ,HTRN,2001-12-13,7.75,7.90,7.75,7.90,6000,7.90 +NASDAQ,HTRN,2000-09-07,15.50,15.50,15.44,15.44,300,15.44 +NASDAQ,HTRN,2000-08-18,13.88,14.00,13.88,14.00,4500,14.00 +NASDAQ,HTRN,2000-02-10,17.94,18.50,15.56,16.00,64300,16.00 +NASDAQ,HARL,2009-06-24,14.00,14.00,14.00,14.00,000,13.44 +NASDAQ,HARL,2009-05-29,15.69,16.22,13.84,15.00,1600,14.40 +NASDAQ,HARL,2009-05-08,13.25,13.25,13.24,13.25,800,12.72 +NASDAQ,HARL,2009-01-08,13.50,13.50,13.50,13.50,000,12.57 +NASDAQ,HARL,2008-04-25,13.97,13.97,13.97,13.97,000,12.47 +NASDAQ,HARL,2008-01-18,13.40,13.40,12.85,13.00,1100,11.46 +NASDAQ,HARL,2007-03-21,17.25,17.25,17.25,17.25,000,14.69 +NASDAQ,HARL,2007-01-05,18.00,18.02,17.99,18.00,2500,15.18 +NASDAQ,HARL,2006-10-19,17.75,17.75,17.75,17.75,000,14.82 +NASDAQ,HARL,2006-09-12,16.80,16.80,16.80,16.80,900,14.03 +NASDAQ,HARL,2006-08-23,16.76,16.76,16.76,16.76,100,13.99 +NASDAQ,HARL,2006-03-31,17.46,17.46,17.45,17.45,300,14.30 +NASDAQ,HARL,2005-12-01,17.50,17.50,17.50,17.50,1100,14.21 +NASDAQ,HARL,2005-05-10,17.90,17.93,17.55,17.55,900,13.99 +NASDAQ,HARL,2005-04-21,18.15,18.15,17.50,17.50,900,13.83 +NASDAQ,HARL,2004-11-12,27.90,27.90,27.90,27.90,1500,13.14 +NASDAQ,HARL,2004-04-01,30.71,30.79,30.71,30.78,800,14.18 +NASDAQ,HARL,2003-09-23,26.00,26.15,26.00,26.15,1500,11.89 +NASDAQ,HARL,2003-01-27,23.94,24.02,23.94,24.02,500,10.71 +NASDAQ,HARL,2002-05-02,20.70,20.70,20.70,20.70,000,9.03 +NASDAQ,HARL,2002-04-19,20.50,20.90,20.49,20.70,13200,9.03 +NASDAQ,HARL,2001-09-06,18.00,18.00,18.00,18.00,000,7.74 +NASDAQ,HARL,2000-06-07,14.50,14.50,14.50,14.50,000,6.00 +NASDAQ,HARL,1999-12-03,13.75,13.75,13.75,13.75,000,5.61 +NASDAQ,HARL,1999-03-05,17.75,17.75,17.75,17.75,500,7.10 +NASDAQ,HARL,1998-07-27,31.50,31.50,31.50,31.50,000,9.32 +NASDAQ,HARL,1998-06-25,32.38,32.38,32.38,32.38,700,9.58 +NASDAQ,HARL,1997-05-27,22.75,22.75,22.75,22.75,000,6.63 +NASDAQ,HARL,1997-04-14,21.37,21.37,21.37,21.37,000,6.20 +NASDAQ,HARL,1996-12-13,18.75,18.75,18.75,18.75,000,4.33 +NASDAQ,HARL,1996-06-27,18.12,18.12,17.75,17.75,2200,4.05 +NASDAQ,HARL,1996-05-21,18.25,18.50,18.25,18.25,16100,4.17 +NASDAQ,HARL,1996-02-06,16.00,16.00,16.00,16.00,000,3.63 +NASDAQ,HARL,1995-09-13,15.25,15.25,15.25,15.25,000,3.44 +NASDAQ,HBCP,2009-12-29,12.39,12.50,12.33,12.41,13700,12.41 +NASDAQ,HSTX,2009-12-07,6.78,6.85,6.64,6.79,221000,6.79 +NASDAQ,HSTX,2009-10-16,7.33,7.38,7.10,7.11,612100,7.11 +NASDAQ,HSTX,2009-10-01,7.00,7.14,6.85,6.86,558400,6.86 +NASDAQ,HSTX,2008-12-18,3.99,4.75,3.92,4.55,144400,4.55 +NASDAQ,HSTX,2008-02-28,10.82,11.38,10.55,10.60,168100,10.60 +NASDAQ,HSTX,2007-11-21,17.97,18.04,17.70,17.85,140500,17.85 +NASDAQ,HSTX,2007-08-16,19.24,19.87,18.10,19.50,356400,19.50 +NASDAQ,HSTX,2007-05-04,15.69,16.19,15.60,16.13,486200,16.13 +NASDAQ,HBANP,2010-01-08,863.00,865.00,863.00,865.00,400,865.00 +NASDAQ,HBANP,2009-05-21,625.00,643.75,579.74,620.00,3600,602.72 +NASDAQ,HBANP,2008-11-03,865.65,884.87,865.65,884.87,200,786.33 +NASDAQ,HBANP,2008-05-27,977.50,995.01,977.50,993.75,33400,838.55 +NASDAQ,HPJ,2009-09-30,3.57,3.80,3.06,3.47,402100,3.47 +NASDAQ,HPJ,2009-06-09,1.80,1.88,1.80,1.88,400,1.88 +NASDAQ,HPJ,2009-05-22,2.02,2.05,1.94,2.05,17100,2.05 +NASDAQ,HPJ,2009-04-24,2.25,2.49,2.07,2.35,7400,2.35 +NASDAQ,HPJ,2008-11-21,2.95,3.16,2.95,3.16,6200,3.16 +NASDAQ,HPJ,2008-11-20,3.10,3.15,2.95,3.15,3300,3.15 +NASDAQ,HPJ,2008-07-31,3.80,3.80,3.69,3.70,4800,3.70 +NASDAQ,HITT,2010-01-15,41.92,41.92,39.94,39.95,197600,39.95 +NASDAQ,HITT,2010-01-05,40.65,41.91,40.19,41.60,207200,41.60 +NASDAQ,HITT,2008-07-18,34.34,35.08,33.70,34.98,229800,34.98 +NASDAQ,HITT,2008-03-13,31.43,32.49,31.22,32.42,247700,32.42 +NASDAQ,HITT,2008-02-22,34.00,34.10,32.51,33.00,330900,33.00 +NASDAQ,HITT,2008-01-09,43.04,43.21,41.48,42.34,293300,42.34 +NASDAQ,HITT,2007-08-29,40.39,41.48,40.23,41.22,145900,41.22 +NASDAQ,HITT,2007-06-27,40.71,41.73,40.57,41.63,210200,41.63 +NASDAQ,HITT,2006-06-19,32.31,32.50,30.89,31.08,120900,31.08 +NASDAQ,HITT,2006-05-26,32.60,34.62,32.57,34.39,186500,34.39 +NASDAQ,HITT,2005-12-05,25.92,25.98,25.76,25.90,11200,25.90 +NASDAQ,HITT,2005-08-08,18.60,18.93,18.40,18.93,62000,18.93 +NASDAQ,HOLL,2009-07-30,1.55,1.59,1.50,1.55,23900,1.55 +NASDAQ,HOLL,2009-04-20,0.91,0.94,0.91,0.94,500,0.94 +NASDAQ,HOLL,2009-04-06,0.95,0.95,0.81,0.91,9900,0.91 +NASDAQ,HOLL,2009-03-02,0.69,0.70,0.62,0.67,9300,0.67 +NASDAQ,HOLL,2009-02-09,0.81,0.90,0.78,0.82,93800,0.82 +NASDAQ,HOLL,2008-04-10,2.56,2.62,2.51,2.60,17900,2.60 +NASDAQ,HOLL,2007-05-31,4.05,4.38,4.05,4.38,140000,4.38 +NASDAQ,HOLL,2006-09-19,3.95,3.95,3.89,3.89,16100,3.89 +NASDAQ,HOLL,2006-08-08,3.41,3.41,3.25,3.39,15600,3.39 +NASDAQ,HOLL,2005-06-22,4.72,4.79,4.39,4.54,102800,4.54 +NASDAQ,HOLL,2005-02-24,5.15,5.23,4.90,5.11,116600,5.11 +NASDAQ,HOLL,2005-01-18,4.75,4.75,4.54,4.65,46500,4.65 +NASDAQ,HOLL,2004-11-19,4.32,4.45,4.15,4.45,152300,4.45 +NASDAQ,HOLL,2003-10-22,1.55,1.68,1.55,1.68,27400,1.68 +NASDAQ,HOLL,2003-08-22,1.29,1.29,1.22,1.22,36500,1.22 +NASDAQ,HOLL,2003-06-19,1.38,1.38,1.26,1.31,9500,1.31 +NASDAQ,HOLL,2003-04-09,0.86,0.86,0.82,0.85,1600,0.85 +NASDAQ,HOLL,2002-12-03,1.06,1.11,1.02,1.03,23100,1.03 +NASDAQ,HOLL,2002-06-25,1.61,1.90,1.61,1.73,15800,1.73 +NASDAQ,HOLL,2002-01-15,5.15,5.57,5.15,5.55,40700,5.55 +NASDAQ,HOLL,2001-09-24,3.75,4.04,3.50,4.04,16100,4.04 +NASDAQ,HOLL,2001-01-02,3.88,3.88,3.12,3.62,19500,3.62 +NASDAQ,HOLL,2000-10-16,7.28,7.38,7.12,7.12,93000,7.12 +NASDAQ,HOLL,2000-10-03,5.75,6.25,5.75,6.06,46800,6.06 +NASDAQ,HOLL,2000-09-06,8.00,8.25,7.75,8.00,24200,8.00 +NASDAQ,HOLL,2000-02-28,16.28,17.87,15.62,16.00,130500,16.00 +NASDAQ,HOLL,1999-04-12,20.25,32.75,19.88,32.38,5455000,32.38 +NASDAQ,HOLL,1999-02-16,12.13,12.38,11.31,11.38,105800,11.38 +NASDAQ,HOLL,1998-06-08,4.84,5.00,4.81,4.81,18500,4.81 +NASDAQ,HOLL,1998-05-21,5.06,5.12,5.00,5.12,13000,5.12 +NASDAQ,HOLL,1998-04-28,5.00,5.25,5.00,5.19,12800,5.19 +NASDAQ,HOLL,1998-03-30,4.75,4.88,4.69,4.69,2800,4.69 +NASDAQ,HOLL,1996-12-02,5.87,5.94,5.75,5.75,17400,5.75 +NASDAQ,HOLL,1996-07-22,5.62,5.62,5.62,5.62,200,5.62 +NASDAQ,HOLL,1996-06-13,5.50,5.72,5.50,5.62,10500,5.62 +NASDAQ,HOLL,1996-01-19,7.00,7.06,7.00,7.06,4200,7.06 +NASDAQ,HOLL,1995-12-15,8.25,8.25,8.00,8.25,300,8.25 +NASDAQ,HOLL,1995-06-23,7.00,7.00,6.56,6.62,21100,6.62 +NASDAQ,HOLL,1994-12-05,9.00,9.25,8.87,9.25,13800,9.25 +NASDAQ,HOLL,1994-03-29,7.00,7.50,6.75,6.88,25600,6.88 +NASDAQ,HDNG,2008-07-14,13.66,14.00,13.13,13.88,111500,13.72 +NASDAQ,HDNG,2008-06-26,13.69,14.13,13.42,13.96,62400,13.80 +NASDAQ,HDNG,2008-03-13,12.18,12.74,12.12,12.48,66900,12.29 +NASDAQ,HDNG,2006-12-13,15.50,15.59,15.50,15.59,4000,15.15 +NASDAQ,HDNG,2005-11-11,16.87,17.50,16.80,16.98,54200,16.33 +NASDAQ,HDNG,2005-05-06,16.16,16.35,16.06,16.35,18700,15.66 +NASDAQ,HDNG,2005-05-04,14.80,15.00,14.80,14.90,4900,14.27 +NASDAQ,HDNG,2005-04-20,14.10,14.37,14.10,14.10,5800,13.51 +NASDAQ,HDNG,2005-03-15,13.95,14.75,13.95,14.75,3400,14.13 +NASDAQ,HDNG,2005-03-01,14.55,14.70,14.50,14.51,8300,13.90 +NASDAQ,HDNG,2005-02-08,14.00,14.25,13.99,14.24,10900,13.61 +NASDAQ,HDNG,2004-04-12,11.90,12.52,11.90,12.40,5700,11.82 +NASDAQ,HDNG,2004-03-30,12.35,12.35,12.35,12.35,700,11.77 +NASDAQ,HDNG,2003-06-25,8.30,8.30,8.10,8.16,4400,7.77 +NASDAQ,HDNG,2003-02-21,7.33,7.47,7.32,7.37,20300,7.01 +NASDAQ,HDNG,2002-08-30,7.80,8.50,7.80,8.50,6000,8.07 +NASDAQ,HDNG,2002-06-26,9.78,9.78,9.78,9.78,1000,9.29 +NASDAQ,HDNG,2002-05-24,12.20,12.20,11.40,11.40,3800,10.80 +NASDAQ,HDNG,2001-10-03,10.81,10.85,10.58,10.82,9100,10.08 +NASDAQ,HDNG,2000-11-13,11.25,13.00,11.25,13.00,10200,11.51 +NASDAQ,HDNG,2000-10-11,10.88,11.19,10.88,10.88,4100,9.64 +NASDAQ,HDNG,2000-03-06,10.00,10.31,10.00,10.25,29200,8.86 +NASDAQ,HDNG,1999-10-22,14.75,14.88,14.75,14.75,21700,12.45 +NASDAQ,HDNG,1999-05-26,17.50,17.56,17.00,17.56,2000,14.69 +NASDAQ,HDNG,1999-02-03,16.00,16.00,15.25,15.25,16700,12.53 +NASDAQ,HDNG,1998-06-16,26.50,29.00,26.50,27.69,32800,22.46 +NASDAQ,HDNG,1998-05-11,39.25,39.31,38.88,39.31,30800,21.14 +NASDAQ,HDNG,1997-12-22,36.50,36.50,35.25,36.50,1600,19.51 +NASDAQ,HDNG,1997-12-09,37.50,38.00,37.00,38.00,13000,20.31 +NASDAQ,HDNG,1997-09-02,34.38,34.69,34.38,34.44,6200,18.30 +NASDAQ,HDNG,1997-03-18,26.25,26.25,25.75,26.00,1200,13.64 +NASDAQ,HDNG,1997-01-08,27.00,27.00,26.25,27.00,5400,14.06 +NASDAQ,HDNG,1996-10-08,23.75,23.75,23.37,23.37,2400,12.08 +NASDAQ,HDNG,1996-05-14,31.25,31.25,30.75,30.87,44700,15.75 +NASDAQ,HDNG,1996-04-12,27.00,27.06,27.00,27.06,6600,13.81 +NASDAQ,HDNG,1995-12-04,25.25,25.25,24.50,25.25,3000,12.80 +NASDAQ,HDNG,1995-10-05,26.25,26.25,25.50,25.50,10800,12.84 +NASDAQ,HDNG,1995-07-11,19.12,19.50,19.12,19.12,4600,9.56 +NASDAQ,HDNG,1995-06-07,19.50,20.00,19.50,19.50,180800,9.75 +NASDAQ,HOTT,2008-12-17,8.17,8.28,8.02,8.18,1052400,8.18 +NASDAQ,HOTT,2008-12-15,7.78,7.81,7.38,7.65,916300,7.65 +NASDAQ,HOTT,2008-08-12,6.56,6.80,6.44,6.47,476400,6.47 +NASDAQ,HOTT,2008-05-30,5.36,5.36,5.20,5.25,397800,5.25 +NASDAQ,HOTT,2008-02-01,5.58,5.68,5.23,5.52,498500,5.52 +NASDAQ,HOTT,2007-07-19,10.85,11.10,10.76,11.01,500900,11.01 +NASDAQ,HOTT,2006-09-01,9.88,9.90,9.58,9.70,2121600,9.70 +NASDAQ,HOTT,2006-04-18,14.14,14.25,13.99,14.20,971500,14.20 +NASDAQ,HOTT,2005-12-21,14.76,14.76,14.30,14.43,839600,14.43 +NASDAQ,HOTT,2005-08-19,14.33,14.49,14.10,14.12,1314900,14.12 +NASDAQ,HOTT,2005-05-18,22.01,22.02,21.05,21.50,1441000,21.50 +NASDAQ,HOTT,2004-08-02,15.78,16.53,15.77,16.31,1469200,16.31 +NASDAQ,HOTT,2004-04-08,24.35,25.10,23.00,24.46,6151000,24.46 +NASDAQ,HOTT,2004-02-11,29.20,29.23,28.41,29.02,704100,29.02 +NASDAQ,HOTT,2003-12-02,30.31,31.23,30.25,30.81,1032300,30.81 +NASDAQ,HOTT,2003-09-04,25.29,25.38,24.02,24.09,1955100,24.09 +NASDAQ,HOTT,2002-12-27,23.20,23.53,23.00,23.09,704800,15.39 +NASDAQ,HOTT,2001-10-02,24.75,27.29,24.70,27.04,1242200,12.02 +NASDAQ,HOTT,2001-07-25,28.91,29.05,27.01,27.50,859000,12.22 +NASDAQ,HOTT,2000-10-25,29.75,31.25,29.00,30.81,140000,6.85 +NASDAQ,HOTT,1999-12-20,49.94,50.00,47.00,49.12,338400,5.46 +NASDAQ,HOTT,1999-08-24,28.25,28.87,27.87,28.87,131400,3.21 +NASDAQ,HOTT,1998-12-29,11.38,13.88,11.00,13.50,799200,1.50 +NASDAQ,HOTT,1998-12-21,13.12,13.25,12.25,12.44,687600,1.38 +NASDAQ,HOTT,1998-08-19,21.50,22.88,21.50,22.00,46800,2.44 +NASDAQ,HOTT,1997-06-10,28.25,29.50,28.25,28.38,81900,3.15 +NASDAQ,HOTT,1996-10-09,23.00,23.00,21.25,21.25,74700,2.36 +NASDAQ,HIBB,2008-09-09,24.03,24.78,23.41,23.69,676500,23.69 +NASDAQ,HIBB,2007-09-18,26.14,28.11,26.00,27.79,713400,27.79 +NASDAQ,HIBB,2007-05-30,28.14,28.16,27.64,27.99,867000,27.99 +NASDAQ,HIBB,2007-05-25,28.15,29.29,28.15,29.06,1430500,29.06 +NASDAQ,HIBB,2006-06-22,23.63,24.15,23.50,23.91,453200,23.91 +NASDAQ,HIBB,2005-12-02,29.86,29.97,29.66,29.94,184100,29.94 +NASDAQ,HIBB,2005-10-03,22.39,24.12,22.35,22.86,419500,22.86 +NASDAQ,HIBB,2005-07-28,40.35,41.20,39.77,41.20,297700,27.47 +NASDAQ,HIBB,2004-12-29,26.25,26.50,26.16,26.23,55200,17.49 +NASDAQ,HIBB,2004-09-03,17.84,18.43,17.84,18.29,163600,12.19 +NASDAQ,HIBB,2003-10-20,26.90,27.74,26.80,27.64,101700,12.28 +NASDAQ,HIBB,2003-07-30,22.05,23.39,22.05,22.93,184000,10.19 +NASDAQ,HIBB,2003-01-09,25.58,26.62,25.58,26.50,180900,7.85 +NASDAQ,HIBB,2002-08-01,20.50,20.50,18.20,18.52,80200,5.49 +NASDAQ,HIBB,2002-03-20,24.00,24.05,23.55,24.00,31600,7.11 +NASDAQ,HIBB,2002-01-09,31.00,31.03,30.25,30.31,108600,5.99 +NASDAQ,HIBB,2001-10-17,29.40,29.40,28.00,28.80,16200,5.69 +NASDAQ,HIBB,2001-03-28,25.37,28.62,25.37,26.50,151800,5.23 +NASDAQ,HIBB,2000-12-18,26.75,31.25,26.50,30.50,185500,6.02 +NASDAQ,HIBB,2000-06-01,19.50,19.50,19.44,19.44,50800,3.84 +NASDAQ,HIBB,2000-04-04,21.25,22.50,21.00,22.00,455800,4.35 +NASDAQ,HIBB,1999-06-28,22.75,22.75,22.12,22.19,794700,4.38 +NASDAQ,HIBB,1999-06-25,22.81,22.94,22.56,22.87,319900,4.52 +NASDAQ,HIBB,1999-04-01,20.94,21.19,20.75,21.12,496300,4.17 +NASDAQ,HIBB,1998-01-22,21.37,21.37,20.50,20.87,599400,4.12 +NASDAQ,HIBB,1997-11-12,26.25,26.75,26.12,26.12,28300,5.16 +NASDAQ,HIBB,1997-11-07,26.75,27.25,26.62,27.25,102100,5.38 +NASDAQ,HIBB,1997-09-25,27.75,27.75,27.25,27.75,19000,5.48 +NASDAQ,HIBB,1997-08-14,25.00,26.37,24.62,25.94,320100,5.12 +NASDAQ,HIBB,1997-07-22,20.50,21.87,20.50,21.50,156700,4.25 +NASDAQ,HOLX,2010-02-03,16.50,16.64,16.40,16.45,4963200,16.45 +NASDAQ,HOLX,2009-08-04,14.11,14.88,14.09,14.86,5889100,14.86 +NASDAQ,HOLX,2009-06-29,14.38,14.46,14.12,14.20,2907800,14.20 +NASDAQ,HOLX,2009-06-16,13.53,13.90,13.27,13.33,3553600,13.33 +NASDAQ,HOLX,2008-05-22,22.61,22.99,22.45,22.74,5856500,22.74 +NASDAQ,HOLX,2008-01-17,66.82,67.77,64.73,65.38,8970000,32.69 +NASDAQ,HOLX,2007-11-05,66.77,67.09,66.09,66.68,5690800,33.34 +NASDAQ,HOLX,2007-08-27,52.97,53.29,52.31,52.84,2626800,26.42 +NASDAQ,HOLX,2006-08-04,44.60,45.61,42.75,43.44,2440600,21.72 +NASDAQ,HOLX,2006-06-27,47.80,48.16,46.08,46.69,1825000,23.34 +NASDAQ,HOLX,2006-01-30,52.00,52.00,50.52,50.82,1881800,25.41 +NASDAQ,HOLX,2005-08-24,46.06,46.75,45.93,46.34,724400,11.59 +NASDAQ,HOLX,2005-07-27,42.57,44.58,41.01,43.70,5928000,10.93 +NASDAQ,HOLX,2005-04-14,33.58,33.77,32.32,32.56,730000,8.14 +NASDAQ,HOLX,2004-11-04,20.09,20.28,19.94,20.01,588800,5.00 +NASDAQ,HOLX,2004-01-13,18.08,18.20,17.74,17.74,623200,4.43 +NASDAQ,HOLX,2003-08-08,13.23,14.67,13.16,14.31,773200,3.58 +NASDAQ,HOLX,2003-07-28,14.52,14.94,14.50,14.64,330400,3.66 +NASDAQ,HOLX,2003-03-04,7.35,7.50,7.30,7.43,642800,1.86 +NASDAQ,HOLX,2002-12-03,14.20,14.20,13.91,13.91,462000,3.48 +NASDAQ,HOLX,2002-10-11,11.75,12.05,11.00,11.15,636800,2.79 +NASDAQ,HOLX,2002-06-21,13.75,15.00,13.65,14.80,879600,3.70 +NASDAQ,HOLX,2002-03-25,15.69,15.69,14.73,15.00,1340000,3.75 +NASDAQ,HOLX,2001-11-14,9.85,10.56,8.76,10.56,833600,2.64 +NASDAQ,HOLX,1999-05-21,7.88,8.00,7.00,7.63,609200,1.91 +NASDAQ,HOLX,1999-05-13,7.19,7.37,6.94,7.12,1261600,1.78 +NASDAQ,HOLX,1998-01-06,21.25,21.75,21.25,21.44,654800,5.36 +NASDAQ,HOLX,1997-04-02,23.00,25.38,22.25,24.25,494800,6.06 +NASDAQ,HOLX,1996-08-12,38.50,40.00,38.50,39.38,558400,9.84 +NASDAQ,HOLX,1995-11-10,33.00,33.00,30.75,31.50,972000,3.94 +NASDAQ,HOLX,1995-02-06,15.00,16.38,14.75,16.25,654400,2.03 +NASDAQ,HOLX,1995-01-03,14.88,14.88,14.50,14.50,96800,1.81 +NASDAQ,HOLX,1994-12-29,14.25,14.25,13.50,13.88,114400,1.73 +NASDAQ,HOLX,1994-11-21,14.75,15.00,14.25,14.25,373600,1.78 +NASDAQ,HOLX,1994-08-09,13.00,13.75,13.00,13.62,1832000,1.70 +NASDAQ,HOLX,1994-05-02,8.37,8.50,8.25,8.37,294400,1.05 +NASDAQ,HOLX,1994-02-28,7.38,7.38,6.87,6.94,544000,0.87 +NASDAQ,HOLX,1993-01-07,6.00,6.12,5.75,5.75,405600,0.72 +NASDAQ,HOLX,1992-12-23,5.25,5.63,5.13,5.63,413600,0.70 +NASDAQ,HOLX,1992-08-27,6.50,7.00,6.50,6.75,46400,0.84 +NASDAQ,HOLX,1991-10-18,6.75,7.25,6.38,6.50,323200,0.81 +NASDAQ,HOLX,1991-08-15,8.13,8.13,8.00,8.00,40800,1.00 +NASDAQ,HSIC,2009-11-16,51.99,53.00,51.99,52.68,599300,52.68 +NASDAQ,HSIC,2009-07-31,51.35,51.99,51.28,51.38,1021200,51.38 +NASDAQ,HSIC,2009-07-06,46.53,46.79,45.69,45.83,1053100,45.83 +NASDAQ,HSIC,2009-05-18,44.40,44.98,43.84,44.80,681600,44.80 +NASDAQ,HSIC,2009-02-18,36.87,37.40,36.45,36.86,820300,36.86 +NASDAQ,HSIC,2008-11-19,39.85,40.73,36.85,36.88,1528800,36.88 +NASDAQ,HSIC,2008-11-05,42.10,43.71,41.31,41.63,2091700,41.63 +NASDAQ,HSIC,2008-10-29,45.29,47.64,44.24,46.06,1308200,46.06 +NASDAQ,HSIC,2008-08-20,59.20,59.48,58.64,59.15,672500,59.15 +NASDAQ,HSIC,2008-06-10,53.93,54.09,53.29,53.53,699900,53.53 +NASDAQ,HSIC,2008-02-14,59.83,60.54,59.69,60.20,885300,60.20 +NASDAQ,HSIC,2007-11-29,58.07,58.52,57.33,58.25,448300,58.25 +NASDAQ,HSIC,2007-10-23,62.51,62.58,61.32,61.73,576000,61.73 +NASDAQ,HSIC,2007-09-28,60.96,61.07,60.35,60.84,254700,60.84 +NASDAQ,HSIC,2006-11-17,50.98,51.35,50.85,51.33,433300,51.33 +NASDAQ,HSIC,2006-05-31,46.36,46.68,45.81,46.09,534500,46.09 +NASDAQ,HSIC,2006-05-01,46.74,46.92,46.29,46.39,325900,46.39 +NASDAQ,HSIC,2005-11-18,42.56,43.48,42.00,42.48,987600,42.48 +NASDAQ,HSIC,2005-11-15,41.69,42.44,41.51,42.41,737600,42.41 +NASDAQ,HSIC,2004-07-22,61.75,61.99,60.77,61.39,710800,30.69 +NASDAQ,HSIC,2004-04-02,73.00,73.92,72.90,73.68,521000,36.84 +NASDAQ,HSIC,2003-08-26,56.81,57.27,55.70,57.15,435800,28.58 +NASDAQ,HSIC,2003-04-29,42.80,43.45,42.61,42.82,768400,21.41 +NASDAQ,HSIC,2003-02-28,39.54,40.06,39.03,40.00,1235400,20.00 +NASDAQ,HSIC,2002-11-27,41.30,42.69,40.95,42.50,1557600,21.25 +NASDAQ,HSIC,2002-10-10,51.80,52.95,51.50,52.60,715200,26.30 +NASDAQ,HSIC,2002-09-05,51.16,52.30,51.12,52.24,668200,26.12 +NASDAQ,HSIC,2002-07-29,42.32,44.44,42.11,44.17,562600,22.08 +NASDAQ,HSIC,2001-07-25,35.89,35.89,34.50,34.70,671200,17.35 +NASDAQ,HSIC,2001-07-03,35.52,35.83,34.56,35.00,269800,17.50 +NASDAQ,HSIC,2001-04-27,37.50,38.14,37.25,38.04,1107000,19.02 +NASDAQ,HSIC,2001-04-16,35.09,36.10,34.75,36.00,962800,18.00 +NASDAQ,HSIC,2000-09-01,18.44,18.69,18.12,18.62,395600,9.31 +NASDAQ,HSIC,2000-02-11,13.38,13.44,12.50,12.50,1312600,6.25 +NASDAQ,HSIC,2000-01-24,14.88,15.12,14.12,15.00,330800,7.50 +NASDAQ,HSIC,1999-10-25,11.00,11.69,10.94,11.50,2973800,5.75 +NASDAQ,HSIC,1999-07-01,32.00,32.00,31.25,31.62,537200,15.81 +NASDAQ,HSIC,1999-06-10,29.62,30.12,29.25,29.88,287800,14.94 +NASDAQ,HSIC,1999-04-15,21.50,25.75,21.00,24.75,1058000,12.38 +NASDAQ,HSIC,1998-07-20,49.25,51.13,48.75,50.25,750400,25.12 +NASDAQ,HSIC,1998-05-28,38.31,38.87,38.25,38.38,586200,19.19 +NASDAQ,HSIC,1997-01-14,36.25,37.00,36.25,37.00,20400,18.50 +NASDAQ,HSIC,1996-12-11,39.38,40.12,37.75,38.50,273800,19.25 +NASDAQ,HRLY,2009-07-27,11.66,12.25,11.66,12.11,28500,12.11 +NASDAQ,HRLY,2009-04-09,10.46,10.46,9.37,10.01,190000,10.01 +NASDAQ,HRLY,2009-02-17,12.22,12.42,11.69,11.69,26900,11.69 +NASDAQ,HRLY,2007-05-23,15.51,15.60,15.47,15.52,60300,15.52 +NASDAQ,HRLY,2007-01-18,16.67,16.69,16.16,16.24,87500,16.24 +NASDAQ,HRLY,2006-11-03,14.62,14.88,14.56,14.60,49100,14.60 +NASDAQ,HRLY,2006-06-16,11.05,11.59,10.52,10.67,780000,10.67 +NASDAQ,HRLY,2006-03-17,20.00,20.10,19.85,20.00,181300,20.00 +NASDAQ,HRLY,2005-12-30,16.75,16.96,16.49,16.51,40100,16.51 +NASDAQ,HRLY,2005-10-12,17.85,17.91,17.07,17.29,90600,17.29 +NASDAQ,HRLY,2005-07-08,17.75,18.43,17.75,18.43,95100,18.43 +NASDAQ,HRLY,2005-06-20,18.01,18.19,17.58,18.11,62600,18.11 +NASDAQ,HRLY,2005-03-14,16.36,16.76,16.32,16.54,147200,16.54 +NASDAQ,HRLY,2005-01-21,18.97,19.67,18.78,19.40,49500,19.40 +NASDAQ,HRLY,2004-12-30,20.33,20.60,20.17,20.34,28700,20.34 +NASDAQ,HRLY,2004-12-17,19.86,20.18,19.57,19.90,88800,19.90 +NASDAQ,HRLY,2004-06-29,18.93,19.40,18.86,19.26,78500,19.26 +NASDAQ,HRLY,2004-06-14,20.95,21.11,20.60,20.65,61200,20.65 +NASDAQ,HRLY,2004-05-06,21.00,21.35,20.50,21.35,184800,21.35 +NASDAQ,HRLY,2004-04-07,19.46,19.87,19.42,19.56,71400,19.56 +NASDAQ,HRLY,2003-06-20,17.15,17.67,17.15,17.67,62400,17.67 +NASDAQ,HRLY,2003-02-24,14.55,14.64,14.05,14.10,69100,14.10 +NASDAQ,HRLY,2003-01-02,17.48,17.90,17.02,17.44,89000,17.44 +NASDAQ,HRLY,2002-11-22,14.90,15.58,14.86,15.39,165700,15.39 +NASDAQ,HRLY,2002-09-09,19.13,19.30,18.95,19.30,41700,19.30 +NASDAQ,HRLY,2002-04-03,21.70,22.49,21.44,22.10,203300,22.10 +NASDAQ,HRLY,2001-12-21,16.09,16.25,15.86,16.04,24600,16.04 +NASDAQ,HRLY,2001-08-20,17.87,18.30,17.71,18.30,51800,18.30 +NASDAQ,HRLY,2001-07-19,17.44,17.63,17.44,17.58,2900,17.58 +NASDAQ,HRLY,2001-06-25,16.20,16.49,16.20,16.28,14900,16.28 +NASDAQ,HRLY,2001-06-14,17.52,17.74,17.00,17.31,23800,17.31 +NASDAQ,HRLY,2001-02-16,16.12,16.19,16.06,16.06,13600,16.06 +NASDAQ,HRLY,2000-12-07,20.06,21.06,20.06,20.94,46100,20.94 +NASDAQ,HRLY,2000-12-05,19.00,19.75,19.00,19.62,184000,19.62 +NASDAQ,HRLY,2000-11-15,22.75,22.75,21.62,21.75,34500,21.75 +NASDAQ,HRLY,2000-10-17,19.19,19.75,19.19,19.31,31900,19.31 +NASDAQ,HRLY,2000-10-06,21.50,21.50,20.88,21.12,35200,21.12 +NASDAQ,HRLY,2000-06-12,17.69,17.81,17.44,17.62,71300,17.62 +NASDAQ,HRLY,1999-07-30,14.00,14.00,13.88,13.88,11300,13.88 +NASDAQ,HRLY,1999-04-22,12.38,12.75,12.38,12.69,18600,12.69 +NASDAQ,HRLY,1999-04-01,12.13,12.13,11.62,11.69,17200,11.69 +NASDAQ,HRLY,1999-01-11,13.50,14.00,13.44,14.00,115000,14.00 +NASDAQ,HRLY,1998-07-31,10.25,10.25,9.75,9.94,24800,9.94 +NASDAQ,HRLY,1998-03-31,14.25,14.25,13.88,13.94,60300,13.94 +NASDAQ,HRLY,1998-03-11,13.37,13.69,13.25,13.63,200200,13.63 +NASDAQ,HRLY,1997-03-21,9.87,10.00,9.87,10.00,3300,7.50 +NASDAQ,HRLY,1997-02-20,11.37,11.50,11.37,11.37,11300,8.53 +NASDAQ,HRLY,1996-07-08,9.75,10.00,9.50,9.87,24300,7.41 +NASDAQ,HRLY,1995-08-17,5.75,5.84,5.75,5.75,27300,4.31 +NASDAQ,HRLY,1995-03-28,3.12,3.25,3.12,3.25,3300,2.44 +NASDAQ,HRLY,1994-08-23,4.06,4.06,4.00,4.00,17700,3.00 +NASDAQ,HRLY,1994-08-01,4.12,4.12,4.00,4.00,5200,3.00 +NASDAQ,HRLY,1994-03-17,7.00,7.25,7.00,7.25,23700,5.44 +NASDAQ,HRLY,1994-03-15,7.00,7.50,6.87,7.00,163900,5.25 +NASDAQ,HRLY,1994-03-01,6.37,6.62,6.37,6.37,4000,4.78 +NASDAQ,HRLY,1993-09-28,6.37,6.37,6.37,6.37,1300,4.78 +NASDAQ,HRLY,1993-07-15,8.00,8.25,8.00,8.00,22800,6.00 +NASDAQ,HRLY,1992-07-23,8.00,8.50,8.00,8.50,14400,6.37 +NASDAQ,HAVNP,2009-04-27,10.13,10.13,9.51,9.65,4300,8.97 +NASDAQ,HAVNP,2009-03-02,9.75,9.75,9.75,9.75,1200,8.83 +NASDAQ,HAVNP,2008-06-02,10.67,10.67,10.67,10.67,1000,8.96 +NASDAQ,HAVNP,2008-05-29,10.65,10.65,10.65,10.65,000,8.95 +NASDAQ,HAVNP,2008-03-05,10.86,10.86,10.86,10.86,000,8.91 +NASDAQ,HAVNP,2008-01-07,10.97,10.97,10.97,10.97,6100,9.00 +NASDAQ,HAVNP,2007-12-05,11.00,11.00,10.85,10.85,1600,8.69 +NASDAQ,HAVNP,2007-10-18,10.91,10.91,10.91,10.91,000,8.74 +NASDAQ,HAVNP,2007-05-18,11.33,11.50,11.33,11.40,7100,8.72 +NASDAQ,HAVNP,2007-02-23,12.80,12.80,12.80,12.80,900,9.58 +NASDAQ,HAVNP,2006-12-13,12.03,12.03,12.03,12.03,100,8.82 +NASDAQ,HAVNP,2006-01-20,12.15,12.15,12.15,12.15,000,8.37 +NASDAQ,HAVNP,2005-09-20,12.42,12.42,12.40,12.40,900,8.19 +NASDAQ,HAVNP,2005-05-05,12.30,12.30,12.08,12.08,1000,7.82 +NASDAQ,HAVNP,2005-02-28,12.51,12.53,12.51,12.53,300,7.94 +NASDAQ,HAVNP,2005-01-21,12.85,12.85,12.85,12.85,000,8.14 +NASDAQ,HAVNP,2005-01-18,12.85,12.85,12.85,12.85,000,8.14 +NASDAQ,HAVNP,2004-12-09,12.74,12.74,12.74,12.74,000,7.91 +NASDAQ,HAVNP,2004-12-08,12.99,12.99,12.74,12.74,400,7.91 +NASDAQ,HAVNP,2004-07-26,12.33,12.33,12.15,12.15,3100,7.40 +NASDAQ,HAVNP,2004-03-11,13.18,13.18,13.18,13.18,1000,7.71 +NASDAQ,HAVNP,2004-02-02,12.85,12.85,12.73,12.73,1300,7.45 +NASDAQ,HAVNP,2003-10-17,12.75,12.75,12.75,12.75,000,7.31 +NASDAQ,HAVNP,2003-05-27,12.65,12.65,12.65,12.65,300,6.97 +NASDAQ,HAVNP,2003-05-19,12.34,12.34,12.34,12.34,4100,6.79 +NASDAQ,HAVNP,2003-02-11,12.00,12.50,11.84,11.84,2500,6.38 +NASDAQ,HAVNP,2002-10-08,11.51,11.51,11.51,11.51,000,6.07 +NASDAQ,HAVNP,2002-07-17,11.31,11.31,11.31,11.31,000,5.84 +NASDAQ,HAVNP,2002-07-09,11.50,11.50,11.50,11.50,000,5.93 +NASDAQ,HAVNP,2001-07-03,11.10,11.10,11.05,11.05,1800,5.32 +NASDAQ,HAVNP,2001-04-05,10.80,10.80,10.80,10.80,000,5.07 +NASDAQ,HAVNP,2001-03-02,10.88,11.12,10.75,10.75,10900,4.93 +NASDAQ,HAVNP,2000-05-01,9.38,9.38,9.38,9.38,4000,4.08 +NASDAQ,HAVNP,1999-10-01,10.00,10.00,9.75,9.81,4300,4.27 +NASDAQ,HSKA,2009-11-19,0.42,0.43,0.40,0.40,11600,0.40 +NASDAQ,HSKA,2009-11-05,0.44,0.44,0.42,0.42,36600,0.42 +NASDAQ,HSKA,2009-10-22,0.45,0.47,0.45,0.47,50900,0.47 +NASDAQ,HSKA,2009-10-05,0.44,0.44,0.43,0.44,28900,0.44 +NASDAQ,HSKA,2009-06-08,0.41,0.43,0.41,0.43,5100,0.43 +NASDAQ,HSKA,2009-04-01,0.26,0.26,0.24,0.24,23800,0.24 +NASDAQ,HSKA,2009-03-26,0.24,0.25,0.24,0.25,129000,0.25 +NASDAQ,HSKA,2008-03-19,1.37,1.37,1.30,1.32,29900,1.32 +NASDAQ,HSKA,2008-01-18,1.70,1.70,1.62,1.68,43300,1.68 +NASDAQ,HSKA,2007-06-26,2.53,2.62,2.43,2.50,149200,2.50 +NASDAQ,HSKA,2006-12-28,1.69,1.78,1.65,1.78,160000,1.78 +NASDAQ,HSKA,2006-07-13,1.03,1.03,0.98,1.01,31400,1.01 +NASDAQ,HSKA,2006-05-09,1.10,1.12,1.06,1.09,30700,1.09 +NASDAQ,HSKA,2006-02-01,1.37,1.41,1.37,1.41,79000,1.41 +NASDAQ,HSKA,2005-12-21,1.35,1.35,1.25,1.34,103400,1.34 +NASDAQ,HSKA,2005-11-30,1.18,1.22,1.16,1.20,57200,1.20 +NASDAQ,HSKA,2005-10-28,1.05,1.10,1.00,1.01,145000,1.01 +NASDAQ,HSKA,2005-07-20,0.69,0.77,0.67,0.72,49400,0.72 +NASDAQ,HSKA,2005-05-23,0.84,0.84,0.76,0.78,17000,0.78 +NASDAQ,HSKA,2004-06-14,1.50,1.50,1.45,1.46,78200,1.46 +NASDAQ,HSKA,2004-02-19,2.56,2.73,2.56,2.66,95000,2.66 +NASDAQ,HSKA,2004-02-03,2.55,2.62,2.50,2.52,99900,2.52 +NASDAQ,HSKA,2003-08-29,1.53,1.53,1.49,1.53,189300,1.53 +NASDAQ,HSKA,2003-02-25,0.79,0.89,0.77,0.88,58400,0.88 +NASDAQ,HSKA,2003-02-13,0.84,0.84,0.75,0.81,60500,0.81 +NASDAQ,HSKA,2002-09-17,0.57,0.57,0.47,0.49,16500,0.49 +NASDAQ,HSKA,2002-06-18,0.62,0.63,0.62,0.63,3800,0.63 +NASDAQ,HSKA,2002-06-05,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,HSKA,2002-01-03,1.12,1.20,1.06,1.17,26300,1.17 +NASDAQ,HSKA,2001-07-18,1.03,1.05,1.03,1.05,6500,1.05 +NASDAQ,HSKA,2001-06-11,1.20,1.20,1.15,1.20,27500,1.20 +NASDAQ,HSKA,2001-05-16,1.28,1.30,1.22,1.22,20900,1.22 +NASDAQ,HSKA,2000-09-01,3.75,3.88,3.56,3.88,67500,3.88 +NASDAQ,HSKA,2000-07-28,1.91,2.06,1.81,2.00,9500,2.00 +NASDAQ,HSKA,2000-07-19,1.94,2.00,1.88,2.00,329900,2.00 +NASDAQ,HSKA,2000-04-13,3.38,3.44,3.00,3.00,62500,3.00 +NASDAQ,HSKA,2000-02-08,2.78,2.87,2.28,2.59,194000,2.59 +NASDAQ,HSKA,1998-04-01,14.12,15.00,14.00,15.00,104400,15.00 +NASDAQ,HSKA,1997-12-23,12.00,12.62,11.62,12.00,25900,12.00 +NASDAQ,HSKA,1997-10-03,13.75,14.12,13.37,14.12,19700,14.12 +NASDAQ,HBOS,2010-01-26,8.05,8.43,7.88,8.01,8900,7.92 +NASDAQ,HBOS,2009-03-05,7.15,7.15,7.15,7.15,000,6.88 +NASDAQ,HBOS,2008-07-28,10.48,10.48,10.48,10.48,000,9.85 +NASDAQ,HBOS,2007-12-19,12.65,12.75,12.65,12.75,200,11.85 +NASDAQ,HBOS,2007-12-17,12.48,12.48,12.48,12.48,000,11.60 +NASDAQ,HBOS,2007-08-15,12.09,12.09,11.95,12.00,4500,11.10 +NASDAQ,HBOS,2007-05-24,16.15,16.17,16.12,16.12,4300,14.85 +NASDAQ,HBOS,2007-04-23,16.15,16.15,16.15,16.15,100,14.82 +NASDAQ,HBOS,2007-04-20,16.03,16.03,16.03,16.03,000,14.71 +NASDAQ,HBOS,2007-02-06,16.20,16.32,16.20,16.32,600,14.98 +NASDAQ,HBOS,2006-09-05,14.00,14.41,13.99,14.26,2400,13.00 +NASDAQ,HBOS,2005-10-05,11.04,11.12,11.04,11.05,13300,9.91 +NASDAQ,HBOS,2005-07-06,10.78,10.78,10.71,10.72,34000,9.61 +NASDAQ,HMNF,2009-09-25,3.87,3.87,3.75,3.75,700,3.75 +NASDAQ,HMNF,2006-07-13,35.38,35.38,35.38,35.38,000,32.39 +NASDAQ,HMNF,2006-02-23,31.94,32.50,31.94,32.02,9800,29.10 +NASDAQ,HMNF,2005-06-17,31.40,31.40,31.40,31.40,200,27.88 +NASDAQ,HMNF,2005-06-07,30.40,30.40,30.40,30.40,000,27.00 +NASDAQ,HMNF,2005-04-05,30.96,30.99,30.96,30.99,300,27.32 +NASDAQ,HMNF,2005-01-14,32.18,32.18,32.18,32.18,500,28.18 +NASDAQ,HMNF,2004-11-17,31.10,31.34,31.05,31.25,7400,27.17 +NASDAQ,HMNF,2004-10-25,29.25,29.50,29.25,29.50,1100,25.65 +NASDAQ,HMNF,2004-10-14,29.00,29.24,29.00,29.24,200,25.43 +NASDAQ,HMNF,2004-10-11,28.70,29.00,28.37,29.00,1400,25.22 +NASDAQ,HMNF,2004-06-28,26.38,27.05,26.38,27.05,1400,23.32 +NASDAQ,HMNF,2003-08-05,19.96,20.12,19.92,19.92,3300,16.62 +NASDAQ,HMNF,2003-05-14,18.50,18.62,18.50,18.62,1800,15.38 +NASDAQ,HMNF,2002-12-12,17.43,17.43,16.50,16.75,22900,13.68 +NASDAQ,HMNF,2002-09-05,17.97,17.97,17.97,17.97,000,14.52 +NASDAQ,HMNF,2002-05-30,19.60,19.71,19.30,19.71,2900,15.77 +NASDAQ,HMNF,2001-02-28,14.56,14.56,14.31,14.31,2400,10.95 +NASDAQ,HMNF,2000-10-19,12.44,12.50,12.31,12.31,2800,9.25 +NASDAQ,HMNF,2000-06-26,11.50,11.50,11.50,11.50,4200,8.56 +NASDAQ,HMNF,2000-01-05,10.90,10.90,10.90,10.90,1400,7.97 +NASDAQ,HMNF,1998-09-08,14.02,14.02,13.05,13.05,9100,9.30 +NASDAQ,HMNF,1998-06-15,17.04,17.04,16.68,17.04,5400,12.14 +NASDAQ,HMNF,1998-06-11,17.16,17.16,17.04,17.04,1200,12.14 +NASDAQ,HMNF,1997-01-23,17.52,17.76,17.52,17.64,56600,8.38 +NASDAQ,HMNF,1997-01-15,17.76,17.76,17.40,17.40,1600,8.27 +NASDAQ,HMNF,1994-09-27,11.60,11.84,11.48,11.54,169200,5.48 +NASDAQ,HAUP,2009-08-05,1.07,1.12,1.07,1.10,2900,1.10 +NASDAQ,HAUP,2008-04-29,3.67,3.67,3.50,3.51,29900,3.51 +NASDAQ,HAUP,2008-02-26,4.61,4.74,4.61,4.64,12000,4.64 +NASDAQ,HAUP,2007-09-14,3.70,3.73,3.58,3.72,21400,3.72 +NASDAQ,HAUP,2007-09-07,3.82,3.85,3.80,3.80,32000,3.80 +NASDAQ,HAUP,2007-05-02,6.05,6.16,6.01,6.09,33200,6.09 +NASDAQ,HAUP,2007-03-27,7.06,7.41,7.06,7.25,20900,7.25 +NASDAQ,HAUP,2006-11-10,4.91,4.91,4.68,4.82,74700,4.82 +NASDAQ,HAUP,2006-04-18,3.64,3.95,3.63,3.84,20700,3.84 +NASDAQ,HAUP,2006-03-22,3.81,3.81,3.59,3.66,133500,3.66 +NASDAQ,HAUP,2004-12-15,5.55,5.66,5.37,5.37,16900,5.37 +NASDAQ,HAUP,2004-10-15,4.25,4.50,3.89,4.22,71400,4.22 +NASDAQ,HAUP,2004-09-13,3.63,3.63,3.41,3.42,25700,3.42 +NASDAQ,HAUP,2004-05-27,6.87,6.90,6.21,6.48,99200,6.48 +NASDAQ,HAUP,2004-05-07,5.20,5.95,5.17,5.75,257900,5.75 +NASDAQ,HAUP,2004-01-27,3.56,3.85,3.46,3.56,82600,3.56 +NASDAQ,HAUP,2003-08-14,2.67,2.70,2.62,2.69,4200,2.69 +NASDAQ,HAUP,2002-04-29,1.86,1.88,1.85,1.85,13200,1.85 +NASDAQ,HAUP,2002-02-08,1.65,1.80,1.65,1.78,2300,1.78 +NASDAQ,HAUP,2001-11-15,2.16,2.20,2.12,2.20,2300,2.20 +NASDAQ,HAUP,2001-06-20,2.24,2.40,2.24,2.25,23100,2.25 +NASDAQ,HAUP,2001-02-13,3.22,3.38,2.94,3.12,32700,3.12 +NASDAQ,HAUP,2001-02-06,3.81,3.81,3.66,3.69,34700,3.69 +NASDAQ,HAUP,1999-12-14,26.37,28.50,25.75,26.25,254400,13.12 +NASDAQ,HAUP,1999-12-02,24.31,26.00,24.31,24.81,86000,12.41 +NASDAQ,HAUP,1999-10-28,22.25,22.62,21.00,21.69,65400,10.84 +NASDAQ,HAUP,1999-05-25,27.87,34.00,23.31,23.62,8374400,11.81 +NASDAQ,HAUP,1999-04-14,11.13,11.62,10.94,11.50,165200,5.75 +NASDAQ,HAUP,1999-01-12,7.81,8.25,7.50,7.88,114800,3.94 +NASDAQ,HAUP,1998-09-03,6.50,6.50,6.00,6.00,39600,3.00 +NASDAQ,HAUP,1998-06-08,11.37,12.75,11.37,12.12,122800,6.06 +NASDAQ,HAUP,1998-06-02,10.50,10.88,10.12,10.12,22600,5.06 +NASDAQ,HAUP,1998-04-02,9.87,10.75,9.87,10.62,299600,5.31 +NASDAQ,HAUP,1998-01-12,4.81,4.88,4.62,4.88,16400,2.44 +NASDAQ,HAUP,1996-10-30,4.06,4.12,4.06,4.06,17400,2.03 +NASDAQ,HAUP,1996-10-11,4.44,4.62,4.44,4.44,17600,2.22 +NASDAQ,HAUP,1996-03-21,3.87,4.38,3.50,4.38,288000,2.19 +NASDAQ,HAUP,1995-05-11,3.16,3.16,3.00,3.16,18400,1.58 +NASDAQ,HAUP,1995-05-04,3.00,3.00,3.00,3.00,19200,1.50 +NASDAQ,HA,2010-01-19,6.79,6.87,6.65,6.80,688400,6.80 +NASDAQ,HA,2009-09-09,7.55,7.75,7.53,7.63,796200,7.63 +NASDAQ,HA,2009-08-17,6.80,6.90,6.70,6.78,773400,6.78 +NASDAQ,HA,2009-04-28,4.74,4.90,4.59,4.71,693900,4.71 +NASDAQ,HA,2009-01-13,5.57,5.70,5.41,5.46,359200,5.46 +NASDAQ,HA,2008-11-12,6.69,6.78,6.01,6.37,576400,6.37 +NASDAQ,HA,2008-08-26,8.04,8.20,7.95,7.98,360900,7.98 +NASDAQ,HA,2008-06-13,6.82,7.10,6.64,7.04,289300,7.04 +NASDAQ,HA,2008-01-22,5.34,5.34,4.50,5.12,79400,5.12 +NASDAQ,HA,2007-12-03,5.00,5.16,4.95,5.00,267900,5.00 +NASDAQ,HA,2007-08-24,3.64,3.65,3.40,3.59,98900,3.59 +NASDAQ,HA,2007-07-30,3.12,3.12,2.98,3.05,64600,3.05 +NASDAQ,HA,2007-05-24,3.66,3.70,3.64,3.65,55500,3.65 +NASDAQ,HA,2006-10-10,4.01,4.20,3.95,3.98,121400,3.98 +NASDAQ,HA,2006-08-10,3.41,3.64,3.39,3.58,285100,3.58 +NASDAQ,HA,2006-06-26,3.12,3.30,3.12,3.30,120800,3.30 +NASDAQ,HA,2006-03-20,5.24,5.65,5.17,5.64,508900,5.64 +NASDAQ,HA,2006-03-06,4.92,5.00,4.75,5.00,73400,5.00 +NASDAQ,HA,2006-01-23,3.80,3.81,3.63,3.77,168800,3.77 +NASDAQ,HA,2005-10-24,2.87,3.00,2.86,2.95,23500,2.95 +NASDAQ,HA,2005-10-21,2.91,2.99,2.85,2.91,11300,2.91 +NASDAQ,HA,2005-06-29,4.11,4.14,4.06,4.10,42300,4.10 +NASDAQ,HA,2004-11-16,6.60,6.60,6.38,6.50,15200,6.50 +NASDAQ,HA,2004-09-14,7.99,8.05,7.94,7.94,74900,7.94 +NASDAQ,HA,2004-07-21,6.50,6.50,6.25,6.40,552200,6.40 +NASDAQ,HA,2004-03-24,3.82,4.03,3.82,3.90,191300,3.90 +NASDAQ,HA,2004-03-09,3.40,3.40,3.25,3.35,36900,3.35 +NASDAQ,HA,2004-02-03,3.65,3.85,3.51,3.83,128300,3.83 +NASDAQ,HA,2003-11-11,1.31,1.33,1.27,1.30,21500,1.30 +NASDAQ,HA,2003-07-16,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,HA,2003-05-16,0.82,0.82,0.70,0.78,108400,0.78 +NASDAQ,HA,2002-11-15,2.20,2.30,2.15,2.30,4600,2.30 +NASDAQ,HA,2002-09-17,2.65,2.73,2.50,2.63,6900,2.63 +NASDAQ,HA,2002-04-11,3.01,3.04,3.00,3.00,18300,3.00 +NASDAQ,HA,2002-02-08,4.04,4.30,4.00,4.24,41000,4.24 +NASDAQ,HA,2001-11-23,2.35,2.49,2.30,2.49,12900,2.49 +NASDAQ,HA,2001-11-02,2.28,2.30,2.25,2.30,6200,2.30 +NASDAQ,HA,2000-01-31,1.88,2.00,1.88,1.94,38200,1.94 +NASDAQ,HA,1999-02-17,2.69,2.69,2.38,2.38,111500,2.38 +NASDAQ,HA,1998-04-03,3.44,3.50,3.25,3.38,49300,3.38 +NASDAQ,HA,1997-02-19,3.56,3.62,3.50,3.50,24900,3.50 +NASDAQ,HA,1997-02-07,3.69,3.75,3.62,3.69,37000,3.69 +NASDAQ,HA,1996-12-27,3.13,3.19,3.06,3.13,23800,3.13 +NASDAQ,HA,1996-07-15,4.25,4.25,4.00,4.00,49200,4.00 +NASDAQ,HA,1996-06-25,5.50,5.50,5.25,5.31,113200,5.31 +NASDAQ,HA,1995-11-28,2.87,2.87,2.75,2.75,18100,2.75 +NASDAQ,HA,1995-09-26,3.06,3.13,3.00,3.00,12400,3.00 +NASDAQ,HA,1995-08-14,3.88,4.06,3.88,3.94,21500,3.94 +NASDAQ,HA,1995-08-10,3.94,4.12,3.94,3.94,20600,3.94 +NASDAQ,HUBG,2009-12-30,27.37,27.43,26.99,27.39,154500,27.39 +NASDAQ,HUBG,2009-11-18,27.10,27.47,26.77,27.47,219400,27.47 +NASDAQ,HUBG,2008-02-12,33.29,34.52,33.13,33.57,863500,33.57 +NASDAQ,HUBG,2008-01-15,23.28,24.14,23.12,24.00,420200,24.00 +NASDAQ,HUBG,2007-11-15,25.31,25.61,25.00,25.17,749600,25.17 +NASDAQ,HUBG,2007-08-08,32.12,32.12,29.70,30.71,1074600,30.71 +NASDAQ,HUBG,2007-06-25,35.22,36.10,35.00,35.38,475300,35.38 +NASDAQ,HUBG,2006-06-28,21.67,21.71,20.90,21.37,225000,21.37 +NASDAQ,HUBG,2005-04-07,63.99,64.49,62.27,64.11,308800,16.03 +NASDAQ,HUBG,2004-04-30,33.14,35.89,32.92,34.50,587200,8.62 +NASDAQ,HUBG,2004-03-09,28.17,28.80,28.00,28.40,293600,7.10 +NASDAQ,HUBG,2004-02-24,26.84,27.70,26.81,27.50,336800,6.88 +NASDAQ,HUBG,2004-01-28,24.25,24.65,24.20,24.30,115600,6.07 +NASDAQ,HUBG,2003-12-18,21.53,22.01,21.50,21.87,185200,5.47 +NASDAQ,HUBG,2003-12-09,19.30,19.85,19.01,19.73,460800,4.93 +NASDAQ,HUBG,2003-10-29,11.62,11.62,11.10,11.27,40000,2.82 +NASDAQ,HUBG,2003-10-10,11.85,11.85,11.75,11.79,32000,2.95 +NASDAQ,HUBG,2003-09-05,10.81,10.89,10.81,10.82,7600,2.70 +NASDAQ,HUBG,2003-09-03,10.78,11.00,10.60,10.88,62800,2.72 +NASDAQ,HUBG,2002-04-03,10.20,10.20,10.05,10.05,2400,2.51 +NASDAQ,HUBG,2001-09-21,11.95,12.00,10.80,10.80,20800,2.70 +NASDAQ,HUBG,2000-06-26,10.53,11.88,10.50,11.75,90000,2.94 +NASDAQ,HUBG,2000-06-15,12.00,12.12,11.62,11.94,24000,2.98 +NASDAQ,HUBG,1999-02-25,18.94,19.12,18.88,19.12,99200,4.78 +NASDAQ,HUBG,1999-02-18,19.88,19.88,18.94,18.94,8400,4.73 +NASDAQ,HUBG,1998-12-16,19.75,20.12,19.75,20.00,125600,5.00 +NASDAQ,HUBG,1998-11-06,17.81,17.81,17.62,17.62,14400,4.41 +NASDAQ,HUBG,1998-10-27,18.75,18.88,18.25,18.50,78800,4.62 +NASDAQ,HUBG,1998-04-24,26.75,27.50,26.75,27.50,6400,6.88 +NASDAQ,HUBG,1998-04-16,27.75,28.00,27.75,27.75,64400,6.94 +NASDAQ,HUBG,1998-01-09,29.06,29.06,27.50,27.62,254800,6.91 +NASDAQ,HUBG,1997-11-24,31.50,31.75,31.25,31.25,483600,7.81 +NASDAQ,HUBG,1996-05-23,22.62,22.62,21.00,21.00,88400,5.25 +NASDAQ,HCKT,2009-11-23,3.04,3.08,2.96,3.01,76800,3.01 +NASDAQ,HCKT,2009-03-27,2.00,2.03,1.88,1.88,77400,1.88 +NASDAQ,HCKT,2009-01-15,2.50,2.72,2.46,2.66,85500,2.66 +NASDAQ,HCKT,2008-11-25,2.63,2.63,2.45,2.55,103200,2.55 +NASDAQ,HCKT,2008-03-31,4.00,4.12,3.91,3.91,286100,3.91 +NASDAQ,HCKT,2008-02-01,3.85,4.08,3.85,3.86,81500,3.86 +NASDAQ,HCKT,2007-10-15,3.30,3.30,3.20,3.26,15800,3.26 +NASDAQ,HCKT,2007-09-18,3.32,3.32,3.17,3.18,115100,3.18 +NASDAQ,HCKT,2007-03-27,3.16,3.27,3.15,3.20,43900,3.20 +NASDAQ,HCKT,2007-01-19,3.20,3.21,3.15,3.17,161500,3.17 +NASDAQ,HCKT,2006-06-20,4.09,4.09,3.95,3.98,173000,3.98 +NASDAQ,HCKT,2006-01-30,5.02,5.02,4.93,5.00,27500,5.00 +NASDAQ,HCKT,2005-05-19,3.95,4.11,3.91,4.10,135200,4.10 +NASDAQ,HCKT,2005-03-15,3.84,3.90,3.71,3.80,78100,3.80 +NASDAQ,HCKT,2004-12-29,4.62,4.74,4.62,4.70,54100,4.70 +NASDAQ,HCKT,2003-11-11,5.38,5.51,5.23,5.30,285300,5.30 +NASDAQ,HCKT,2003-07-02,2.15,2.34,2.15,2.31,448800,2.31 +NASDAQ,HCKT,2003-02-04,2.30,2.40,2.23,2.40,116800,2.40 +NASDAQ,HCKT,2002-12-09,3.08,3.09,2.75,2.86,112400,2.86 +NASDAQ,HCKT,2002-08-07,1.64,1.65,1.55,1.64,508900,1.64 +NASDAQ,HCKT,2001-08-15,8.55,8.70,8.30,8.39,84000,8.39 +NASDAQ,HCKT,2001-02-16,8.09,8.25,7.75,8.09,316500,8.09 +NASDAQ,HCKT,2000-09-25,16.00,16.00,14.88,15.19,188400,15.19 +NASDAQ,HCKT,2000-05-15,16.25,16.37,15.38,16.31,336200,16.31 +NASDAQ,HCKT,2000-01-10,32.25,34.37,31.94,33.00,166900,33.00 +NASDAQ,HCKT,1999-03-03,32.12,32.12,31.25,31.25,326000,31.25 +NASDAQ,HCKT,1999-01-12,29.00,30.13,28.25,30.13,237300,30.13 +NASDAQ,HCKT,1998-09-01,17.12,17.69,16.75,17.69,130900,17.69 +NASDAQ,HOGS,2009-08-03,12.10,12.20,11.86,12.01,368500,12.01 +NASDAQ,HOGS,2009-06-09,12.87,13.28,12.71,12.75,192700,12.75 +NASDAQ,HOGS,2009-04-23,8.97,8.97,8.65,8.71,168400,8.71 +NASDAQ,HOGS,2009-02-09,10.95,10.95,10.75,10.83,91300,10.83 +NASDAQ,HOGS,2008-04-17,10.06,10.10,9.70,9.83,148500,9.83 +NASDAQ,HOGS,2007-11-16,13.80,13.98,13.20,13.50,29600,13.50 +NASDAQ,HOGS,2007-11-08,13.10,13.10,12.60,12.75,26500,12.75 +NASDAQ,HOGS,2007-08-27,9.00,9.55,9.00,9.30,35400,9.30 +NASDAQ,HOGS,2007-06-15,9.45,9.65,9.45,9.50,11100,9.50 +NASDAQ,HOGS,2007-05-23,9.16,10.00,9.12,10.00,174500,10.00 +NASDAQ,HOGS,2006-05-08,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-04-13,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-03-20,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-03-07,5.11,5.11,5.11,5.11,000,5.11 +NASDAQ,HTGC,2008-11-21,5.22,5.25,4.57,4.98,433000,4.17 +NASDAQ,HTGC,2008-06-19,10.30,10.33,10.16,10.29,108400,7.92 +NASDAQ,HTGC,2008-03-12,11.73,11.88,11.57,11.57,246600,8.62 +NASDAQ,HTGC,2008-03-11,11.86,11.88,11.58,11.70,346500,8.71 +NASDAQ,HTGC,2007-11-19,11.64,11.72,11.50,11.55,288300,8.39 +NASDAQ,HTGC,2006-08-08,11.92,11.92,11.85,11.87,20300,7.70 +NASDAQ,HTGC,2006-03-08,11.05,11.20,10.87,10.97,35800,6.76 +NASDAQ,HTGC,2006-01-05,11.71,11.72,11.49,11.61,10300,7.15 +NASDAQ,HTGC,2005-11-03,12.08,12.08,11.66,11.77,5100,7.06 +NASDAQ,HSWI,2009-12-31,0.32,0.35,0.27,0.30,157600,0.30 +NASDAQ,HSWI,2009-11-11,0.42,0.43,0.40,0.40,25500,0.40 +NASDAQ,HSWI,2009-08-28,0.28,0.31,0.27,0.27,52400,0.27 +NASDAQ,HSWI,2009-05-14,0.23,0.23,0.22,0.22,30600,0.22 +NASDAQ,HSWI,2009-04-14,0.25,0.25,0.20,0.23,236900,0.23 +NASDAQ,HSWI,2009-03-11,0.10,0.14,0.10,0.13,49700,0.13 +NASDAQ,HSWI,2008-11-10,0.49,0.49,0.41,0.41,183700,0.41 +NASDAQ,HSWI,2008-10-13,1.48,1.61,0.95,1.61,90900,1.61 +NASDAQ,HSWI,2008-09-25,2.46,2.46,2.18,2.19,63100,2.19 +NASDAQ,HSWI,2008-08-15,3.90,3.90,3.15,3.17,70700,3.17 +NASDAQ,HSWI,2008-07-03,2.82,2.82,2.45,2.75,79900,2.75 +NASDAQ,HSWI,2008-03-28,5.05,5.05,4.82,4.95,34800,4.95 +NASDAQ,HSWI,2008-02-08,3.29,3.55,3.22,3.54,81200,3.54 +NASDAQ,HSWI,2007-09-26,7.40,11.48,7.37,11.11,684400,11.11 +NASDAQ,HSWI,2007-08-09,7.50,7.58,7.24,7.55,27100,7.55 +NASDAQ,HSWI,2007-05-14,6.95,7.14,6.65,6.87,19900,6.87 +NASDAQ,HSWI,2006-06-26,8.45,8.63,7.02,7.55,188300,7.55 +NASDAQ,HSWI,2006-04-21,10.65,11.95,10.65,11.76,96000,11.76 +NASDAQ,HSWI,2005-10-27,5.10,5.24,5.08,5.20,24600,5.20 +NASDAQ,HSWI,2005-09-22,6.25,6.50,6.03,6.17,47700,6.17 +NASDAQ,HSWI,2005-08-10,6.95,6.95,6.45,6.60,47600,6.60 +NASDAQ,HSWI,2005-03-14,11.80,11.85,10.89,11.19,74200,11.19 +NASDAQ,HSWI,2004-11-01,7.27,7.63,7.27,7.63,4200,7.63 +NASDAQ,HSWI,2004-05-21,10.95,11.13,10.31,10.91,14900,10.91 +NASDAQ,HSWI,2004-05-04,15.14,15.15,14.77,15.14,3500,15.14 +NASDAQ,HSWI,2004-04-02,18.25,18.74,17.84,18.40,20200,18.40 +NASDAQ,HELE,2009-11-17,23.28,23.47,23.01,23.24,87000,23.24 +NASDAQ,HELE,2008-11-21,14.22,15.10,13.31,15.06,328400,15.06 +NASDAQ,HELE,2007-11-28,17.79,18.34,17.61,18.17,214000,18.17 +NASDAQ,HELE,2007-08-23,23.00,23.00,22.06,22.31,83600,22.31 +NASDAQ,HELE,2007-07-24,26.96,27.02,25.75,25.88,268100,25.88 +NASDAQ,HELE,2006-06-22,17.69,17.81,17.60,17.81,60100,17.81 +NASDAQ,HELE,2006-03-03,19.62,19.69,19.50,19.55,131000,19.55 +NASDAQ,HELE,2005-07-26,23.70,23.98,23.65,23.90,178800,23.90 +NASDAQ,HELE,2005-04-27,28.58,28.61,28.10,28.50,187300,28.50 +NASDAQ,HELE,2004-12-23,31.37,31.98,31.37,31.89,73700,31.89 +NASDAQ,HELE,2004-07-29,30.95,31.49,30.74,31.29,337800,31.29 +NASDAQ,HELE,2004-05-10,33.18,33.18,31.70,32.00,394400,32.00 +NASDAQ,HELE,2004-03-04,29.54,29.73,29.31,29.34,182200,29.34 +NASDAQ,HELE,2003-12-22,22.97,23.22,22.54,23.10,108700,23.10 +NASDAQ,HELE,2003-05-22,14.22,15.10,14.12,14.89,141300,14.89 +NASDAQ,HELE,2003-04-23,13.75,14.08,13.75,14.05,124700,14.05 +NASDAQ,HELE,2002-03-04,12.10,12.40,11.65,12.39,342400,12.39 +NASDAQ,HELE,2001-12-05,10.72,11.35,10.72,11.25,235300,11.25 +NASDAQ,HELE,2001-05-11,7.98,8.21,7.76,8.06,140700,8.06 +NASDAQ,HELE,2000-07-11,5.56,5.56,5.44,5.44,101700,5.44 +NASDAQ,HELE,2000-01-24,9.31,9.50,9.13,9.13,245400,9.13 +NASDAQ,HELE,1999-05-24,15.94,16.12,15.50,15.75,199100,15.75 +NASDAQ,HELE,1999-03-05,13.31,13.31,10.94,11.75,929400,11.75 +NASDAQ,HELE,1998-05-07,21.38,21.38,19.88,19.88,178600,19.88 +NASDAQ,HELE,1997-07-02,27.50,29.00,27.00,28.12,343200,14.06 +NASDAQ,HELE,1996-03-29,22.50,22.50,22.50,22.50,52400,5.62 +NASDAQ,HELE,1994-12-22,16.50,16.50,16.50,16.50,3200,4.12 +NASDAQ,HELE,1994-02-25,15.25,15.75,15.25,15.50,22800,3.88 +NASDAQ,HELE,1993-12-30,15.13,15.50,15.00,15.50,282800,3.88 +NASDAQ,HELE,1993-10-06,15.38,15.38,15.00,15.25,158400,3.81 +NASDAQ,HELE,1993-09-15,14.38,14.75,14.25,14.25,425600,3.56 +NASDAQ,HELE,1993-01-08,17.25,17.25,16.50,17.00,134800,4.25 +NASDAQ,HELE,1992-11-09,17.50,18.50,17.00,18.25,619600,4.56 +NASDAQ,HELE,1992-10-20,15.00,15.00,14.50,14.62,59200,3.66 +NASDAQ,HELE,1992-02-25,20.50,21.00,20.25,20.50,27000,3.42 +NASDAQ,HELE,1991-09-30,16.88,17.00,16.37,16.62,381000,2.77 +NASDAQ,HELE,1990-08-01,11.75,12.00,11.75,11.75,111600,1.96 +NASDAQ,HOFT,2010-01-12,12.88,13.05,12.49,12.56,19200,12.56 +NASDAQ,HOFT,2009-12-16,12.69,12.92,12.57,12.66,18700,12.66 +NASDAQ,HOFT,2008-10-13,14.70,15.23,13.45,15.20,83900,14.52 +NASDAQ,HOFT,2008-09-19,20.00,20.59,18.45,19.85,292000,18.96 +NASDAQ,HOFT,2008-06-23,17.56,17.74,17.31,17.71,189600,16.81 +NASDAQ,HOFT,2008-05-05,21.37,21.59,20.88,21.29,83800,20.11 +NASDAQ,HOFT,2007-06-15,21.35,22.06,20.98,21.25,114000,19.79 +NASDAQ,HOFT,2007-02-28,19.04,19.60,18.73,18.85,47600,17.48 +NASDAQ,HOFT,2006-06-13,15.74,15.88,15.52,15.71,114000,14.33 +NASDAQ,HOFT,2006-06-08,15.72,16.30,15.72,16.29,52400,14.86 +NASDAQ,HOFT,2005-10-25,13.92,14.02,13.05,13.40,24000,12.06 +NASDAQ,HOFT,2003-07-02,25.15,26.19,25.15,25.95,48000,11.36 +NASDAQ,HOFT,2003-06-30,26.02,27.59,24.58,24.78,422000,10.85 +NASDAQ,HUVL,2009-11-24,26.02,26.97,25.77,26.03,114700,23.66 +NASDAQ,HUVL,2009-04-02,41.00,41.00,41.00,41.00,000,36.33 +NASDAQ,HUVL,2009-03-03,38.26,38.26,35.25,35.25,1200,31.24 +NASDAQ,HUVL,2008-02-05,59.25,59.25,59.25,59.25,000,45.64 +NASDAQ,HUVL,2007-09-18,58.50,58.50,58.50,58.50,400,40.61 +NASDAQ,HUVL,2007-04-12,54.25,54.25,54.25,54.25,300,37.01 +NASDAQ,HUVL,2007-04-04,55.00,55.00,55.00,55.00,000,37.52 +NASDAQ,HUVL,2007-01-29,52.00,53.00,51.20,53.00,1000,35.83 +NASDAQ,HUVL,2006-09-15,58.50,58.50,58.50,58.50,000,35.65 +NASDAQ,HUVL,2006-05-12,59.70,59.70,59.70,59.70,100,36.09 +NASDAQ,HUVL,2006-04-24,59.00,59.00,59.00,59.00,1300,35.37 +NASDAQ,HUVL,2005-02-28,59.00,61.00,59.00,61.00,1300,32.18 +NASDAQ,HUVL,2003-12-26,80.00,80.00,80.00,80.00,000,37.41 +NASDAQ,HUVL,2003-11-05,70.00,70.00,70.00,70.00,000,29.76 +NASDAQ,HUVL,2003-09-08,64.00,64.00,64.00,64.00,000,27.05 +NASDAQ,HUVL,2003-04-22,57.00,57.00,57.00,57.00,000,23.76 +NASDAQ,HUVL,2002-06-11,49.00,49.00,49.00,49.00,000,18.17 +NASDAQ,HUVL,2002-06-10,49.00,49.00,49.00,49.00,000,18.17 +NASDAQ,HUVL,2002-05-21,50.00,50.00,50.00,50.00,000,18.54 +NASDAQ,HUVL,2002-03-14,51.00,51.00,51.00,51.00,000,18.77 +NASDAQ,HUVL,2001-07-30,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2001-07-03,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2001-06-27,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2000-06-27,43.00,43.00,43.00,43.00,000,12.68 +NASDAQ,HLCS,2008-09-09,3.98,4.02,3.90,3.95,6100,3.95 +NASDAQ,HLCS,2008-07-25,4.82,4.90,4.79,4.79,2400,4.79 +NASDAQ,HLCS,2008-03-20,6.07,6.35,5.94,5.95,37500,5.95 +NASDAQ,HLCS,2008-03-17,6.10,6.10,5.78,6.00,16900,6.00 +NASDAQ,HSTM,2010-01-13,3.96,4.12,3.96,4.05,16700,4.05 +NASDAQ,HSTM,2009-12-14,4.21,4.21,4.01,4.01,13000,4.01 +NASDAQ,HSTM,2009-08-26,3.84,4.45,3.80,4.24,194000,4.24 +NASDAQ,HSTM,2009-08-24,3.90,3.97,3.80,3.89,39500,3.89 +NASDAQ,HSTM,2008-11-10,2.27,2.38,2.07,2.38,17300,2.38 +NASDAQ,HSTM,2008-05-01,2.82,2.82,2.80,2.80,11900,2.80 +NASDAQ,HSTM,2007-12-11,3.07,3.07,3.03,3.04,3700,3.04 +NASDAQ,HSTM,2007-11-27,2.85,3.04,2.83,3.01,10100,3.01 +NASDAQ,HSTM,2007-10-05,3.25,3.55,3.25,3.54,55100,3.54 +NASDAQ,HSTM,2007-01-30,4.25,4.32,4.15,4.15,28600,4.15 +NASDAQ,HSTM,2006-07-18,3.64,3.69,3.35,3.49,17200,3.49 +NASDAQ,HSTM,2006-06-19,3.37,3.43,3.35,3.38,22800,3.38 +NASDAQ,HSTM,2006-03-03,3.09,3.10,3.05,3.06,30900,3.06 +NASDAQ,HSTM,2006-01-19,2.75,2.94,2.73,2.89,60400,2.89 +NASDAQ,HSTM,2005-12-22,2.20,2.21,2.15,2.20,25000,2.20 +NASDAQ,HSTM,2005-06-08,2.95,2.97,2.90,2.92,8600,2.92 +NASDAQ,HSTM,2005-02-24,3.22,3.25,3.03,3.09,40700,3.09 +NASDAQ,HSTM,2004-12-29,2.72,2.76,2.68,2.74,18800,2.74 +NASDAQ,HSTM,2004-10-20,1.99,2.01,1.99,2.01,1600,2.01 +NASDAQ,HSTM,2004-07-23,1.86,1.91,1.80,1.80,9200,1.80 +NASDAQ,HSTM,2004-06-25,2.10,2.10,2.09,2.09,1900,2.09 +NASDAQ,HSTM,2002-02-07,1.25,1.44,1.25,1.30,6100,1.30 +NASDAQ,HSTM,2001-10-01,1.15,1.15,1.10,1.10,1200,1.10 +NASDAQ,HSTM,2001-07-30,1.48,1.90,1.48,1.70,12900,1.70 +NASDAQ,HSTM,2001-06-26,1.15,1.15,1.15,1.15,100,1.15 +NASDAQ,HSTM,2001-02-05,1.88,1.88,1.88,1.88,6900,1.88 +NASDAQ,HSTM,2000-11-07,2.00,2.12,1.97,2.12,21600,2.12 +NASDAQ,HRAY,2009-10-29,5.99,6.24,5.99,6.00,11900,6.00 +NASDAQ,HRAY,2009-08-04,3.72,3.76,3.70,3.70,20100,3.70 +NASDAQ,HRAY,2007-07-05,4.50,4.63,4.33,4.63,131800,4.63 +NASDAQ,HRAY,2007-04-12,5.00,5.08,5.00,5.04,58500,5.04 +NASDAQ,HRAY,2006-01-06,9.50,9.50,9.16,9.45,183400,9.45 +NASDAQ,HRAY,2005-10-05,9.96,9.98,9.70,9.94,85500,9.94 +NASDAQ,HRAY,2005-03-21,8.13,8.42,8.06,8.35,49200,8.35 +NASDAQ,HRAY,2005-02-15,9.32,9.56,9.25,9.36,60800,9.36 +NASDAQ,HSNI,2009-02-17,4.52,4.65,4.20,4.41,91600,4.41 +NASDAQ,HSNI,2009-01-27,4.87,5.44,4.87,5.30,186900,5.30 +NASDAQ,HSNI,2008-10-21,4.70,5.00,4.35,4.53,544900,4.53 +NASDAQ,HSNI,2008-09-03,14.70,15.25,14.66,14.70,565300,14.70 +NASDAQ,HEPH,2009-11-12,0.49,0.49,0.45,0.48,69300,0.48 +NASDAQ,HEPH,2009-04-17,0.32,0.33,0.32,0.32,190700,0.32 +NASDAQ,HEPH,2009-03-16,0.51,0.56,0.50,0.53,38700,0.53 +NASDAQ,HEPH,2008-09-02,1.63,1.76,1.56,1.57,52900,1.57 +NASDAQ,HEPH,2008-06-27,1.59,1.63,1.58,1.61,32400,1.61 +NASDAQ,HEPH,2008-06-25,1.57,1.64,1.55,1.63,40600,1.63 +NASDAQ,HEPH,2008-03-17,1.65,1.69,1.63,1.65,86800,1.65 +NASDAQ,HEPH,2008-02-29,1.88,1.98,1.87,1.89,34100,1.89 +NASDAQ,HEPH,2008-02-19,1.85,1.92,1.85,1.91,57300,1.91 +NASDAQ,HEPH,2007-08-07,1.62,1.69,1.56,1.66,186400,1.66 +NASDAQ,HEPH,2007-07-11,2.00,2.00,1.92,1.96,160800,1.96 +NASDAQ,HEPH,2006-07-20,4.58,4.71,4.52,4.57,44100,4.57 +NASDAQ,HEPH,2006-06-22,4.74,4.79,4.65,4.72,54000,4.72 +NASDAQ,HEPH,2006-05-30,4.91,5.09,4.72,4.77,70600,4.77 +NASDAQ,HEPH,2006-03-17,6.22,6.50,6.15,6.42,220400,6.42 +NASDAQ,HEPH,2005-08-29,7.99,7.99,7.90,7.91,39300,7.91 +NASDAQ,HEPH,2005-02-16,7.68,7.80,7.55,7.68,68800,7.68 +NASDAQ,HEPH,2004-09-03,10.66,10.74,10.03,10.12,128900,10.12 +NASDAQ,HEPH,2004-06-17,11.76,12.21,11.59,12.06,440500,12.06 +NASDAQ,HEPH,2004-05-20,10.10,10.20,9.02,9.10,2078800,9.10 +NASDAQ,HEPH,2003-10-28,18.10,18.34,17.91,18.11,79400,18.11 +NASDAQ,HEPH,2003-08-08,18.00,18.01,16.55,17.25,194200,17.25 +NASDAQ,HEPH,2003-08-01,19.25,19.57,18.03,19.03,160600,19.03 +NASDAQ,HEPH,2003-06-03,11.15,11.20,10.30,10.94,156000,10.94 +NASDAQ,HEPH,2003-05-13,7.23,7.23,6.89,7.10,44800,7.10 +NASDAQ,HEPH,2002-11-11,3.89,3.89,3.54,3.61,10800,3.61 +NASDAQ,HEPH,2002-10-07,4.02,4.08,3.41,3.83,20900,3.83 +NASDAQ,HEPH,2002-03-18,7.20,7.47,7.01,7.05,19400,7.05 +NASDAQ,HEPH,2001-08-21,4.64,4.65,4.50,4.50,13600,4.50 +NASDAQ,HEPH,2001-07-23,6.01,6.35,5.85,6.16,11500,6.16 +NASDAQ,HEPH,2001-02-07,4.77,5.19,4.77,5.19,23200,5.19 +NASDAQ,HEPH,2001-01-08,5.50,5.50,5.25,5.44,20100,5.44 +NASDAQ,HEPH,1999-12-07,12.62,14.44,11.50,14.25,205100,14.25 +NASDAQ,HEPH,1998-11-19,14.56,15.13,14.12,15.00,120600,15.00 +NASDAQ,HEPH,1998-07-24,12.44,12.69,12.31,12.31,21000,12.31 +NASDAQ,HEPH,1998-03-13,15.75,16.12,15.62,15.92,29000,15.92 +NASDAQ,HEPH,1998-01-09,6.88,7.50,6.50,6.88,67400,6.88 +NASDAQ,HEPH,1997-12-16,7.37,7.37,7.25,7.25,2200,7.25 +NASDAQ,HEPH,1997-10-02,7.88,8.00,7.88,7.88,4100,7.88 +NASDAQ,HMSY,2009-12-09,44.61,45.37,44.34,45.36,149500,45.36 +NASDAQ,HMSY,2009-08-21,38.50,38.92,37.86,38.68,386900,38.68 +NASDAQ,HMSY,2009-07-07,40.15,40.91,39.88,40.45,288100,40.45 +NASDAQ,HMSY,2008-06-05,18.31,20.14,18.13,20.01,589700,20.01 +NASDAQ,HMSY,2008-01-28,32.19,32.22,31.01,31.62,302700,31.62 +NASDAQ,HMSY,2007-10-09,27.40,28.40,27.30,28.30,156700,28.30 +NASDAQ,HMSY,2006-08-17,12.75,13.17,12.70,13.03,291700,13.03 +NASDAQ,HMSY,2006-07-21,10.97,11.10,10.67,10.82,68100,10.82 +NASDAQ,HMSY,2004-12-31,8.28,9.00,8.28,9.00,27100,9.00 +NASDAQ,HMSY,2004-12-01,7.14,7.14,6.94,7.11,35800,7.11 +NASDAQ,HMSY,2004-07-20,6.00,6.06,6.00,6.04,6400,6.04 +NASDAQ,HMSY,2004-04-20,6.43,6.65,6.41,6.56,24100,6.56 +NASDAQ,HMSY,2004-04-19,6.25,6.51,6.20,6.44,27500,6.44 +NASDAQ,HMSY,2004-02-05,5.59,5.79,5.25,5.56,60200,5.56 +NASDAQ,HMSY,2003-11-25,4.25,4.35,4.03,4.20,21900,4.20 +NASDAQ,HMSY,2003-09-03,3.75,3.79,3.60,3.75,14800,3.75 +NASDAQ,HMSY,2002-10-16,4.01,4.02,3.94,4.00,35000,4.00 +NASDAQ,HMSY,2002-09-05,2.80,2.99,2.60,2.70,65900,2.70 +NASDAQ,HMSY,2002-08-13,3.12,3.12,3.04,3.07,27000,3.07 +NASDAQ,HMSY,2002-05-23,3.41,3.55,3.10,3.55,29200,3.55 +NASDAQ,HMSY,2002-03-14,4.70,5.20,4.70,5.20,143500,5.20 +NASDAQ,HMSY,2001-07-11,1.86,1.95,1.86,1.95,23800,1.95 +NASDAQ,HMSY,2000-11-08,1.58,1.62,1.50,1.56,81500,1.56 +NASDAQ,HMSY,2000-10-02,2.06,2.31,1.94,2.09,58400,2.09 +NASDAQ,HMSY,1999-09-03,4.88,5.06,4.81,5.06,64200,5.06 +NASDAQ,HMSY,1999-07-06,5.62,5.94,5.62,5.75,76500,5.75 +NASDAQ,HMSY,1998-07-20,10.44,10.44,10.19,10.19,50400,10.19 +NASDAQ,HMSY,1998-07-16,11.00,11.00,10.63,10.63,36900,10.63 +NASDAQ,HMSY,1998-02-11,8.12,8.25,7.69,8.00,77100,8.00 +NASDAQ,HMSY,1998-01-14,6.81,7.63,6.62,7.37,236400,7.37 +NASDAQ,HMSY,1997-11-24,6.56,6.62,6.00,6.00,115700,6.00 +NASDAQ,HMSY,1997-08-21,8.38,8.38,7.75,7.81,114100,7.81 +NASDAQ,HMSY,1996-07-03,32.75,33.25,32.25,32.87,104500,32.87 +NASDAQ,HMSY,1996-05-28,33.50,33.50,31.75,31.75,102300,31.75 +NASDAQ,HMSY,1996-04-02,27.25,28.50,27.25,28.25,72100,28.25 +NASDAQ,HMSY,1995-08-08,30.25,31.00,29.50,30.25,54400,20.17 +NASDAQ,HMSY,1995-07-17,33.50,34.25,31.50,31.50,148600,21.00 +NASDAQ,HMSY,1994-09-15,26.25,26.25,25.25,26.25,31300,11.67 +NASDAQ,HMSY,1993-08-18,17.00,18.00,17.00,18.00,100100,8.00 +NASDAQ,HMSY,1993-07-07,18.25,18.75,17.75,18.00,23400,8.00 +NASDAQ,HMSY,1993-04-13,13.25,13.25,13.25,13.25,400,5.89 +NASDAQ,HWAY,2009-10-15,16.59,17.44,16.38,17.31,404400,17.31 +NASDAQ,HWAY,2009-07-14,12.76,13.00,12.70,12.78,93500,12.78 +NASDAQ,HWAY,2009-06-25,13.35,13.99,13.29,13.99,168600,13.99 +NASDAQ,HWAY,2009-02-18,11.37,11.56,11.06,11.25,186600,11.25 +NASDAQ,HWAY,2007-10-03,54.61,56.68,54.50,56.46,445000,56.46 +NASDAQ,HWAY,2006-08-31,52.24,52.39,51.15,51.62,355900,51.62 +NASDAQ,HWAY,2005-05-31,40.00,40.19,39.20,39.27,425300,39.27 +NASDAQ,HWAY,2005-05-23,40.08,40.85,39.50,40.61,475100,40.61 +NASDAQ,HWAY,2005-05-05,38.60,38.90,38.05,38.60,267200,38.60 +NASDAQ,HWAY,2005-04-12,35.80,36.46,34.75,36.15,609800,36.15 +NASDAQ,HWAY,2004-09-14,27.30,27.43,27.01,27.15,219100,27.15 +NASDAQ,HWAY,2004-08-06,25.71,26.30,25.71,26.02,551300,26.02 +NASDAQ,HWAY,2004-07-20,26.72,27.45,25.45,27.25,568100,27.25 +NASDAQ,HWAY,2004-07-09,26.97,27.23,26.77,27.03,329700,27.03 +NASDAQ,HWAY,2004-05-27,21.31,21.33,20.55,21.07,241500,21.07 +NASDAQ,HWAY,2003-01-09,20.35,20.36,19.70,19.71,515800,9.85 +NASDAQ,HWAY,2002-10-29,19.96,20.19,18.85,19.09,440200,9.55 +NASDAQ,HWAY,2002-09-16,17.15,17.35,17.04,17.09,40400,8.55 +NASDAQ,HWAY,2001-12-12,36.57,36.82,36.00,36.15,574800,18.08 +NASDAQ,HWAY,2001-02-26,14.94,14.94,14.75,14.75,65700,4.92 +NASDAQ,HWAY,2001-01-25,10.88,11.25,10.63,10.81,60000,3.60 +NASDAQ,HWAY,2000-09-19,5.63,5.63,5.63,5.63,24900,1.88 +NASDAQ,HWAY,2000-08-10,7.00,7.06,6.88,7.00,15600,2.33 +NASDAQ,HWAY,1999-12-15,3.94,4.00,3.88,4.00,107700,1.33 +NASDAQ,HWAY,1999-10-25,4.50,4.63,4.50,4.63,7500,1.54 +NASDAQ,HWAY,1999-05-27,8.13,8.25,8.13,8.13,112500,2.71 +NASDAQ,HWAY,1999-03-26,8.69,8.69,8.50,8.50,8400,2.83 +NASDAQ,HWAY,1998-07-20,8.88,9.25,8.88,9.25,134100,3.08 +NASDAQ,HWAY,1997-11-12,10.88,11.38,10.63,11.25,151500,1.97 +NASDAQ,HWAY,1997-04-14,10.38,10.50,10.38,10.38,90900,1.82 +NASDAQ,HWAY,1996-12-23,10.63,10.75,10.50,10.50,94800,1.84 +NASDAQ,HWAY,1995-08-28,5.75,6.00,5.75,5.75,35700,1.01 +NASDAQ,HWAY,1994-12-12,5.38,5.38,5.13,5.25,122700,0.92 +NASDAQ,HWAY,1994-05-10,15.00,15.00,14.25,14.25,43500,2.49 +NASDAQ,HWAY,1994-04-07,14.75,14.75,14.00,14.50,128400,2.54 +NASDAQ,HWAY,1994-02-28,20.75,20.75,14.75,15.25,3094200,2.67 +NASDAQ,HWAY,1993-01-22,21.50,22.00,21.50,21.87,104000,2.55 +NASDAQ,HWAY,1993-01-13,20.75,21.50,20.50,21.50,1103400,2.51 +NASDAQ,HWAY,1992-07-31,18.00,19.00,18.00,18.75,176400,2.19 +NASDAQ,HWAY,1992-06-18,15.75,16.50,15.75,16.50,25200,1.92 +NASDAQ,HEAT,2010-02-05,10.85,11.29,10.21,11.19,870400,11.19 +NASDAQ,HEAT,2009-12-08,15.25,16.50,14.76,14.81,2406600,14.81 +NASDAQ,HEAT,2009-09-09,7.87,8.55,7.67,8.32,276700,8.32 +NASDAQ,HEAT,2009-02-10,6.05,6.05,5.98,5.98,16600,5.98 +NASDAQ,HEAT,2008-10-28,4.50,4.50,4.06,4.06,400,4.06 +NASDAQ,HEAT,2008-08-11,4.65,4.65,4.65,4.65,000,4.65 +NASDAQ,HEAT,2008-06-20,4.60,4.60,4.60,4.60,200,4.60 +NASDAQ,HUGH,2009-08-07,26.47,27.10,26.22,27.04,31400,27.04 +NASDAQ,HUGH,2009-07-07,23.62,23.62,22.34,22.36,24200,22.36 +NASDAQ,HUGH,2009-04-02,12.64,12.94,12.42,12.74,173000,12.74 +NASDAQ,HUGH,2009-02-13,11.60,11.64,11.20,11.49,8800,11.49 +NASDAQ,HUGH,2009-02-05,10.86,11.79,10.55,11.13,45300,11.13 +NASDAQ,HUGH,2008-10-08,25.38,26.70,19.67,22.51,203700,22.51 +NASDAQ,HUGH,2008-07-22,44.37,44.76,43.61,44.73,44300,44.73 +NASDAQ,HUGH,2008-06-30,49.49,49.58,48.76,49.09,83600,49.09 +NASDAQ,HUGH,2008-03-12,47.96,48.10,46.08,46.08,20500,46.08 +NASDAQ,HUGH,2007-07-31,44.76,46.10,42.83,46.10,28700,46.10 +NASDAQ,HUGH,2007-03-21,42.58,46.00,42.58,45.38,17600,45.38 +NASDAQ,HUGH,2007-01-26,47.00,47.00,45.98,46.73,7400,46.73 +NASDAQ,HUGH,2006-09-13,34.75,35.10,34.05,35.00,3000,35.00 +NASDAQ,HMIN,2009-01-22,7.94,8.18,7.90,8.06,33100,8.06 +NASDAQ,HMIN,2008-12-17,10.88,11.19,10.48,11.01,104700,11.01 +NASDAQ,HMIN,2008-11-18,9.50,10.31,9.38,10.00,330100,10.00 +NASDAQ,HMIN,2008-10-30,8.30,9.50,8.30,9.44,260300,9.44 +NASDAQ,HMIN,2008-06-05,23.09,23.88,23.09,23.23,178200,23.23 +NASDAQ,HMIN,2008-03-10,23.00,23.42,22.67,22.75,367900,22.75 +NASDAQ,HMIN,2007-11-12,36.40,37.85,35.60,36.06,412300,36.06 +NASDAQ,HMIN,2007-02-08,46.17,49.00,45.85,48.26,723400,48.26 +NASDAQ,HFBC,2009-11-23,9.55,9.55,9.55,9.55,000,9.43 +NASDAQ,HFBC,2009-06-08,8.85,8.85,8.85,8.85,000,8.53 +NASDAQ,HFBC,2008-03-14,13.99,13.99,13.99,13.99,200,12.80 +NASDAQ,HFBC,2007-09-20,15.03,15.03,15.03,15.03,000,13.53 +NASDAQ,HFBC,2007-04-26,16.10,16.10,16.01,16.01,5100,14.30 +NASDAQ,HFBC,2007-02-01,16.04,16.04,16.01,16.01,500,14.19 +NASDAQ,HFBC,2006-05-03,15.78,15.92,15.78,15.92,1800,13.80 +NASDAQ,HFBC,2005-12-13,15.95,15.95,15.95,15.95,000,13.62 +NASDAQ,HFBC,2005-10-27,16.09,16.30,15.96,16.30,4100,13.92 +NASDAQ,HFBC,2005-10-11,15.95,15.95,15.95,15.95,000,13.62 +NASDAQ,HFBC,2005-05-09,16.24,16.24,16.24,16.24,000,13.66 +NASDAQ,HFBC,2005-01-19,17.11,17.31,17.11,17.31,5300,14.45 +NASDAQ,HFBC,2004-08-04,16.65,16.65,16.65,16.65,500,13.71 +NASDAQ,HFBC,2004-05-28,17.25,17.34,17.05,17.34,4200,14.17 +NASDAQ,HFBC,2004-05-07,16.25,16.25,16.25,16.25,100,13.28 +NASDAQ,HFBC,2003-08-15,16.20,16.20,16.20,16.20,500,12.97 +NASDAQ,HFBC,2002-10-17,12.03,12.03,12.03,12.03,100,9.40 +NASDAQ,HFBC,2002-01-10,11.50,12.00,11.10,11.10,2000,8.44 +NASDAQ,HFBC,2001-08-21,12.51,12.70,12.51,12.65,9500,9.44 +NASDAQ,HFBC,2000-07-18,9.62,9.94,9.62,9.94,300,7.18 +NASDAQ,HFBC,2000-05-22,10.00,10.00,10.00,10.00,000,7.15 +NASDAQ,HFBC,1998-11-06,14.22,14.22,14.22,14.22,2000,7.47 +NASDAQ,HFBC,1998-07-22,13.78,13.78,13.78,13.78,1000,7.24 +NASDAQ,HFBC,1998-02-19,12.64,13.24,12.64,13.24,49000,6.95 +NASDAQ,HUSA,2009-07-15,2.04,2.05,1.92,1.99,48300,1.98 +NASDAQ,HUSA,2009-03-04,1.92,2.26,1.91,2.17,35200,2.16 +NASDAQ,HUSA,2009-01-06,4.43,4.70,3.90,4.09,55900,4.03 +NASDAQ,HUSA,2008-09-18,6.51,7.37,5.27,6.36,253300,6.22 +NASDAQ,HUSA,2008-03-18,3.54,3.97,3.54,3.77,48600,3.68 +NASDAQ,HUSA,2006-12-22,7.65,7.65,7.22,7.31,114200,7.13 +NASDAQ,HUSA,2005-10-28,2.65,2.74,2.55,2.65,39500,2.58 +NASDAQ,HUSA,2005-10-24,2.99,2.99,2.96,2.96,6800,2.89 +NASDAQ,HUSA,2005-05-31,1.00,1.09,1.00,1.03,120200,1.00 +NASDAQ,HUSA,2005-05-10,0.81,0.85,0.76,0.81,31500,0.79 +NASDAQ,HUSA,2005-04-18,0.85,0.88,0.85,0.88,4600,0.86 +NASDAQ,HUSA,2004-03-24,0.91,0.91,0.91,0.91,000,0.89 +NASDAQ,HUSA,2003-12-29,0.75,0.75,0.75,0.75,12500,0.73 +NASDAQ,HUSA,2003-11-14,0.50,0.50,0.50,0.50,000,0.49 +NASDAQ,HUSA,2003-08-14,0.39,0.39,0.39,0.39,000,0.38 +NASDAQ,HUSA,2003-02-19,0.49,0.49,0.49,0.49,000,0.48 +NASDAQ,HUSA,2002-08-29,0.23,0.23,0.23,0.23,5000,0.22 +NASDAQ,HUSA,2002-05-01,0.69,0.69,0.69,0.69,000,0.67 +NASDAQ,HUSA,2002-02-12,0.47,0.50,0.47,0.50,24000,0.49 +NASDAQ,HITK,2010-01-22,23.60,24.05,22.78,23.36,423300,23.36 +NASDAQ,HITK,2009-05-20,7.68,8.01,7.56,7.80,23600,7.80 +NASDAQ,HITK,2008-05-23,8.99,9.43,8.99,9.17,28300,9.17 +NASDAQ,HITK,2007-11-20,9.63,9.98,9.15,9.38,56000,9.38 +NASDAQ,HITK,2007-05-18,12.02,12.02,11.66,11.90,54500,11.90 +NASDAQ,HITK,2006-12-28,11.91,12.00,11.78,11.86,160600,11.86 +NASDAQ,HITK,2006-10-06,13.79,14.30,13.79,14.14,67700,14.14 +NASDAQ,HITK,2005-10-04,30.65,30.80,29.72,29.84,135600,19.89 +NASDAQ,HITK,2005-01-11,17.81,18.06,17.81,17.91,38600,11.94 +NASDAQ,HITK,2004-11-26,16.51,16.70,16.40,16.63,23400,11.09 +NASDAQ,HITK,2004-02-19,24.63,24.99,24.00,24.09,135200,16.06 +NASDAQ,HITK,2004-01-29,25.25,25.60,25.05,25.40,137800,16.93 +NASDAQ,HITK,2003-09-29,23.70,24.59,22.39,24.00,533000,16.00 +NASDAQ,HITK,2003-09-19,27.24,28.18,26.94,27.07,372900,18.05 +NASDAQ,HITK,2003-07-23,28.05,28.50,24.12,24.83,1896900,16.55 +NASDAQ,HITK,2003-05-06,35.85,37.75,35.15,36.89,880500,24.59 +NASDAQ,HITK,2002-10-25,15.50,15.57,14.78,15.16,46200,6.74 +NASDAQ,HITK,2002-10-01,13.40,13.57,13.27,13.35,18300,5.93 +NASDAQ,HITK,2002-09-11,10.15,10.25,10.14,10.25,4800,4.56 +NASDAQ,HITK,2002-08-12,9.81,10.00,9.72,9.82,6900,4.36 +NASDAQ,HITK,2002-06-27,9.78,9.90,9.77,9.90,6600,4.40 +NASDAQ,HITK,2002-04-24,11.40,11.95,11.40,11.50,9300,5.11 +NASDAQ,HITK,2001-12-07,10.20,10.20,9.57,9.87,23700,4.39 +NASDAQ,HITK,2001-10-10,8.54,10.21,8.33,9.85,125700,4.38 +NASDAQ,HITK,2001-06-13,10.00,10.00,9.60,9.75,64500,4.33 +NASDAQ,HITK,2000-11-22,4.09,4.09,4.00,4.06,39600,1.81 +NASDAQ,HITK,2000-06-16,4.50,4.50,4.50,4.50,1400,2.00 +NASDAQ,HITK,1999-08-12,4.00,4.00,4.00,4.00,8100,1.78 +NASDAQ,HITK,1999-07-22,4.37,4.37,4.37,4.37,5100,1.94 +NASDAQ,HITK,1999-04-06,3.50,3.62,3.44,3.50,30000,1.56 +NASDAQ,HITK,1998-08-06,4.75,4.75,4.63,4.75,8700,2.11 +NASDAQ,HITK,1998-06-12,5.81,5.81,5.62,5.62,23100,2.50 +NASDAQ,HITK,1997-12-30,4.63,4.94,4.63,4.94,15900,2.19 +NASDAQ,HITK,1997-10-31,5.87,6.00,5.50,5.75,34600,2.56 +NASDAQ,HITK,1997-01-28,3.75,4.12,3.69,4.12,81600,1.83 +NASDAQ,HITK,1996-04-18,8.12,8.50,8.12,8.50,5800,3.78 +NASDAQ,HITK,1995-08-28,8.50,8.50,8.12,8.12,27600,3.61 +NASDAQ,HITK,1995-04-20,5.62,5.62,5.62,5.62,1800,2.50 +NASDAQ,HITK,1994-06-27,8.75,9.25,8.75,9.25,5700,4.11 +NASDAQ,HITK,1993-01-15,7.25,7.25,6.00,6.12,119800,1.81 +NASDAQ,HOME,2009-10-01,11.39,11.57,11.25,11.26,40300,11.21 +NASDAQ,HOME,2008-10-27,10.09,10.26,10.00,10.00,24200,9.73 +NASDAQ,HOME,2008-04-04,11.90,11.91,11.87,11.90,41200,11.47 +NASDAQ,HOME,2007-10-31,14.02,14.13,13.82,13.82,11400,11.62 +NASDAQ,HOME,2007-08-29,14.32,14.70,14.27,14.65,3900,12.32 +NASDAQ,HOME,2007-05-08,15.40,15.65,15.31,15.55,9400,12.98 +NASDAQ,HOME,2006-07-10,14.18,14.35,14.12,14.22,23100,11.75 +NASDAQ,HOME,2006-03-22,12.82,12.96,12.82,12.95,10000,10.66 +NASDAQ,HOME,2005-11-22,12.75,12.89,12.35,12.80,11900,10.45 +NASDAQ,HOME,2005-09-06,12.98,12.98,12.70,12.90,21100,10.53 +NASDAQ,HOME,2005-08-12,12.91,12.99,12.91,12.95,8700,10.53 +NASDAQ,HOME,2005-07-12,12.34,12.34,12.13,12.21,21700,9.89 +NASDAQ,HOME,2004-12-13,13.00,13.07,12.75,12.80,102900,10.33 +NASDAQ,HTWR,2009-11-18,33.48,33.49,32.24,33.04,16200,33.04 +NASDAQ,HTWR,2009-10-14,33.09,35.74,33.00,34.51,19700,34.51 +NASDAQ,HTWR,2009-08-17,24.60,24.85,24.25,24.57,10100,24.57 +NASDAQ,HTWR,2008-10-01,0.52,0.52,0.52,0.52,10000,0.52 +NASDAQ,HAST,2010-01-15,4.37,4.44,4.27,4.36,18900,4.36 +NASDAQ,HAST,2009-08-26,3.91,3.92,3.89,3.90,6400,3.90 +NASDAQ,HAST,2009-07-29,4.59,4.59,4.53,4.59,14500,4.59 +NASDAQ,HAST,2009-07-07,4.31,4.47,4.31,4.46,6400,4.46 +NASDAQ,HAST,2009-05-12,3.59,3.69,3.57,3.57,1000,3.57 +NASDAQ,HAST,2008-09-11,8.02,8.02,7.76,7.89,24000,7.89 +NASDAQ,HAST,2008-08-04,8.60,8.85,8.38,8.53,23000,8.53 +NASDAQ,HAST,2008-03-06,8.08,8.15,7.98,7.99,8500,7.99 +NASDAQ,HAST,2007-09-28,8.40,8.50,8.21,8.38,26400,8.38 +NASDAQ,HAST,2007-09-04,7.14,7.50,7.14,7.43,11100,7.43 +NASDAQ,HAST,2007-08-13,6.51,6.86,6.51,6.86,14300,6.86 +NASDAQ,HAST,2007-05-08,6.77,6.80,6.73,6.75,5400,6.75 +NASDAQ,HAST,2007-02-09,5.84,5.91,5.81,5.91,4000,5.91 +NASDAQ,HAST,2006-11-14,7.87,7.96,7.86,7.94,11800,7.94 +NASDAQ,HAST,2006-09-28,6.50,6.64,6.50,6.62,106900,6.62 +NASDAQ,HAST,2006-09-19,6.15,6.15,6.00,6.01,33500,6.01 +NASDAQ,HAST,2006-08-18,7.33,7.38,6.97,6.98,31900,6.98 +NASDAQ,HAST,2006-07-31,7.53,7.70,7.50,7.59,14700,7.59 +NASDAQ,HAST,2006-04-12,5.91,6.11,5.90,6.09,14500,6.09 +NASDAQ,HAST,2006-04-04,6.24,6.24,5.92,6.04,26300,6.04 +NASDAQ,HAST,2006-01-09,5.20,5.36,5.20,5.21,7400,5.21 +NASDAQ,HAST,2005-11-18,5.59,5.65,5.39,5.50,12600,5.50 +NASDAQ,HAST,2005-04-25,6.63,6.73,6.41,6.65,19000,6.65 +NASDAQ,HAST,2005-04-08,6.52,7.05,6.52,6.91,69400,6.91 +NASDAQ,HAST,2002-12-16,4.34,4.79,4.34,4.73,9900,4.73 +NASDAQ,HAST,2002-06-28,6.90,7.30,6.90,7.25,11200,7.25 +NASDAQ,HAST,2001-11-23,5.02,5.20,5.02,5.11,20600,5.11 +NASDAQ,HAST,2001-08-28,5.49,5.60,5.25,5.40,179200,5.40 +NASDAQ,HAST,2001-04-16,2.40,2.66,2.40,2.40,1400,2.40 +NASDAQ,HAST,2000-12-04,2.38,2.50,2.38,2.50,22800,2.50 +NASDAQ,HAST,2000-08-09,3.19,3.25,3.13,3.13,5900,3.13 +NASDAQ,HAST,1999-11-08,5.31,5.56,5.25,5.44,20800,5.44 +NASDAQ,HAST,1999-10-28,5.00,5.25,4.88,5.13,38600,5.13 +NASDAQ,HAST,1998-12-24,14.13,14.13,13.81,14.06,62800,14.06 +NASDAQ,HAST,1998-12-15,12.00,12.06,11.50,11.88,57700,11.88 +NASDAQ,HAST,1998-10-02,8.13,9.00,8.13,8.13,16400,8.13 +NASDAQ,HAFC,2009-12-23,1.24,1.24,1.21,1.22,69600,1.22 +NASDAQ,HAFC,2009-10-22,1.57,1.57,1.52,1.56,300300,1.56 +NASDAQ,HAFC,2009-05-14,1.52,1.54,1.50,1.53,72900,1.53 +NASDAQ,HAFC,2009-01-09,2.95,2.95,2.51,2.61,493600,2.61 +NASDAQ,HAFC,2008-09-11,5.26,5.32,5.12,5.31,383700,5.31 +NASDAQ,HAFC,2008-07-18,5.56,5.67,5.13,5.64,385400,5.64 +NASDAQ,HAFC,2008-05-20,6.65,6.74,6.60,6.64,187400,6.60 +NASDAQ,HAFC,2007-10-16,15.84,15.93,15.58,15.62,150700,15.31 +NASDAQ,HAFC,2007-09-12,15.53,15.70,15.33,15.38,133900,15.01 +NASDAQ,HAFC,2007-08-14,15.32,15.44,15.09,15.23,216300,14.87 +NASDAQ,HAFC,2007-04-13,18.76,19.02,18.76,19.02,361200,18.50 +NASDAQ,HAFC,2007-03-12,19.67,19.75,19.60,19.71,134800,19.11 +NASDAQ,HAFC,2007-01-11,21.90,22.11,21.82,21.97,137600,21.31 +NASDAQ,HAFC,2006-11-29,21.36,21.75,21.28,21.69,160300,20.98 +NASDAQ,HAFC,2006-09-18,19.33,19.55,19.20,19.52,158100,18.82 +NASDAQ,HAFC,2006-08-09,19.17,19.19,18.67,18.76,185800,18.09 +NASDAQ,HAFC,2005-10-19,17.61,18.40,17.61,18.38,135400,17.56 +NASDAQ,HAFC,2005-06-06,15.94,16.10,15.91,16.03,67100,15.22 +NASDAQ,HAFC,2004-12-23,36.25,36.62,36.25,36.40,115200,17.18 +NASDAQ,HAFC,2004-05-18,23.27,23.97,23.27,23.97,182800,11.24 +NASDAQ,HAFC,2003-10-28,20.72,21.97,20.72,21.97,19800,10.21 +NASDAQ,HAFC,2002-07-01,16.36,16.36,14.60,15.97,105400,7.30 +NASDAQ,HAFC,2002-05-17,18.10,18.15,17.50,17.50,20200,8.00 +NASDAQ,HAFC,2002-04-03,17.10,17.20,16.81,17.10,33000,7.82 +NASDAQ,HAFC,2002-03-18,15.50,15.50,15.25,15.45,22200,7.06 +NASDAQ,HAFC,2002-02-20,16.76,16.76,16.05,16.75,98300,7.03 +NASDAQ,HAFC,2001-12-11,14.48,14.60,14.48,14.50,27000,6.08 +NASDAQ,HAFC,2001-10-26,12.85,13.50,12.79,13.10,17000,5.49 +NASDAQ,HAFC,2001-09-28,13.87,13.87,13.01,13.60,52300,5.70 +NASDAQ,HAFC,2001-09-19,19.25,19.99,19.00,19.90,27800,5.56 +NASDAQ,HAFC,2001-08-08,22.50,23.10,22.50,23.00,34700,6.43 +NASDAQ,HAFC,2001-06-20,17.15,17.15,17.15,17.15,000,4.80 +NASDAQ,HAFC,2001-02-16,19.37,19.37,19.37,19.37,1800,4.84 +NASDAQ,HAFC,2000-12-07,14.19,14.19,14.19,14.19,3700,3.54 +NASDAQ,HAFC,2000-11-30,14.13,14.19,14.13,14.19,44300,3.54 +NASDAQ,HAFC,2000-09-11,14.13,14.13,14.13,14.13,2600,3.53 +NASDAQ,HAFC,2000-09-08,14.25,14.25,14.25,14.25,2200,3.56 +NASDAQ,HAFC,1999-09-02,16.50,16.50,16.50,16.50,2400,3.75 +NASDAQ,HAFC,1999-06-10,14.25,14.25,14.25,14.25,26200,3.23 +NASDAQ,HAFC,1999-03-30,15.25,15.25,15.25,15.25,000,3.12 +NASDAQ,HAFC,1999-01-28,13.63,13.63,13.63,13.63,000,2.79 +NASDAQ,HAFC,1998-11-09,14.63,14.63,14.63,14.63,11200,2.99 +NASDAQ,HAFC,1998-10-30,13.50,13.50,13.50,13.50,000,2.76 +NASDAQ,HAFC,1997-06-16,16.00,16.25,15.50,16.00,383600,3.00 +NASDAQ,HAFC,1997-05-20,15.50,15.50,15.50,15.50,000,2.91 +NASDAQ,HIMX,2009-09-25,3.30,3.35,3.23,3.31,226300,3.31 +NASDAQ,HIMX,2008-12-30,1.48,1.52,1.45,1.45,196600,1.32 +NASDAQ,HIMX,2008-07-14,5.08,5.13,5.01,5.02,375500,4.57 +NASDAQ,HIMX,2008-07-08,5.30,5.45,5.25,5.28,1112500,4.81 +NASDAQ,HIMX,2008-06-11,5.89,6.00,5.81,5.82,912800,4.98 +NASDAQ,HIMX,2007-11-27,4.25,4.28,4.08,4.12,1088200,3.53 +NASDAQ,HIMX,2007-10-25,3.97,3.97,3.80,3.82,599900,3.27 +NASDAQ,HIMX,2007-10-23,4.00,4.00,3.79,3.95,600300,3.38 +NASDAQ,HIMX,2007-06-15,5.60,5.79,5.60,5.78,336300,4.71 +NASDAQ,HIMX,2007-04-04,5.50,5.50,5.39,5.40,212800,4.40 +NASDAQ,HIMX,2006-12-22,4.28,4.60,4.21,4.50,1104400,3.67 +NASDAQ,HIMX,2006-12-14,4.85,4.91,4.79,4.80,839500,3.91 +NASDAQ,HIMX,2006-10-02,5.80,6.00,5.52,5.58,938600,4.55 +NASDAQ,HIMX,2006-08-07,5.96,6.00,5.85,6.00,64900,4.89 +NASDAQ,HOKU,2009-11-23,2.26,2.28,2.23,2.23,55300,2.23 +NASDAQ,HOKU,2009-11-17,2.40,2.43,2.36,2.41,60200,2.41 +NASDAQ,HOKU,2009-10-02,3.31,3.39,3.00,3.04,739400,3.04 +NASDAQ,HOKU,2009-09-24,2.27,2.28,2.14,2.20,108600,2.20 +NASDAQ,HOKU,2009-08-25,1.86,1.89,1.83,1.84,70100,1.84 +NASDAQ,HOKU,2009-05-20,2.82,2.99,2.82,2.91,113700,2.91 +NASDAQ,HOKU,2009-05-13,2.84,2.84,2.66,2.66,49100,2.66 +NASDAQ,HOKU,2009-04-15,2.70,2.70,2.65,2.66,36900,2.66 +NASDAQ,HOKU,2008-06-13,6.17,6.21,5.89,6.02,1112000,6.02 +NASDAQ,HOKU,2008-06-04,7.53,7.64,7.34,7.36,384800,7.36 +NASDAQ,HOKU,2008-06-02,7.79,7.79,7.42,7.64,415700,7.64 +NASDAQ,HOKU,2007-10-02,9.85,10.09,9.69,9.84,430500,9.84 +NASDAQ,HOKU,2007-08-03,8.28,8.30,7.86,7.91,672400,7.91 +NASDAQ,HOKU,2006-06-23,3.01,3.09,2.96,3.04,55400,3.04 +NASDAQ,HFFC,2010-02-08,10.19,10.25,10.00,10.20,9500,10.20 +NASDAQ,HFFC,2009-06-18,12.00,12.00,12.00,12.00,000,11.63 +NASDAQ,HFFC,2009-03-03,10.10,10.10,10.10,10.10,600,9.69 +NASDAQ,HFFC,2008-11-26,11.49,12.00,11.40,12.00,10200,11.40 +NASDAQ,HFFC,2008-05-23,17.99,17.99,17.99,17.99,000,16.80 +NASDAQ,HFFC,2008-01-02,15.59,15.60,15.59,15.60,200,14.38 +NASDAQ,HFFC,2007-11-19,15.79,15.79,15.65,15.71,1700,14.48 +NASDAQ,HFFC,2007-10-09,16.00,16.10,15.91,15.91,1200,14.56 +NASDAQ,HFFC,2007-02-06,17.95,18.16,17.95,18.15,6100,16.42 +NASDAQ,HFFC,2006-07-10,17.30,17.50,17.30,17.30,800,15.37 +NASDAQ,HFFC,2006-05-12,17.25,17.69,17.25,17.25,1900,15.32 +NASDAQ,HFFC,2006-04-25,15.84,16.50,15.84,16.31,3200,14.40 +NASDAQ,HFFC,2005-12-16,18.75,18.84,18.75,18.84,1100,15.04 +NASDAQ,HFFC,2005-11-14,18.00,18.00,18.00,18.00,1500,14.37 +NASDAQ,HFFC,2005-05-20,22.35,22.48,22.35,22.38,1900,17.65 +NASDAQ,HFFC,2004-06-07,14.77,15.00,14.77,15.00,1800,11.54 +NASDAQ,HFFC,2004-02-11,17.50,17.89,17.30,17.89,6400,13.67 +NASDAQ,HFFC,2002-08-12,11.83,11.83,11.75,11.75,1900,7.82 +NASDAQ,HFFC,2001-10-09,11.60,11.60,11.60,11.60,000,7.44 +NASDAQ,HFFC,2001-08-30,11.10,11.50,11.10,11.50,1600,7.37 +NASDAQ,HFFC,2001-08-06,13.00,13.00,12.60,12.75,32900,8.18 +NASDAQ,HFFC,2001-06-13,12.45,12.45,12.45,12.45,400,7.92 +NASDAQ,HFFC,1999-05-11,12.50,12.50,12.50,12.50,2800,7.36 +NASDAQ,HFFC,1998-12-04,13.75,14.00,13.75,14.00,5100,8.14 +NASDAQ,HFFC,1998-09-04,16.00,16.00,15.50,15.50,7400,8.95 +NASDAQ,HFFC,1998-04-08,31.19,32.00,31.19,32.00,5000,12.24 +NASDAQ,HFFC,1998-04-03,30.75,31.50,29.81,30.87,27600,11.80 +NASDAQ,HFFC,1997-09-11,24.41,24.41,24.12,24.12,4500,9.15 +NASDAQ,HFFC,1997-07-10,21.50,21.50,21.50,21.50,600,8.12 +NASDAQ,HFFC,1996-07-15,15.25,15.25,15.25,15.25,000,5.64 +NASDAQ,HFFC,1996-07-10,15.00,15.00,15.00,15.00,8600,5.54 +NASDAQ,HFFC,1996-04-29,14.88,15.25,14.50,15.25,5000,5.61 +NASDAQ,HFFC,1996-02-14,16.50,16.50,16.50,16.50,600,6.07 +NASDAQ,HFFC,1996-01-24,30.50,30.50,30.50,30.50,1800,5.58 +NASDAQ,HFFC,1996-01-22,31.00,31.00,30.50,30.50,8000,5.58 +NASDAQ,HFFC,1995-12-28,31.25,31.25,30.50,30.50,1100,5.58 +NASDAQ,HFFC,1995-05-05,27.00,27.00,27.00,27.00,2200,4.88 +NASDAQ,HFFC,1995-03-14,24.50,25.25,24.50,25.25,4400,4.54 +NASDAQ,HFFC,1994-11-25,24.75,24.75,24.75,24.75,800,4.42 +NASDAQ,HFFC,1992-06-16,13.50,13.75,13.50,13.63,81600,2.32 +NASDAQ,HFFC,1992-06-04,13.75,13.75,13.50,13.63,5100,2.32 +NASDAQ,HTLD,2009-12-30,15.55,15.70,15.42,15.59,320600,15.59 +NASDAQ,HTLD,2009-11-18,14.77,14.84,14.61,14.80,353300,14.78 +NASDAQ,HTLD,2009-07-01,14.87,15.14,14.82,14.86,623300,14.82 +NASDAQ,HTLD,2009-05-18,14.75,15.14,14.43,15.10,688200,15.04 +NASDAQ,HTLD,2008-10-30,14.59,14.82,13.99,14.33,960500,14.23 +NASDAQ,HTLD,2007-09-27,14.47,14.50,14.23,14.29,334500,14.12 +NASDAQ,HTLD,2007-08-08,15.33,16.68,15.00,16.14,1193200,15.92 +NASDAQ,HTLD,2007-08-07,15.38,15.44,14.85,15.25,1328800,15.04 +NASDAQ,HTLD,2007-07-23,15.95,16.09,15.13,15.18,1122100,14.98 +NASDAQ,HTLD,2007-07-16,16.91,17.18,16.72,16.82,736800,16.59 +NASDAQ,HTLD,2007-06-08,16.00,16.25,15.89,16.11,331000,15.89 +NASDAQ,HTLD,2007-04-12,16.01,16.36,15.91,16.34,318200,14.39 +NASDAQ,HTLD,2007-01-10,15.31,15.38,15.19,15.33,198500,13.48 +NASDAQ,HTLD,2006-04-07,22.20,22.24,21.75,22.05,344000,14.49 +NASDAQ,HTLD,2006-01-20,20.95,21.05,20.45,20.51,384300,13.47 +NASDAQ,HTLD,2005-06-30,19.80,19.96,19.38,19.43,194300,12.73 +NASDAQ,HTLD,2005-01-14,20.36,20.82,20.13,20.58,332700,13.46 +NASDAQ,HTLD,2004-02-18,22.45,22.69,22.24,22.30,441300,9.69 +NASDAQ,HTLD,2004-01-26,24.60,24.98,23.98,24.28,1002800,10.55 +NASDAQ,HTLD,2003-10-10,25.69,25.69,25.10,25.35,308400,11.00 +NASDAQ,HTLD,2003-10-02,25.05,25.25,24.66,24.81,211700,10.77 +NASDAQ,HTLD,2003-02-10,17.85,18.26,17.64,18.25,276300,7.91 +NASDAQ,HTLD,2001-06-29,21.65,23.01,21.65,22.80,250100,6.27 +NASDAQ,HTLD,2001-04-30,22.15,22.40,21.92,21.98,99300,4.84 +NASDAQ,HTLD,2001-02-08,25.19,25.33,24.50,24.81,30000,5.46 +NASDAQ,HTLD,2001-01-23,24.69,25.25,24.44,25.16,278300,5.53 +NASDAQ,HTLD,2000-08-15,17.31,17.44,17.25,17.44,57200,3.84 +NASDAQ,HTLD,2000-08-03,17.31,17.75,17.31,17.31,22500,3.81 +NASDAQ,HTLD,2000-07-11,18.00,18.13,17.50,18.06,41700,3.97 +NASDAQ,HTLD,1999-10-22,13.00,13.13,12.75,12.94,51600,2.85 +NASDAQ,HTLD,1999-09-16,14.44,14.63,14.44,14.50,76900,3.19 +NASDAQ,HTLD,1999-05-20,15.56,15.94,15.44,15.50,35100,3.41 +NASDAQ,HTLD,1999-02-05,16.31,16.50,16.06,16.31,14500,3.59 +NASDAQ,HTLD,1998-04-22,26.75,27.50,25.88,25.88,58000,5.69 +NASDAQ,HTLD,1998-03-20,28.00,28.25,27.63,27.94,147500,6.15 +NASDAQ,HTLD,1998-03-03,25.75,27.75,25.13,26.38,265300,5.80 +NASDAQ,HTLD,1997-11-13,24.88,25.25,24.75,25.00,91900,5.50 +NASDAQ,HTLD,1997-03-04,20.25,21.00,20.25,20.75,581500,4.57 +NASDAQ,HTLD,1996-12-18,26.50,26.50,25.25,25.25,96500,5.56 +NASDAQ,HTLD,1996-11-05,21.63,21.75,21.38,21.50,98100,4.73 +NASDAQ,HTLD,1996-03-20,25.75,27.75,25.75,27.00,98100,3.96 +NASDAQ,HTLD,1995-12-22,20.00,20.00,20.00,20.00,3600,2.93 +NASDAQ,HTLD,1995-08-03,27.75,28.75,27.75,28.75,5900,4.22 +NASDAQ,HTLD,1995-05-04,25.75,26.50,25.75,26.25,291500,3.85 +NASDAQ,HTLD,1995-02-24,29.25,29.25,29.13,29.13,10700,4.27 +NASDAQ,HTLD,1995-01-17,29.50,30.00,29.50,30.00,6500,4.40 +NASDAQ,HTLD,1994-02-02,32.25,36.75,31.50,36.50,198100,5.35 +NASDAQ,HTLD,1993-12-29,23.50,25.00,23.50,24.50,70900,3.59 +NASDAQ,HTLD,1993-09-27,30.00,31.00,29.00,30.00,62800,3.52 +NASDAQ,HTLD,1993-07-15,33.75,33.75,33.75,33.75,27300,3.96 +NASDAQ,HTLD,1993-05-26,35.50,35.50,34.00,35.00,17700,4.11 +NASDAQ,HTLD,1992-05-21,34.00,34.25,33.75,34.25,15700,3.01 +NASDAQ,HTLD,1992-01-31,30.00,30.50,30.00,30.00,78800,2.64 +NASDAQ,HTLD,1991-07-24,33.75,34.25,33.75,34.25,1500,2.01 +NASDAQ,HTLD,1991-02-21,26.75,28.75,26.75,28.00,1782900,1.64 +NASDAQ,HTLD,1991-02-12,25.00,25.00,24.25,24.25,14800,1.42 +NASDAQ,HTLD,1991-01-31,24.00,24.00,23.75,23.75,16300,1.39 +NASDAQ,HTLD,1991-01-29,22.75,22.75,22.75,22.75,1500,1.33 +NASDAQ,HTLD,1990-10-18,17.75,18.25,17.50,18.25,42900,1.07 +NASDAQ,HTLD,1990-07-05,21.00,21.50,21.00,21.50,23600,1.26 +NASDAQ,HTLD,1990-04-11,17.25,17.25,17.25,17.25,1500,1.01 +NASDAQ,HSII,2009-06-15,17.86,18.02,17.21,17.63,119800,17.35 +NASDAQ,HSII,2009-04-15,18.26,19.43,18.24,19.11,151100,18.68 +NASDAQ,HSII,2008-10-21,24.52,25.03,23.21,23.29,234800,22.45 +NASDAQ,HSII,2008-09-22,31.12,31.16,30.12,30.23,173500,29.14 +NASDAQ,HSII,2008-09-19,30.96,33.99,29.94,31.43,640200,30.30 +NASDAQ,HSII,2008-08-27,30.19,30.94,29.99,30.59,195200,29.49 +NASDAQ,HSII,2008-07-14,26.14,26.22,25.18,25.74,201500,24.70 +NASDAQ,HSII,2008-05-14,28.24,29.11,28.00,28.50,303200,27.35 +NASDAQ,HSII,2008-04-09,34.55,34.83,32.98,33.13,308100,31.66 +NASDAQ,HSII,2007-07-31,52.68,54.98,52.57,53.74,659700,50.95 +NASDAQ,HSII,2007-06-11,47.00,47.50,46.64,46.73,198500,44.31 +NASDAQ,HSII,2007-06-04,48.71,49.33,48.24,48.93,170800,46.39 +NASDAQ,HSII,2006-07-17,31.06,31.45,30.85,30.99,60900,29.38 +NASDAQ,HSII,2005-02-24,32.31,33.93,32.27,33.63,129800,31.88 +NASDAQ,HSII,2004-08-24,26.42,26.45,25.52,26.05,65000,24.70 +NASDAQ,HSII,2004-05-19,27.25,27.50,26.73,27.49,283800,26.06 +NASDAQ,HSII,2002-12-30,15.28,15.35,14.86,14.88,74600,14.11 +NASDAQ,HSII,2002-01-02,18.21,19.34,18.17,19.33,315200,18.33 +NASDAQ,HSII,2001-08-29,18.75,18.75,17.82,17.90,386900,16.97 +NASDAQ,HSII,2001-06-26,20.20,20.60,19.90,19.96,504500,18.92 +NASDAQ,HSII,2001-01-24,39.25,39.25,36.75,38.00,72800,36.03 +NASDAQ,HSII,2000-06-22,55.22,55.50,52.62,53.19,461200,50.43 +NASDAQ,HSII,2000-04-25,39.25,40.00,37.25,38.00,88400,36.03 +NASDAQ,HSII,1999-12-17,36.50,44.00,36.47,43.00,35100,40.77 +NASDAQ,HSII,1999-07-27,17.50,17.50,16.50,17.12,10100,16.24 +NASDAQ,HFWA,2009-11-19,12.91,12.97,12.79,12.88,9800,12.88 +NASDAQ,HFWA,2009-10-08,13.51,13.70,13.17,13.65,62400,13.65 +NASDAQ,HFWA,2008-10-14,13.25,13.95,12.40,13.62,14900,13.51 +NASDAQ,HFWA,2008-09-02,14.25,14.25,14.25,14.25,4000,13.96 +NASDAQ,HFWA,2008-08-26,13.80,13.93,13.80,13.92,1300,13.64 +NASDAQ,HFWA,2008-08-05,15.03,15.03,14.60,14.99,2300,14.69 +NASDAQ,HFWA,2008-04-14,17.18,17.23,17.15,17.16,3600,16.56 +NASDAQ,HFWA,2007-08-01,24.00,24.05,23.55,23.55,1700,21.99 +NASDAQ,HFWA,2007-03-06,24.86,24.86,24.06,24.09,2600,22.11 +NASDAQ,HFWA,2007-02-21,24.94,24.94,24.76,24.90,700,22.85 +NASDAQ,HFWA,2007-01-17,24.53,24.85,24.51,24.63,9800,22.60 +NASDAQ,HFWA,2006-07-14,27.00,27.00,26.98,26.99,500,24.36 +NASDAQ,HFWA,2006-06-26,25.96,25.96,25.96,25.96,200,23.26 +NASDAQ,HFWA,2006-01-18,24.50,24.50,24.23,24.23,5300,21.56 +NASDAQ,HFWA,2005-12-05,23.31,23.92,23.31,23.89,5700,21.09 +NASDAQ,HFWA,2005-08-17,21.85,22.13,21.85,22.05,5300,19.31 +NASDAQ,HFWA,2004-04-15,19.71,20.24,19.58,20.24,2500,17.01 +NASDAQ,HFWA,2004-01-16,21.50,21.60,21.42,21.49,2200,17.92 +NASDAQ,HFWA,2003-07-17,21.76,21.80,21.32,21.57,3700,17.75 +NASDAQ,HFWA,2002-11-21,16.85,16.98,16.85,16.93,5900,13.67 +NASDAQ,HFWA,2002-10-28,16.37,16.43,16.35,16.40,10100,13.24 +NASDAQ,HFWA,2001-12-19,11.87,11.95,11.81,11.81,7300,9.22 +NASDAQ,HFWA,2001-08-06,11.07,11.25,11.07,11.20,19300,8.66 +NASDAQ,HFWA,2001-05-25,10.37,10.42,10.32,10.40,25100,7.97 +NASDAQ,HFWA,2000-11-10,9.69,9.81,9.69,9.75,11000,7.33 +NASDAQ,HFWA,2000-10-20,9.50,9.78,9.50,9.62,25600,7.23 +NASDAQ,HFWA,2000-09-11,9.66,9.75,9.66,9.69,8900,7.21 +NASDAQ,HFWA,1999-06-24,8.18,8.30,7.81,8.24,24000,5.87 +NASDAQ,HFWA,1999-06-10,7.93,8.05,7.87,7.99,6600,5.70 +NASDAQ,HFWA,1999-03-17,8.43,8.61,8.37,8.37,42800,5.92 +NASDAQ,HFWA,1998-11-18,10.92,11.04,10.92,10.92,2000,7.65 +NASDAQ,HTCO,2010-01-27,8.68,8.83,8.63,8.76,24100,8.76 +NASDAQ,HTCO,2009-05-12,7.48,7.60,7.10,7.31,26500,6.97 +NASDAQ,HTCO,2009-05-01,5.81,6.00,5.76,5.91,10500,5.63 +NASDAQ,HTCO,2008-07-03,7.80,8.30,7.80,8.25,9000,7.40 +NASDAQ,HTCO,2008-05-14,8.45,8.49,8.16,8.29,6500,7.43 +NASDAQ,HTCO,2008-04-17,8.32,8.49,8.19,8.49,9600,7.50 +NASDAQ,HTCO,2008-04-01,8.01,8.14,7.90,8.08,25100,7.14 +NASDAQ,HTCO,2007-09-05,9.70,9.70,9.60,9.61,14100,8.28 +NASDAQ,HTCO,2006-11-30,7.04,7.17,7.04,7.06,11300,5.81 +NASDAQ,HTCO,2006-10-18,7.00,7.07,6.99,7.05,7700,5.70 +NASDAQ,HTCO,2005-11-30,8.38,8.38,7.83,7.94,15800,6.13 +NASDAQ,HTCO,2005-10-31,8.00,8.09,7.86,8.09,14200,6.16 +NASDAQ,HTCO,2005-09-28,8.69,8.69,8.63,8.69,2800,6.62 +NASDAQ,HTCO,2003-10-10,11.93,11.93,11.51,11.61,15500,8.10 +NASDAQ,HTCO,2003-10-08,11.92,12.13,11.56,11.71,16600,8.17 +NASDAQ,HTCO,2003-10-03,11.84,12.10,11.80,12.00,3900,8.37 +NASDAQ,HTCO,2003-05-16,8.59,9.07,8.59,8.95,14300,6.18 +NASDAQ,HTCO,2002-12-04,10.11,10.48,9.92,10.03,9600,6.76 +NASDAQ,HTCO,2002-11-22,10.55,10.65,10.40,10.54,8800,7.10 +NASDAQ,HTCO,2002-11-05,10.50,10.75,10.05,10.50,32800,7.00 +NASDAQ,HTCO,2002-09-03,14.50,14.56,13.70,13.87,34400,9.24 +NASDAQ,HTCO,2002-06-10,13.50,13.50,12.85,12.98,9900,8.58 +NASDAQ,HTCO,2002-05-15,15.50,15.50,14.47,15.19,8100,10.04 +NASDAQ,HTCO,2001-05-09,14.75,15.30,14.12,15.30,11100,9.76 +NASDAQ,HTCO,2001-03-23,14.56,14.88,13.50,13.50,6900,8.61 +NASDAQ,HTCO,2000-12-04,19.12,19.45,18.37,18.37,10300,11.64 +NASDAQ,HTCO,2000-11-13,21.81,22.48,21.81,22.06,4400,13.98 +NASDAQ,HTCO,2000-07-11,14.75,14.75,14.63,14.63,22300,9.17 +NASDAQ,HTCO,2000-06-06,14.00,14.00,13.81,14.00,12300,8.78 +NASDAQ,HTCO,1999-04-07,10.44,10.63,10.38,10.50,7300,6.30 +NASDAQ,HTCO,1998-05-11,41.25,41.25,41.25,41.25,000,7.97 +NASDAQ,HTCO,1998-05-04,41.00,41.00,41.00,41.00,900,7.92 +NASDAQ,HTCO,1998-02-19,36.50,36.50,36.50,36.50,3600,7.05 +NASDAQ,HTCO,1998-02-03,36.25,36.75,36.25,36.75,50100,7.03 +NASDAQ,HTCO,1997-10-09,35.25,35.25,34.00,34.75,10200,6.59 +NASDAQ,HTCO,1997-08-21,29.87,29.87,29.87,29.87,600,5.67 +NASDAQ,HTCO,1996-12-24,27.50,27.50,27.00,27.00,1800,4.96 +NASDAQ,HTCO,1995-07-06,33.25,33.25,33.25,33.25,4800,5.78 +NASDAQ,HNBC,2009-09-11,5.52,5.55,5.46,5.54,259600,5.54 +NASDAQ,HNBC,2009-08-11,6.04,6.08,5.86,5.99,249200,5.99 +NASDAQ,HNBC,2009-03-19,6.39,6.55,6.09,6.35,195200,6.34 +NASDAQ,HNBC,2008-12-19,14.56,14.65,13.79,14.21,669600,13.99 +NASDAQ,HNBC,2008-10-07,15.46,16.40,15.08,15.22,70100,14.76 +NASDAQ,HNBC,2007-08-31,16.79,16.80,16.38,16.71,49500,15.32 +NASDAQ,HNBC,2006-08-22,20.98,20.98,20.54,20.63,27600,17.06 +NASDAQ,HNBC,2004-12-28,26.63,27.50,26.63,27.50,22900,20.55 +NASDAQ,HNBC,2004-11-11,27.00,27.02,26.90,27.00,37900,20.01 +NASDAQ,HNBC,2003-07-15,29.14,29.14,28.67,28.88,6100,15.77 +NASDAQ,HNBC,2002-02-21,23.30,23.30,22.20,22.24,16400,11.07 +NASDAQ,HNBC,2002-01-24,22.11,22.70,22.10,22.11,24800,11.00 +NASDAQ,HNBC,2001-05-24,39.00,39.50,38.80,39.30,23400,9.56 +NASDAQ,HNBC,2000-12-04,27.25,28.44,26.62,27.25,90500,6.50 +NASDAQ,HNBC,2000-08-11,30.50,31.00,30.37,31.00,17500,6.97 +NASDAQ,HNBC,1998-10-08,33.50,34.25,32.50,32.50,8400,6.56 +NASDAQ,HNBC,1998-08-12,39.25,39.25,39.00,39.00,2000,7.82 +NASDAQ,HNBC,1998-07-31,42.25,42.25,40.50,40.50,7400,8.12 +NASDAQ,HNBC,1998-05-27,41.00,41.00,41.00,41.00,5800,8.17 +NASDAQ,HNBC,1997-11-03,38.50,38.50,38.44,38.44,10400,7.57 +NASDAQ,HNBC,1997-10-31,38.50,38.50,37.50,38.00,6700,7.48 +NASDAQ,HNBC,1996-10-21,25.12,25.25,24.50,25.25,50000,4.59 +NASDAQ,HNBC,1996-03-26,28.50,28.50,26.25,27.50,4100,4.69 +NASDAQ,HNBC,1996-02-13,26.50,27.50,26.50,26.50,19600,4.49 +NASDAQ,HNBC,1995-11-24,28.00,28.00,28.00,28.00,1000,4.71 +NASDAQ,HNBC,1995-10-13,27.37,27.37,27.37,27.37,2200,4.60 +NASDAQ,HIHO,2010-01-29,1.82,1.88,1.75,1.78,7000,1.78 +NASDAQ,HIHO,2010-01-28,1.86,1.86,1.80,1.80,2800,1.80 +NASDAQ,HIHO,2009-10-09,1.70,1.82,1.70,1.82,2200,1.82 +NASDAQ,HIHO,2009-07-24,1.80,2.08,1.80,2.05,31600,2.05 +NASDAQ,HIHO,2009-01-23,0.90,0.90,0.90,0.90,100,0.90 +NASDAQ,HIHO,2008-04-14,1.63,1.98,1.60,1.92,8200,1.92 +NASDAQ,HIHO,2007-08-21,4.31,4.33,4.15,4.23,21600,4.19 +NASDAQ,HIHO,2007-08-03,4.34,4.49,4.32,4.33,6500,4.29 +NASDAQ,HIHO,2006-12-19,3.80,3.80,3.70,3.70,8400,3.67 +NASDAQ,HIHO,2006-07-31,2.82,2.82,2.82,2.82,000,2.69 +NASDAQ,HIHO,2006-04-26,3.41,3.42,3.38,3.42,5500,3.06 +NASDAQ,HIHO,2006-03-14,3.55,3.66,3.50,3.51,14200,3.14 +NASDAQ,HIHO,2006-01-27,3.42,3.50,3.42,3.50,3900,3.13 +NASDAQ,HIHO,2006-01-03,3.40,3.40,3.40,3.40,500,3.04 +NASDAQ,HIHO,2005-10-21,3.39,3.48,3.11,3.31,10000,2.77 +NASDAQ,HIHO,2005-09-20,3.20,3.40,3.20,3.40,2200,2.85 +NASDAQ,HIHO,2004-10-26,4.51,4.51,4.51,4.51,1000,3.58 +NASDAQ,HIHO,2004-07-14,5.62,5.76,5.62,5.72,6900,4.45 +NASDAQ,HIHO,2004-06-14,4.95,4.98,4.62,4.90,4700,3.81 +NASDAQ,HIHO,2003-09-05,3.18,3.35,3.18,3.28,16200,2.55 +NASDAQ,HIHO,2002-12-10,0.62,0.62,0.51,0.51,500,0.39 +NASDAQ,HIHO,2002-10-29,0.75,0.76,0.75,0.76,2100,0.58 +NASDAQ,HIHO,2001-10-15,1.00,1.00,1.00,1.00,100,0.76 +NASDAQ,HIHO,2001-08-07,1.07,1.07,1.07,1.07,000,0.81 +NASDAQ,HIHO,2001-06-08,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2001-05-04,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2001-02-06,1.06,1.06,1.06,1.06,1300,0.81 +NASDAQ,HIHO,2001-01-22,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2000-12-08,0.75,0.75,0.75,0.75,1000,0.57 +NASDAQ,HIHO,2000-11-13,1.00,1.00,1.00,1.00,1000,0.76 +NASDAQ,HIHO,2000-07-18,1.06,1.06,1.00,1.00,22500,0.76 +NASDAQ,HIHO,2000-03-08,1.97,2.00,1.69,2.00,7300,1.52 +NASDAQ,HIHO,1999-12-15,1.28,1.31,1.28,1.31,3900,1.00 +NASDAQ,HIHO,1999-10-21,1.17,1.19,1.16,1.16,6500,0.88 +NASDAQ,HIHO,1998-08-21,2.74,2.74,2.74,2.74,1900,2.07 +NASDAQ,HIHO,1998-05-12,4.11,4.36,4.01,4.01,22800,3.04 +NASDAQ,HIHO,1998-03-10,4.23,4.23,3.98,3.98,3100,3.01 +NASDAQ,HIHO,1998-02-10,4.23,4.23,4.23,4.23,1900,3.20 +NASDAQ,HIHO,1997-08-25,4.23,4.23,4.11,4.11,18300,3.11 +NASDAQ,HEV,2008-11-20,6.80,7.05,6.71,7.00,300800,7.00 +NASDAQ,HEV,2008-08-08,7.45,7.70,7.45,7.60,244100,7.60 +NASDAQ,HEV,2008-04-10,0.87,0.90,0.85,0.90,40100,6.30 +NASDAQ,HEV,2007-06-11,0.20,0.22,0.20,0.21,9000,1.47 +NASDAQ,HEV,2007-04-23,0.29,0.29,0.27,0.29,7600,2.03 +NASDAQ,HEV,2006-04-07,0.41,0.42,0.28,0.31,4500,2.17 +NASDAQ,HEV,2006-03-02,0.37,0.39,0.34,0.39,47000,2.73 +NASDAQ,HEV,2006-02-13,0.40,0.43,0.40,0.40,9600,2.80 +NASDAQ,HEV,2005-12-16,0.26,0.39,0.26,0.39,6400,2.73 +NASDAQ,HEV,2005-10-03,0.49,0.50,0.49,0.50,4300,3.50 +NASDAQ,HEV,2005-09-20,0.55,0.55,0.52,0.52,1800,3.64 +NASDAQ,HEV,2005-05-05,0.48,0.48,0.48,0.48,200,3.36 +NASDAQ,HEV,2005-02-18,0.80,0.80,0.76,0.77,1200,5.39 +NASDAQ,HEV,2005-02-10,0.80,0.85,0.78,0.82,1300,5.74 +NASDAQ,HEV,2003-06-18,0.28,0.28,0.28,0.28,100,1.96 +NASDAQ,HEV,2003-05-27,0.21,0.23,0.20,0.23,4000,1.61 +NASDAQ,HEV,2002-10-17,0.15,0.15,0.15,0.15,000,1.05 +NASDAQ,HEV,2002-09-24,0.18,0.18,0.18,0.18,100,1.26 +NASDAQ,HEV,2002-05-10,0.19,0.19,0.15,0.17,13700,1.19 +NASDAQ,HEV,2001-08-16,0.43,0.43,0.22,0.25,8300,1.75 +NASDAQ,HEV,2001-08-02,0.78,0.80,0.62,0.62,3500,4.34 +NASDAQ,HEV,2001-07-30,0.84,0.85,0.50,0.53,2800,3.71 +NASDAQ,HEV,2001-03-28,1.00,1.13,1.00,1.00,1300,7.00 +NASDAQ,HEV,2000-01-05,6.75,7.25,6.75,7.06,8300,49.44 +NASDAQ,HEV,1999-06-29,6.88,7.50,6.88,7.38,11100,51.63 +NASDAQ,HEV,1998-08-19,2.94,3.25,2.81,3.19,7800,22.31 +NASDAQ,HEV,1997-08-06,7.38,7.50,7.06,7.13,6500,49.88 +NASDAQ,HEV,1997-02-03,8.75,9.25,8.75,8.88,14300,62.13 +NASDAQ,HEV,1996-09-06,10.38,10.63,10.00,10.50,34700,73.50 +NASDAQ,HEV,1996-08-21,11.25,11.25,10.00,10.50,31200,73.50 +NASDAQ,HEV,1996-06-25,17.00,18.00,17.00,17.88,45600,125.13 +NASDAQ,HEV,1996-06-11,21.50,21.75,20.75,20.88,13100,146.13 +NASDAQ,HEV,1996-03-08,18.50,20.00,18.25,19.00,20600,133.00 +NASDAQ,HEV,1996-03-05,20.50,20.50,19.50,19.56,31400,136.94 +NASDAQ,HEV,1995-05-04,14.00,14.13,12.75,13.25,21100,92.75 +NASDAQ,HEV,1995-04-24,12.88,13.25,12.63,12.63,7700,88.38 +NASDAQ,HEV,1994-08-29,5.00,5.63,5.00,5.13,1700,35.88 +NASDAQ,HEV,1993-10-27,7.50,7.75,7.50,7.50,4500,52.50 +NASDAQ,HEV,1993-09-07,9.13,9.50,9.13,9.13,2000,63.88 +NASDAQ,HEV,1993-05-27,13.75,14.00,13.25,13.38,6600,93.63 +NASDAQ,HEV,1993-04-08,12.75,12.75,12.25,12.25,19900,85.75 +NASDAQ,HBE,2008-12-03,6.50,6.50,6.19,6.20,2900,6.20 +NASDAQ,HBE,2008-02-27,4.88,4.88,4.88,4.88,1200,4.88 +NASDAQ,HBE,2007-08-10,3.90,4.00,3.90,4.00,2000,4.00 +NASDAQ,HBE,2007-07-12,4.09,4.10,3.95,3.95,2100,3.95 +NASDAQ,HBE,2007-06-25,4.00,4.03,3.95,3.95,700,3.95 +NASDAQ,HBE,2006-09-20,3.30,3.35,3.30,3.34,10800,3.34 +NASDAQ,HBE,2006-07-05,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,HBE,2006-06-05,5.86,5.86,5.80,5.80,2000,5.80 +NASDAQ,HBE,2005-10-19,4.23,4.40,4.22,4.40,21000,4.40 +NASDAQ,HBE,2005-07-13,3.98,4.19,3.90,4.19,17200,4.19 +NASDAQ,HBE,2004-10-07,5.25,5.37,5.25,5.32,1600,5.32 +NASDAQ,HBE,2004-04-23,7.40,7.44,7.40,7.44,900,7.44 +NASDAQ,HBE,2004-02-03,5.82,6.35,5.82,6.11,15700,6.11 +NASDAQ,HBE,2003-04-21,6.75,6.81,6.75,6.80,1200,6.80 +NASDAQ,HBE,2002-12-17,6.77,6.77,6.65,6.65,1400,6.65 +NASDAQ,HBE,2002-01-10,7.70,7.70,7.50,7.50,23300,7.50 +NASDAQ,HTBK,2009-10-28,3.73,3.74,3.41,3.46,25900,3.46 +NASDAQ,HTBK,2009-06-29,3.75,3.93,3.54,3.61,175000,3.61 +NASDAQ,HTBK,2009-03-09,3.69,4.06,3.63,3.75,25300,3.75 +NASDAQ,HTBK,2009-02-06,9.35,9.55,8.79,9.20,42100,9.16 +NASDAQ,HTBK,2008-08-08,10.72,11.22,10.69,11.02,48900,10.83 +NASDAQ,HTBK,2008-07-28,10.96,11.57,9.99,10.17,85400,10.00 +NASDAQ,HTBK,2008-06-09,14.40,14.74,12.49,12.52,140300,12.31 +NASDAQ,HTBK,2007-10-08,21.27,21.29,21.05,21.27,23800,20.62 +NASDAQ,HTBK,2007-06-20,24.32,24.53,23.25,23.28,15300,22.50 +NASDAQ,HTBK,2007-06-12,23.35,23.68,23.04,23.06,51100,22.29 +NASDAQ,HTBK,2007-05-10,23.99,24.14,23.55,23.75,56500,22.90 +NASDAQ,HTBK,2006-09-05,23.53,24.00,23.53,23.83,29500,22.87 +NASDAQ,HTBK,2006-07-28,23.59,24.85,23.59,24.80,14600,23.76 +NASDAQ,HTBK,2006-05-26,23.66,24.43,23.66,24.04,16200,23.03 +NASDAQ,HTBK,2006-04-18,24.14,25.00,24.14,25.00,17600,23.90 +NASDAQ,HTBK,2006-01-05,22.02,22.19,21.84,21.84,14800,20.83 +NASDAQ,HTBK,2005-03-21,18.25,18.74,18.25,18.64,32700,17.78 +NASDAQ,HTBK,2004-12-27,18.60,18.60,18.10,18.39,22700,17.54 +NASDAQ,HTBK,2003-07-16,12.15,12.40,12.15,12.40,5900,11.83 +NASDAQ,HTBK,2003-04-01,9.02,9.19,9.02,9.19,9500,8.76 +NASDAQ,HTBK,2003-01-22,8.71,8.83,8.71,8.80,16600,8.39 +NASDAQ,HTBK,2002-05-23,9.67,10.25,9.67,9.70,37000,9.25 +NASDAQ,HTBK,2001-04-30,8.90,8.95,8.50,8.50,8200,8.11 +NASDAQ,HTBK,2001-01-22,9.25,9.25,9.19,9.25,15300,8.82 +NASDAQ,HTBK,2000-07-21,11.00,11.50,10.50,10.50,11100,10.01 +NASDAQ,HTBK,2000-04-11,10.00,10.00,9.88,9.88,800,9.42 +NASDAQ,HTBK,1999-02-12,23.00,23.00,23.00,23.00,700,13.29 +NASDAQ,HTBK,1998-09-21,18.50,18.50,18.50,18.50,800,10.69 +NASDAQ,HLIT,2009-12-15,5.86,5.96,5.70,5.70,584100,5.70 +NASDAQ,HLIT,2009-04-03,6.81,6.99,6.76,6.94,462600,6.94 +NASDAQ,HLIT,2008-09-09,8.48,8.58,8.24,8.26,1452600,8.26 +NASDAQ,HLIT,2008-08-25,8.54,8.68,8.46,8.60,1201100,8.60 +NASDAQ,HLIT,2008-01-09,9.75,9.85,9.25,9.54,2509700,9.54 +NASDAQ,HLIT,2007-03-09,10.58,10.70,10.15,10.36,1954400,10.36 +NASDAQ,HLIT,2007-02-08,9.36,9.36,9.18,9.28,830900,9.28 +NASDAQ,HLIT,2007-01-10,7.11,7.37,7.11,7.35,700400,7.35 +NASDAQ,HLIT,2006-10-04,7.17,7.41,7.14,7.39,982600,7.39 +NASDAQ,HLIT,2006-09-18,7.33,7.34,6.98,7.03,1873100,7.03 +NASDAQ,HLIT,2005-07-25,5.19,5.27,5.11,5.15,967200,5.15 +NASDAQ,HLIT,2005-07-21,5.32,5.41,5.26,5.26,1168800,5.26 +NASDAQ,HLIT,2005-02-16,11.66,11.90,11.61,11.85,941900,11.85 +NASDAQ,HLIT,2003-12-22,7.23,7.67,7.18,7.34,1437600,7.34 +NASDAQ,HLIT,2003-04-03,3.63,3.75,3.56,3.70,232300,3.70 +NASDAQ,HLIT,2002-12-23,2.21,2.30,2.13,2.23,316600,2.23 +NASDAQ,HLIT,2002-12-11,2.92,3.03,2.76,2.87,454900,2.87 +NASDAQ,HLIT,2002-06-19,4.25,4.46,4.18,4.25,1458200,4.25 +NASDAQ,HLIT,2002-05-28,6.44,6.57,6.08,6.49,1106400,6.49 +NASDAQ,HLIT,2002-05-22,6.88,7.16,6.69,6.91,1124800,6.91 +NASDAQ,HLIT,2001-09-07,11.71,12.50,11.17,11.21,1443100,11.21 +NASDAQ,HLIT,2001-07-24,11.54,11.60,10.54,11.16,2068200,11.16 +NASDAQ,HLIT,1999-04-15,34.50,34.50,29.62,34.00,436600,17.00 +NASDAQ,HLIT,1998-08-14,13.00,13.00,12.75,12.81,134200,6.41 +NASDAQ,HLIT,1998-06-05,15.75,15.88,15.25,15.63,130400,7.82 +NASDAQ,HLIT,1998-03-06,11.25,11.63,11.13,11.13,356400,5.57 +NASDAQ,HLIT,1997-12-12,12.63,13.00,12.44,12.44,133400,6.22 +NASDAQ,HLIT,1997-11-21,13.00,13.19,13.00,13.13,272200,6.57 +NASDAQ,HLIT,1997-07-29,18.75,18.75,18.25,18.25,207600,9.12 +NASDAQ,HLIT,1997-04-11,14.88,14.88,13.88,14.38,197800,7.19 +NASDAQ,HLIT,1996-07-10,22.75,23.50,22.25,23.00,295600,11.50 +NASDAQ,HLIT,1996-06-27,21.25,22.37,21.25,22.25,489600,11.12 +NASDAQ,HLIT,1996-05-03,12.75,14.00,12.25,13.63,528600,6.82 +NASDAQ,HLIT,1995-11-21,10.00,10.25,9.50,9.50,46000,4.75 +NASDAQ,HLIT,1995-06-13,16.00,16.75,15.50,16.25,88600,8.12 +NASDAQ,HYTM,2009-12-15,0.40,0.52,0.38,0.49,3251900,0.49 +NASDAQ,HYTM,2008-05-22,2.39,2.50,2.25,2.35,277900,2.35 +NASDAQ,HYTM,2007-12-04,3.30,3.34,2.88,3.12,967200,3.12 +NASDAQ,HYTM,2007-10-16,7.48,8.10,7.48,8.00,548800,8.00 +NASDAQ,HYTM,2007-02-15,9.01,9.01,8.75,8.89,97700,8.89 +NASDAQ,HYTM,2006-12-15,9.35,9.35,8.98,9.02,319600,9.02 +NASDAQ,HYTM,2006-10-02,7.20,7.34,5.84,6.36,1134200,6.36 +NASDAQ,HYTM,2006-08-09,5.38,5.76,5.28,5.31,127700,5.31 +NASDAQ,HYTM,2006-07-14,5.73,5.73,5.28,5.37,450400,5.37 +NASDAQ,HYTM,2004-08-16,2.39,2.50,2.38,2.40,27500,2.40 +NASDAQ,HYTM,2004-05-25,3.95,4.03,3.95,4.02,5500,4.02 +NASDAQ,HYTM,2004-01-16,7.62,7.75,7.60,7.65,279600,7.65 +NASDAQ,HYTM,2003-12-22,7.38,7.38,7.30,7.35,4400,7.35 +NASDAQ,HBIO,2008-09-12,4.25,4.50,4.24,4.47,24200,4.47 +NASDAQ,HBIO,2008-07-16,4.70,4.86,4.56,4.56,32300,4.56 +NASDAQ,HBIO,2008-04-04,5.00,5.02,4.92,4.97,48300,4.97 +NASDAQ,HBIO,2007-05-07,5.70,5.92,5.70,5.82,193900,5.82 +NASDAQ,HBIO,2006-03-17,4.57,4.58,4.41,4.55,94800,4.55 +NASDAQ,HBIO,2005-11-17,3.41,3.47,3.30,3.41,36900,3.41 +NASDAQ,HBIO,2005-03-29,4.00,4.00,3.86,3.86,53500,3.86 +NASDAQ,HBIO,2004-10-21,3.78,4.12,3.75,4.04,104900,4.04 +NASDAQ,HBIO,2004-08-13,4.13,4.25,4.09,4.23,48000,4.23 +NASDAQ,HBIO,2003-04-24,3.25,3.33,3.16,3.16,37400,3.16 +NASDAQ,HBIO,2003-04-03,3.78,3.95,3.65,3.70,15100,3.70 +NASDAQ,HBIO,2003-02-19,3.00,3.06,2.93,2.99,6500,2.99 +NASDAQ,HBIO,2002-10-31,2.98,3.05,2.94,3.00,84600,3.00 +NASDAQ,HBIO,2002-05-10,7.11,7.45,7.09,7.18,53900,7.18 +NASDAQ,HBIO,2002-05-03,8.00,8.00,7.50,7.60,152000,7.60 +NASDAQ,HBIO,2001-11-12,9.15,9.15,8.00,8.69,461700,8.69 +NASDAQ,HBIO,2001-06-12,8.55,8.55,8.10,8.20,73700,8.20 +NASDAQ,HBIO,2001-03-21,7.13,7.13,7.00,7.13,144700,7.13 +NASDAQ,HERO,2009-12-28,5.00,5.14,4.98,5.06,2231000,5.06 +NASDAQ,HERO,2009-08-28,4.68,4.73,4.60,4.67,1558500,4.67 +NASDAQ,HERO,2009-06-02,4.84,4.95,4.74,4.75,1984600,4.75 +NASDAQ,HERO,2008-12-05,4.42,4.58,4.02,4.53,2609300,4.53 +NASDAQ,HERO,2008-10-17,6.89,7.67,6.72,7.52,3334800,7.52 +NASDAQ,HERO,2008-10-16,6.65,7.15,6.26,7.10,5189700,7.10 +NASDAQ,HERO,2008-02-13,25.24,25.98,25.09,25.85,2210300,25.85 +NASDAQ,HERO,2007-01-29,26.08,26.36,25.70,25.79,225600,25.79 +NASDAQ,HERO,2006-12-19,30.15,31.74,30.04,31.55,489200,31.55 +NASDAQ,HERO,2006-09-18,30.54,32.00,30.41,31.67,280000,31.67 +NASDAQ,HERO,2005-12-16,26.15,26.26,24.80,25.69,797500,25.69 +NASDAQ,HDIX,2009-06-10,6.18,6.27,5.91,6.04,28000,6.04 +NASDAQ,HDIX,2009-03-11,5.37,5.44,5.29,5.39,61900,5.39 +NASDAQ,HDIX,2008-10-15,7.93,8.00,7.19,7.54,5600,7.54 +NASDAQ,HDIX,2008-07-07,8.90,9.08,8.53,8.77,19700,8.77 +NASDAQ,HDIX,2008-05-19,8.00,8.02,7.95,8.00,19800,8.00 +NASDAQ,HDIX,2008-01-29,7.58,8.32,7.58,8.16,48900,8.16 +NASDAQ,HDIX,2007-12-03,7.71,7.83,7.58,7.60,77700,7.60 +NASDAQ,HDIX,2007-07-31,11.15,11.33,11.00,11.06,26500,11.06 +NASDAQ,HDIX,2007-05-02,11.31,11.43,11.30,11.35,48100,11.35 +NASDAQ,HDIX,2006-12-22,10.82,10.86,10.55,10.80,72300,10.80 +NASDAQ,HDIX,2006-10-05,12.57,12.75,12.50,12.70,47900,12.70 +NASDAQ,HTCH,2009-10-01,7.06,7.23,6.79,6.89,304300,6.89 +NASDAQ,HTCH,2009-04-28,1.64,1.68,1.49,1.53,341700,1.53 +NASDAQ,HTCH,2008-12-16,2.93,3.20,2.83,3.11,329200,3.11 +NASDAQ,HTCH,2008-07-23,12.94,13.31,12.76,13.14,270800,13.14 +NASDAQ,HTCH,2008-07-15,12.06,12.10,11.61,11.79,250800,11.79 +NASDAQ,HTCH,2006-11-10,22.26,22.56,22.22,22.49,232600,22.49 +NASDAQ,HTCH,2006-04-13,29.06,29.35,28.80,29.12,181300,29.12 +NASDAQ,HTCH,2006-02-13,27.22,27.43,26.49,26.62,220600,26.62 +NASDAQ,HTCH,2006-02-01,27.71,28.13,26.99,28.03,469700,28.03 +NASDAQ,HTCH,2005-12-13,27.98,27.98,27.22,27.62,376500,27.62 +NASDAQ,HTCH,2005-08-02,32.77,33.18,32.35,32.62,801600,32.62 +NASDAQ,HTCH,2005-05-18,39.98,40.47,39.89,40.32,391800,40.32 +NASDAQ,HTCH,2004-08-25,24.90,25.13,24.53,25.08,288400,25.08 +NASDAQ,HTCH,2004-07-14,22.80,23.74,22.62,23.37,439900,23.37 +NASDAQ,HTCH,2004-05-18,25.10,25.65,24.87,25.17,240900,25.17 +NASDAQ,HTCH,2004-03-15,29.13,29.13,28.38,28.73,632600,28.73 +NASDAQ,HTCH,2004-02-23,28.88,28.90,28.05,28.10,565500,28.10 +NASDAQ,HTCH,2002-12-17,22.68,23.45,22.46,22.64,221000,22.64 +NASDAQ,HTCH,2002-08-21,16.58,17.39,16.58,17.35,103300,17.35 +NASDAQ,HTCH,2002-05-30,16.51,16.70,16.25,16.52,291700,16.52 +NASDAQ,HTCH,2001-03-09,16.00,16.62,16.00,16.38,55000,16.38 +NASDAQ,HTCH,2000-08-01,14.75,15.00,14.50,14.88,56400,14.88 +NASDAQ,HTCH,2000-07-17,13.53,13.62,13.12,13.56,119100,13.56 +NASDAQ,HTCH,2000-03-31,15.62,18.06,15.13,17.62,1379900,17.62 +NASDAQ,HTCH,1999-10-25,23.66,24.50,22.94,24.50,220100,24.50 +NASDAQ,HTCH,1999-08-09,23.50,23.75,23.00,23.06,409200,23.06 +NASDAQ,HTCH,1999-05-26,24.13,24.25,23.62,23.69,216500,23.69 +NASDAQ,HTCH,1998-08-21,20.50,21.00,20.00,20.38,236500,20.38 +NASDAQ,HTCH,1998-07-09,27.38,27.38,25.75,26.12,399900,26.12 +NASDAQ,HTCH,1998-01-30,23.75,25.63,23.62,25.12,785700,25.12 +NASDAQ,HTCH,1997-11-14,24.75,25.50,24.50,25.37,513500,25.37 +NASDAQ,HTCH,1997-11-07,25.75,26.25,25.00,26.00,577900,26.00 +NASDAQ,HTCH,1997-04-02,30.00,32.25,29.50,31.25,501700,31.25 +NASDAQ,HTCH,1996-02-13,47.00,49.98,47.00,48.38,299400,16.12 +NASDAQ,HTCH,1995-06-16,40.50,43.00,40.00,42.50,2970300,14.17 +NASDAQ,HTCH,1995-06-01,33.50,33.50,33.00,33.25,120000,11.08 +NASDAQ,HTCH,1994-06-15,29.25,29.25,27.25,27.75,493800,9.25 +NASDAQ,HTCH,1994-04-21,35.25,36.50,34.75,36.13,464100,12.04 +NASDAQ,HTCH,1994-03-25,34.50,35.38,34.00,34.50,319200,11.50 +NASDAQ,HTCH,1994-02-11,30.00,30.25,29.75,30.25,109800,10.08 +NASDAQ,HTCH,1993-10-20,24.75,25.00,22.75,23.75,313500,7.92 +NASDAQ,HTCH,1993-05-26,23.25,23.25,22.25,22.50,220200,7.50 +NASDAQ,HTCH,1993-05-19,21.25,22.50,19.25,22.00,2893800,7.33 +NASDAQ,HTCH,1993-03-31,49.00,49.75,47.25,47.25,906000,15.75 +NASDAQ,HTCH,1992-04-29,23.25,24.50,23.25,24.00,183600,8.00 +NASDAQ,HTCH,1992-04-20,28.50,28.75,26.75,27.25,186600,9.08 +NASDAQ,HTCH,1992-04-07,30.75,30.75,29.25,29.25,199800,9.75 +NASDAQ,HTCH,1990-12-11,9.75,10.25,9.75,10.00,70200,3.33 +NASDAQ,HTCH,1990-06-27,12.50,13.00,12.50,12.50,14700,4.17 +NASDAQ,HTCH,1990-05-25,12.75,13.37,12.63,12.63,298500,4.21 +NASDAQ,HEOP,2009-11-12,5.70,5.70,5.70,5.70,400,5.70 +NASDAQ,HEOP,2008-11-11,6.75,7.50,6.46,7.10,5400,7.10 +NASDAQ,HEOP,2008-05-22,9.61,9.95,9.25,9.88,16900,9.88 +NASDAQ,HEOP,2008-02-11,13.15,13.15,12.50,13.11,1200,12.49 +NASDAQ,HEOP,2007-12-12,14.25,14.25,14.21,14.25,700,13.48 +NASDAQ,HEOP,2007-12-10,13.65,14.00,13.65,14.00,2500,13.24 +NASDAQ,HEOP,2007-07-31,17.50,17.50,17.25,17.25,300,16.16 +NASDAQ,HEOP,2007-01-23,17.72,17.95,17.70,17.95,5100,16.67 +NASDAQ,HEOP,2006-12-12,18.31,18.70,18.31,18.70,600,17.36 +NASDAQ,HEOP,2006-07-06,16.75,16.75,16.75,16.75,000,15.41 +NASDAQ,HEOP,2006-03-08,18.40,18.50,18.32,18.32,42900,16.61 +NASDAQ,HEOP,2006-01-26,21.11,21.42,21.06,21.06,4700,19.10 +NASDAQ,HEOP,2005-08-26,24.11,24.25,24.11,24.25,2500,14.66 +NASDAQ,HEOP,2005-06-20,21.50,21.50,21.50,21.50,200,13.00 +NASDAQ,HEOP,2005-03-02,22.10,22.10,22.10,22.10,4400,12.72 +NASDAQ,HEOP,2004-09-09,16.80,16.90,16.80,16.90,9700,9.73 +NASDAQ,HEOP,2004-02-26,17.50,17.50,17.50,17.50,300,9.60 +NASDAQ,HEOP,2004-01-09,18.10,18.30,18.10,18.30,2800,10.03 +NASDAQ,HEOP,2003-12-18,17.25,17.25,17.25,17.25,600,9.46 +NASDAQ,HEOP,2002-10-15,10.95,10.95,10.95,10.95,000,5.72 +NASDAQ,HEOP,2002-10-04,12.80,12.80,12.80,12.80,000,6.68 +NASDAQ,HEOP,2002-07-12,25.75,25.75,25.75,25.75,000,6.72 +NASDAQ,HEOP,2001-07-06,22.05,22.05,22.05,22.05,000,5.48 +NASDAQ,HEOP,2001-01-22,17.25,17.25,17.25,17.25,000,4.09 +NASDAQ,HEOP,2000-09-27,17.50,17.50,17.50,17.50,000,4.14 +NASDAQ,HEOP,1999-09-23,16.50,16.50,16.50,16.50,000,3.91 +NASDAQ,HABC,2009-06-24,3.37,3.37,3.37,3.37,200,3.37 +NASDAQ,HABC,2009-06-15,3.90,4.13,3.70,3.70,3300,3.70 +NASDAQ,HABC,2008-11-06,6.96,6.96,6.96,6.96,000,6.96 +NASDAQ,HABC,2008-10-10,5.84,5.85,5.84,5.85,200,5.85 +NASDAQ,HABC,2007-05-17,21.35,22.03,20.93,21.01,3100,19.49 +NASDAQ,HABC,2007-03-30,22.56,22.56,22.56,22.56,000,20.92 +NASDAQ,HABC,2006-12-11,24.05,24.05,24.05,24.05,200,22.21 +NASDAQ,HABC,2006-07-06,24.30,24.30,24.30,24.30,000,22.28 +NASDAQ,HABC,2006-03-31,22.30,23.26,22.30,23.00,1700,21.01 +NASDAQ,HABC,2005-12-13,23.33,23.33,23.33,23.33,000,21.23 +NASDAQ,HABC,2005-08-03,21.99,22.00,21.99,22.00,400,19.87 +NASDAQ,HABC,2005-03-28,22.49,22.49,22.22,22.22,1500,20.00 +NASDAQ,HABC,2005-01-27,20.65,21.75,20.65,21.75,1300,19.50 +NASDAQ,HABC,2003-08-26,20.10,20.40,20.10,20.40,3700,16.66 +NASDAQ,HABC,2003-07-16,20.98,20.98,20.98,20.98,200,17.13 +NASDAQ,HABC,2003-05-05,18.22,18.47,18.03,18.03,2000,14.68 +NASDAQ,HABC,2003-04-29,17.94,17.94,17.94,17.94,100,14.60 +NASDAQ,HABC,2003-04-25,17.54,17.54,17.50,17.50,2800,14.24 +NASDAQ,HABC,2003-04-04,18.08,18.08,18.08,18.08,000,14.72 +NASDAQ,HABC,2001-07-10,12.25,12.25,12.25,12.25,000,9.73 +NASDAQ,HABC,2000-10-17,9.88,9.88,9.88,9.88,200,7.72 +NASDAQ,HABC,2000-08-24,9.88,9.88,9.88,9.88,000,7.67 +NASDAQ,HABC,2000-08-23,9.88,9.88,9.88,9.88,200,7.67 +NASDAQ,HABC,2000-05-24,10.00,10.00,10.00,10.00,000,7.72 +NASDAQ,HABC,2000-01-25,12.75,12.75,12.75,12.75,000,9.78 +NASDAQ,HABC,2000-01-06,12.75,12.75,12.75,12.75,000,9.78 +NASDAQ,HABC,1999-10-28,14.00,14.00,14.00,14.00,000,10.70 +NASDAQ,HABC,1999-05-06,15.13,15.13,15.13,15.13,3900,11.49 +NASDAQ,HABC,1999-04-05,13.63,13.63,13.25,13.25,1100,10.06 +NASDAQ,HABC,1998-05-11,19.25,19.25,19.25,19.25,000,14.47 +NASDAQ,HABC,1998-03-30,19.87,19.87,19.87,19.87,3100,14.93 +NASDAQ,HABC,1997-12-17,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-12-11,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-12-10,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-10-15,22.00,22.00,22.00,22.00,000,16.47 +NASDAQ,HABC,1997-04-10,20.75,20.75,20.75,20.75,000,15.48 +NASDAQ,HABC,1997-03-04,20.50,20.50,20.50,20.50,000,15.30 +NASDAQ,HABC,1997-02-18,19.50,20.25,19.50,20.25,2500,15.08 +NASDAQ,HABC,1996-12-31,17.00,17.00,17.00,17.00,000,12.66 +NASDAQ,HABC,1996-12-24,17.00,17.00,17.00,17.00,000,12.66 +NASDAQ,HABC,1996-11-29,15.75,15.75,15.75,15.75,000,11.73 +NASDAQ,HABC,1996-11-27,15.75,15.75,15.75,15.75,2000,11.73 +NASDAQ,HABC,1996-07-15,15.00,15.00,15.00,15.00,000,11.13 +NASDAQ,HABC,1996-02-14,14.00,14.00,14.00,14.00,600,10.34 +NASDAQ,HABC,1995-11-06,12.75,12.75,12.75,12.75,000,9.40 +NASDAQ,HABC,1995-10-06,14.25,14.25,14.25,14.25,000,10.51 +NASDAQ,HABC,1995-10-02,12.00,13.00,12.00,13.00,2200,9.59 +NASDAQ,HOVNP,2009-08-20,3.95,4.00,3.85,4.00,19300,4.00 +NASDAQ,HOVNP,2009-07-29,2.20,2.45,2.20,2.35,26600,2.35 +NASDAQ,HOVNP,2009-06-12,1.85,2.10,1.82,2.00,14400,2.00 +NASDAQ,HOVNP,2009-06-04,2.00,2.25,2.00,2.00,19200,2.00 +NASDAQ,HOVNP,2008-11-03,2.21,2.21,1.88,1.88,17500,1.88 +NASDAQ,HOVNP,2008-08-07,6.07,6.99,6.07,6.20,9900,6.20 +NASDAQ,HOVNP,2007-11-01,12.45,12.45,11.75,11.80,52400,11.80 +NASDAQ,HOVNP,2007-10-08,14.00,14.15,13.90,13.90,8100,13.90 +NASDAQ,HOVNP,2007-08-14,15.90,15.90,14.00,14.00,51900,13.54 +NASDAQ,HOVNP,2007-05-04,24.36,24.50,24.15,24.31,33700,23.03 +NASDAQ,HOVNP,2006-11-30,24.59,24.70,24.37,24.49,14300,22.30 +NASDAQ,HTLF,2009-11-12,12.39,12.67,12.27,12.32,31200,12.23 +NASDAQ,HTLF,2009-07-17,14.04,14.04,13.37,13.66,19500,13.48 +NASDAQ,HTLF,2009-02-27,11.30,11.65,11.30,11.31,11500,11.09 +NASDAQ,HTLF,2008-11-04,23.50,23.50,22.68,23.46,9900,22.70 +NASDAQ,HTLF,2008-08-04,21.07,21.19,20.26,20.42,25300,19.66 +NASDAQ,HTLF,2006-07-19,24.95,26.37,24.95,26.35,24900,24.55 +NASDAQ,HTLF,2006-06-21,23.88,24.50,23.88,24.48,15000,22.81 +NASDAQ,HTLF,2006-06-06,24.35,24.35,23.57,24.03,22100,22.39 +NASDAQ,HTLF,2005-03-08,20.85,20.87,20.04,20.04,12900,18.30 +NASDAQ,HTLF,2005-02-07,20.99,21.11,20.90,21.01,6100,19.10 +NASDAQ,HTLF,2004-08-11,17.45,17.59,17.15,17.30,52100,15.60 +NASDAQ,HTLF,2004-06-17,18.19,18.19,17.33,17.35,5800,15.65 +NASDAQ,HTLF,2004-02-19,19.50,19.50,18.89,18.89,6000,16.88 +NASDAQ,HTLF,2004-01-30,19.35,19.94,19.27,19.27,4300,17.22 +NASDAQ,HTLF,2003-12-04,29.99,30.00,27.80,28.54,67000,17.01 +NASDAQ,HTLF,2003-10-29,28.69,28.84,28.30,28.60,14100,16.98 +NASDAQ,HTLF,2003-04-03,23.00,23.00,23.00,23.00,000,13.56 +NASDAQ,HTLF,2003-03-31,22.92,23.00,22.86,23.00,17600,13.56 +NASDAQ,HTLF,2002-05-17,14.00,14.00,13.95,13.96,15200,8.03 +NASDAQ,HTLF,2002-02-14,13.70,13.70,13.50,13.50,1200,7.71 +NASDAQ,HTLF,2001-12-24,12.80,12.80,12.80,12.80,000,7.31 +NASDAQ,HTLF,2001-11-05,13.00,13.00,13.00,13.00,200,7.37 +NASDAQ,HTLF,2001-10-05,13.25,13.25,13.25,13.25,000,7.51 +NASDAQ,HTLF,2001-06-15,13.25,13.50,13.25,13.50,3000,7.60 +NASDAQ,HTLF,2001-06-05,14.00,14.00,14.00,14.00,200,7.88 +NASDAQ,HTLF,2001-01-23,13.38,13.38,13.38,13.38,300,7.42 +NASDAQ,HEII,2009-08-12,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,HEII,2009-05-28,0.44,0.45,0.44,0.45,24000,0.45 +NASDAQ,HEII,2008-11-11,0.60,0.60,0.60,0.60,13100,0.60 +NASDAQ,HEII,2008-04-30,0.88,1.05,0.88,1.05,7000,1.05 +NASDAQ,HEII,2008-02-25,0.70,0.70,0.70,0.70,2000,0.70 +NASDAQ,HEII,2008-01-16,0.80,0.90,0.75,0.90,41000,0.90 +NASDAQ,HEII,2007-07-30,0.88,0.95,0.82,0.89,11900,0.89 +NASDAQ,HEII,2007-05-01,1.18,1.18,1.13,1.18,14300,1.18 +NASDAQ,HEII,2006-04-19,2.63,2.69,2.60,2.61,5000,2.61 +NASDAQ,HEII,2006-03-07,2.94,3.03,2.90,2.90,11500,2.90 +NASDAQ,HEII,2005-03-30,2.88,2.94,2.88,2.93,10600,2.93 +NASDAQ,HEII,2003-11-20,3.21,3.21,3.19,3.19,8600,3.19 +NASDAQ,HEII,2003-10-10,4.11,4.11,3.59,3.89,17400,3.89 +NASDAQ,HEII,2003-08-26,4.32,4.34,4.25,4.25,7400,4.25 +NASDAQ,HEII,2003-07-21,3.11,3.40,3.11,3.40,24200,3.40 +NASDAQ,HEII,2003-01-27,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,HEII,2002-09-13,5.25,5.55,4.82,5.55,34500,5.55 +NASDAQ,HEII,2002-09-03,5.00,5.00,4.90,4.99,3400,4.99 +NASDAQ,HEII,2002-02-19,5.94,5.94,5.60,5.60,700,5.60 +NASDAQ,HEII,2002-01-22,6.10,6.10,5.90,5.90,47200,5.90 +NASDAQ,HEII,2001-11-13,7.60,7.95,7.50,7.76,7300,7.76 +NASDAQ,HEII,2001-10-03,7.27,8.05,7.27,8.05,4300,8.05 +NASDAQ,HEII,2001-04-10,6.75,6.75,6.72,6.72,5600,6.72 +NASDAQ,HEII,2001-03-06,13.02,13.02,12.00,12.44,8400,12.44 +NASDAQ,HEII,2000-11-28,11.50,11.50,9.50,9.75,29700,9.75 +NASDAQ,HEII,2000-11-20,12.00,13.22,12.00,13.22,10600,13.22 +NASDAQ,HEII,2000-09-15,19.50,19.50,17.62,18.25,74300,18.25 +NASDAQ,HEII,2000-08-03,15.25,15.62,15.25,15.56,12300,15.56 +NASDAQ,HEII,2000-03-30,12.62,12.75,11.75,12.38,63000,12.38 +NASDAQ,HEII,1999-09-08,6.50,6.50,6.25,6.25,300,6.25 +NASDAQ,HEII,1999-08-03,6.13,6.13,6.13,6.13,100,6.13 +NASDAQ,HEII,1999-05-27,4.44,4.50,4.44,4.44,20700,4.44 +NASDAQ,HEII,1998-12-09,5.38,5.38,5.25,5.25,4700,5.25 +NASDAQ,HEII,1998-11-27,5.25,5.25,5.25,5.25,700,5.25 +NASDAQ,HEII,1998-05-22,6.19,6.19,6.19,6.19,3000,6.19 +NASDAQ,HEII,1998-05-11,6.38,6.50,6.25,6.38,17200,6.38 +NASDAQ,HEII,1998-03-27,7.00,7.00,6.75,6.88,10400,6.88 +NASDAQ,HEII,1997-12-02,4.50,4.50,4.25,4.25,14000,4.25 +NASDAQ,HEII,1996-11-27,8.50,8.87,8.50,8.87,4500,8.87 +NASDAQ,HEII,1996-07-02,6.38,6.38,6.38,6.38,900,6.38 +NASDAQ,HEII,1996-06-03,8.00,8.00,7.75,8.00,10200,8.00 +NASDAQ,HEII,1995-10-17,5.00,5.00,4.75,4.75,4900,4.75 +NASDAQ,HEII,1995-09-14,6.25,6.50,6.25,6.38,17000,6.38 +NASDAQ,HEII,1995-09-06,5.75,6.00,5.75,6.00,14800,6.00 +NASDAQ,HEII,1994-05-10,5.25,5.38,5.00,5.12,4000,5.12 +NASDAQ,HEII,1993-12-31,4.25,4.50,4.25,4.25,64400,4.25 +NASDAQ,HEII,1993-12-22,4.25,4.50,4.25,4.25,23100,4.25 +NASDAQ,HEII,1993-03-16,9.50,10.50,9.38,10.25,351400,10.25 +NASDAQ,HEII,1993-03-12,9.38,9.38,8.62,8.75,63800,8.75 +NASDAQ,HEII,1992-11-05,4.25,4.25,4.00,4.25,5800,4.25 +NASDAQ,HEII,1992-10-26,4.37,4.37,4.12,4.37,47200,4.37 +NASDAQ,HPGP,2009-11-10,3.12,3.13,3.12,3.13,5800,3.13 +NASDAQ,HPGP,2009-06-12,2.33,2.33,2.31,2.31,46000,2.31 +NASDAQ,HPGP,2008-09-11,19.94,20.11,19.45,20.00,14300,18.77 +NASDAQ,HPGP,2008-09-03,21.79,21.81,21.31,21.31,6200,20.00 +NASDAQ,HPGP,2008-05-02,25.58,25.64,25.45,25.47,8600,23.61 +NASDAQ,HPGP,2008-03-19,23.87,24.00,22.73,23.04,14500,21.12 +NASDAQ,HPGP,2007-12-19,28.00,28.89,27.95,28.68,1700,26.00 +NASDAQ,HPGP,2007-05-02,28.02,28.68,27.35,28.64,92500,25.57 +NASDAQ,HPGP,2007-02-26,29.20,29.36,29.01,29.26,26000,25.93 +NASDAQ,IBCA,2010-02-05,4.00,4.10,4.00,4.10,1200,4.10 +NASDAQ,IBCA,2009-09-01,2.85,2.90,2.84,2.85,49200,2.85 +NASDAQ,IBCA,2007-04-20,25.07,25.15,24.40,24.48,43800,23.58 +NASDAQ,IBCA,2007-01-24,30.71,31.05,30.57,30.84,44200,29.71 +NASDAQ,IBCA,2006-08-16,41.24,42.30,40.98,42.26,50700,40.71 +NASDAQ,IBCA,2006-06-12,39.15,40.63,37.52,37.82,71200,36.43 +NASDAQ,IBCA,2006-05-15,38.03,39.15,38.03,38.90,75200,37.47 +NASDAQ,IBCA,2006-03-30,36.06,36.14,35.22,35.40,21500,34.10 +NASDAQ,IBCA,2006-02-03,28.90,29.10,28.70,28.90,23600,27.84 +NASDAQ,IBCA,2005-08-01,20.97,22.00,20.85,21.00,8600,20.23 +NASDAQ,IBCA,2004-10-27,18.20,18.20,18.01,18.19,5800,17.52 +NASDAQ,IBCA,2004-09-09,16.40,16.40,16.06,16.25,3800,15.65 +NASDAQ,IBCA,2004-05-20,15.82,16.65,15.82,16.61,3000,16.00 +NASDAQ,IBCA,2004-02-03,15.24,15.70,15.24,15.35,3100,14.79 +NASDAQ,IBCA,2003-12-16,14.87,14.87,14.79,14.83,700,14.29 +NASDAQ,IBCA,2003-07-21,13.51,13.51,12.75,12.98,7500,12.50 +NASDAQ,IBCA,2003-01-17,10.87,10.87,10.25,10.70,2200,10.31 +NASDAQ,IBCA,2002-12-02,9.11,9.40,8.99,9.40,9500,9.06 +NASDAQ,IBCA,2002-11-27,9.57,9.71,9.20,9.30,13900,8.96 +NASDAQ,IBCA,2002-09-06,10.99,11.20,10.90,11.10,9000,10.69 +NASDAQ,IBCA,2002-06-05,10.72,10.90,10.72,10.90,7900,10.50 +NASDAQ,IBCA,2001-12-11,7.35,7.40,7.35,7.40,500,7.13 +NASDAQ,IBCA,2001-09-06,7.50,7.50,7.50,7.50,000,7.23 +NASDAQ,IBCA,2000-07-31,6.25,6.25,6.25,6.25,500,6.02 +NASDAQ,IBCA,2000-03-31,5.50,5.87,5.50,5.87,7200,5.66 +NASDAQ,IBCA,1999-08-26,8.00,8.00,8.00,8.00,600,7.71 +NASDAQ,IBCA,1999-05-17,8.75,8.75,8.75,8.75,900,8.43 +NASDAQ,IBCA,1999-04-29,10.88,10.88,9.62,10.12,17500,9.75 +NASDAQ,INFO,2010-02-02,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,INFO,2009-11-09,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,INFO,2009-10-28,0.04,0.04,0.04,0.04,100,0.04 +NASDAQ,INFO,2009-10-14,0.04,0.04,0.04,0.04,6300,0.04 +NASDAQ,INFO,2008-11-20,0.07,0.07,0.07,0.07,18000,0.07 +NASDAQ,INFO,2008-07-18,0.50,0.50,0.35,0.41,33800,0.41 +NASDAQ,INFO,2008-04-22,0.52,0.68,0.52,0.58,1000,0.58 +NASDAQ,INFO,2007-06-27,2.04,2.08,2.04,2.07,12800,2.07 +NASDAQ,INFO,2007-02-28,2.06,2.06,2.03,2.03,8200,2.03 +NASDAQ,INFO,2006-09-21,2.36,2.46,2.36,2.43,2500,2.43 +NASDAQ,INFO,2006-06-28,0.64,0.66,0.60,0.60,6700,2.40 +NASDAQ,INFO,2006-06-20,0.65,0.65,0.58,0.63,12500,2.52 +NASDAQ,INFO,2006-03-31,0.58,0.65,0.56,0.65,70600,2.60 +NASDAQ,INFO,2006-02-07,0.39,0.39,0.36,0.37,6700,1.48 +NASDAQ,INFO,2006-01-20,0.36,0.37,0.35,0.36,16100,1.44 +NASDAQ,INFO,2005-10-12,0.70,0.71,0.69,0.70,12600,2.80 +NASDAQ,INFO,2005-02-22,1.33,1.42,1.32,1.35,59100,5.40 +NASDAQ,INFO,2004-10-28,1.49,1.60,1.48,1.57,26300,6.28 +NASDAQ,INFO,2003-04-21,5.24,5.25,5.13,5.14,8300,20.56 +NASDAQ,INFO,2002-09-20,10.31,10.49,9.73,10.13,102200,40.52 +NASDAQ,INFO,2000-12-22,21.63,23.00,21.63,22.62,26300,60.33 +NASDAQ,INFO,2000-11-17,20.44,20.44,18.50,19.38,50200,51.67 +NASDAQ,INFO,1999-03-08,14.38,14.62,14.00,14.25,28400,38.00 +NASDAQ,INFO,1998-09-11,6.25,7.00,6.00,6.75,27400,18.00 +NASDAQ,INFO,1998-08-10,7.12,7.12,6.88,6.88,18400,18.33 +NASDAQ,INFO,1998-04-01,11.75,13.50,11.75,13.25,86700,35.33 +NASDAQ,INFO,1997-09-17,8.94,8.94,8.38,8.87,27100,23.67 +NASDAQ,INFO,1997-06-10,7.37,7.63,7.37,7.50,5100,20.00 +NASDAQ,INFO,1997-02-28,8.00,8.12,7.25,8.12,7000,21.67 +NASDAQ,INFO,1996-12-17,9.50,9.50,9.25,9.38,43000,25.00 +NASDAQ,ICUI,2009-12-21,35.77,35.93,35.53,35.70,82500,35.70 +NASDAQ,ICUI,2009-06-11,40.49,41.87,40.49,41.54,170100,41.54 +NASDAQ,ICUI,2009-03-04,29.54,29.79,28.95,29.42,159500,29.42 +NASDAQ,ICUI,2009-02-05,32.08,32.50,31.24,32.02,190300,32.02 +NASDAQ,ICUI,2008-12-01,29.67,30.48,29.09,29.21,164700,29.21 +NASDAQ,ICUI,2008-11-26,27.61,30.13,27.61,29.90,147700,29.90 +NASDAQ,ICUI,2008-07-29,28.23,29.20,27.54,28.69,182900,28.69 +NASDAQ,ICUI,2008-06-16,25.95,26.06,24.79,25.79,232800,25.79 +NASDAQ,ICUI,2007-01-29,40.26,40.72,39.77,40.02,179200,40.02 +NASDAQ,ICUI,2006-10-09,46.64,46.99,46.56,46.98,56100,46.98 +NASDAQ,ICUI,2006-09-20,45.49,46.00,44.86,45.61,161600,45.61 +NASDAQ,ICUI,2006-09-05,44.02,45.00,44.01,44.56,62500,44.56 +NASDAQ,ICUI,2006-05-09,40.80,41.25,40.80,40.85,67800,40.85 +NASDAQ,ICUI,2006-03-16,35.13,35.38,34.63,35.12,79200,35.12 +NASDAQ,ICUI,2005-08-15,30.00,30.15,29.52,30.00,47800,30.00 +NASDAQ,ICUI,2005-07-27,33.20,33.48,32.51,32.93,88600,32.93 +NASDAQ,ICUI,2005-06-30,32.18,32.83,32.01,32.17,120400,32.17 +NASDAQ,ICUI,2005-06-14,30.77,31.14,30.05,30.97,40700,30.97 +NASDAQ,ICUI,2005-04-12,33.50,34.17,33.03,34.10,95900,34.10 +NASDAQ,ICUI,2005-02-17,29.29,29.75,28.19,28.27,182800,28.27 +NASDAQ,ICUI,2004-12-31,27.57,27.57,27.05,27.34,65000,27.34 +NASDAQ,ICUI,2004-10-21,22.22,22.22,21.95,22.01,147900,22.01 +NASDAQ,ICUI,2004-08-19,25.91,26.70,25.74,25.80,151000,25.80 +NASDAQ,ICUI,2004-07-01,33.64,34.17,33.24,33.54,146200,33.54 +NASDAQ,ICUI,2003-03-06,26.26,26.94,25.25,25.94,1090900,25.94 +NASDAQ,ICUI,2003-01-15,35.51,37.10,35.45,35.58,80200,35.58 +NASDAQ,ICUI,2002-07-30,33.89,34.21,32.05,33.39,93100,33.39 +NASDAQ,ICUI,2002-04-10,34.96,36.09,34.95,35.95,63300,35.95 +NASDAQ,ICUI,2002-03-27,35.49,36.36,34.96,36.01,60100,36.01 +NASDAQ,ICUI,2001-02-21,29.00,29.25,28.62,28.88,38200,19.25 +NASDAQ,ICUI,2001-02-12,28.00,28.75,28.00,28.62,79500,19.08 +NASDAQ,ICUI,2000-10-06,26.75,26.75,25.75,25.75,44600,17.17 +NASDAQ,ICUI,1999-12-21,15.13,16.12,15.13,15.38,5600,10.25 +NASDAQ,ICUI,1999-07-02,17.75,17.94,17.38,17.87,5000,11.92 +NASDAQ,ICUI,1999-03-08,19.88,20.06,18.38,19.25,18900,12.83 +NASDAQ,ICUI,1998-11-12,14.62,15.00,14.62,14.81,9600,9.88 +NASDAQ,ICUI,1998-08-20,12.75,13.12,12.50,13.12,43600,8.75 +NASDAQ,ICUI,1998-04-23,14.75,14.75,14.00,14.69,26000,9.79 +NASDAQ,ICUI,1998-02-27,14.62,14.62,13.81,14.12,116000,9.42 +NASDAQ,ICUI,1997-12-05,12.13,12.62,12.13,12.62,40400,8.42 +NASDAQ,ICUI,1997-08-27,8.44,8.73,8.44,8.73,34600,5.82 +NASDAQ,ICUI,1997-08-26,8.44,8.56,8.44,8.44,40500,5.62 +NASDAQ,ICUI,1997-06-30,7.75,8.00,7.25,7.63,27400,5.08 +NASDAQ,ICUI,1997-03-07,8.87,9.13,8.87,8.87,23800,5.92 +NASDAQ,ICUI,1996-11-18,8.38,8.62,8.38,8.38,32800,5.58 +NASDAQ,ICUI,1996-10-07,8.00,8.00,7.75,7.88,69800,5.25 +NASDAQ,ICUI,1996-03-01,14.75,15.00,14.50,14.75,23400,9.83 +NASDAQ,ICUI,1995-07-20,15.00,15.25,14.87,14.87,92000,9.92 +NASDAQ,ICUI,1994-09-08,10.50,11.00,10.25,10.25,11200,6.83 +NASDAQ,ICUI,1993-04-13,16.50,16.50,15.75,16.50,21000,11.00 +NASDAQ,ICUI,1993-03-05,23.00,23.75,22.25,22.50,116800,10.00 +NASDAQ,ICUI,1992-12-30,14.25,14.75,14.25,14.75,19800,6.56 +NASDAQ,ICUI,1992-12-23,14.75,15.00,14.50,14.75,30800,6.56 +NASDAQ,ICUI,1992-08-25,10.00,10.12,10.00,10.00,16000,4.44 +NASDAQ,INOC,2009-01-13,2.22,2.22,2.22,2.22,000,2.22 +NASDAQ,INOC,2006-12-19,2.85,2.91,2.74,2.77,16600,2.77 +NASDAQ,INOC,2005-09-16,8.50,8.50,8.47,8.47,700,8.47 +NASDAQ,INOC,2005-07-13,8.15,8.39,8.14,8.25,10300,8.25 +NASDAQ,INOC,2005-06-17,8.53,8.53,8.29,8.43,10700,8.43 +NASDAQ,INOC,2005-03-31,8.83,8.84,8.79,8.84,1400,8.84 +NASDAQ,INOC,2004-10-14,8.46,9.00,8.46,9.00,12700,9.00 +NASDAQ,INOC,2003-10-10,8.48,8.49,8.48,8.49,8000,8.49 +NASDAQ,INOC,2003-06-25,5.50,5.50,5.48,5.50,11000,5.50 +NASDAQ,INOC,2003-02-06,3.74,3.88,3.74,3.85,16600,3.85 +NASDAQ,INOC,2002-09-12,2.51,2.51,2.40,2.40,1600,2.40 +NASDAQ,INOC,2002-08-15,2.40,2.45,2.25,2.35,24700,2.35 +NASDAQ,INOC,2002-06-17,4.72,4.97,4.70,4.97,900,4.97 +NASDAQ,INOC,2002-06-10,4.62,4.76,4.60,4.75,56600,4.75 +NASDAQ,INOC,2002-06-04,5.35,5.35,5.02,5.02,6500,5.02 +NASDAQ,INOC,2001-08-23,8.15,8.23,7.50,8.22,5700,8.22 +NASDAQ,INOC,2001-07-09,7.15,7.45,7.15,7.45,3700,7.45 +NASDAQ,INOC,2001-04-20,6.50,6.75,6.50,6.60,3700,6.60 +NASDAQ,INOC,2001-03-19,5.52,6.38,5.50,6.13,14500,6.13 +NASDAQ,INOC,1999-12-22,15.00,16.50,15.00,15.25,207200,15.25 +NASDAQ,INOC,1999-03-22,11.25,12.19,11.25,12.19,4100,12.19 +NASDAQ,INOC,1999-02-10,14.75,14.75,14.25,14.44,15300,14.44 +NASDAQ,INOC,1998-12-01,11.88,12.19,11.88,12.19,40600,12.19 +NASDAQ,INOC,1998-09-03,8.00,8.00,8.00,8.00,6200,8.00 +NASDAQ,IFAS,2010-01-28,27.23,27.23,26.83,26.85,3400,26.85 +NASDAQ,IFAS,2009-11-09,29.91,30.96,29.70,30.11,6200,29.16 +NASDAQ,IFAS,2009-07-23,27.49,28.02,27.04,27.04,3400,26.18 +NASDAQ,IFAS,2009-06-25,25.92,25.92,25.92,25.92,200,25.10 +NASDAQ,IFAS,2008-09-24,29.84,29.84,29.61,29.61,2800,27.82 +NASDAQ,IFAS,2008-02-26,41.77,41.77,40.84,41.05,6900,37.77 +NASDAQ,ISNS,2010-01-28,12.98,13.17,12.62,13.17,3100,13.17 +NASDAQ,ISNS,2009-11-30,13.56,13.90,13.51,13.71,2900,13.71 +NASDAQ,ISNS,2008-08-05,14.15,14.71,14.15,14.15,1000,14.15 +NASDAQ,ISNS,2008-04-21,12.50,12.86,12.50,12.86,1700,12.86 +NASDAQ,ISNS,2008-04-17,12.01,12.60,12.00,12.60,4000,12.60 +NASDAQ,ISNS,2007-10-08,12.55,12.55,12.38,12.38,2400,12.38 +NASDAQ,ISNS,2007-07-17,16.61,16.74,16.26,16.73,1500,16.73 +NASDAQ,ISNS,2007-03-21,17.80,18.25,16.80,18.00,11100,18.00 +NASDAQ,ISNS,2006-10-16,14.00,14.50,12.78,14.10,12700,14.10 +NASDAQ,ISNS,2006-05-23,12.69,12.97,12.50,12.90,9600,12.90 +NASDAQ,ISNS,2006-03-10,12.23,12.23,11.90,12.04,7100,12.04 +NASDAQ,ISNS,2005-12-28,12.20,12.20,12.00,12.15,14500,12.15 +NASDAQ,ISNS,2005-08-05,11.26,11.75,11.26,11.60,8500,11.60 +NASDAQ,ISNS,2004-10-15,12.85,13.00,12.20,12.94,23100,12.94 +NASDAQ,ISNS,2004-03-11,9.01,9.01,8.80,8.89,3200,8.89 +NASDAQ,ISNS,2004-03-02,8.89,9.00,8.77,8.82,43000,8.82 +NASDAQ,ISNS,2003-09-02,8.25,8.50,7.85,8.20,31200,8.20 +NASDAQ,ISNS,2003-08-05,7.25,7.52,7.01,7.28,23700,7.28 +NASDAQ,ISNS,2001-01-26,3.94,3.94,3.94,3.94,200,3.94 +NASDAQ,ISNS,2001-01-11,4.00,4.00,3.78,3.78,4300,3.78 +NASDAQ,ISNS,2001-01-03,3.75,3.75,3.75,3.75,100,3.75 +NASDAQ,ISNS,2000-04-06,10.31,10.37,9.38,10.25,16600,8.54 +NASDAQ,ISNS,1999-09-23,5.12,5.25,4.38,4.50,41800,3.75 +NASDAQ,ISNS,1999-08-02,4.62,4.62,4.62,4.62,1000,3.85 +NASDAQ,ISNS,1999-06-29,4.19,4.25,4.19,4.25,5000,3.54 +NASDAQ,ISNS,1998-01-29,3.19,3.19,3.19,3.19,1600,2.66 +NASDAQ,ISNS,1997-06-19,2.87,3.25,2.87,3.13,7700,2.60 +NASDAQ,ISNS,1997-06-04,2.75,2.75,2.63,2.75,4800,2.29 +NASDAQ,ISNS,1997-03-17,2.87,2.87,2.87,2.87,200,2.40 +NASDAQ,ISNS,1996-07-18,5.00,5.00,5.00,5.00,400,4.17 +NASDAQ,ISNS,1996-03-12,3.00,3.00,2.75,2.75,2300,2.29 +NASDAQ,ISNS,1996-02-02,3.13,3.13,3.13,3.13,100,2.60 +NASDAQ,ISNS,1995-11-06,5.38,5.38,5.38,5.38,200,4.48 +NASDAQ,ISNS,1995-05-09,5.00,5.00,4.75,4.88,12500,4.06 +NASDAQ,IPHS,2009-12-29,22.68,22.99,22.51,22.59,57100,22.42 +NASDAQ,IPHS,2008-08-15,39.72,39.72,33.10,33.15,1064400,31.21 +NASDAQ,IPHS,2008-07-23,26.35,26.90,22.38,24.67,1482700,23.23 +NASDAQ,IPHS,2008-04-04,16.20,16.20,15.90,16.01,94200,14.83 +NASDAQ,IPHS,2007-09-14,14.77,15.01,14.39,14.85,32400,13.43 +NASDAQ,IPHS,2007-07-02,14.40,15.07,14.33,14.77,112300,13.19 +NASDAQ,IPHS,2007-05-11,16.48,16.48,16.17,16.26,28900,14.53 +NASDAQ,IPGP,2009-11-16,15.36,16.00,15.36,15.89,127800,15.89 +NASDAQ,IPGP,2009-09-29,15.25,15.35,14.92,15.10,394600,15.10 +NASDAQ,IPGP,2009-03-02,8.33,8.40,7.64,7.67,234900,7.67 +NASDAQ,IPGP,2008-05-29,19.67,20.00,19.46,19.80,167800,19.80 +NASDAQ,IPGP,2008-04-25,16.45,16.70,16.11,16.62,112200,16.62 +NASDAQ,IPGP,2007-06-29,20.15,20.30,19.88,19.95,92100,19.95 +NASDAQ,INCY,2009-12-22,8.72,9.08,8.69,9.05,2193500,9.05 +NASDAQ,INCY,2009-11-02,6.01,6.28,6.01,6.28,4080400,6.28 +NASDAQ,INCY,2009-07-13,3.59,3.75,3.53,3.66,798000,3.66 +NASDAQ,INCY,2009-02-25,2.67,2.76,2.50,2.67,1410300,2.67 +NASDAQ,INCY,2008-10-30,3.93,4.22,3.85,4.22,1006300,4.22 +NASDAQ,INCY,2008-10-28,3.82,4.06,3.68,3.85,1840200,3.85 +NASDAQ,INCY,2008-05-15,10.28,10.62,10.28,10.40,778400,10.40 +NASDAQ,INCY,2006-06-06,4.00,4.20,3.94,4.09,669300,4.09 +NASDAQ,INCY,2006-01-27,5.05,5.27,5.05,5.13,497800,5.13 +NASDAQ,INCY,2005-09-21,7.29,7.32,7.07,7.18,433700,7.18 +NASDAQ,INCY,2005-06-28,7.15,7.22,7.08,7.20,567900,7.20 +NASDAQ,INCY,2004-11-23,10.01,10.15,9.89,10.07,594100,10.07 +NASDAQ,INCY,2004-01-13,8.51,8.65,8.12,8.59,828500,8.59 +NASDAQ,INCY,2003-06-10,5.78,6.14,5.72,5.72,746600,5.72 +NASDAQ,INCY,2002-11-25,5.36,5.56,5.30,5.55,320100,5.55 +NASDAQ,INCY,2002-04-22,9.36,9.45,8.80,9.24,674400,9.24 +NASDAQ,INCY,2001-07-26,17.95,19.50,17.85,19.33,484900,19.33 +NASDAQ,INCY,2001-07-16,20.55,20.56,19.89,20.24,484400,20.24 +NASDAQ,INCY,2001-04-12,14.10,14.60,14.00,14.50,903100,14.50 +NASDAQ,INCY,2000-09-21,36.31,38.50,36.25,36.56,754900,36.56 +NASDAQ,INCY,2000-07-18,95.19,103.31,94.00,94.73,1238400,47.37 +NASDAQ,INCY,1998-12-22,37.69,37.75,37.00,37.44,209600,18.72 +NASDAQ,INCY,1998-09-11,21.50,22.50,21.25,21.88,450800,10.94 +NASDAQ,INCY,1998-08-26,25.00,25.12,23.00,23.25,614200,11.62 +NASDAQ,INCY,1998-03-27,47.75,47.75,47.00,47.00,22600,23.50 +NASDAQ,INCY,1998-03-23,46.25,46.88,45.75,46.25,110400,23.13 +NASDAQ,INCY,1998-02-12,47.75,47.75,46.75,47.12,150400,23.56 +NASDAQ,INCY,1997-04-25,46.62,47.00,43.25,45.75,257200,11.44 +NASDAQ,INCY,1996-08-05,39.25,39.25,38.25,39.00,25600,9.75 +NASDAQ,INCY,1996-06-27,35.25,36.25,35.25,36.00,232000,9.00 +NASDAQ,INCY,1996-05-09,27.75,28.25,27.75,28.12,29600,7.03 +NASDAQ,INCY,1996-02-02,37.50,38.00,37.25,37.50,160000,9.38 +NASDAQ,INCY,1995-09-01,21.62,21.88,21.38,21.62,29600,5.41 +NASDAQ,INCY,1995-05-15,15.50,15.63,15.38,15.38,17600,3.84 +NASDAQ,INCY,1995-05-11,16.00,16.00,16.00,16.00,000,4.00 +NASDAQ,INCY,1994-12-14,13.38,13.50,13.00,13.00,24400,3.25 +NASDAQ,INCY,1994-06-06,10.12,10.75,10.12,10.62,21600,2.66 +NASDAQ,INTC,2009-12-23,20.06,20.24,20.03,20.10,30573800,19.94 +NASDAQ,INTC,2009-10-21,20.17,20.42,19.66,19.86,88171800,19.55 +NASDAQ,INTC,2009-09-18,19.52,19.70,19.37,19.56,53493800,19.26 +NASDAQ,INTC,2009-07-27,19.29,19.49,19.15,19.47,42326100,19.03 +NASDAQ,INTC,2009-05-01,15.76,15.85,15.48,15.81,50861600,15.32 +NASDAQ,INTC,2008-11-04,16.18,16.39,15.81,16.26,71411200,15.46 +NASDAQ,INTC,2008-10-27,14.06,14.86,13.86,14.25,80541800,13.55 +NASDAQ,INTC,2008-02-07,19.66,20.36,19.50,20.05,76942200,18.84 +NASDAQ,INTC,2008-02-06,20.14,20.43,19.90,19.92,73305800,18.72 +NASDAQ,INTC,2007-11-16,25.53,25.78,25.17,25.51,80440400,23.82 +NASDAQ,INTC,2007-03-23,19.19,19.36,19.16,19.27,37566600,17.74 +NASDAQ,INTC,2007-03-13,19.29,19.49,19.12,19.12,66226600,17.61 +NASDAQ,INTC,2006-10-05,20.80,20.98,20.66,20.78,53715500,18.94 +NASDAQ,INTC,2006-07-10,18.64,18.72,18.11,18.18,43060600,16.48 +NASDAQ,INTC,2006-05-09,19.93,20.10,19.79,19.90,66287600,18.04 +NASDAQ,INTC,2006-04-27,19.39,20.20,19.20,20.08,134460200,18.11 +NASDAQ,INTC,2006-02-16,21.36,21.45,21.18,21.35,70607000,19.25 +NASDAQ,INTC,2006-01-24,21.53,21.59,21.24,21.28,105641800,19.10 +NASDAQ,INTC,2005-10-19,22.99,23.71,22.75,23.69,91423500,21.19 +NASDAQ,INTC,2005-10-12,23.08,23.29,22.79,23.24,77117900,20.79 +NASDAQ,INTC,2005-09-09,25.85,25.87,25.19,25.25,99695900,22.58 +NASDAQ,INTC,2005-07-25,26.85,26.91,26.43,26.52,49767600,23.65 +NASDAQ,INTC,2004-09-21,21.16,21.35,20.98,21.08,59345700,18.64 +NASDAQ,INTC,2004-05-19,27.61,27.95,27.11,27.11,77032600,23.93 +NASDAQ,INTC,2004-02-19,30.94,31.10,29.85,29.89,60100700,26.34 +NASDAQ,INTC,2003-07-25,24.17,24.94,23.73,24.91,52627700,21.89 +NASDAQ,INTC,2003-03-17,17.00,18.18,16.94,18.06,77678200,15.86 +NASDAQ,INTC,2002-12-06,18.61,19.02,18.38,18.71,71640400,16.41 +NASDAQ,INTC,2002-08-22,19.43,19.50,18.89,19.15,55744000,16.77 +NASDAQ,INTC,2002-08-12,17.20,17.61,17.00,17.53,35477300,15.36 +NASDAQ,INTC,2002-02-20,31.50,31.59,29.95,31.44,63430900,27.49 +NASDAQ,INTC,2002-01-23,31.66,32.61,31.62,32.45,49429000,28.35 +NASDAQ,INTC,2001-08-23,27.89,28.37,27.62,27.67,32548500,24.16 +NASDAQ,INTC,2001-07-05,30.08,31.00,29.80,29.84,35630900,26.04 +NASDAQ,INTC,2000-08-02,65.25,66.12,63.19,63.31,33226800,55.13 +NASDAQ,INTC,2000-05-19,121.87,123.62,116.31,117.87,71968000,51.32 +NASDAQ,INTC,1999-11-18,75.69,78.50,75.64,78.50,37706400,34.16 +NASDAQ,INTC,1999-06-02,51.50,52.36,50.38,51.94,57670600,22.59 +NASDAQ,INTC,1999-02-03,133.50,139.00,132.81,138.69,57020000,30.14 +NASDAQ,INTC,1998-10-28,86.81,89.50,86.75,89.22,48941600,19.37 +NASDAQ,INTC,1998-05-08,80.62,84.19,80.56,84.06,68384800,18.24 +NASDAQ,INTC,1997-04-17,135.25,138.94,134.50,138.00,130948000,14.95 +NASDAQ,INTC,1997-01-17,142.00,145.38,142.00,144.06,97962400,15.60 +NASDAQ,INTC,1996-09-11,83.87,85.12,83.75,85.00,46831200,9.20 +NASDAQ,INTC,1996-05-02,67.87,68.87,67.75,68.00,63019200,7.36 +NASDAQ,INTC,1995-11-30,62.25,63.56,60.25,60.88,68048000,6.58 +NASDAQ,INTC,1995-09-29,62.25,62.75,60.00,60.13,76591200,6.49 +NASDAQ,INTC,1995-06-06,115.50,115.75,112.37,112.37,96516800,6.06 +NASDAQ,INTC,1995-05-01,103.50,105.12,102.87,104.12,115844800,5.62 +NASDAQ,INTC,1995-01-20,70.37,70.62,68.64,68.81,146233600,3.71 +NASDAQ,INTC,1994-08-04,59.00,60.00,57.25,57.25,124724800,3.08 +NASDAQ,INTC,1993-08-19,65.25,65.75,63.38,64.00,64408000,3.43 +NASDAQ,INTC,1992-10-28,66.25,67.25,65.37,67.25,69376000,1.80 +NASDAQ,INTC,1992-10-27,68.75,68.75,66.75,67.25,41779200,1.80 +NASDAQ,INTC,1992-07-21,55.75,56.75,55.50,56.50,42684800,1.51 +NASDAQ,INTC,1992-06-10,51.00,51.00,49.75,50.13,25292800,1.34 +NASDAQ,INTC,1990-07-26,43.50,44.75,43.25,43.75,62960000,1.17 +NASDAQ,INTC,1990-05-07,42.50,43.50,42.25,43.13,73984000,1.15 +NASDAQ,INTC,1990-02-15,39.50,40.25,39.00,40.25,59472000,1.07 +NASDAQ,INTC,1989-07-14,29.50,30.00,29.25,29.87,41961600,0.80 +NASDAQ,INTC,1988-07-14,36.25,36.50,35.75,35.75,27072000,0.95 +NASDAQ,INTC,1988-06-06,32.00,33.63,32.00,33.50,85760000,0.89 +NASDAQ,INTC,1987-09-10,53.50,54.75,53.25,54.50,84960000,0.97 +NASDAQ,INTC,1987-03-17,35.75,38.00,35.50,38.00,49920000,0.68 +NASDAQ,INTC,1986-12-18,22.75,23.00,22.50,22.75,17628800,0.40 +NASDAQ,INTC,1986-12-05,22.50,22.75,22.00,22.00,20720000,0.39 +NASDAQ,ISRL,2009-11-17,87.23,87.23,86.47,86.47,400,86.47 +NASDAQ,ISRL,2009-11-04,80.50,92.40,80.50,89.00,2600,89.00 +NASDAQ,ISRL,2008-09-30,44.00,44.00,44.00,44.00,000,44.00 +NASDAQ,ISRL,2008-07-02,48.74,48.74,48.74,48.74,000,48.74 +NASDAQ,ISRL,2008-01-14,42.78,44.53,42.76,42.93,1600,42.93 +NASDAQ,ISRL,2007-06-26,44.50,45.00,43.00,43.05,3400,43.05 +NASDAQ,ISRL,2006-10-17,17.99,18.46,17.99,18.46,900,18.46 +NASDAQ,ISRL,2005-09-29,13.96,14.17,13.84,13.91,3600,13.91 +NASDAQ,ISRL,2003-11-25,6.10,6.12,6.01,6.01,4100,6.01 +NASDAQ,ISRL,2003-08-19,4.30,4.30,4.00,4.00,600,4.00 +NASDAQ,ISRL,2003-04-14,3.10,3.10,3.10,3.10,200,3.10 +NASDAQ,ISRL,2003-01-23,2.59,2.80,2.59,2.79,1200,2.79 +NASDAQ,ISRL,2002-12-10,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,ISRL,2002-11-27,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,ISRL,2002-09-18,2.48,2.48,2.48,2.48,000,2.48 +NASDAQ,ISRL,2002-08-26,3.06,3.06,3.06,3.06,000,3.06 +NASDAQ,ISRL,2002-03-14,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,ISRL,2000-06-08,5.12,5.25,5.06,5.25,9600,5.25 +NASDAQ,ISRL,1999-08-30,3.34,3.34,3.28,3.28,2300,3.28 +NASDAQ,ISRL,1999-05-10,2.69,2.69,2.56,2.56,12100,2.56 +NASDAQ,ISRL,1998-12-03,2.56,2.56,2.56,2.56,300,2.56 +NASDAQ,ISRL,1998-08-25,2.16,2.16,2.00,2.03,13500,2.03 +NASDAQ,ISRL,1998-03-31,0.53,0.62,0.53,0.56,1300,5.63 +NASDAQ,ISRL,1997-02-06,0.62,0.62,0.62,0.62,700,6.25 +NASDAQ,ISRL,1996-06-20,0.50,0.56,0.50,0.50,4700,5.00 +NASDAQ,ISIG,2009-11-24,4.48,4.72,4.35,4.72,11700,4.72 +NASDAQ,ISIG,2009-11-05,4.45,4.54,4.42,4.50,8500,4.50 +NASDAQ,ISIG,2009-07-15,2.45,2.63,2.44,2.63,800,2.63 +NASDAQ,ISIG,2008-10-27,1.41,1.41,1.41,1.41,100,1.41 +NASDAQ,ISIG,2008-01-10,2.57,2.73,2.56,2.56,5600,2.56 +NASDAQ,ISIG,2007-10-08,4.74,4.75,4.52,4.64,10100,4.64 +NASDAQ,ISIG,2007-06-27,4.14,4.22,4.12,4.22,10000,4.22 +NASDAQ,ISIG,2006-11-10,2.87,2.93,2.86,2.93,13300,2.93 +NASDAQ,ISIG,2006-04-04,0.92,0.93,0.92,0.93,1000,0.93 +NASDAQ,ISIG,2006-02-13,1.09,1.09,1.04,1.05,18500,1.05 +NASDAQ,ISIG,2005-08-29,0.80,0.80,0.77,0.77,19800,0.77 +NASDAQ,ISIG,2005-03-29,1.36,1.40,1.32,1.39,30700,1.39 +NASDAQ,ISIG,2005-02-14,1.91,1.92,1.84,1.85,21600,1.85 +NASDAQ,ISIG,2004-09-09,0.79,0.80,0.79,0.80,700,0.80 +NASDAQ,ISIG,2004-07-01,1.51,1.51,1.50,1.50,5500,1.50 +NASDAQ,ISIG,2004-05-06,1.54,1.57,1.51,1.51,9100,1.51 +NASDAQ,ISIG,2002-09-10,7.41,7.74,7.41,7.49,21800,7.49 +NASDAQ,ISIG,2002-06-07,10.00,10.04,9.70,9.87,19100,9.87 +NASDAQ,ISIG,2002-05-02,7.10,7.17,6.98,7.17,11000,7.17 +NASDAQ,ISIG,2001-11-29,7.00,7.23,7.00,7.10,74800,7.10 +NASDAQ,ISIG,2001-11-02,6.75,6.75,6.51,6.51,21800,6.51 +NASDAQ,ISIG,1999-06-30,1.37,1.44,1.25,1.37,9900,1.37 +NASDAQ,ISIG,1998-12-17,1.28,1.50,1.16,1.22,33900,1.22 +NASDAQ,ISIG,1998-11-16,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,ISIG,1998-06-12,1.25,1.25,1.16,1.25,12700,1.25 +NASDAQ,ISIG,1998-05-22,1.81,1.81,1.75,1.75,16700,1.75 +NASDAQ,ISIG,1997-12-26,1.12,1.25,1.12,1.25,2100,1.25 +NASDAQ,ISIG,1997-08-26,3.00,3.09,2.94,3.00,14000,3.00 +NASDAQ,ISIG,1997-04-03,2.75,3.13,2.50,2.75,111100,2.75 +NASDAQ,ISIG,1996-09-24,2.06,2.06,1.88,1.94,68300,1.94 +NASDAQ,ISIG,1996-08-23,1.31,1.50,1.31,1.50,1800,1.50 +NASDAQ,ISIG,1996-02-22,1.50,1.50,1.37,1.50,4500,1.50 +NASDAQ,ISIG,1995-05-24,1.50,1.63,1.50,1.63,1500,1.63 +NASDAQ,ISIG,1995-02-24,1.50,1.50,1.50,1.50,5000,1.50 +NASDAQ,ISIG,1995-01-17,1.75,1.75,1.75,1.75,500,1.75 +NASDAQ,ISIG,1994-09-12,2.12,2.12,2.12,2.12,400,2.12 +NASDAQ,ISIG,1994-04-05,3.00,3.13,2.87,3.13,18400,3.13 +NASDAQ,ISIG,1993-09-21,2.38,2.44,2.38,2.44,17300,2.44 +NASDAQ,ILMN,2009-11-06,32.75,32.83,32.01,32.64,1540800,32.64 +NASDAQ,ILMN,2009-09-11,38.30,38.35,37.31,37.51,1206300,37.51 +NASDAQ,ILMN,2009-07-16,32.10,32.55,31.83,32.25,1479600,32.25 +NASDAQ,ILMN,2009-06-16,37.69,37.84,36.23,36.37,1481100,36.37 +NASDAQ,ILMN,2009-06-10,38.92,38.97,37.08,37.85,1569800,37.85 +NASDAQ,ILMN,2008-07-29,93.07,94.79,92.32,94.04,1539800,47.02 +NASDAQ,ILMN,2008-01-23,64.34,66.16,62.59,65.76,3010600,32.88 +NASDAQ,ILMN,2007-07-24,42.39,43.53,41.62,41.83,4601000,20.92 +NASDAQ,ILMN,2007-04-13,31.35,31.59,31.02,31.37,1472000,15.69 +NASDAQ,ILMN,2006-12-28,39.79,39.88,39.55,39.70,1027200,19.85 +NASDAQ,ILMN,2006-09-29,33.60,33.99,30.59,33.04,8733400,16.52 +NASDAQ,ILMN,2005-07-29,11.10,11.46,10.85,11.20,1120800,5.60 +NASDAQ,ILMN,2004-12-30,9.15,9.51,9.07,9.40,295000,4.70 +NASDAQ,ILMN,2004-11-23,7.77,7.93,7.49,7.88,388000,3.94 +NASDAQ,ILMN,2004-03-02,6.91,7.15,6.75,7.05,217800,3.53 +NASDAQ,ILMN,2004-01-26,9.21,9.75,9.15,9.50,787000,4.75 +NASDAQ,ILMN,2003-06-18,2.71,3.10,2.64,2.93,193200,1.47 +NASDAQ,ILMN,2002-09-25,3.00,3.07,3.00,3.05,93000,1.52 +NASDAQ,ILMN,2002-08-08,4.25,4.30,3.99,4.09,123800,2.05 +NASDAQ,ILMN,2002-06-04,6.25,6.56,6.05,6.56,151400,3.28 +NASDAQ,ILMN,2002-04-04,7.30,7.57,7.06,7.55,407400,3.78 +NASDAQ,ILMN,2001-09-21,5.55,6.24,5.00,6.00,186800,3.00 +NASDAQ,ILMN,2001-06-19,11.48,11.49,10.56,10.89,27200,5.45 +NASDAQ,ICLN,2009-10-16,22.85,23.45,22.46,22.69,12600,22.51 +NASDAQ,ICLN,2009-07-28,24.11,24.11,23.12,23.71,33700,23.53 +NASDAQ,ICLN,2009-05-28,23.69,23.95,23.05,23.55,41900,23.24 +NASDAQ,ICLN,2009-01-13,20.82,20.82,19.75,19.99,24100,19.73 +NASDAQ,ICLN,2008-07-02,48.53,48.53,47.51,47.51,6700,46.89 +NASDAQ,ISYS,2009-12-22,8.25,8.41,8.14,8.32,62700,8.32 +NASDAQ,ISYS,2009-05-15,6.76,7.51,6.32,7.35,497200,7.35 +NASDAQ,ISYS,2008-12-19,9.28,9.34,8.65,9.05,705700,9.05 +NASDAQ,ISYS,2008-10-07,18.70,18.70,17.16,17.18,149400,17.18 +NASDAQ,ISYS,2008-02-29,24.15,24.81,24.06,24.34,217200,12.17 +NASDAQ,ISYS,2008-01-17,25.70,25.70,25.08,25.20,45800,12.60 +NASDAQ,ISYS,2007-12-10,23.05,24.24,22.85,23.14,142000,11.57 +NASDAQ,ISYS,2007-09-20,23.08,23.08,22.90,23.01,59200,11.51 +NASDAQ,ISYS,2007-03-22,24.18,24.20,23.93,24.18,121600,12.02 +NASDAQ,ISYS,2006-11-16,27.00,27.29,25.82,26.01,99600,12.85 +NASDAQ,ISYS,2005-09-23,21.29,21.33,20.93,21.03,6000,10.29 +NASDAQ,ISYS,2003-02-10,18.39,18.60,18.26,18.41,15800,8.88 +NASDAQ,ISYS,2002-04-01,19.98,19.98,19.46,19.67,9200,9.49 +NASDAQ,ISYS,2002-03-22,21.00,21.43,20.90,20.92,36800,10.09 +NASDAQ,ISYS,2001-07-02,20.01,23.14,20.00,21.33,143000,10.29 +NASDAQ,ISYS,2000-11-09,15.00,15.50,14.06,15.44,36200,7.45 +NASDAQ,ISYS,2000-09-01,15.00,16.25,14.75,16.00,85800,7.72 +NASDAQ,ISYS,2000-06-14,16.25,16.75,15.50,15.53,71200,7.49 +NASDAQ,ISYS,2000-04-27,19.50,19.88,18.88,19.50,62600,9.41 +NASDAQ,ISYS,2000-03-20,45.00,46.12,44.62,44.62,67600,21.53 +NASDAQ,ISYS,1999-08-04,25.44,26.88,25.12,26.38,156200,12.72 +NASDAQ,ISYS,1997-12-29,13.69,13.69,13.06,13.69,9600,3.30 +NASDAQ,ISYS,1997-11-04,11.75,11.75,11.75,11.75,2400,2.83 +NASDAQ,ISYS,1997-04-03,22.25,22.25,22.25,22.25,12000,1.79 +NASDAQ,ISYS,1995-03-29,23.00,23.00,23.00,23.00,6000,1.85 +NASDAQ,ISYS,1995-01-12,24.25,24.25,24.25,24.25,12000,1.95 +NASDAQ,ISYS,1994-01-05,15.00,15.25,15.00,15.25,16800,1.23 +NASDAQ,ISYS,1993-10-29,15.50,15.50,15.50,15.50,6000,1.25 +NASDAQ,ISYS,1993-05-07,9.25,9.25,9.25,9.25,174000,0.74 +NASDAQ,IGLD,2009-10-29,12.56,13.65,12.56,13.63,83700,13.63 +NASDAQ,IGLD,2009-10-14,8.62,8.80,8.52,8.70,7700,8.70 +NASDAQ,IGLD,2008-08-28,6.99,7.07,6.76,6.94,24000,6.94 +NASDAQ,IGLD,2007-11-07,11.70,11.78,11.28,11.41,66800,11.41 +NASDAQ,IGLD,2007-06-18,13.23,13.23,12.83,12.94,69900,12.94 +NASDAQ,IGLD,2007-06-15,13.19,13.19,12.98,13.15,70900,13.15 +NASDAQ,IGLD,2007-05-16,14.92,15.06,14.50,15.03,327300,15.03 +NASDAQ,IGLD,2007-04-26,14.68,14.84,14.34,14.47,164100,14.47 +NASDAQ,IGLD,2007-04-05,12.30,12.39,12.19,12.25,28000,12.25 +NASDAQ,IGLD,2007-02-12,13.48,14.38,13.30,13.76,354200,13.76 +NASDAQ,IGLD,2006-07-10,5.35,5.52,5.35,5.50,1200,5.50 +NASDAQ,IGLD,2005-10-13,4.93,5.13,4.85,5.13,7500,5.13 +NASDAQ,IGLD,2005-09-26,5.13,5.14,5.00,5.03,81200,5.03 +NASDAQ,IGLD,2005-03-08,7.81,7.81,7.47,7.69,29200,7.69 +NASDAQ,IGLD,2004-12-23,5.18,5.29,5.17,5.21,9200,5.21 +NASDAQ,IGLD,2004-11-22,5.40,5.56,5.10,5.40,76300,5.40 +NASDAQ,IGLD,2004-09-17,4.67,4.90,4.47,4.68,29900,4.68 +NASDAQ,IGLD,2004-08-31,4.26,4.28,4.26,4.28,300,4.28 +NASDAQ,IGLD,2004-07-09,4.58,4.65,4.58,4.65,4400,4.65 +NASDAQ,IGLD,2004-03-10,4.97,4.98,4.57,4.60,63400,4.60 +NASDAQ,IGLD,2003-01-13,1.86,1.89,1.70,1.88,114100,1.88 +NASDAQ,IGLD,2002-12-24,1.25,1.35,1.18,1.22,13100,1.22 +NASDAQ,IGLD,2002-09-12,1.00,1.05,1.00,1.04,9600,1.04 +NASDAQ,IGLD,2002-09-11,0.95,0.97,0.95,0.97,700,0.97 +NASDAQ,IGLD,2002-06-24,1.01,1.01,1.01,1.01,5400,1.01 +NASDAQ,IGLD,2002-02-06,1.56,1.62,1.55,1.58,44600,1.58 +NASDAQ,IGLD,2002-01-14,1.08,1.11,1.08,1.09,38400,1.09 +NASDAQ,IGLD,2001-12-21,0.89,0.93,0.89,0.92,19900,0.92 +NASDAQ,IGLD,2001-10-08,0.75,0.75,0.70,0.75,31100,0.75 +NASDAQ,IGLD,2001-07-11,0.69,0.69,0.69,0.69,600,0.69 +NASDAQ,IGLD,1999-10-01,8.31,8.62,7.88,7.88,36100,7.88 +NASDAQ,INFY,2009-09-29,48.06,48.34,47.55,48.15,1428400,47.93 +NASDAQ,INFY,2009-04-29,29.56,30.55,29.55,30.32,3197500,29.96 +NASDAQ,INFY,2009-03-02,23.54,23.90,22.69,22.78,4671200,22.51 +NASDAQ,INFY,2008-12-16,24.13,24.32,22.74,24.07,4565300,23.78 +NASDAQ,INFY,2008-04-04,37.60,37.66,36.49,36.85,5101500,35.60 +NASDAQ,INFY,2007-12-31,45.55,45.65,45.00,45.36,1624200,43.83 +NASDAQ,INFY,2007-09-26,47.00,47.50,46.98,47.30,2209900,45.56 +NASDAQ,INFY,2007-08-30,46.74,47.14,46.11,46.44,1243200,44.73 +NASDAQ,INFY,2007-04-02,49.38,49.83,49.10,49.81,3983600,47.83 +NASDAQ,INFY,2006-12-05,54.97,55.30,54.47,55.13,1589800,52.94 +NASDAQ,INFY,2006-12-01,53.92,53.95,52.50,52.99,1722300,50.88 +NASDAQ,INFY,2006-09-19,46.87,47.45,45.71,46.03,963200,44.10 +NASDAQ,INFY,2006-08-14,41.97,42.48,41.60,41.81,571100,40.06 +NASDAQ,INFY,2005-07-01,77.60,77.70,76.19,76.47,864600,36.11 +NASDAQ,INFY,2005-06-09,71.30,72.94,71.30,72.39,835000,34.18 +NASDAQ,INFY,2004-04-27,86.10,86.50,84.55,84.65,446800,19.60 +NASDAQ,INFY,2004-04-23,88.25,88.50,87.25,88.00,369200,20.37 +NASDAQ,INFY,2002-11-19,73.00,75.45,72.50,75.15,310800,17.30 +NASDAQ,INFY,2002-10-07,52.59,53.20,50.84,51.27,548400,11.78 +NASDAQ,INFY,2002-07-11,55.29,56.36,53.10,56.11,423600,12.89 +NASDAQ,INFY,2002-05-09,63.01,64.45,61.20,62.09,361600,14.24 +NASDAQ,INFY,2001-09-05,48.20,48.25,46.27,47.50,800400,10.87 +NASDAQ,INFY,2000-07-28,136.00,136.00,127.38,130.00,486000,29.72 +NASDAQ,INFY,2000-03-27,267.00,267.00,255.06,256.50,755600,58.62 +NASDAQ,INFY,1999-09-07,99.99,110.99,99.80,108.18,392800,12.36 +NASDAQ,INFY,1999-03-29,46.10,46.10,45.23,45.85,579200,5.24 +NASDAQ,ICGN,2009-10-27,0.57,0.57,0.46,0.48,830200,0.48 +NASDAQ,ICGN,2009-06-10,0.61,0.63,0.56,0.56,18000,0.56 +NASDAQ,ICGN,2009-04-16,0.45,0.48,0.44,0.47,1690500,0.47 +NASDAQ,ICGN,2008-12-26,0.42,0.48,0.41,0.48,27700,0.48 +NASDAQ,ICGN,2008-02-20,1.55,1.57,1.48,1.51,20700,1.51 +NASDAQ,ICGN,2007-12-14,1.55,1.63,1.51,1.56,26400,1.56 +NASDAQ,ICGN,2006-11-17,0.72,0.74,0.70,0.74,73100,0.74 +NASDAQ,ICGN,2006-07-31,4.25,4.25,4.15,4.19,8700,4.19 +NASDAQ,ICGN,2006-06-06,5.75,6.18,5.75,5.91,4700,5.91 +NASDAQ,ICGN,2006-01-20,5.85,6.00,5.84,5.85,25900,5.85 +NASDAQ,ICGN,2005-10-20,6.32,6.35,6.20,6.20,51800,6.20 +NASDAQ,ICGN,2005-06-14,6.80,7.08,6.38,7.08,18800,7.08 +NASDAQ,IIVI,2009-07-28,22.37,22.96,22.37,22.85,156500,22.85 +NASDAQ,IIVI,2009-07-20,20.44,20.71,20.33,20.57,78500,20.57 +NASDAQ,IIVI,2008-10-14,33.85,33.91,30.50,31.26,264800,31.26 +NASDAQ,IIVI,2008-08-08,45.22,46.71,45.14,46.22,293600,46.22 +NASDAQ,IIVI,2008-05-27,37.78,38.58,37.38,38.13,282600,38.13 +NASDAQ,IIVI,2007-08-21,30.16,30.56,29.53,30.14,140100,30.14 +NASDAQ,IIVI,2006-12-12,25.71,25.79,25.08,25.56,114800,25.56 +NASDAQ,IIVI,2006-08-11,21.12,21.27,20.36,20.73,100700,20.73 +NASDAQ,IIVI,2006-05-19,19.57,20.23,19.51,19.76,136500,19.76 +NASDAQ,IIVI,2006-03-23,18.07,18.39,18.07,18.22,120800,18.22 +NASDAQ,IIVI,2006-01-10,15.30,15.75,15.20,15.62,207800,15.62 +NASDAQ,IIVI,2005-12-09,19.19,19.95,19.19,19.66,67300,19.66 +NASDAQ,IIVI,2004-12-16,42.60,43.58,42.37,43.16,206600,21.58 +NASDAQ,IIVI,2003-10-10,20.12,20.61,19.77,20.13,127000,10.06 +NASDAQ,IIVI,2003-07-18,22.61,23.05,22.33,22.93,156400,11.47 +NASDAQ,IIVI,2003-05-23,19.19,19.80,19.19,19.66,62000,9.83 +NASDAQ,IIVI,2003-02-19,16.25,16.95,15.97,16.85,63600,8.43 +NASDAQ,IIVI,2001-07-03,15.51,15.80,15.51,15.80,74200,7.90 +NASDAQ,IIVI,2001-04-12,12.99,13.38,12.99,13.08,138600,6.54 +NASDAQ,IIVI,2001-02-08,14.11,14.56,13.94,14.19,87800,7.09 +NASDAQ,IIVI,2000-10-10,15.98,16.69,14.94,14.94,167400,7.47 +NASDAQ,IIVI,2000-03-07,72.00,74.00,67.25,69.88,1021600,17.47 +NASDAQ,IIVI,1999-11-03,12.75,12.75,12.12,12.50,20400,3.12 +NASDAQ,IIVI,1999-09-21,12.00,12.25,12.00,12.00,8800,3.00 +NASDAQ,IIVI,1998-02-26,20.50,21.50,20.00,21.25,8000,5.31 +NASDAQ,IIVI,1997-07-07,21.50,22.88,21.50,22.25,60800,5.56 +NASDAQ,IIVI,1997-04-24,18.00,19.50,18.00,19.50,56800,4.88 +NASDAQ,IIVI,1996-10-25,22.25,22.25,21.25,21.25,54400,5.31 +NASDAQ,IIVI,1996-09-20,22.12,22.12,20.50,20.75,110400,5.19 +NASDAQ,IIVI,1996-05-09,15.62,15.75,15.00,15.38,40000,3.84 +NASDAQ,IIVI,1994-09-02,5.37,5.63,5.37,5.63,8000,0.70 +NASDAQ,IIVI,1994-06-17,3.75,3.94,3.63,3.94,139200,0.49 +NASDAQ,IIVI,1994-04-29,3.63,3.63,3.38,3.63,90400,0.45 +NASDAQ,IIVI,1991-05-21,3.50,3.50,3.50,3.50,6400,0.44 +NASDAQ,IIVI,1990-12-13,3.25,3.25,3.00,3.00,36000,0.38 +NASDAQ,IIVI,1990-07-13,3.87,3.87,3.87,3.87,000,0.48 +NASDAQ,IIVI,1990-04-25,5.37,5.63,5.37,5.63,4800,0.70 +NASDAQ,ISRG,2009-12-29,308.29,308.50,306.14,306.58,269800,306.58 +NASDAQ,ISRG,2009-12-28,305.87,309.09,305.50,306.51,243600,306.51 +NASDAQ,ISRG,2009-08-25,231.24,234.29,228.52,229.42,385300,229.42 +NASDAQ,ISRG,2009-02-12,106.39,112.25,105.55,112.23,1178900,112.23 +NASDAQ,ISRG,2008-08-06,305.42,314.63,302.55,310.79,798400,310.79 +NASDAQ,ISRG,2008-04-17,346.10,355.98,343.16,348.50,2085900,348.50 +NASDAQ,ISRG,2007-08-28,207.50,210.75,204.11,205.98,642000,205.98 +NASDAQ,ISRG,2007-03-01,109.08,110.00,106.55,109.00,943600,109.00 +NASDAQ,ISRG,2006-12-26,97.02,97.21,96.26,96.46,535000,96.46 +NASDAQ,ISRG,2006-10-23,107.19,110.55,106.05,110.38,662300,110.38 +NASDAQ,ISRG,2005-09-26,71.35,72.43,69.15,69.86,671200,69.86 +NASDAQ,ISRG,2005-06-16,48.22,49.91,47.91,49.82,310800,49.82 +NASDAQ,ISRG,2004-10-04,25.70,26.54,25.30,26.45,457900,26.45 +NASDAQ,ISRG,2004-07-22,19.10,19.62,19.00,19.01,214200,19.01 +NASDAQ,ISRG,2003-12-03,15.83,15.85,15.22,15.41,107300,15.41 +NASDAQ,ISRG,2002-11-29,7.31,7.82,7.30,7.30,36500,14.60 +NASDAQ,ISRG,2001-11-20,9.13,9.20,9.05,9.05,31500,18.10 +NASDAQ,INTG,2010-02-08,10.87,10.87,10.87,10.87,000,10.87 +NASDAQ,INTG,2009-12-21,8.50,8.71,8.35,8.71,600,8.71 +NASDAQ,INTG,2008-12-30,10.85,12.00,10.85,12.00,500,12.00 +NASDAQ,INTG,2008-01-28,18.49,18.49,18.49,18.49,000,18.49 +NASDAQ,INTG,2007-06-07,20.00,20.00,20.00,20.00,500,20.00 +NASDAQ,INTG,2006-10-16,17.75,17.76,17.71,17.76,5700,17.76 +NASDAQ,INTG,2005-09-26,15.60,15.60,15.50,15.50,1700,15.50 +NASDAQ,INTG,2005-09-12,15.30,15.30,15.30,15.30,000,15.30 +NASDAQ,INTG,2005-08-10,15.49,15.49,15.49,15.49,000,15.49 +NASDAQ,INTG,2005-07-26,16.15,16.15,16.15,16.15,1100,16.15 +NASDAQ,INTG,2005-07-18,15.97,18.00,14.50,16.00,6100,16.00 +NASDAQ,INTG,2004-09-17,14.75,14.75,14.75,14.75,100,14.75 +NASDAQ,INTG,2004-01-30,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,INTG,2003-12-02,12.49,12.49,12.49,12.49,700,12.49 +NASDAQ,INTG,2003-10-16,12.70,12.70,12.70,12.70,100,12.70 +NASDAQ,INTG,2003-09-02,11.87,11.87,11.87,11.87,000,11.87 +NASDAQ,INTG,2003-08-12,12.72,13.23,12.72,13.18,1700,13.18 +NASDAQ,INTG,2003-08-11,12.50,12.67,12.50,12.67,500,12.67 +NASDAQ,INTG,2003-07-22,10.11,10.35,10.11,10.25,2600,10.25 +NASDAQ,INTG,2003-03-21,10.88,11.24,10.88,11.13,5600,7.42 +NASDAQ,INTG,2002-07-25,14.40,14.40,14.40,14.40,200,9.60 +NASDAQ,INTG,2002-03-26,18.75,18.75,18.75,18.75,400,12.50 +NASDAQ,INTG,2002-03-11,18.51,18.51,18.39,18.39,1000,12.26 +NASDAQ,INTG,2001-04-27,16.75,16.75,16.75,16.75,000,11.17 +NASDAQ,INTG,2001-02-14,20.00,20.00,19.25,19.25,400,12.83 +NASDAQ,INTG,2000-11-09,19.88,19.88,19.88,19.88,000,13.25 +NASDAQ,INTG,2000-10-04,19.94,19.94,19.94,19.94,400,13.29 +NASDAQ,INTG,2000-01-28,16.75,17.50,16.25,17.50,5200,11.67 +NASDAQ,INTG,1999-05-18,12.38,12.38,12.38,12.38,2000,8.25 +NASDAQ,INTG,1998-05-27,50.00,50.00,46.00,46.00,10100,13.63 +NASDAQ,INTG,1997-12-16,35.00,35.00,35.00,35.00,3000,10.37 +NASDAQ,INTG,1997-11-14,39.00,39.00,39.00,39.00,300,11.56 +NASDAQ,INTG,1997-07-07,34.50,34.50,34.50,34.50,2400,10.22 +NASDAQ,INTG,1997-04-18,34.25,34.25,34.25,34.25,2700,10.15 +NASDAQ,INTG,1997-02-11,37.00,37.00,37.00,37.00,5100,10.96 +NASDAQ,INTG,1997-01-02,41.00,41.00,41.00,41.00,1000,12.15 +NASDAQ,INTG,1996-02-27,40.50,47.00,40.50,43.00,1000,12.74 +NASDAQ,IDIX,2009-07-23,3.49,3.65,3.48,3.56,287000,3.56 +NASDAQ,IDIX,2009-06-30,3.85,3.90,3.52,3.68,105700,3.68 +NASDAQ,IDIX,2008-05-05,6.15,6.19,6.04,6.10,293600,6.10 +NASDAQ,IDIX,2008-03-13,4.60,4.79,4.23,4.74,276800,4.74 +NASDAQ,IDIX,2007-11-02,2.59,2.60,2.46,2.49,202700,2.49 +NASDAQ,IDIX,2007-08-29,2.64,2.69,2.62,2.69,178600,2.69 +NASDAQ,IDIX,2007-02-08,8.93,9.10,8.86,9.09,173200,9.09 +NASDAQ,IDIX,2007-01-10,8.37,8.50,8.31,8.44,118000,8.44 +NASDAQ,IDIX,2006-08-01,9.09,9.34,8.99,9.26,179000,9.26 +NASDAQ,IDIX,2006-04-06,12.40,12.77,12.35,12.75,742000,12.75 +NASDAQ,IDIX,2006-03-17,20.26,20.68,20.10,20.68,576100,20.68 +NASDAQ,IDIX,2006-02-13,19.07,19.54,19.01,19.06,156600,19.06 +NASDAQ,IDIX,2005-07-21,27.05,27.05,25.86,26.38,389600,26.38 +NASDAQ,IDIX,2004-08-12,8.50,9.31,8.32,8.75,36800,8.75 +NASDAQ,INTX,2009-09-08,4.47,4.55,4.47,4.55,1300,4.55 +NASDAQ,INTX,2009-05-07,3.66,3.66,3.32,3.32,4700,3.32 +NASDAQ,INTX,2008-11-26,2.00,3.59,2.00,3.51,60200,3.51 +NASDAQ,INTX,2008-09-25,9.16,9.20,9.05,9.09,17800,9.09 +NASDAQ,INTX,2006-12-14,10.08,10.39,10.08,10.39,16200,10.39 +NASDAQ,INTX,2006-11-07,10.35,10.74,10.35,10.70,37100,10.70 +NASDAQ,INTX,2006-10-25,9.42,9.42,9.28,9.31,20900,9.31 +NASDAQ,INTX,2006-10-19,9.27,9.50,9.27,9.31,53900,9.31 +NASDAQ,INTX,2006-04-18,10.10,10.21,10.00,10.05,69100,10.05 +NASDAQ,INTX,2006-03-30,11.23,11.23,10.80,11.02,104600,11.02 +NASDAQ,INTX,2005-12-14,8.80,8.85,8.75,8.77,18000,8.77 +NASDAQ,INTX,2005-11-11,9.57,9.99,9.50,9.99,63800,9.99 +NASDAQ,INTX,2005-09-23,11.69,11.76,11.62,11.72,6700,11.72 +NASDAQ,INTX,2005-01-06,16.88,16.88,16.21,16.50,29100,16.50 +NASDAQ,INTX,2004-12-15,17.50,17.51,16.99,17.12,75100,17.12 +NASDAQ,INCB,2008-12-16,12.71,13.44,12.71,13.33,600,12.92 +NASDAQ,INCB,2008-08-21,15.66,15.66,15.66,15.66,000,15.07 +NASDAQ,INCB,2008-08-18,15.61,15.61,15.60,15.60,700,15.01 +NASDAQ,INCB,2008-07-10,13.61,13.61,11.61,12.75,12400,12.27 +NASDAQ,INCB,2008-05-13,22.50,22.50,22.25,22.25,300,21.19 +NASDAQ,INCB,2007-08-17,27.00,27.19,27.00,27.00,23800,25.06 +NASDAQ,INCB,2007-05-07,28.75,29.46,28.75,29.25,13500,26.96 +NASDAQ,INCB,2007-02-23,29.39,29.50,29.24,29.50,21900,27.00 +NASDAQ,INCB,2006-07-21,28.48,28.50,28.48,28.50,800,25.71 +NASDAQ,INCB,2006-05-22,28.15,28.15,28.15,28.15,100,25.22 +NASDAQ,INCB,2006-04-21,27.25,27.52,27.25,27.52,700,24.65 +NASDAQ,INCB,2005-10-03,25.00,25.02,25.00,25.02,200,22.08 +NASDAQ,INCB,2004-11-03,23.69,23.78,23.68,23.72,3000,20.31 +NASDAQ,INCB,2004-05-07,26.53,26.53,26.53,26.53,000,22.38 +NASDAQ,INCB,2004-03-26,26.50,26.60,26.50,26.60,2700,22.44 +NASDAQ,INCB,2004-02-05,26.48,27.00,26.48,27.00,3100,22.62 +NASDAQ,INCB,2003-04-29,25.60,25.75,25.46,25.70,62300,21.10 +NASDAQ,INCB,2002-08-22,24.00,24.00,23.40,23.94,3700,19.27 +NASDAQ,INCB,2002-07-24,22.65,22.65,21.60,21.60,7600,17.39 +NASDAQ,INCB,2002-04-26,24.35,24.35,24.10,24.10,600,19.28 +NASDAQ,INCB,2001-01-08,17.25,17.48,16.50,17.12,4100,13.18 +NASDAQ,INCB,2000-07-18,16.14,16.14,16.12,16.12,1100,12.11 +NASDAQ,INCB,2000-04-26,16.94,16.94,16.37,16.62,13000,12.39 +NASDAQ,INCB,2000-01-31,23.19,23.19,22.37,22.75,5500,16.83 +NASDAQ,INCB,1998-07-10,29.25,30.00,29.00,29.50,10800,21.18 +NASDAQ,INCB,1998-06-17,29.00,29.00,29.00,29.00,1700,20.75 +NASDAQ,INCB,1998-03-31,29.50,29.75,29.00,29.25,15500,20.93 +NASDAQ,INCB,1997-09-15,31.00,31.50,31.00,31.31,9200,14.78 +NASDAQ,INCB,1997-05-15,26.00,26.50,25.75,25.75,30400,12.10 +NASDAQ,INCB,1997-03-14,27.25,28.00,27.25,27.25,5000,12.76 +NASDAQ,INCB,1996-12-23,23.50,24.50,23.00,24.50,2100,11.47 +NASDAQ,INCB,1996-08-06,26.75,26.75,26.50,26.50,24500,8.20 +NASDAQ,INCB,1996-07-25,26.25,26.25,26.25,26.25,000,8.12 +NASDAQ,INCB,1996-07-05,26.25,26.25,26.25,26.25,7000,8.12 +NASDAQ,INCB,1996-02-27,25.50,25.50,25.50,25.50,9900,7.81 +NASDAQ,INCB,1995-07-25,24.75,24.75,24.75,24.75,400,7.52 +NASDAQ,INCB,1995-04-21,21.25,22.25,21.25,21.25,9900,6.43 +NASDAQ,INCB,1993-10-05,22.25,22.25,22.25,22.25,1400,6.60 +NASDAQ,INCB,1992-11-24,17.25,17.25,16.75,16.75,1700,3.28 +NASDAQ,INCB,1992-05-21,22.50,22.50,22.50,22.50,23800,2.92 +NASDAQ,INCB,1992-04-15,20.00,20.00,20.00,20.00,3000,2.59 +NASDAQ,INCB,1992-03-06,19.00,19.25,18.50,18.50,39000,2.39 +NASDAQ,INCB,1991-10-11,13.50,13.50,13.50,13.50,000,1.73 +NASDAQ,INCB,1991-02-14,11.50,11.50,11.50,11.50,000,1.45 +NASDAQ,INCB,1991-01-04,11.00,11.00,11.00,11.00,21300,1.39 +NASDAQ,INCB,1990-07-27,10.50,10.50,10.50,10.50,39500,1.31 +NASDAQ,INCB,1990-04-26,13.00,13.00,13.00,13.00,000,1.62 +NASDAQ,INWK,2009-10-27,5.14,5.43,5.14,5.26,144400,5.26 +NASDAQ,INWK,2009-10-12,5.04,5.13,4.97,5.09,70800,5.09 +NASDAQ,INWK,2009-06-08,5.90,6.31,5.82,6.04,77000,6.04 +NASDAQ,INWK,2008-12-10,6.06,6.31,5.79,5.97,218400,5.97 +NASDAQ,INWK,2008-11-11,6.13,6.48,5.87,6.04,194900,6.04 +NASDAQ,INWK,2007-09-20,15.67,16.07,15.67,15.90,490000,15.90 +NASDAQ,ISHG,2009-08-31,104.95,104.95,104.86,104.95,2400,104.36 +NASDAQ,ISHG,2009-07-31,103.68,104.73,103.68,104.69,23100,103.98 +NASDAQ,ISHG,2009-06-26,103.01,103.17,102.43,103.04,1800,102.19 +NASDAQ,ISHG,2009-03-19,99.50,99.50,99.35,99.45,900,98.32 +NASDAQ,ISHG,2009-02-11,96.75,96.75,96.75,96.75,100,95.58 +NASDAQ,INVC,2009-12-29,0.20,0.22,0.16,0.22,74200,0.22 +NASDAQ,INVC,2009-02-23,0.05,0.06,0.05,0.06,264300,0.06 +NASDAQ,IACI,2009-12-15,19.31,19.40,18.98,19.01,2394700,19.01 +NASDAQ,IACI,2009-12-01,19.61,19.67,19.33,19.42,2317900,19.42 +NASDAQ,IACI,2009-09-09,18.98,19.60,18.88,19.49,3121500,19.49 +NASDAQ,IACI,2009-07-06,16.06,16.27,16.05,16.14,2213700,16.14 +NASDAQ,IACI,2009-07-02,16.13,16.26,15.95,16.08,1918800,16.08 +NASDAQ,IACI,2009-05-19,15.13,15.51,14.99,15.31,1802100,15.31 +NASDAQ,IACI,2009-02-27,14.75,15.16,14.75,14.93,1879500,14.93 +NASDAQ,IACI,2009-01-09,15.36,15.68,14.90,14.98,2218400,14.98 +NASDAQ,IACI,2007-07-12,33.40,33.62,33.06,33.62,1347100,48.29 +NASDAQ,IACI,2006-12-15,37.55,38.46,37.55,38.45,3572000,55.23 +NASDAQ,IACI,2006-12-11,35.85,36.74,35.66,36.18,1045600,51.97 +NASDAQ,IACI,2006-11-01,32.00,32.29,31.43,31.60,2209600,45.39 +NASDAQ,IACI,2006-05-02,28.70,29.36,28.46,29.10,1925800,41.80 +NASDAQ,IACI,2006-02-13,28.40,28.50,28.00,28.27,592600,40.61 +NASDAQ,IACI,2005-07-01,24.09,24.11,23.74,23.76,1354700,53.08 +NASDAQ,IACI,2005-05-19,24.03,24.35,23.91,24.34,1323800,54.38 +NASDAQ,IACI,2004-04-20,32.69,32.90,32.10,32.12,925800,71.76 +NASDAQ,IACI,2004-03-12,31.01,31.09,30.59,31.00,1335000,69.25 +NASDAQ,IACI,2003-07-23,39.00,40.11,38.90,39.95,1786800,89.25 +NASDAQ,IACI,2003-05-16,35.60,36.35,35.29,35.75,2764200,79.87 +NASDAQ,IACI,2003-03-24,27.26,27.63,26.75,26.91,2245000,60.12 +NASDAQ,IACI,2003-02-14,22.25,22.45,21.60,22.41,1592100,50.06 +NASDAQ,IACI,2002-12-31,22.33,23.20,22.21,22.92,853400,51.20 +NASDAQ,IACI,2002-10-29,25.70,25.85,24.44,24.97,1200400,55.78 +NASDAQ,IACI,2002-06-11,24.46,24.78,24.18,24.30,1044400,54.29 +NASDAQ,IACI,2002-06-04,25.05,25.31,24.49,25.10,2483200,56.07 +NASDAQ,IACI,2002-05-24,28.75,29.21,28.48,29.05,410800,64.90 +NASDAQ,IACI,2001-10-22,18.65,19.84,18.30,19.68,543100,43.97 +NASDAQ,IACI,2001-10-12,20.75,20.75,18.88,20.45,531100,45.69 +NASDAQ,IACI,2000-10-23,18.11,18.87,16.69,18.62,383200,41.60 +NASDAQ,IACI,2000-07-21,21.09,21.25,20.62,20.81,648200,46.49 +NASDAQ,IACI,2000-02-24,48.56,49.00,44.50,47.06,1146400,52.57 +NASDAQ,IACI,1999-07-29,43.75,46.19,43.50,45.94,366200,51.32 +NASDAQ,IACI,1999-06-04,39.50,39.94,39.38,39.78,236600,44.43 +NASDAQ,IACI,1998-11-12,25.56,26.19,24.50,24.50,1119400,27.37 +NASDAQ,IACI,1998-09-01,20.06,23.75,20.00,23.25,805200,25.97 +NASDAQ,IACI,1998-08-07,26.69,27.37,26.25,27.12,294600,30.29 +NASDAQ,IACI,1998-03-05,51.75,53.00,51.25,52.63,285400,29.39 +NASDAQ,IACI,1997-11-24,40.63,43.00,40.63,42.81,460200,23.91 +NASDAQ,IACI,1997-08-13,31.87,32.50,31.50,32.00,468800,17.87 +NASDAQ,IACI,1997-08-08,32.75,33.13,30.62,32.13,171500,17.94 +NASDAQ,IACI,1997-06-05,29.87,30.62,29.87,30.50,92600,17.03 +NASDAQ,IACI,1997-02-20,21.87,22.50,21.50,22.00,285700,12.29 +NASDAQ,IACI,1997-01-29,20.50,20.87,20.25,20.50,119700,11.45 +NASDAQ,IACI,1996-07-08,28.00,28.00,27.25,27.25,5300,15.22 +NASDAQ,IACI,1996-02-01,28.50,28.50,27.50,28.50,24900,15.92 +NASDAQ,IACI,1995-09-28,32.50,33.13,32.50,33.00,83900,18.43 +NASDAQ,IACI,1995-06-01,13.75,14.00,13.75,14.00,40600,7.82 +NASDAQ,IACI,1994-12-29,10.50,10.50,10.25,10.25,32300,5.72 +NASDAQ,IACI,1994-07-18,13.25,13.25,12.50,12.75,43200,7.12 +NASDAQ,IACI,1994-05-27,10.75,10.75,10.25,10.75,11200,6.00 +NASDAQ,IACI,1994-05-10,10.50,10.50,9.75,10.50,3700,5.86 +NASDAQ,IACI,1994-04-04,11.25,11.25,10.25,10.38,30300,5.80 +NASDAQ,IACI,1993-03-26,4.50,4.75,4.25,4.25,15500,2.37 +NASDAQ,IACI,1993-03-01,6.50,6.75,6.25,6.75,33500,3.77 +NASDAQ,INAP,2009-10-12,3.35,3.36,3.25,3.27,104700,3.27 +NASDAQ,INAP,2009-03-16,2.55,2.55,2.23,2.24,350700,2.24 +NASDAQ,INAP,2009-02-09,3.03,3.04,2.84,2.84,172500,2.84 +NASDAQ,INAP,2009-02-06,2.99,3.10,2.96,3.06,257000,3.06 +NASDAQ,INAP,2007-08-15,14.52,14.72,13.81,13.94,711600,13.94 +NASDAQ,INAP,2007-05-08,17.27,17.80,17.00,17.17,896400,17.17 +NASDAQ,INAP,2007-04-30,15.73,16.14,15.32,15.36,705300,15.36 +NASDAQ,INAP,2007-04-05,16.30,16.84,16.20,16.73,519900,16.73 +NASDAQ,INAP,2007-04-04,16.32,16.50,16.22,16.32,361500,16.32 +NASDAQ,INAP,2006-10-23,15.15,15.27,14.91,14.93,399800,14.93 +NASDAQ,INAP,2006-10-04,15.05,15.75,15.01,15.68,440000,15.68 +NASDAQ,INAP,2006-05-17,1.32,1.32,1.26,1.27,296700,12.70 +NASDAQ,INAP,2005-07-26,0.44,0.46,0.44,0.45,115000,4.50 +NASDAQ,INAP,2004-08-17,0.63,0.66,0.61,0.62,113400,6.20 +NASDAQ,INAP,2003-03-07,0.42,0.54,0.41,0.48,84900,4.80 +NASDAQ,INAP,2002-06-18,0.36,0.37,0.25,0.27,229000,2.70 +NASDAQ,INAP,2002-03-20,0.86,0.88,0.85,0.85,31100,8.50 +NASDAQ,INAP,2001-10-04,1.03,1.05,1.00,1.00,30900,10.00 +NASDAQ,INAP,2001-08-29,0.98,1.00,0.92,0.94,61100,9.40 +NASDAQ,INAP,1999-12-07,128.06,141.25,127.38,132.87,75900,664.37 +NASDAQ,INAP,1999-10-11,52.88,59.00,51.63,57.38,55300,286.88 +NASDAQ,INHX,2009-01-22,0.29,0.32,0.29,0.32,45900,0.32 +NASDAQ,INHX,2008-10-31,0.26,0.30,0.24,0.26,106200,0.26 +NASDAQ,INHX,2008-04-10,0.76,0.76,0.65,0.69,26500,0.69 +NASDAQ,INHX,2007-02-12,1.56,1.60,1.55,1.57,64100,1.57 +NASDAQ,INHX,2006-11-22,1.86,1.86,1.81,1.85,108400,1.85 +NASDAQ,INHX,2006-11-03,1.57,1.58,1.53,1.57,48400,1.57 +NASDAQ,INHX,2006-06-28,1.90,1.92,1.85,1.87,139300,1.87 +NASDAQ,INHX,2005-11-18,9.51,9.90,9.50,9.71,211200,9.71 +NASDAQ,INHX,2005-09-09,9.76,9.77,9.40,9.54,22800,9.54 +NASDAQ,INHX,2005-03-01,8.40,8.59,8.15,8.16,9100,8.16 +NASDAQ,INHX,2004-09-27,7.12,7.12,6.65,6.67,19400,6.67 +NASDAQ,IXYS,2009-11-18,6.96,7.04,6.75,6.95,49300,6.95 +NASDAQ,IXYS,2009-03-12,6.84,7.85,6.63,7.72,185600,7.72 +NASDAQ,IXYS,2009-02-03,7.54,7.66,7.16,7.21,165900,7.21 +NASDAQ,IXYS,2009-01-12,6.62,6.67,6.36,6.39,131600,6.39 +NASDAQ,IXYS,2008-11-07,7.56,7.69,7.30,7.48,74800,7.48 +NASDAQ,IXYS,2008-02-15,7.14,7.17,6.74,6.74,125600,6.67 +NASDAQ,IXYS,2008-01-03,7.94,8.06,7.74,7.76,76500,7.68 +NASDAQ,IXYS,2007-11-15,8.19,8.19,7.74,8.10,260600,8.01 +NASDAQ,IXYS,2007-10-30,10.62,10.70,10.57,10.68,164900,10.56 +NASDAQ,IXYS,2007-09-04,10.20,10.74,10.15,10.72,284500,10.60 +NASDAQ,IXYS,2006-08-01,9.29,9.50,8.76,8.96,113500,8.86 +NASDAQ,IXYS,2006-04-18,9.26,9.67,9.20,9.67,93500,9.56 +NASDAQ,IXYS,2005-07-22,11.61,11.93,11.50,11.93,192300,11.80 +NASDAQ,IXYS,2005-05-20,11.59,11.91,11.48,11.86,166700,11.73 +NASDAQ,IXYS,2005-03-04,10.91,11.00,10.75,10.87,116400,10.75 +NASDAQ,IXYS,2004-07-09,6.89,7.00,6.80,6.91,21800,6.83 +NASDAQ,IXYS,2004-04-06,9.62,9.91,9.38,9.69,138100,9.58 +NASDAQ,IXYS,2004-02-06,9.11,9.61,9.01,9.39,142100,9.29 +NASDAQ,IXYS,2003-11-06,9.28,9.40,8.93,9.21,155700,9.11 +NASDAQ,IXYS,2003-07-24,7.97,7.97,7.59,7.59,9600,7.51 +NASDAQ,IXYS,2003-06-26,8.34,8.75,8.23,8.70,49300,8.61 +NASDAQ,IXYS,2003-06-25,8.39,8.39,8.20,8.21,46000,8.12 +NASDAQ,IXYS,2002-07-30,5.05,5.20,4.93,5.16,48100,5.10 +NASDAQ,IXYS,2001-01-30,23.44,23.69,23.19,23.56,256400,23.31 +NASDAQ,IXYS,2000-10-03,22.75,25.00,22.00,23.50,155000,23.24 +NASDAQ,IXYS,1999-12-27,6.25,6.25,5.75,6.25,7600,3.09 +NASDAQ,IXYS,1999-07-27,5.94,5.94,5.38,5.38,7200,2.66 +NASDAQ,IXYS,1999-07-19,6.50,8.50,6.38,7.00,45200,3.46 +NASDAQ,IFNY,2009-10-07,0.60,0.70,0.60,0.60,6200,0.60 +NASDAQ,IFNY,2009-04-01,0.28,0.28,0.26,0.26,6500,0.26 +NASDAQ,IFNY,2009-03-26,0.29,0.29,0.24,0.24,3000,0.24 +NASDAQ,IFNY,2008-05-08,0.37,0.37,0.30,0.32,206100,0.32 +NASDAQ,IFNY,2008-04-16,0.49,0.53,0.49,0.52,56300,0.52 +NASDAQ,IFNY,2007-09-25,1.13,1.18,1.04,1.05,95400,1.05 +NASDAQ,IFNY,2007-07-06,3.14,3.23,3.13,3.20,29800,3.20 +NASDAQ,IFNY,2007-05-29,3.23,3.25,3.18,3.21,15500,3.21 +NASDAQ,IFNY,2007-01-05,3.17,3.30,3.14,3.18,155300,3.18 +NASDAQ,IFNY,2005-11-21,6.91,7.00,6.72,7.00,57300,7.00 +NASDAQ,IFNY,2005-09-08,7.87,8.25,7.87,8.00,67400,8.00 +NASDAQ,IFNY,2004-12-13,7.10,8.10,6.67,8.09,219800,8.09 +NASDAQ,IFNY,2004-10-07,5.50,5.50,5.35,5.35,9500,5.35 +NASDAQ,IFNY,2003-11-28,3.76,3.77,3.75,3.75,5400,3.75 +NASDAQ,IFNY,2003-06-16,5.85,5.99,5.65,5.70,30500,5.70 +NASDAQ,IFNY,2003-01-27,8.77,8.90,8.66,8.85,39100,8.85 +NASDAQ,IFNY,2002-06-07,8.77,8.85,8.50,8.85,62100,8.85 +NASDAQ,IFNY,2002-03-21,17.25,17.30,16.55,17.05,21200,8.52 +NASDAQ,IFNY,2001-03-09,9.75,10.38,9.66,10.19,42000,5.09 +NASDAQ,IFNY,2001-02-01,7.75,7.94,7.72,7.75,2800,3.88 +NASDAQ,IFNY,2000-07-12,6.19,6.50,6.19,6.44,18000,3.22 +NASDAQ,IFNY,2000-06-23,5.72,6.00,5.72,6.00,5600,3.00 +NASDAQ,IFNY,1999-07-12,2.34,2.38,2.19,2.19,25600,1.09 +NASDAQ,IFNY,1999-03-22,0.38,0.38,0.28,0.34,38000,0.69 +NASDAQ,IFNY,1999-02-12,0.31,0.34,0.31,0.31,67000,0.63 +NASDAQ,IFNY,1998-11-30,0.84,0.88,0.72,0.78,60400,1.56 +NASDAQ,IFNY,1998-11-19,0.81,0.88,0.78,0.83,4500,1.66 +NASDAQ,IFNY,1998-10-29,1.06,1.12,1.06,1.12,12200,2.25 +NASDAQ,IFNY,1998-05-28,2.00,2.06,2.00,2.03,7400,4.06 +NASDAQ,IFNY,1997-08-05,2.31,2.47,2.31,2.38,34600,4.75 +NASDAQ,IFNY,1997-04-11,1.75,1.97,1.63,1.97,20400,3.94 +NASDAQ,IFNY,1996-12-12,1.50,1.63,1.50,1.56,17400,3.12 +NASDAQ,IFNY,1996-07-16,0.88,0.94,0.81,0.81,2300,1.62 +NASDAQ,IFNY,1996-06-05,1.06,1.06,0.94,1.06,2300,2.13 +NASDAQ,IFNY,1996-04-29,1.37,1.37,1.19,1.25,12000,2.50 +NASDAQ,IFNY,1996-04-16,1.31,1.44,1.28,1.44,12400,2.88 +NASDAQ,IFNY,1995-10-10,1.75,1.88,1.69,1.88,18100,3.75 +NASDAQ,IFNY,1995-10-05,1.75,1.88,1.75,1.88,5000,3.75 +NASDAQ,IFNY,1995-10-02,2.00,2.00,1.88,1.88,8200,3.75 +NASDAQ,IFSIA,2010-01-21,8.60,8.68,8.02,8.32,208500,8.32 +NASDAQ,IFSIA,2009-07-14,5.62,6.05,5.56,5.93,202700,5.92 +NASDAQ,IFSIA,2009-06-30,6.24,6.27,6.04,6.22,338400,6.21 +NASDAQ,IFSIA,2008-08-27,12.53,12.94,12.52,12.81,693200,12.72 +NASDAQ,IFSIA,2008-07-30,11.98,12.12,11.74,12.06,635400,11.94 +NASDAQ,IFSIA,2006-12-14,15.17,15.21,14.94,14.97,248100,14.70 +NASDAQ,IFSIA,2006-11-09,15.06,15.07,14.35,14.66,586600,14.39 +NASDAQ,IFSIA,2005-11-28,8.71,8.71,8.37,8.44,242800,8.29 +NASDAQ,IFSIA,2005-01-07,8.75,8.75,8.07,8.07,313600,7.92 +NASDAQ,IFSIA,2004-04-29,8.80,9.05,8.19,8.35,199800,8.20 +NASDAQ,IFSIA,2004-04-06,8.20,8.20,7.91,8.00,95800,7.85 +NASDAQ,IFSIA,2004-03-18,7.91,8.18,7.60,7.80,158900,7.66 +NASDAQ,IFSIA,2004-03-03,7.34,7.61,7.20,7.50,156900,7.36 +NASDAQ,IFSIA,2004-01-16,7.00,7.10,6.64,6.64,325000,6.52 +NASDAQ,IFSIA,2003-11-05,6.12,6.15,5.70,5.76,105800,5.66 +NASDAQ,IFSIA,2003-09-11,6.00,6.35,6.00,6.30,73000,6.19 +NASDAQ,IFSIA,2003-07-22,5.11,5.60,5.00,5.45,86800,5.35 +NASDAQ,IFSIA,2003-02-06,3.00,3.25,2.96,3.15,105900,3.09 +NASDAQ,IFSIA,2002-11-14,4.04,4.50,4.04,4.43,34900,4.35 +NASDAQ,IFSIA,2002-07-18,6.05,6.28,5.87,5.87,56100,5.75 +NASDAQ,IFSIA,2002-04-09,6.25,6.40,6.25,6.40,96800,6.25 +NASDAQ,IFSIA,2002-02-14,5.02,5.13,4.84,4.84,60700,4.72 +NASDAQ,IFSIA,2001-12-24,5.78,5.91,5.55,5.90,36400,5.75 +NASDAQ,IFSIA,2001-10-09,3.90,3.96,3.70,3.80,133200,3.69 +NASDAQ,IFSIA,2001-06-06,6.55,6.67,6.55,6.61,33800,6.37 +NASDAQ,IFSIA,2001-01-26,9.88,10.50,9.88,10.25,229700,9.76 +NASDAQ,IFSIA,2001-01-18,9.94,10.31,9.88,10.25,369900,9.76 +NASDAQ,IFSIA,2000-11-03,8.88,9.00,8.88,8.94,302300,8.47 +NASDAQ,IFSIA,2000-08-02,5.00,5.12,4.88,4.94,97400,4.64 +NASDAQ,IFSIA,1999-03-03,8.75,8.99,8.45,8.63,222400,7.72 +NASDAQ,IFSIA,1998-10-09,8.66,8.66,8.06,8.06,252800,7.19 +NASDAQ,IFSIA,1998-03-19,36.87,36.87,36.15,36.27,213600,16.10 +NASDAQ,IFSIA,1998-03-02,36.80,36.80,36.08,36.08,275400,15.99 +NASDAQ,IFSIA,1998-01-30,33.10,33.93,32.86,33.81,301400,14.98 +NASDAQ,IFSIA,1997-05-23,22.12,22.35,21.88,22.23,382000,9.80 +NASDAQ,IFSIA,1995-11-07,15.17,15.52,15.17,15.29,57200,6.55 +NASDAQ,IFSIA,1995-04-07,13.32,13.44,13.21,13.21,129600,5.61 +NASDAQ,IFSIA,1995-03-06,12.81,13.27,12.81,12.81,152000,5.41 +NASDAQ,IFSIA,1994-05-13,12.22,12.22,12.11,12.11,25200,5.06 +NASDAQ,IFSIA,1993-11-24,12.68,12.68,12.35,12.35,94400,5.11 +NASDAQ,IFSIA,1993-02-22,11.76,11.87,11.21,11.54,71200,4.67 +NASDAQ,IFSIA,1992-10-22,10.93,11.26,10.82,11.04,142800,4.44 +NASDAQ,IFSIA,1990-12-14,7.96,8.07,7.75,7.96,64400,3.09 +NASDAQ,IFSIA,1990-10-16,8.84,9.05,8.63,8.63,64800,3.32 +NASDAQ,IFSIA,1990-10-11,9.47,9.58,9.37,9.37,22200,3.60 +NASDAQ,IFSIA,1990-07-17,16.31,16.31,16.10,16.10,95400,6.19 +NASDAQ,IFSIA,1990-07-11,16.53,16.63,16.31,16.53,154000,6.35 +NASDAQ,ISIL,2010-02-05,13.54,13.94,13.40,13.85,3366200,13.85 +NASDAQ,ISIL,2009-11-11,13.59,13.80,13.48,13.65,2456200,13.53 +NASDAQ,ISIL,2009-04-09,13.20,13.78,13.17,13.72,3948900,13.22 +NASDAQ,ISIL,2009-01-27,9.16,9.88,9.15,9.73,3447100,9.27 +NASDAQ,ISIL,2008-11-05,13.25,13.42,12.64,12.67,2542700,11.96 +NASDAQ,ISIL,2008-01-14,22.50,23.19,22.40,22.80,2756800,21.21 +NASDAQ,ISIL,2007-07-12,32.80,33.42,32.74,33.42,1858200,30.88 +NASDAQ,ISIL,2007-03-21,25.83,26.77,25.78,26.37,2510100,24.29 +NASDAQ,ISIL,2007-01-04,24.29,24.59,23.94,24.45,2604400,22.43 +NASDAQ,ISIL,2006-08-29,24.40,24.69,24.19,24.67,1861300,22.58 +NASDAQ,ISIL,2006-03-14,26.24,26.56,25.84,26.45,2988700,24.06 +NASDAQ,ISIL,2006-01-20,26.25,26.36,25.34,25.54,1313300,23.20 +NASDAQ,ISIL,2005-12-15,25.88,25.88,24.95,25.34,1598600,23.01 +NASDAQ,ISIL,2005-07-26,19.20,19.56,19.15,19.52,1860100,17.66 +NASDAQ,ISIL,2005-04-14,16.86,17.12,16.70,16.79,2020900,15.15 +NASDAQ,ISIL,2004-11-17,16.81,17.71,16.81,17.54,2903800,15.79 +NASDAQ,ISIL,2004-10-25,16.41,16.68,16.10,16.13,1871700,14.49 +NASDAQ,ISIL,2004-08-13,15.50,15.79,15.35,15.70,1876600,14.10 +NASDAQ,ISIL,2004-05-03,19.90,20.29,18.94,19.29,2832900,17.26 +NASDAQ,ISIL,2003-08-15,25.51,25.79,24.85,24.98,1074000,22.30 +NASDAQ,ISIL,2001-07-12,32.40,32.70,31.60,32.05,1572300,28.62 +NASDAQ,ISIS,2009-04-22,15.59,16.05,15.47,15.50,1053200,15.50 +NASDAQ,ISIS,2008-03-28,15.06,15.06,14.36,14.47,842200,14.47 +NASDAQ,ISIS,2008-01-10,16.93,17.84,16.75,17.40,4513700,17.40 +NASDAQ,ISIS,2007-12-19,15.70,16.11,15.60,15.81,961000,15.81 +NASDAQ,ISIS,2007-11-19,16.62,16.67,16.28,16.52,2080100,16.52 +NASDAQ,ISIS,2007-04-23,9.45,9.70,9.45,9.60,915600,9.60 +NASDAQ,ISIS,2006-08-11,6.31,6.39,5.97,6.05,315200,6.05 +NASDAQ,ISIS,2005-10-27,4.40,4.48,4.20,4.20,205200,4.20 +NASDAQ,ISIS,2005-06-15,3.95,4.12,3.86,3.92,535600,3.92 +NASDAQ,ISIS,2005-05-03,3.00,3.06,2.88,2.90,261700,2.90 +NASDAQ,ISIS,2005-01-10,5.15,5.33,5.05,5.16,502300,5.16 +NASDAQ,ISIS,2003-12-01,5.99,5.99,5.69,5.87,686800,5.87 +NASDAQ,ISIS,2003-06-05,6.30,6.50,6.11,6.37,1231700,6.37 +NASDAQ,ISIS,2002-04-04,16.35,16.70,15.54,15.56,466700,15.56 +NASDAQ,ISIS,2001-02-22,11.31,11.50,10.88,11.06,163600,11.06 +NASDAQ,ISIS,2000-12-26,10.50,10.50,9.88,10.06,242600,10.06 +NASDAQ,ISIS,2000-06-01,9.81,10.00,9.50,10.00,168700,10.00 +NASDAQ,ISIS,1999-11-22,14.44,14.50,13.12,14.38,299700,14.38 +NASDAQ,ISIS,1998-02-02,13.88,14.19,13.88,14.06,228900,14.06 +NASDAQ,ISIS,1997-12-04,14.12,14.12,13.88,14.00,118700,14.00 +NASDAQ,ISIS,1997-07-09,14.12,14.19,13.00,13.19,300700,13.19 +NASDAQ,ISIS,1997-06-30,14.75,15.00,14.38,14.56,67200,14.56 +NASDAQ,ISIS,1996-10-28,16.50,16.63,15.88,16.00,78400,16.00 +NASDAQ,ISIS,1995-05-05,6.78,7.00,6.78,7.00,11500,7.00 +NASDAQ,ISIS,1993-07-16,6.13,6.38,6.13,6.13,12300,6.13 +NASDAQ,ISIS,1993-06-23,6.62,6.75,6.62,6.62,19700,6.62 +NASDAQ,ISIS,1992-07-31,8.00,8.00,7.50,7.75,13200,7.75 +NASDAQ,ISIS,1992-07-21,8.00,8.00,7.50,7.75,4400,7.75 +NASDAQ,ISIS,1992-03-03,13.00,13.00,12.00,12.38,68600,12.38 +NASDAQ,ISIS,1991-12-10,12.50,13.00,12.00,12.50,66900,12.50 +NASDAQ,ISIS,1991-10-29,19.00,19.00,18.50,19.00,23800,19.00 +NASDAQ,ISIS,1991-09-27,16.75,16.75,16.25,16.75,100800,16.75 +NASDAQ,ISIS,1991-09-17,17.75,17.75,17.25,17.75,4400,17.75 +NASDAQ,IVAN,2009-11-16,2.51,2.59,2.50,2.53,708700,2.53 +NASDAQ,IVAN,2009-09-23,2.39,2.48,2.35,2.38,2444200,2.38 +NASDAQ,IVAN,2009-04-27,1.17,1.26,1.15,1.22,830800,1.22 +NASDAQ,IVAN,2009-03-10,0.60,0.60,0.56,0.57,358900,0.57 +NASDAQ,IVAN,2009-02-23,0.61,0.61,0.55,0.55,254900,0.55 +NASDAQ,IVAN,2008-07-24,2.44,2.48,2.33,2.37,1174500,2.37 +NASDAQ,IVAN,2008-03-24,1.70,1.82,1.70,1.82,795000,1.82 +NASDAQ,IVAN,2008-03-03,1.68,1.70,1.63,1.67,440500,1.67 +NASDAQ,IVAN,2008-02-19,1.40,1.40,1.34,1.40,509200,1.40 +NASDAQ,IVAN,2007-11-27,1.83,1.84,1.73,1.75,497000,1.75 +NASDAQ,IVAN,2007-06-29,1.90,1.94,1.87,1.94,873500,1.94 +NASDAQ,IVAN,2007-06-06,2.06,2.09,1.97,2.05,6146400,2.05 +NASDAQ,IVAN,2007-06-05,1.86,1.88,1.82,1.84,839400,1.84 +NASDAQ,IVAN,2007-05-09,1.94,1.96,1.89,1.95,1141600,1.95 +NASDAQ,IVAN,2006-08-02,2.17,2.19,2.11,2.15,766300,2.15 +NASDAQ,IVAN,2004-06-29,2.22,2.24,2.17,2.18,887900,2.18 +NASDAQ,IVAN,2004-01-07,3.96,3.99,3.80,3.85,3926300,3.85 +NASDAQ,IVAN,2003-12-15,4.12,4.18,3.75,3.77,12321300,3.77 +NASDAQ,IVAN,2003-09-19,1.91,1.95,1.84,1.95,2918000,1.95 +NASDAQ,IVAN,2002-10-30,0.57,0.58,0.56,0.58,108500,0.58 +NASDAQ,IVAN,2002-07-05,1.18,1.34,1.18,1.33,48400,1.33 +NASDAQ,IVAN,2002-05-16,1.95,1.95,1.89,1.89,13000,1.89 +NASDAQ,IVAN,2002-01-14,1.81,1.81,1.76,1.77,49400,1.77 +NASDAQ,IVAN,2001-11-13,2.20,2.38,2.02,2.09,460400,2.09 +NASDAQ,IVAN,2001-06-22,3.75,3.85,3.71,3.78,83700,3.78 +NASDAQ,IVAN,2001-06-15,3.69,3.69,3.50,3.60,67700,3.60 +NASDAQ,INFA,2009-05-08,15.26,15.51,15.00,15.13,675900,15.13 +NASDAQ,INFA,2009-05-04,15.75,15.80,15.55,15.74,1378200,15.74 +NASDAQ,INFA,2009-03-25,13.79,14.15,13.61,13.96,1275000,13.96 +NASDAQ,INFA,2009-02-24,12.96,13.22,12.89,13.17,851800,13.17 +NASDAQ,INFA,2009-02-17,13.31,13.65,13.17,13.28,1156500,13.28 +NASDAQ,INFA,2008-11-11,12.92,13.20,12.86,12.89,649300,12.89 +NASDAQ,INFA,2008-08-29,17.07,17.07,16.71,16.87,394500,16.87 +NASDAQ,INFA,2008-08-27,16.55,17.03,16.55,16.80,413700,16.80 +NASDAQ,INFA,2008-03-28,17.14,17.17,16.93,16.95,1147500,16.95 +NASDAQ,INFA,2007-10-26,17.15,17.44,17.01,17.06,1177600,17.06 +NASDAQ,INFA,2006-06-20,13.81,13.92,13.30,13.51,983500,13.51 +NASDAQ,INFA,2006-05-03,15.51,15.90,15.49,15.81,1069900,15.81 +NASDAQ,INFA,2005-05-02,7.78,7.93,7.71,7.89,1001300,7.89 +NASDAQ,INFA,2005-03-09,7.30,7.57,7.30,7.39,1067600,7.39 +NASDAQ,INFA,2004-10-08,6.27,6.44,6.00,6.36,1240500,6.36 +NASDAQ,INFA,2004-03-19,9.09,9.10,8.60,8.65,549300,8.65 +NASDAQ,INFA,2004-03-01,9.62,9.88,9.39,9.55,1450200,9.55 +NASDAQ,INFA,2003-12-02,11.65,11.75,11.43,11.46,515700,11.46 +NASDAQ,INFA,2003-03-07,6.30,6.44,6.15,6.28,956400,6.28 +NASDAQ,INFA,2002-10-03,3.27,3.65,3.18,3.55,1329300,3.55 +NASDAQ,INFA,2002-09-16,3.97,4.15,3.91,3.99,445100,3.99 +NASDAQ,INFA,2002-07-01,7.10,7.10,6.20,6.23,727700,6.23 +NASDAQ,INFA,2002-05-24,8.80,8.80,8.56,8.63,278300,8.63 +NASDAQ,INFA,2002-01-23,12.56,12.80,12.04,12.68,739400,12.68 +NASDAQ,INFA,2001-12-24,13.37,13.50,13.17,13.30,124400,13.30 +NASDAQ,INFA,2001-09-18,5.85,5.85,5.13,5.25,494800,5.25 +NASDAQ,INFA,2001-01-19,35.38,36.50,34.62,35.00,1163800,35.00 +NASDAQ,INFA,2000-11-28,85.19,87.25,77.38,77.88,321600,38.94 +NASDAQ,INFA,1999-06-17,25.00,25.25,25.00,25.12,7200,6.28 +NASDAQ,INFI,2010-01-07,6.00,6.10,5.75,5.96,39100,5.96 +NASDAQ,INFI,2009-07-22,7.26,7.52,7.17,7.48,37500,7.48 +NASDAQ,INFI,2008-11-06,5.56,5.60,5.38,5.55,17600,5.55 +NASDAQ,INFI,2008-05-28,7.24,7.36,7.18,7.26,12500,7.26 +NASDAQ,INFI,2007-02-23,13.93,14.26,13.90,13.97,9700,13.97 +NASDAQ,INFI,2006-09-06,3.98,4.00,3.91,3.94,57400,15.76 +NASDAQ,INFI,2006-07-19,2.62,2.64,2.60,2.63,12200,10.52 +NASDAQ,INFI,2006-06-30,2.60,2.64,2.60,2.60,26700,10.40 +NASDAQ,INFI,2006-02-23,2.40,2.47,2.39,2.46,5100,9.84 +NASDAQ,INFI,2005-10-05,3.35,3.35,3.33,3.33,800,13.32 +NASDAQ,INFI,2005-08-29,2.96,2.97,2.92,2.95,2100,11.80 +NASDAQ,INFI,2005-01-31,4.21,4.28,4.18,4.27,7700,17.08 +NASDAQ,INFI,2004-06-01,5.04,5.50,4.90,5.30,20900,21.20 +NASDAQ,INFI,2004-03-23,6.09,6.09,5.92,5.93,4100,23.72 +NASDAQ,INFI,2003-12-19,6.00,6.00,5.70,5.75,9900,23.00 +NASDAQ,INFI,2003-10-21,5.93,6.15,5.80,5.90,8200,23.60 +NASDAQ,INFI,2003-10-13,5.70,5.75,5.70,5.74,1300,22.96 +NASDAQ,INFI,2003-05-16,3.84,4.27,3.84,4.10,10200,16.40 +NASDAQ,INFI,2003-04-17,2.96,3.00,2.79,2.94,6000,11.76 +NASDAQ,INFI,2003-03-27,2.62,2.88,2.62,2.88,27200,11.52 +NASDAQ,INFI,2002-05-30,5.83,6.05,5.83,6.00,14800,24.00 +NASDAQ,INPH,2010-01-19,3.00,3.15,2.99,3.01,21200,3.01 +NASDAQ,INPH,2009-09-02,4.04,4.04,4.02,4.02,3600,4.02 +NASDAQ,INPH,2009-06-23,5.13,5.20,5.02,5.04,8100,5.04 +NASDAQ,INPH,2009-06-04,5.98,5.98,5.46,5.60,30300,5.60 +NASDAQ,INPH,2009-01-22,1.52,1.61,1.41,1.46,9800,1.46 +NASDAQ,INPH,2008-07-09,3.16,3.20,3.14,3.16,3600,3.16 +NASDAQ,INPH,2008-03-25,4.95,5.04,4.91,5.00,8200,5.00 +NASDAQ,INPH,2008-02-12,7.18,7.18,6.83,7.04,17600,7.04 +NASDAQ,INPH,2007-10-08,10.73,11.32,10.73,11.28,12300,11.28 +NASDAQ,INPH,2007-08-31,9.45,9.68,9.35,9.49,44000,9.49 +NASDAQ,INPH,2007-04-18,10.49,10.74,10.22,10.66,9700,10.66 +NASDAQ,INPH,2006-02-13,6.48,6.48,5.65,6.20,24600,6.20 +NASDAQ,INPH,2005-07-06,5.98,6.48,5.98,6.48,6100,6.48 +NASDAQ,INPH,2005-01-20,8.44,8.44,7.80,7.88,3600,7.88 +NASDAQ,INPH,2004-10-22,7.80,7.96,7.50,7.65,51700,7.65 +NASDAQ,INPH,2004-04-16,10.00,10.15,9.72,9.85,13700,9.85 +NASDAQ,INPH,2004-03-26,11.84,11.96,11.80,11.89,21200,11.89 +NASDAQ,INPH,2003-11-11,17.75,18.14,17.00,17.93,55600,17.93 +NASDAQ,INPH,2003-08-25,7.31,7.38,7.20,7.30,7200,7.30 +NASDAQ,INPH,2001-11-05,3.50,3.65,3.45,3.47,2200,3.47 +NASDAQ,INPH,2001-07-02,5.12,5.19,5.10,5.10,25700,5.10 +NASDAQ,INPH,2000-05-09,18.75,18.88,17.50,18.75,101100,18.75 +NASDAQ,INPH,1999-05-12,8.50,11.87,8.50,10.25,401300,10.25 +NASDAQ,INPH,1999-01-06,6.94,7.06,6.88,6.88,11900,6.88 +NASDAQ,INPH,1998-09-09,5.06,5.44,5.06,5.12,26300,5.12 +NASDAQ,INPH,1997-11-10,7.41,7.44,7.41,7.44,4500,7.44 +NASDAQ,INPH,1997-04-24,6.75,6.75,6.38,6.38,12100,6.38 +NASDAQ,INPH,1997-01-22,10.88,10.88,10.00,10.12,15100,10.12 +NASDAQ,INPH,1996-11-15,11.62,12.00,11.62,11.75,2300,11.75 +NASDAQ,INPH,1996-05-17,16.75,17.25,16.00,16.25,25300,16.25 +NASDAQ,INPH,1996-02-26,12.50,12.50,11.62,12.00,3100,12.00 +NASDAQ,INPH,1995-10-11,13.37,13.37,12.88,13.00,48900,13.00 +NASDAQ,INPH,1995-06-19,11.00,12.13,10.25,10.63,47200,10.63 +NASDAQ,INPH,1995-05-30,11.00,11.00,10.25,10.88,29000,10.88 +NASDAQ,INPH,1995-03-30,10.75,10.75,10.37,10.50,13000,10.50 +NASDAQ,INPH,1995-02-13,11.25,12.00,10.50,11.87,119200,11.87 +NASDAQ,INPH,1994-02-04,4.37,4.63,4.25,4.25,6300,4.25 +NASDAQ,INPH,1993-11-19,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,INPH,1993-09-09,5.00,5.25,4.50,4.75,27500,4.75 +NASDAQ,INPH,1993-08-09,4.75,4.75,4.63,4.75,8000,4.75 +NASDAQ,INPH,1992-09-11,7.25,7.37,6.62,7.37,16600,7.37 +NASDAQ,INPH,1991-03-28,8.50,9.13,8.00,9.13,407700,9.13 +NASDAQ,INPH,1991-01-16,4.37,4.37,4.37,4.37,1000,4.37 +NASDAQ,INPH,1990-05-21,6.75,7.12,6.75,7.00,21100,7.00 +NASDAQ,INPH,1990-05-18,6.75,7.00,6.75,6.75,12800,6.75 +NASDAQ,ISLN,2009-06-16,4.23,4.42,4.22,4.30,215000,4.30 +NASDAQ,ISLN,2008-07-23,4.72,4.95,4.72,4.87,131900,4.87 +NASDAQ,ISLN,2007-07-10,15.50,15.58,15.00,15.20,441400,15.20 +NASDAQ,IGOI,2010-01-15,1.30,1.35,1.30,1.33,95900,1.33 +NASDAQ,IGOI,2009-12-07,1.14,1.20,1.14,1.14,96600,1.14 +NASDAQ,IGOI,2009-11-18,1.26,1.26,1.19,1.26,68200,1.26 +NASDAQ,IGOI,2008-12-15,0.81,0.83,0.78,0.78,6800,0.78 +NASDAQ,IGOI,2008-10-20,0.76,0.81,0.70,0.81,31000,0.81 +NASDAQ,IGOI,2008-10-10,0.88,0.90,0.63,0.86,49100,0.86 +NASDAQ,IGOI,2008-09-24,1.08,1.13,1.05,1.08,20000,1.08 +NASDAQ,IGOI,2007-12-12,1.85,1.85,1.72,1.78,84300,1.78 +NASDAQ,IGOI,2007-11-02,3.11,3.17,3.01,3.05,79600,3.05 +NASDAQ,IGOI,2007-10-30,3.11,3.18,3.11,3.14,103800,3.14 +NASDAQ,IGOI,2007-06-06,2.89,2.89,2.80,2.85,151900,2.85 +NASDAQ,IGOI,2007-03-21,3.07,3.45,3.00,3.30,274600,3.30 +NASDAQ,IGOI,2006-09-19,6.00,6.04,5.55,5.97,600500,5.97 +NASDAQ,IGOI,2006-06-19,7.13,7.15,6.90,6.96,190300,6.96 +NASDAQ,IGOI,2005-08-23,10.84,10.92,10.50,10.62,159100,10.62 +NASDAQ,IGOI,2005-05-03,7.70,7.75,7.60,7.63,289800,7.63 +NASDAQ,IGOI,2005-03-31,7.00,7.00,6.77,6.99,93700,6.99 +NASDAQ,IGOI,2004-06-21,8.50,8.91,8.50,8.80,95100,8.80 +NASDAQ,IGOI,2004-04-22,8.86,9.15,8.58,8.90,233900,8.90 +NASDAQ,IGOI,2004-04-06,9.09,9.41,9.09,9.18,247300,9.18 +NASDAQ,IGOI,2004-01-21,8.10,8.40,8.10,8.25,559900,8.25 +NASDAQ,IGOI,2003-07-01,3.98,3.98,3.77,3.80,145900,3.80 +NASDAQ,IGOI,2003-05-05,1.90,2.13,1.86,2.13,467300,2.13 +NASDAQ,IGOI,2002-11-18,0.94,0.95,0.84,0.86,62700,0.86 +NASDAQ,IGOI,2002-11-04,0.93,1.06,0.89,0.89,97900,0.89 +NASDAQ,IGOI,2002-10-25,0.72,0.73,0.60,0.67,471600,0.67 +NASDAQ,IGOI,2002-05-20,1.50,1.64,1.45,1.50,56000,1.50 +NASDAQ,IGOI,2002-04-24,1.58,1.62,1.58,1.60,15300,1.60 +NASDAQ,IGOI,2001-11-26,1.75,1.75,1.61,1.70,8400,1.70 +NASDAQ,IGOI,2000-07-06,13.25,13.62,13.00,13.19,396000,13.19 +NASDAQ,IGOI,2000-07-05,13.50,13.88,13.00,13.12,307300,13.12 +NASDAQ,INOD,2009-06-05,4.42,4.46,4.24,4.35,75300,4.35 +NASDAQ,INOD,2007-09-28,3.90,3.91,3.86,3.88,5100,3.88 +NASDAQ,INOD,2007-09-13,3.95,3.95,3.85,3.89,3100,3.89 +NASDAQ,INOD,2007-07-16,4.19,4.20,4.04,4.17,11400,4.17 +NASDAQ,INOD,2007-05-23,3.85,3.87,3.74,3.74,6600,3.74 +NASDAQ,INOD,2007-02-15,2.70,2.70,2.65,2.68,18000,2.68 +NASDAQ,INOD,2006-09-13,1.61,1.70,1.59,1.69,17100,1.69 +NASDAQ,INOD,2006-03-07,2.88,3.02,2.86,2.99,54500,2.99 +NASDAQ,INOD,2006-02-09,3.04,3.09,2.86,3.05,26100,3.05 +NASDAQ,INOD,2005-12-21,3.55,3.55,3.25,3.28,61300,3.28 +NASDAQ,INOD,2005-05-19,3.04,3.04,2.84,2.93,46000,2.93 +NASDAQ,INOD,2005-02-16,4.50,4.50,4.26,4.31,72500,4.31 +NASDAQ,INOD,2004-04-14,3.32,3.45,3.32,3.38,11000,3.38 +NASDAQ,INOD,2002-08-14,1.13,1.17,1.07,1.12,24400,1.12 +NASDAQ,INOD,2002-05-22,1.90,1.90,1.80,1.80,14200,1.80 +NASDAQ,INOD,2002-03-14,2.35,2.60,2.15,2.20,118300,2.20 +NASDAQ,INOD,2001-04-30,7.87,8.45,7.87,8.35,566100,8.35 +NASDAQ,INOD,2000-05-25,6.06,6.25,6.00,6.19,18400,1.55 +NASDAQ,INOD,1999-08-05,10.50,10.50,10.00,10.00,18000,0.83 +NASDAQ,INOD,1999-08-02,9.44,9.44,8.50,9.13,13200,0.76 +NASDAQ,INOD,1997-12-24,0.78,0.78,0.78,0.78,2000,0.20 +NASDAQ,INOD,1996-12-23,1.31,1.31,1.12,1.12,36800,0.28 +NASDAQ,INOD,1996-05-16,3.62,3.62,3.38,3.38,7200,0.84 +NASDAQ,INOD,1995-07-17,3.62,3.62,3.31,3.62,3200,0.91 +NASDAQ,INOD,1994-07-29,6.50,6.50,6.00,6.50,27600,1.63 +NASDAQ,INOD,1993-12-13,7.75,7.75,7.00,7.75,6400,1.94 +NASDAQ,IDXX,2009-11-10,51.96,53.33,51.49,52.81,296500,52.81 +NASDAQ,IDXX,2009-04-14,37.37,37.97,37.32,37.63,440300,37.63 +NASDAQ,IDXX,2009-02-11,33.86,34.23,33.50,34.00,323600,34.00 +NASDAQ,IDXX,2009-01-09,31.58,31.69,30.54,30.70,608400,30.70 +NASDAQ,IDXX,2008-01-25,55.28,55.28,51.30,53.35,935300,53.35 +NASDAQ,IDXX,2007-12-26,59.77,59.91,58.56,59.28,128900,59.28 +NASDAQ,IDXX,2007-04-18,87.65,87.65,86.41,86.94,163000,43.47 +NASDAQ,IDXX,2007-01-23,84.42,85.16,84.12,84.85,267000,42.42 +NASDAQ,IDXX,2006-11-24,84.42,84.80,84.29,84.67,212600,42.33 +NASDAQ,IDXX,2005-06-29,58.42,59.01,58.29,58.59,204800,29.30 +NASDAQ,IDXX,2005-06-24,57.76,57.96,57.21,57.56,178800,28.78 +NASDAQ,IDXX,2004-09-23,49.62,49.78,48.85,49.52,269400,24.76 +NASDAQ,IDXX,2004-07-13,57.97,58.68,57.87,58.12,537800,29.06 +NASDAQ,IDXX,2003-08-07,39.11,39.40,38.46,38.60,755600,19.30 +NASDAQ,IDXX,2003-06-11,35.78,36.25,35.50,36.21,433000,18.10 +NASDAQ,IDXX,2002-10-15,30.90,31.49,30.55,30.96,702200,15.48 +NASDAQ,IDXX,2001-04-18,24.15,25.55,24.00,25.54,1261000,12.77 +NASDAQ,IDXX,1999-06-24,22.94,23.12,21.81,21.81,783200,10.91 +NASDAQ,IDXX,1999-06-02,24.38,26.00,23.88,25.50,420200,12.75 +NASDAQ,IDXX,1999-04-05,24.00,24.38,23.12,24.19,663000,12.09 +NASDAQ,IDXX,1999-03-26,23.00,23.62,22.75,23.12,377000,11.56 +NASDAQ,IDXX,1999-03-22,20.75,21.19,19.75,20.00,1302800,10.00 +NASDAQ,IDXX,1999-02-05,24.50,24.62,23.56,23.75,1197600,11.88 +NASDAQ,IDXX,1998-12-04,26.12,27.56,25.50,27.38,1356000,13.69 +NASDAQ,IDXX,1998-04-03,19.00,19.25,18.88,19.12,916200,9.56 +NASDAQ,IDXX,1997-10-07,18.75,20.50,18.62,19.88,2364400,9.94 +NASDAQ,IDXX,1997-07-29,15.88,16.00,15.50,15.88,615800,7.94 +NASDAQ,IDXX,1997-06-17,12.50,13.62,12.38,13.31,1990400,6.66 +NASDAQ,IDXX,1997-04-08,14.25,14.38,13.88,14.00,1701200,7.00 +NASDAQ,IDXX,1996-06-18,44.25,44.25,41.75,41.75,665000,20.88 +NASDAQ,IDXX,1996-04-17,37.75,38.25,37.75,37.75,918200,18.87 +NASDAQ,IDXX,1996-02-16,49.00,49.25,48.25,49.00,1459600,24.50 +NASDAQ,IDXX,1995-05-11,45.50,46.00,44.75,44.75,178400,11.19 +NASDAQ,IDXX,1995-03-15,46.00,46.75,44.50,45.50,1686400,11.38 +NASDAQ,IDXX,1994-06-30,30.25,30.25,29.75,29.75,646800,7.44 +NASDAQ,IDXX,1994-01-12,28.25,28.75,28.00,28.75,288800,7.19 +NASDAQ,IDXX,1993-08-03,46.00,46.75,46.00,46.00,716800,5.75 +NASDAQ,IDXX,1993-07-21,45.50,45.50,44.50,45.50,44000,5.69 +NASDAQ,IDXX,1993-07-16,44.00,45.00,44.00,45.00,76000,5.62 +NASDAQ,IDXX,1993-01-05,33.00,33.50,33.00,33.25,179200,4.16 +NASDAQ,IDXX,1992-12-24,32.50,32.75,32.00,32.00,97600,4.00 +NASDAQ,IDXX,1992-09-21,26.00,26.00,25.00,25.00,227200,3.12 +NASDAQ,IDXX,1992-04-07,21.50,21.50,20.50,20.50,2776800,2.56 +NASDAQ,IDXX,1991-11-22,25.00,25.50,22.00,23.00,506400,2.88 +NASDAQ,IDXX,1991-10-24,22.75,23.75,22.25,22.75,569600,2.84 +NASDAQ,IDXX,1991-10-02,17.87,18.25,17.87,18.25,195200,2.28 +NASDAQ,IBCP,2007-10-18,10.40,10.55,10.29,10.39,107700,9.80 +NASDAQ,IBCP,2006-11-02,23.30,23.51,23.22,23.29,122700,20.91 +NASDAQ,IBCP,2006-07-10,26.21,26.35,26.16,26.25,64400,22.26 +NASDAQ,IBCP,2004-10-25,26.28,26.97,26.04,26.77,43600,20.62 +NASDAQ,IBCP,2002-01-17,26.39,26.39,26.03,26.35,45700,10.96 +NASDAQ,IBCP,2001-12-19,28.35,29.10,28.35,29.00,80600,11.98 +NASDAQ,IBCP,2001-07-09,22.84,24.22,22.84,23.44,36000,9.16 +NASDAQ,IBCP,2001-02-26,19.56,20.06,19.56,20.06,77800,7.73 +NASDAQ,IBCP,2000-10-19,17.44,18.00,17.31,17.75,52700,6.79 +NASDAQ,IBCP,2000-06-22,13.19,13.19,13.00,13.19,19800,4.71 +NASDAQ,IBCP,1998-03-31,39.63,39.63,39.00,39.00,6000,7.85 +NASDAQ,IBCP,1998-03-06,42.25,42.25,41.25,42.00,11400,8.45 +NASDAQ,IBCP,1997-12-09,35.50,35.63,35.00,35.00,61000,7.01 +NASDAQ,IBCP,1997-04-04,38.00,38.75,38.00,38.25,20300,4.81 +NASDAQ,IBCP,1996-11-15,31.75,31.75,31.75,31.75,1000,3.94 +NASDAQ,IBCP,1996-11-14,31.75,32.50,31.75,32.50,2700,4.03 +NASDAQ,IBCP,1996-06-19,29.00,29.00,29.00,29.00,000,3.36 +NASDAQ,IBCP,1995-12-11,27.75,27.75,27.00,27.00,9200,3.08 +NASDAQ,IBCP,1995-12-01,27.00,27.37,27.00,27.37,9200,3.12 +NASDAQ,IBCP,1995-05-18,24.62,24.62,24.62,24.62,5100,2.78 +NASDAQ,IBCP,1995-01-18,24.50,24.50,24.50,24.50,000,2.74 +NASDAQ,IBCP,1994-12-05,25.00,25.00,24.50,24.62,5100,2.73 +NASDAQ,IBCP,1994-04-29,20.00,20.00,20.00,20.00,23600,2.18 +NASDAQ,IBCP,1994-02-04,20.00,20.00,19.25,19.25,38000,2.08 +NASDAQ,IBCP,1993-12-30,20.00,20.00,20.00,20.00,4600,2.16 +NASDAQ,IBCP,1993-08-20,19.75,19.87,19.75,19.75,21300,2.10 +NASDAQ,IBCP,1993-01-06,19.25,19.25,18.50,18.50,5100,1.94 +NASDAQ,IBCP,1992-03-11,13.00,13.00,12.63,12.63,46600,1.28 +NASDAQ,IBCP,1990-05-31,8.13,8.13,8.00,8.00,9800,0.75 +NASDAQ,IBCP,1990-05-08,7.25,7.75,7.25,7.75,174500,0.72 +NASDAQ,INSM,2009-07-01,1.00,1.03,0.96,1.02,3507400,1.02 +NASDAQ,INSM,2009-03-09,0.90,0.90,0.85,0.90,348300,0.90 +NASDAQ,INSM,2008-08-05,0.74,0.74,0.70,0.73,174800,0.73 +NASDAQ,INSM,2008-03-03,0.80,0.82,0.78,0.79,321600,0.79 +NASDAQ,INSM,2007-12-19,0.91,0.91,0.88,0.89,486100,0.89 +NASDAQ,INSM,2007-10-18,0.92,0.96,0.90,0.95,1091900,0.95 +NASDAQ,INSM,2007-05-07,0.89,0.90,0.85,0.87,5083600,0.87 +NASDAQ,INSM,2007-03-08,0.86,0.89,0.75,0.76,10915400,0.76 +NASDAQ,INSM,2007-02-16,1.05,1.19,1.01,1.18,7377000,1.18 +NASDAQ,INSM,2006-06-01,1.65,1.66,1.59,1.61,960600,1.61 +NASDAQ,INSM,2006-03-17,2.09,2.12,2.04,2.10,2062700,2.10 +NASDAQ,INSM,2006-03-15,2.08,2.09,1.96,1.96,3575300,1.96 +NASDAQ,INSM,2005-12-30,1.95,1.97,1.87,1.97,1395500,1.97 +NASDAQ,INSM,2005-01-27,1.55,1.69,1.55,1.68,64900,1.68 +NASDAQ,INSM,2003-11-03,3.03,3.09,2.95,3.00,148200,3.00 +NASDAQ,INSM,2003-09-24,3.14,3.14,2.90,2.95,389300,2.95 +NASDAQ,INSM,2003-08-29,2.71,2.71,2.61,2.70,123000,2.70 +NASDAQ,INSM,2003-06-12,2.99,3.22,2.67,3.07,1262900,3.07 +NASDAQ,INSM,2002-12-06,0.61,0.66,0.61,0.65,111700,0.65 +NASDAQ,INSM,2002-11-19,0.52,0.53,0.50,0.51,103400,0.51 +NASDAQ,INSM,2002-06-05,1.88,1.99,1.70,1.97,115800,1.97 +NASDAQ,INSM,2001-03-01,4.88,5.06,4.50,4.88,95400,4.88 +NASDAQ,INSM,2001-01-24,5.38,6.88,5.25,6.38,214200,6.38 +NASDAQ,INSM,2000-06-08,3.44,3.69,3.12,3.25,76500,13.00 +NASDAQ,IMMU,2010-01-06,3.30,3.38,3.20,3.21,714800,3.21 +NASDAQ,IMMU,2009-09-03,6.18,6.29,5.86,6.21,2458900,6.21 +NASDAQ,IMMU,2008-07-28,2.48,2.56,2.40,2.40,219400,2.40 +NASDAQ,IMMU,2008-02-01,2.29,2.40,2.22,2.35,301400,2.35 +NASDAQ,IMMU,2007-10-25,2.68,2.68,2.45,2.48,734700,2.48 +NASDAQ,IMMU,2007-10-19,2.81,2.86,2.55,2.58,1065300,2.58 +NASDAQ,IMMU,2007-08-23,2.27,2.34,2.17,2.23,855600,2.23 +NASDAQ,IMMU,2007-06-05,5.31,5.48,5.12,5.30,776100,5.30 +NASDAQ,IMMU,2006-06-05,2.91,2.97,2.82,2.84,468200,2.84 +NASDAQ,IMMU,2006-04-10,2.93,3.00,2.82,2.83,156900,2.83 +NASDAQ,IMMU,2006-03-22,2.40,2.55,2.35,2.42,191700,2.42 +NASDAQ,IMMU,2006-02-15,2.81,3.02,2.75,3.01,502600,3.01 +NASDAQ,IMMU,2005-10-24,1.83,1.92,1.75,1.79,143900,1.79 +NASDAQ,IMMU,2005-03-28,2.81,2.90,2.54,2.75,828800,2.75 +NASDAQ,IMMU,2004-11-30,3.10,3.12,2.81,2.81,325700,2.81 +NASDAQ,IMMU,2004-06-04,6.00,6.11,5.95,6.00,385800,6.00 +NASDAQ,IMMU,2004-03-01,4.24,4.29,4.05,4.18,249200,4.18 +NASDAQ,IMMU,2003-09-04,8.54,8.98,8.51,8.88,467200,8.88 +NASDAQ,IMMU,2003-08-20,7.10,7.51,7.05,7.42,603500,7.42 +NASDAQ,IMMU,2003-04-07,3.47,3.50,3.28,3.32,194700,3.32 +NASDAQ,IMMU,2003-04-04,3.38,3.44,3.25,3.34,213600,3.34 +NASDAQ,IMMU,2003-03-18,2.52,3.00,2.50,2.99,189600,2.99 +NASDAQ,IMMU,2002-06-04,9.68,9.95,7.73,8.43,2720600,8.43 +NASDAQ,IMMU,2002-05-30,12.23,12.25,11.77,12.15,355300,12.15 +NASDAQ,IMMU,2001-12-31,22.00,22.19,20.25,20.26,521800,20.26 +NASDAQ,IMMU,2001-08-21,14.00,14.50,13.73,13.75,157100,13.75 +NASDAQ,IMMU,2001-05-15,13.45,13.50,12.90,12.95,122900,12.95 +NASDAQ,IMMU,2000-01-19,15.50,17.38,14.62,16.00,1714700,16.00 +NASDAQ,IMMU,1999-12-06,3.25,4.00,3.06,3.94,1420600,3.94 +NASDAQ,IMMU,1999-08-31,1.08,1.09,1.03,1.09,84000,1.09 +NASDAQ,IMMU,1998-12-03,2.78,2.87,2.69,2.69,119300,2.69 +NASDAQ,IMMU,1998-03-02,4.50,4.63,4.50,4.50,88800,4.50 +NASDAQ,IMMU,1998-02-12,4.44,4.75,4.37,4.69,93100,4.69 +NASDAQ,IMMU,1998-01-08,3.50,3.62,3.31,3.56,72400,3.56 +NASDAQ,IMMU,1997-08-04,5.25,5.50,4.63,4.63,437900,4.63 +NASDAQ,IMMU,1996-11-27,6.75,7.06,6.62,6.62,184000,6.62 +NASDAQ,IMMU,1996-10-24,7.75,8.00,7.37,7.50,191200,7.50 +NASDAQ,IMMU,1996-09-20,8.50,8.50,8.00,8.00,183400,8.00 +NASDAQ,IMMU,1996-09-05,8.00,8.25,8.00,8.00,175700,8.00 +NASDAQ,IMMU,1996-04-08,8.38,8.62,8.25,8.50,353900,8.50 +NASDAQ,IMMU,1995-08-16,3.75,4.00,3.75,3.94,111200,3.94 +NASDAQ,IMMU,1994-12-01,4.50,4.50,4.12,4.37,26700,4.37 +NASDAQ,IMMU,1994-10-21,4.37,4.50,4.12,4.12,71600,4.12 +NASDAQ,IMMU,1994-06-10,4.50,4.50,4.37,4.37,33400,4.37 +NASDAQ,IMMU,1994-05-09,3.50,3.50,3.13,3.25,78500,3.25 +NASDAQ,IMMU,1994-02-01,6.25,6.50,6.13,6.25,64100,6.25 +NASDAQ,IMMU,1993-01-22,10.75,11.87,10.75,11.50,402200,11.50 +NASDAQ,IMMU,1991-11-27,9.25,9.50,9.00,9.25,23300,9.25 +NASDAQ,IMMU,1991-07-19,7.75,8.00,7.75,8.00,21800,8.00 +NASDAQ,IMMU,1990-06-13,2.75,3.00,2.75,2.75,14400,2.75 +NASDAQ,ITRI,2009-12-22,67.09,67.56,66.85,67.34,393900,67.34 +NASDAQ,ITRI,2009-10-22,56.93,56.94,54.92,55.91,719600,55.91 +NASDAQ,ITRI,2009-06-18,56.98,57.76,56.29,56.60,378100,56.60 +NASDAQ,ITRI,2009-05-15,47.78,49.36,47.78,48.68,560200,48.68 +NASDAQ,ITRI,2009-02-24,45.85,48.35,45.02,47.82,810700,47.82 +NASDAQ,ITRI,2008-08-25,104.30,104.30,102.51,103.24,156900,103.24 +NASDAQ,ITRI,2008-06-18,95.04,96.86,94.95,96.29,455200,96.29 +NASDAQ,ITRI,2008-04-15,91.87,92.88,91.25,92.08,338900,92.08 +NASDAQ,ITRI,2007-11-13,76.97,78.42,74.00,77.45,1064100,77.45 +NASDAQ,ITRI,2007-11-08,85.31,86.86,80.90,83.90,649900,83.90 +NASDAQ,ITRI,2007-09-21,92.34,93.46,91.73,92.97,455400,92.97 +NASDAQ,ITRI,2006-05-02,67.10,67.23,65.48,66.29,415200,66.29 +NASDAQ,ITRI,2006-03-24,57.25,58.95,57.04,58.55,232500,58.55 +NASDAQ,ITRI,2004-12-28,22.78,23.91,22.78,23.81,209900,23.81 +NASDAQ,ITRI,2004-01-07,18.03,18.13,17.78,18.00,198700,18.00 +NASDAQ,ITRI,2003-06-25,20.65,21.85,20.65,21.49,167900,21.49 +NASDAQ,ITRI,2003-01-30,16.16,16.53,15.92,15.92,307000,15.92 +NASDAQ,ITRI,2002-08-08,16.39,16.50,15.72,16.41,121000,16.41 +NASDAQ,ITRI,2001-02-13,6.97,7.00,6.31,6.81,83100,6.81 +NASDAQ,ITRI,2000-09-22,6.12,6.12,5.50,5.88,26100,5.88 +NASDAQ,ITRI,2000-05-04,5.53,5.56,5.50,5.50,46700,5.50 +NASDAQ,ITRI,2000-04-04,6.50,6.69,5.87,6.25,47800,6.25 +NASDAQ,ITRI,1999-07-02,8.00,8.56,8.00,8.31,31000,8.31 +NASDAQ,ITRI,1999-05-18,8.44,8.81,8.25,8.38,72200,8.38 +NASDAQ,ITRI,1998-05-22,16.00,16.25,15.75,16.12,34700,16.12 +NASDAQ,ITRI,1998-03-09,21.00,21.50,20.75,21.00,36500,21.00 +NASDAQ,ITRI,1996-09-06,32.00,32.00,31.25,31.37,205700,31.37 +NASDAQ,ITRI,1996-08-09,36.75,37.00,35.50,36.00,51500,36.00 +NASDAQ,ITRI,1996-07-17,28.25,33.25,28.00,32.50,255800,32.50 +NASDAQ,ITRI,1996-05-16,53.00,53.75,53.00,53.75,9300,53.75 +NASDAQ,ITRI,1995-05-26,28.75,29.25,28.75,29.25,4500,29.25 +NASDAQ,ITRI,1995-01-18,22.00,22.00,21.50,21.75,26300,21.75 +NASDAQ,ITRI,1994-10-20,21.75,23.25,21.75,23.00,353000,23.00 +NASDAQ,ITRI,1994-03-30,16.50,17.00,16.25,16.25,27400,16.25 +NASDAQ,ITRI,1994-02-08,16.00,16.75,16.00,16.75,1000,16.75 +NASDAQ,IDSY,2009-12-23,3.20,3.23,3.18,3.22,3900,3.22 +NASDAQ,IDSY,2009-07-31,3.53,3.87,3.53,3.70,20600,3.70 +NASDAQ,IDSY,2009-05-15,3.44,3.48,3.35,3.48,7400,3.48 +NASDAQ,IDSY,2008-12-18,4.10,4.10,3.90,3.98,15700,3.98 +NASDAQ,IDSY,2008-06-09,7.16,7.20,7.01,7.01,47500,7.01 +NASDAQ,IDSY,2008-05-09,7.30,7.44,6.80,6.99,65300,6.99 +NASDAQ,IDSY,2008-01-29,9.07,9.10,8.80,9.01,12800,9.01 +NASDAQ,IDSY,2007-12-24,13.00,13.25,13.00,13.21,16100,13.21 +NASDAQ,IDSY,2007-06-07,13.57,13.86,13.50,13.74,40200,13.74 +NASDAQ,IDSY,2007-04-10,11.85,11.88,11.61,11.75,57700,11.75 +NASDAQ,IDSY,2007-02-14,16.21,16.21,15.23,15.46,116100,15.46 +NASDAQ,IDSY,2005-11-22,20.10,21.39,19.99,21.18,188100,21.18 +NASDAQ,IDSY,2005-04-18,11.18,11.25,10.75,10.96,73800,10.96 +NASDAQ,IDSY,2004-08-25,12.00,12.42,11.99,12.42,20600,12.42 +NASDAQ,IDSY,2004-08-11,10.96,11.15,10.75,11.10,16700,11.10 +NASDAQ,IDSY,2004-04-02,6.40,6.83,6.35,6.78,7400,6.78 +NASDAQ,IDSY,2004-02-13,6.25,6.42,6.19,6.42,1800,6.42 +NASDAQ,IDSY,2003-03-18,4.75,4.79,4.75,4.78,30400,4.78 +NASDAQ,IDSY,2002-10-31,4.06,4.10,4.06,4.08,27000,4.08 +NASDAQ,IDSY,2002-10-29,3.96,4.01,3.65,4.01,7700,4.01 +NASDAQ,IDSY,2002-07-16,3.85,4.05,3.71,4.05,16600,4.05 +NASDAQ,IDSY,2002-02-26,9.10,9.20,8.95,9.08,23200,9.08 +NASDAQ,IDSY,2002-02-11,7.85,8.20,7.85,7.90,6200,7.90 +NASDAQ,IDSY,2001-07-26,5.60,5.60,5.60,5.60,600,5.60 +NASDAQ,IDSY,2001-05-24,5.35,5.35,5.35,5.35,1000,5.35 +NASDAQ,IDSY,2001-04-18,3.55,3.75,3.50,3.75,3700,3.75 +NASDAQ,IDSY,2000-09-20,5.06,5.19,5.06,5.19,1900,5.19 +NASDAQ,IDSY,2000-09-15,5.38,5.38,5.38,5.38,800,5.38 +NASDAQ,IDSY,2000-07-05,4.00,4.12,4.00,4.12,19700,4.12 +NASDAQ,IDSY,1999-11-03,4.56,4.56,4.50,4.56,24000,4.56 +NASDAQ,INSU,2009-10-14,18.92,19.47,18.80,19.46,164900,19.46 +NASDAQ,INSU,2009-09-08,18.04,18.42,17.85,18.42,182800,18.42 +NASDAQ,INSU,2009-05-14,13.26,13.61,13.07,13.30,320500,13.30 +NASDAQ,INSU,2008-12-11,19.47,19.60,17.49,17.89,335600,17.89 +NASDAQ,INSU,2008-07-07,14.47,14.75,13.66,13.97,258200,13.97 +NASDAQ,INSU,2008-03-07,13.05,13.92,12.87,13.09,265000,13.09 +NASDAQ,INSU,2008-02-28,14.70,15.07,14.36,14.44,249700,14.44 +NASDAQ,INSU,2006-11-30,25.37,26.18,25.28,25.72,150900,25.72 +NASDAQ,INSU,2006-06-01,25.74,25.90,25.30,25.69,189200,25.69 +NASDAQ,INSU,2005-11-15,19.60,19.91,19.28,19.41,132400,19.41 +NASDAQ,INSU,2005-11-07,19.67,20.22,19.59,20.09,102200,20.09 +NASDAQ,INSU,2005-05-25,15.15,15.19,14.39,14.50,211400,14.50 +NASDAQ,INSU,2005-04-13,14.57,14.81,14.50,14.60,140500,14.60 +NASDAQ,INSU,2004-01-30,15.95,16.23,15.65,15.96,270200,15.96 +NASDAQ,INSU,2003-09-17,18.01,18.07,17.90,18.01,29400,18.01 +NASDAQ,INSU,2003-08-18,17.20,17.87,17.20,17.70,151500,17.70 +NASDAQ,INSU,2003-08-06,16.23,16.23,15.94,16.01,125100,16.01 +NASDAQ,INSU,2003-02-07,13.00,13.25,13.00,13.10,122800,13.10 +NASDAQ,INSU,2003-01-24,15.65,15.98,15.38,15.64,61100,15.64 +NASDAQ,INSU,2002-10-28,14.45,14.98,14.31,14.67,85400,14.67 +NASDAQ,INSU,2001-06-19,35.80,35.90,34.50,34.57,127200,34.57 +NASDAQ,INSU,2000-12-21,35.00,35.25,34.31,35.00,115800,35.00 +NASDAQ,INSU,2000-11-01,34.81,35.56,34.50,35.38,103000,35.38 +NASDAQ,INSU,2000-06-29,25.62,28.25,25.62,27.12,557500,27.12 +NASDAQ,INSU,2000-01-28,27.00,28.25,26.81,27.59,130500,27.59 +NASDAQ,INSU,1999-07-29,21.13,21.75,20.87,20.94,9800,20.94 +NASDAQ,INSU,1999-06-04,18.62,19.12,18.25,19.06,123800,19.06 +NASDAQ,INSU,1999-04-01,17.50,18.13,17.00,18.00,490600,18.00 +NASDAQ,INSU,1998-11-10,13.37,13.88,13.37,13.75,153300,13.75 +NASDAQ,INSU,1998-10-20,11.31,11.75,11.25,11.50,20100,11.50 +NASDAQ,INSU,1998-08-12,14.38,14.75,14.00,14.75,151000,14.75 +NASDAQ,INSU,1998-03-24,11.12,11.50,11.00,11.50,114100,11.50 +NASDAQ,INSU,1997-12-08,8.12,8.25,8.00,8.25,80200,8.25 +NASDAQ,INSU,1997-10-03,8.69,8.81,8.56,8.56,57700,8.56 +NASDAQ,INSU,1997-08-19,8.62,8.87,8.38,8.38,32700,8.38 +NASDAQ,INSU,1997-06-27,6.06,6.38,6.00,6.13,197400,6.13 +NASDAQ,INSU,1996-12-09,7.37,7.63,7.37,7.37,43900,7.37 +NASDAQ,INSU,1996-06-04,9.38,9.50,8.75,8.87,202100,8.87 +NASDAQ,INSU,1996-02-20,10.25,10.50,9.88,9.88,125200,9.88 +NASDAQ,INSU,1995-08-28,16.12,16.50,16.12,16.50,204200,16.50 +NASDAQ,INSU,1995-07-26,14.62,15.00,14.62,14.75,8800,14.75 +NASDAQ,INSU,1995-05-31,12.88,13.00,12.75,13.00,109800,13.00 +NASDAQ,INSU,1995-05-10,13.63,13.75,13.50,13.50,18900,13.50 +NASDAQ,INSU,1995-03-14,12.38,12.38,12.00,12.06,65000,12.06 +NASDAQ,INSU,1995-01-17,12.75,13.00,12.50,12.50,14000,12.50 +NASDAQ,INSU,1993-05-17,13.25,13.75,13.25,13.50,360900,13.50 +NASDAQ,INSU,1993-04-07,19.75,19.75,19.00,19.00,57000,19.00 +NASDAQ,INSU,1993-02-05,23.25,24.00,23.25,23.50,115200,23.50 +NASDAQ,INSU,1992-11-13,22.50,23.00,21.25,22.00,135100,22.00 +NASDAQ,INSU,1992-08-27,16.75,16.75,16.25,16.75,19800,16.75 +NASDAQ,INSU,1992-06-23,17.25,17.50,17.00,17.50,104300,17.50 +NASDAQ,INSU,1992-02-20,19.25,19.25,18.62,18.62,355500,18.62 +NASDAQ,INSU,1991-12-23,19.12,19.12,18.75,19.00,59800,19.00 +NASDAQ,INSU,1991-04-23,12.38,12.50,11.75,11.75,109100,11.75 +NASDAQ,ICOG,2009-05-06,0.67,0.70,0.61,0.67,265400,0.67 +NASDAQ,ICOG,2009-02-19,0.40,0.47,0.40,0.40,85000,0.40 +NASDAQ,ICOG,2008-01-17,2.88,2.90,2.47,2.50,232500,2.50 +NASDAQ,ICOG,2007-10-19,4.36,4.36,4.20,4.25,420300,4.25 +NASDAQ,ICOG,2007-08-08,3.15,3.89,2.96,3.30,644900,3.30 +NASDAQ,ICOG,2007-02-16,4.49,4.49,4.15,4.18,22300,4.18 +NASDAQ,ICOG,2006-07-20,5.79,5.79,5.75,5.79,352700,5.79 +NASDAQ,ICOG,2006-04-10,5.83,5.83,5.82,5.82,1600,5.82 +NASDAQ,ICOG,2006-02-13,5.84,5.90,5.84,5.86,53500,5.86 +NASDAQ,ICOG,2006-01-26,5.65,5.65,5.60,5.64,4000,5.64 +NASDAQ,ICOG,2005-10-19,3.92,3.92,3.42,3.77,253100,3.77 +NASDAQ,ICOG,2005-08-08,5.22,5.25,5.22,5.22,10800,5.22 +NASDAQ,ICOG,2004-12-29,0.33,0.35,0.22,0.35,180200,0.35 +NASDAQ,ISSI,2010-01-20,5.65,5.68,5.50,5.60,61400,5.60 +NASDAQ,ISSI,2009-10-26,3.58,3.69,3.55,3.67,52800,3.67 +NASDAQ,ISSI,2009-10-15,3.66,3.70,3.62,3.67,28100,3.67 +NASDAQ,ISSI,2009-05-04,2.36,2.50,2.35,2.44,109800,2.44 +NASDAQ,ISSI,2009-04-13,1.74,1.74,1.62,1.64,37300,1.64 +NASDAQ,ISSI,2007-06-27,6.23,6.39,6.18,6.37,92500,6.37 +NASDAQ,ISSI,2007-05-24,5.56,5.62,5.43,5.47,136300,5.47 +NASDAQ,ISSI,2007-03-27,5.72,5.75,5.63,5.70,30300,5.70 +NASDAQ,ISSI,2007-02-27,6.10,6.15,5.96,5.99,97500,5.99 +NASDAQ,ISSI,2007-02-07,6.10,6.21,6.08,6.09,64100,6.09 +NASDAQ,ISSI,2006-12-11,6.22,6.22,6.10,6.15,78100,6.15 +NASDAQ,ISSI,2006-11-08,5.68,5.74,5.62,5.74,129500,5.74 +NASDAQ,ISSI,2006-10-03,5.31,5.38,5.20,5.26,225600,5.26 +NASDAQ,ISSI,2006-05-24,5.61,5.70,5.55,5.60,226500,5.60 +NASDAQ,ISSI,2005-11-08,7.01,7.03,6.95,6.98,702500,6.98 +NASDAQ,ISSI,2005-03-11,6.80,6.87,6.74,6.80,461800,6.80 +NASDAQ,ISSI,2004-08-19,8.29,8.50,8.15,8.31,1123800,8.31 +NASDAQ,ISSI,2003-12-15,17.09,17.20,15.72,15.83,962400,15.83 +NASDAQ,ISSI,2003-11-13,17.43,18.21,17.05,17.31,706800,17.31 +NASDAQ,ISSI,2003-05-16,4.19,4.39,4.13,4.30,263600,4.30 +NASDAQ,ISSI,2003-01-14,4.70,4.90,4.69,4.85,56400,4.85 +NASDAQ,ISSI,2002-09-09,5.00,5.00,4.75,4.98,52500,4.98 +NASDAQ,ISSI,2002-05-09,13.32,13.80,12.92,13.11,94100,13.11 +NASDAQ,ISSI,2002-03-27,12.58,13.21,12.58,12.95,253600,12.95 +NASDAQ,ISSI,2001-09-24,11.29,11.56,10.79,11.11,207700,11.11 +NASDAQ,ISSI,2001-09-18,13.00,13.48,12.35,13.05,200300,13.05 +NASDAQ,ISSI,2001-08-16,14.45,15.10,14.29,15.10,718100,15.10 +NASDAQ,ISSI,2001-07-03,13.20,13.65,13.01,13.65,129700,13.65 +NASDAQ,ISSI,2001-02-20,20.50,20.62,18.00,18.75,819100,18.75 +NASDAQ,ISSI,2000-11-02,13.75,14.00,13.25,13.50,625000,13.50 +NASDAQ,ISSI,2000-10-11,12.75,13.94,12.12,13.12,1001000,13.12 +NASDAQ,ISSI,2000-07-26,30.06,30.06,26.88,28.00,967300,28.00 +NASDAQ,ISSI,2000-06-21,38.81,40.19,38.38,39.81,1143500,39.81 +NASDAQ,ISSI,2000-03-31,25.25,30.25,23.25,29.31,1104100,29.31 +NASDAQ,ISSI,2000-03-20,26.69,27.00,25.25,25.31,380500,25.31 +NASDAQ,ISSI,2000-03-02,29.00,29.00,27.00,28.12,829300,28.12 +NASDAQ,ISSI,1999-11-15,8.06,8.19,7.56,7.56,176500,7.56 +NASDAQ,ISSI,1999-06-07,2.53,2.69,2.47,2.66,169200,2.66 +NASDAQ,ISSI,1999-01-21,3.56,3.75,3.50,3.62,93300,3.62 +NASDAQ,ISSI,1999-01-08,4.00,4.19,3.88,4.06,805600,4.06 +NASDAQ,ISSI,1997-01-16,9.03,9.25,9.00,9.13,117400,9.13 +NASDAQ,ISSI,1996-09-27,13.00,13.00,11.75,11.87,741400,11.87 +NASDAQ,ISSI,1996-08-01,10.25,11.50,10.12,11.12,429000,11.12 +NASDAQ,ISSI,1996-07-01,11.50,11.50,11.12,11.25,240500,11.25 +NASDAQ,ISSI,1995-08-24,59.00,59.75,57.25,57.75,285200,57.75 +NASDAQ,ISSI,1995-04-27,35.00,37.25,35.00,37.00,154100,37.00 +NASDAQ,ISSI,1995-03-16,36.75,37.00,35.50,37.00,177000,37.00 +NASDAQ,ISSI,1995-02-07,19.50,22.50,19.50,21.75,1110700,21.75 +NASDAQ,IAAC,2009-09-23,16.23,16.65,16.23,16.39,11400,16.39 +NASDAQ,IAAC,2009-06-26,14.55,15.27,14.55,15.22,111200,15.22 +NASDAQ,IAAC,2009-02-27,7.33,8.19,7.26,7.70,16700,7.70 +NASDAQ,IAAC,2008-10-08,17.92,17.92,15.54,16.22,56300,16.22 +NASDAQ,IAAC,2008-09-18,20.44,24.30,20.00,24.00,89200,24.00 +NASDAQ,IAAC,2008-07-31,34.99,35.56,32.86,33.05,72400,33.05 +NASDAQ,IAAC,2008-03-12,27.30,28.49,27.00,27.55,22200,27.55 +NASDAQ,IAAC,2007-10-10,25.63,25.63,25.35,25.51,20600,25.51 +NASDAQ,IAAC,2007-08-21,22.94,25.46,22.94,24.50,52600,24.50 +NASDAQ,IAAC,2007-03-27,23.15,25.46,23.15,25.20,547600,25.20 +NASDAQ,IAAC,2007-03-05,16.48,16.99,15.36,15.82,171600,15.82 +NASDAQ,IAAC,2007-02-26,18.18,18.40,17.77,17.81,56700,17.81 +NASDAQ,IAAC,2005-11-22,9.00,9.00,8.80,8.80,1800,8.80 +NASDAQ,IAAC,2005-11-07,8.20,8.49,8.20,8.29,9300,8.29 +NASDAQ,IAAC,2005-02-11,8.35,8.39,8.35,8.35,6700,8.35 +NASDAQ,IAAC,2004-12-08,7.99,7.99,7.73,7.89,3900,7.89 +NASDAQ,IAAC,2004-09-24,7.55,8.00,7.54,7.84,12000,7.84 +NASDAQ,IAAC,2004-06-16,8.00,8.00,7.26,7.69,11000,7.69 +NASDAQ,IAAC,2004-03-05,10.65,10.65,8.50,9.64,137500,9.64 +NASDAQ,IAAC,2003-04-01,2.07,2.07,2.05,2.06,3400,2.06 +NASDAQ,IAAC,2002-10-14,0.61,0.61,0.53,0.53,1300,0.53 +NASDAQ,IAAC,2001-09-21,0.90,0.92,0.90,0.90,3900,0.90 +NASDAQ,IAAC,2001-08-01,2.25,2.25,2.25,2.25,800,2.25 +NASDAQ,IAAC,2001-05-03,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,IAAC,2000-05-04,6.56,6.75,6.13,6.44,4600,6.44 +NASDAQ,IAAC,1999-12-30,8.25,8.52,7.70,8.04,36500,7.31 +NASDAQ,IAAC,1999-12-23,8.73,9.90,8.73,9.21,43600,8.38 +NASDAQ,IAAC,1999-09-27,7.08,7.08,6.46,6.46,5000,5.87 +NASDAQ,IAAC,1999-08-12,8.52,8.66,8.52,8.66,1200,7.87 +NASDAQ,IAAC,1999-07-21,9.32,9.35,8.94,9.35,2900,8.50 +NASDAQ,IAAC,1999-07-12,9.76,9.76,9.21,9.63,9400,8.75 +NASDAQ,IAAC,1999-04-09,16.50,18.84,11.27,13.54,1302100,12.31 +NASDAQ,IAAC,1999-02-24,6.87,6.87,5.23,5.64,41700,4.66 +NASDAQ,IAAC,1997-09-10,4.75,4.75,4.25,4.25,10100,3.19 +NASDAQ,IAAC,1997-07-16,3.50,3.50,3.50,3.50,4300,2.63 +NASDAQ,ISPH,2009-12-17,5.66,5.72,5.45,5.47,249900,5.47 +NASDAQ,ISPH,2009-02-27,3.38,3.65,3.34,3.34,278100,3.34 +NASDAQ,ISPH,2008-10-28,2.43,2.85,2.33,2.85,1683000,2.85 +NASDAQ,ISPH,2008-04-28,3.50,3.50,3.41,3.46,126400,3.46 +NASDAQ,ISPH,2008-01-23,4.68,4.71,4.22,4.71,319300,4.71 +NASDAQ,ISPH,2007-12-27,6.21,6.21,5.77,5.99,222600,5.99 +NASDAQ,ISPH,2007-12-20,5.01,5.15,4.84,5.15,204800,5.15 +NASDAQ,ISPH,2007-09-10,5.86,5.86,5.73,5.77,36000,5.77 +NASDAQ,ISPH,2007-05-18,6.26,6.26,5.99,6.07,263700,6.07 +NASDAQ,ISPH,2007-05-10,6.50,6.65,6.44,6.64,435900,6.64 +NASDAQ,ISPH,2007-02-07,6.93,7.03,6.88,6.92,144100,6.92 +NASDAQ,ISPH,2007-02-05,6.41,6.90,6.40,6.55,249200,6.55 +NASDAQ,ISPH,2006-10-27,5.10,5.40,5.08,5.40,251200,5.40 +NASDAQ,ISPH,2006-06-06,4.47,4.60,4.43,4.53,286100,4.53 +NASDAQ,ISPH,2006-05-24,4.57,4.73,4.44,4.61,351000,4.61 +NASDAQ,ISPH,2006-04-24,5.08,5.15,4.96,5.12,278200,5.12 +NASDAQ,ISPH,2003-06-25,10.86,11.50,10.85,11.30,524800,11.30 +NASDAQ,ISPH,2003-06-20,11.80,12.20,11.37,11.56,398100,11.56 +NASDAQ,ISPH,2003-04-24,13.95,14.14,13.71,14.07,196600,14.07 +NASDAQ,ISPH,2002-11-21,7.24,8.70,6.96,7.90,981100,7.90 +NASDAQ,ISPH,2002-07-29,2.98,3.22,2.94,3.16,70200,3.16 +NASDAQ,ISPH,2002-07-16,3.44,3.69,3.44,3.64,22800,3.64 +NASDAQ,ISPH,2002-04-02,2.10,2.20,2.09,2.12,154600,2.12 +NASDAQ,ISPH,2001-09-24,8.45,8.65,6.95,7.74,20900,7.74 +NASDAQ,ISPH,2001-08-06,10.84,10.84,10.26,10.39,12400,10.39 +NASDAQ,ISPH,2001-07-17,13.03,13.49,12.73,13.13,53500,13.13 +NASDAQ,ISPH,2001-03-27,6.75,6.81,6.00,6.44,56800,6.44 +NASDAQ,ISPH,2001-02-16,12.88,13.06,12.75,13.06,118800,13.06 +NASDAQ,ISPH,2000-09-08,21.50,22.00,19.50,21.25,129200,21.25 +NASDAQ,IART,2009-10-05,32.81,33.01,31.84,32.49,235800,32.49 +NASDAQ,IART,2008-12-24,33.81,34.51,33.81,34.31,126700,34.31 +NASDAQ,IART,2008-09-29,47.19,47.23,43.41,46.23,86300,46.23 +NASDAQ,IART,2007-07-18,49.90,50.33,49.90,50.28,374000,50.28 +NASDAQ,IART,2006-02-24,40.12,41.24,39.98,40.78,177600,40.78 +NASDAQ,IART,2005-12-15,35.67,35.73,34.94,34.97,160200,34.97 +NASDAQ,IART,2005-07-29,30.83,30.83,30.29,30.40,68500,30.40 +NASDAQ,IART,2005-04-08,37.11,37.18,36.19,36.19,60700,36.19 +NASDAQ,IART,2004-11-22,33.78,34.14,33.78,34.10,133300,34.10 +NASDAQ,IART,2004-03-26,29.74,29.74,29.25,29.41,177600,29.41 +NASDAQ,IART,2004-02-10,33.05,33.33,32.48,33.26,140600,33.26 +NASDAQ,IART,2003-08-13,24.65,24.79,24.29,24.67,142000,24.67 +NASDAQ,IART,2003-06-11,28.17,28.67,28.14,28.45,146200,28.45 +NASDAQ,IART,2002-09-13,15.50,15.74,15.40,15.60,181100,15.60 +NASDAQ,IART,2002-06-19,22.00,22.14,20.59,21.13,341400,21.13 +NASDAQ,IART,2001-12-13,26.37,26.70,25.96,26.40,450000,26.40 +NASDAQ,IART,2001-11-15,26.99,27.06,26.01,26.71,286600,26.71 +NASDAQ,IART,2001-09-06,27.10,27.18,24.80,27.08,341600,27.08 +NASDAQ,IART,2001-08-31,28.71,29.05,26.71,27.01,176100,27.01 +NASDAQ,IART,2001-07-06,22.78,25.25,22.75,24.05,1628000,24.05 +NASDAQ,IART,2001-06-05,18.61,18.90,18.61,18.64,654900,18.64 +NASDAQ,IART,2001-06-01,18.98,19.69,18.51,18.70,533300,18.70 +NASDAQ,IART,2001-01-09,11.23,11.25,10.88,10.88,5200,10.88 +NASDAQ,IART,2000-05-17,8.50,8.62,8.50,8.50,13100,8.50 +NASDAQ,IART,2000-05-16,8.75,8.75,8.44,8.50,106900,8.50 +NASDAQ,IART,2000-05-10,9.94,9.94,9.00,9.13,21000,9.13 +NASDAQ,IART,2000-02-10,9.69,10.25,9.69,10.06,69200,10.06 +NASDAQ,IART,1999-08-12,6.84,6.97,6.25,6.31,22900,6.31 +NASDAQ,IART,1999-07-08,8.44,8.94,8.12,8.75,30300,8.75 +NASDAQ,IART,1998-12-23,3.88,4.00,3.88,3.88,14500,3.88 +NASDAQ,IART,1998-11-24,4.88,5.12,4.88,5.12,11300,5.12 +NASDAQ,IART,1998-11-20,4.88,4.94,4.75,4.94,12100,4.94 +NASDAQ,IART,1997-10-06,4.00,4.25,3.87,4.00,19500,8.00 +NASDAQ,IART,1996-12-27,4.62,5.37,4.50,5.00,12800,10.00 +NASDAQ,IART,1996-12-20,5.00,5.50,4.50,4.75,46000,9.50 +NASDAQ,IART,1996-05-28,11.25,12.50,11.25,12.50,25200,25.00 +NASDAQ,IART,1996-05-17,12.50,12.50,12.00,12.00,14000,24.00 +NASDAQ,IART,1996-04-16,10.62,11.75,10.00,11.25,28600,22.50 +NASDAQ,IART,1996-03-27,12.00,12.50,12.00,12.50,22200,25.00 +NASDAQ,IART,1996-03-26,12.00,12.25,11.25,12.00,65200,24.00 +NASDAQ,IART,1996-02-06,10.75,11.25,10.75,11.25,61000,22.50 +NASDAQ,IART,1995-09-19,9.00,9.00,8.50,9.00,30200,18.00 +NASDAQ,INSW,2009-03-18,2.09,2.29,2.09,2.24,4000,2.24 +NASDAQ,INSW,2008-12-26,2.07,2.10,2.07,2.09,1400,2.09 +NASDAQ,INSW,2008-09-04,6.00,6.00,6.00,6.00,3100,6.00 +NASDAQ,INSW,2008-06-19,9.66,9.66,9.50,9.50,4200,9.50 +NASDAQ,INSW,2008-04-22,11.50,11.54,10.81,11.09,14700,11.09 +NASDAQ,INSW,2008-03-05,11.09,11.17,11.02,11.03,7900,11.03 +NASDAQ,INSW,2007-12-28,8.64,8.75,8.28,8.32,15900,8.32 +NASDAQ,INSW,2007-09-13,7.95,8.30,7.95,8.28,14600,8.28 +NASDAQ,INSW,2007-03-02,3.59,3.77,3.50,3.56,20300,3.56 +NASDAQ,INSW,2006-12-29,3.19,3.19,3.18,3.18,1800,3.18 +NASDAQ,INSW,2006-11-07,2.33,2.45,2.33,2.45,4700,2.45 +NASDAQ,INSW,2006-07-31,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,INSW,2006-03-24,2.35,2.35,2.35,2.35,200,2.35 +NASDAQ,INSW,2005-09-30,3.95,4.14,3.91,3.91,6800,3.91 +NASDAQ,INSW,2005-08-19,3.32,3.32,3.32,3.32,500,3.32 +NASDAQ,INSW,2004-12-06,2.50,2.83,2.50,2.61,40800,2.61 +NASDAQ,INSW,2004-11-29,2.38,2.56,2.35,2.46,24600,2.46 +NASDAQ,INSW,2004-11-19,2.40,2.47,2.39,2.46,9000,2.46 +NASDAQ,INSW,2004-06-15,5.00,5.00,4.65,4.65,6400,4.65 +NASDAQ,INSW,2004-05-25,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,INSW,2004-02-04,4.99,5.16,4.89,5.00,5000,5.00 +NASDAQ,INSW,2003-11-25,4.56,5.00,4.56,4.99,6300,4.99 +NASDAQ,INSW,2003-10-15,4.71,4.89,4.30,4.30,14000,4.30 +NASDAQ,INSW,2002-07-02,2.49,3.01,2.49,2.77,20900,2.77 +NASDAQ,INSW,2002-06-24,3.19,3.19,2.74,2.74,2500,2.74 +NASDAQ,INSW,2002-04-24,4.90,4.90,4.65,4.90,4800,4.90 +NASDAQ,INSW,2001-08-08,0.70,0.82,0.70,0.80,3700,0.80 +NASDAQ,INSW,2001-07-13,0.66,0.79,0.66,0.79,2100,0.79 +NASDAQ,INSW,2001-04-18,1.10,1.17,0.95,1.04,49800,1.04 +NASDAQ,INSW,2000-12-14,1.38,1.69,1.38,1.50,57200,1.50 +NASDAQ,INSW,2000-09-25,1.97,2.00,1.81,2.00,114000,2.00 +NASDAQ,INSW,2000-02-07,16.00,16.00,14.62,15.00,132300,15.00 +NASDAQ,INSW,1999-09-27,23.44,24.44,23.00,23.25,170500,23.25 +NASDAQ,IRSN,2009-09-21,0.67,0.67,0.46,0.53,654200,0.53 +NASDAQ,IRSN,2009-07-24,0.41,0.41,0.41,0.41,2500,0.41 +NASDAQ,IRSN,2009-07-15,0.40,0.44,0.40,0.44,1300,0.44 +NASDAQ,IRSN,2008-02-22,0.58,0.58,0.47,0.53,17100,5.30 +NASDAQ,IRSN,2007-01-30,1.55,1.64,1.55,1.61,10800,16.10 +NASDAQ,IRSN,2006-10-18,1.28,1.30,1.20,1.30,1100,13.00 +NASDAQ,IRSN,2006-09-18,1.49,1.56,1.49,1.55,1200,15.50 +NASDAQ,IRSN,2006-08-30,1.38,1.38,1.30,1.33,2100,13.30 +NASDAQ,IRSN,2006-05-10,2.46,2.50,2.41,2.45,5100,24.50 +NASDAQ,IRSN,2005-09-23,2.51,2.63,2.51,2.58,1600,25.80 +NASDAQ,IRSN,2005-05-13,1.99,2.15,1.95,1.95,14400,19.50 +NASDAQ,IRSN,2005-05-12,1.83,2.00,1.75,1.89,12600,18.90 +NASDAQ,IRSN,2005-02-10,2.47,2.47,2.35,2.35,3800,23.50 +NASDAQ,IRSN,2004-09-15,2.45,2.45,2.34,2.39,8000,23.90 +NASDAQ,IRSN,2004-06-23,2.51,2.56,2.33,2.43,13900,24.30 +NASDAQ,IRSN,2004-03-25,2.75,2.78,2.51,2.64,23200,26.40 +NASDAQ,IRSN,2003-12-10,2.35,2.44,2.12,2.26,28300,22.60 +NASDAQ,IRSN,2003-12-09,2.69,2.69,2.34,2.41,19800,24.10 +NASDAQ,IRSN,2003-04-17,1.11,1.19,1.11,1.14,400,11.40 +NASDAQ,IRSN,2003-04-10,1.24,1.24,1.20,1.21,1400,12.10 +NASDAQ,IRSN,2003-03-26,1.01,1.15,1.01,1.12,1800,11.20 +NASDAQ,IRSN,2001-05-25,1.03,1.04,1.01,1.03,26000,206.00 +NASDAQ,IRSN,2001-04-30,1.40,1.49,1.40,1.43,5200,286.00 +NASDAQ,IRSN,2001-01-03,1.41,1.50,1.25,1.44,14300,287.50 +NASDAQ,IRSN,2000-10-12,2.97,3.00,2.50,2.62,18700,525.00 +NASDAQ,IRSN,2000-05-02,5.31,6.50,4.87,6.44,93800,1287.50 +NASDAQ,IRSN,2000-01-20,3.75,4.00,3.53,3.72,281500,743.75 +NASDAQ,IRSN,1998-11-16,1.72,2.38,1.69,1.87,73700,375.00 +NASDAQ,IRSN,1998-08-31,1.59,1.72,1.37,1.37,23500,275.00 +NASDAQ,IRSN,1998-07-13,2.50,2.69,2.44,2.62,20700,525.00 +NASDAQ,IRSN,1998-06-02,2.22,2.22,2.12,2.12,20100,425.00 +NASDAQ,IRSN,1998-05-18,3.09,3.19,2.25,2.38,267300,475.00 +NASDAQ,IRSN,1997-09-24,1.41,1.41,1.31,1.31,1700,262.50 +NASDAQ,IRSN,1997-08-22,1.25,1.31,1.19,1.31,9700,262.50 +NASDAQ,IRSN,1997-02-13,1.34,1.50,1.34,1.50,1400,300.00 +NASDAQ,IRSN,1996-09-16,2.75,3.00,2.75,3.00,8700,600.00 +NASDAQ,IRSN,1995-10-25,6.50,7.00,6.25,6.75,10200,1350.00 +NASDAQ,IRSN,1995-08-31,8.62,9.00,8.62,9.00,4800,1800.00 +NASDAQ,IRSN,1995-05-26,7.50,7.50,7.12,7.12,7500,1425.00 +NASDAQ,IRSN,1994-07-22,7.87,7.87,7.63,7.75,1700,1550.00 +NASDAQ,IRSN,1994-07-20,7.63,7.87,7.50,7.75,500,1550.00 +NASDAQ,IRSN,1994-05-26,7.87,7.87,7.50,7.87,700,1575.00 +NASDAQ,IRSN,1994-04-18,7.00,7.37,6.75,7.12,8600,1425.00 +NASDAQ,IRSN,1994-02-28,8.87,9.25,8.75,9.13,13300,1825.00 +NASDAQ,ICOP,2009-12-04,0.50,0.50,0.45,0.47,93500,0.47 +NASDAQ,ICOP,2009-06-15,0.49,0.53,0.42,0.44,2068800,0.44 +NASDAQ,ICOP,2008-12-16,0.21,0.27,0.21,0.21,5900,0.21 +NASDAQ,ICOP,2007-11-02,5.61,5.64,5.05,5.25,64300,5.25 +NASDAQ,ICOP,2007-10-09,6.40,6.73,6.40,6.67,43300,6.67 +NASDAQ,ICOP,2007-06-19,8.17,8.72,8.14,8.49,28600,8.49 +NASDAQ,ICOP,2007-05-16,8.13,8.54,8.10,8.45,91100,8.45 +NASDAQ,ICOP,2006-07-25,5.32,5.36,5.28,5.28,10400,5.28 +NASDAQ,ICOP,2006-04-26,5.05,5.05,5.00,5.00,13300,5.00 +NASDAQ,ICOP,2005-11-25,6.67,6.85,6.21,6.85,27900,6.85 +NASDAQ,ICOP,2005-08-30,3.65,3.65,3.51,3.51,24600,3.51 +NASDAQ,ICOP,2005-06-28,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,IOSP,2009-07-22,11.98,12.37,11.44,11.56,147100,11.56 +NASDAQ,IOSP,2009-02-02,4.76,4.76,4.51,4.61,76300,4.54 +NASDAQ,IOSP,2008-12-31,5.43,6.06,5.43,5.89,72300,5.80 +NASDAQ,IOSP,2008-09-08,15.14,15.19,14.50,14.87,90500,14.64 +NASDAQ,IOSP,2008-01-03,17.01,17.49,16.75,16.96,251400,16.60 +NASDAQ,IOSP,2007-11-29,17.11,17.11,16.46,16.86,138800,16.51 +NASDAQ,IOSP,2007-05-29,59.16,59.50,57.96,58.91,101200,28.78 +NASDAQ,IOSP,2007-03-12,56.34,57.96,56.12,56.99,192000,27.85 +NASDAQ,IOSP,2007-02-22,55.36,55.36,53.59,55.22,140800,26.93 +NASDAQ,IOSP,2007-02-02,54.97,55.31,52.85,53.16,163200,25.93 +NASDAQ,IOSP,2006-08-09,22.65,24.59,22.60,23.73,119000,11.54 +NASDAQ,IOSP,2006-05-03,24.74,26.17,24.74,25.77,68000,12.53 +NASDAQ,IOSP,2005-11-11,16.50,17.39,16.50,17.30,47800,8.41 +NASDAQ,IOSP,2005-06-17,19.03,19.18,18.91,18.92,102600,9.16 +NASDAQ,IOSP,2005-04-26,16.30,17.05,15.90,17.05,333400,8.26 +NASDAQ,IOSP,2004-05-13,22.66,22.82,22.13,22.20,75200,10.68 +NASDAQ,IOSP,2004-05-03,23.10,24.63,22.98,24.61,161000,11.84 +NASDAQ,IOSP,2004-01-09,22.05,22.19,21.95,21.97,34600,10.54 +NASDAQ,IOSP,2003-07-09,14.70,14.70,13.87,13.98,84200,6.71 +NASDAQ,IOSP,2003-07-03,14.25,14.45,14.12,14.12,21000,6.78 +NASDAQ,IOSP,2003-06-24,14.17,14.65,13.98,14.55,145800,6.98 +NASDAQ,IOSP,2002-12-26,16.79,16.79,16.60,16.65,11800,7.96 +NASDAQ,IOSP,2002-12-12,17.35,17.60,17.35,17.43,11000,8.33 +NASDAQ,IOSP,2002-08-08,21.10,21.15,20.75,21.00,62200,10.02 +NASDAQ,IOSP,2002-06-25,25.15,25.19,24.86,24.97,70800,11.91 +NASDAQ,IOSP,2002-01-07,17.03,17.05,16.70,16.70,53000,7.97 +NASDAQ,IOSP,2001-08-31,18.60,18.99,18.59,18.70,23200,8.92 +NASDAQ,IOSP,2001-08-28,18.48,18.50,18.42,18.50,52600,8.82 +NASDAQ,IOSP,2000-11-24,12.12,12.12,12.00,12.00,3800,5.72 +NASDAQ,IOSP,2000-03-02,9.25,9.75,9.25,9.75,44600,4.65 +NASDAQ,IOSP,1999-07-14,13.44,13.44,13.38,13.44,6800,6.41 +NASDAQ,IOSP,1999-02-12,14.00,14.12,13.94,13.94,22000,6.65 +NASDAQ,IOSP,1998-06-23,18.56,18.56,18.25,18.38,196200,8.76 +NASDAQ,IPII,2009-05-01,0.74,0.76,0.74,0.76,1200,0.76 +NASDAQ,IPII,2008-07-10,3.24,3.30,3.06,3.22,2800,3.22 +NASDAQ,IPII,2008-05-28,3.85,3.85,3.77,3.77,2400,3.77 +NASDAQ,IPII,2007-08-30,7.43,7.47,7.27,7.41,12000,7.41 +NASDAQ,IPII,2007-08-09,8.50,9.01,7.89,8.13,94000,8.13 +NASDAQ,IPII,2007-06-19,13.03,13.15,12.80,13.02,17000,13.02 +NASDAQ,IPII,2007-03-05,7.70,7.74,7.70,7.70,14400,7.70 +NASDAQ,IPII,2006-05-23,21.93,23.92,21.37,22.25,202400,22.25 +NASDAQ,IPII,2005-06-01,14.65,15.47,14.25,14.45,316200,14.45 +NASDAQ,IPII,2004-09-28,1.52,1.53,1.36,1.39,21800,5.56 +NASDAQ,IPII,2004-06-02,0.95,0.95,0.83,0.83,200,3.32 +NASDAQ,IPII,2003-11-25,0.26,0.26,0.26,0.26,300,1.04 +NASDAQ,IPII,2003-11-19,0.30,0.30,0.30,0.30,000,1.20 +NASDAQ,IPII,2003-10-17,0.25,0.25,0.25,0.25,000,1.00 +NASDAQ,IPII,2003-03-11,0.13,0.13,0.13,0.13,000,0.52 +NASDAQ,IPII,2002-08-23,0.17,0.17,0.17,0.17,000,0.68 +NASDAQ,IPII,2001-09-20,0.22,0.23,0.19,0.20,17600,0.80 +NASDAQ,IPII,2001-01-24,0.41,0.41,0.41,0.41,000,1.64 +NASDAQ,IPII,2001-01-10,0.43,0.43,0.43,0.43,000,1.72 +NASDAQ,IPII,2001-01-08,0.37,0.37,0.37,0.37,200,1.46 +NASDAQ,IPII,2000-12-18,0.38,0.40,0.38,0.38,2500,1.52 +NASDAQ,IPII,2000-06-19,0.63,0.63,0.63,0.63,100,2.52 +NASDAQ,IPII,2000-05-04,0.61,0.61,0.61,0.61,1000,2.44 +NASDAQ,IPII,2000-01-12,0.61,0.61,0.60,0.61,13600,2.44 +NASDAQ,IPII,1999-11-11,0.56,0.56,0.56,0.56,800,2.24 +NASDAQ,IPII,1998-12-18,0.46,0.46,0.40,0.46,900,1.84 +NASDAQ,IPII,1997-05-28,0.25,0.25,0.25,0.25,6200,1.00 +NASDAQ,IPII,1997-04-10,0.28,0.28,0.28,0.28,000,1.10 +NASDAQ,INBP,2009-12-17,0.08,0.10,0.04,0.08,126300,0.08 +NASDAQ,INBP,2009-09-02,0.21,0.30,0.21,0.30,1100,0.30 +NASDAQ,INBP,2009-08-21,0.30,0.30,0.20,0.30,7100,0.30 +NASDAQ,INBP,2009-08-13,0.15,0.35,0.15,0.25,5500,0.25 +NASDAQ,INBP,2009-05-21,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,INBP,2008-09-16,1.05,1.16,1.05,1.10,1300,1.10 +NASDAQ,INBP,2008-03-26,2.93,2.94,2.93,2.93,600,2.48 +NASDAQ,INBP,2008-02-20,2.89,2.98,2.83,2.98,13600,2.53 +NASDAQ,INBP,2008-01-11,2.45,2.46,2.40,2.43,9900,2.06 +NASDAQ,INBP,2007-12-21,3.30,3.30,2.92,2.96,21300,2.51 +NASDAQ,INBP,2007-10-19,2.90,2.90,2.71,2.71,23100,2.30 +NASDAQ,INBP,2007-08-01,4.96,5.11,4.80,4.80,8100,4.07 +NASDAQ,INBP,2007-02-08,6.79,6.95,6.40,6.71,69400,5.69 +NASDAQ,INBP,2006-12-14,6.80,6.99,6.70,6.94,20100,5.88 +NASDAQ,INBP,2006-10-25,9.70,9.80,8.65,9.29,121900,7.87 +NASDAQ,INBP,2006-04-25,6.95,7.05,6.80,7.01,8500,5.94 +NASDAQ,INBP,2005-01-31,7.49,7.50,7.45,7.50,2500,6.36 +NASDAQ,INBP,2005-01-10,7.00,7.03,6.85,7.00,7400,5.93 +NASDAQ,INBP,2004-09-13,6.00,6.03,5.90,5.98,2300,5.07 +NASDAQ,INBP,2004-04-06,12.55,12.55,12.40,12.40,5800,10.51 +NASDAQ,INBP,2004-02-24,11.15,11.55,11.00,11.40,41300,9.66 +NASDAQ,INBP,2003-12-01,9.70,9.88,9.55,9.87,22900,8.37 +NASDAQ,INBP,2003-11-28,9.55,9.70,9.48,9.70,7200,8.22 +NASDAQ,INBP,2003-05-29,3.49,3.55,3.41,3.55,22400,3.01 +NASDAQ,INBP,2002-12-30,0.42,0.42,0.42,0.42,000,0.36 +NASDAQ,INBP,2001-07-25,0.23,0.23,0.23,0.23,500,0.19 +NASDAQ,INBP,2001-06-01,0.31,0.42,0.31,0.42,9700,0.36 +NASDAQ,INBP,2000-12-06,1.00,1.00,0.97,1.00,11000,0.85 +NASDAQ,INBP,2000-05-30,1.00,1.00,1.00,1.00,1100,0.85 +NASDAQ,INBP,1999-12-16,0.75,0.81,0.75,0.75,13800,0.64 +NASDAQ,INBP,1999-07-07,1.31,1.37,1.28,1.37,9300,1.17 +NASDAQ,INBP,1999-04-27,1.53,1.72,1.12,1.25,81700,1.06 +NASDAQ,INBP,1997-10-03,2.31,2.62,2.06,2.62,244700,2.22 +NASDAQ,INBP,1997-07-25,3.25,3.25,3.25,3.25,2000,2.75 +NASDAQ,INBP,1997-03-25,8.38,8.87,8.38,8.38,15100,7.10 +NASDAQ,INBP,1997-01-22,8.00,8.00,7.63,8.00,87800,6.78 +NASDAQ,IFSB,2009-07-29,3.75,3.79,3.64,3.64,24500,3.64 +NASDAQ,IFSB,2008-12-15,3.49,4.24,3.20,3.20,900,3.20 +NASDAQ,IFSB,2008-08-04,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,IFSB,2008-07-11,5.71,5.71,5.71,5.71,000,5.71 +NASDAQ,IFSB,2007-05-17,10.00,10.11,10.00,10.11,5300,10.11 +NASDAQ,IFSB,2006-05-09,11.81,11.81,11.81,11.81,100,11.81 +NASDAQ,IFSB,2005-05-23,10.00,10.20,9.25,9.80,5400,9.80 +NASDAQ,IFSB,2005-03-24,9.80,9.80,9.75,9.75,300,9.75 +NASDAQ,IFSB,2004-11-03,12.53,12.53,11.75,12.50,20900,12.50 +NASDAQ,IFSB,2003-07-18,17.65,17.65,17.65,17.65,000,17.65 +NASDAQ,IFSB,2003-05-28,16.91,17.10,16.91,17.10,1500,15.55 +NASDAQ,IFSB,2003-05-13,17.11,17.11,16.80,17.00,400,15.45 +NASDAQ,IFSB,2003-01-13,15.45,15.45,14.00,14.05,20200,12.77 +NASDAQ,IFSB,2002-11-19,11.26,11.26,11.26,11.26,000,10.24 +NASDAQ,IFSB,2002-05-08,12.00,12.00,12.00,12.00,000,9.92 +NASDAQ,IFSB,2002-02-11,9.20,9.20,9.20,9.20,000,7.60 +NASDAQ,IFSB,2001-06-15,12.00,12.00,12.00,12.00,000,9.92 +NASDAQ,IFSB,2000-08-07,10.50,10.50,10.50,10.50,000,8.47 +NASDAQ,IFSB,2000-03-14,12.38,12.38,12.38,12.38,600,9.59 +NASDAQ,IFSB,1999-11-26,12.75,12.75,12.75,12.75,000,9.65 +NASDAQ,IFSB,1999-10-29,12.88,13.00,11.88,12.88,3400,9.74 +NASDAQ,IFSB,1999-05-03,12.50,12.50,12.19,12.50,11700,9.46 +NASDAQ,IFSB,1999-03-30,13.50,13.50,13.50,13.50,14200,10.16 +NASDAQ,IFSB,1998-12-17,12.38,12.38,12.38,12.38,000,9.27 +NASDAQ,IFSB,1997-10-15,14.88,14.88,14.88,14.88,5000,11.10 +NASDAQ,IFSB,1997-09-30,14.13,14.13,14.13,14.13,000,10.54 +NASDAQ,IFSB,1997-07-24,13.50,13.50,13.50,13.50,000,10.07 +NASDAQ,IFSB,1997-07-01,8.75,8.75,8.75,8.75,200,6.53 +NASDAQ,IFSB,1997-01-14,8.50,9.00,8.00,9.00,16800,6.63 +NASDAQ,IFSB,1996-12-16,7.63,7.63,7.63,7.63,000,5.62 +NASDAQ,ICOC,2009-06-04,3.08,3.20,3.06,3.18,53400,3.16 +NASDAQ,ICOC,2009-03-24,1.85,1.89,1.75,1.75,73600,1.74 +NASDAQ,ICOC,2009-03-04,1.40,1.53,1.36,1.39,69000,1.38 +NASDAQ,ICOC,2008-07-28,4.83,4.91,4.79,4.87,82600,4.84 +NASDAQ,ICOC,2008-05-12,7.51,7.51,6.88,7.13,441700,7.08 +NASDAQ,ICOC,2008-02-20,7.25,7.75,7.04,7.74,433400,7.69 +NASDAQ,ICOC,2007-11-16,11.70,11.72,11.03,11.61,106600,11.53 +NASDAQ,ICOC,2007-11-01,14.22,14.37,13.63,13.75,176300,13.65 +NASDAQ,ICOC,2007-10-31,14.28,14.50,13.77,14.48,248600,14.38 +NASDAQ,ICOC,2007-07-16,11.36,11.40,10.65,10.85,595900,10.77 +NASDAQ,ICOC,2007-04-27,7.15,7.18,7.00,7.13,139900,7.08 +NASDAQ,ICOC,2006-12-01,6.30,6.30,5.90,6.06,160400,6.02 +NASDAQ,ICOC,2006-05-01,5.64,5.71,5.26,5.37,319300,5.33 +NASDAQ,ICOC,2006-04-11,5.69,5.80,5.15,5.42,416200,5.38 +NASDAQ,ICOC,2006-01-12,3.35,3.40,3.32,3.37,37200,3.35 +NASDAQ,ICOC,2005-06-03,2.27,2.37,2.20,2.31,60900,2.29 +NASDAQ,ICOC,2005-05-18,2.00,2.07,2.00,2.04,78200,2.03 +NASDAQ,ICOC,2005-03-21,3.39,3.39,3.29,3.30,51000,3.28 +NASDAQ,ICOC,2004-07-19,2.17,2.40,2.17,2.30,22500,2.28 +NASDAQ,ICOC,2004-06-07,2.19,2.31,2.13,2.30,27000,2.28 +NASDAQ,ICOC,2004-04-01,1.98,2.11,1.98,2.00,46100,1.99 +NASDAQ,ICOC,2003-10-28,1.02,1.02,0.90,0.97,36200,0.96 +NASDAQ,ICOC,2003-05-16,1.39,1.40,1.36,1.40,35300,1.39 +NASDAQ,ICOC,2002-05-20,1.34,1.34,1.28,1.28,4100,1.27 +NASDAQ,ICOC,2001-10-25,1.17,1.30,1.17,1.26,125900,1.25 +NASDAQ,ICOC,2000-05-12,1.59,1.59,1.50,1.50,16800,1.49 +NASDAQ,ICOC,2000-03-31,1.64,1.64,1.50,1.59,132900,1.58 +NASDAQ,ICOC,2000-02-16,0.37,0.40,0.37,0.39,9100,0.39 +NASDAQ,ICOC,2000-02-08,0.41,0.41,0.39,0.40,28400,0.40 +NASDAQ,ICOC,2000-01-10,0.31,0.33,0.29,0.31,23100,0.31 +NASDAQ,ICOC,1999-09-03,0.37,0.38,0.37,0.38,100,0.37 +NASDAQ,ICOC,1998-08-13,0.69,0.72,0.67,0.67,17000,0.63 +NASDAQ,ICOC,1997-10-16,1.50,1.50,1.36,1.40,53500,1.28 +NASDAQ,ICOC,1997-09-22,1.31,1.34,1.25,1.25,78500,1.14 +NASDAQ,ICOC,1997-01-27,1.15,1.16,1.15,1.15,13800,1.02 +NASDAQ,ICOC,1996-08-01,1.06,1.06,1.03,1.06,18500,0.92 +NASDAQ,ICOC,1996-07-26,1.06,1.06,1.02,1.02,6700,0.89 +NASDAQ,ICOC,1996-07-17,0.96,0.98,0.95,0.97,5100,0.85 +NASDAQ,ICOC,1996-07-08,1.00,1.04,0.97,0.97,15400,0.85 +NASDAQ,ICOC,1996-03-08,0.96,0.96,0.89,0.91,3600,0.78 +NASDAQ,ICOC,1995-10-25,0.83,0.86,0.78,0.83,109800,0.70 +NASDAQ,ICOC,1994-09-16,0.87,0.96,0.87,0.91,1800,0.78 +NASDAQ,ICOC,1994-05-16,0.87,1.00,0.83,0.87,13900,0.74 +NASDAQ,ICOC,1994-05-02,1.26,1.26,1.17,1.26,2700,1.07 +NASDAQ,ICOC,1993-07-27,1.28,1.28,1.22,1.28,31800,1.09 +NASDAQ,ICOC,1993-07-22,1.22,1.22,1.22,1.22,4800,1.04 +NASDAQ,ICOC,1993-05-24,1.19,1.41,1.19,1.25,6200,5.32 +NASDAQ,ICOC,1993-03-31,1.41,1.41,1.30,1.30,500,5.56 +NASDAQ,ICOC,1993-03-23,1.19,1.25,1.14,1.19,17100,5.09 +NASDAQ,ICOC,1993-02-17,0.87,0.98,0.87,0.87,2100,3.70 +NASDAQ,ICOC,1991-10-23,0.60,0.60,0.60,0.60,200,2.55 +NASDAQ,ICOC,1991-09-27,0.54,0.54,0.54,0.54,400,2.32 +NASDAQ,ICOC,1991-09-06,0.71,0.71,0.65,0.65,3100,2.78 +NASDAQ,ICOC,1991-05-24,1.09,1.09,1.00,1.00,600,4.28 +NASDAQ,ICOC,1991-01-02,1.41,1.41,1.41,1.41,000,6.02 +NASDAQ,IMKTA,2009-11-03,15.41,15.62,15.25,15.49,21500,15.32 +NASDAQ,IMKTA,2009-03-25,15.74,16.24,15.32,16.00,61000,15.33 +NASDAQ,IMKTA,2007-11-20,21.17,21.43,20.45,20.99,83500,19.36 +NASDAQ,IMKTA,2007-10-11,28.11,28.58,27.61,28.00,58200,25.82 +NASDAQ,IMKTA,2007-10-01,28.59,29.02,28.33,28.76,126800,26.36 +NASDAQ,IMKTA,2006-03-15,17.20,17.50,17.06,17.44,40600,15.38 +NASDAQ,IMKTA,2005-02-07,13.06,13.32,13.00,13.20,19600,11.11 +NASDAQ,IMKTA,2005-01-31,12.91,13.14,12.80,13.13,22900,11.06 +NASDAQ,IMKTA,2005-01-18,12.11,12.48,12.08,12.38,29100,10.42 +NASDAQ,IMKTA,2004-12-15,12.89,13.08,12.89,13.04,35800,10.84 +NASDAQ,IMKTA,2004-02-06,10.48,10.58,10.39,10.39,29600,8.27 +NASDAQ,IMKTA,2003-09-05,9.78,9.78,9.58,9.58,52300,7.38 +NASDAQ,IMKTA,2003-07-16,10.16,10.23,10.01,10.10,14000,7.78 +NASDAQ,IMKTA,2003-05-13,9.83,9.95,9.51,9.69,18100,7.34 +NASDAQ,IMKTA,2002-08-02,11.96,12.17,11.81,11.81,22300,8.54 +NASDAQ,IMKTA,2002-02-07,11.32,11.50,11.20,11.38,28200,8.01 +NASDAQ,IMKTA,2000-11-14,9.61,10.12,9.56,9.81,49700,6.42 +NASDAQ,IMKTA,2000-02-18,11.50,11.50,10.88,10.88,8800,6.77 +NASDAQ,IMKTA,2000-01-20,10.94,11.12,10.94,11.12,10700,6.93 +NASDAQ,IMKTA,1999-12-23,11.08,11.14,10.90,10.90,6700,6.68 +NASDAQ,IMKTA,1999-11-03,12.44,12.44,11.82,12.07,20500,7.40 +NASDAQ,IMKTA,1999-05-10,11.29,11.29,10.69,11.11,17300,6.64 +NASDAQ,IMKTA,1998-12-01,11.44,11.44,11.09,11.44,10700,6.63 +NASDAQ,IMKTA,1998-10-13,10.27,10.27,9.80,9.80,5100,5.68 +NASDAQ,IMKTA,1998-09-17,10.36,10.82,10.36,10.82,6800,6.17 +NASDAQ,IMKTA,1998-08-28,10.53,10.59,10.13,10.13,16800,5.78 +NASDAQ,IMKTA,1998-08-05,10.82,10.99,10.70,10.70,24200,6.11 +NASDAQ,IMKTA,1997-05-06,11.81,12.03,11.70,11.81,50600,6.30 +NASDAQ,IMKTA,1997-01-07,11.57,11.68,11.36,11.52,118500,6.06 +NASDAQ,IMKTA,1996-12-27,10.57,10.89,10.47,10.68,80300,5.53 +NASDAQ,IMKTA,1996-11-11,14.27,14.59,14.27,14.38,48700,7.45 +NASDAQ,IMKTA,1996-10-23,13.85,14.17,13.53,13.96,34200,7.23 +NASDAQ,IMKTA,1996-09-05,11.09,11.20,10.78,10.89,34800,5.57 +NASDAQ,IMKTA,1996-06-27,10.07,10.12,9.71,9.71,52500,4.89 +NASDAQ,IMKTA,1996-03-21,9.40,9.40,9.28,9.38,31000,4.65 +NASDAQ,IMKTA,1995-12-07,8.94,9.14,8.84,8.94,56400,4.35 +NASDAQ,IMKTA,1995-09-12,8.20,8.50,8.20,8.20,4700,3.91 +NASDAQ,IMKTA,1995-01-20,7.93,7.93,7.74,7.74,108300,3.54 +NASDAQ,IMKTA,1995-01-16,7.84,8.03,7.65,7.84,15800,3.58 +NASDAQ,IMKTA,1995-01-06,7.84,7.84,7.84,7.84,500,3.58 +NASDAQ,IMKTA,1994-07-12,8.07,8.07,7.88,8.07,5300,3.53 +NASDAQ,IMKTA,1994-04-29,8.77,8.96,8.59,8.77,34900,3.77 +NASDAQ,IMKTA,1994-03-29,8.68,8.96,8.68,8.68,5100,3.73 +NASDAQ,IMKTA,1992-10-06,4.07,4.15,4.07,4.07,3400,1.62 +NASDAQ,IMKTA,1992-02-20,4.76,4.85,4.76,4.76,39800,1.84 +NASDAQ,IMKTA,1991-11-06,4.72,4.80,4.72,4.72,6000,1.80 +NASDAQ,IMKTA,1991-10-08,4.72,4.80,4.72,4.72,13800,1.80 +NASDAQ,IMKTA,1991-05-14,5.73,5.73,5.57,5.57,12600,2.08 +NASDAQ,IMKTA,1991-03-26,5.57,5.57,5.40,5.48,5300,2.05 +NASDAQ,IMKTA,1990-10-16,5.37,5.53,5.37,5.53,4300,2.01 +NASDAQ,IBKC,2010-01-29,55.22,55.55,53.20,53.44,224200,53.44 +NASDAQ,IBKC,2009-12-18,55.33,55.33,53.85,54.33,223600,53.99 +NASDAQ,IBKC,2009-12-10,54.65,55.18,53.95,54.25,112200,53.91 +NASDAQ,IBKC,2009-10-22,44.24,46.04,44.01,45.66,292200,45.38 +NASDAQ,IBKC,2009-02-09,43.57,44.51,41.31,43.70,82800,42.45 +NASDAQ,IBKC,2008-12-19,45.92,46.96,44.59,45.18,470400,43.56 +NASDAQ,IBKC,2008-11-21,47.87,50.34,43.90,49.64,198500,47.86 +NASDAQ,IBKC,2008-09-23,56.13,59.21,54.14,57.67,41100,55.25 +NASDAQ,IBKC,2007-03-12,54.49,54.91,53.99,54.55,12300,50.19 +NASDAQ,IBKC,2006-01-09,52.55,52.65,52.23,52.23,15400,47.06 +NASDAQ,IBKC,2005-10-03,53.40,53.48,52.70,53.10,33900,47.59 +NASDAQ,IBKC,2005-08-18,50.29,50.39,49.50,49.57,21700,44.21 +NASDAQ,IBKC,2005-05-06,58.05,58.29,57.71,58.01,24900,41.18 +NASDAQ,IBKC,2005-04-19,56.74,57.25,56.58,57.25,20200,40.64 +NASDAQ,IBKC,2005-03-17,59.25,59.71,58.83,59.69,8200,42.17 +NASDAQ,IBKC,2005-02-11,61.24,61.50,60.40,61.50,11500,43.45 +NASDAQ,IBKC,2004-12-14,64.03,64.04,64.01,64.04,7800,45.05 +NASDAQ,IBKC,2004-05-25,58.00,59.09,57.98,58.71,26500,40.90 +NASDAQ,IBKC,2004-04-28,56.75,57.70,56.52,57.00,37600,39.71 +NASDAQ,IBKC,2004-03-17,60.55,61.72,60.55,61.48,10500,42.66 +NASDAQ,IBKC,2004-02-04,61.38,61.76,59.60,59.60,7900,41.35 +NASDAQ,IBKC,2003-03-17,38.25,38.75,38.14,38.75,18500,26.39 +NASDAQ,IBKC,2002-10-23,35.77,35.90,35.53,35.89,5600,24.32 +NASDAQ,IBKC,2001-02-13,26.31,26.31,24.69,25.50,46900,16.58 +NASDAQ,IBKC,2000-11-20,18.62,18.69,18.37,18.69,3800,12.04 +NASDAQ,IBKC,2000-01-11,13.88,14.25,13.69,13.81,31500,8.61 +NASDAQ,IBKC,1999-04-29,19.44,19.93,19.32,19.75,31900,11.96 +NASDAQ,IBKC,1999-02-22,19.54,19.54,19.29,19.29,400,11.60 +NASDAQ,IBKC,1999-01-19,21.71,22.19,21.71,22.19,10400,13.33 +NASDAQ,IBKC,1998-06-02,26.52,26.76,26.52,26.76,9500,15.77 +NASDAQ,IBKC,1997-10-22,25.80,25.80,25.10,25.10,400,14.65 +NASDAQ,IBKC,1997-01-14,18.87,18.99,18.70,18.99,49400,10.93 +NASDAQ,IBKC,1996-05-20,14.14,14.25,14.14,14.19,41900,8.03 +NASDAQ,IBKC,1996-04-11,14.59,14.82,14.48,14.48,20200,8.19 +NASDAQ,IBKC,1996-01-18,13.84,14.06,13.84,13.95,18200,7.85 +NASDAQ,IBKC,1996-01-09,13.72,13.95,13.72,13.72,68600,7.72 +NASDAQ,IBKC,1995-06-30,13.37,13.48,13.26,13.48,162800,7.51 +NASDAQ,IBKC,1995-05-15,12.18,12.41,12.18,12.29,108900,6.81 +NASDAQ,IDTI,2009-04-24,5.00,5.06,4.87,4.99,1737500,4.99 +NASDAQ,IDTI,2009-03-17,4.83,5.12,4.83,5.10,2589300,5.10 +NASDAQ,IDTI,2009-03-03,4.17,4.35,4.17,4.25,2690100,4.25 +NASDAQ,IDTI,2009-01-28,5.76,5.93,5.76,5.85,1881900,5.85 +NASDAQ,IDTI,2008-11-03,6.73,6.78,6.45,6.50,1948700,6.50 +NASDAQ,IDTI,2008-07-11,9.65,9.74,9.25,9.64,3576800,9.64 +NASDAQ,IDTI,2007-10-02,14.62,14.72,14.23,14.38,4659900,14.38 +NASDAQ,IDTI,2007-07-02,15.20,15.39,15.20,15.25,2178300,15.25 +NASDAQ,IDTI,2006-09-15,16.42,16.53,15.72,15.99,6795100,15.99 +NASDAQ,IDTI,2006-08-31,17.19,17.32,17.08,17.23,1969800,17.23 +NASDAQ,IDTI,2006-07-11,13.22,13.72,12.94,13.63,3921300,13.63 +NASDAQ,IDTI,2005-11-29,11.75,11.91,11.72,11.81,2959200,11.81 +NASDAQ,IDTI,2004-10-04,10.36,10.77,10.28,10.55,3785800,10.55 +NASDAQ,IDTI,2004-09-13,11.10,11.52,10.90,11.26,3223200,11.26 +NASDAQ,IDTI,2004-03-19,14.50,14.55,13.91,13.92,2004200,13.92 +NASDAQ,IDTI,2003-08-11,10.40,10.60,10.30,10.51,1098400,10.51 +NASDAQ,IDTI,2003-03-28,8.27,8.42,8.16,8.25,927100,8.25 +NASDAQ,IDTI,2003-02-21,7.53,7.74,7.44,7.70,1458000,7.70 +NASDAQ,IDTI,2002-10-10,7.42,7.84,7.07,7.67,1933100,7.67 +NASDAQ,IDTI,2001-12-10,25.66,26.73,22.90,23.11,6589500,23.11 +NASDAQ,IDTI,2000-08-17,66.25,69.62,64.38,69.50,2499000,69.50 +NASDAQ,IDTI,2000-04-17,34.00,41.00,33.56,41.00,1713000,41.00 +NASDAQ,IDTI,2000-01-20,33.94,33.94,31.50,32.31,2094700,32.31 +NASDAQ,IDTI,2000-01-13,32.25,32.75,31.12,31.88,1579900,31.88 +NASDAQ,IDTI,1999-12-09,27.13,27.25,25.63,26.41,2216400,26.41 +NASDAQ,IDTI,1999-10-20,16.50,17.56,16.00,17.38,2720300,17.38 +NASDAQ,IDTI,1998-12-07,6.31,6.34,6.09,6.22,436900,6.22 +NASDAQ,IDTI,1998-09-11,4.31,4.37,4.19,4.28,850100,4.28 +NASDAQ,IDTI,1998-09-09,4.66,4.69,4.37,4.56,1773500,4.56 +NASDAQ,IDTI,1998-02-02,13.56,13.63,13.06,13.25,2094000,13.25 +NASDAQ,IDTI,1998-01-21,12.00,12.13,11.87,12.06,1113900,12.06 +NASDAQ,IDTI,1997-11-07,11.44,11.69,11.25,11.31,789100,11.31 +NASDAQ,IDTI,1997-09-11,12.56,12.94,12.50,12.88,915400,12.88 +NASDAQ,IDTI,1997-03-17,11.62,11.62,10.88,11.12,1171700,11.12 +NASDAQ,IDTI,1997-02-18,9.88,10.88,9.88,10.50,1492100,10.50 +NASDAQ,IDTI,1996-02-12,13.12,13.37,12.75,13.00,1597500,13.00 +NASDAQ,IDTI,1995-12-07,13.88,14.00,13.25,13.69,3444700,13.69 +NASDAQ,IDTI,1995-08-08,58.50,58.75,57.25,58.25,1489800,29.12 +NASDAQ,IDTI,1994-06-16,27.44,27.63,26.75,27.00,711800,13.50 +NASDAQ,IDTI,1994-04-13,27.00,27.50,24.87,27.12,2822200,13.56 +NASDAQ,IDTI,1992-01-06,4.50,4.75,4.50,4.75,473200,2.38 +NASDAQ,IDTI,1991-10-07,5.00,5.00,4.75,5.00,142800,2.50 +NASDAQ,IDTI,1991-06-11,6.63,6.63,6.38,6.63,396200,3.31 +NASDAQ,IDTI,1990-10-26,4.25,4.38,4.25,4.25,5600,2.12 +NASDAQ,IDTI,1990-07-31,5.13,5.37,5.13,5.37,507200,2.69 +NASDAQ,IDTI,1990-07-02,5.50,5.50,5.25,5.25,147600,2.62 +NASDAQ,IDTI,1990-06-20,6.00,6.00,5.75,5.88,370000,2.94 +NASDAQ,INET,2010-01-22,7.90,8.01,7.90,7.91,136100,7.91 +NASDAQ,INET,2009-09-17,7.55,7.65,7.35,7.37,52200,7.37 +NASDAQ,INET,2008-12-12,5.06,5.38,4.89,5.36,23500,5.36 +NASDAQ,INET,2008-11-24,5.60,5.85,5.59,5.74,57700,5.74 +NASDAQ,INET,2008-11-05,6.15,6.35,6.01,6.07,122100,6.07 +NASDAQ,INET,2008-08-19,6.97,7.08,6.95,7.07,91100,7.07 +NASDAQ,INET,2008-06-06,6.98,7.03,6.71,6.75,93300,6.75 +NASDAQ,INET,2008-02-06,7.07,7.77,6.75,7.29,61100,7.29 +NASDAQ,ICFI,2009-12-29,26.49,26.78,26.22,26.63,71800,26.63 +NASDAQ,ICFI,2009-10-06,29.94,29.94,29.57,29.89,66200,29.89 +NASDAQ,ICFI,2009-05-20,26.25,26.46,26.00,26.09,89200,26.09 +NASDAQ,ICFI,2009-03-20,24.15,24.58,23.49,23.57,121800,23.57 +NASDAQ,ICFI,2009-01-07,24.43,24.76,24.04,24.09,65900,24.09 +NASDAQ,ICFI,2008-09-10,19.29,19.29,18.40,19.15,206500,19.15 +NASDAQ,ICFI,2008-04-18,19.35,19.73,19.00,19.01,31500,19.01 +NASDAQ,ICFI,2007-12-20,25.57,25.57,24.69,25.12,53200,25.12 +NASDAQ,ICFI,2007-11-29,25.55,26.77,25.52,26.45,110400,26.45 +NASDAQ,ISCA,2010-01-05,29.17,29.32,28.92,29.02,81500,29.02 +NASDAQ,ISCA,2009-08-04,26.11,26.78,25.87,26.57,281300,26.57 +NASDAQ,ISCA,2009-07-29,25.17,25.61,25.09,25.52,223900,25.52 +NASDAQ,ISCA,2009-02-18,22.11,22.11,21.19,21.45,219400,21.32 +NASDAQ,ISCA,2008-06-25,41.53,42.24,41.29,41.48,354500,41.23 +NASDAQ,ISCA,2008-04-29,42.30,43.00,42.05,42.33,108300,41.96 +NASDAQ,ISCA,2007-08-15,47.23,47.96,47.04,47.06,108300,46.65 +NASDAQ,ISCA,2007-03-26,52.65,52.77,52.13,52.63,109600,52.06 +NASDAQ,ISCA,2007-02-27,53.92,54.02,52.93,53.19,176100,52.62 +NASDAQ,ISCA,2006-09-29,49.81,50.56,49.75,49.84,121900,49.30 +NASDAQ,ISCA,2006-09-08,48.57,48.64,48.27,48.46,38600,47.94 +NASDAQ,ISCA,2005-11-11,53.83,54.14,53.44,53.79,161200,53.12 +NASDAQ,ISCA,2005-10-31,51.74,52.35,51.53,51.69,120900,51.05 +NASDAQ,ISCA,2005-07-14,59.53,59.60,58.81,59.00,159300,58.27 +NASDAQ,ISCA,2004-12-22,52.60,53.20,52.24,52.87,110000,52.16 +NASDAQ,ISCA,2004-06-01,46.81,47.68,46.75,47.55,181800,46.91 +NASDAQ,ISCA,2003-12-23,44.22,44.80,43.83,44.80,105200,44.14 +NASDAQ,ISCA,2003-02-13,37.32,37.80,36.96,37.24,113200,36.63 +NASDAQ,ISCA,2002-12-12,38.27,38.59,38.18,38.45,58800,37.82 +NASDAQ,ISCA,2002-11-14,37.35,38.26,36.99,38.00,99300,37.38 +NASDAQ,ISCA,2002-09-17,40.84,40.88,39.56,39.68,103100,39.03 +NASDAQ,ISCA,2002-08-27,39.43,39.63,38.69,38.69,94100,38.06 +NASDAQ,ISCA,2002-07-24,34.75,36.88,34.20,36.67,288300,36.07 +NASDAQ,ISCA,2000-06-29,40.00,41.75,40.00,41.50,163700,40.70 +NASDAQ,ISCA,2000-05-25,42.25,43.00,40.50,41.38,75200,40.52 +NASDAQ,ISCA,2000-02-28,46.75,47.25,46.50,46.88,57300,45.91 +NASDAQ,ISCA,1999-11-19,59.50,71.12,59.12,70.00,3355900,68.56 +NASDAQ,ISCA,1999-06-30,48.38,49.25,47.50,47.50,266100,46.52 +NASDAQ,ISCA,1999-02-11,40.99,41.61,39.86,40.74,167400,39.85 +NASDAQ,ISCA,1997-04-29,17.74,18.24,17.24,17.99,108000,17.51 +NASDAQ,ISCA,1997-03-10,20.98,21.48,20.98,20.98,61900,20.43 +NASDAQ,IMMR,2008-04-17,7.67,7.72,7.51,7.52,147800,7.52 +NASDAQ,IMMR,2007-10-09,18.41,18.60,17.72,17.90,679300,17.90 +NASDAQ,IMMR,2007-05-31,12.01,12.39,11.97,12.19,742900,12.19 +NASDAQ,IMMR,2006-10-27,7.00,7.17,6.79,7.01,96800,7.01 +NASDAQ,IMMR,2005-05-05,5.49,5.67,5.49,5.62,116700,5.62 +NASDAQ,IMMR,2005-04-13,6.00,6.34,5.92,6.20,305400,6.20 +NASDAQ,IMMR,2004-11-09,5.27,5.40,5.02,5.16,126800,5.16 +NASDAQ,IMMR,2004-09-09,6.00,6.08,5.86,5.97,135900,5.97 +NASDAQ,IMMR,2003-11-25,5.40,5.44,5.20,5.26,59700,5.26 +NASDAQ,IMMR,2003-06-04,1.52,1.74,1.52,1.74,16800,1.74 +NASDAQ,IMMR,2002-08-30,1.50,1.70,1.50,1.70,31500,1.70 +NASDAQ,IMMR,2002-05-01,2.38,2.38,2.04,2.04,81800,2.04 +NASDAQ,IMMR,2001-10-15,3.95,4.15,3.94,4.00,17100,4.00 +NASDAQ,IMMR,2001-10-01,3.15,3.38,3.10,3.38,57800,3.38 +NASDAQ,IMMR,2001-09-07,4.52,4.53,4.07,4.12,41900,4.12 +NASDAQ,IMMR,2001-08-14,4.90,5.06,4.40,4.70,40900,4.70 +NASDAQ,IMMR,2001-07-18,7.00,7.14,6.70,6.75,34800,6.75 +NASDAQ,IMMR,2000-11-21,10.00,10.75,10.00,10.25,61100,10.25 +NASDAQ,IMMR,2000-10-13,10.88,12.00,9.75,11.75,74000,11.75 +NASDAQ,IMMR,2000-09-11,16.50,16.50,14.50,15.25,212100,15.25 +NASDAQ,IMMR,2000-08-04,18.25,18.38,16.00,17.25,115600,17.25 +NASDAQ,IIN,2010-01-07,3.09,3.09,3.09,3.09,5600,3.09 +NASDAQ,IIN,2009-02-20,3.66,4.23,3.60,4.04,4300,4.04 +NASDAQ,IIN,2009-01-05,3.75,3.90,3.75,3.80,5300,3.80 +NASDAQ,IIN,2008-09-24,4.46,4.50,3.87,4.00,25300,4.00 +NASDAQ,IIN,2007-10-16,10.40,10.50,10.01,10.28,13700,10.28 +NASDAQ,IIN,2007-07-03,6.95,6.95,6.95,6.95,000,6.95 +NASDAQ,IIN,2007-04-03,5.94,5.99,5.78,5.99,2700,5.99 +NASDAQ,IIN,2006-12-18,5.29,5.30,5.16,5.20,800,5.20 +NASDAQ,IIN,2006-05-22,6.58,6.58,6.15,6.35,34400,6.35 +NASDAQ,IIN,2005-11-04,4.60,4.60,4.42,4.45,18000,4.45 +NASDAQ,IIN,2005-06-14,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,IIN,2005-03-09,1.98,1.98,1.98,1.98,800,1.98 +NASDAQ,IIN,2004-12-30,2.23,2.23,2.23,2.23,000,2.23 +NASDAQ,IIN,2004-07-12,2.71,2.71,2.41,2.58,24800,2.58 +NASDAQ,IIN,2004-01-22,3.25,3.30,3.17,3.17,11100,3.17 +NASDAQ,IIN,2003-04-08,1.40,1.40,1.36,1.37,28800,1.37 +NASDAQ,IIN,2003-02-06,1.75,1.75,1.75,1.75,100,1.75 +NASDAQ,IIN,2002-03-15,1.76,1.85,1.76,1.85,4200,1.85 +NASDAQ,IIN,2001-12-13,2.04,2.04,2.03,2.03,3000,2.03 +NASDAQ,IIN,2001-07-24,4.14,4.14,3.95,3.95,1500,3.95 +NASDAQ,IIN,2001-03-12,3.50,3.51,3.35,3.40,15400,3.32 +NASDAQ,IIN,2001-01-17,3.38,3.38,3.38,3.38,2500,3.30 +NASDAQ,IIN,2000-04-05,5.88,5.94,5.63,5.88,31700,5.57 +NASDAQ,IIN,2000-01-03,6.75,6.75,6.63,6.63,2800,6.22 +NASDAQ,IIN,1999-12-02,5.63,5.81,5.63,5.81,3400,5.40 +NASDAQ,IIN,1999-11-23,5.50,5.50,5.50,5.50,4200,5.11 +NASDAQ,IIN,1999-11-09,5.00,5.25,5.00,5.13,8400,4.77 +NASDAQ,IIN,1999-10-19,4.94,5.63,4.94,5.31,30900,4.94 +NASDAQ,IIN,1999-06-03,6.00,6.13,6.00,6.00,20800,5.49 +NASDAQ,IIN,1998-04-16,9.56,9.75,9.50,9.56,4800,8.53 +NASDAQ,IIN,1998-03-02,11.31,11.38,10.63,10.63,9700,9.44 +NASDAQ,IIN,1997-10-23,10.75,11.13,10.75,11.13,12500,9.84 +NASDAQ,IIN,1996-06-03,10.88,10.88,10.88,10.88,400,6.25 +NASDAQ,IIN,1996-04-19,10.75,10.88,10.63,10.88,8200,6.25 +NASDAQ,IIN,1996-03-01,10.88,10.88,10.75,10.75,7500,6.14 +NASDAQ,IIN,1995-05-10,8.69,8.75,8.69,8.75,3300,4.89 +NASDAQ,IIN,1995-04-20,8.75,8.88,8.75,8.88,9300,4.97 +NASDAQ,IIN,1995-01-27,9.75,9.88,9.75,9.88,4600,5.49 +NASDAQ,IIN,1995-01-20,9.88,9.88,9.88,9.88,000,5.49 +NASDAQ,IIN,1994-12-22,10.13,10.13,10.00,10.00,1800,5.56 +NASDAQ,IIN,1994-09-13,11.50,11.50,11.50,11.50,22000,6.36 +NASDAQ,IIN,1994-03-08,14.25,14.25,14.00,14.13,8800,7.71 +NASDAQ,IIN,1994-01-13,14.75,15.00,14.75,15.00,15300,8.19 +NASDAQ,IIN,1993-09-29,10.38,10.38,10.38,10.38,3400,5.65 +NASDAQ,IIN,1993-06-15,9.63,9.63,9.63,9.63,900,5.18 +NASDAQ,IIN,1992-08-19,9.63,9.75,9.63,9.75,2100,5.17 +NASDAQ,IIN,1992-06-12,11.75,11.75,11.75,11.75,900,6.23 +NASDAQ,IRET,2009-06-19,8.56,8.58,8.42,8.53,359100,8.22 +NASDAQ,IRET,2009-05-28,8.90,8.90,8.50,8.71,333500,8.23 +NASDAQ,IRET,2009-04-24,9.57,9.69,9.42,9.55,247800,9.02 +NASDAQ,IRET,2008-09-29,10.79,10.98,10.50,10.65,201500,9.70 +NASDAQ,IRET,2008-08-18,10.70,10.74,10.57,10.64,111300,9.54 +NASDAQ,IRET,2008-04-17,10.42,10.44,10.32,10.39,126400,9.16 +NASDAQ,IRET,2008-01-24,9.68,9.68,9.13,9.16,199900,7.93 +NASDAQ,IRET,2007-05-01,10.57,10.66,10.50,10.63,82500,8.76 +NASDAQ,IRET,2006-04-20,9.62,9.69,9.43,9.50,32200,7.32 +NASDAQ,IRET,2005-06-27,9.49,9.53,9.41,9.53,40600,7.09 +NASDAQ,IRET,2005-03-24,9.26,9.31,9.15,9.15,40000,6.70 +NASDAQ,IRET,2005-03-17,9.34,9.55,9.34,9.43,51300,6.90 +NASDAQ,IRET,2004-10-12,10.00,10.07,9.92,10.06,49900,7.12 +NASDAQ,IRET,2004-07-14,9.95,10.14,9.95,9.95,27100,6.94 +NASDAQ,IRET,2004-04-30,9.66,9.73,9.53,9.60,66300,6.58 +NASDAQ,IRET,2003-11-04,10.10,10.20,10.05,10.15,27100,6.75 +NASDAQ,IRET,2003-05-12,9.60,9.65,9.56,9.63,28400,6.20 +NASDAQ,IRET,2003-02-25,9.11,9.34,9.00,9.29,62500,5.88 +NASDAQ,IRET,2001-08-17,8.99,9.12,8.99,8.99,24600,5.27 +NASDAQ,IRET,2000-11-30,7.94,7.94,7.94,7.94,900,4.42 +NASDAQ,IRET,2000-10-10,8.06,8.09,7.88,8.09,27700,4.50 +NASDAQ,IRET,2000-03-14,7.75,7.75,7.63,7.63,1100,4.04 +NASDAQ,IRET,1999-12-31,8.25,8.25,7.72,7.88,16200,4.17 +NASDAQ,IRET,1998-01-20,7.19,7.25,7.19,7.25,8900,3.38 +NASDAQ,IFNA,2009-11-24,31.00,31.00,31.00,31.00,000,30.72 +NASDAQ,IFNA,2009-07-15,22.19,22.52,22.19,22.52,2700,22.31 +NASDAQ,IFNA,2009-03-23,17.63,19.14,17.63,19.14,1000,18.42 +NASDAQ,IFNA,2008-12-17,26.38,28.75,26.21,28.75,600,26.84 +NASDAQ,IFNA,2008-10-28,25.82,25.82,25.27,25.48,600,23.78 +NASDAQ,IFNA,2008-08-12,46.19,46.19,46.00,46.00,1600,42.46 +NASDAQ,IFNA,2008-04-08,48.88,48.88,48.69,48.69,200,44.51 +NASDAQ,IFNA,2008-02-12,44.80,45.14,42.90,44.47,5600,40.23 +NASDAQ,INSP,2010-02-08,10.23,10.59,10.12,10.36,2425500,10.36 +NASDAQ,INSP,2009-11-30,8.02,8.19,7.91,8.18,181800,8.18 +NASDAQ,INSP,2009-07-07,6.69,7.00,6.66,6.87,168100,6.87 +NASDAQ,INSP,2009-05-28,6.98,7.25,6.79,6.92,129300,6.92 +NASDAQ,INSP,2009-05-01,6.70,6.80,6.40,6.56,234300,6.56 +NASDAQ,INSP,2009-04-15,6.01,6.25,5.93,6.23,150500,6.23 +NASDAQ,INSP,2008-12-31,7.40,7.62,7.21,7.55,223500,7.55 +NASDAQ,INSP,2008-12-19,7.80,7.80,7.50,7.65,352500,7.65 +NASDAQ,INSP,2008-11-20,6.90,7.21,6.53,6.57,368500,6.57 +NASDAQ,INSP,2008-11-06,8.30,8.68,7.64,7.71,432800,7.71 +NASDAQ,INSP,2008-02-19,10.48,10.67,10.29,10.37,254800,10.37 +NASDAQ,INSP,2007-10-03,18.16,18.58,18.06,18.50,492500,9.19 +NASDAQ,INSP,2007-04-03,25.96,26.10,25.87,25.93,241300,9.58 +NASDAQ,INSP,2007-03-22,25.51,25.71,25.35,25.68,220400,9.49 +NASDAQ,INSP,2007-03-06,23.79,24.60,23.65,24.52,802800,9.06 +NASDAQ,INSP,2006-12-21,20.44,20.85,20.14,20.33,313600,7.51 +NASDAQ,INSP,2006-12-13,20.15,20.34,19.97,20.03,236300,7.40 +NASDAQ,INSP,2005-08-23,24.30,24.48,24.10,24.31,705800,8.99 +NASDAQ,INSP,2005-04-27,35.29,35.43,32.51,32.70,18436200,12.09 +NASDAQ,INSP,2005-04-11,41.10,41.50,40.70,41.23,976400,15.24 +NASDAQ,INSP,2005-02-15,43.94,44.24,43.05,43.98,2211600,16.26 +NASDAQ,INSP,2004-09-30,47.25,48.30,46.73,47.39,1110700,17.52 +NASDAQ,INSP,2004-03-16,28.83,29.83,28.12,29.08,740000,10.75 +NASDAQ,INSP,2004-03-05,34.95,36.50,34.95,35.86,438600,13.25 +NASDAQ,INSP,2004-02-27,36.52,37.25,35.66,36.35,608600,13.44 +NASDAQ,INSP,2003-03-21,10.12,10.25,10.05,10.23,186500,3.78 +NASDAQ,INSP,2002-09-25,5.20,5.24,4.92,4.98,273800,1.84 +NASDAQ,INSP,2002-07-08,0.60,0.68,0.57,0.57,541000,2.11 +NASDAQ,INSP,2001-09-06,1.38,1.48,1.36,1.48,205700,5.47 +NASDAQ,INSP,2000-05-15,52.31,58.98,46.63,58.00,496000,214.38 +NASDAQ,INSP,1999-08-11,42.88,43.38,40.13,40.88,229600,37.77 +NASDAQ,INSP,1999-07-19,58.94,58.94,56.25,57.00,349900,52.67 +NASDAQ,IGOV,2009-12-02,109.44,109.44,108.88,109.25,16600,108.97 +NASDAQ,IGOV,2009-10-28,106.80,107.29,106.39,107.00,13000,106.31 +NASDAQ,IGOV,2009-10-23,108.00,108.00,107.52,107.79,6200,107.10 +NASDAQ,IGOV,2009-08-04,104.31,104.31,103.87,103.87,1500,102.78 +NASDAQ,IPCS,2009-10-27,23.90,23.96,23.85,23.86,3520800,23.86 +NASDAQ,IPCS,2008-09-29,22.98,23.17,21.03,21.07,222600,21.07 +NASDAQ,IPCS,2008-07-02,29.73,30.39,28.33,28.40,65600,28.40 +NASDAQ,IPCS,2008-02-29,19.19,20.76,18.58,18.97,91700,18.97 +NASDAQ,IPCS,2008-01-24,26.79,26.99,24.46,25.37,154200,25.37 +NASDAQ,IPCS,2007-07-02,34.01,34.79,33.95,34.16,88600,34.16 +NASDAQ,IPCS,2007-04-12,49.68,49.76,49.01,49.70,43400,38.91 +NASDAQ,IPCS,2006-04-21,50.31,51.20,50.00,50.00,61400,39.14 +NASDAQ,IPCS,2005-12-14,45.50,45.50,45.25,45.25,3200,35.42 +NASDAQ,IPCS,2005-06-27,32.25,32.75,32.25,32.75,3300,25.64 +NASDAQ,IBNK,2009-03-18,1.66,1.84,1.66,1.84,64100,1.82 +NASDAQ,IBNK,2008-10-22,6.52,6.79,6.01,6.01,33900,5.89 +NASDAQ,IBNK,2008-09-25,8.68,9.00,8.59,8.59,123000,8.41 +NASDAQ,IBNK,2008-08-13,7.05,7.05,6.89,6.92,237000,6.78 +NASDAQ,IBNK,2008-07-03,6.97,7.48,6.96,7.15,67800,7.00 +NASDAQ,IBNK,2008-02-13,15.43,15.84,15.19,15.84,145700,15.06 +NASDAQ,IBNK,2007-04-13,21.57,22.38,21.57,22.38,41500,20.67 +NASDAQ,IBNK,2007-02-28,23.61,24.25,23.50,24.05,104400,22.04 +NASDAQ,IBNK,2007-02-26,24.73,24.74,24.05,24.06,44800,22.05 +NASDAQ,IBNK,2006-12-18,27.80,27.92,27.21,27.22,30500,24.79 +NASDAQ,IBNK,2006-04-10,22.65,22.69,22.27,22.38,36300,20.09 +NASDAQ,IBNK,2006-01-12,21.86,22.09,21.76,21.84,11800,19.46 +NASDAQ,IBNK,2005-07-21,23.45,23.60,23.05,23.60,97300,20.72 +NASDAQ,IBNK,2004-08-20,20.77,21.00,20.74,21.00,20900,17.91 +NASDAQ,IBNK,2004-06-22,20.17,20.32,20.00,20.09,34600,17.00 +NASDAQ,IBNK,2004-02-12,24.00,24.30,23.90,23.90,12700,20.02 +NASDAQ,IBNK,2004-01-21,22.25,23.00,22.25,23.00,21200,19.27 +NASDAQ,IBNK,2003-12-18,22.25,22.64,21.97,22.54,8800,18.68 +NASDAQ,IBNK,2003-03-05,15.79,16.19,15.79,16.19,7900,12.90 +NASDAQ,IBNK,2003-01-31,17.20,17.68,17.00,17.03,7700,13.57 +NASDAQ,IBNK,2002-11-14,16.91,17.36,16.64,17.35,12500,13.64 +NASDAQ,IBNK,2002-10-25,16.50,16.51,16.01,16.43,7300,12.92 +NASDAQ,IBNK,2002-08-09,21.15,21.45,21.15,21.40,16800,16.63 +NASDAQ,IBNK,2002-05-15,22.88,23.00,22.50,23.00,23900,17.69 +NASDAQ,IBNK,2001-11-20,20.21,20.76,19.90,19.99,22600,15.01 +NASDAQ,IBNK,2001-01-09,25.41,25.56,25.41,25.50,30300,18.56 +NASDAQ,IBNK,2000-11-24,25.87,26.00,25.69,26.00,13400,18.75 +NASDAQ,IBNK,2000-11-22,25.75,25.75,25.56,25.75,54400,18.57 +NASDAQ,IBNK,2000-11-02,25.94,26.50,25.69,26.00,40200,18.75 +NASDAQ,IBNK,1999-12-14,28.75,28.75,27.25,27.25,28300,18.90 +NASDAQ,IBNK,1997-11-18,51.50,53.75,51.50,52.00,18400,29.55 +NASDAQ,IBNK,1997-08-19,43.00,43.13,42.25,42.25,17700,23.92 +NASDAQ,IBNK,1996-12-04,29.87,29.87,29.87,29.87,300,16.67 +NASDAQ,IBNK,1995-11-13,46.63,46.63,46.63,46.63,000,12.13 +NASDAQ,IBNK,1995-09-11,40.00,40.13,39.50,39.50,117400,10.22 +NASDAQ,IBNK,1994-11-30,43.75,45.00,43.75,45.00,2900,11.41 +NASDAQ,IBAS,2008-09-29,3.54,3.59,3.33,3.45,78500,3.45 +NASDAQ,IBAS,2008-08-20,4.14,4.15,3.90,3.93,81400,3.93 +NASDAQ,IBAS,2008-07-09,3.18,3.30,3.08,3.13,85500,3.13 +NASDAQ,IBAS,2008-05-20,3.13,3.17,3.11,3.15,75500,3.15 +NASDAQ,IBAS,2007-09-21,10.58,10.63,10.41,10.54,235200,7.26 +NASDAQ,IBAS,2007-02-07,8.92,8.99,8.50,8.94,38900,6.16 +NASDAQ,IBAS,2006-12-08,8.09,8.19,8.08,8.18,41000,5.63 +NASDAQ,IBAS,2005-01-25,2.11,2.20,2.11,2.12,60700,4.38 +NASDAQ,IBAS,2004-10-26,2.46,2.51,2.45,2.51,37900,5.18 +NASDAQ,IBAS,2004-10-13,2.37,2.44,2.35,2.41,29000,4.98 +NASDAQ,IBAS,2004-06-16,1.90,1.96,1.88,1.92,102100,3.97 +NASDAQ,IBAS,2004-03-19,1.45,1.47,1.45,1.46,24100,3.02 +NASDAQ,IBAS,2004-02-27,1.51,1.56,1.51,1.54,42500,3.18 +NASDAQ,IBAS,2004-01-15,1.53,1.69,1.46,1.62,264200,3.35 +NASDAQ,IBAS,2003-03-11,0.39,0.44,0.37,0.38,114300,0.78 +NASDAQ,IBAS,2002-02-11,1.24,1.25,1.13,1.19,56200,2.46 +NASDAQ,IBAS,2001-10-23,0.90,0.90,0.81,0.87,98800,1.80 +NASDAQ,IBAS,2001-03-08,4.81,4.94,4.31,4.44,56200,9.17 +NASDAQ,IBAS,2000-09-29,16.72,17.00,14.50,15.87,193000,32.79 +NASDAQ,IBAS,2000-05-08,22.25,22.37,19.87,19.94,56900,41.18 +NASDAQ,IBAS,1999-12-27,30.50,31.50,29.50,31.25,166400,64.55 +NASDAQ,IFSM,2009-10-15,34.31,34.51,34.14,34.51,1300,34.09 +NASDAQ,IFSM,2009-06-12,27.76,27.77,27.76,27.77,1200,27.05 +NASDAQ,IFSM,2009-04-20,23.16,23.16,22.18,22.44,6600,21.86 +NASDAQ,IFSM,2009-04-01,20.75,21.26,20.75,20.98,2300,20.43 +NASDAQ,IFSM,2008-06-17,46.99,46.99,43.59,43.60,4600,41.25 +NASDAQ,IFSM,2008-06-02,45.46,45.46,45.02,45.15,6500,42.71 +NASDAQ,ISTA,2009-12-03,4.77,4.80,4.54,4.56,178000,4.56 +NASDAQ,ISTA,2009-09-10,5.54,5.76,5.15,5.49,918900,5.49 +NASDAQ,ISTA,2009-05-07,2.50,2.58,2.45,2.53,93200,2.53 +NASDAQ,ISTA,2009-03-20,1.73,1.80,1.65,1.75,39900,1.75 +NASDAQ,ISTA,2008-08-20,1.92,1.93,1.79,1.83,42800,1.83 +NASDAQ,ISTA,2008-07-09,1.72,1.99,1.65,1.97,58900,1.97 +NASDAQ,ISTA,2008-02-05,5.21,5.26,4.90,4.96,39200,4.96 +NASDAQ,ISTA,2007-12-07,5.69,5.72,5.56,5.69,63100,5.69 +NASDAQ,ISTA,2007-10-31,6.89,7.00,6.70,6.84,21400,6.84 +NASDAQ,ISTA,2007-01-08,6.93,7.03,6.82,6.89,58100,6.89 +NASDAQ,ISTA,2006-04-04,6.03,6.21,5.99,6.06,100100,6.06 +NASDAQ,ISTA,2004-11-19,10.76,11.10,10.52,10.60,70200,10.60 +NASDAQ,ISTA,2004-10-21,10.78,10.78,10.31,10.55,124400,10.55 +NASDAQ,ISTA,2004-09-07,11.00,11.90,11.00,11.73,156400,11.73 +NASDAQ,ISTA,2004-07-19,9.79,11.05,9.50,10.92,74300,10.92 +NASDAQ,ISTA,2003-10-03,8.05,8.05,8.00,8.00,7900,8.00 +NASDAQ,ISTA,2003-07-24,6.28,6.28,6.21,6.25,3100,6.25 +NASDAQ,ISTA,2002-04-25,1.08,1.12,1.04,1.10,66000,11.00 +NASDAQ,ISTA,2001-11-02,3.15,3.15,2.71,2.71,1700,27.10 +NASDAQ,ISTA,2001-10-12,1.85,2.08,1.85,2.08,500,20.80 +NASDAQ,ISTA,2001-10-11,2.19,2.20,1.90,1.95,90600,19.50 +NASDAQ,ISTA,2001-05-29,3.25,3.25,2.82,2.89,13400,28.90 +NASDAQ,ISTA,2000-09-14,13.25,13.50,12.63,12.75,29000,127.50 +NASDAQ,INTU,2009-06-12,28.34,28.64,28.01,28.64,2289900,28.64 +NASDAQ,INTU,2009-03-17,25.45,26.01,25.06,26.01,4978400,26.01 +NASDAQ,INTU,2009-01-09,25.05,25.26,24.50,24.52,3094100,24.52 +NASDAQ,INTU,2008-10-10,24.18,26.22,23.35,25.05,9130200,25.05 +NASDAQ,INTU,2008-09-02,30.44,31.00,30.32,30.46,5327200,30.46 +NASDAQ,INTU,2008-08-19,30.69,30.74,29.66,29.84,4261600,29.84 +NASDAQ,INTU,2008-02-28,27.40,27.96,27.23,27.75,4526600,27.75 +NASDAQ,INTU,2007-11-09,30.05,30.40,29.69,29.73,3292700,29.73 +NASDAQ,INTU,2007-07-20,30.00,30.18,29.58,30.04,4634500,30.04 +NASDAQ,INTU,2007-07-11,29.60,29.77,29.40,29.76,3859500,29.76 +NASDAQ,INTU,2007-07-06,29.83,29.98,29.41,29.56,3377900,29.56 +NASDAQ,INTU,2007-02-06,31.58,31.66,31.18,31.31,2718100,31.31 +NASDAQ,INTU,2006-06-23,56.83,57.66,56.43,56.93,2131800,28.47 +NASDAQ,INTU,2006-03-17,53.54,53.60,53.09,53.12,3434200,26.56 +NASDAQ,INTU,2005-08-24,45.73,47.07,45.65,46.33,6077200,23.17 +NASDAQ,INTU,2004-09-07,43.33,43.85,43.18,43.51,3707400,21.75 +NASDAQ,INTU,2004-07-06,37.71,37.94,37.44,37.50,4517800,18.75 +NASDAQ,INTU,2003-12-04,49.92,50.13,49.25,49.80,4637400,24.90 +NASDAQ,INTU,2003-11-21,47.34,48.56,46.74,48.45,8310400,24.23 +NASDAQ,INTU,2002-11-14,52.13,52.18,48.45,49.23,23102800,24.61 +NASDAQ,INTU,2002-08-30,44.31,45.58,43.54,44.63,4474800,22.32 +NASDAQ,INTU,2002-07-25,43.85,43.90,41.35,41.91,8711400,20.95 +NASDAQ,INTU,2002-04-18,39.50,40.33,39.50,39.90,3864000,19.95 +NASDAQ,INTU,2002-03-19,38.84,39.88,38.83,39.33,3126200,19.67 +NASDAQ,INTU,2002-01-24,39.80,40.50,38.98,39.77,3170200,19.89 +NASDAQ,INTU,2002-01-10,39.87,40.20,36.95,37.31,13337400,18.66 +NASDAQ,INTU,2001-12-18,42.41,43.77,42.29,43.60,3942800,21.80 +NASDAQ,INTU,2001-10-19,37.08,38.48,36.79,38.44,3283600,19.22 +NASDAQ,INTU,2001-08-15,29.63,30.36,29.00,29.08,8684200,14.54 +NASDAQ,INTU,2001-02-05,39.31,40.81,39.31,40.06,4645800,20.03 +NASDAQ,INTU,2000-03-27,60.00,61.37,58.44,58.94,6544400,29.47 +NASDAQ,INTU,1999-10-07,30.19,30.19,26.69,27.00,11550800,13.50 +NASDAQ,INTU,1999-07-23,83.00,88.88,80.38,85.88,6927600,14.31 +NASDAQ,INTU,1999-06-24,86.62,87.25,81.44,84.06,4057800,14.01 +NASDAQ,INTU,1999-05-14,75.25,76.50,72.13,73.50,4411800,12.25 +NASDAQ,INTU,1998-01-12,34.88,35.25,33.88,35.06,7819800,5.84 +NASDAQ,INTU,1997-11-25,28.25,28.69,27.00,27.31,4684800,4.55 +NASDAQ,INTU,1996-10-10,30.50,31.00,29.75,30.00,1474200,5.00 +NASDAQ,INTU,1996-02-01,61.25,61.50,59.75,61.00,2854800,10.17 +NASDAQ,INTU,1995-08-11,88.50,89.50,88.50,88.75,637200,7.40 +NASDAQ,INTU,1995-04-17,75.00,79.00,75.00,77.75,5415600,6.48 +NASDAQ,INTU,1994-10-25,65.75,66.25,65.75,65.88,4887600,5.49 +NASDAQ,INTU,1994-10-13,48.50,51.00,48.50,50.25,9886800,4.19 +NASDAQ,INTU,1994-10-11,43.00,45.00,42.50,44.63,2282400,3.72 +NASDAQ,INTU,1994-09-27,40.00,41.75,40.00,41.50,2876400,3.46 +NASDAQ,INTU,1994-09-06,43.00,43.50,42.25,43.50,534000,3.63 +NASDAQ,INTU,1994-05-02,36.25,36.75,35.38,35.38,3068400,2.95 +NASDAQ,INTU,1993-11-08,38.50,38.50,37.50,37.75,133200,3.15 +NASDAQ,INTU,1993-05-11,31.50,31.50,30.75,30.75,391200,2.56 +NASDAQ,INTU,1993-04-15,25.50,25.50,24.75,24.75,412800,2.06 +NASDAQ,INTU,1993-04-06,28.00,28.00,27.00,27.00,1084800,2.25 +NASDAQ,INTT,2010-01-25,1.30,1.50,1.30,1.42,70200,1.42 +NASDAQ,INTT,2009-12-18,1.29,1.30,1.18,1.18,30300,1.18 +NASDAQ,INTT,2009-06-03,0.18,0.18,0.15,0.17,13600,0.17 +NASDAQ,INTT,2008-10-27,0.75,0.75,0.70,0.70,3900,0.70 +NASDAQ,INTT,2008-10-09,0.90,0.90,0.90,0.90,7800,0.90 +NASDAQ,INTT,2008-09-08,1.25,1.25,1.25,1.25,1400,1.25 +NASDAQ,INTT,2008-03-06,2.28,2.28,1.96,1.96,2500,1.96 +NASDAQ,INTT,2008-02-28,2.13,2.14,2.00,2.14,1000,2.14 +NASDAQ,INTT,2007-05-11,4.24,4.66,4.24,4.66,400,4.66 +NASDAQ,INTT,2007-02-02,4.40,4.46,4.40,4.40,7200,4.40 +NASDAQ,INTT,2006-10-09,6.08,6.08,5.54,5.92,23000,5.92 +NASDAQ,INTT,2006-07-06,4.33,4.95,4.33,4.95,7600,4.95 +NASDAQ,INTT,2006-04-26,4.00,4.01,3.84,3.90,10000,3.90 +NASDAQ,INTT,2006-04-06,3.47,3.71,3.47,3.61,14500,3.61 +NASDAQ,INTT,2006-01-12,3.48,3.77,3.33,3.65,14200,3.65 +NASDAQ,INTT,2005-08-18,3.83,3.97,3.81,3.92,3800,3.92 +NASDAQ,INTT,2005-07-14,3.95,4.03,3.55,3.59,16000,3.59 +NASDAQ,INTT,2005-04-21,4.55,4.55,4.38,4.38,156600,4.38 +NASDAQ,INTT,2004-04-15,5.92,6.50,5.92,6.06,18300,6.06 +NASDAQ,INTT,2004-04-12,5.97,6.15,5.85,6.00,12700,6.00 +NASDAQ,INTT,2003-03-10,3.05,3.05,2.96,3.00,2300,3.00 +NASDAQ,INTT,2002-09-06,3.30,4.30,3.18,3.35,22400,3.35 +NASDAQ,INTT,2001-12-14,3.75,4.10,3.75,4.10,102000,4.10 +NASDAQ,INTT,2001-06-07,7.05,7.25,7.05,7.25,2400,7.25 +NASDAQ,INTT,2001-02-21,7.38,7.81,7.00,7.12,27000,7.12 +NASDAQ,INTT,2001-01-11,7.75,9.12,7.62,8.88,5300,8.88 +NASDAQ,INTT,2000-10-10,9.75,9.81,9.38,9.38,4400,9.38 +NASDAQ,INTT,2000-03-09,19.25,19.75,18.88,19.50,23400,19.50 +NASDAQ,INTT,2000-01-25,21.88,21.88,21.50,21.88,113600,21.88 +NASDAQ,INTT,1999-10-14,7.00,7.63,7.00,7.37,8600,7.37 +NASDAQ,INTT,1999-08-05,7.75,7.75,7.50,7.63,4300,7.63 +NASDAQ,INTT,1999-07-16,8.62,11.00,8.62,10.75,46200,10.75 +NASDAQ,INTT,1999-05-07,6.50,6.56,6.00,6.00,3700,6.00 +NASDAQ,INTT,1999-03-23,7.19,7.19,6.88,6.88,2800,6.88 +NASDAQ,INTT,1998-12-04,6.13,6.13,6.00,6.00,5900,6.00 +NASDAQ,IMGN,2009-11-20,8.02,8.49,8.02,8.35,562300,8.35 +NASDAQ,IMGN,2009-09-22,8.49,8.63,8.25,8.53,400900,8.53 +NASDAQ,IMGN,2009-04-09,7.79,7.92,7.61,7.82,441300,7.82 +NASDAQ,IMGN,2009-03-18,6.36,6.95,6.31,6.74,602300,6.74 +NASDAQ,IMGN,2009-01-13,4.34,4.52,4.28,4.34,148500,4.34 +NASDAQ,IMGN,2007-11-06,5.05,5.35,5.03,5.33,158900,5.33 +NASDAQ,IMGN,2007-10-16,4.83,4.93,4.63,4.63,191300,4.63 +NASDAQ,IMGN,2007-08-03,4.68,5.00,4.60,4.82,108800,4.82 +NASDAQ,IMGN,2007-07-16,5.51,5.83,5.30,5.49,97400,5.49 +NASDAQ,IMGN,2005-05-11,5.75,5.99,5.71,5.96,300700,5.96 +NASDAQ,IMGN,2004-09-16,5.24,5.24,5.05,5.15,55100,5.15 +NASDAQ,IMGN,2004-05-17,8.10,8.68,7.96,8.57,207200,8.57 +NASDAQ,IMGN,2003-02-05,2.87,2.92,2.80,2.80,58700,2.80 +NASDAQ,IMGN,2002-06-24,2.96,3.10,2.00,2.15,4996100,2.15 +NASDAQ,IMGN,2002-04-19,9.40,9.42,8.88,8.95,269300,8.95 +NASDAQ,IMGN,2002-03-26,10.65,11.18,10.65,10.94,214700,10.94 +NASDAQ,IMGN,2001-12-03,16.05,16.40,15.95,16.20,436500,16.20 +NASDAQ,IMGN,2001-05-03,20.45,20.45,18.89,19.03,374100,19.03 +NASDAQ,IMGN,2000-11-21,28.75,29.75,27.38,29.00,727100,29.00 +NASDAQ,IMGN,2000-05-10,11.50,11.62,10.25,10.75,282300,10.75 +NASDAQ,IMGN,2000-05-02,10.56,11.50,10.44,10.75,581800,10.75 +NASDAQ,IMGN,1999-09-15,2.09,2.12,1.94,2.03,62500,2.03 +NASDAQ,IMGN,1999-07-28,2.33,2.38,2.28,2.31,37900,2.31 +NASDAQ,IMGN,1999-07-12,2.45,2.50,2.25,2.31,85600,2.31 +NASDAQ,IMGN,1999-06-04,2.36,2.44,2.34,2.34,67000,2.34 +NASDAQ,IMGN,1999-03-26,2.41,2.56,2.41,2.44,107700,2.44 +NASDAQ,IMGN,1999-01-07,2.38,2.44,2.19,2.25,168400,2.25 +NASDAQ,IMGN,1999-01-04,2.31,2.38,1.94,2.00,110600,2.00 +NASDAQ,IMGN,1998-11-17,3.06,3.06,2.25,2.41,874300,2.41 +NASDAQ,IMGN,1998-08-13,1.31,1.31,1.19,1.31,51700,1.31 +NASDAQ,IMGN,1998-06-16,1.53,1.72,1.53,1.63,33600,1.63 +NASDAQ,IMGN,1998-04-09,1.78,1.78,1.53,1.69,126400,1.69 +NASDAQ,IMGN,1998-03-16,1.69,1.75,1.63,1.66,69000,1.66 +NASDAQ,IMGN,1997-05-20,1.28,1.34,1.28,1.28,86400,1.28 +NASDAQ,IMGN,1997-05-13,1.37,1.50,1.31,1.34,164000,1.34 +NASDAQ,IMGN,1997-02-28,3.06,3.19,3.00,3.03,119300,3.03 +NASDAQ,IMGN,1997-02-27,3.13,3.25,3.00,3.19,71400,3.19 +NASDAQ,IMGN,1996-12-09,2.69,2.81,2.69,2.81,123100,2.81 +NASDAQ,IMGN,1996-11-25,2.75,2.94,2.69,2.94,122800,2.94 +NASDAQ,IMGN,1995-01-17,2.34,2.34,2.12,2.34,19800,2.34 +NASDAQ,IMGN,1994-06-01,5.00,5.00,4.50,5.00,22100,5.00 +NASDAQ,IMGN,1994-05-18,4.75,4.75,4.25,4.75,23900,4.75 +NASDAQ,IMGN,1993-10-28,8.75,9.25,8.50,9.25,40300,9.25 +NASDAQ,IMGN,1993-07-06,6.50,6.50,5.75,5.75,82500,5.75 +NASDAQ,IMGN,1993-05-06,7.50,7.50,7.00,7.50,38500,7.50 +NASDAQ,IMGN,1992-06-24,12.50,12.50,12.00,12.50,3700,12.50 +NASDAQ,IMGN,1992-05-20,12.75,12.75,12.25,12.50,86200,12.50 +NASDAQ,IMGN,1991-11-27,16.50,17.00,16.50,16.50,74100,16.50 +NASDAQ,IMGN,1991-06-27,12.00,12.25,11.75,12.25,5700,12.25 +NASDAQ,IMGN,1991-02-08,13.25,13.25,12.75,12.75,230300,12.75 +NASDAQ,IMGN,1990-12-14,11.25,11.50,10.50,11.50,3300,11.50 +NASDAQ,IMGN,1990-10-31,11.00,12.00,11.00,12.00,2600,12.00 +NASDAQ,IMGN,1990-05-31,7.50,8.50,7.50,8.50,22300,8.50 +NASDAQ,ISSC,2009-06-03,4.40,4.61,4.32,4.50,44300,4.50 +NASDAQ,ISSC,2009-04-29,4.67,5.06,4.67,4.74,14500,4.74 +NASDAQ,ISSC,2009-04-17,5.72,5.80,5.69,5.71,32800,5.71 +NASDAQ,ISSC,2009-02-24,5.81,5.81,5.01,5.18,69300,5.18 +NASDAQ,ISSC,2008-10-27,6.36,6.47,6.00,6.00,13400,6.00 +NASDAQ,ISSC,2008-07-16,5.56,6.17,5.54,5.95,137000,4.94 +NASDAQ,ISSC,2008-04-23,8.70,9.88,8.21,9.02,176000,7.49 +NASDAQ,ISSC,2007-10-26,20.08,20.89,19.77,20.29,47600,16.85 +NASDAQ,ISSC,2007-06-22,23.54,23.66,22.66,22.83,324400,18.96 +NASDAQ,ISSC,2007-04-26,24.02,28.55,23.25,28.54,574100,23.70 +NASDAQ,ISSC,2006-02-10,14.63,14.82,14.49,14.53,132900,12.07 +NASDAQ,ISSC,2005-11-30,14.44,14.75,14.38,14.75,79200,12.25 +NASDAQ,ISSC,2004-08-03,23.52,23.94,23.39,23.62,241000,13.08 +NASDAQ,ISSC,2003-11-05,10.40,10.60,10.32,10.54,36600,5.84 +NASDAQ,ISSC,2003-10-23,11.34,11.40,11.03,11.24,23800,6.22 +NASDAQ,ISSC,2003-03-14,5.80,6.10,5.61,5.85,242100,3.24 +NASDAQ,ISSC,2002-11-19,7.56,7.65,7.56,7.63,5400,4.22 +NASDAQ,ISSC,2002-07-30,7.18,7.40,7.18,7.40,27400,4.10 +NASDAQ,ISSC,2002-04-30,9.00,9.05,8.40,9.00,45000,4.98 +NASDAQ,ISSC,2002-03-11,7.99,8.00,7.82,7.91,79200,4.38 +NASDAQ,ISSC,2002-01-30,6.19,6.19,6.00,6.14,6800,3.40 +NASDAQ,ISSC,2001-11-05,7.80,8.01,7.28,7.50,65600,4.15 +NASDAQ,ISSC,2001-10-25,6.65,7.25,6.38,6.95,116800,3.85 +NASDAQ,ISSC,2001-09-06,9.24,9.24,8.85,8.85,18400,4.90 +NASDAQ,ISSC,2001-01-22,12.69,14.37,12.69,14.37,475000,7.96 +NASDAQ,ICLK,2009-07-13,1.40,1.59,1.34,1.58,97400,3.16 +NASDAQ,ICLK,2009-05-28,1.04,1.11,1.03,1.11,23800,2.22 +NASDAQ,ICLK,2009-04-16,0.75,0.75,0.74,0.74,1400,1.48 +NASDAQ,ICLK,2008-10-29,1.25,1.25,0.81,1.10,13600,2.20 +NASDAQ,ICLK,2008-10-06,1.60,1.60,1.50,1.50,600,3.00 +NASDAQ,ICLK,2008-02-26,5.10,5.10,5.00,5.00,3600,10.00 +NASDAQ,ICLK,2007-11-19,5.35,5.45,5.35,5.45,6800,10.90 +NASDAQ,IRETP,2009-11-04,25.00,25.00,25.00,25.00,100,24.47 +NASDAQ,IRETP,2009-04-22,22.50,23.50,22.50,23.50,700,22.05 +NASDAQ,IRETP,2009-03-31,24.70,24.70,23.40,23.40,600,21.95 +NASDAQ,IRETP,2009-03-17,21.70,21.70,21.70,21.70,000,20.36 +NASDAQ,IRETP,2009-01-23,24.90,24.90,24.41,24.50,2400,22.47 +NASDAQ,IRETP,2008-06-24,25.49,25.49,25.25,25.25,1600,22.19 +NASDAQ,IRETP,2007-10-11,25.15,25.15,25.15,25.15,200,20.78 +NASDAQ,IRETP,2007-07-17,25.55,25.55,25.55,25.55,100,20.68 +NASDAQ,IRETP,2006-09-25,26.45,26.45,26.45,26.45,000,20.16 +NASDAQ,IRETP,2006-07-18,25.41,25.41,25.41,25.41,200,18.98 +NASDAQ,IRETP,2006-04-28,26.00,26.00,26.00,26.00,000,19.03 +NASDAQ,IRETP,2005-07-26,26.50,26.50,26.50,26.50,200,18.26 +NASDAQ,IRETP,2004-06-30,26.50,26.50,26.50,26.50,1500,17.24 +NASDAQ,IRETP,2004-05-24,25.90,25.90,25.90,25.90,000,16.61 +NASDAQ,IILG,2009-10-23,12.69,12.97,12.43,12.55,184200,12.55 +NASDAQ,IILG,2009-10-09,12.95,13.03,12.91,13.00,183700,13.00 +NASDAQ,IILG,2009-05-13,7.82,8.10,7.76,7.98,230200,7.98 +NASDAQ,IILG,2009-04-02,5.36,5.53,5.27,5.44,268600,5.44 +NASDAQ,IILG,2009-03-12,3.60,5.11,3.60,4.69,228400,4.69 +NASDAQ,IILG,2008-08-22,15.29,16.93,14.91,15.06,1359000,15.06 +NASDAQ,IPAR,2010-01-04,12.49,12.86,12.42,12.63,53800,12.63 +NASDAQ,IPAR,2008-09-05,13.34,13.72,13.12,13.63,101500,13.33 +NASDAQ,IPAR,2007-09-13,20.90,21.42,20.50,21.01,162200,13.57 +NASDAQ,IPAR,2007-06-11,27.36,27.71,26.96,27.69,103500,17.85 +NASDAQ,IPAR,2006-12-26,20.06,20.27,19.85,20.10,84600,12.90 +NASDAQ,IPAR,2006-09-06,16.42,16.70,16.15,16.49,160800,10.56 +NASDAQ,IPAR,2006-04-19,18.80,18.85,18.26,18.40,118500,11.76 +NASDAQ,IPAR,2005-10-04,19.62,19.71,19.36,19.36,25800,12.32 +NASDAQ,IPAR,2005-08-31,18.91,18.99,18.51,18.51,25000,11.75 +NASDAQ,IPAR,2005-01-27,15.41,15.41,15.06,15.13,24600,9.56 +NASDAQ,IPAR,2004-12-16,15.67,15.79,15.56,15.60,79000,9.84 +NASDAQ,IPAR,2004-06-03,24.36,25.00,24.34,24.84,100500,15.61 +NASDAQ,IPAR,2003-11-24,16.28,18.43,16.27,17.89,770100,11.22 +NASDAQ,IPAR,2003-10-06,10.35,11.31,10.19,11.26,34600,7.06 +NASDAQ,IPAR,2002-10-21,6.49,6.75,6.12,6.75,110600,4.19 +NASDAQ,IPAR,2002-08-06,5.95,6.20,5.95,5.96,9600,3.70 +NASDAQ,IPAR,2002-07-26,5.89,6.00,5.87,6.00,38000,3.72 +NASDAQ,IPAR,2002-05-15,8.75,8.75,8.50,8.50,300,5.26 +NASDAQ,IPAR,2002-02-22,7.01,7.01,7.00,7.00,1500,4.32 +NASDAQ,IPAR,2001-07-23,14.65,14.80,14.50,14.80,39300,6.10 +NASDAQ,IPAR,2001-06-18,13.00,13.00,12.93,12.93,6600,5.33 +NASDAQ,IPAR,2000-10-03,8.75,8.88,8.75,8.88,10500,3.66 +NASDAQ,IPAR,2000-07-31,8.00,8.00,8.00,8.00,1200,3.29 +NASDAQ,IPAR,2000-04-03,12.00,12.63,12.00,12.50,15200,3.43 +NASDAQ,IPAR,2000-03-03,11.44,11.44,11.13,11.13,40500,3.06 +NASDAQ,IPAR,1999-09-13,9.56,9.75,9.56,9.75,104000,2.68 +NASDAQ,IPAR,1999-06-21,8.13,8.13,8.13,8.13,22600,2.23 +NASDAQ,IPAR,1999-03-23,5.88,5.88,5.88,5.88,2100,1.61 +NASDAQ,IPAR,1999-01-22,6.31,6.31,6.25,6.25,21000,1.72 +NASDAQ,IPAR,1998-12-01,6.00,6.13,6.00,6.13,30800,1.68 +NASDAQ,IPAR,1998-04-23,7.81,7.81,7.44,7.44,95800,2.04 +NASDAQ,IPAR,1997-11-18,7.56,7.69,7.56,7.69,122600,2.11 +NASDAQ,IPAR,1997-08-14,6.75,6.75,6.25,6.25,316500,1.72 +NASDAQ,IPAR,1997-01-24,6.38,6.63,6.38,6.50,20600,1.78 +NASDAQ,IPAR,1996-12-20,6.63,6.88,6.63,6.63,148200,1.82 +NASDAQ,IPAR,1996-10-11,7.50,7.50,7.13,7.25,14100,1.99 +NASDAQ,IPAR,1996-04-16,8.25,8.25,8.00,8.25,37500,2.27 +NASDAQ,IPAR,1996-03-20,7.75,8.00,7.63,7.63,78600,2.09 +NASDAQ,IPAR,1995-10-13,9.00,9.38,9.00,9.25,55400,2.54 +NASDAQ,IPAR,1995-09-20,10.00,10.75,10.00,10.25,253200,2.81 +NASDAQ,IPAR,1995-08-02,11.13,11.13,11.00,11.13,32100,3.06 +NASDAQ,IPAR,1995-05-19,9.75,10.00,9.75,9.75,184600,2.68 +NASDAQ,IPAR,1995-01-04,7.38,7.63,7.25,7.38,67500,2.03 +NASDAQ,IPAR,1994-10-21,8.50,8.63,8.38,8.44,213900,2.32 +NASDAQ,IPAR,1994-06-27,10.75,11.25,10.75,11.25,21600,3.09 +NASDAQ,IPAR,1994-05-25,11.25,11.75,11.25,11.50,33000,3.16 +NASDAQ,IPAR,1994-05-05,11.00,11.00,11.00,11.00,7500,3.02 +NASDAQ,IPAR,1994-01-31,12.50,12.50,12.00,12.38,533200,3.40 +NASDAQ,IPAR,1992-12-09,19.50,20.25,19.12,19.50,553800,3.57 +NASDAQ,IPAR,1992-03-02,13.88,14.25,13.88,14.00,600400,2.56 +NASDAQ,IPAR,1991-10-10,6.38,6.38,6.38,6.38,4000,1.17 +NASDAQ,IPAR,1991-09-26,5.50,5.75,5.50,5.50,179700,1.01 +NASDAQ,IMOS,2009-04-28,0.60,0.60,0.54,0.54,145100,0.54 +NASDAQ,IMOS,2008-10-15,0.89,0.90,0.86,0.88,32300,0.88 +NASDAQ,IMOS,2008-09-29,1.80,1.81,1.62,1.70,106600,1.70 +NASDAQ,IMOS,2007-10-26,5.47,5.50,5.38,5.48,256700,5.48 +NASDAQ,IMOS,2007-07-24,7.50,7.52,7.29,7.35,375300,7.35 +NASDAQ,IMOS,2006-06-29,5.88,5.95,5.81,5.88,227000,5.88 +NASDAQ,IMOS,2006-03-31,7.15,7.18,7.07,7.15,204300,7.15 +NASDAQ,IMOS,2006-02-27,6.92,7.17,6.92,7.01,640300,7.01 +NASDAQ,IMOS,2005-06-09,6.02,6.20,6.01,6.09,783300,6.09 +NASDAQ,IMOS,2004-12-09,6.40,6.50,6.10,6.40,692800,6.40 +NASDAQ,IMOS,2004-10-22,9.43,9.60,9.05,9.14,631100,9.14 +NASDAQ,IMOS,2004-05-17,8.43,8.75,8.10,8.18,370900,8.18 +NASDAQ,IMOS,2003-12-03,8.12,8.25,7.20,7.30,772400,7.30 +NASDAQ,IFON,2009-12-15,1.19,1.27,1.11,1.13,94600,1.13 +NASDAQ,IFON,2008-09-18,0.42,0.52,0.42,0.50,19600,0.50 +NASDAQ,IFON,2008-02-13,1.41,1.44,1.35,1.40,51100,1.40 +NASDAQ,IFON,2007-07-11,3.12,3.31,3.04,3.28,271800,3.28 +NASDAQ,IFON,2007-03-01,4.30,4.45,4.05,4.32,230100,4.32 +NASDAQ,IFON,2006-08-18,6.09,6.25,5.95,6.02,373700,6.02 +NASDAQ,IFON,2006-08-02,9.98,10.20,9.50,9.70,1280700,9.70 +NASDAQ,IFON,2005-10-18,4.33,4.33,4.15,4.29,28200,2.14 +NASDAQ,IFON,2005-04-06,2.66,2.67,2.54,2.61,20000,1.30 +NASDAQ,IFON,2005-03-14,2.94,2.95,2.80,2.84,30600,1.42 +NASDAQ,IFON,2005-02-28,3.06,3.19,3.06,3.07,13200,1.53 +NASDAQ,IFON,2004-08-17,4.00,4.15,3.90,4.15,47000,2.08 +NASDAQ,IPAS,2010-01-06,1.04,1.13,1.04,1.10,320100,1.10 +NASDAQ,IPAS,2009-10-26,1.38,1.39,1.36,1.38,121900,1.19 +NASDAQ,IPAS,2009-10-12,1.35,1.38,1.33,1.33,158400,1.15 +NASDAQ,IPAS,2009-03-19,0.97,0.99,0.93,0.99,93500,0.85 +NASDAQ,IPAS,2007-11-08,4.11,4.33,4.07,4.12,495500,3.55 +NASDAQ,IPAS,2007-03-22,5.18,5.25,5.09,5.24,217000,4.52 +NASDAQ,IPAS,2006-11-20,5.46,5.49,5.30,5.35,276100,4.61 +NASDAQ,IPAS,2006-10-18,5.22,5.29,5.13,5.27,336200,4.54 +NASDAQ,IPAS,2006-06-26,5.28,5.45,5.16,5.43,619500,4.68 +NASDAQ,IPAS,2006-04-27,8.10,8.37,8.08,8.25,385000,7.11 +NASDAQ,IPAS,2005-12-06,6.70,6.90,6.70,6.87,218600,5.92 +NASDAQ,IPAS,2005-05-18,5.70,5.75,5.55,5.69,1084100,4.91 +NASDAQ,IPAS,2005-02-11,6.40,6.48,6.20,6.44,707200,5.55 +NASDAQ,IPAS,2004-03-15,12.20,12.20,11.95,11.95,452200,10.30 +NASDAQ,ICGE,2008-12-12,4.80,5.13,4.70,5.13,203500,5.13 +NASDAQ,ICGE,2008-11-28,3.77,3.85,3.54,3.68,149200,3.68 +NASDAQ,ICGE,2008-10-09,6.33,6.72,5.84,5.84,232000,5.84 +NASDAQ,ICGE,2008-05-14,10.10,10.59,10.10,10.12,329300,10.12 +NASDAQ,ICGE,2008-04-25,10.22,10.33,9.96,10.17,79300,10.17 +NASDAQ,ICGE,2007-12-28,11.80,12.05,11.76,11.92,157400,11.92 +NASDAQ,ICGE,2007-06-13,11.02,11.58,10.94,11.54,226900,11.54 +NASDAQ,ICGE,2007-03-20,10.25,10.47,10.19,10.40,148900,10.40 +NASDAQ,ICGE,2007-01-05,10.27,10.33,9.87,10.15,518100,10.15 +NASDAQ,ICGE,2005-12-15,7.80,7.85,7.75,7.84,407000,7.84 +NASDAQ,ICGE,2005-10-06,8.46,8.61,8.36,8.44,325400,8.44 +NASDAQ,ICGE,2005-05-16,5.73,5.86,5.71,5.79,214700,5.79 +NASDAQ,ICGE,2005-03-21,7.20,7.29,7.14,7.29,278000,7.29 +NASDAQ,ICGE,2004-05-27,4.76,5.02,4.75,5.00,452000,5.00 +NASDAQ,ICGE,2004-05-10,4.85,4.90,4.02,4.12,1330800,4.12 +NASDAQ,ICGE,2004-04-29,0.29,0.30,0.28,0.28,464900,5.60 +NASDAQ,ICGE,2004-03-03,0.36,0.37,0.34,0.36,967400,7.20 +NASDAQ,ICGE,2003-08-21,0.43,0.46,0.42,0.42,385400,8.40 +NASDAQ,ICGE,2002-08-22,0.24,0.35,0.22,0.33,274300,6.60 +NASDAQ,ICGE,2001-12-24,1.15,1.19,1.12,1.13,31300,22.60 +NASDAQ,ICGE,2001-12-12,1.46,1.53,1.34,1.41,347900,28.20 +NASDAQ,ICGE,2001-09-10,0.51,0.56,0.50,0.54,66400,10.80 +NASDAQ,ICGE,2001-03-08,3.83,4.16,3.56,4.00,110300,80.00 +NASDAQ,ICGE,2001-01-09,3.59,3.81,3.34,3.75,86400,75.00 +NASDAQ,ICGE,2000-08-10,34.69,34.69,31.00,31.63,163400,632.50 +NASDAQ,ICGE,2000-04-03,87.75,89.00,75.00,78.17,312700,1563.44 +NASDAQ,ICGE,1999-09-17,76.00,81.63,75.87,81.06,122900,810.62 +NASDAQ,IFGL,2009-12-01,30.13,30.77,30.13,30.45,51600,29.23 +NASDAQ,IFGL,2009-05-20,23.19,23.36,22.80,23.00,19600,21.72 +NASDAQ,IFGL,2009-01-13,20.98,21.10,20.61,20.80,38200,19.43 +NASDAQ,IFGL,2008-06-13,39.67,39.85,39.38,39.75,8400,35.95 +NASDAQ,IFGL,2008-05-05,46.32,46.32,46.04,46.15,12800,41.74 +NASDAQ,ICLR,2009-08-06,23.17,23.52,22.63,22.80,192400,22.80 +NASDAQ,ICLR,2009-05-13,15.65,16.46,15.32,15.86,832400,15.86 +NASDAQ,ICLR,2008-12-22,18.29,18.96,17.62,18.10,295400,18.10 +NASDAQ,ICLR,2008-07-21,75.58,77.80,75.06,77.79,208800,38.90 +NASDAQ,ICLR,2007-08-09,47.98,47.98,44.10,45.52,587600,22.76 +NASDAQ,ICLR,2007-05-17,45.85,46.13,45.57,45.90,97000,22.95 +NASDAQ,ICLR,2006-05-26,52.76,53.91,52.76,53.79,332400,13.45 +NASDAQ,ICLR,2006-04-12,47.99,47.99,46.73,47.40,8000,11.85 +NASDAQ,ICLR,2006-03-13,46.94,46.94,45.89,46.61,122000,11.65 +NASDAQ,ICLR,2005-12-01,41.79,42.71,41.00,42.70,35600,10.68 +NASDAQ,ICLR,2005-09-30,45.18,50.49,44.82,50.00,804400,12.50 +NASDAQ,ICLR,2005-08-26,39.61,39.92,39.40,39.65,130400,9.91 +NASDAQ,ICLR,2004-10-25,31.05,31.30,30.98,31.08,257600,7.77 +NASDAQ,ICLR,2004-07-14,44.49,44.88,44.21,44.26,258400,11.06 +NASDAQ,ICLR,2003-11-03,42.80,43.25,42.13,42.93,292000,10.73 +NASDAQ,ICLR,2002-11-25,22.25,22.89,22.00,22.60,96800,5.65 +NASDAQ,ICLR,2002-09-04,20.40,21.98,20.02,21.98,463600,5.49 +NASDAQ,ICLR,2002-07-09,21.75,22.00,21.15,21.40,494400,5.35 +NASDAQ,ICLR,2001-07-05,32.42,32.50,31.98,32.10,374000,8.02 +NASDAQ,ICLR,2000-02-15,17.62,18.88,17.38,18.38,171200,4.59 +NASDAQ,ICLR,1999-09-14,18.75,18.88,18.75,18.88,11200,4.72 +NASDAQ,ICLR,1999-07-20,18.75,19.31,18.75,19.25,82800,4.81 +NASDAQ,ICLR,1999-01-06,33.75,33.75,32.12,32.50,131600,8.12 +NASDAQ,ICLR,1998-12-11,29.00,29.00,29.00,29.00,800,7.25 +NASDAQ,ICLR,1998-11-11,28.25,28.25,28.25,28.25,400,7.06 +NASDAQ,ICLR,1998-06-16,27.88,27.88,27.50,27.69,105200,6.92 +NASDAQ,IGTE,2009-11-19,9.83,9.83,9.46,9.62,110800,9.62 +NASDAQ,IGTE,2009-07-27,6.93,7.30,6.87,7.19,396000,7.19 +NASDAQ,IGTE,2008-06-10,8.54,8.99,8.54,8.94,130600,8.12 +NASDAQ,IGTE,2008-04-03,7.42,7.52,7.26,7.27,181900,6.61 +NASDAQ,IGTE,2007-12-17,8.21,8.25,7.86,7.87,69000,7.15 +NASDAQ,IGTE,2007-11-26,7.79,7.90,7.37,7.54,123300,6.85 +NASDAQ,IGTE,2006-04-03,5.95,5.95,5.70,5.80,138900,5.27 +NASDAQ,IGTE,2006-03-07,6.63,6.63,6.26,6.36,111000,5.78 +NASDAQ,IGTE,2004-09-24,3.97,4.06,3.93,3.94,50000,3.58 +NASDAQ,IGTE,2003-09-24,6.30,6.50,6.16,6.28,61200,5.71 +NASDAQ,IGTE,2003-08-27,5.63,5.75,5.42,5.61,43100,5.10 +NASDAQ,IGTE,2003-05-22,3.45,3.50,3.32,3.50,38100,3.18 +NASDAQ,IGTE,2001-01-24,3.81,3.97,3.75,3.97,142100,3.61 +NASDAQ,IGTE,2000-11-16,5.44,5.50,5.00,5.19,142000,4.71 +NASDAQ,IGTE,2000-10-16,3.81,4.06,3.75,3.84,348500,3.49 +NASDAQ,IGTE,2000-07-12,11.19,11.50,10.38,10.50,591900,9.54 +NASDAQ,IGTE,2000-05-24,17.00,17.00,15.81,16.00,239800,14.54 +NASDAQ,IGTE,2000-05-15,18.75,20.00,16.75,20.00,194700,18.17 +NASDAQ,IGTE,2000-05-01,31.78,33.00,28.81,29.50,208000,26.80 +NASDAQ,IGTE,1999-12-17,24.00,24.06,22.50,22.94,560100,20.84 +NASDAQ,IGTE,1999-11-23,19.59,19.75,19.06,19.50,263300,17.72 +NASDAQ,IGTE,1999-11-03,17.19,17.50,17.00,17.25,280400,15.67 +NASDAQ,IGTE,1999-10-27,14.75,15.13,14.75,15.13,147400,13.74 +NASDAQ,IGTE,1999-03-01,25.25,25.69,24.75,25.50,149900,23.17 +NASDAQ,IGTE,1998-12-04,26.12,27.56,26.12,27.56,443600,25.04 +NASDAQ,IGTE,1998-11-19,25.37,26.69,25.37,26.62,367000,24.19 +NASDAQ,IGTE,1998-03-04,52.88,53.25,52.38,52.94,165000,24.05 +NASDAQ,IGTE,1997-04-02,15.87,16.12,15.00,15.25,104600,6.93 +NASDAQ,IKAN,2009-06-03,1.63,1.71,1.60,1.68,82800,1.68 +NASDAQ,IKAN,2008-12-26,1.09,1.15,1.05,1.08,25100,1.08 +NASDAQ,IKAN,2008-02-21,4.79,4.79,4.55,4.55,72800,4.55 +NASDAQ,IKAN,2007-05-15,7.02,7.11,7.00,7.01,311600,7.01 +NASDAQ,IKAN,2006-09-13,12.88,12.92,12.00,12.19,501900,12.19 +NASDAQ,IKAN,2006-09-05,13.02,13.75,12.82,13.60,327600,13.60 +NASDAQ,IKAN,2006-08-09,10.25,10.56,9.97,10.03,271300,10.03 +NASDAQ,IKAN,2006-02-09,22.66,23.44,21.65,22.06,176100,22.06 +NASDAQ,IKAN,2005-10-05,12.76,12.76,12.00,12.10,102000,12.10 +NASDAQ,IIIN,2009-12-23,12.74,13.00,12.61,12.96,32700,12.96 +NASDAQ,IIIN,2009-11-10,10.83,11.13,10.61,11.06,43100,11.03 +NASDAQ,IIIN,2008-04-25,11.87,12.13,11.62,12.03,140600,11.41 +NASDAQ,IIIN,2008-03-25,12.07,12.34,11.98,12.24,108000,11.61 +NASDAQ,IIIN,2008-03-04,10.70,11.13,10.70,10.99,73700,10.40 +NASDAQ,IIIN,2007-09-04,18.86,19.43,18.81,19.24,95500,18.13 +NASDAQ,IIIN,2007-04-05,17.33,17.63,17.17,17.53,183400,16.50 +NASDAQ,IIIN,2006-12-29,17.67,18.05,17.67,17.79,127800,16.71 +NASDAQ,IIIN,2006-11-29,18.56,19.12,18.36,19.00,199800,17.82 +NASDAQ,IIIN,2006-06-07,42.47,43.95,41.58,42.80,584000,20.01 +NASDAQ,IIIN,2006-05-23,32.88,34.72,32.60,33.32,557600,15.58 +NASDAQ,IIIN,2006-04-17,56.00,56.88,54.15,55.47,540400,25.93 +NASDAQ,IIIN,2006-04-12,52.73,56.35,52.38,55.88,1054400,26.13 +NASDAQ,IIIN,2005-10-24,15.25,15.50,14.65,14.75,103200,6.86 +NASDAQ,IIIN,2005-08-12,15.15,15.50,15.01,15.35,64000,7.11 +NASDAQ,IIIN,2005-08-03,15.31,15.42,14.85,14.99,106800,6.95 +NASDAQ,IIIN,2005-02-04,17.08,17.71,16.95,17.16,340600,7.92 +NASDAQ,IIIN,2005-02-01,14.70,14.85,14.30,14.52,116200,6.70 +NASDAQ,IIIN,2004-07-27,8.40,9.05,8.40,8.80,113600,4.06 +NASDAQ,IIIN,2004-05-17,2.62,2.62,2.40,2.40,33600,1.11 +NASDAQ,IIIN,2003-12-03,0.77,0.77,0.77,0.77,100000,0.36 +NASDAQ,IIIN,2003-11-07,0.66,0.80,0.66,0.78,186600,0.36 +NASDAQ,IIIN,2003-09-17,0.70,0.70,0.65,0.65,21400,0.30 +NASDAQ,IIIN,2003-09-05,0.70,0.70,0.55,0.55,5600,0.25 +NASDAQ,IIIN,2003-06-03,0.65,0.70,0.65,0.70,44000,0.32 +NASDAQ,IIIN,2003-02-05,0.85,0.85,0.85,0.85,000,0.39 +NASDAQ,IIIN,2002-06-03,0.55,0.55,0.55,0.55,2400,0.25 +NASDAQ,IIIN,2002-04-10,0.70,0.70,0.70,0.70,4000,0.32 +NASDAQ,IIIN,2002-03-06,0.65,0.80,0.65,0.75,98400,0.35 +NASDAQ,IIIN,2001-12-07,0.62,1.00,0.60,0.65,90000,0.30 +NASDAQ,IIIN,2001-10-12,0.86,0.86,0.80,0.80,22800,0.37 +NASDAQ,IIIN,2001-05-24,1.45,1.60,1.45,1.50,18200,0.69 +NASDAQ,IIIN,2001-05-04,1.80,1.80,1.75,1.77,42200,0.82 +NASDAQ,IIIN,2001-04-20,1.74,1.75,1.65,1.66,3600,0.77 +NASDAQ,IIIN,2001-02-05,2.20,2.62,2.13,2.49,89200,1.15 +NASDAQ,IIIN,2000-11-24,2.31,2.31,2.31,2.31,4400,1.07 +NASDAQ,IIIN,2000-04-05,6.06,6.06,5.94,6.00,21000,2.71 +NASDAQ,IIIN,1999-07-21,9.56,9.63,9.13,9.13,29600,4.03 +NASDAQ,IIIN,1999-03-18,5.63,5.63,5.56,5.56,4000,2.44 +NASDAQ,IIIN,1999-03-15,5.81,5.81,5.63,5.69,57600,2.47 +NASDAQ,IIIN,1998-08-06,5.13,5.13,5.06,5.13,22400,2.17 +NASDAQ,IIIN,1996-11-19,7.88,7.88,7.88,7.88,4600,3.16 +NASDAQ,IIIN,1996-09-13,6.75,6.88,6.75,6.88,18200,2.76 +NASDAQ,IIIN,1996-07-19,7.00,7.13,7.00,7.00,41800,2.78 +NASDAQ,IIIN,1996-05-03,6.75,6.88,6.75,6.75,11600,2.66 +NASDAQ,IIIN,1996-03-21,6.63,6.75,6.63,6.75,30000,2.66 +NASDAQ,IIIN,1995-04-28,7.38,7.50,7.38,7.50,6800,2.86 +NASDAQ,IIIN,1995-04-03,7.38,7.50,7.38,7.38,29600,2.81 +NASDAQ,IIIN,1995-02-15,7.88,7.88,7.75,7.75,10000,2.93 +NASDAQ,IIIN,1994-12-22,7.13,7.25,7.13,7.13,28200,2.69 +NASDAQ,IIIN,1994-10-14,8.38,8.38,8.25,8.25,14000,3.09 +NASDAQ,IIIN,1994-07-28,8.75,8.75,8.63,8.63,22800,3.21 +NASDAQ,IIIN,1993-11-19,10.75,10.75,10.38,10.38,26600,3.80 +NASDAQ,IIIN,1993-09-07,9.25,9.63,9.25,9.63,8800,3.52 +NASDAQ,IIIN,1992-11-18,11.25,11.25,11.25,11.25,1800,4.00 +NASDAQ,IIIN,1992-10-08,9.38,9.50,9.38,9.38,82600,3.34 +NASDAQ,IIIN,1992-09-25,9.50,9.50,9.50,9.50,11000,3.38 +NASDAQ,ICCC,2009-12-28,3.80,3.80,3.80,3.80,1000,3.80 +NASDAQ,ICCC,2009-08-07,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,ICCC,2009-07-29,2.46,2.50,2.46,2.50,1600,2.50 +NASDAQ,ICCC,2009-06-23,2.20,2.22,2.20,2.20,1800,2.20 +NASDAQ,ICCC,2009-05-19,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,ICCC,2008-10-07,2.60,2.80,2.60,2.80,2000,2.80 +NASDAQ,ICCC,2008-08-22,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,ICCC,2008-07-22,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,ICCC,2008-04-25,3.32,3.35,3.03,3.08,2200,3.08 +NASDAQ,ICCC,2007-08-06,3.76,4.14,3.76,4.14,9000,4.14 +NASDAQ,ICCC,2007-03-30,5.43,5.43,5.43,5.43,200,5.43 +NASDAQ,ICCC,2007-02-16,5.78,5.78,5.78,5.78,100,5.78 +NASDAQ,ICCC,2006-05-10,5.91,6.12,5.90,6.03,1200,6.03 +NASDAQ,ICCC,2005-11-30,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,ICCC,2005-06-28,4.53,4.53,4.25,4.28,7700,4.28 +NASDAQ,ICCC,2005-06-27,4.19,4.45,4.10,4.45,11200,4.45 +NASDAQ,ICCC,2004-12-15,4.25,4.36,4.25,4.33,2200,4.33 +NASDAQ,ICCC,2004-10-12,4.40,4.57,4.39,4.57,1900,4.57 +NASDAQ,ICCC,2004-06-17,4.04,4.12,4.04,4.08,5400,4.08 +NASDAQ,ICCC,2004-05-07,4.28,4.39,4.16,4.33,10100,4.33 +NASDAQ,ICCC,2004-03-12,4.55,4.55,4.14,4.30,20800,4.30 +NASDAQ,ICCC,2004-03-08,4.62,4.62,4.35,4.35,6400,4.35 +NASDAQ,ICCC,2004-03-02,4.33,4.36,4.32,4.34,9900,4.34 +NASDAQ,ICCC,2004-02-09,4.15,4.50,4.15,4.34,48400,4.34 +NASDAQ,ICCC,2003-09-24,2.72,2.79,2.65,2.79,4000,2.79 +NASDAQ,ICCC,2003-07-21,3.73,3.75,2.76,2.90,135600,2.90 +NASDAQ,ICCC,2003-07-16,3.80,4.40,3.80,3.96,35900,3.96 +NASDAQ,ICCC,2002-11-25,1.89,2.50,1.89,2.39,5600,2.39 +NASDAQ,ICCC,2002-06-12,2.90,2.90,2.75,2.75,2800,2.75 +NASDAQ,ICCC,2002-03-13,3.25,3.31,3.25,3.30,3700,3.30 +NASDAQ,ICCC,2002-02-07,3.12,3.20,3.11,3.11,6000,3.11 +NASDAQ,ICCC,2001-11-13,3.76,3.80,3.67,3.67,12000,3.67 +NASDAQ,ICCC,2001-10-12,2.86,2.90,2.80,2.90,3700,2.90 +NASDAQ,ICCC,2001-08-20,2.53,2.53,2.53,2.53,300,2.53 +NASDAQ,ICCC,2000-11-08,2.31,2.31,2.25,2.25,8400,2.25 +NASDAQ,ICCC,2000-10-13,2.38,2.50,2.38,2.50,2000,2.50 +NASDAQ,ICCC,2000-10-10,2.38,2.50,2.25,2.50,9400,2.50 +NASDAQ,ICCC,2000-07-06,3.69,3.75,3.50,3.50,6400,3.50 +NASDAQ,ICCC,1999-01-11,1.59,1.63,1.41,1.50,20500,1.50 +NASDAQ,ICCC,1998-06-15,2.00,2.06,2.00,2.00,3200,2.00 +NASDAQ,ICCC,1997-10-29,2.87,2.87,2.87,2.87,4200,2.87 +NASDAQ,ICCC,1997-09-29,2.56,2.56,2.56,2.56,4400,2.56 +NASDAQ,ICCC,1997-02-04,2.44,2.44,2.44,2.44,1000,2.44 +NASDAQ,ICCC,1997-01-28,2.62,2.62,2.44,2.44,4800,2.44 +NASDAQ,ICCC,1996-07-10,3.25,3.38,3.13,3.13,3800,3.13 +NASDAQ,ICCC,1995-10-16,2.25,2.25,2.25,2.25,100,2.25 +NASDAQ,ICCC,1995-08-28,2.41,2.50,2.38,2.44,12300,2.44 +NASDAQ,ICCC,1995-07-20,2.19,2.25,2.06,2.06,12300,2.06 +NASDAQ,ICCC,1995-07-10,1.94,2.00,1.94,2.00,4800,2.00 +NASDAQ,IRIX,2009-12-14,3.16,3.30,3.15,3.15,24300,3.15 +NASDAQ,IRIX,2009-05-18,1.65,1.92,1.65,1.92,500,1.92 +NASDAQ,IRIX,2008-03-17,2.34,2.37,2.01,2.10,10000,2.10 +NASDAQ,IRIX,2007-10-17,5.09,5.30,5.09,5.18,32200,5.18 +NASDAQ,IRIX,2007-10-12,4.42,4.55,4.42,4.55,7100,4.55 +NASDAQ,IRIX,2007-10-03,4.12,4.57,4.12,4.25,37700,4.25 +NASDAQ,IRIX,2007-03-19,10.30,10.30,10.20,10.25,4600,10.25 +NASDAQ,IRIX,2007-03-06,10.45,10.50,10.25,10.25,19400,10.25 +NASDAQ,IRIX,2007-02-05,8.93,9.03,8.91,8.91,15200,8.91 +NASDAQ,IRIX,2006-11-08,10.27,10.88,10.27,10.52,79600,10.52 +NASDAQ,IRIX,2006-09-15,7.65,7.80,7.65,7.79,40100,7.79 +NASDAQ,IRIX,2006-06-09,10.86,10.86,10.51,10.51,14300,10.51 +NASDAQ,IRIX,2006-05-08,12.70,12.75,12.41,12.49,39600,12.49 +NASDAQ,IRIX,2005-10-10,8.75,8.75,8.07,8.30,98900,8.30 +NASDAQ,IRIX,2005-03-16,5.56,5.56,5.47,5.52,2100,5.52 +NASDAQ,IRIX,2005-03-07,5.09,5.35,5.06,5.30,8400,5.30 +NASDAQ,IRIX,2005-01-25,4.40,4.41,4.25,4.30,50400,4.30 +NASDAQ,IRIX,2004-05-27,6.79,6.79,6.05,6.67,84100,6.67 +NASDAQ,IRIX,2003-07-30,3.15,3.30,3.15,3.29,2400,3.29 +NASDAQ,IRIX,2003-04-11,3.83,3.83,3.75,3.82,3800,3.82 +NASDAQ,IRIX,2003-03-03,3.81,3.81,3.74,3.78,1100,3.78 +NASDAQ,IRIX,2002-11-22,3.00,3.26,2.86,3.24,8800,3.24 +NASDAQ,IRIX,2001-02-23,5.16,5.25,5.12,5.25,5100,5.25 +NASDAQ,IRIX,2001-02-15,5.50,5.69,5.50,5.56,5000,5.56 +NASDAQ,IRIX,2001-01-25,6.00,6.00,5.75,5.75,1100,5.75 +NASDAQ,IRIX,2000-09-27,10.25,10.50,9.88,10.38,16100,10.38 +NASDAQ,IRIX,2000-08-07,8.25,8.25,8.00,8.00,2700,8.00 +NASDAQ,IRIX,2000-04-10,11.38,12.06,11.00,11.75,32200,11.75 +NASDAQ,IRIX,2000-02-04,10.12,10.75,9.75,9.75,18300,9.75 +NASDAQ,IRIX,1999-12-17,9.13,9.25,8.50,8.87,28400,8.87 +NASDAQ,IRIX,1998-12-11,3.25,3.50,3.25,3.31,7400,3.31 +NASDAQ,IRIX,1998-06-29,7.88,8.25,7.88,8.00,6100,8.00 +NASDAQ,IRIX,1998-03-16,8.50,8.62,8.50,8.62,1500,8.62 +NASDAQ,IRIX,1997-09-05,10.37,10.63,10.12,10.25,145000,10.25 +NASDAQ,IRIX,1997-08-20,8.87,8.87,8.87,8.87,3400,8.87 +NASDAQ,IRIX,1997-07-16,10.00,10.88,10.00,10.63,18500,10.63 +NASDAQ,IRIX,1997-06-12,8.00,8.00,7.75,7.81,11400,7.81 +NASDAQ,IRIX,1997-02-27,4.88,5.00,4.75,4.88,157000,4.88 +NASDAQ,IRIX,1996-11-21,8.75,8.75,8.75,8.75,200,8.75 +NASDAQ,ICTG,2009-11-03,15.93,16.68,15.93,16.47,226900,16.47 +NASDAQ,ICTG,2009-10-26,15.89,16.32,15.48,15.95,132000,15.95 +NASDAQ,ICTG,2009-08-20,10.19,10.41,10.15,10.40,28000,10.40 +NASDAQ,ICTG,2009-04-09,5.88,6.00,5.64,6.00,33800,6.00 +NASDAQ,ICTG,2009-02-23,4.90,4.90,4.32,4.34,8400,4.34 +NASDAQ,ICTG,2008-11-06,5.76,6.26,4.25,4.25,28700,4.25 +NASDAQ,ICTG,2008-07-31,8.16,8.32,8.02,8.02,89000,8.02 +NASDAQ,ICTG,2008-04-28,10.91,11.02,10.70,10.91,13800,10.91 +NASDAQ,ICTG,2007-12-12,10.96,11.20,10.70,11.09,58500,11.09 +NASDAQ,ICTG,2007-11-12,10.67,11.68,10.33,11.23,191000,11.23 +NASDAQ,ICTG,2007-05-30,18.71,19.02,18.70,18.93,64800,18.93 +NASDAQ,ICTG,2007-04-16,20.55,21.17,20.55,21.00,205500,21.00 +NASDAQ,ICTG,2006-11-21,35.17,36.04,35.11,35.26,65500,35.26 +NASDAQ,ICTG,2006-10-20,31.87,32.06,31.20,31.83,86300,31.83 +NASDAQ,ICTG,2006-08-11,26.33,26.50,25.78,26.20,73400,26.20 +NASDAQ,ICTG,2006-04-04,25.83,26.53,25.63,26.20,65200,26.20 +NASDAQ,ICTG,2005-10-06,11.94,11.94,11.94,11.94,200,11.94 +NASDAQ,ICTG,2005-07-21,10.45,10.65,10.31,10.56,70600,10.56 +NASDAQ,ICTG,2005-06-20,9.40,9.49,9.21,9.49,1300,9.49 +NASDAQ,ICTG,2005-01-24,9.49,9.49,9.49,9.49,000,9.49 +NASDAQ,ICTG,2005-01-03,9.80,9.99,9.72,9.90,5600,9.90 +NASDAQ,ICTG,2003-12-09,13.89,13.89,13.10,13.73,6900,13.73 +NASDAQ,ICTG,2003-09-16,12.77,13.37,12.77,13.35,10500,13.35 +NASDAQ,ICTG,2003-07-09,10.41,10.81,10.40,10.77,24300,10.77 +NASDAQ,ICTG,2003-05-09,7.34,7.59,7.33,7.57,30100,7.57 +NASDAQ,ICTG,2003-05-05,7.24,7.25,7.00,7.03,14900,7.03 +NASDAQ,ICTG,2002-12-17,10.12,10.45,10.00,10.40,211700,10.40 +NASDAQ,ICTG,2002-10-25,20.78,20.78,18.77,19.28,87500,19.28 +NASDAQ,ICTG,2002-02-20,17.00,17.20,16.76,17.20,9500,17.20 +NASDAQ,ICTG,2001-11-27,14.51,14.75,14.11,14.75,6300,14.75 +NASDAQ,ICTG,2000-12-21,9.25,9.38,8.00,9.00,4300,9.00 +NASDAQ,ICTG,2000-10-05,10.00,10.06,9.38,9.75,18800,9.75 +NASDAQ,ICTG,2000-09-19,10.94,11.31,10.94,11.31,12800,11.31 +NASDAQ,ICTG,2000-07-03,9.62,10.06,9.50,10.06,46700,10.06 +NASDAQ,ICTG,2000-05-16,6.31,6.38,6.00,6.00,16600,6.00 +NASDAQ,ICTG,2000-01-06,11.50,12.50,11.38,11.50,69600,11.50 +NASDAQ,ICTG,1999-10-04,7.19,7.63,7.19,7.50,23800,7.50 +NASDAQ,ICTG,1999-05-20,5.00,5.25,5.00,5.25,15400,5.25 +NASDAQ,ICTG,1999-04-05,2.87,2.87,2.75,2.75,10300,2.75 +NASDAQ,ICTG,1999-03-19,2.75,2.87,2.75,2.87,2600,2.87 +NASDAQ,ICTG,1998-08-04,2.62,2.62,2.50,2.50,23400,2.50 +NASDAQ,ICTG,1997-08-18,4.50,4.50,4.12,4.12,4100,4.12 +NASDAQ,ICTG,1997-07-08,5.00,5.38,5.00,5.06,17900,5.06 +NASDAQ,ICTG,1997-01-23,4.75,4.88,4.75,4.88,7700,4.88 +NASDAQ,IBKR,2010-02-08,16.50,16.66,16.23,16.24,454600,16.24 +NASDAQ,IBKR,2009-12-15,17.48,17.48,17.28,17.46,286600,17.46 +NASDAQ,IBKR,2009-09-22,19.85,20.06,19.78,20.02,311000,20.02 +NASDAQ,IBKR,2009-08-18,18.94,19.12,18.33,19.04,364800,19.04 +NASDAQ,IBKR,2009-08-06,19.36,19.37,18.92,19.05,504300,19.05 +NASDAQ,IBKR,2008-07-16,29.71,31.73,29.24,31.45,855500,31.45 +NASDAQ,IBKR,2008-07-01,31.96,33.92,31.91,31.91,1147100,31.91 +NASDAQ,IBKR,2008-06-19,33.03,33.67,32.78,33.67,533200,33.67 +NASDAQ,IBKR,2007-10-22,28.49,28.97,27.50,28.95,595800,28.95 +NASDAQ,IBKR,2007-05-22,27.32,27.96,27.16,27.55,780100,27.55 +NASDAQ,ICAD,2008-07-21,2.85,2.94,2.85,2.90,44100,2.90 +NASDAQ,ICAD,2008-05-21,3.78,3.80,3.74,3.79,96100,3.79 +NASDAQ,ICAD,2008-02-15,2.74,2.78,2.50,2.53,53300,2.53 +NASDAQ,ICAD,2007-10-17,3.11,3.17,3.07,3.10,127200,3.10 +NASDAQ,ICAD,2006-12-20,3.13,3.13,2.99,3.00,85300,3.00 +NASDAQ,ICAD,2006-01-30,1.55,1.72,1.55,1.67,95200,1.67 +NASDAQ,ICAD,2006-01-18,1.83,1.87,1.72,1.73,123700,1.73 +NASDAQ,ICAD,2005-09-23,2.55,2.74,2.54,2.57,23600,2.57 +NASDAQ,ICAD,2005-06-21,3.98,4.01,3.95,3.95,249300,3.95 +NASDAQ,ICAD,2004-08-18,3.40,3.40,3.11,3.36,59000,3.36 +NASDAQ,ICAD,2004-08-17,3.26,3.49,3.26,3.30,17100,3.30 +NASDAQ,ICAD,2004-02-05,5.26,5.26,5.01,5.10,46100,5.10 +NASDAQ,ICAD,2003-09-04,2.86,2.92,2.71,2.77,101100,2.77 +NASDAQ,ICAD,2002-11-18,2.10,2.21,2.06,2.13,31900,2.13 +NASDAQ,ICAD,2002-08-13,1.70,1.70,1.62,1.62,16900,1.62 +NASDAQ,ICAD,2002-05-28,3.00,3.00,2.95,2.95,5900,2.95 +NASDAQ,ICAD,2002-04-10,2.60,2.60,2.52,2.60,5200,2.60 +NASDAQ,ICAD,2002-01-09,1.94,2.02,1.70,1.80,70600,1.80 +NASDAQ,ICAD,2001-10-31,1.14,1.20,1.14,1.20,9900,1.20 +NASDAQ,ICAD,2001-10-25,1.07,1.08,1.07,1.08,8000,1.08 +NASDAQ,ICAD,2001-06-28,2.00,2.05,1.86,2.00,10400,2.00 +NASDAQ,ICAD,2001-05-23,2.27,2.27,2.25,2.26,5700,2.26 +NASDAQ,ICAD,2001-05-10,1.90,2.10,1.87,2.10,26600,2.10 +NASDAQ,ICAD,2001-04-04,2.81,3.00,2.75,2.94,28900,2.94 +NASDAQ,ICAD,2000-04-11,2.19,2.19,1.94,2.12,13500,2.12 +NASDAQ,ICAD,2000-04-03,2.38,2.38,2.00,2.06,17700,2.06 +NASDAQ,ICAD,2000-02-22,3.62,3.75,3.38,3.62,22300,3.62 +NASDAQ,ICAD,1999-05-07,1.12,1.19,1.09,1.19,7200,1.19 +NASDAQ,ICAD,1998-05-13,1.06,2.00,0.94,1.94,569400,1.94 +NASDAQ,ICAD,1997-11-06,2.12,2.50,2.12,2.38,42000,2.38 +NASDAQ,ICAD,1996-07-15,3.62,3.75,3.44,3.44,36100,3.44 +NASDAQ,ICAD,1995-07-07,8.31,9.75,7.63,9.13,170500,9.13 +NASDAQ,ICAD,1995-04-18,9.50,9.50,9.38,9.38,3100,9.38 +NASDAQ,ICAD,1995-04-11,9.00,9.00,8.75,8.75,4200,8.75 +NASDAQ,ICAD,1994-11-14,9.25,9.25,9.13,9.13,2000,9.13 +NASDAQ,ICAD,1994-10-07,8.75,9.00,8.62,8.75,37200,8.75 +NASDAQ,ICAD,1994-08-24,8.38,9.00,8.25,8.87,56600,8.87 +NASDAQ,ICAD,1994-08-04,8.00,8.12,8.00,8.00,7800,8.00 +NASDAQ,ICAD,1993-01-05,15.38,15.38,15.25,15.38,12700,15.38 +NASDAQ,ICAD,1992-09-16,11.62,11.62,11.38,11.38,2100,11.38 +NASDAQ,ICAD,1992-04-13,10.75,10.88,10.63,10.75,5000,10.75 +NASDAQ,IBOC,2009-12-07,16.95,17.09,16.75,16.93,193900,16.93 +NASDAQ,IBOC,2009-11-30,16.50,16.83,16.39,16.77,433100,16.77 +NASDAQ,IBOC,2009-08-12,15.36,15.93,15.02,15.67,584300,15.51 +NASDAQ,IBOC,2009-05-27,11.67,11.67,10.98,10.99,461400,10.88 +NASDAQ,IBOC,2009-03-31,7.60,8.20,7.50,7.80,1770400,7.61 +NASDAQ,IBOC,2008-05-27,24.35,25.00,24.28,24.99,101900,24.09 +NASDAQ,IBOC,2008-04-22,23.55,23.67,23.08,23.51,282400,22.66 +NASDAQ,IBOC,2007-08-13,21.76,22.24,21.56,21.63,292400,20.27 +NASDAQ,IBOC,2007-08-02,22.05,22.31,21.59,21.85,191700,20.48 +NASDAQ,IBOC,2006-10-27,31.00,31.00,30.03,30.61,50700,25.77 +NASDAQ,IBOC,2004-12-30,40.06,40.07,39.58,39.75,28500,25.84 +NASDAQ,IBOC,2004-10-28,35.56,36.39,35.56,36.32,28600,23.61 +NASDAQ,IBOC,2003-11-19,46.53,46.53,45.36,46.00,16200,23.44 +NASDAQ,IBOC,2003-07-17,37.05,37.20,36.42,36.74,84400,18.50 +NASDAQ,IBOC,2003-04-22,42.65,43.28,42.65,43.28,24300,17.44 +NASDAQ,IBOC,2002-03-21,43.68,44.50,43.50,44.30,17700,13.87 +NASDAQ,IBOC,2002-03-19,43.25,44.10,43.16,44.10,23100,13.81 +NASDAQ,IBOC,2001-12-31,43.90,44.02,42.07,42.15,25700,13.19 +NASDAQ,IBOC,2001-12-14,38.26,39.50,38.10,39.35,22000,12.32 +NASDAQ,IBOC,2001-09-19,37.01,37.46,36.65,37.42,38400,11.59 +NASDAQ,IBOC,2001-07-16,40.60,40.94,39.30,39.30,24200,12.17 +NASDAQ,IBOC,2001-03-28,36.75,36.88,35.88,35.88,33900,8.89 +NASDAQ,IBOC,2000-10-13,30.44,31.75,30.44,31.75,31600,7.76 +NASDAQ,IBOC,2000-05-12,43.25,43.44,42.63,42.63,6700,8.20 +NASDAQ,IBOC,2000-04-07,41.44,42.00,39.50,42.00,4600,8.08 +NASDAQ,IBOC,2000-04-03,40.44,40.50,40.00,40.00,10100,7.70 +NASDAQ,IBOC,1999-06-22,41.28,41.52,40.41,41.52,5500,7.78 +NASDAQ,IBOC,1999-06-04,46.71,47.33,46.71,47.33,7400,7.10 +NASDAQ,IBOC,1999-03-23,45.68,46.05,45.68,45.93,25200,6.84 +NASDAQ,IBOC,1999-03-17,45.68,45.68,45.68,45.68,1100,6.81 +NASDAQ,IBOC,1997-07-22,57.30,57.30,57.30,57.30,1300,6.81 +NASDAQ,IPCC,2009-06-24,36.68,37.32,36.35,36.50,52500,36.29 +NASDAQ,IPCC,2009-05-28,36.84,37.32,35.86,36.44,61100,36.12 +NASDAQ,IPCC,2008-06-11,40.82,40.87,40.06,40.08,57100,39.38 +NASDAQ,IPCC,2008-03-13,39.94,41.89,39.94,41.65,116300,40.70 +NASDAQ,IPCC,2007-12-19,37.57,37.93,37.01,37.45,150700,36.60 +NASDAQ,IPCC,2006-10-19,41.60,42.40,41.60,42.27,151700,40.90 +NASDAQ,IPCC,2005-04-18,31.23,31.63,30.98,31.48,207300,30.13 +NASDAQ,IPCC,2004-10-19,28.81,29.20,28.50,28.77,129300,27.44 +NASDAQ,IPCC,2004-03-09,32.01,32.23,31.75,32.10,74200,30.51 +NASDAQ,IPCC,2003-09-16,27.70,28.36,27.39,27.94,73900,26.46 +NASDAQ,IPCC,2003-08-01,26.17,26.49,25.80,25.80,94800,24.38 +NASDAQ,IPCC,2003-05-06,20.85,21.00,20.76,20.88,135100,19.68 +NASDAQ,IPCC,2003-04-14,19.10,19.77,18.80,19.69,59700,18.56 +NASDAQ,IFEU,2009-08-04,25.28,25.37,25.28,25.37,400,25.10 +NASDAQ,IFEU,2008-12-19,22.62,22.62,22.62,22.62,000,21.12 +NASDAQ,IFEU,2008-01-28,47.60,47.60,46.54,47.19,1900,42.95 +NASDAQ,ININ,2009-11-06,16.16,16.54,16.00,16.44,112300,16.44 +NASDAQ,ININ,2009-10-27,21.83,21.96,18.45,18.50,816700,18.50 +NASDAQ,ININ,2008-09-24,10.01,10.48,9.90,9.93,61200,9.93 +NASDAQ,ININ,2008-07-22,7.96,8.61,7.81,8.54,170000,8.54 +NASDAQ,ININ,2008-02-28,15.47,15.47,14.62,14.73,189600,14.73 +NASDAQ,ININ,2007-08-22,21.00,21.00,20.50,20.82,70900,20.82 +NASDAQ,ININ,2007-07-18,21.86,22.28,21.81,22.07,87900,22.07 +NASDAQ,ININ,2006-09-27,11.40,11.58,11.30,11.51,69400,11.51 +NASDAQ,ININ,2005-10-10,6.15,6.70,6.02,6.32,13600,6.32 +NASDAQ,ININ,2005-09-21,6.75,7.81,6.54,7.32,131600,7.32 +NASDAQ,ININ,2005-05-06,4.04,4.32,3.95,4.08,4900,4.08 +NASDAQ,ININ,2005-03-28,4.95,5.00,4.95,4.97,26100,4.97 +NASDAQ,ININ,2004-06-22,5.93,5.93,5.85,5.86,2600,5.86 +NASDAQ,ININ,2003-11-06,3.34,3.39,3.26,3.35,65400,3.35 +NASDAQ,ININ,2002-12-30,2.56,2.79,2.50,2.50,21400,2.50 +NASDAQ,ININ,2002-12-16,2.81,2.89,2.65,2.66,9500,2.66 +NASDAQ,ININ,2002-11-07,3.15,3.20,3.06,3.20,7200,3.20 +NASDAQ,ININ,2002-09-27,2.75,2.84,2.65,2.65,4500,2.65 +NASDAQ,ININ,2002-04-24,4.10,4.24,4.00,4.24,38300,4.24 +NASDAQ,ININ,2002-03-13,5.30,5.35,5.01,5.25,49200,5.25 +NASDAQ,ININ,2002-01-16,7.11,7.49,6.80,6.80,21600,6.80 +NASDAQ,ININ,2001-11-15,4.25,4.44,4.25,4.35,16400,4.35 +NASDAQ,ININ,2001-10-08,4.95,5.01,4.68,4.70,5700,4.70 +NASDAQ,ININ,2001-06-08,13.07,13.24,12.75,12.75,18600,12.75 +NASDAQ,ININ,2001-06-06,13.50,13.85,13.23,13.23,9800,13.23 +NASDAQ,ININ,2001-05-08,17.81,18.05,17.60,17.98,7300,17.98 +NASDAQ,ININ,2001-01-16,29.75,33.00,29.00,32.50,56500,32.50 +NASDAQ,ININ,2000-11-10,33.50,34.98,32.88,33.06,27200,33.06 +NASDAQ,ININ,2000-09-21,42.25,42.50,41.00,42.25,23500,42.25 +NASDAQ,IUSA,2009-12-07,8.29,8.56,8.20,8.51,177200,8.51 +NASDAQ,IUSA,2009-09-15,6.36,6.43,6.35,6.42,180200,6.42 +NASDAQ,IUSA,2009-02-02,3.65,4.42,3.65,4.27,294600,4.27 +NASDAQ,IUSA,2008-12-10,3.43,3.76,3.25,3.74,88700,3.74 +NASDAQ,IUSA,2008-10-30,3.94,4.15,3.63,4.09,147800,4.09 +NASDAQ,IUSA,2008-09-29,6.78,6.91,6.60,6.66,146500,6.66 +NASDAQ,IUSA,2008-09-18,6.83,7.40,6.69,6.97,292700,6.97 +NASDAQ,IUSA,2008-06-10,5.05,5.15,4.97,5.10,305200,5.10 +NASDAQ,IUSA,2007-04-13,10.23,10.23,9.97,10.14,104000,9.71 +NASDAQ,IUSA,2006-12-19,11.91,12.03,11.90,11.97,84700,11.07 +NASDAQ,IUSA,2006-05-04,10.94,11.33,10.94,11.19,143200,10.35 +NASDAQ,IUSA,2006-04-24,12.36,12.36,12.05,12.10,179600,11.19 +NASDAQ,IUSA,2006-04-07,12.58,12.72,12.18,12.30,117600,11.37 +NASDAQ,IUSA,2006-02-16,11.26,11.35,11.15,11.30,78900,10.45 +NASDAQ,IUSA,2006-01-06,10.40,10.88,10.39,10.78,129100,9.76 +NASDAQ,IUSA,2005-06-22,11.64,11.91,11.63,11.76,181300,10.65 +NASDAQ,IUSA,2005-06-13,9.37,9.52,9.30,9.40,417600,8.51 +NASDAQ,IUSA,2004-08-30,8.91,8.95,8.78,8.91,112700,7.93 +NASDAQ,IUSA,2004-06-09,9.82,10.02,9.57,9.58,83900,8.53 +NASDAQ,IUSA,2004-05-27,8.85,9.09,8.85,9.02,101500,8.03 +NASDAQ,IUSA,2004-02-17,10.20,10.40,9.76,9.99,138800,8.89 +NASDAQ,IUSA,2003-06-20,6.76,6.95,6.71,6.93,60400,6.17 +NASDAQ,IUSA,2003-02-07,4.22,4.28,4.10,4.10,47100,3.65 +NASDAQ,IUSA,2002-12-13,5.10,5.10,4.75,4.76,17200,4.24 +NASDAQ,IUSA,2002-08-09,4.99,4.99,4.70,4.75,8300,4.23 +NASDAQ,IUSA,2002-08-05,4.73,4.96,4.60,4.62,26900,4.11 +NASDAQ,IUSA,2002-06-03,6.70,6.70,5.95,6.16,104200,5.48 +NASDAQ,IUSA,2001-12-07,6.00,6.24,6.00,6.10,71300,5.43 +NASDAQ,IUSA,2001-10-22,4.35,4.61,4.35,4.46,16500,3.97 +NASDAQ,IUSA,2001-10-05,4.40,4.44,4.15,4.25,273100,3.78 +NASDAQ,IUSA,2001-09-17,5.49,5.50,4.51,4.91,73900,4.37 +NASDAQ,IUSA,2001-08-02,5.85,5.90,5.80,5.87,25600,5.22 +NASDAQ,IUSA,2001-06-06,4.87,4.87,4.79,4.84,19400,4.31 +NASDAQ,IUSA,2000-12-21,2.84,3.12,2.69,3.06,143600,2.73 +NASDAQ,IUSA,2000-10-06,4.42,5.00,4.00,4.44,77900,3.95 +NASDAQ,IUSA,2000-04-14,6.56,6.59,5.50,6.06,396600,5.40 +NASDAQ,IUSA,1999-12-30,12.25,14.06,12.00,14.00,837600,12.46 +NASDAQ,INXI,2009-11-19,6.76,6.76,6.73,6.73,1100,6.73 +NASDAQ,INXI,2009-06-26,5.26,5.26,5.00,5.00,2600,5.00 +NASDAQ,INXI,2009-06-19,4.92,4.92,4.92,4.92,000,4.92 +NASDAQ,INXI,2009-05-20,4.46,4.68,4.46,4.56,27800,4.56 +NASDAQ,INXI,2008-11-20,4.71,4.87,4.42,4.51,13700,4.51 +NASDAQ,INXI,2008-10-07,6.30,6.30,5.84,6.00,23900,6.00 +NASDAQ,INXI,2007-11-15,11.38,11.38,10.54,10.59,23900,10.59 +NASDAQ,INXI,2007-11-06,12.11,12.87,11.88,11.95,108200,11.95 +NASDAQ,INXI,2007-10-09,15.34,15.35,14.88,15.12,78200,15.12 +NASDAQ,INXI,2007-01-18,7.67,8.19,7.51,8.00,22300,8.00 +NASDAQ,INXI,2006-01-24,6.47,6.50,6.45,6.50,15400,6.50 +NASDAQ,INXI,2005-07-22,7.98,7.99,7.85,7.85,1500,7.85 +NASDAQ,INXI,2005-02-17,5.92,6.11,5.90,5.92,13200,5.92 +NASDAQ,INXI,2005-02-04,6.50,6.53,6.49,6.50,21500,6.50 +NASDAQ,INXI,2004-11-01,9.47,10.12,9.47,9.73,50100,9.73 +NASDAQ,INXI,2004-07-14,7.35,7.80,7.35,7.80,17700,7.80 +NASDAQ,INXI,2004-06-22,8.25,8.40,8.01,8.20,18100,8.20 +NASDAQ,INXI,2004-05-26,8.19,8.46,8.19,8.41,51800,8.41 +NASDAQ,INXI,2003-07-15,3.00,3.00,2.81,2.81,1400,2.81 +NASDAQ,INXI,2003-07-02,2.60,2.94,2.50,2.71,8200,2.71 +NASDAQ,INXI,2003-01-07,1.88,1.88,1.88,1.88,000,1.88 +NASDAQ,INXI,2002-11-04,1.40,1.40,1.40,1.40,500,1.40 +NASDAQ,INXI,2002-10-18,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,INXI,2002-10-15,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,INXI,2002-08-27,1.66,1.97,1.66,1.95,5800,1.95 +NASDAQ,INXI,2002-08-21,1.75,1.75,1.21,1.69,3400,1.69 +NASDAQ,INXI,2002-04-04,0.89,0.89,0.89,0.89,100,0.89 +NASDAQ,INXI,2002-02-04,0.96,0.96,0.90,0.90,12200,0.90 +NASDAQ,INXI,2001-11-09,0.62,0.62,0.62,0.62,3500,0.62 +NASDAQ,INXI,2001-04-06,1.03,1.06,1.03,1.03,51900,1.03 +NASDAQ,INXI,2000-09-22,1.66,1.66,1.62,1.62,2800,1.62 +NASDAQ,INXI,2000-08-18,1.81,1.81,1.81,1.81,1000,1.81 +NASDAQ,INXI,2000-01-18,3.88,3.94,3.62,3.62,84600,3.62 +NASDAQ,INXI,2000-01-14,4.06,4.09,3.50,3.50,82400,3.50 +NASDAQ,INXI,1999-07-20,1.56,1.63,1.56,1.56,7700,1.56 +NASDAQ,INXI,1998-12-18,1.75,1.75,1.59,1.59,18200,1.59 +NASDAQ,INXI,1998-11-20,2.38,2.38,2.38,2.38,10100,2.38 +NASDAQ,INXI,1998-11-02,2.50,3.03,2.50,2.87,19900,2.87 +NASDAQ,INXI,1998-05-06,4.81,4.81,4.50,4.50,17900,4.50 +NASDAQ,INXI,1998-04-17,4.37,4.37,4.37,4.37,1200,4.37 +NASDAQ,INXI,1998-01-20,4.50,4.50,4.50,4.50,1500,4.50 +NASDAQ,INXI,1997-09-05,7.63,7.63,7.19,7.50,33900,7.50 +NASDAQ,INXI,1997-07-10,6.13,6.13,6.00,6.00,9700,6.00 +NASDAQ,IMNY,2009-12-24,0.61,0.61,0.61,0.61,000,0.61 +NASDAQ,IMNY,2009-04-23,0.25,0.27,0.23,0.25,20400,0.25 +NASDAQ,IMNY,2009-01-13,0.34,0.37,0.28,0.30,35900,0.30 +NASDAQ,IMNY,2008-08-21,0.66,0.70,0.65,0.67,108400,0.67 +NASDAQ,IMNY,2008-05-21,1.22,1.27,1.21,1.23,97500,1.23 +NASDAQ,IMNY,2008-04-23,1.97,1.99,1.80,1.98,47400,1.98 +NASDAQ,IMNY,2008-01-29,3.05,3.16,2.83,2.90,74400,2.90 +NASDAQ,IMNY,2007-05-04,1.78,1.98,1.77,1.79,38200,1.79 +NASDAQ,IMNY,2006-04-27,1.67,1.75,1.65,1.71,105100,1.71 +NASDAQ,IMNY,2006-02-08,1.52,1.52,1.50,1.52,6400,1.52 +NASDAQ,IMNY,2006-01-19,1.39,1.42,1.38,1.41,20000,1.41 +NASDAQ,IMNY,2005-11-17,1.38,1.43,1.33,1.33,67600,1.33 +NASDAQ,IMNY,2005-09-28,1.30,1.30,1.29,1.30,39000,1.30 +NASDAQ,IMNY,2005-05-04,1.59,1.61,1.59,1.61,26500,1.61 +NASDAQ,IMNY,2005-02-01,1.48,1.53,1.48,1.53,217700,1.53 +NASDAQ,IMNY,2004-12-27,1.50,1.50,1.49,1.49,140200,1.49 +NASDAQ,IMNY,2004-11-26,1.48,1.50,1.41,1.46,83800,1.46 +NASDAQ,IMNY,2004-07-28,0.83,0.94,0.79,0.94,325600,0.94 +NASDAQ,IMNY,2004-02-12,1.65,1.70,1.62,1.68,1177500,1.68 +NASDAQ,IMNY,2003-11-26,0.95,0.96,0.91,0.95,715400,0.95 +NASDAQ,IMNY,2002-05-10,4.77,4.77,4.40,4.40,424200,4.40 +NASDAQ,IMNY,2002-03-14,6.02,6.55,5.76,6.49,1965500,6.49 +NASDAQ,IMNY,2001-12-20,9.81,10.33,9.75,9.98,1046700,9.98 +NASDAQ,IMNY,2001-10-10,3.89,4.35,3.87,4.35,223700,4.35 +NASDAQ,IMNY,2001-06-12,17.85,18.04,16.75,17.75,168700,17.75 +NASDAQ,IMNY,2001-05-17,15.66,17.60,15.65,17.00,812200,17.00 +NASDAQ,IMNY,2001-02-02,19.75,21.31,19.50,20.94,1209000,20.94 +NASDAQ,IMNY,2000-08-25,11.72,12.75,10.31,10.88,122300,10.88 +NASDAQ,ITMN,2009-09-10,15.55,15.78,15.40,15.54,69000,15.54 +NASDAQ,ITMN,2009-01-05,10.40,10.40,9.68,9.73,538100,9.73 +NASDAQ,ITMN,2008-12-04,13.22,13.89,12.52,13.07,226100,13.07 +NASDAQ,ITMN,2008-03-13,12.85,13.33,12.50,13.07,585500,13.07 +NASDAQ,ITMN,2008-03-12,13.44,13.58,12.86,12.92,724300,12.92 +NASDAQ,ITMN,2008-01-16,17.91,19.50,17.91,19.09,1121000,19.09 +NASDAQ,ITMN,2007-10-12,19.57,20.17,19.57,20.00,311700,20.00 +NASDAQ,ITMN,2007-07-10,27.04,27.42,26.54,26.86,396900,26.86 +NASDAQ,ITMN,2007-02-08,35.17,35.35,34.41,34.46,656800,34.46 +NASDAQ,ITMN,2006-08-08,15.56,16.23,15.37,15.83,613600,15.83 +NASDAQ,ITMN,2006-04-10,17.36,17.45,17.19,17.24,262400,17.24 +NASDAQ,ITMN,2006-02-13,18.50,18.56,18.16,18.22,191300,18.22 +NASDAQ,ITMN,2005-06-17,12.60,12.98,12.46,12.84,627600,12.84 +NASDAQ,ITMN,2004-02-05,18.81,19.40,18.81,18.95,326900,18.95 +NASDAQ,ITMN,2003-10-07,19.89,20.00,19.29,19.54,493500,19.54 +NASDAQ,ITMN,2003-08-11,17.73,17.99,17.53,17.78,239500,17.78 +NASDAQ,ITMN,2003-03-13,18.30,19.09,18.30,18.96,464800,18.96 +NASDAQ,ITMN,2003-01-13,22.49,22.89,21.60,21.90,1113100,21.90 +NASDAQ,ITMN,2002-11-13,30.06,30.39,29.24,29.42,1463400,29.42 +NASDAQ,ITMN,2002-10-09,31.44,32.31,30.80,31.19,1168600,31.19 +NASDAQ,ITMN,2002-05-21,26.75,27.04,26.00,26.37,533400,26.37 +NASDAQ,ITMN,2002-05-15,25.45,26.24,24.80,25.34,487700,25.34 +NASDAQ,ITMN,2001-03-26,18.75,20.25,18.38,20.06,319900,20.06 +NASDAQ,ITMN,2001-03-15,20.12,20.12,17.12,17.81,165800,17.81 +NASDAQ,ITMN,2001-01-08,34.47,34.62,32.88,34.25,295200,34.25 +NASDAQ,ITMN,2000-07-19,45.12,45.12,44.88,44.88,11800,44.88 +NASDAQ,IPXL,2009-11-20,11.28,11.57,11.03,11.30,335200,11.30 +NASDAQ,IPXL,2009-06-24,7.20,7.45,7.12,7.38,376900,7.38 +NASDAQ,IPXL,2009-03-13,5.50,6.00,5.50,6.00,75400,6.00 +NASDAQ,IIJI,2010-02-05,4.20,4.30,4.15,4.29,33900,4.29 +NASDAQ,IIJI,2009-10-23,5.69,5.69,5.54,5.60,10600,5.60 +NASDAQ,IIJI,2009-05-22,4.24,4.24,4.15,4.21,6400,4.21 +NASDAQ,IIJI,2008-10-15,3.99,3.99,3.61,3.62,62700,3.62 +NASDAQ,IIJI,2008-05-01,8.29,8.29,8.12,8.24,37500,8.24 +NASDAQ,IIJI,2007-10-31,9.63,9.78,9.53,9.70,86100,9.70 +NASDAQ,IIJI,2006-12-26,8.67,8.67,8.50,8.52,64800,8.52 +NASDAQ,IIJI,2006-07-27,7.10,7.10,6.88,6.93,96700,6.93 +NASDAQ,IIJI,2006-07-25,7.26,7.34,7.10,7.25,173000,7.25 +NASDAQ,IIJI,2006-05-09,10.36,10.40,10.14,10.21,410900,10.21 +NASDAQ,IIJI,2006-02-24,10.10,10.24,10.00,10.02,382400,10.02 +NASDAQ,IIJI,2005-12-15,11.00,11.42,10.98,11.15,1002000,11.15 +NASDAQ,IIJI,2005-06-02,7.19,8.87,7.00,8.84,8611900,8.84 +NASDAQ,IIJI,2003-08-25,4.48,4.48,3.70,3.94,3734600,3.94 +NASDAQ,IIJI,2003-06-16,2.35,3.09,2.35,2.93,457100,2.93 +NASDAQ,IIJI,2003-01-06,2.89,2.89,2.60,2.61,8300,2.61 +NASDAQ,IIJI,2002-12-13,2.66,2.87,2.50,2.66,2300,2.66 +NASDAQ,IIJI,2002-09-19,4.04,4.30,4.00,4.30,30700,4.30 +NASDAQ,IIJI,2002-08-13,3.80,3.80,3.80,3.80,1100,3.80 +NASDAQ,IIJI,2001-10-22,5.14,5.14,4.90,5.06,21100,5.06 +NASDAQ,IIJI,2001-07-13,6.76,7.10,6.65,6.71,12300,6.71 +NASDAQ,IIJI,2001-04-25,10.80,11.00,10.80,10.96,9700,10.96 +NASDAQ,IIJI,2000-11-30,10.50,11.00,9.00,10.25,311100,10.25 +NASDAQ,IIJI,2000-11-10,24.75,24.88,20.69,20.69,86400,20.69 +NASDAQ,IIJI,2000-10-11,38.38,39.25,35.25,35.31,242900,35.31 +NASDAQ,IIJI,2000-09-22,36.62,40.00,35.62,40.00,105200,40.00 +NASDAQ,IIJI,1999-10-14,54.00,54.13,51.75,52.37,171400,52.37 +NASDAQ,IIJI,1999-09-30,65.00,66.94,62.25,64.00,191500,64.00 +NASDAQ,IRBT,2009-03-25,8.71,9.30,8.71,9.29,52200,9.29 +NASDAQ,IRBT,2008-03-07,18.56,19.19,18.56,19.05,323900,19.05 +NASDAQ,IRBT,2007-12-11,16.95,17.07,16.28,16.29,148500,16.29 +NASDAQ,IRBT,2007-08-30,20.90,22.29,20.40,21.89,297800,21.89 +NASDAQ,IRBT,2007-02-21,15.62,15.69,15.24,15.33,332200,15.33 +NASDAQ,IRBT,2007-01-16,18.23,18.75,18.11,18.64,235800,18.64 +NASDAQ,IRBT,2006-11-30,18.85,18.88,18.51,18.61,139900,18.61 +NASDAQ,IRBT,2006-11-07,19.90,20.20,18.81,18.86,417400,18.86 +NASDAQ,IRBT,2006-10-13,24.90,24.92,23.61,24.79,291300,24.79 +NASDAQ,IRBT,2006-04-06,28.67,29.09,28.12,28.35,99300,28.35 +NASDAQ,IRBT,2006-03-27,28.00,29.92,27.24,28.75,397500,28.75 +NASDAQ,IRBT,2006-03-23,26.70,27.00,26.50,26.70,76400,26.70 +NASDAQ,IRBT,2006-03-10,26.60,26.62,26.09,26.43,50200,26.43 +NASDAQ,IMAX,2009-11-19,10.49,10.49,10.04,10.12,386900,10.12 +NASDAQ,IMAX,2009-11-03,10.27,10.78,10.25,10.77,378300,10.77 +NASDAQ,IMAX,2009-08-10,9.30,9.35,8.88,9.05,572300,9.05 +NASDAQ,IMAX,2009-02-27,4.06,4.13,4.00,4.03,68500,4.03 +NASDAQ,IMAX,2008-12-16,2.83,2.99,2.73,2.87,254800,2.87 +NASDAQ,IMAX,2008-12-02,2.85,2.85,2.68,2.81,133600,2.81 +NASDAQ,IMAX,2008-09-18,6.30,6.79,6.30,6.71,217400,6.71 +NASDAQ,IMAX,2008-07-17,7.04,7.41,6.95,7.37,334300,7.37 +NASDAQ,IMAX,2007-04-18,5.00,5.04,4.92,4.96,331400,4.96 +NASDAQ,IMAX,2006-12-11,3.81,3.82,3.73,3.75,709200,3.75 +NASDAQ,IMAX,2006-09-13,5.05,5.33,4.96,5.27,2910500,5.27 +NASDAQ,IMAX,2006-06-23,8.37,8.50,8.36,8.47,160200,8.47 +NASDAQ,IMAX,2005-11-14,8.61,8.85,8.50,8.81,869700,8.81 +NASDAQ,IMAX,2005-08-12,10.03,10.20,9.78,10.18,561300,10.18 +NASDAQ,IMAX,2004-12-23,8.19,8.35,8.10,8.18,502700,8.18 +NASDAQ,IMAX,2004-01-02,8.08,8.19,7.92,7.96,243300,7.96 +NASDAQ,IMAX,2003-11-04,10.11,10.40,9.69,10.09,3204400,10.09 +NASDAQ,IMAX,2003-09-18,7.93,8.00,7.72,7.73,333400,7.73 +NASDAQ,IMAX,2003-04-11,5.18,5.43,5.07,5.40,167300,5.40 +NASDAQ,IMAX,2001-10-11,1.03,1.20,0.97,1.13,65300,1.13 +NASDAQ,IMAX,2001-05-17,2.74,2.82,2.66,2.81,90100,2.81 +NASDAQ,IMAX,2001-01-29,3.94,4.25,3.81,4.25,95000,4.25 +NASDAQ,IMAX,2000-10-23,4.05,4.12,3.69,3.69,1704400,3.69 +NASDAQ,IMAX,2000-09-13,25.50,25.62,24.56,24.56,123600,24.56 +NASDAQ,IMAX,2000-05-03,21.75,21.81,20.31,20.44,120500,20.44 +NASDAQ,IMAX,2000-03-10,22.50,22.88,21.88,21.94,95400,21.94 +NASDAQ,IMAX,1999-12-13,26.87,28.25,26.38,27.75,95500,27.75 +NASDAQ,IMAX,1999-10-12,19.12,19.12,18.50,18.88,29300,18.88 +NASDAQ,IMAX,1999-08-26,21.91,22.00,21.62,21.81,125500,21.81 +NASDAQ,IMAX,1999-05-14,21.75,21.75,21.38,21.50,42700,21.50 +NASDAQ,IMAX,1997-07-25,27.25,27.25,26.62,27.13,45300,27.13 +NASDAQ,IMAX,1996-12-03,34.25,34.25,33.00,33.00,400,16.50 +NASDAQ,IMAX,1996-07-15,33.75,33.75,31.00,31.00,51800,15.50 +NASDAQ,IMAX,1995-04-28,10.50,10.75,10.50,10.75,62400,5.38 +NASDAQ,IMAX,1994-07-07,9.38,9.50,9.12,9.50,16800,4.75 +NASDAQ,IDRA,2009-11-13,5.00,5.00,4.51,4.72,252200,4.72 +NASDAQ,IDRA,2009-09-17,7.70,7.99,7.67,7.90,30300,7.90 +NASDAQ,IDRA,2008-07-23,14.81,14.95,14.50,14.76,116600,14.76 +NASDAQ,IDRA,2008-06-26,14.88,14.88,14.41,14.48,12500,14.48 +NASDAQ,IDRA,2008-04-29,13.32,13.85,13.32,13.78,97400,13.78 +NASDAQ,IDRA,2007-12-26,11.01,12.04,11.01,11.73,187900,11.73 +NASDAQ,IDRA,2007-06-26,7.10,7.41,7.10,7.22,82300,7.22 +NASDAQ,IDRA,2006-06-27,0.49,0.59,0.48,0.50,39600,4.00 +NASDAQ,IDRA,2005-10-03,0.66,0.68,0.65,0.67,10100,5.36 +NASDAQ,IDRA,2005-01-04,0.49,0.50,0.47,0.48,12400,3.84 +NASDAQ,IDRA,2004-03-31,1.04,1.04,0.97,1.01,21200,8.08 +NASDAQ,IDRA,2003-10-24,1.03,1.05,0.95,1.00,11000,8.00 +NASDAQ,IDRA,2003-07-02,0.82,0.83,0.81,0.82,1400,6.56 +NASDAQ,IDRA,2003-05-19,0.80,0.91,0.80,0.84,9000,6.72 +NASDAQ,IDRA,2002-12-12,0.73,0.78,0.73,0.78,2100,6.24 +NASDAQ,IDRA,2002-11-25,0.91,1.01,0.90,0.99,4600,7.92 +NASDAQ,IDRA,2002-09-30,0.70,0.83,0.70,0.83,100,6.64 +NASDAQ,IDRA,2001-07-27,0.79,0.87,0.76,0.87,36200,6.96 +NASDAQ,IDRA,2001-06-15,1.25,1.25,1.02,1.20,8100,9.60 +NASDAQ,IDRA,2001-02-08,0.59,0.64,0.52,0.64,6300,5.13 +NASDAQ,IDRA,2000-12-21,0.41,0.47,0.41,0.47,2100,3.75 +NASDAQ,IDRA,2000-03-21,3.13,3.50,2.53,2.81,28600,22.50 +NASDAQ,IDRA,2000-03-17,4.56,4.56,3.78,3.88,5000,31.00 +NASDAQ,IDRA,2000-02-16,1.81,2.03,1.69,1.88,10400,15.00 +NASDAQ,IDRA,1999-05-03,1.22,1.22,1.22,1.22,600,9.75 +NASDAQ,IDRA,1998-12-31,1.37,1.63,1.19,1.63,2200,13.00 +NASDAQ,IDRA,1998-10-07,2.47,2.47,2.47,2.47,100,19.75 +NASDAQ,IDRA,1998-07-09,2.00,2.00,2.00,2.00,000,16.00 +NASDAQ,IDRA,1998-06-26,1.97,2.31,1.97,2.31,4000,18.50 +NASDAQ,IDRA,1997-09-23,1.91,1.94,1.91,1.94,2300,77.50 +NASDAQ,IDRA,1997-09-22,1.78,1.94,1.75,1.94,7200,77.50 +NASDAQ,IDRA,1997-04-25,6.00,6.00,5.50,5.52,1600,220.62 +NASDAQ,IDRA,1997-01-06,6.00,6.00,5.63,5.63,1300,225.00 +NASDAQ,IDRA,1996-12-24,5.75,6.12,5.75,5.98,000,239.38 +NASDAQ,IDRA,1996-08-26,7.25,7.62,6.87,7.62,2500,305.00 +NASDAQ,IDRA,1996-07-24,8.63,8.63,8.13,8.25,200,330.00 +NASDAQ,IDRA,1996-05-03,7.88,7.88,7.88,7.88,000,315.00 +NASDAQ,IDRA,1996-03-15,9.87,9.87,9.87,9.87,000,395.00 +NASDAQ,IVAC,2008-11-20,4.84,4.84,4.07,4.11,203200,4.11 +NASDAQ,IVAC,2008-11-07,6.79,7.23,6.70,6.93,130900,6.93 +NASDAQ,IVAC,2008-10-03,9.43,9.43,9.02,9.17,187300,9.17 +NASDAQ,IVAC,2008-09-12,11.20,11.44,10.92,11.39,206500,11.39 +NASDAQ,IVAC,2008-07-15,9.39,9.91,9.33,9.64,174600,9.64 +NASDAQ,IVAC,2006-02-02,15.95,16.68,15.72,16.45,740500,16.45 +NASDAQ,IVAC,2005-12-19,12.42,13.72,12.37,13.04,383200,13.04 +NASDAQ,IVAC,2005-09-19,11.81,11.88,10.92,11.05,278400,11.05 +NASDAQ,IVAC,2005-08-10,14.58,14.90,13.62,14.17,305600,14.17 +NASDAQ,IVAC,2005-06-10,11.29,11.69,11.19,11.33,310900,11.33 +NASDAQ,IVAC,2004-12-17,7.65,7.79,7.49,7.59,51300,7.59 +NASDAQ,IVAC,2004-11-11,6.00,6.33,6.00,6.33,19000,6.33 +NASDAQ,IVAC,2004-08-09,4.14,4.18,4.01,4.03,59600,4.03 +NASDAQ,IVAC,2004-04-07,11.19,11.19,10.59,10.75,104500,10.75 +NASDAQ,IVAC,2003-12-01,16.66,17.15,16.34,16.99,69100,16.99 +NASDAQ,IVAC,2003-05-23,5.05,5.28,5.05,5.06,14200,5.06 +NASDAQ,IVAC,2002-12-11,3.90,3.90,3.90,3.90,300,3.90 +NASDAQ,IVAC,2002-12-10,4.05,4.05,3.89,3.89,1700,3.89 +NASDAQ,IVAC,2002-12-02,3.80,3.84,3.51,3.80,8700,3.80 +NASDAQ,IVAC,2002-05-21,4.01,4.01,4.01,4.01,22000,4.01 +NASDAQ,IVAC,2002-03-25,4.25,4.25,4.05,4.05,4400,4.05 +NASDAQ,IVAC,2001-09-05,2.86,2.87,2.85,2.85,2600,2.85 +NASDAQ,IVAC,2001-05-14,5.00,5.00,5.00,5.00,500,5.00 +NASDAQ,IVAC,2001-02-27,4.59,4.84,4.59,4.84,1800,4.84 +NASDAQ,IVAC,2001-01-08,3.50,3.50,3.50,3.50,10200,3.50 +NASDAQ,IVAC,2000-07-10,3.50,4.00,3.50,3.75,10700,3.75 +NASDAQ,IVAC,2000-05-26,2.87,3.38,2.87,3.13,26000,3.13 +NASDAQ,IVAC,1998-08-21,7.50,7.88,7.50,7.88,17300,7.88 +NASDAQ,IVAC,1998-08-18,6.88,7.63,6.88,7.63,22600,7.63 +NASDAQ,IVAC,1998-04-24,8.87,9.13,8.87,9.13,15100,9.13 +NASDAQ,IVAC,1996-11-29,14.87,16.00,13.75,16.00,13000,16.00 +NASDAQ,IVAC,1996-03-25,7.00,7.50,7.00,7.25,108400,7.25 +NASDAQ,IVAC,1995-12-08,7.00,7.00,6.88,6.88,1100,6.88 +NASDAQ,INDB,2009-10-26,22.37,22.55,21.97,22.31,64400,22.12 +NASDAQ,INDB,2009-08-04,21.42,22.32,21.15,22.11,58600,21.75 +NASDAQ,INDB,2009-01-08,25.75,26.67,25.55,25.95,67400,24.98 +NASDAQ,INDB,2007-12-05,28.39,28.98,28.08,28.98,71900,26.99 +NASDAQ,INDB,2007-09-27,29.96,30.29,29.29,30.29,49100,28.21 +NASDAQ,INDB,2007-09-17,28.63,28.63,28.00,28.20,15300,26.12 +NASDAQ,INDB,2007-03-26,33.07,33.16,32.55,33.11,17700,30.50 +NASDAQ,INDB,2006-11-22,35.44,35.44,34.63,34.66,14700,31.62 +NASDAQ,INDB,2006-07-13,31.50,31.70,31.11,31.34,48500,28.45 +NASDAQ,INDB,2006-04-13,31.75,31.92,31.39,31.53,46200,28.48 +NASDAQ,INDB,2005-05-03,27.24,27.61,26.85,26.87,22600,23.76 +NASDAQ,INDB,2004-10-28,33.00,33.16,32.75,33.00,49900,28.92 +NASDAQ,INDB,2004-08-20,29.30,29.50,29.10,29.50,36800,25.74 +NASDAQ,INDB,2004-08-19,28.64,29.35,28.64,29.04,17200,25.33 +NASDAQ,INDB,2004-08-10,26.99,27.82,26.70,27.82,12000,24.27 +NASDAQ,INDB,2004-07-08,28.02,28.50,27.90,28.00,39400,24.43 +NASDAQ,INDB,2003-12-11,29.91,30.63,29.65,30.60,30900,26.32 +NASDAQ,INDB,2003-09-11,26.51,27.15,26.51,27.08,17200,23.18 +NASDAQ,INDB,2003-03-20,21.20,21.87,21.20,21.36,42300,18.07 +NASDAQ,INDB,2003-03-14,22.40,22.40,21.25,21.84,26000,18.47 +NASDAQ,INDB,2002-12-23,24.00,24.53,24.00,24.39,15900,20.53 +NASDAQ,INDB,2002-05-08,22.85,23.38,22.05,23.38,69200,19.47 +NASDAQ,INDB,2002-03-01,23.20,24.75,23.20,24.67,34500,20.44 +NASDAQ,INDB,2001-12-10,20.75,20.89,20.05,20.20,6200,16.64 +NASDAQ,INDB,2001-09-25,16.69,16.95,15.46,16.65,45500,13.63 +NASDAQ,INDB,2000-08-07,11.56,11.81,11.56,11.75,13400,9.34 +NASDAQ,INDB,2000-03-16,10.37,11.25,10.31,11.12,16700,8.68 +NASDAQ,INDB,2000-03-10,9.81,9.81,9.69,9.69,21600,7.56 +NASDAQ,INDB,1999-12-15,12.77,12.83,12.77,12.83,21400,9.93 +NASDAQ,INDB,1999-12-13,12.77,13.20,12.77,12.77,19200,9.88 +NASDAQ,INDB,1999-10-18,12.15,12.52,11.84,12.28,215600,9.50 +NASDAQ,INDB,1999-06-04,14.67,15.65,14.67,15.52,15600,11.84 +NASDAQ,INDB,1998-08-26,14.87,14.87,14.15,14.21,63800,10.63 +NASDAQ,INDB,1998-08-07,16.07,16.19,15.59,16.07,14500,12.02 +NASDAQ,INDB,1998-07-27,17.51,17.99,17.15,17.99,34400,13.46 +NASDAQ,INDB,1997-12-30,17.09,17.57,16.73,17.57,41200,12.99 +NASDAQ,INDB,1997-03-20,10.19,10.19,9.84,10.07,31600,7.26 +NASDAQ,INDB,1997-01-31,9.61,9.73,9.38,9.61,112300,6.92 +NASDAQ,INDB,1996-05-06,7.02,7.25,7.02,7.08,6500,4.98 +NASDAQ,INDB,1996-04-16,7.25,7.36,7.14,7.25,107000,5.10 +NASDAQ,INDB,1996-03-18,6.52,6.52,6.29,6.41,34600,4.46 +NASDAQ,INDB,1996-02-29,6.29,6.41,6.18,6.29,161300,4.39 +NASDAQ,INDB,1995-09-06,6.43,6.65,6.43,6.43,13100,4.41 +NASDAQ,INDB,1995-06-09,5.62,5.95,5.62,5.62,13800,3.83 +NASDAQ,INDB,1995-04-12,5.84,5.95,5.73,5.95,22900,4.06 +NASDAQ,INDB,1994-12-07,4.57,4.67,4.46,4.46,25100,2.99 +NASDAQ,INDB,1993-07-29,3.57,3.68,3.46,3.68,311500,2.45 +NASDAQ,INDB,1993-04-13,3.78,3.78,3.57,3.68,68100,2.45 +NASDAQ,INDB,1992-12-28,3.13,3.13,3.03,3.03,225700,2.02 +NASDAQ,INDB,1992-12-04,2.38,2.81,2.38,2.49,31500,1.66 +NASDAQ,INDB,1992-03-13,3.24,3.46,3.13,3.46,11500,2.31 +NASDAQ,INDB,1991-04-29,1.95,1.95,1.73,1.95,2300,1.30 +NASDAQ,INDB,1990-06-25,4.11,4.11,3.46,3.89,11100,2.60 +NASDAQ,ITWO,2010-01-28,19.76,19.84,19.55,19.73,708600,19.73 +NASDAQ,ITWO,2009-09-10,16.23,16.75,16.01,16.45,256900,16.45 +NASDAQ,ITWO,2009-05-21,11.57,11.83,11.32,11.80,146300,11.80 +NASDAQ,ITWO,2009-04-01,7.82,8.24,7.67,8.14,141800,8.14 +NASDAQ,ITWO,2009-01-21,6.18,6.21,6.03,6.20,165800,6.20 +NASDAQ,ITWO,2008-10-01,13.41,13.74,13.30,13.50,143600,13.50 +NASDAQ,ITWO,2008-07-15,12.82,13.14,12.55,12.85,140200,12.85 +NASDAQ,ITWO,2007-10-29,17.20,17.50,17.10,17.12,146400,17.12 +NASDAQ,ITWO,2007-10-26,17.26,17.26,16.98,17.10,209400,17.10 +NASDAQ,ITWO,2007-06-07,18.70,18.77,17.97,18.05,148000,18.05 +NASDAQ,ITWO,2007-02-22,26.00,26.16,25.33,25.99,313800,25.99 +NASDAQ,ITWO,2006-10-26,19.87,20.25,19.70,20.08,352800,20.08 +NASDAQ,ITWO,2005-10-12,18.00,18.07,17.51,18.00,114800,18.00 +NASDAQ,ITWO,2005-07-19,10.30,10.30,9.95,9.95,82500,9.95 +NASDAQ,ITWO,2005-06-08,7.74,7.74,7.60,7.69,4600,7.69 +NASDAQ,ITWO,2004-07-02,0.85,0.88,0.84,0.85,16800,21.25 +NASDAQ,ITWO,2003-09-17,1.24,1.45,1.21,1.43,297800,35.75 +NASDAQ,ITWO,2003-05-07,0.79,0.79,0.79,0.79,000,19.75 +NASDAQ,ITWO,2003-02-07,0.90,0.93,0.85,0.87,164900,21.75 +NASDAQ,ITWO,2002-07-23,1.22,1.24,1.03,1.04,204900,26.00 +NASDAQ,ITWO,2001-10-19,4.40,4.67,4.19,4.50,286900,112.50 +NASDAQ,ITWO,2001-07-24,11.40,11.61,9.80,10.29,642700,257.25 +NASDAQ,ITWO,2001-03-09,20.56,20.75,18.50,19.50,703500,487.50 +NASDAQ,ITWO,2001-03-02,23.87,26.44,21.87,24.62,1295000,615.62 +NASDAQ,ITWO,2000-10-05,156.75,171.25,152.87,169.44,294900,2117.97 +NASDAQ,ITWO,2000-07-26,133.75,133.81,124.75,130.44,158100,1630.47 +NASDAQ,ITWO,1999-08-26,35.37,35.44,33.25,33.69,86500,210.55 +NASDAQ,ITWO,1999-08-11,29.37,31.75,29.25,31.62,44300,197.66 +NASDAQ,ITWO,1999-07-20,44.44,44.50,40.94,41.00,38700,256.25 +NASDAQ,ITWO,1998-08-27,18.12,18.12,16.37,17.00,61900,106.25 +NASDAQ,ITWO,1998-01-07,55.38,56.12,55.25,55.75,38500,174.22 +NASDAQ,ITWO,1997-12-12,42.25,42.25,40.25,41.62,56200,130.08 +NASDAQ,ITWO,1997-07-29,43.25,46.38,43.25,45.75,160900,142.97 +NASDAQ,ITWO,1997-07-03,36.47,37.13,35.00,35.00,27400,109.37 +NASDAQ,ITWO,1997-04-25,36.00,36.13,35.25,35.38,39600,110.55 +NASDAQ,ITWO,1996-12-31,36.00,40.00,36.00,38.25,11800,119.53 +NASDAQ,ITWO,1996-07-12,32.50,33.00,31.37,31.37,8200,98.05 +NASDAQ,IBIS,2009-10-07,0.02,0.02,0.02,0.02,8200,0.02 +NASDAQ,IBIS,2009-05-18,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,IBIS,2009-03-09,0.02,0.02,0.02,0.02,75000,0.02 +NASDAQ,IBIS,2008-05-13,0.26,0.26,0.25,0.25,11800,0.03 +NASDAQ,IBIS,2007-11-13,0.51,0.58,0.50,0.53,22000,0.07 +NASDAQ,IBIS,2007-10-24,1.29,1.29,1.15,1.28,10100,0.16 +NASDAQ,IBIS,2007-05-30,1.48,1.51,1.45,1.50,74000,0.19 +NASDAQ,IBIS,2006-11-21,2.69,2.85,2.52,2.62,56500,0.33 +NASDAQ,IBIS,2006-10-18,2.88,2.91,2.70,2.75,72200,0.34 +NASDAQ,IBIS,2006-09-20,3.44,3.56,3.39,3.49,41000,0.44 +NASDAQ,IBIS,2006-07-05,3.36,3.36,3.15,3.16,86800,0.39 +NASDAQ,IBIS,2006-06-27,2.40,2.40,2.25,2.25,11500,0.28 +NASDAQ,IBIS,2006-05-04,3.64,3.64,3.34,3.36,138900,0.42 +NASDAQ,IBIS,2006-01-05,2.60,2.87,2.58,2.69,157100,0.34 +NASDAQ,IBIS,2005-11-10,1.51,1.55,1.50,1.52,17900,0.19 +NASDAQ,IBIS,2005-04-06,2.03,2.11,2.00,2.08,37900,0.26 +NASDAQ,IBIS,2005-02-10,3.06,3.68,3.03,3.53,790900,0.44 +NASDAQ,IBIS,2004-05-04,7.20,7.59,7.20,7.40,82300,0.92 +NASDAQ,IBIS,2003-05-20,5.28,5.29,5.07,5.15,50600,0.64 +NASDAQ,IBIS,2001-08-22,7.20,7.30,7.11,7.25,128400,0.91 +NASDAQ,IBIS,2001-06-18,12.00,12.96,11.89,11.99,53500,1.50 +NASDAQ,IBIS,2000-08-15,33.62,35.12,33.50,34.50,79400,4.31 +NASDAQ,IBIS,2000-04-07,80.50,82.81,79.50,82.00,292700,10.25 +NASDAQ,IBIS,1999-12-01,40.12,41.87,40.12,41.25,80800,5.16 +NASDAQ,IBIS,1999-02-17,11.12,11.25,10.75,10.88,43200,1.36 +NASDAQ,IBIS,1998-08-25,12.00,12.56,11.62,11.87,109400,1.48 +NASDAQ,IBIS,1998-08-21,12.81,12.94,12.25,12.75,97200,1.59 +NASDAQ,IBIS,1998-01-26,8.00,8.00,7.75,7.94,29000,0.99 +NASDAQ,IBIS,1998-01-02,7.88,8.38,7.81,8.38,64500,1.05 +NASDAQ,IBIS,1997-08-01,8.75,9.25,8.75,9.13,10600,1.14 +NASDAQ,IBIS,1996-07-15,7.50,8.00,7.25,7.25,35800,0.91 +NASDAQ,IBIS,1996-07-05,7.88,7.88,7.88,7.88,1000,0.98 +NASDAQ,IBIS,1996-04-29,9.13,9.13,8.50,8.50,46300,1.06 +NASDAQ,IBIS,1996-02-23,8.25,8.75,8.25,8.38,12000,1.05 +NASDAQ,IBIS,1996-01-31,7.12,7.37,6.88,6.88,33200,0.86 +NASDAQ,ISLE,2009-12-02,7.77,7.85,7.47,7.56,410700,7.56 +NASDAQ,ISLE,2009-06-09,11.92,13.19,11.65,12.56,953800,12.56 +NASDAQ,ISLE,2009-04-29,8.69,9.81,8.50,9.60,479600,9.60 +NASDAQ,ISLE,2008-03-18,7.12,7.50,7.12,7.29,603300,7.29 +NASDAQ,ISLE,2008-02-22,10.10,10.22,9.80,10.08,168400,10.08 +NASDAQ,ISLE,2007-04-23,26.70,27.00,26.55,26.67,161900,26.67 +NASDAQ,ISLE,2006-12-07,30.50,30.50,29.67,30.05,519000,30.05 +NASDAQ,ISLE,2006-04-26,31.93,32.08,31.57,31.97,192800,31.97 +NASDAQ,ISLE,2006-01-13,24.52,24.87,24.52,24.72,263700,24.72 +NASDAQ,ISLE,2005-11-07,22.25,25.70,22.25,24.89,1076100,24.89 +NASDAQ,ISLE,2005-09-27,21.81,21.88,21.45,21.86,173000,21.86 +NASDAQ,ISLE,2004-07-14,16.62,17.10,16.32,16.42,217700,16.42 +NASDAQ,ISLE,2004-05-13,20.35,20.50,19.76,19.86,136300,19.86 +NASDAQ,ISLE,2004-04-16,23.67,23.79,23.12,23.75,185200,23.75 +NASDAQ,ISLE,2004-04-05,26.00,26.75,25.89,26.45,177000,26.45 +NASDAQ,ISLE,2004-03-26,25.34,25.62,24.43,24.50,260600,24.50 +NASDAQ,ISLE,2003-06-02,13.26,13.26,12.95,13.13,75100,13.13 +NASDAQ,ISLE,2002-09-06,23.37,23.59,21.62,21.70,1196500,21.70 +NASDAQ,ISLE,2002-02-21,16.25,16.46,15.93,16.07,225200,16.07 +NASDAQ,ISLE,2000-11-24,9.02,9.38,9.00,9.25,128300,9.25 +NASDAQ,ISLE,1999-10-08,10.56,10.69,10.37,10.63,350600,10.63 +NASDAQ,ISLE,1999-07-23,7.72,7.75,7.63,7.75,30400,7.75 +NASDAQ,ISLE,1999-02-10,4.50,4.56,4.12,4.25,36700,4.25 +NASDAQ,ISLE,1998-09-11,2.69,3.03,2.69,2.87,62000,2.87 +NASDAQ,ISLE,1998-03-23,2.87,2.94,2.75,2.81,67100,2.81 +NASDAQ,ISLE,1998-01-22,2.62,2.75,2.62,2.62,14500,2.62 +NASDAQ,ISLE,1997-12-31,2.50,2.56,2.38,2.44,153500,2.44 +NASDAQ,ISLE,1997-09-02,2.81,2.81,2.75,2.75,49300,2.75 +NASDAQ,ISLE,1997-06-13,2.50,2.56,2.38,2.56,124500,2.56 +NASDAQ,ISLE,1997-03-18,2.62,2.62,2.44,2.50,61300,2.50 +NASDAQ,ISLE,1997-02-10,3.00,3.00,2.87,2.87,38500,2.87 +NASDAQ,ISLE,1997-02-03,2.81,3.00,2.81,3.00,48400,3.00 +NASDAQ,ISLE,1997-01-29,2.94,3.00,2.75,2.75,137400,2.75 +NASDAQ,ISLE,1996-06-05,8.87,9.06,8.87,8.87,25400,8.87 +NASDAQ,ISLE,1995-06-21,14.00,14.25,13.50,13.50,232500,13.50 +NASDAQ,ISLE,1995-03-15,9.88,10.50,9.88,10.37,235700,10.37 +NASDAQ,ISLE,1994-07-12,12.00,12.00,11.50,12.00,118800,12.00 +NASDAQ,ISLE,1994-03-14,32.25,34.50,31.75,33.75,755400,22.50 +NASDAQ,ISLE,1993-09-27,23.25,23.50,23.00,23.25,165900,15.50 +NASDAQ,ISLE,1993-07-30,19.25,20.00,18.75,20.00,432400,13.33 +NASDAQ,ISLE,1993-07-19,17.75,18.75,16.00,17.50,647700,11.67 +NASDAQ,ISBC,2009-09-10,9.40,10.28,9.40,10.18,1202200,10.18 +NASDAQ,ISBC,2008-09-17,15.26,15.30,14.47,14.65,437300,14.65 +NASDAQ,ISBC,2008-07-07,12.91,13.34,12.53,12.75,371100,12.75 +NASDAQ,ISBC,2008-06-09,14.00,14.10,13.51,13.60,319600,13.60 +NASDAQ,ISBC,2007-09-25,14.35,14.37,14.18,14.22,146600,14.22 +NASDAQ,ISBC,2007-09-20,14.50,14.63,14.31,14.55,184000,14.55 +NASDAQ,ISBC,2007-07-03,13.39,13.51,13.39,13.47,114100,13.47 +NASDAQ,ISBC,2007-03-02,15.00,15.10,15.00,15.06,395200,15.06 +NASDAQ,ISBC,2006-10-31,14.86,14.90,14.77,14.88,130900,14.88 +NASDAQ,ISBC,2006-10-19,14.65,14.76,14.61,14.73,175700,14.73 +NASDAQ,ISBC,2006-06-01,13.70,13.90,13.50,13.85,246400,13.85 +NASDAQ,ISBC,2006-02-23,12.20,12.26,12.14,12.23,131400,12.23 +NASDAQ,IDSA,2009-09-01,7.60,7.85,7.50,7.50,6900,7.50 +NASDAQ,IDSA,2009-07-09,6.30,6.30,6.06,6.20,11000,6.20 +NASDAQ,IDSA,2009-05-22,5.64,5.70,5.45,5.50,8500,5.50 +NASDAQ,IDSA,2009-02-11,5.38,5.38,5.03,5.22,2600,5.22 +NASDAQ,IDSA,2008-12-22,5.72,5.72,5.36,5.41,5500,5.41 +NASDAQ,IDSA,2008-08-14,16.57,17.30,16.57,17.30,49800,17.30 +NASDAQ,IDSA,2008-04-10,11.02,12.25,11.02,12.00,85500,11.91 +NASDAQ,IDSA,2008-04-09,10.95,11.18,10.01,11.15,28600,11.07 +NASDAQ,IDSA,2008-01-25,6.59,6.97,6.53,6.76,24700,6.71 +NASDAQ,IDSA,2007-06-11,15.54,16.38,15.23,16.22,159700,16.00 +NASDAQ,IDSA,2007-03-20,5.85,6.02,5.76,5.91,8800,5.83 +NASDAQ,IDSA,2006-09-01,5.62,5.73,5.60,5.68,13500,5.60 +NASDAQ,IDSA,2006-05-03,7.97,8.33,7.78,8.09,125400,7.98 +NASDAQ,IDSA,2005-08-30,4.71,4.71,4.51,4.51,16700,4.45 +NASDAQ,IDSA,2004-10-18,11.30,11.50,10.86,10.94,35100,10.79 +NASDAQ,IDSA,2004-08-31,8.25,8.40,7.52,8.15,55800,7.94 +NASDAQ,IDSA,2004-05-14,14.18,14.18,13.35,13.62,38400,13.27 +NASDAQ,IDSA,2004-04-08,16.85,17.10,14.97,15.10,833900,14.71 +NASDAQ,IDSA,2003-12-29,4.36,4.42,4.35,4.42,20800,2.15 +NASDAQ,IDSA,2003-11-28,4.25,4.25,4.25,4.25,000,2.07 +NASDAQ,IDSA,2003-10-09,5.48,5.57,5.20,5.20,34000,2.53 +NASDAQ,IDSA,2003-03-19,2.01,2.01,2.01,2.01,200,0.98 +NASDAQ,IDSA,2002-08-21,2.50,2.50,2.50,2.50,000,1.22 +NASDAQ,IDSA,2002-05-10,2.15,2.15,2.15,2.15,000,1.05 +NASDAQ,IDSA,2002-03-25,2.30,2.30,2.30,2.30,000,1.12 +NASDAQ,IDSA,2002-01-28,2.39,2.39,2.33,2.33,5800,1.13 +NASDAQ,IDSA,2002-01-16,2.20,2.20,2.20,2.20,000,1.07 +NASDAQ,IDSA,2001-12-11,2.19,2.19,2.19,2.19,000,1.07 +NASDAQ,IDSA,2000-12-26,2.06,2.31,2.00,2.28,24200,1.11 +NASDAQ,IDSA,2000-10-30,2.62,2.62,2.62,2.62,000,1.28 +NASDAQ,IDSA,2000-06-21,1.75,1.75,1.50,1.75,16000,0.85 +NASDAQ,IDSA,2000-02-14,2.62,2.62,2.25,2.25,2600,1.10 +NASDAQ,IDSA,1999-11-02,2.50,2.50,2.50,2.50,200,1.22 +NASDAQ,IDSA,1998-03-05,4.75,4.75,4.75,4.75,10000,2.31 +NASDAQ,IDSA,1997-10-30,4.88,4.88,4.88,4.88,2000,2.37 +NASDAQ,IDSA,1997-03-19,9.50,9.50,8.50,8.50,28000,4.14 +NASDAQ,INDM,2009-11-17,7.25,7.47,7.16,7.45,31400,7.45 +NASDAQ,INDM,2009-05-13,5.04,5.24,4.38,4.40,89700,4.40 +NASDAQ,INDM,2009-02-10,12.18,12.31,10.91,10.91,27800,10.91 +NASDAQ,INDM,2008-04-28,19.23,19.63,19.00,19.57,31600,19.57 +NASDAQ,INDM,2008-03-25,20.03,20.24,19.84,20.05,115200,20.05 +NASDAQ,INDM,2008-03-24,19.66,20.13,18.97,20.00,145500,20.00 +NASDAQ,INDM,2006-12-22,24.50,24.63,24.31,24.35,34200,24.35 +NASDAQ,INDM,2006-08-04,21.76,21.78,21.26,21.75,48400,21.75 +NASDAQ,INDM,2005-04-07,18.00,18.02,17.92,18.00,113300,18.00 +NASDAQ,INDM,2004-07-08,15.20,15.29,15.20,15.28,1000,15.28 +NASDAQ,INDM,2004-01-12,17.75,18.52,17.75,18.50,32200,18.50 +NASDAQ,INFN,2009-06-29,9.12,9.41,9.03,9.21,370500,9.21 +NASDAQ,INFN,2009-05-20,8.35,8.53,8.16,8.38,628000,8.38 +NASDAQ,INFN,2008-05-22,13.40,13.52,13.05,13.16,432200,13.16 +NASDAQ,INFN,2008-05-21,14.10,14.10,13.15,13.36,493900,13.36 +NASDAQ,INFN,2008-05-12,13.05,13.15,12.58,13.02,485800,13.02 +NASDAQ,INFN,2008-01-16,9.50,9.85,9.31,9.33,761400,9.33 +NASDAQ,INFN,2007-11-14,21.21,21.44,20.15,20.40,178800,20.40 +NASDAQ,INFN,2007-11-13,20.65,21.12,20.44,21.12,173500,21.12 +NASDAQ,INFN,2007-06-29,26.90,26.90,24.54,24.92,554500,24.92 +NASDAQ,INVE,2008-05-05,3.05,3.05,2.93,2.93,1500,2.93 +NASDAQ,INVE,2006-04-17,3.34,3.49,3.18,3.30,62500,3.30 +NASDAQ,INVE,2005-12-21,3.20,3.30,3.20,3.29,6300,3.29 +NASDAQ,INVE,2005-11-11,3.01,3.01,2.76,2.85,5900,2.85 +NASDAQ,INVE,2005-07-05,2.70,2.93,2.70,2.85,47900,2.85 +NASDAQ,INVE,2005-01-26,3.81,3.96,3.78,3.91,44300,3.91 +NASDAQ,INVE,2004-08-17,3.23,3.39,3.23,3.35,9200,3.35 +NASDAQ,INVE,2004-07-07,5.95,6.07,5.87,5.91,17700,5.91 +NASDAQ,INVE,2004-05-17,6.40,6.40,5.96,6.15,16600,6.15 +NASDAQ,INVE,2004-04-15,7.42,7.42,7.20,7.22,7800,7.22 +NASDAQ,INVE,2004-01-20,9.08,9.50,9.06,9.28,22500,9.28 +NASDAQ,INVE,2003-12-03,8.49,8.68,8.49,8.51,10400,8.51 +NASDAQ,INVE,2003-08-25,5.98,6.20,5.94,6.17,28200,6.17 +NASDAQ,INVE,2003-07-28,6.35,6.90,6.35,6.84,91600,6.84 +NASDAQ,INVE,2003-04-03,2.98,3.05,2.82,2.87,31900,2.87 +NASDAQ,INVE,2002-10-31,6.08,6.09,5.80,5.85,38300,5.85 +NASDAQ,INVE,2002-06-12,9.42,9.80,9.00,9.25,18900,9.25 +NASDAQ,INVE,2001-11-20,13.19,14.23,12.45,12.99,214200,12.99 +NASDAQ,INVE,2000-12-08,37.50,40.36,37.50,40.19,79700,40.19 +NASDAQ,INVE,2000-01-21,67.88,69.00,67.37,67.75,101600,67.75 +NASDAQ,INVE,1999-11-04,58.00,59.00,55.25,55.44,210900,55.44 +NASDAQ,INVE,1999-07-15,49.75,49.75,48.50,49.50,28600,49.50 +NASDAQ,INVE,1998-01-15,23.50,23.62,23.00,23.59,30800,23.59 +NASDAQ,ITIC,2010-02-04,34.49,34.49,34.49,34.49,100,34.49 +NASDAQ,ITIC,2010-01-07,32.44,33.30,32.00,32.00,3300,32.00 +NASDAQ,ITIC,2009-11-20,30.60,30.60,30.60,30.60,100,30.53 +NASDAQ,ITIC,2009-09-03,31.24,31.97,30.93,30.93,2600,30.86 +NASDAQ,ITIC,2009-09-01,31.18,31.18,31.18,31.18,200,31.11 +NASDAQ,ITIC,2009-08-18,31.45,32.98,31.45,32.91,800,32.77 +NASDAQ,ITIC,2009-06-24,32.00,33.50,30.30,30.37,11900,30.24 +NASDAQ,ITIC,2009-06-08,33.34,33.34,33.30,33.31,600,33.10 +NASDAQ,ITIC,2008-12-03,31.21,34.97,31.21,33.20,800,32.88 +NASDAQ,ITIC,2008-10-07,37.25,37.25,35.01,36.20,500,35.77 +NASDAQ,ITIC,2008-03-31,49.00,49.00,49.00,49.00,400,48.27 +NASDAQ,ITIC,2007-12-19,37.83,37.83,37.82,37.82,200,37.20 +NASDAQ,ITIC,2007-07-26,47.50,47.50,47.50,47.50,000,46.58 +NASDAQ,ITIC,2007-04-27,48.50,48.50,48.50,48.50,000,47.50 +NASDAQ,ITIC,2007-03-07,49.87,50.24,49.50,50.24,1700,49.15 +NASDAQ,ITIC,2007-01-25,53.48,53.48,53.48,53.48,100,52.32 +NASDAQ,ITIC,2006-12-12,53.00,53.18,53.00,53.00,1100,51.85 +NASDAQ,ITIC,2006-11-01,51.60,51.60,51.60,51.60,000,50.42 +NASDAQ,ITIC,2006-10-31,51.71,51.71,51.59,51.60,700,50.42 +NASDAQ,ITIC,2006-03-22,42.51,42.51,42.50,42.50,400,41.41 +NASDAQ,ITIC,2006-02-13,41.40,41.40,41.33,41.33,1300,40.22 +NASDAQ,ITIC,2005-08-08,38.97,38.97,38.97,38.97,000,37.85 +NASDAQ,ITIC,2005-04-27,36.30,36.30,36.30,36.30,300,35.22 +NASDAQ,ITIC,2005-03-15,39.01,39.01,39.01,39.01,200,37.81 +NASDAQ,ITIC,2004-11-04,30.06,30.06,30.06,30.06,200,29.10 +NASDAQ,ITIC,2004-08-30,29.02,29.73,29.02,29.31,1300,28.37 +NASDAQ,ITIC,2004-08-16,28.70,29.00,28.70,29.00,2300,28.03 +NASDAQ,ITIC,2004-06-09,27.79,27.79,27.39,27.50,1300,26.58 +NASDAQ,ITIC,2003-12-31,30.93,31.17,30.90,31.01,3300,29.91 +NASDAQ,ITIC,2003-08-22,29.36,29.41,29.36,29.37,700,28.27 +NASDAQ,ITIC,2003-08-11,29.00,29.00,28.65,28.65,1900,27.58 +NASDAQ,ITIC,2003-06-09,29.25,30.25,28.22,28.22,3500,27.16 +NASDAQ,ITIC,2003-02-03,23.15,23.15,22.91,22.91,500,22.00 +NASDAQ,ITIC,2002-09-03,18.25,18.39,18.25,18.25,2600,17.50 +NASDAQ,ITIC,2000-12-15,14.75,15.00,13.75,14.50,7500,13.70 +NASDAQ,ITIC,2000-10-17,11.50,11.50,11.50,11.50,000,10.87 +NASDAQ,ITIC,2000-03-07,12.00,12.25,12.00,12.25,2200,11.51 +NASDAQ,ITIC,1999-12-02,17.25,17.25,17.00,17.00,1100,15.91 +NASDAQ,ITIC,1999-09-01,17.00,17.25,17.00,17.25,3300,16.14 +NASDAQ,ITIC,1999-06-24,16.50,16.50,16.50,16.50,3100,15.41 +NASDAQ,ITIC,1999-01-15,21.25,21.50,21.00,21.37,13300,19.91 +NASDAQ,ITIC,1998-12-08,21.25,21.25,21.25,21.25,000,19.77 +NASDAQ,ITIC,1998-07-23,26.50,26.50,25.00,26.50,3600,24.62 +NASDAQ,ITIC,1998-05-18,26.00,26.00,26.00,26.00,9500,24.13 +NASDAQ,ITIC,1998-01-02,22.00,22.00,21.25,21.25,3300,19.70 +NASDAQ,ITIC,1997-10-01,20.00,20.50,19.75,20.25,9200,18.74 +NASDAQ,ITIC,1997-04-28,14.75,14.75,14.75,14.75,500,13.60 +NASDAQ,ITIC,1997-03-19,14.25,14.50,14.25,14.25,1100,13.11 +NASDAQ,ITIC,1997-02-03,15.75,15.75,15.25,15.75,4100,14.49 +NASDAQ,ITIC,1996-11-26,15.75,15.88,15.50,15.75,15800,14.45 +NASDAQ,ITIC,1996-07-02,11.25,11.25,11.25,11.25,1900,10.30 +NASDAQ,ITIC,1996-05-21,11.75,12.25,11.75,12.25,1700,11.19 +NASDAQ,ITIC,1995-11-06,9.50,9.50,9.50,9.50,300,8.65 +NASDAQ,ITIC,1995-09-20,9.50,9.50,8.50,8.50,900,7.74 +NASDAQ,ITIC,1995-08-17,9.50,9.50,9.00,9.00,4500,8.17 +NASDAQ,ITIC,1995-03-02,7.75,8.00,7.75,7.88,2700,7.14 +NASDAQ,ITIC,1994-07-08,8.25,8.25,8.25,8.25,1600,7.41 +NASDAQ,ITIC,1994-01-12,8.50,8.50,8.50,8.50,000,7.60 +NASDAQ,ITIC,1993-08-24,7.25,7.63,7.25,7.63,8700,6.80 +NASDAQ,ITIC,1992-04-16,3.38,3.50,2.50,2.50,13900,2.21 +NASDAQ,ITIC,1990-07-23,7.25,7.25,6.75,6.75,500,5.90 +NASDAQ,ITIC,1990-05-10,6.50,6.50,6.50,6.50,000,5.67 +NASDAQ,ITIC,1990-04-11,6.25,6.25,6.25,6.25,000,5.45 +NASDAQ,ITIC,1990-03-29,6.25,6.25,6.25,6.25,000,5.45 +NASDAQ,IBB,2010-01-21,85.38,85.38,83.36,83.69,847000,83.69 +NASDAQ,IBB,2010-01-12,83.83,84.10,82.95,83.90,668200,83.90 +NASDAQ,IBB,2009-10-30,74.33,74.75,73.16,73.38,1167600,73.38 +NASDAQ,IBB,2009-10-06,79.15,80.15,78.65,79.57,606800,79.57 +NASDAQ,IBB,2009-05-04,65.00,65.43,64.54,65.36,561300,65.36 +NASDAQ,IBB,2009-03-27,67.63,68.35,66.91,67.08,1165700,67.08 +NASDAQ,IBB,2009-01-09,71.06,71.06,69.02,69.18,639100,69.18 +NASDAQ,IBB,2008-06-26,76.49,77.25,76.49,76.62,642200,76.62 +NASDAQ,IBB,2007-11-08,84.41,84.41,82.46,83.60,2116500,83.41 +NASDAQ,IBB,2007-10-23,84.92,86.17,84.80,86.10,2306900,85.90 +NASDAQ,IBB,2007-06-05,81.45,81.62,81.06,81.53,702700,81.25 +NASDAQ,IBB,2007-05-11,79.32,80.61,79.00,80.41,1353600,80.14 +NASDAQ,IBB,2006-11-07,80.31,81.29,80.01,80.80,1784400,80.52 +NASDAQ,IBB,2006-09-26,72.59,74.52,71.99,72.47,748900,72.22 +NASDAQ,IBB,2006-08-29,73.30,73.80,72.61,73.80,863400,73.55 +NASDAQ,IBB,2005-10-10,74.00,74.24,73.33,73.45,799500,73.20 +NASDAQ,IBB,2005-07-29,76.40,76.53,75.71,76.00,672300,75.74 +NASDAQ,IBB,2004-12-02,71.55,73.19,71.55,73.19,1255100,72.94 +NASDAQ,IBB,2004-10-08,69.05,69.49,68.26,68.38,854900,68.14 +NASDAQ,IBB,2004-04-29,81.20,81.96,79.75,80.41,1334200,80.13 +NASDAQ,IBB,2004-01-05,73.38,73.47,72.73,72.93,902300,72.68 +NASDAQ,IBB,2003-12-10,68.90,68.99,67.20,67.90,1178900,67.67 +NASDAQ,IBB,2003-06-02,71.30,71.49,68.21,68.75,873100,68.51 +NASDAQ,IBB,2003-05-30,67.75,68.18,67.36,68.06,609900,67.83 +NASDAQ,IBB,2003-04-09,52.85,52.99,51.50,51.50,272800,51.32 +NASDAQ,IBB,2003-01-10,50.20,51.82,50.06,51.65,576000,51.47 +NASDAQ,IBB,2002-09-19,47.55,48.00,45.80,45.80,1067100,45.64 +NASDAQ,IBB,2002-01-18,81.50,83.45,79.20,79.90,384200,79.62 +NASDAQ,IBB,2001-10-22,83.10,86.15,83.10,86.15,58400,85.85 +NASDAQ,IBB,2001-09-10,83.15,85.30,82.50,83.25,548700,82.96 +NASDAQ,IBB,2001-08-14,85.70,85.70,84.60,84.60,120400,84.31 +NASDAQ,IBB,2001-07-12,88.25,88.25,86.15,86.84,183800,86.54 +NASDAQ,IBB,2001-06-07,106.70,108.40,106.00,106.80,20900,106.43 +NASDAQ,INMD,2009-11-04,8.41,8.47,8.17,8.17,3300,8.17 +NASDAQ,INMD,2009-10-06,8.60,8.70,8.60,8.61,5900,8.61 +NASDAQ,INMD,2009-08-27,8.49,8.50,8.08,8.49,6300,8.49 +NASDAQ,INMD,2009-05-07,7.22,7.27,6.97,7.26,4600,7.26 +NASDAQ,INMD,2008-10-31,5.10,5.19,5.01,5.17,20700,5.17 +NASDAQ,INMD,2008-09-19,7.30,7.67,7.14,7.14,7400,7.14 +NASDAQ,INMD,2008-01-31,11.45,11.70,10.99,11.70,20900,11.70 +NASDAQ,INMD,2006-09-08,9.98,10.15,9.98,10.04,6000,8.03 +NASDAQ,INMD,2006-04-26,11.40,11.74,11.30,11.49,13500,7.35 +NASDAQ,INMD,2005-12-08,11.84,12.47,11.08,12.24,47800,7.83 +NASDAQ,INMD,2005-10-05,11.51,11.52,10.00,11.30,70400,7.23 +NASDAQ,INMD,2005-02-07,9.72,10.29,9.62,9.85,87600,4.85 +NASDAQ,INMD,2004-08-19,6.38,6.38,6.22,6.22,200,3.06 +NASDAQ,INMD,2004-07-19,6.50,6.51,6.29,6.40,26600,3.15 +NASDAQ,INMD,2004-02-05,7.50,7.75,7.40,7.49,9600,3.69 +NASDAQ,INMD,2003-01-28,5.87,5.99,5.87,5.95,4800,2.93 +NASDAQ,INMD,2003-01-27,6.16,6.17,5.29,5.96,6900,2.93 +NASDAQ,INMD,2002-12-23,5.94,5.96,5.88,5.88,1400,2.89 +NASDAQ,INMD,2002-11-06,5.74,5.88,5.47,5.47,4500,2.69 +NASDAQ,INMD,2001-05-30,4.52,5.15,4.52,5.00,141600,2.46 +NASDAQ,INMD,2001-04-04,2.44,2.63,2.44,2.63,15900,1.29 +NASDAQ,INMD,2001-03-23,2.75,2.88,2.75,2.88,1500,1.42 +NASDAQ,INMD,2001-03-15,2.72,2.72,2.72,2.72,100,1.34 +NASDAQ,INMD,2001-03-12,3.11,3.11,3.00,3.00,1400,1.48 +NASDAQ,INMD,2001-02-23,2.38,2.75,2.38,2.63,57000,1.29 +NASDAQ,INMD,2000-12-04,2.13,2.13,2.06,2.06,34000,1.01 +NASDAQ,INMD,2000-09-26,2.50,2.50,2.25,2.28,11200,1.12 +NASDAQ,INMD,2000-04-12,2.94,2.94,2.94,2.94,000,1.45 +NASDAQ,INMD,2000-03-28,2.94,3.00,2.88,3.00,4500,1.48 +NASDAQ,INMD,2000-01-12,3.06,3.06,3.06,3.06,10900,1.51 +NASDAQ,INMD,1999-12-31,2.78,3.88,2.75,3.38,124100,1.66 +NASDAQ,INMD,1999-10-27,3.94,4.00,3.94,4.00,48400,1.97 +NASDAQ,INMD,1999-09-07,4.75,4.75,4.63,4.63,5000,2.28 +NASDAQ,INMD,1999-06-22,3.88,4.47,3.88,4.19,5400,2.06 +NASDAQ,INMD,1998-10-08,0.72,0.75,0.66,0.75,28400,1.48 +NASDAQ,INMD,1998-06-05,1.72,1.91,1.72,1.84,7000,3.62 +NASDAQ,INMD,1998-01-28,1.66,1.72,1.62,1.69,17900,3.33 +NASDAQ,INMD,1997-11-28,1.94,1.97,1.94,1.94,24400,3.82 +NASDAQ,INMD,1997-02-14,1.69,1.81,1.69,1.75,16400,3.45 +NASDAQ,INMD,1996-11-06,1.69,1.69,1.56,1.69,12100,3.33 +NASDAQ,INMD,1996-05-09,2.59,2.59,2.50,2.59,6200,5.10 +NASDAQ,INMD,1996-03-05,2.81,2.81,2.69,2.69,4500,5.30 +NASDAQ,INMD,1995-04-03,1.62,1.62,1.44,1.44,16400,2.84 +NASDAQ,INMD,1995-01-26,0.97,1.03,0.97,1.03,1500,2.03 +NASDAQ,INMD,1994-12-14,1.25,1.31,1.19,1.31,17000,2.58 +NASDAQ,INMD,1994-07-11,1.37,1.37,1.37,1.37,000,2.70 +NASDAQ,INMD,1993-09-15,5.50,5.50,4.88,5.00,16200,9.85 +NASDAQ,INMD,1993-08-20,6.63,6.75,6.63,6.75,2000,13.29 +NASDAQ,INMD,1993-08-02,6.88,7.00,6.75,6.75,5000,13.29 +NASDAQ,INMD,1993-03-15,9.00,9.00,8.50,8.50,2800,16.74 +NASDAQ,IKNX,2008-07-14,7.17,7.17,7.17,7.17,900,7.17 +NASDAQ,IKNX,2008-05-07,8.40,8.40,8.40,8.40,1300,8.40 +NASDAQ,IKNX,2008-01-03,9.22,9.22,9.22,9.22,000,9.22 +NASDAQ,IKNX,2007-06-07,9.20,9.36,9.15,9.15,3000,9.15 +NASDAQ,IKNX,2006-11-27,7.10,7.10,7.10,7.10,000,7.10 +NASDAQ,IKNX,2006-11-21,7.26,7.26,7.10,7.10,3000,7.10 +NASDAQ,IKNX,2006-11-13,7.36,7.39,7.36,7.36,2000,7.36 +NASDAQ,IKNX,2006-09-28,8.95,8.95,8.85,8.85,3600,8.85 +NASDAQ,IKNX,2006-05-04,8.20,8.20,8.04,8.16,2800,8.16 +NASDAQ,IKNX,2005-11-21,6.40,6.40,6.40,6.40,200,6.40 +NASDAQ,IKNX,2005-11-15,6.65,6.71,6.49,6.71,7200,6.71 +NASDAQ,IKNX,2005-05-13,7.00,7.00,5.72,5.72,6500,5.72 +NASDAQ,IKNX,2004-09-13,6.00,6.00,5.96,5.96,1100,5.96 +NASDAQ,IKNX,2004-07-26,5.82,5.82,5.82,5.82,000,5.82 +NASDAQ,IKNX,2003-09-18,6.19,6.19,6.19,6.19,000,4.13 +NASDAQ,IKNX,2003-02-12,4.20,4.20,4.20,4.20,4500,2.80 +NASDAQ,IKNX,2001-09-24,3.20,3.20,3.20,3.20,000,2.13 +NASDAQ,IKNX,2001-07-12,4.15,4.15,4.15,4.15,000,2.77 +NASDAQ,IKNX,2001-06-13,4.00,4.00,3.25,3.25,2000,2.17 +NASDAQ,IKNX,2001-05-14,4.50,4.50,4.50,4.50,000,3.00 +NASDAQ,IKNX,2000-07-07,6.50,6.50,6.50,6.50,000,4.33 +NASDAQ,IKNX,2000-06-07,5.00,5.00,5.00,5.00,000,3.33 +NASDAQ,IKNX,2000-05-24,6.00,6.00,6.00,6.00,000,4.00 +NASDAQ,IKNX,1999-07-23,12.75,12.75,12.37,12.37,3700,7.50 +NASDAQ,IKNX,1999-05-19,13.13,13.13,13.13,13.13,4900,7.95 +NASDAQ,IKNX,1999-02-04,10.88,10.88,10.88,10.88,2000,6.59 +NASDAQ,IKNX,1997-11-06,12.75,12.75,12.75,12.75,200,7.73 +NASDAQ,IFLG,2010-01-07,4.41,4.94,4.41,4.64,1500,4.64 +NASDAQ,IFLG,2009-11-24,0.13,0.19,0.11,0.13,26300,3.25 +NASDAQ,IFLG,2007-10-11,3.54,3.54,3.00,3.00,1000,75.00 +NASDAQ,IFLG,2007-03-30,3.61,3.75,3.61,3.74,2200,93.50 +NASDAQ,IFLG,2007-02-08,3.25,3.75,3.25,3.75,1200,93.75 +NASDAQ,IPSU,2009-05-27,9.54,10.21,9.51,10.06,217000,10.03 +NASDAQ,IPSU,2007-11-30,23.92,24.46,22.81,22.82,198900,19.40 +NASDAQ,IPSU,2007-11-14,24.87,25.03,24.10,24.38,72800,20.72 +NASDAQ,IPSU,2007-11-13,24.33,25.15,24.02,24.72,96800,21.01 +NASDAQ,IPSU,2007-07-23,28.56,29.16,28.10,28.83,108200,24.30 +NASDAQ,IPSU,2007-05-10,29.72,30.39,29.52,30.25,553600,25.44 +NASDAQ,IPSU,2007-03-20,30.35,31.12,30.09,30.97,141900,26.04 +NASDAQ,IPSU,2006-09-20,30.56,31.93,30.56,31.55,157800,23.57 +NASDAQ,IPSU,2006-06-06,22.90,23.84,22.25,23.59,200000,17.59 +NASDAQ,IPSU,2005-09-15,13.11,13.25,13.10,13.10,53100,8.23 +NASDAQ,IPSU,2005-09-08,14.30,14.90,11.11,12.60,437800,7.92 +NASDAQ,IPSU,2005-06-14,16.10,16.20,16.10,16.20,13800,10.15 +NASDAQ,IPSU,2005-06-07,16.06,16.25,16.06,16.18,13900,10.13 +NASDAQ,IPSU,2004-06-18,13.50,13.75,13.03,13.68,245500,8.51 +NASDAQ,IPSU,2004-05-27,11.71,11.75,11.70,11.75,28800,7.31 +NASDAQ,IPSU,2003-08-14,7.54,9.05,7.54,8.86,385000,5.51 +NASDAQ,IRIS,2009-10-09,11.23,11.33,11.05,11.29,25900,11.29 +NASDAQ,IRIS,2009-06-12,12.75,12.95,12.61,12.94,82300,12.94 +NASDAQ,IRIS,2009-02-24,10.11,10.60,10.11,10.52,81400,10.52 +NASDAQ,IRIS,2009-02-05,9.75,10.16,9.75,10.12,156700,10.12 +NASDAQ,IRIS,2008-05-09,13.99,14.22,13.94,14.18,39300,14.18 +NASDAQ,IRIS,2006-08-28,8.93,9.34,8.91,9.06,231700,9.06 +NASDAQ,IRIS,2006-08-21,8.54,8.84,8.40,8.75,177200,8.75 +NASDAQ,IRIS,2006-05-16,12.55,14.20,12.51,14.00,890300,14.00 +NASDAQ,IRIS,2006-01-26,21.99,22.12,21.75,22.05,127400,22.05 +NASDAQ,IRIS,2005-03-04,9.85,10.27,9.85,10.14,85900,10.14 +NASDAQ,IRIS,2004-09-07,7.73,7.75,7.41,7.67,12800,7.67 +NASDAQ,IRIS,2004-05-19,6.75,7.65,6.75,7.46,36600,7.46 +NASDAQ,IRIS,2004-03-18,7.05,7.05,5.70,6.37,235000,6.37 +NASDAQ,IRIS,2003-11-11,4.40,4.54,4.35,4.44,31300,4.44 +NASDAQ,IRIS,2003-11-10,4.30,4.48,4.30,4.43,39500,4.43 +NASDAQ,IRIS,2003-05-27,2.90,3.00,2.85,2.91,12200,2.91 +NASDAQ,IRIS,2002-12-18,2.25,2.30,2.25,2.30,10300,2.30 +NASDAQ,IRIS,2002-06-06,3.27,3.29,2.95,3.01,28300,3.01 +NASDAQ,IRIS,2002-05-16,2.99,3.00,2.96,2.98,46000,2.98 +NASDAQ,IRIS,2002-05-09,3.05,3.05,2.97,3.04,13800,3.04 +NASDAQ,IRIS,2001-11-15,2.60,2.69,2.55,2.68,9900,2.68 +NASDAQ,IRIS,2001-10-04,2.32,2.39,2.31,2.39,2800,2.39 +NASDAQ,IRIS,2001-02-08,1.71,1.71,1.70,1.70,4300,1.70 +NASDAQ,IRIS,2000-06-23,1.62,1.75,1.56,1.75,5700,1.75 +NASDAQ,IRIS,2000-02-16,1.56,1.75,1.50,1.63,50100,1.63 +NASDAQ,IRIS,1999-12-01,0.75,0.75,0.69,0.75,38300,0.75 +NASDAQ,IRIS,1999-11-02,0.88,0.88,0.88,0.88,3900,0.88 +NASDAQ,IRIS,1999-09-22,1.25,1.25,1.19,1.19,6200,1.19 +NASDAQ,IRIS,1999-05-07,0.69,0.88,0.69,0.75,45100,0.75 +NASDAQ,IRIS,1999-01-12,0.94,1.06,0.94,1.00,18900,1.00 +NASDAQ,IRIS,1998-09-25,1.19,1.25,1.19,1.25,6200,1.25 +NASDAQ,IRIS,1998-07-10,2.12,2.12,2.06,2.12,8600,2.12 +NASDAQ,IRIS,1998-06-30,2.12,2.19,2.06,2.12,34300,2.12 +NASDAQ,IRIS,1997-08-26,3.88,3.94,3.75,3.94,1600,3.94 +NASDAQ,IRIS,1997-07-28,4.88,4.88,4.75,4.75,1000,4.75 +NASDAQ,IRIS,1997-02-07,4.81,4.81,4.81,4.81,1000,4.81 +NASDAQ,IRIS,1996-03-04,6.75,6.75,6.50,6.50,5800,6.50 +NASDAQ,IRIS,1995-07-27,6.88,7.88,6.88,7.19,53600,7.19 +NASDAQ,IRIS,1995-05-24,7.12,7.25,7.00,7.19,8100,7.19 +NASDAQ,IRIS,1995-04-25,8.25,8.38,8.12,8.38,7200,8.38 +NASDAQ,IRIS,1994-01-05,4.12,4.12,4.12,4.12,800,4.12 +NASDAQ,IRIS,1993-09-14,4.50,4.75,4.50,4.63,3100,4.63 +NASDAQ,IRIS,1993-09-02,5.00,5.00,4.94,4.94,1500,4.94 +NASDAQ,IRIS,1993-06-09,1.13,1.25,1.13,1.19,3400,5.94 +NASDAQ,IRIS,1992-08-04,0.94,1.00,0.87,0.94,11200,4.69 +NASDAQ,IRIS,1992-03-12,0.59,0.59,0.56,0.56,22700,2.81 +NASDAQ,IRIS,1992-02-27,0.69,0.69,0.63,0.63,8700,3.13 +NASDAQ,IRIS,1991-12-26,0.44,0.44,0.34,0.34,3100,1.72 +NASDAQ,IRIS,1991-05-03,0.53,0.53,0.44,0.44,5200,2.19 +NASDAQ,IRIS,1991-03-25,0.56,0.56,0.47,0.47,1200,2.34 +NASDAQ,IRIS,1991-02-25,0.38,0.38,0.31,0.31,11800,1.56 +NASDAQ,ICON,2009-10-27,12.90,12.90,12.18,12.38,4115600,12.38 +NASDAQ,ICON,2009-09-25,15.53,15.72,15.47,15.55,584400,15.55 +NASDAQ,ICON,2009-08-11,17.12,17.29,16.99,17.21,797400,17.21 +NASDAQ,ICON,2009-07-24,17.68,17.87,17.25,17.50,417700,17.50 +NASDAQ,ICON,2009-05-14,14.00,14.52,13.83,14.18,944800,14.18 +NASDAQ,ICON,2009-04-17,12.04,12.54,11.61,12.31,701900,12.31 +NASDAQ,ICON,2008-10-30,9.39,9.98,9.01,9.92,724500,9.92 +NASDAQ,ICON,2008-04-17,16.00,16.18,15.72,15.92,712900,15.92 +NASDAQ,ICON,2008-01-04,18.28,18.44,17.58,17.66,925000,17.66 +NASDAQ,ICON,2007-06-29,22.46,22.69,22.11,22.22,533900,22.22 +NASDAQ,ICON,2007-05-14,20.23,20.38,19.68,19.73,484300,19.73 +NASDAQ,ICON,2006-08-08,13.94,14.01,13.61,13.70,400000,13.70 +NASDAQ,ICON,2005-04-05,4.55,4.55,4.16,4.50,104100,4.50 +NASDAQ,ICON,2004-09-28,4.11,4.41,4.00,4.39,365900,4.39 +NASDAQ,ICON,2004-08-04,2.73,2.75,2.71,2.73,114300,2.73 +NASDAQ,ICON,2004-07-26,2.83,2.83,2.60,2.70,136500,2.70 +NASDAQ,ICON,2004-01-29,2.34,2.37,2.26,2.30,87700,2.30 +NASDAQ,ICON,2003-11-20,2.08,2.12,2.07,2.07,50800,2.07 +NASDAQ,ICON,2003-11-17,2.08,2.17,2.08,2.12,17000,2.12 +NASDAQ,ICON,2002-10-11,1.00,1.10,0.90,1.05,70800,1.05 +NASDAQ,ICON,2002-08-21,3.30,3.49,3.25,3.49,97800,3.49 +NASDAQ,ICON,2001-08-10,2.67,3.05,2.60,3.05,331400,3.05 +NASDAQ,ICON,2000-12-28,0.78,0.88,0.72,0.75,653200,0.75 +NASDAQ,ICON,2000-11-01,0.75,0.88,0.75,0.84,131500,0.84 +NASDAQ,ICON,1999-02-23,3.13,3.13,3.00,3.13,47000,3.13 +NASDAQ,ICON,1999-02-18,3.06,3.13,3.00,3.00,117700,3.00 +NASDAQ,ICON,1998-10-15,4.00,4.12,4.00,4.06,244700,4.06 +NASDAQ,ICON,1998-09-04,5.69,5.69,5.41,5.50,194500,5.50 +NASDAQ,ICON,1998-06-02,6.22,6.38,5.94,6.00,165900,6.00 +NASDAQ,ICON,1998-05-15,7.03,7.06,6.88,7.00,126000,7.00 +NASDAQ,ICON,1998-03-12,7.63,7.63,7.16,7.37,182600,7.37 +NASDAQ,ICON,1996-11-08,1.94,1.94,1.84,1.84,40000,1.84 +NASDAQ,ICON,1996-04-19,2.06,2.19,2.06,2.06,109800,2.06 +NASDAQ,ICON,1996-04-12,1.97,2.00,1.78,1.94,33200,1.94 +NASDAQ,ICON,1996-03-29,2.31,2.38,2.22,2.25,14900,2.25 +NASDAQ,ICON,1995-10-31,3.00,3.00,2.87,2.87,37700,2.87 +NASDAQ,ICON,1995-10-26,3.13,3.31,3.13,3.13,14400,3.13 +NASDAQ,ICON,1994-11-14,1.75,1.88,1.75,1.75,22600,1.75 +NASDAQ,ICON,1994-07-06,1.63,1.63,1.50,1.50,14400,1.50 +NASDAQ,ICON,1993-12-15,2.75,2.75,2.50,2.50,11100,2.50 +NASDAQ,ICON,1993-08-18,4.25,4.25,3.88,3.88,8600,3.88 +NASDAQ,ICON,1992-10-26,0.62,0.75,0.62,0.75,7500,3.37 +NASDAQ,ICON,1992-09-02,0.75,0.75,0.75,0.75,300,3.37 +NASDAQ,ICON,1991-11-06,1.87,1.87,1.56,1.69,229100,7.59 +NASDAQ,ICON,1991-10-18,2.00,2.00,1.94,1.94,315500,8.72 +NASDAQ,ICON,1991-05-29,2.62,2.62,2.37,2.50,387900,11.25 +NASDAQ,ICON,1991-04-18,2.12,2.25,2.12,2.25,204300,10.12 +NASDAQ,ICON,1990-05-01,1.31,1.31,1.31,1.31,41900,5.91 +NASDAQ,IBCPO,2009-12-10,12.40,12.70,12.40,12.46,16300,12.46 +NASDAQ,IBCPO,2009-10-16,12.53,13.14,12.53,12.74,10700,12.74 +NASDAQ,IBCPO,2009-05-01,11.00,11.00,10.60,10.85,8600,10.15 +NASDAQ,IBCPO,2009-02-17,12.80,12.80,12.80,12.80,200,11.44 +NASDAQ,IBCPO,2008-11-12,14.22,14.25,14.22,14.25,1200,12.21 +NASDAQ,IBCPO,2008-07-31,15.50,15.50,14.70,14.98,3000,12.42 +NASDAQ,IBCPO,2007-04-13,25.49,25.60,25.44,25.44,500,18.46 +NASDAQ,IBCPO,2007-03-30,25.31,25.31,25.26,25.28,8300,18.34 +NASDAQ,IBCPO,2006-04-13,26.00,26.00,26.00,26.00,1200,17.40 +NASDAQ,IBCPO,2005-11-30,26.05,26.05,26.05,26.05,000,16.76 +NASDAQ,IBCPO,2005-03-29,27.95,28.25,27.03,27.63,4900,17.11 +NASDAQ,IBCPO,2004-12-09,27.25,27.25,27.25,27.25,300,16.23 +NASDAQ,IBCPO,2004-11-29,27.30,27.30,27.30,27.30,300,16.26 +NASDAQ,IBCPO,2004-08-12,27.20,27.20,27.20,27.20,700,15.90 +NASDAQ,IBCPO,2004-08-05,26.50,26.50,26.40,26.40,800,15.43 +NASDAQ,IBCPO,2004-06-29,26.60,26.60,26.60,26.60,000,15.55 +NASDAQ,IBCPO,2004-03-24,27.99,28.00,27.99,28.00,1000,15.76 +NASDAQ,IBCPO,2004-03-08,28.03,28.03,28.03,28.03,700,15.77 +NASDAQ,IBCPO,2004-01-07,27.66,27.66,27.66,27.66,1000,15.56 +NASDAQ,ICXT,2009-11-25,5.07,5.20,5.00,5.00,10200,5.00 +NASDAQ,ICXT,2009-11-24,4.91,5.45,4.91,5.05,16200,5.05 +NASDAQ,ICXT,2009-07-16,5.32,5.56,5.31,5.40,12800,5.40 +NASDAQ,ICXT,2009-06-22,5.65,5.70,5.39,5.54,53700,5.54 +NASDAQ,ICXT,2008-11-13,8.60,8.60,8.00,8.59,67000,8.59 +NASDAQ,ICXT,2008-06-03,6.47,6.57,6.44,6.55,29200,6.55 +NASDAQ,ICXT,2008-04-25,5.76,5.77,5.41,5.63,16300,5.63 +NASDAQ,IRDM,2009-11-06,8.82,9.03,8.69,8.76,128300,8.76 +NASDAQ,IRDM,2009-03-25,9.28,9.39,9.28,9.38,121300,9.38 +NASDAQ,IRDM,2008-11-03,8.72,8.84,8.71,8.84,17200,8.84 +NASDAQ,IRDM,2008-04-08,9.08,9.08,9.07,9.07,13300,9.07 +NASDAQ,III,2010-01-11,3.40,3.40,3.15,3.17,34900,3.17 +NASDAQ,III,2010-01-05,3.29,3.29,3.13,3.13,16800,3.13 +NASDAQ,III,2009-10-30,3.54,3.70,3.54,3.60,47500,3.60 +NASDAQ,III,2009-10-08,3.71,3.71,3.52,3.63,30000,3.63 +NASDAQ,III,2009-09-09,3.86,3.86,3.77,3.80,15700,3.80 +NASDAQ,III,2009-08-19,3.63,3.83,3.63,3.78,23600,3.78 +NASDAQ,III,2009-05-26,2.98,3.00,2.95,2.99,7600,2.99 +NASDAQ,III,2009-02-11,2.93,3.00,2.93,3.00,2100,3.00 +NASDAQ,III,2008-12-24,3.23,3.23,3.22,3.22,700,3.22 +NASDAQ,III,2007-09-10,7.68,7.68,7.57,7.60,38200,7.60 +NASDAQ,IDCC,2010-01-27,25.25,25.99,25.05,25.94,340400,25.94 +NASDAQ,IDCC,2009-10-20,20.00,20.07,19.55,20.00,1847400,20.00 +NASDAQ,IDCC,2009-06-26,23.96,24.00,23.59,23.90,485700,23.90 +NASDAQ,IDCC,2008-11-07,22.50,23.37,22.36,23.34,677500,23.34 +NASDAQ,IDCC,2008-08-15,26.07,26.17,25.33,26.11,677600,26.11 +NASDAQ,IDCC,2008-04-18,18.69,18.87,18.00,18.82,1074100,18.82 +NASDAQ,IDCC,2007-02-21,35.65,35.72,35.17,35.43,310800,35.43 +NASDAQ,IDCC,2006-09-14,32.92,33.08,31.58,32.33,1306600,32.33 +NASDAQ,IDCC,2006-01-04,18.36,18.94,18.36,18.85,420500,18.85 +NASDAQ,IDCC,2005-10-10,18.59,18.66,18.25,18.31,273400,18.31 +NASDAQ,IDCC,2004-05-17,15.89,15.92,15.00,15.65,643700,15.65 +NASDAQ,IDCC,2003-11-13,20.83,21.00,19.81,20.55,2416700,20.55 +NASDAQ,IDCC,2002-08-13,7.43,7.72,7.20,7.28,230800,7.28 +NASDAQ,IDCC,2002-06-21,9.79,9.80,9.20,9.60,297300,9.60 +NASDAQ,IDCC,2002-05-17,13.60,13.70,13.32,13.64,343200,13.64 +NASDAQ,IDCC,2002-03-26,9.39,9.48,8.85,9.09,136900,9.09 +NASDAQ,IDCC,2002-02-21,8.91,9.18,8.29,8.29,213900,8.29 +NASDAQ,IDCC,2001-01-19,11.69,11.81,10.75,11.25,602600,11.25 +NASDAQ,IDCC,2000-06-08,19.75,19.88,19.19,19.31,344100,19.31 +NASDAQ,IDCC,2000-05-26,16.28,16.31,15.31,16.12,553700,16.12 +NASDAQ,IDCC,1998-10-08,3.00,3.69,3.00,3.62,170000,3.62 +NASDAQ,IDCC,1997-06-06,6.06,6.31,6.06,6.31,81100,6.31 +NASDAQ,IDCC,1996-09-13,8.44,8.44,7.94,8.00,460600,8.00 +NASDAQ,IDCC,1996-08-02,7.44,8.00,7.38,8.00,392600,8.00 +NASDAQ,IDCC,1996-05-23,8.00,8.31,7.88,8.12,409900,8.12 +NASDAQ,IDCC,1996-05-16,8.19,8.38,8.19,8.25,372000,8.25 +NASDAQ,IDCC,1996-01-05,8.06,8.38,7.81,8.12,352300,8.12 +NASDAQ,IDCC,1995-03-01,10.62,11.00,10.62,10.62,242400,10.62 +NASDAQ,IDCC,1994-12-23,5.75,7.25,5.75,6.88,2674700,6.88 +NASDAQ,IDCC,1994-05-18,4.50,4.81,4.38,4.69,132500,4.69 +NASDAQ,IDCC,1994-02-23,4.38,4.50,4.31,4.44,67300,4.44 +NASDAQ,IDCC,1993-02-04,9.12,9.25,8.62,8.75,186600,8.75 +NASDAQ,IDCC,1992-11-19,7.00,7.50,7.00,7.25,186400,7.25 +NASDAQ,IDCC,1992-01-09,9.00,9.25,7.88,8.00,764400,8.00 +NASDAQ,IDCC,1991-07-31,8.38,8.50,8.25,8.25,113800,8.25 +NASDAQ,IDCC,1991-02-01,5.38,5.38,5.12,5.25,131100,5.25 +NASDAQ,IDCC,1990-07-17,6.50,6.88,6.38,6.50,466600,6.50 +NASDAQ,ITRN,2010-01-11,14.00,14.34,13.99,14.34,37400,14.34 +NASDAQ,ITRN,2009-12-04,13.07,13.16,12.93,12.93,11300,12.93 +NASDAQ,ITRN,2009-09-01,9.36,9.44,9.21,9.22,13800,9.22 +NASDAQ,ITRN,2009-08-19,9.23,9.50,9.23,9.50,5000,9.50 +NASDAQ,ITRN,2008-11-25,7.04,7.07,6.69,6.92,65100,6.76 +NASDAQ,ITRN,2008-11-04,7.57,8.00,7.56,7.70,48700,7.52 +NASDAQ,ITRN,2008-05-01,10.78,11.04,10.78,11.00,25500,10.74 +NASDAQ,ITRN,2008-04-10,10.36,10.78,10.36,10.71,29300,10.46 +NASDAQ,ITRN,2008-03-24,10.45,10.45,10.11,10.29,121000,10.05 +NASDAQ,ITRN,2006-08-29,14.05,14.16,14.00,14.05,30000,11.92 +NASDAQ,ITRN,2006-01-11,17.99,18.10,17.60,17.86,149500,14.99 +NASDAQ,ITRN,2005-11-30,14.77,14.77,14.43,14.54,65400,12.21 +NASDAQ,JDAS,2009-07-27,20.95,20.99,19.89,20.23,890000,20.23 +NASDAQ,JDAS,2009-03-17,11.10,11.39,10.87,11.37,180200,11.37 +NASDAQ,JDAS,2008-11-18,11.90,12.15,11.43,11.98,251600,11.98 +NASDAQ,JDAS,2008-10-07,12.84,13.59,12.08,12.15,274600,12.15 +NASDAQ,JDAS,2007-12-19,20.72,20.80,20.26,20.41,397300,20.41 +NASDAQ,JDAS,2007-11-19,21.74,21.74,20.60,20.76,220300,20.76 +NASDAQ,JDAS,2007-10-30,24.25,25.44,24.00,25.10,1037400,25.10 +NASDAQ,JDAS,2007-10-11,22.36,22.50,21.40,21.43,221700,21.43 +NASDAQ,JDAS,2007-01-12,14.38,15.17,14.20,14.52,547600,14.52 +NASDAQ,JDAS,2006-10-26,14.90,14.93,14.59,14.88,240500,14.88 +NASDAQ,JDAS,2006-05-08,14.46,14.64,14.38,14.56,299600,14.56 +NASDAQ,JDAS,2005-03-04,13.50,13.57,13.30,13.47,301500,13.47 +NASDAQ,JDAS,2005-02-07,12.20,12.20,11.83,11.90,320300,11.90 +NASDAQ,JDAS,2004-10-15,10.90,11.07,10.85,10.98,149100,10.98 +NASDAQ,JDAS,2004-10-08,11.00,11.05,10.70,10.75,356900,10.75 +NASDAQ,JDAS,2004-01-08,15.25,15.27,14.88,15.20,1785400,15.20 +NASDAQ,JDAS,2003-09-12,16.22,16.89,16.15,16.77,172900,16.77 +NASDAQ,JDAS,2003-01-28,12.22,12.60,12.16,12.34,721200,12.34 +NASDAQ,JDAS,2002-10-22,8.13,8.81,7.99,8.56,415600,8.56 +NASDAQ,JDAS,2002-10-11,6.63,7.12,6.63,7.10,659100,7.10 +NASDAQ,JDAS,2002-06-05,26.25,26.59,25.22,25.75,518800,25.75 +NASDAQ,JDAS,2001-08-24,19.37,19.45,19.06,19.06,508200,19.06 +NASDAQ,JDAS,2001-08-13,20.10,20.55,20.09,20.26,424300,20.26 +NASDAQ,JDAS,2001-03-07,12.75,13.00,11.81,12.69,63600,12.69 +NASDAQ,JDAS,2001-01-26,10.94,11.12,10.81,10.94,298800,10.94 +NASDAQ,JDAS,1999-09-27,10.56,11.12,10.50,10.88,142600,10.88 +NASDAQ,JDAS,1999-05-12,7.94,8.25,7.88,8.12,111900,8.12 +NASDAQ,JDAS,1999-04-28,7.06,8.87,7.00,8.50,1508900,8.50 +NASDAQ,JDAS,1999-04-13,6.28,6.56,6.22,6.31,107600,6.31 +NASDAQ,JDAS,1999-02-02,7.63,8.00,7.50,7.69,316400,7.69 +NASDAQ,JDAS,1998-04-17,55.75,56.62,55.50,56.25,117000,37.50 +NASDAQ,JDAS,1997-06-20,27.75,28.00,27.75,28.00,172200,18.67 +NASDAQ,JDAS,1997-02-07,28.12,28.12,27.12,27.12,32600,18.08 +NASDAQ,JDAS,1997-01-27,25.00,25.25,23.00,23.50,110600,15.67 +NASDAQ,JDAS,1996-12-10,31.25,32.62,31.00,31.62,572200,21.08 +NASDAQ,JOEZ,2009-11-09,1.37,1.43,1.33,1.38,392100,1.38 +NASDAQ,JOEZ,2009-01-14,0.37,0.45,0.36,0.45,245500,0.45 +NASDAQ,JOEZ,2008-11-10,0.60,0.60,0.51,0.52,148700,0.52 +NASDAQ,JOEZ,2008-08-08,1.30,1.36,1.30,1.35,148800,1.35 +NASDAQ,JOEZ,2008-01-03,1.14,1.16,1.09,1.10,47300,1.10 +NASDAQ,JOEZ,2007-12-10,1.30,1.36,1.30,1.36,64800,1.36 +NASDAQ,JOEZ,2007-10-25,1.47,1.56,1.46,1.54,66100,1.54 +NASDAQ,JOEZ,2007-10-22,1.52,1.54,1.42,1.51,135500,1.51 +NASDAQ,JOEZ,2007-05-07,1.19,1.19,1.12,1.15,44900,1.15 +NASDAQ,JOEZ,2006-08-10,0.52,0.56,0.52,0.56,84400,0.56 +NASDAQ,JOEZ,2006-06-26,0.67,0.72,0.67,0.72,184900,0.72 +NASDAQ,JOEZ,2005-12-29,1.03,1.04,1.02,1.02,163500,1.02 +NASDAQ,JOEZ,2005-10-17,1.30,1.32,1.17,1.22,370300,1.22 +NASDAQ,JOEZ,2005-09-13,2.16,2.25,2.10,2.14,197700,2.14 +NASDAQ,JOEZ,2005-06-15,6.10,6.10,5.68,5.91,176300,5.91 +NASDAQ,JOEZ,2004-12-10,2.34,2.45,2.27,2.31,262000,2.31 +NASDAQ,JOEZ,2004-12-09,2.22,2.29,2.15,2.28,40800,2.28 +NASDAQ,JOEZ,2004-12-08,2.29,2.33,2.20,2.20,28700,2.20 +NASDAQ,JOEZ,2004-10-01,1.85,2.15,1.83,2.15,102400,2.15 +NASDAQ,JOEZ,2004-08-18,1.52,1.60,1.52,1.60,23900,1.60 +NASDAQ,JOEZ,2004-07-14,1.19,1.42,1.13,1.42,294700,1.42 +NASDAQ,JOEZ,2004-06-04,1.60,1.60,1.45,1.53,49800,1.53 +NASDAQ,JOEZ,2004-04-28,1.41,1.79,1.41,1.66,671400,1.66 +NASDAQ,JOEZ,2004-02-19,3.05,3.20,2.92,3.10,186700,3.10 +NASDAQ,JOEZ,2003-10-27,4.50,4.62,4.31,4.37,47700,4.37 +NASDAQ,JOEZ,2003-08-01,4.61,4.62,4.36,4.50,21900,4.50 +NASDAQ,JOEZ,2003-05-23,2.61,2.64,2.60,2.60,10300,2.60 +NASDAQ,JOEZ,2002-10-11,3.05,3.11,3.00,3.01,26200,3.01 +NASDAQ,JOEZ,2002-06-06,2.10,2.10,2.10,2.10,1000,2.10 +NASDAQ,JOEZ,2002-01-17,2.35,2.40,2.27,2.27,28000,2.27 +NASDAQ,JOEZ,2001-07-25,1.37,1.37,1.12,1.30,11100,1.30 +NASDAQ,JOEZ,2001-07-02,1.29,1.45,1.29,1.41,12500,1.41 +NASDAQ,JOEZ,2001-02-21,0.81,0.81,0.75,0.75,8700,0.75 +NASDAQ,JOEZ,2000-06-23,1.12,1.28,1.06,1.19,38300,1.19 +NASDAQ,JOEZ,1999-09-23,0.02,0.03,0.02,0.02,600,0.02 +NASDAQ,JCS,2008-06-26,10.75,11.05,10.75,10.91,3300,10.05 +NASDAQ,JCS,2008-06-12,10.45,10.63,10.45,10.45,2300,9.63 +NASDAQ,JCS,2007-12-31,11.97,11.97,11.65,11.87,6700,10.70 +NASDAQ,JCS,2005-10-20,11.00,11.00,11.00,11.00,200,9.12 +NASDAQ,JCS,2005-06-23,10.47,10.50,10.44,10.50,7900,8.66 +NASDAQ,JCS,2005-04-21,11.00,11.00,10.88,10.88,500,8.91 +NASDAQ,JCS,2005-02-17,12.05,12.17,12.00,12.09,9100,9.84 +NASDAQ,JCS,2004-12-17,11.80,11.80,11.41,11.80,16800,9.60 +NASDAQ,JCS,2004-08-23,7.90,8.01,7.90,7.91,2700,6.36 +NASDAQ,JCS,2004-02-24,8.60,8.62,8.48,8.50,2200,6.77 +NASDAQ,JCS,2004-02-18,8.37,8.48,8.37,8.48,2000,6.75 +NASDAQ,JCS,2003-08-29,8.09,8.09,8.09,8.09,000,6.38 +NASDAQ,JCS,2003-07-03,8.05,8.05,8.05,8.05,000,6.35 +NASDAQ,JCS,2003-02-04,7.75,7.75,7.60,7.60,2800,5.93 +NASDAQ,JCS,2002-10-22,6.26,6.26,6.26,6.26,800,4.86 +NASDAQ,JCS,2002-10-14,6.00,6.65,6.00,6.31,16000,4.89 +NASDAQ,JCS,2001-08-22,6.15,6.17,6.10,6.10,3100,4.73 +NASDAQ,JCS,2001-05-17,8.05,8.27,8.05,8.10,5000,6.20 +NASDAQ,JCS,2000-10-05,13.95,14.13,12.50,13.13,16700,9.84 +NASDAQ,JCS,2000-06-16,16.12,16.12,15.25,15.25,21700,11.28 +NASDAQ,JCS,2000-03-20,21.00,21.00,20.44,20.62,82700,15.25 +NASDAQ,JCS,1999-11-10,12.00,12.00,11.25,12.00,10600,8.76 +NASDAQ,JCS,1997-05-21,14.50,14.63,14.25,14.25,18700,9.69 +NASDAQ,JCS,1996-10-04,13.75,14.13,13.75,13.75,23600,9.25 +NASDAQ,JCS,1996-05-15,15.75,16.25,15.75,16.00,18300,10.64 +NASDAQ,JCS,1996-04-03,16.00,16.25,15.75,16.25,32300,10.81 +NASDAQ,JCS,1996-03-18,15.00,15.50,15.00,15.50,19700,10.31 +NASDAQ,JCS,1995-05-08,16.00,16.00,15.50,15.50,40300,10.12 +NASDAQ,JCS,1995-04-12,14.50,14.75,14.25,14.50,35600,9.47 +NASDAQ,JCS,1994-04-26,10.75,11.25,10.75,10.75,55500,6.88 +NASDAQ,JCS,1994-04-05,11.25,11.75,11.25,11.25,22500,7.20 +NASDAQ,JCS,1993-09-24,14.25,14.50,13.75,14.50,50900,9.21 +NASDAQ,JCS,1993-08-09,10.50,10.50,10.13,10.25,11200,6.48 +NASDAQ,JCS,1993-03-10,19.50,21.00,19.00,20.50,308200,6.42 +NASDAQ,JCS,1992-06-11,11.00,11.50,10.38,11.50,203800,3.53 +NASDAQ,JCS,1992-06-01,12.00,12.00,12.00,12.00,000,3.69 +NASDAQ,JCS,1992-01-08,15.13,15.13,14.75,14.88,24600,4.55 +NASDAQ,JCS,1991-12-03,14.25,14.25,14.00,14.00,2200,4.25 +NASDAQ,JCS,1991-08-21,10.75,10.75,10.50,10.50,65400,3.17 +NASDAQ,JCS,1991-07-22,12.75,13.25,12.75,12.75,22800,3.84 +NASDAQ,JCS,1991-07-05,11.25,11.25,10.88,10.88,4000,3.28 +NASDAQ,JCS,1990-06-25,10.00,10.13,9.88,10.13,23400,2.97 +NASDAQ,JCDA,2009-08-26,1.75,1.80,1.75,1.80,1600,1.80 +NASDAQ,JCDA,2007-10-12,4.20,4.24,3.98,4.22,26100,4.22 +NASDAQ,JCDA,2007-10-01,4.27,4.27,3.98,4.03,55400,4.03 +NASDAQ,JCDA,2007-05-22,3.59,3.64,3.56,3.64,4800,3.64 +NASDAQ,JCDA,2007-05-02,3.54,3.67,3.47,3.53,25200,3.53 +NASDAQ,JCDA,2007-04-18,3.30,3.39,3.27,3.27,44500,3.27 +NASDAQ,JCDA,2007-01-30,3.05,3.10,2.88,3.03,61600,3.03 +NASDAQ,JCDA,2006-05-15,2.86,2.86,2.82,2.82,600,2.82 +NASDAQ,JCDA,2005-10-26,3.29,3.49,3.27,3.41,121900,3.41 +NASDAQ,JCDA,2005-10-06,3.36,3.41,3.35,3.40,6400,3.40 +NASDAQ,JCDA,2005-06-07,2.53,2.64,2.53,2.59,6900,2.59 +NASDAQ,JCDA,2005-03-24,2.10,2.10,2.00,2.00,23900,2.00 +NASDAQ,JCDA,2004-08-11,2.46,2.55,2.46,2.54,8700,2.54 +NASDAQ,JCDA,2004-06-22,3.03,3.07,3.02,3.04,31000,3.04 +NASDAQ,JCDA,2003-11-24,3.33,3.40,3.33,3.40,16600,3.40 +NASDAQ,JCDA,2003-08-08,2.77,3.03,2.75,2.91,38300,2.91 +NASDAQ,JCDA,2003-08-05,2.72,2.72,2.60,2.60,6100,2.60 +NASDAQ,JCDA,2003-05-12,2.11,2.32,2.10,2.21,25400,2.21 +NASDAQ,JCDA,2002-07-23,1.66,1.70,1.66,1.70,10700,1.70 +NASDAQ,JCDA,2002-07-01,2.38,2.44,2.38,2.38,10700,2.38 +NASDAQ,JCDA,2002-04-22,2.73,2.94,2.71,2.94,1000,2.94 +NASDAQ,JCDA,2002-01-09,3.31,3.35,3.16,3.19,16400,3.19 +NASDAQ,JCDA,2001-09-17,3.25,3.25,2.90,3.08,18700,3.08 +NASDAQ,JCDA,2001-03-15,4.81,4.81,4.31,4.38,85500,4.38 +NASDAQ,JCDA,2000-10-18,6.25,6.25,5.88,6.00,159300,6.00 +NASDAQ,JCDA,2000-06-20,11.81,12.50,11.62,11.88,157700,11.88 +NASDAQ,JAXB,2010-01-14,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,JAXB,2009-11-23,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,JAXB,2009-09-30,10.75,10.75,10.75,10.75,500,10.75 +NASDAQ,JAXB,2009-01-07,11.50,11.50,11.50,11.50,000,11.50 +NASDAQ,JAXB,2008-11-24,11.29,11.29,11.29,11.29,000,11.29 +NASDAQ,JAXB,2008-11-03,11.73,11.73,11.73,11.73,000,11.73 +NASDAQ,JAXB,2008-06-26,16.81,16.81,15.75,16.25,6000,16.25 +NASDAQ,JAXB,2008-05-30,21.51,21.51,21.51,21.51,000,21.51 +NASDAQ,JAXB,2008-05-29,21.28,21.75,21.25,21.51,4100,21.51 +NASDAQ,JAXB,2008-05-15,23.00,23.00,22.50,22.50,1100,22.50 +NASDAQ,JAXB,2008-01-18,21.00,21.01,20.00,20.00,3200,20.00 +NASDAQ,JAXB,2007-12-18,24.05,24.05,24.05,24.05,000,24.05 +NASDAQ,JAXB,2007-09-20,28.30,28.30,28.30,28.30,000,28.30 +NASDAQ,JAXB,2007-08-01,30.00,30.00,30.00,30.00,2200,30.00 +NASDAQ,JAXB,2007-07-11,27.20,27.20,27.20,27.20,000,27.20 +NASDAQ,JAXB,2006-10-20,35.90,36.69,35.33,35.85,900,35.85 +NASDAQ,JAXB,2006-08-07,37.78,38.28,37.02,37.02,5100,37.02 +NASDAQ,JAXB,2006-01-20,32.86,33.00,32.86,33.00,600,33.00 +NASDAQ,JAXB,2005-11-03,30.60,32.00,30.60,32.00,2900,32.00 +NASDAQ,JAXB,2005-10-25,29.00,29.00,29.00,29.00,000,29.00 +NASDAQ,JAXB,2005-09-29,28.45,28.45,28.45,28.45,300,28.45 +NASDAQ,JAXB,2005-08-01,26.22,26.61,26.22,26.61,500,26.61 +NASDAQ,JAXB,2004-12-27,26.34,26.34,26.34,26.34,000,26.34 +NASDAQ,JAXB,2004-11-18,26.40,26.40,26.25,26.25,400,26.25 +NASDAQ,JAXB,2004-05-12,23.00,23.00,23.00,23.00,1900,23.00 +NASDAQ,JAXB,2003-06-06,12.25,12.25,12.25,12.25,300,12.25 +NASDAQ,JAXB,2003-02-20,12.20,12.20,12.15,12.15,400,12.15 +NASDAQ,JAXB,2002-09-13,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,JAXB,2002-05-09,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,JAXB,2002-02-20,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,JAXB,2001-12-27,9.50,9.60,9.25,9.60,7500,9.60 +NASDAQ,JAXB,2001-10-11,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,JAXB,2001-07-17,9.70,9.70,9.70,9.70,000,9.70 +NASDAQ,JAXB,2001-05-25,9.38,9.38,9.38,9.38,000,9.38 +NASDAQ,JAXB,2001-02-26,9.88,9.88,9.88,9.88,000,9.88 +NASDAQ,JST,2009-06-09,29.22,29.42,28.39,29.25,47100,29.13 +NASDAQ,JST,2008-05-27,39.78,42.63,39.50,42.49,43700,41.85 +NASDAQ,JST,2008-04-25,37.86,37.86,36.60,36.61,111800,36.06 +NASDAQ,JST,2007-07-20,20.32,20.40,19.83,20.01,22400,19.62 +NASDAQ,JST,2007-03-16,18.65,18.73,17.26,17.50,73500,17.05 +NASDAQ,JST,2006-08-11,8.68,8.76,8.61,8.68,14000,8.42 +NASDAQ,JST,2006-02-01,9.12,9.15,8.55,8.76,105600,8.25 +NASDAQ,JST,2005-12-09,5.86,5.88,5.66,5.66,13400,5.33 +NASDAQ,JST,2005-10-25,5.88,5.91,5.80,5.82,6600,5.48 +NASDAQ,JST,2005-05-05,5.90,5.94,5.83,5.83,15300,5.40 +NASDAQ,JST,2004-08-09,5.44,5.44,5.30,5.30,3800,4.84 +NASDAQ,JST,2004-04-13,7.65,7.65,7.20,7.38,22700,6.64 +NASDAQ,JST,2004-04-07,8.02,8.19,7.75,8.06,40100,7.25 +NASDAQ,JST,2003-12-22,11.75,12.51,11.75,12.51,39000,5.56 +NASDAQ,JST,2003-10-30,13.55,13.87,12.31,13.19,82600,5.86 +NASDAQ,JST,2003-10-16,9.90,11.00,9.50,10.60,243200,4.71 +NASDAQ,JST,2003-07-01,4.20,4.50,4.20,4.50,28200,1.99 +NASDAQ,JST,2003-06-05,3.99,3.99,3.99,3.99,000,1.76 +NASDAQ,JST,2003-01-31,3.46,3.46,3.46,3.46,2600,1.53 +NASDAQ,JST,2002-11-20,3.09,3.10,3.09,3.10,6400,1.37 +NASDAQ,JST,2002-06-18,4.06,4.07,4.06,4.07,2800,1.80 +NASDAQ,JST,2002-02-28,3.55,3.55,3.55,3.55,000,1.57 +NASDAQ,JST,2001-12-20,2.50,2.50,2.50,2.50,000,1.10 +NASDAQ,JST,2001-05-11,1.85,1.85,1.85,1.85,2000,0.82 +NASDAQ,JST,2001-01-17,1.38,1.38,1.38,1.38,000,0.61 +NASDAQ,JST,2000-12-14,1.44,1.44,1.44,1.44,2000,0.63 +NASDAQ,JST,2000-08-24,2.19,2.19,2.19,2.19,000,0.97 +NASDAQ,JST,2000-04-10,2.62,2.75,2.62,2.69,1000,1.19 +NASDAQ,JST,2000-04-06,2.38,2.75,2.38,2.75,600,1.21 +NASDAQ,JST,2000-03-28,2.75,2.75,2.75,2.75,000,1.21 +NASDAQ,JST,1998-08-12,4.37,4.63,4.37,4.63,2000,2.04 +NASDAQ,JKHY,2009-10-12,24.09,24.17,23.85,24.10,195100,24.01 +NASDAQ,JKHY,2009-06-15,18.97,19.06,18.50,18.62,562600,18.49 +NASDAQ,JKHY,2007-12-07,27.21,27.24,26.63,26.72,449400,25.89 +NASDAQ,JKHY,2007-08-20,26.28,26.50,25.69,25.96,449900,25.04 +NASDAQ,JKHY,2007-06-26,25.06,25.33,24.87,25.22,718300,24.32 +NASDAQ,JKHY,2007-04-27,24.03,24.22,23.94,24.15,289000,23.23 +NASDAQ,JKHY,2006-12-06,21.94,22.02,21.68,21.77,208000,20.88 +NASDAQ,JKHY,2006-11-28,21.92,22.12,21.68,21.90,670100,21.01 +NASDAQ,JKHY,2005-03-10,19.18,19.54,19.06,19.40,328200,18.28 +NASDAQ,JKHY,2005-01-21,21.00,21.20,20.71,20.86,449100,19.61 +NASDAQ,JKHY,2004-10-08,19.29,19.42,19.11,19.26,184300,18.07 +NASDAQ,JKHY,2004-05-27,19.11,19.33,18.97,19.33,290400,18.10 +NASDAQ,JKHY,2004-05-12,18.48,18.71,18.15,18.71,491100,17.52 +NASDAQ,JKHY,2003-01-02,12.15,12.73,11.96,12.71,466000,11.74 +NASDAQ,JKHY,2002-10-18,9.15,9.90,9.10,9.86,809500,9.08 +NASDAQ,JKHY,2002-01-29,21.95,22.01,20.94,21.01,523300,19.24 +NASDAQ,JKHY,2001-10-25,24.80,25.69,24.50,25.18,312800,23.04 +NASDAQ,JKHY,2001-10-02,22.04,22.08,21.07,21.15,885300,19.35 +NASDAQ,JKHY,2001-01-22,43.56,46.50,42.62,42.69,589200,19.46 +NASDAQ,JKHY,2000-11-29,50.09,52.12,50.06,51.06,154800,23.28 +NASDAQ,JKHY,2000-05-11,36.13,39.00,36.13,39.00,109200,17.74 +NASDAQ,JKHY,1999-11-19,38.94,39.00,37.69,37.69,49600,8.55 +NASDAQ,JKHY,1999-07-28,43.29,43.72,42.98,43.54,172000,9.83 +NASDAQ,JKHY,1999-03-12,36.43,37.67,36.31,37.05,171600,8.34 +NASDAQ,JKHY,1999-02-01,37.65,38.21,35.36,36.48,192800,8.20 +NASDAQ,JKHY,1998-12-24,47.48,47.98,47.24,47.61,136800,10.70 +NASDAQ,JKHY,1998-10-16,45.69,46.80,41.31,43.22,600800,9.70 +NASDAQ,JKHY,1998-08-14,42.17,45.38,42.17,44.02,212000,9.86 +NASDAQ,JKHY,1998-07-20,38.47,41.00,38.47,40.32,337600,9.03 +NASDAQ,JKHY,1998-07-01,34.65,34.77,34.28,34.65,85600,7.76 +NASDAQ,JKHY,1997-12-23,26.53,26.78,26.04,26.17,45600,5.84 +NASDAQ,JKHY,1997-10-10,25.13,25.50,25.13,25.13,97600,5.60 +NASDAQ,JKHY,1997-09-29,25.62,27.21,25.62,27.09,166800,6.03 +NASDAQ,JKHY,1997-06-26,23.24,23.49,22.75,23.49,26400,5.22 +NASDAQ,JKHY,1997-04-02,19.51,20.61,19.51,19.64,44800,4.35 +NASDAQ,JKHY,1997-01-08,32.37,33.22,32.37,33.22,178200,4.90 +NASDAQ,JKHY,1996-12-06,35.41,37.60,35.17,36.87,130200,5.43 +NASDAQ,JKHY,1996-06-19,32.72,32.96,32.35,32.48,432000,4.77 +NASDAQ,JKHY,1996-05-23,32.60,32.60,31.99,32.48,28800,4.77 +NASDAQ,JKHY,1995-11-20,21.33,21.81,21.33,21.57,148800,3.15 +NASDAQ,JKHY,1995-10-27,19.59,19.71,19.35,19.35,48000,2.82 +NASDAQ,JKHY,1995-10-09,18.99,19.71,18.87,19.47,60000,2.83 +NASDAQ,JKHY,1995-08-03,16.41,16.41,15.58,15.82,103800,2.29 +NASDAQ,JKHY,1995-05-01,10.60,10.60,10.13,10.13,67200,1.46 +NASDAQ,JKHY,1994-01-31,14.14,14.14,13.68,14.14,24000,1.49 +NASDAQ,JKHY,1993-01-19,16.86,17.55,16.64,17.32,816000,1.19 +NASDAQ,JKHY,1993-01-05,16.64,17.09,15.27,16.18,200400,1.11 +NASDAQ,JKHY,1992-08-20,9.89,10.11,9.44,10.00,117600,0.68 +NASDAQ,JKHY,1992-08-12,9.21,9.89,9.21,9.21,216000,0.62 +NASDAQ,JKHY,1992-05-21,11.23,11.91,11.23,11.80,72000,0.80 +NASDAQ,JKHY,1991-08-06,5.97,6.19,5.64,6.19,430200,0.27 +NASDAQ,JKHY,1991-05-10,4.67,4.99,4.67,4.78,104400,0.21 +NASDAQ,JKHY,1991-01-28,2.67,2.67,2.67,2.67,5400,0.11 +NASDAQ,JKHY,1990-07-31,1.71,1.71,1.71,1.71,14400,0.07 +NASDAQ,JKHY,1990-04-20,1.82,1.82,1.71,1.71,14400,0.07 +NASDAQ,JOUT,2009-08-31,9.99,10.20,9.57,9.75,24800,9.75 +NASDAQ,JOUT,2009-08-18,7.71,7.71,7.40,7.41,2700,7.41 +NASDAQ,JOUT,2009-07-14,6.11,6.11,6.05,6.05,400,6.05 +NASDAQ,JOUT,2008-12-02,7.00,7.00,7.00,7.00,1600,7.00 +NASDAQ,JOUT,2008-11-19,7.00,7.00,6.56,6.56,500,6.56 +NASDAQ,JOUT,2008-08-12,15.05,15.06,15.05,15.06,1600,14.98 +NASDAQ,JOUT,2008-08-11,15.08,15.14,15.06,15.14,1200,15.06 +NASDAQ,JOUT,2007-07-30,23.91,23.91,22.59,23.03,1600,22.63 +NASDAQ,JOUT,2007-07-06,21.75,22.52,21.34,21.52,16900,21.10 +NASDAQ,JOUT,2006-12-29,18.66,18.66,18.51,18.57,2100,18.20 +NASDAQ,JOUT,2006-05-09,17.92,18.35,17.85,17.96,6600,17.61 +NASDAQ,JOUT,2006-04-24,17.16,17.35,17.00,17.27,9200,16.93 +NASDAQ,JOUT,2006-01-12,17.20,17.35,17.15,17.30,5100,16.96 +NASDAQ,JOUT,2005-08-03,16.91,16.92,16.90,16.91,2400,16.58 +NASDAQ,JOUT,2005-06-07,17.46,17.46,17.25,17.45,2700,17.11 +NASDAQ,JOUT,2005-06-03,17.33,17.51,17.31,17.31,3400,16.97 +NASDAQ,JOUT,2005-04-19,18.78,19.05,18.68,19.00,10800,18.63 +NASDAQ,JOUT,2004-10-18,19.30,19.30,19.30,19.30,5500,18.92 +NASDAQ,JOUT,2003-10-24,13.30,13.49,12.30,13.10,27300,12.84 +NASDAQ,JOUT,2003-06-06,12.95,13.72,12.95,13.43,57300,13.17 +NASDAQ,JOUT,2003-05-15,10.49,10.55,10.24,10.28,8100,10.08 +NASDAQ,JOUT,2003-04-25,9.57,9.57,9.32,9.36,15700,9.18 +NASDAQ,JOUT,2003-04-22,9.17,9.17,8.90,8.94,14300,8.76 +NASDAQ,JOUT,2003-02-25,10.34,10.45,9.90,9.98,6900,9.78 +NASDAQ,JOUT,2002-10-02,9.61,9.73,9.39,9.39,19600,9.20 +NASDAQ,JOUT,2002-08-15,13.97,14.65,13.95,14.40,14800,14.12 +NASDAQ,JOUT,2001-12-26,7.25,7.25,7.23,7.23,900,7.09 +NASDAQ,JOUT,2001-12-14,7.14,7.49,7.14,7.15,2200,7.01 +NASDAQ,JOUT,2001-10-22,6.71,6.80,6.62,6.62,2100,6.49 +NASDAQ,JOUT,2001-04-19,6.00,6.35,6.00,6.30,17100,6.18 +NASDAQ,JOUT,2000-04-24,7.12,7.12,6.88,6.88,4300,6.74 +NASDAQ,JOUT,1999-09-20,9.50,9.75,9.13,9.56,4000,9.37 +NASDAQ,JOUT,1998-12-02,9.25,9.31,9.13,9.31,3800,9.13 +NASDAQ,JOUT,1998-10-16,8.00,8.00,8.00,8.00,600,7.84 +NASDAQ,JOUT,1998-08-18,12.50,12.62,12.50,12.62,1500,12.38 +NASDAQ,JOUT,1997-08-11,14.87,14.87,14.25,14.25,700,13.97 +NASDAQ,JOUT,1997-04-03,11.75,11.75,11.75,11.75,500,11.52 +NASDAQ,JOUT,1996-10-18,12.75,13.50,12.75,13.50,900,13.23 +NASDAQ,JOUT,1996-07-02,14.50,14.50,13.75,13.75,7000,13.48 +NASDAQ,JOUT,1996-02-05,20.00,20.75,19.75,19.75,800,19.36 +NASDAQ,JOUT,1995-04-19,23.00,23.25,22.50,23.25,14900,22.79 +NASDAQ,JOUT,1994-08-03,24.25,24.25,23.50,23.50,700,23.04 +NASDAQ,JOUT,1994-07-22,24.00,24.00,23.25,24.00,3400,23.53 +NASDAQ,JOUT,1993-11-10,22.25,22.75,22.25,22.75,800,22.30 +NASDAQ,JOUT,1993-11-04,22.25,23.00,22.25,22.88,9400,22.42 +NASDAQ,JOUT,1993-08-02,21.75,22.00,21.75,21.75,14400,21.32 +NASDAQ,JOUT,1993-06-16,19.75,20.25,19.75,19.88,3600,19.48 +NASDAQ,JOUT,1992-08-04,18.25,18.50,17.75,18.00,1600,17.65 +NASDAQ,JOUT,1992-06-16,22.50,23.00,22.25,23.00,50500,22.55 +NASDAQ,JOUT,1991-08-19,22.50,22.50,22.00,22.50,44800,22.06 +NASDAQ,JOUT,1991-05-22,23.00,23.00,22.00,22.00,2300,21.57 +NASDAQ,JOUT,1991-03-21,27.75,28.25,27.75,27.75,7300,27.20 +NASDAQ,JOUT,1991-02-19,27.00,27.13,27.00,27.00,3600,26.47 +NASDAQ,JOUT,1990-06-25,29.00,29.12,29.00,29.00,3200,28.43 +NASDAQ,JBLU,2009-07-29,5.16,5.23,5.11,5.18,5268600,5.18 +NASDAQ,JBLU,2009-07-01,4.32,4.47,4.25,4.36,7712300,4.36 +NASDAQ,JBLU,2009-03-03,3.44,3.44,2.97,3.02,6769000,3.02 +NASDAQ,JBLU,2007-07-12,11.41,11.60,11.23,11.56,6405700,11.56 +NASDAQ,JBLU,2007-05-11,11.05,11.18,10.62,10.73,6048000,10.73 +NASDAQ,JBLU,2007-04-24,11.05,11.30,10.47,10.71,16768800,10.71 +NASDAQ,JBLU,2007-02-27,12.58,12.65,12.07,12.29,9767400,12.29 +NASDAQ,JBLU,2005-02-28,18.36,18.36,17.95,17.98,2981100,11.99 +NASDAQ,JBLU,2004-09-09,22.91,23.58,22.91,23.42,2500000,15.61 +NASDAQ,JBLU,2004-08-02,23.33,23.81,22.90,22.99,2342400,15.33 +NASDAQ,JBLU,2004-06-24,28.99,29.14,28.65,28.91,1662300,19.27 +NASDAQ,JBLU,2002-05-17,45.83,45.96,45.25,45.56,210300,13.50 +NASDAQ,JBSS,2008-02-14,9.39,9.43,9.19,9.20,20600,9.20 +NASDAQ,JBSS,2008-01-23,7.55,7.55,7.17,7.17,20200,7.17 +NASDAQ,JBSS,2007-09-04,9.85,9.88,9.79,9.87,7800,9.87 +NASDAQ,JBSS,2007-08-03,11.50,11.50,11.00,11.08,16000,11.08 +NASDAQ,JBSS,2007-05-30,11.00,11.28,11.00,11.18,16400,11.18 +NASDAQ,JBSS,2007-03-16,13.74,13.74,13.48,13.50,5700,13.50 +NASDAQ,JBSS,2006-02-28,15.10,15.22,14.51,14.60,87500,14.60 +NASDAQ,JBSS,2005-04-06,24.24,24.81,23.90,24.65,67800,24.65 +NASDAQ,JBSS,2005-03-21,23.00,23.46,22.70,22.87,52600,22.87 +NASDAQ,JBSS,2004-12-01,22.33,23.10,22.07,22.99,175400,22.99 +NASDAQ,JBSS,2004-11-24,21.00,21.18,20.90,21.15,58700,21.15 +NASDAQ,JBSS,2004-03-04,35.00,35.00,31.57,32.17,389100,32.17 +NASDAQ,JBSS,2003-03-13,13.40,13.51,13.17,13.46,34000,13.46 +NASDAQ,JBSS,2002-07-24,5.70,6.00,4.85,5.70,19600,5.70 +NASDAQ,JBSS,2002-01-30,6.25,6.25,6.20,6.22,9700,6.22 +NASDAQ,JBSS,2002-01-28,6.38,6.50,6.25,6.31,9400,6.31 +NASDAQ,JBSS,2001-03-02,4.12,4.56,4.12,4.39,900,4.39 +NASDAQ,JBSS,2001-02-22,4.50,4.50,4.50,4.50,2300,4.50 +NASDAQ,JBSS,2001-01-05,4.48,4.50,4.48,4.50,700,4.50 +NASDAQ,JBSS,2000-07-13,3.12,3.12,3.06,3.06,8500,3.06 +NASDAQ,JBSS,1999-12-06,3.38,3.38,3.38,3.38,21600,3.38 +NASDAQ,JBSS,1998-11-17,4.00,4.00,3.94,4.00,9000,4.00 +NASDAQ,JBSS,1998-09-02,4.50,4.88,4.31,4.88,28400,4.88 +NASDAQ,JBSS,1998-06-30,5.25,5.25,4.37,4.88,35700,4.88 +NASDAQ,JBSS,1997-08-26,6.75,6.75,6.75,6.75,500,6.75 +NASDAQ,JBSS,1997-05-19,6.13,6.25,6.13,6.25,5500,6.25 +NASDAQ,JBSS,1996-09-26,5.50,5.75,5.50,5.50,6000,5.50 +NASDAQ,JBSS,1996-08-12,4.75,4.75,4.75,4.75,2100,4.75 +NASDAQ,JBSS,1996-02-12,8.75,8.75,8.00,8.12,31800,8.12 +NASDAQ,JBSS,1996-02-07,8.87,9.00,8.75,8.75,2600,8.75 +NASDAQ,JBSS,1995-11-15,9.25,9.75,9.25,9.75,16400,9.75 +NASDAQ,JBSS,1995-01-16,6.75,6.75,6.25,6.75,31400,6.75 +NASDAQ,JBSS,1994-10-10,8.75,9.25,8.75,8.75,2700,8.75 +NASDAQ,JBSS,1994-10-07,9.25,9.25,8.75,9.25,1700,9.25 +NASDAQ,JBSS,1994-09-20,9.25,9.25,9.25,9.25,900,9.25 +NASDAQ,JBSS,1994-08-31,9.00,9.50,9.00,9.50,3100,9.50 +NASDAQ,JBSS,1994-08-23,9.13,9.50,9.00,9.00,19600,9.00 +NASDAQ,JBSS,1993-09-20,15.74,16.11,15.74,15.99,9700,15.98 +NASDAQ,JBSS,1993-08-11,13.99,14.49,13.74,13.74,8100,13.73 +NASDAQ,JBSS,1992-12-14,17.74,18.24,17.74,17.74,5700,17.72 +NASDAQ,JBSS,1992-05-28,15.23,15.23,14.98,14.98,14800,14.96 +NASDAQ,JBSS,1992-01-03,12.23,12.98,12.23,12.48,21900,12.46 +NASDAQ,JFBC,2009-12-28,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,JFBC,2009-05-12,8.79,8.79,8.79,8.79,100,8.42 +NASDAQ,JFBC,2008-04-15,11.15,11.50,11.15,11.50,500,10.45 +NASDAQ,JFBC,2008-01-31,12.55,12.55,12.55,12.55,000,11.29 +NASDAQ,JFBC,2007-08-02,17.20,17.39,17.17,17.36,2600,15.35 +NASDAQ,JFBC,2006-07-21,20.70,20.75,19.00,20.75,1000,17.87 +NASDAQ,JFBC,2006-03-09,23.00,23.00,22.45,22.76,400,19.50 +NASDAQ,JFBC,2005-12-13,22.85,23.27,22.85,23.09,300,19.69 +NASDAQ,JFBC,2005-06-21,24.63,24.63,24.63,24.63,100,20.79 +NASDAQ,JFBC,2005-03-21,20.10,20.10,20.10,20.10,000,16.90 +NASDAQ,JFBC,2004-11-16,18.00,18.47,18.00,18.47,1100,15.33 +NASDAQ,JFBC,2004-10-05,17.49,17.75,17.49,17.52,3500,14.54 +NASDAQ,JFBC,2004-07-20,16.50,16.50,16.50,16.50,000,13.63 +NASDAQ,JFBC,2004-02-19,18.49,18.49,18.49,18.49,000,15.19 +NASDAQ,JFBC,2003-12-22,19.00,19.00,18.90,18.90,400,15.45 +NASDAQ,JFBC,2003-12-11,18.12,18.12,18.00,18.00,300,14.71 +NASDAQ,JNPR,2009-11-19,25.44,25.46,25.16,25.29,4742700,25.29 +NASDAQ,JNPR,2009-09-09,24.35,26.54,24.35,26.14,29741600,26.14 +NASDAQ,JNPR,2009-08-28,23.97,24.55,23.31,23.58,7161500,23.58 +NASDAQ,JNPR,2009-07-22,25.83,26.02,25.10,25.50,16589700,25.50 +NASDAQ,JNPR,2009-06-02,24.49,24.76,23.76,23.82,20225200,23.82 +NASDAQ,JNPR,2009-03-10,13.16,13.90,13.06,13.76,17042800,13.76 +NASDAQ,JNPR,2008-02-29,28.20,28.25,26.72,26.82,15360200,26.82 +NASDAQ,JNPR,2007-12-31,33.94,33.94,32.96,33.20,4299500,33.20 +NASDAQ,JNPR,2007-12-14,32.99,33.48,32.93,33.11,5545700,33.11 +NASDAQ,JNPR,2007-08-21,31.44,32.35,31.31,32.02,6328700,32.02 +NASDAQ,JNPR,2007-07-13,27.71,27.99,27.61,27.85,6906300,27.85 +NASDAQ,JNPR,2007-03-13,18.23,18.43,17.67,17.74,16918000,17.74 +NASDAQ,JNPR,2006-09-21,16.49,16.86,16.45,16.58,15400900,16.58 +NASDAQ,JNPR,2006-01-04,21.30,21.57,21.13,21.36,11951400,21.36 +NASDAQ,JNPR,2005-11-03,24.12,24.43,23.81,24.19,6590300,24.19 +NASDAQ,JNPR,2005-08-31,22.52,22.76,22.51,22.74,6770600,22.74 +NASDAQ,JNPR,2005-08-12,23.48,23.63,23.16,23.58,5532300,23.58 +NASDAQ,JNPR,2004-09-21,24.95,25.99,24.95,25.72,15956500,25.72 +NASDAQ,JNPR,2004-02-26,25.25,26.05,25.02,25.94,16110900,25.94 +NASDAQ,JNPR,2003-09-10,17.01,17.16,16.50,16.55,14301600,16.55 +NASDAQ,JNPR,2003-06-13,13.60,13.70,12.81,12.82,12411100,12.82 +NASDAQ,JNPR,2002-07-03,6.17,6.75,5.92,6.70,12325600,6.70 +NASDAQ,JNPR,2001-05-18,53.60,55.60,52.80,54.81,19980900,54.81 +NASDAQ,JNPR,2000-10-18,219.38,235.00,212.50,213.88,15463100,213.88 +NASDAQ,JNPR,2000-03-09,276.44,279.63,267.13,276.00,4314000,138.00 +NASDAQ,JNPR,1999-11-10,274.75,279.75,262.50,267.00,2707800,44.50 +NASDAQ,JNPR,1999-08-24,223.06,234.38,216.88,221.31,7711800,36.88 +NASDAQ,JNPR,1999-06-30,121.75,159.13,119.00,149.00,16882800,24.83 +NASDAQ,JFBI,2009-01-30,8.05,8.05,8.05,8.05,4600,7.86 +NASDAQ,JFBI,2008-12-30,7.54,7.54,7.54,7.54,200,7.36 +NASDAQ,JFBI,2008-07-03,9.32,9.32,9.32,9.32,000,8.98 +NASDAQ,JFBI,2007-08-07,11.27,11.69,10.88,11.69,9500,10.99 +NASDAQ,JFBI,2006-12-12,12.79,13.01,12.79,13.00,101100,12.05 +NASDAQ,JFBI,2006-10-30,13.20,13.20,13.15,13.15,3200,12.18 +NASDAQ,JFBI,2006-02-03,13.40,13.40,13.39,13.40,44800,12.23 +NASDAQ,JFBI,2005-08-01,12.85,12.85,12.85,12.85,1400,11.62 +NASDAQ,JFBI,2005-04-21,12.63,12.63,12.59,12.59,400,11.30 +NASDAQ,JFBI,2004-07-14,12.80,12.80,12.62,12.70,2900,11.26 +NASDAQ,JFBI,2004-07-08,12.94,12.94,12.72,12.72,7700,11.28 +NASDAQ,JFBI,2004-01-26,14.01,14.12,13.96,13.98,14000,12.28 +NASDAQ,JFBI,2003-07-08,12.50,12.53,12.40,12.50,118800,10.91 +NASDAQ,JOYG,2009-12-11,52.43,52.65,51.71,52.32,1203700,52.32 +NASDAQ,JOYG,2009-01-22,22.01,22.35,20.58,20.97,4502700,20.47 +NASDAQ,JOYG,2008-11-10,27.80,28.76,26.05,26.90,2932400,26.04 +NASDAQ,JOYG,2008-10-28,21.85,24.44,19.89,24.17,3737100,23.40 +NASDAQ,JOYG,2008-06-05,84.00,88.38,83.63,88.18,2886200,85.15 +NASDAQ,JOYG,2007-12-31,66.00,66.93,64.65,65.82,1008500,63.30 +NASDAQ,JOYG,2007-11-20,50.48,52.39,50.02,51.43,2257000,49.33 +NASDAQ,JOYG,2007-08-02,48.70,49.18,48.06,48.59,1715900,46.45 +NASDAQ,JOYG,2006-12-19,47.75,49.63,47.04,49.16,3401600,46.71 +NASDAQ,JOYG,2006-12-15,44.73,45.01,43.48,44.23,2870900,42.02 +NASDAQ,JOYG,2006-04-05,64.74,65.24,63.08,65.20,1455900,61.45 +NASDAQ,JOYG,2006-02-24,55.90,56.04,54.30,55.87,1004100,52.55 +NASDAQ,JOYG,2005-09-28,47.96,48.00,46.97,47.50,1040500,29.72 +NASDAQ,JOYG,2005-02-10,29.55,30.36,29.33,29.93,643600,18.57 +NASDAQ,JOYG,2004-03-19,26.52,27.31,26.12,26.91,1065600,11.04 +NASDAQ,JOYG,2002-08-29,12.86,12.88,12.44,12.75,404700,5.21 +NASDAQ,JOYG,2002-07-09,15.81,16.37,15.35,15.82,633600,6.46 +NASDAQ,JAVA,2009-08-14,9.15,9.19,9.15,9.16,10779600,9.16 +NASDAQ,JAVA,2009-03-24,7.79,8.18,7.65,8.06,20240800,8.06 +NASDAQ,JAVA,2008-05-23,12.63,12.90,12.50,12.81,24375200,12.81 +NASDAQ,JAVA,2007-05-24,5.36,5.37,5.15,5.15,30822200,20.60 +NASDAQ,JAVA,2006-11-01,5.48,5.48,5.28,5.31,14914300,21.24 +NASDAQ,JAVA,2006-10-20,5.21,5.26,5.12,5.25,17674700,21.00 +NASDAQ,JAVA,2006-05-12,4.89,4.90,4.79,4.84,17216300,19.36 +NASDAQ,JAVA,2005-10-27,3.92,3.94,3.85,3.90,9611400,15.60 +NASDAQ,JAVA,2005-10-13,3.91,4.04,3.91,3.96,8743600,15.84 +NASDAQ,JAVA,2005-08-16,3.77,3.78,3.65,3.67,8521300,14.68 +NASDAQ,JAVA,2004-07-01,4.32,4.33,4.13,4.16,10425400,16.64 +NASDAQ,JAVA,2004-05-25,3.97,4.20,3.96,4.12,13276200,16.48 +NASDAQ,JAVA,2004-03-12,4.38,4.45,4.33,4.37,9059400,17.48 +NASDAQ,JAVA,2003-11-13,4.20,4.25,4.14,4.21,10657300,16.84 +NASDAQ,JAVA,2002-11-01,2.96,3.29,2.92,3.28,19758200,13.12 +NASDAQ,JAVA,2002-07-29,3.99,4.17,3.86,4.14,14110500,16.56 +NASDAQ,JAVA,2002-06-17,6.21,6.34,6.16,6.28,13397400,25.12 +NASDAQ,JAVA,2001-08-07,17.02,17.55,16.66,17.08,6422500,68.32 +NASDAQ,JAVA,2001-06-15,15.40,15.70,15.00,15.19,11265300,60.76 +NASDAQ,JAVA,2001-03-12,17.00,18.31,16.50,17.06,17317800,68.24 +NASDAQ,JAVA,2000-11-02,107.81,110.06,106.50,109.06,9374600,218.12 +NASDAQ,JAVA,2000-08-21,123.75,124.44,120.31,122.06,5840800,244.12 +NASDAQ,JAVA,2000-07-13,92.50,94.81,92.00,93.94,4965300,187.88 +NASDAQ,JAVA,2000-02-02,80.69,82.50,79.56,81.25,7211700,162.50 +NASDAQ,JAVA,1999-08-13,71.87,73.56,71.50,73.00,7753100,73.00 +NASDAQ,JAVA,1999-07-23,70.37,71.19,69.00,70.37,16340500,70.37 +NASDAQ,JAVA,1999-07-06,70.00,72.06,68.19,68.31,7734800,68.31 +NASDAQ,JAVA,1999-06-11,60.19,60.75,59.00,59.69,4938600,59.69 +NASDAQ,JAVA,1999-04-05,129.00,130.50,127.94,130.00,16588200,65.00 +NASDAQ,JAVA,1998-10-08,40.25,41.88,39.00,40.44,19024600,20.22 +NASDAQ,JAVA,1998-06-29,43.75,44.56,43.75,44.25,4008800,22.12 +NASDAQ,JAVA,1998-06-17,43.75,44.75,42.88,43.63,8649600,21.82 +NASDAQ,JAVA,1997-12-17,37.88,38.88,37.31,37.81,20636800,18.91 +NASDAQ,JAVA,1997-11-11,34.75,35.44,33.31,33.69,9389000,16.84 +NASDAQ,JAVA,1997-01-09,26.62,27.12,26.37,27.12,9193800,13.56 +NASDAQ,JAVA,1996-01-29,43.25,44.75,43.13,44.25,21260000,11.06 +NASDAQ,JAVA,1995-05-23,46.75,49.38,46.63,49.25,17430400,6.16 +NASDAQ,JAVA,1994-06-28,19.37,20.00,18.62,19.37,9598400,2.42 +NASDAQ,JAVA,1994-02-01,26.50,26.62,26.00,26.25,11050400,3.28 +NASDAQ,JAVA,1994-01-26,25.50,25.75,25.00,25.62,18036000,3.20 +NASDAQ,JAVA,1993-12-13,26.62,26.62,25.75,26.00,6152800,3.25 +NASDAQ,JAVA,1993-08-05,28.50,29.00,28.50,28.62,7973600,3.58 +NASDAQ,JAVA,1993-07-28,26.87,28.87,25.87,28.75,33624000,3.59 +NASDAQ,JAVA,1993-01-22,38.25,39.75,38.25,39.38,23848800,4.92 +NASDAQ,JAVA,1991-06-07,36.63,36.63,36.13,36.25,9480000,4.53 +NASDAQ,JAVA,1990-06-01,30.62,31.37,30.50,31.25,13217600,3.91 +NASDAQ,JAVA,1990-05-10,28.37,28.62,27.62,28.12,35428800,3.52 +NASDAQ,JAVA,1990-02-15,22.00,22.75,21.37,22.62,20030400,2.83 +NASDAQ,JAVA,1989-12-05,17.25,17.37,16.87,17.00,6535200,2.12 +NASDAQ,JAVA,1989-11-27,16.12,16.12,15.63,15.63,3095200,1.95 +NASDAQ,JAVA,1989-11-15,15.38,15.75,15.38,15.63,4167200,1.95 +NASDAQ,JAVA,1989-06-06,18.87,19.62,18.62,19.25,13464800,2.41 +NASDAQ,JAVA,1988-11-10,29.00,29.50,28.75,29.25,6952000,1.83 +NASDAQ,JAVA,1988-05-24,32.25,33.00,32.00,33.00,6585600,2.06 +NASDAQ,JACO,2009-12-29,0.31,0.31,0.27,0.31,20200,0.31 +NASDAQ,JACO,2009-12-23,0.29,0.32,0.29,0.32,16600,0.32 +NASDAQ,JACO,2009-10-19,0.40,0.80,0.40,0.80,140200,0.80 +NASDAQ,JACO,2008-07-01,1.13,1.15,1.11,1.13,68300,1.13 +NASDAQ,JACO,2008-05-12,1.60,1.60,1.60,1.60,1100,1.60 +NASDAQ,JACO,2007-11-07,1.63,1.63,1.53,1.60,32100,1.60 +NASDAQ,JACO,2007-11-06,1.64,1.64,1.60,1.63,8100,1.63 +NASDAQ,JACO,2007-06-01,2.43,2.43,2.28,2.30,23100,2.30 +NASDAQ,JACO,2007-05-03,3.37,3.47,3.29,3.47,8000,3.47 +NASDAQ,JACO,2007-05-02,3.46,3.50,3.28,3.30,14500,3.30 +NASDAQ,JACO,2006-07-14,3.30,3.80,3.30,3.70,33000,3.70 +NASDAQ,JACO,2006-06-01,3.50,3.65,3.50,3.65,3500,3.65 +NASDAQ,JACO,2006-01-04,3.20,3.70,3.20,3.57,19700,3.57 +NASDAQ,JACO,2005-07-22,4.10,4.18,4.09,4.18,4300,4.18 +NASDAQ,JACO,2004-07-13,6.05,6.16,6.05,6.16,5200,6.16 +NASDAQ,JACO,2004-04-20,6.00,6.00,5.62,5.62,3700,5.62 +NASDAQ,JACO,2003-01-15,2.97,3.00,2.97,3.00,2800,3.00 +NASDAQ,JACO,2002-10-07,2.40,2.95,2.25,2.95,5000,2.95 +NASDAQ,JACO,2002-09-23,3.36,3.36,3.36,3.36,2300,3.36 +NASDAQ,JACO,2002-09-13,3.57,3.63,3.52,3.57,9400,3.57 +NASDAQ,JACO,2002-09-10,3.80,3.80,3.62,3.62,1400,3.62 +NASDAQ,JACO,2002-08-27,4.86,4.87,4.86,4.86,1100,4.86 +NASDAQ,JACO,2002-06-26,5.10,5.10,5.10,5.10,700,5.10 +NASDAQ,JACO,2001-11-16,4.60,4.60,4.50,4.55,6000,4.55 +NASDAQ,JACO,2001-08-22,5.14,5.37,5.10,5.13,22900,5.13 +NASDAQ,JACO,2001-04-18,7.34,7.94,7.33,7.83,136700,7.83 +NASDAQ,JACO,2000-11-28,9.00,9.31,7.00,7.69,147000,7.69 +NASDAQ,JACO,2000-03-31,11.62,12.00,11.50,11.94,19400,7.96 +NASDAQ,JACO,2000-01-31,7.91,7.91,7.66,7.75,9400,5.17 +NASDAQ,JACO,2000-01-18,8.31,8.31,7.50,7.88,77200,5.25 +NASDAQ,JACO,1999-12-16,4.69,4.94,4.63,4.88,16600,3.25 +NASDAQ,JACO,1999-08-30,4.00,4.12,3.94,3.94,4400,2.62 +NASDAQ,JACO,1999-02-11,4.00,4.00,3.88,3.88,1600,2.58 +NASDAQ,JACO,1998-10-09,3.38,3.38,3.38,3.38,600,2.25 +NASDAQ,JACO,1998-07-27,5.12,5.12,5.00,5.00,2200,3.33 +NASDAQ,JACO,1998-07-14,5.25,5.25,5.25,5.25,1600,3.50 +NASDAQ,JACO,1998-05-04,6.38,6.38,6.38,6.38,3600,4.25 +NASDAQ,JACO,1998-01-30,6.50,6.75,6.50,6.69,13400,4.46 +NASDAQ,JACO,1997-12-05,6.75,7.00,6.69,6.88,12400,4.58 +NASDAQ,JACO,1997-10-30,6.94,6.94,6.94,6.94,400,4.62 +NASDAQ,JACO,1997-07-08,7.25,7.81,7.25,7.25,4400,4.83 +NASDAQ,JACO,1996-07-22,8.50,8.62,8.00,8.12,54800,5.42 +NASDAQ,JACO,1996-05-09,11.38,11.50,11.00,11.38,49500,7.58 +NASDAQ,JACO,1995-09-13,17.25,17.50,15.75,16.25,33800,8.12 +NASDAQ,JACO,1995-04-03,7.00,7.00,6.75,7.00,7200,3.50 +NASDAQ,JACO,1994-11-15,6.75,7.25,6.75,7.25,29400,3.62 +NASDAQ,JACO,1994-03-02,6.75,7.00,6.50,6.88,12200,3.44 +NASDAQ,JACO,1992-12-02,7.50,7.50,7.12,7.12,30400,3.56 +NASDAQ,JAX,2009-11-05,3.98,4.10,3.98,4.10,1100,4.10 +NASDAQ,JAX,2009-07-02,4.09,4.26,4.05,4.22,1200,4.22 +NASDAQ,JAX,2009-01-05,2.40,2.40,2.38,2.38,800,2.38 +NASDAQ,JAX,2008-12-08,1.69,2.55,1.69,1.94,12200,1.94 +NASDAQ,JAX,2008-08-28,5.71,6.42,5.71,6.42,1800,6.42 +NASDAQ,JAX,2008-03-19,7.41,7.50,7.41,7.47,7600,7.47 +NASDAQ,JAX,2008-01-10,9.90,10.09,9.90,9.95,600,9.95 +NASDAQ,JAX,2007-11-29,11.15,11.15,10.91,11.06,2400,10.95 +NASDAQ,JAX,2007-11-07,12.43,12.47,12.38,12.38,2300,12.26 +NASDAQ,JAX,2007-05-03,14.30,14.42,14.08,14.13,4900,13.99 +NASDAQ,JAX,2006-11-21,8.70,8.70,8.70,8.70,300,8.52 +NASDAQ,JAX,2005-06-01,7.37,7.65,7.37,7.65,11200,7.40 +NASDAQ,JAX,2005-02-04,7.34,7.45,7.00,7.45,10100,7.20 +NASDAQ,JAX,2005-02-02,7.67,7.67,7.64,7.64,2100,7.39 +NASDAQ,JAX,2004-12-29,7.27,7.27,6.92,7.06,11100,6.83 +NASDAQ,JAX,2004-08-30,6.93,7.04,6.90,7.00,3300,6.77 +NASDAQ,JAX,2004-06-18,7.46,7.55,7.46,7.55,600,7.30 +NASDAQ,JAX,2004-01-26,7.95,8.30,7.94,8.30,37600,8.03 +NASDAQ,JAX,2003-01-27,3.60,3.60,3.60,3.60,200,3.48 +NASDAQ,JAX,2002-10-03,2.91,2.91,2.90,2.90,2000,2.80 +NASDAQ,JAX,2002-09-30,3.10,3.20,3.05,3.20,4300,3.09 +NASDAQ,JAX,2002-04-02,3.30,3.30,3.30,3.30,000,3.19 +NASDAQ,JAX,2002-02-11,2.50,2.80,2.50,2.80,5900,2.71 +NASDAQ,JAX,2001-12-26,2.15,2.25,2.07,2.16,25100,2.09 +NASDAQ,JAX,2001-06-29,2.25,2.25,2.25,2.25,100,2.18 +NASDAQ,JAX,2001-05-11,2.04,2.20,2.04,2.20,4400,2.13 +NASDAQ,JAX,2000-10-05,2.81,3.00,2.81,3.00,11500,2.90 +NASDAQ,JAX,2000-04-11,4.69,4.75,4.69,4.75,58400,4.59 +NASDAQ,JAX,1999-10-29,2.06,2.06,2.00,2.00,4400,1.93 +NASDAQ,JAX,1998-05-21,4.94,4.94,4.94,4.94,800,4.77 +NASDAQ,JAX,1998-02-13,5.56,5.69,5.50,5.56,13200,5.38 +NASDAQ,JAX,1997-10-27,7.12,7.12,6.88,6.88,5300,6.65 +NASDAQ,JAX,1997-10-08,7.12,7.12,7.12,7.12,4200,6.89 +NASDAQ,JAX,1997-08-05,7.00,7.69,7.00,7.56,22300,7.31 +NASDAQ,JAX,1997-08-04,7.69,7.69,7.12,7.12,8800,6.89 +NASDAQ,JAX,1997-07-11,7.81,7.81,7.75,7.75,700,7.49 +NASDAQ,JAX,1997-04-16,8.50,8.62,8.50,8.62,2600,8.34 +NASDAQ,JAX,1995-05-18,7.75,8.00,7.75,8.00,17200,7.74 +NASDAQ,JAX,1994-12-01,6.88,6.88,6.50,6.62,11600,6.41 +NASDAQ,JAX,1994-04-20,12.00,12.25,11.87,12.00,9000,11.60 +NASDAQ,JAX,1994-03-04,13.12,13.25,13.12,13.25,900,12.81 +NASDAQ,JAX,1993-12-09,10.88,11.00,10.50,10.50,14700,10.15 +NASDAQ,JAX,1993-07-16,10.75,10.88,10.75,10.88,4500,10.52 +NASDAQ,JAX,1993-06-24,10.37,10.37,10.12,10.25,9400,9.91 +NASDAQ,JAX,1993-05-19,8.12,8.12,7.88,7.88,600,7.61 +NASDAQ,JAX,1992-12-10,6.75,7.00,6.75,6.75,7300,6.53 +NASDAQ,JAX,1992-03-02,4.00,4.00,3.62,3.88,4500,3.75 +NASDAQ,JAX,1991-12-09,2.62,2.75,2.62,2.75,6000,2.66 +NASDAQ,JAX,1991-07-25,2.50,2.87,2.50,2.87,39400,2.78 +NASDAQ,JAX,1991-03-21,2.00,2.00,2.00,2.00,34000,1.93 +NASDAQ,JAX,1991-03-06,2.00,2.00,1.88,2.00,900,1.93 +NASDAQ,JAX,1990-10-30,1.37,1.50,1.37,1.50,2000,1.45 +NASDAQ,JAX,1990-01-31,1.50,1.63,1.50,1.50,5000,1.45 +NASDAQ,JAX,1989-12-20,1.50,1.50,1.37,1.50,44400,1.45 +NASDAQ,JAX,1989-07-12,2.50,2.62,2.50,2.62,7500,2.54 +NASDAQ,JAX,1989-05-15,3.00,3.00,2.87,2.87,23800,2.78 +NASDAQ,JAX,1988-04-26,2.38,2.50,2.38,2.50,2300,2.42 +NASDAQ,JASO,2009-08-21,3.80,3.88,3.73,3.79,6043600,3.79 +NASDAQ,JASO,2008-06-02,21.25,22.00,20.50,20.83,5388600,20.83 +NASDAQ,JASO,2008-05-29,21.35,21.48,20.09,20.24,7949700,20.24 +NASDAQ,JASO,2007-10-31,57.15,58.98,57.00,57.60,4136400,19.20 +NASDAQ,JASO,2007-10-11,45.51,49.00,44.28,45.35,29452800,15.12 +NASDAQ,JASO,2007-06-04,23.50,24.30,23.23,23.78,2364000,7.93 +NASDAQ,JASO,2007-04-19,24.62,26.46,23.50,23.84,8206500,7.95 +NASDAQ,JASO,2007-03-22,17.42,18.21,17.37,18.00,2226000,6.00 +NASDAQ,JADE,2009-07-21,1.91,1.95,1.83,1.88,73600,1.88 +NASDAQ,JADE,2009-02-23,0.60,0.63,0.52,0.52,36200,0.52 +NASDAQ,JADE,2009-02-09,0.63,0.63,0.60,0.61,69300,0.61 +NASDAQ,JADE,2009-01-16,0.65,0.71,0.65,0.66,8900,0.66 +NASDAQ,JADE,2008-10-29,0.40,0.43,0.39,0.41,318800,0.41 +NASDAQ,JADE,2008-04-11,2.76,2.83,2.70,2.70,85400,2.70 +NASDAQ,JADE,2007-10-24,4.31,4.31,4.05,4.16,558000,4.16 +NASDAQ,JADE,2007-10-11,5.35,7.25,5.30,6.15,15561500,6.15 +NASDAQ,JADE,2007-08-09,6.42,7.39,6.40,7.08,706000,7.08 +NASDAQ,JADE,2007-07-10,11.42,12.20,11.25,11.99,801700,11.99 +NASDAQ,JADE,2007-05-24,10.91,11.23,10.68,10.95,762100,10.95 +NASDAQ,JADE,2006-03-23,3.80,3.85,3.76,3.82,138200,3.82 +NASDAQ,JADE,2005-12-15,3.28,3.30,3.07,3.26,289900,3.26 +NASDAQ,JADE,2005-10-05,3.16,3.18,2.98,3.04,111400,3.04 +NASDAQ,JADE,2005-09-23,3.07,3.09,3.07,3.09,78000,3.09 +NASDAQ,JADE,2005-08-11,2.85,2.99,2.40,2.60,757700,2.60 +NASDAQ,JADE,2005-06-17,2.35,2.38,2.35,2.36,43400,2.36 +NASDAQ,JADE,2005-06-03,2.13,2.17,2.11,2.17,56100,2.17 +NASDAQ,JADE,2005-03-31,2.87,2.87,2.65,2.68,186900,2.68 +NASDAQ,JADE,2004-09-30,2.25,2.27,2.21,2.25,145300,2.25 +NASDAQ,JADE,2004-02-18,5.45,5.52,5.08,5.18,393500,5.18 +NASDAQ,JADE,2004-02-17,5.00,5.60,4.80,5.44,604100,5.44 +NASDAQ,JADE,2004-01-29,5.14,5.20,4.66,5.00,186300,5.00 +NASDAQ,JADE,2003-11-26,4.04,4.04,3.92,4.00,61700,4.00 +NASDAQ,JADE,2003-07-28,4.97,5.15,4.75,4.85,127000,4.85 +NASDAQ,JADE,2003-07-17,4.90,4.90,3.91,4.03,342500,4.03 +NASDAQ,JADE,2003-04-04,1.17,1.25,1.12,1.25,6700,1.25 +NASDAQ,JADE,2003-01-14,1.22,1.22,1.19,1.20,3100,1.20 +NASDAQ,JADE,2002-10-01,1.09,1.17,1.09,1.17,17800,1.17 +NASDAQ,JADE,2002-09-19,1.20,1.20,1.19,1.19,18400,1.19 +NASDAQ,JADE,2002-08-21,1.19,1.25,1.17,1.22,26300,1.22 +NASDAQ,JADE,2002-05-14,1.44,1.44,1.34,1.44,79000,1.44 +NASDAQ,JADE,2002-03-18,1.28,1.31,1.16,1.31,10500,1.31 +NASDAQ,JADE,2002-03-05,1.17,1.20,1.14,1.19,76500,1.19 +NASDAQ,JADE,2002-02-14,1.36,1.36,1.31,1.36,65200,1.36 +NASDAQ,JBHT,2008-09-18,35.97,36.41,34.10,36.41,3917000,35.70 +NASDAQ,JBHT,2008-07-24,38.02,38.25,36.18,36.51,3503700,35.71 +NASDAQ,JBHT,2007-07-26,27.84,28.17,27.35,27.68,2255200,26.72 +NASDAQ,JBHT,2007-06-05,29.12,29.60,28.88,29.48,1088100,28.46 +NASDAQ,JBHT,2007-04-02,26.36,27.70,26.34,27.60,4099800,26.56 +NASDAQ,JBHT,2007-03-27,27.25,27.30,26.52,26.71,2053700,25.71 +NASDAQ,JBHT,2006-11-09,21.83,21.83,21.45,21.56,1672100,20.67 +NASDAQ,JBHT,2006-05-09,25.68,25.84,25.49,25.84,722800,24.59 +NASDAQ,JBHT,2005-11-23,23.94,23.94,23.44,23.69,987600,22.39 +NASDAQ,JBHT,2005-11-14,22.92,22.93,22.33,22.44,1663900,21.21 +NASDAQ,JBHT,2005-10-18,18.95,19.07,18.66,18.78,1846700,17.70 +NASDAQ,JBHT,2005-08-31,17.91,18.20,17.39,18.07,2424400,17.03 +NASDAQ,JBHT,2005-05-13,38.75,39.20,37.67,38.14,2601800,17.92 +NASDAQ,JBHT,2005-04-21,41.70,42.98,41.55,42.73,4447400,20.01 +NASDAQ,JBHT,2004-07-16,37.66,37.95,35.44,35.61,5343200,16.61 +NASDAQ,JBHT,2004-06-04,34.22,35.76,34.21,35.45,4308400,16.53 +NASDAQ,JBHT,2003-12-11,26.28,26.73,25.87,26.35,825600,12.28 +NASDAQ,JBHT,2003-08-18,46.34,46.94,46.28,46.79,910000,10.90 +NASDAQ,JBHT,2003-01-22,29.52,30.14,29.11,29.81,2737600,6.94 +NASDAQ,JBHT,2002-09-23,22.99,22.99,22.05,22.11,1092000,5.15 +NASDAQ,JBHT,2002-08-01,26.41,26.42,25.25,25.44,1674400,5.93 +NASDAQ,JBHT,2001-08-31,23.80,23.83,23.18,23.21,1384800,5.41 +NASDAQ,JBHT,2001-08-16,23.50,24.49,23.28,24.25,590000,5.65 +NASDAQ,JBHT,2001-07-03,19.00,19.35,18.73,18.90,198000,4.40 +NASDAQ,JBHT,2001-05-29,19.90,20.25,19.65,19.89,185600,4.63 +NASDAQ,JBHT,2001-03-07,16.38,17.12,16.38,17.00,326400,3.96 +NASDAQ,JBHT,2001-02-27,17.19,17.44,16.75,16.81,376000,3.92 +NASDAQ,JBHT,2000-10-12,10.97,11.00,10.50,10.62,198800,2.48 +NASDAQ,JBHT,2000-08-14,14.50,14.88,14.50,14.62,84000,3.41 +NASDAQ,JBHT,2000-03-15,14.94,15.50,14.50,15.00,1592400,3.49 +NASDAQ,JBHT,2000-02-01,12.53,12.56,12.25,12.44,166800,2.90 +NASDAQ,JBHT,1999-12-17,13.32,13.45,12.95,13.01,670800,3.02 +NASDAQ,JBHT,1999-05-13,21.02,21.76,18.42,18.95,4782800,4.37 +NASDAQ,JBHT,1999-05-11,21.39,22.38,21.39,21.95,404400,5.06 +NASDAQ,JBHT,1999-03-26,19.73,20.59,19.36,20.47,740000,4.70 +NASDAQ,JBHT,1998-04-03,28.68,28.86,28.62,28.62,474800,6.52 +NASDAQ,JBHT,1998-04-01,27.83,28.25,27.70,27.95,1173200,6.37 +NASDAQ,JBHT,1997-10-31,15.19,15.38,14.89,15.01,714400,3.41 +NASDAQ,JBHT,1997-08-06,17.03,17.27,17.03,17.15,131600,3.89 +NASDAQ,JBHT,1997-07-02,14.43,14.55,14.06,14.31,154400,3.23 +NASDAQ,JBHT,1997-01-06,13.48,13.72,13.48,13.72,1245200,3.08 +NASDAQ,JBHT,1996-08-02,18.24,18.24,18.00,18.12,190800,4.05 +NASDAQ,JBHT,1996-07-25,18.67,18.67,18.43,18.67,193200,4.16 +NASDAQ,JBHT,1996-06-04,18.19,18.67,18.19,18.43,145600,4.10 +NASDAQ,JBHT,1996-01-19,15.23,15.47,15.11,15.11,241600,3.35 +NASDAQ,JBHT,1995-07-07,17.74,18.44,17.74,18.09,1152000,3.98 +NASDAQ,JBHT,1995-05-10,17.26,17.38,16.91,16.97,563600,3.73 +NASDAQ,JBHT,1994-12-22,14.70,14.81,14.52,14.52,154800,3.18 +NASDAQ,JBHT,1994-10-11,15.47,15.94,15.24,15.94,209200,3.48 +NASDAQ,JBHT,1994-09-26,15.47,15.94,15.24,15.24,353600,3.32 +NASDAQ,JBHT,1994-05-23,17.77,17.77,17.30,17.77,744000,3.86 +NASDAQ,JBHT,1993-04-12,17.13,17.60,16.90,17.37,363200,3.74 +NASDAQ,JBHT,1992-10-21,20.06,20.52,20.06,20.06,134800,4.29 +NASDAQ,JBHT,1992-01-08,27.03,27.71,27.03,27.25,253200,3.86 +NASDAQ,JBHT,1991-06-07,20.27,20.50,20.04,20.04,150600,2.82 +NASDAQ,JBHT,1991-04-02,17.93,18.61,17.93,18.38,89400,2.58 +NASDAQ,JBHT,1991-01-14,15.83,15.83,15.38,15.83,353400,2.21 +NASDAQ,JBHT,1990-09-25,13.57,14.02,13.57,13.79,136800,1.93 +NASDAQ,JBHT,1990-04-24,18.94,19.16,18.60,18.60,322800,2.59 +NASDAQ,JCOM,2009-10-28,20.94,21.00,20.19,20.23,291700,20.23 +NASDAQ,JCOM,2009-10-12,22.02,22.20,21.55,21.69,221100,21.69 +NASDAQ,JCOM,2009-08-04,23.72,24.09,23.35,23.44,271900,23.44 +NASDAQ,JCOM,2009-05-27,21.08,21.46,20.96,20.99,257100,20.99 +NASDAQ,JCOM,2009-05-06,22.78,23.30,21.59,22.00,1355600,22.00 +NASDAQ,JCOM,2009-01-02,20.24,20.88,20.01,20.75,345600,20.75 +NASDAQ,JCOM,2008-10-28,15.29,15.67,14.43,15.61,522400,15.61 +NASDAQ,JCOM,2008-01-11,20.32,20.63,20.25,20.40,447100,20.40 +NASDAQ,JCOM,2007-09-28,32.77,33.24,32.59,32.73,458200,32.73 +NASDAQ,JCOM,2007-07-12,35.64,36.30,35.56,35.99,648400,35.99 +NASDAQ,JCOM,2007-03-13,26.68,28.40,26.60,27.23,5157800,27.23 +NASDAQ,JCOM,2006-08-25,23.83,24.60,23.83,24.32,234100,24.32 +NASDAQ,JCOM,2006-08-21,24.64,24.89,24.15,24.50,380500,24.50 +NASDAQ,JCOM,2005-09-22,37.00,37.34,36.85,36.98,506400,18.49 +NASDAQ,JCOM,2004-12-09,32.73,33.20,32.30,32.90,656000,16.45 +NASDAQ,JCOM,2004-11-11,31.38,32.48,31.33,32.46,506000,16.23 +NASDAQ,JCOM,2004-09-22,30.84,32.18,30.52,30.61,1825000,15.31 +NASDAQ,JCOM,2004-07-15,27.85,27.95,27.28,27.32,1434200,13.66 +NASDAQ,JCOM,2004-04-08,23.33,23.36,22.40,22.56,1475000,11.28 +NASDAQ,JCOM,2004-01-16,27.53,27.97,27.32,27.41,1806800,13.70 +NASDAQ,JCOM,2002-10-16,26.68,26.75,25.00,25.69,1238400,6.42 +NASDAQ,JCOM,2001-11-30,3.86,3.95,3.85,3.95,25200,0.99 +NASDAQ,JCOM,2001-03-14,2.53,2.56,2.53,2.53,23600,0.63 +NASDAQ,JCOM,2001-01-23,0.55,0.56,0.50,0.53,68000,0.53 +NASDAQ,JCOM,2000-03-22,5.69,5.69,5.31,5.41,234400,5.41 +NASDAQ,JCOM,2000-01-11,6.09,6.50,5.88,5.88,185000,5.88 +NASDAQ,JCOM,1999-08-18,7.86,8.00,7.13,7.31,800000,7.31 +NASDAQ,JACK,2009-11-16,19.59,20.16,19.58,20.07,1495500,20.07 +NASDAQ,JACK,2009-08-28,21.26,21.36,20.72,20.79,585700,20.79 +NASDAQ,JACK,2009-06-05,27.51,27.95,27.19,27.46,518200,27.46 +NASDAQ,JACK,2009-02-10,23.07,23.40,22.15,22.22,673700,22.22 +NASDAQ,JACK,2008-12-23,21.44,21.52,20.50,20.72,531500,20.72 +NASDAQ,JACK,2008-06-11,24.17,24.33,23.77,23.80,709800,23.80 +NASDAQ,JACK,2008-06-09,23.99,24.56,23.69,23.89,716200,23.89 +NASDAQ,JACK,2008-01-31,27.73,29.63,27.60,29.09,1636900,29.09 +NASDAQ,JACK,2007-07-20,69.70,70.07,68.23,68.57,569400,34.28 +NASDAQ,JACK,2007-05-04,69.15,69.22,68.50,68.92,529000,34.46 +NASDAQ,JACK,2006-12-08,63.50,63.75,63.15,63.27,842600,31.64 +NASDAQ,JACK,2006-11-16,57.84,58.25,57.33,58.14,609000,29.07 +NASDAQ,JACK,2006-07-17,38.50,39.21,38.23,39.20,391400,19.60 +NASDAQ,JACK,2005-05-23,40.60,41.40,40.52,41.12,901200,20.56 +NASDAQ,JACK,2004-11-22,34.02,35.15,33.88,35.05,922200,17.52 +NASDAQ,JACK,2004-07-07,29.68,30.10,29.68,29.92,451600,14.96 +NASDAQ,JACK,2004-05-13,27.26,27.40,25.95,26.31,1467800,13.15 +NASDAQ,JACK,2004-04-05,28.88,28.91,28.29,28.71,1107000,14.35 +NASDAQ,JACK,2004-02-26,25.06,25.25,24.88,25.00,1079200,12.50 +NASDAQ,JACK,2003-10-28,17.79,18.00,17.63,17.93,256200,8.97 +NASDAQ,JACK,2002-12-06,19.20,19.33,18.75,19.28,791200,9.64 +NASDAQ,JACK,2001-10-01,23.25,23.70,22.50,23.00,6738400,11.50 +NASDAQ,JACK,2001-07-20,26.90,27.66,26.90,27.53,496400,13.77 +NASDAQ,JACK,2001-04-25,25.35,26.10,25.25,25.93,420800,12.97 +NASDAQ,JACK,2001-04-09,24.66,25.00,24.52,24.75,645200,12.38 +NASDAQ,JACK,1999-12-10,19.88,20.00,19.62,19.94,475200,9.97 +NASDAQ,JACK,1999-04-09,25.88,26.62,25.50,26.56,298200,13.28 +NASDAQ,JACK,1998-10-06,14.50,14.56,13.75,13.81,179200,6.91 +NASDAQ,JACK,1998-01-22,16.31,16.44,16.12,16.25,364400,8.12 +NASDAQ,JACK,1997-08-25,17.75,17.94,17.56,17.69,161200,8.84 +NASDAQ,JACK,1997-04-07,10.50,10.62,10.25,10.38,217800,5.19 +NASDAQ,JACK,1997-02-20,11.62,11.62,11.50,11.62,90400,5.81 +NASDAQ,JACK,1996-12-16,8.50,8.50,8.25,8.25,107600,4.12 +NASDAQ,JACK,1996-09-24,9.62,10.00,9.62,9.88,265600,4.94 +NASDAQ,JACK,1996-08-13,8.50,9.00,8.50,8.75,2074200,4.38 +NASDAQ,JACK,1996-08-01,8.25,8.50,8.12,8.50,323400,4.25 +NASDAQ,JACK,1996-07-03,8.75,8.75,8.50,8.50,80200,4.25 +NASDAQ,JACK,1996-04-02,7.00,7.00,6.88,6.88,382000,3.44 +NASDAQ,JACK,1996-01-10,5.75,5.87,5.75,5.87,196200,2.94 +NASDAQ,JACK,1995-08-01,6.75,6.75,6.62,6.75,100200,3.38 +NASDAQ,JACK,1995-05-02,4.00,4.12,4.00,4.00,72400,2.00 +NASDAQ,JACK,1995-04-10,4.12,4.12,4.00,4.00,61200,2.00 +NASDAQ,JACK,1994-09-29,5.62,5.75,5.62,5.62,284800,2.81 +NASDAQ,JACK,1993-10-25,8.62,9.00,8.62,8.88,56600,4.44 +NASDAQ,JACK,1993-06-21,10.88,10.88,10.62,10.62,124600,5.31 +NASDAQ,JACK,1993-04-27,10.12,10.25,10.00,10.00,31800,5.00 +NASDAQ,JACK,1993-01-13,13.38,13.50,13.25,13.50,46800,6.75 +NASDAQ,JACK,1992-08-06,9.75,10.00,9.75,9.88,390200,4.94 +NASDAQ,JOSB,2009-12-07,41.79,42.00,40.81,40.93,373500,40.93 +NASDAQ,JOSB,2009-08-10,39.53,39.54,38.19,38.54,363900,38.54 +NASDAQ,JOSB,2009-08-07,37.79,40.04,37.50,39.94,802100,39.94 +NASDAQ,JOSB,2009-07-31,36.96,37.75,36.57,36.59,261900,36.59 +NASDAQ,JOSB,2009-07-21,36.37,36.42,34.35,35.06,540900,35.06 +NASDAQ,JOSB,2009-06-19,32.34,32.56,31.13,31.13,2713000,31.13 +NASDAQ,JOSB,2009-02-20,23.75,24.44,23.44,23.85,251000,23.85 +NASDAQ,JOSB,2009-02-13,26.99,27.60,26.36,26.44,298600,26.44 +NASDAQ,JOSB,2008-08-29,26.13,26.47,25.81,25.99,577300,25.99 +NASDAQ,JOSB,2008-07-22,23.07,24.32,22.99,24.17,921000,24.17 +NASDAQ,JOSB,2008-07-15,22.58,23.36,21.63,22.77,2845700,22.77 +NASDAQ,JOSB,2008-04-25,24.24,24.50,23.44,24.31,788200,24.31 +NASDAQ,JOSB,2008-02-22,22.63,22.85,22.10,22.80,363200,22.80 +NASDAQ,JOSB,2007-12-31,28.26,28.98,27.79,28.45,371200,28.45 +NASDAQ,JOSB,2007-12-20,27.53,28.45,27.00,28.35,617700,28.35 +NASDAQ,JOSB,2007-06-27,41.26,42.93,41.08,42.38,853800,42.38 +NASDAQ,JOSB,2007-06-14,44.88,45.39,44.00,45.09,552400,45.09 +NASDAQ,JOSB,2007-04-04,35.53,35.92,35.29,35.54,380000,35.54 +NASDAQ,JOSB,2007-02-16,31.76,31.93,31.07,31.33,286300,31.33 +NASDAQ,JOSB,2007-01-30,30.20,30.50,30.14,30.27,176200,30.27 +NASDAQ,JOSB,2006-10-31,29.83,30.03,29.45,29.69,287100,29.69 +NASDAQ,JOSB,2006-07-31,25.36,25.37,24.50,25.18,434300,25.18 +NASDAQ,JOSB,2005-10-27,39.97,39.97,37.97,38.54,604400,30.83 +NASDAQ,JOSB,2005-09-23,40.85,40.98,40.10,40.78,307200,32.62 +NASDAQ,JOSB,2005-07-12,44.56,44.84,44.36,44.69,334000,35.75 +NASDAQ,JOSB,2005-06-21,42.79,42.79,42.17,42.20,221000,33.76 +NASDAQ,JOSB,2005-05-13,34.98,35.42,33.81,34.39,218500,27.51 +NASDAQ,JOSB,2005-01-07,28.56,29.12,28.27,28.78,517400,23.02 +NASDAQ,JOSB,2004-09-23,30.49,30.49,29.75,29.85,329800,23.88 +NASDAQ,JOSB,2004-07-27,29.20,31.50,29.20,30.81,827600,19.72 +NASDAQ,JOSB,2004-06-16,30.29,31.49,30.03,31.30,696000,20.03 +NASDAQ,JOSB,2003-10-22,41.51,43.01,39.75,42.76,745200,18.24 +NASDAQ,JOSB,2003-05-20,25.13,25.48,23.31,24.14,1122400,10.30 +NASDAQ,JOSB,2003-02-07,23.19,23.40,23.01,23.16,152400,9.88 +NASDAQ,JOSB,2002-04-08,14.06,14.44,13.90,14.35,190500,6.12 +NASDAQ,JOSB,2000-11-14,4.31,4.31,4.00,4.06,56500,1.73 +NASDAQ,JOSB,2000-02-04,4.00,4.00,3.88,4.00,49200,1.71 +NASDAQ,JOSB,1999-08-02,5.44,5.50,5.38,5.50,11800,2.35 +NASDAQ,JOSB,1999-06-15,6.38,6.44,6.06,6.06,45200,2.59 +NASDAQ,JOSB,1998-03-30,7.37,7.37,7.37,7.37,4000,3.15 +NASDAQ,JOSB,1998-01-26,5.75,5.75,5.38,5.50,32100,2.35 +NASDAQ,JOSB,1998-01-08,5.63,5.87,5.63,5.75,3500,2.45 +NASDAQ,JOSB,1997-12-11,6.50,6.56,6.25,6.25,25500,2.67 +NASDAQ,JOSB,1997-11-05,6.62,6.75,6.50,6.62,12000,2.83 +NASDAQ,JOSB,1997-08-19,4.25,4.63,4.25,4.31,244900,1.84 +NASDAQ,JOSB,1996-09-12,4.00,4.00,3.88,3.88,26000,1.65 +NASDAQ,JOSB,1996-06-19,4.75,5.25,4.75,4.87,31900,2.08 +NASDAQ,JOSB,1995-01-10,4.00,4.50,4.00,4.50,3000,1.92 +NASDAQ,JOSB,1994-12-13,3.75,4.25,3.75,3.75,13900,1.60 +NASDAQ,JOSB,1994-08-03,7.44,7.44,7.25,7.25,84400,3.09 +NASDAQ,JOSB,1994-07-26,7.75,8.00,7.25,7.25,3000,3.09 +NASDAQ,JXSB,2009-11-30,8.67,8.67,8.67,8.67,100,8.59 +NASDAQ,JXSB,2009-08-20,9.75,10.01,9.74,10.01,7900,9.85 +NASDAQ,JXSB,2009-06-26,7.84,7.84,7.84,7.84,000,7.71 +NASDAQ,JXSB,2009-06-01,8.55,8.55,8.55,8.55,000,8.33 +NASDAQ,JXSB,2009-02-05,7.12,7.12,7.12,7.12,000,6.88 +NASDAQ,JXSB,2008-03-03,12.54,12.54,12.54,12.54,000,11.77 +NASDAQ,JXSB,2008-02-25,11.00,11.00,11.00,11.00,000,10.33 +NASDAQ,JXSB,2008-02-06,11.66,11.66,11.66,11.66,100,10.95 +NASDAQ,JXSB,2008-01-25,9.00,9.00,9.00,9.00,000,8.45 +NASDAQ,JXSB,2007-09-21,13.45,13.45,13.45,13.45,000,12.46 +NASDAQ,JXSB,2007-08-29,13.29,13.45,13.29,13.39,1800,12.41 +NASDAQ,JXSB,2007-07-31,13.39,13.39,13.39,13.39,000,12.41 +NASDAQ,JXSB,2006-08-28,12.55,12.55,12.55,12.55,000,11.35 +NASDAQ,JXSB,2005-12-30,15.25,15.25,15.25,15.25,000,13.64 +NASDAQ,JXSB,2005-07-12,13.44,13.44,13.44,13.44,000,11.89 +NASDAQ,JXSB,2005-02-14,15.76,15.76,15.76,15.76,000,13.80 +NASDAQ,JXSB,2004-10-26,17.70,17.70,17.70,17.70,100,15.42 +NASDAQ,JXSB,2004-01-15,17.31,17.39,17.31,17.39,200,14.95 +NASDAQ,JXSB,2003-11-28,16.48,16.56,16.48,16.56,300,14.17 +NASDAQ,JXSB,2003-09-05,15.30,15.30,15.30,15.30,000,13.03 +NASDAQ,JXSB,2003-01-30,12.11,12.11,12.02,12.06,1000,10.16 +NASDAQ,JXSB,2002-11-22,10.72,10.72,10.72,10.72,000,9.03 +NASDAQ,JXSB,2002-03-21,10.72,10.72,10.72,10.72,000,8.85 +NASDAQ,JXSB,2001-06-15,10.00,10.00,10.00,10.00,000,8.08 +NASDAQ,JXSB,2001-04-24,10.00,10.00,10.00,10.00,000,8.08 +NASDAQ,JXSB,2000-10-16,8.75,8.75,8.75,8.75,000,6.96 +NASDAQ,JXSB,2000-09-15,9.25,9.25,9.25,9.25,000,7.36 +NASDAQ,JXSB,1999-11-22,9.13,9.13,9.13,9.13,6900,7.07 +NASDAQ,JXSB,1998-03-26,24.00,24.00,24.00,24.00,3100,17.92 +NASDAQ,JXSB,1998-02-13,21.00,21.00,21.00,21.00,000,15.63 +NASDAQ,JXSB,1996-11-14,12.00,12.00,12.00,12.00,300,5.77 +NASDAQ,JXSB,1996-09-25,12.06,12.06,12.06,12.06,000,5.80 +NASDAQ,JXSB,1996-02-09,13.50,13.50,13.50,13.50,000,6.34 +NASDAQ,JXSB,1995-12-20,14.13,14.13,14.13,14.13,000,6.59 +NASDAQ,JXSB,1995-11-30,13.25,13.25,13.25,13.25,000,6.18 +NASDAQ,JMBA,2009-10-30,1.51,1.59,1.45,1.45,429200,1.45 +NASDAQ,JMBA,2009-09-16,1.39,1.47,1.39,1.45,987900,1.45 +NASDAQ,JMBA,2009-08-17,1.11,1.12,1.01,1.03,763400,1.03 +NASDAQ,JMBA,2009-04-21,0.65,0.69,0.60,0.69,288700,0.69 +NASDAQ,JMBA,2009-03-27,0.46,0.48,0.45,0.46,142600,0.46 +NASDAQ,JMBA,2009-02-20,0.46,0.49,0.41,0.43,62500,0.43 +NASDAQ,JMBA,2008-07-08,1.49,1.57,1.49,1.57,258900,1.57 +NASDAQ,JMBA,2008-05-09,2.50,2.55,2.50,2.54,139000,2.54 +NASDAQ,JMBA,2008-05-02,2.68,2.68,2.41,2.49,372200,2.49 +NASDAQ,JMBA,2008-02-04,2.96,3.10,2.91,2.92,336600,2.92 +NASDAQ,JMBA,2007-07-02,9.16,9.30,9.15,9.18,694100,9.18 +NASDAQ,JMBA,2007-05-04,8.73,8.90,8.65,8.88,276600,8.88 +NASDAQ,JMBA,2007-02-02,9.60,9.86,9.50,9.75,475100,9.75 +NASDAQ,JMBA,2006-12-12,10.40,10.55,10.19,10.25,320400,10.25 +NASDAQ,JMBA,2006-10-25,10.57,10.63,10.20,10.46,193500,10.46 +NASDAQ,JMBA,2006-06-05,10.24,10.39,10.06,10.25,259000,10.25 +NASDAQ,JMBA,2006-04-24,11.50,11.60,11.30,11.39,324500,11.39 +NASDAQ,JMBA,2005-09-15,7.04,7.09,7.04,7.09,13100,7.09 +NASDAQ,JRCC,2009-09-11,17.68,18.39,17.19,17.49,1235300,17.49 +NASDAQ,JRCC,2009-09-01,16.45,17.19,15.97,16.26,1181600,16.26 +NASDAQ,JRCC,2009-08-26,16.99,16.99,16.36,16.66,536400,16.66 +NASDAQ,JRCC,2009-07-23,17.91,18.75,17.90,18.57,1297900,18.57 +NASDAQ,JRCC,2008-12-29,14.69,15.35,14.06,14.68,1040800,14.68 +NASDAQ,JRCC,2008-09-11,24.05,27.11,23.00,25.45,4962600,25.45 +NASDAQ,JRCC,2007-10-23,7.43,7.59,7.40,7.49,190800,7.49 +NASDAQ,JRCC,2007-10-19,7.46,7.70,7.35,7.41,474700,7.41 +NASDAQ,JRCC,2007-01-25,6.45,6.54,6.16,6.23,509900,6.23 +NASDAQ,JRCC,2006-08-24,14.55,14.82,14.17,14.65,393800,14.65 +NASDAQ,JRCC,2006-05-11,38.19,38.31,37.57,38.06,224100,38.06 +NASDAQ,JRCC,2006-04-04,34.06,35.94,34.05,35.03,315300,35.03 +NASDAQ,JRCC,2004-09-02,68.45,68.45,68.45,68.45,19000,34.22 +NASDAQ,JCTCF,2009-08-26,6.25,6.25,6.25,6.25,200,6.25 +NASDAQ,JCTCF,2009-07-31,6.24,6.25,6.05,6.25,2700,6.25 +NASDAQ,JCTCF,2008-01-10,7.85,7.85,7.70,7.70,500,7.70 +NASDAQ,JCTCF,2007-12-26,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,JCTCF,2007-08-15,9.28,9.28,9.11,9.11,1500,9.11 +NASDAQ,JCTCF,2007-05-15,7.51,7.51,7.30,7.30,1400,7.30 +NASDAQ,JCTCF,2005-10-17,8.26,8.73,8.10,8.35,46800,3.71 +NASDAQ,JCTCF,2005-09-07,12.07,14.19,11.06,13.00,1902900,5.78 +NASDAQ,JCTCF,2005-07-08,7.60,8.45,7.60,8.00,10800,3.56 +NASDAQ,JCTCF,2005-05-12,5.80,5.80,5.80,5.80,6800,2.58 +NASDAQ,JCTCF,2005-05-11,5.90,5.90,5.80,5.80,3000,2.58 +NASDAQ,JCTCF,2005-01-20,7.50,7.50,7.50,7.50,000,3.33 +NASDAQ,JCTCF,2004-02-04,4.90,4.90,4.90,4.90,000,2.18 +NASDAQ,JCTCF,2003-08-05,5.45,5.45,5.45,5.45,300,2.42 +NASDAQ,JCTCF,2003-05-16,5.44,5.44,5.44,5.44,000,2.42 +NASDAQ,JCTCF,2003-05-02,5.48,5.48,5.48,5.48,000,2.44 +NASDAQ,JCTCF,2002-05-22,8.22,8.40,8.20,8.20,3600,2.43 +NASDAQ,JCTCF,2001-02-27,6.38,6.69,6.38,6.50,1800,1.93 +NASDAQ,JCTCF,2001-02-01,5.03,5.03,5.03,5.03,000,1.49 +NASDAQ,JCTCF,2001-01-31,5.03,5.03,5.03,5.03,400,1.49 +NASDAQ,JCTCF,2000-10-13,5.00,5.00,5.00,5.00,000,1.48 +NASDAQ,JCTCF,2000-03-27,4.94,4.94,4.94,4.94,000,1.46 +NASDAQ,JCTCF,1999-12-08,5.00,5.06,5.00,5.06,18400,1.50 +NASDAQ,JCTCF,1998-11-20,5.00,5.16,5.00,5.16,8600,1.53 +NASDAQ,JCTCF,1997-12-02,4.75,4.75,4.75,4.75,600,1.41 +NASDAQ,JJSF,2009-10-06,42.96,43.40,42.61,43.26,25000,43.13 +NASDAQ,JJSF,2008-11-19,29.69,29.92,27.25,27.35,57900,26.96 +NASDAQ,JJSF,2008-05-30,28.79,29.16,28.61,29.05,92900,28.47 +NASDAQ,JJSF,2007-10-03,36.52,36.97,35.94,36.28,48700,35.31 +NASDAQ,JJSF,2007-07-30,34.24,36.15,34.24,34.58,112900,33.58 +NASDAQ,JJSF,2007-06-25,37.65,38.81,37.65,37.98,73800,36.88 +NASDAQ,JJSF,2006-12-05,40.26,40.26,39.37,39.47,51000,38.08 +NASDAQ,JJSF,2006-10-24,34.50,34.70,34.24,34.54,31500,33.32 +NASDAQ,JJSF,2006-10-16,33.66,33.66,32.91,33.26,42800,32.09 +NASDAQ,JJSF,2005-12-19,59.24,59.36,58.42,58.42,27200,27.98 +NASDAQ,JJSF,2005-12-05,63.91,64.37,63.43,63.60,92000,30.43 +NASDAQ,JJSF,2005-11-28,61.11,61.12,60.70,60.77,102000,29.07 +NASDAQ,JJSF,2004-11-08,46.98,46.98,45.39,45.74,40800,21.67 +NASDAQ,JJSF,2004-09-17,43.06,43.58,42.27,42.60,67400,20.18 +NASDAQ,JJSF,2004-02-12,46.53,46.53,44.45,45.02,47000,21.32 +NASDAQ,JJSF,2003-11-21,35.75,35.97,35.13,35.92,71200,17.01 +NASDAQ,JJSF,2003-01-07,35.69,35.69,33.90,34.63,27400,16.40 +NASDAQ,JJSF,2002-12-11,37.85,37.85,36.25,36.52,141000,17.30 +NASDAQ,JJSF,2002-11-15,32.90,33.26,30.40,32.00,295200,15.16 +NASDAQ,JJSF,2001-07-09,21.25,22.85,21.25,22.50,11600,10.66 +NASDAQ,JJSF,1999-12-10,18.00,18.00,17.69,17.75,15200,8.41 +NASDAQ,JJSF,1999-11-11,18.62,19.12,18.62,19.12,1000,9.06 +NASDAQ,JJSF,1999-04-05,20.28,20.62,20.12,20.25,18800,9.59 +NASDAQ,JJSF,1998-11-23,21.12,21.12,20.62,20.88,27200,9.89 +NASDAQ,JJSF,1998-09-01,15.75,17.25,15.50,17.25,38400,8.17 +NASDAQ,JJSF,1997-07-09,14.88,14.88,14.88,14.88,6800,7.05 +NASDAQ,JJSF,1997-05-23,14.12,14.62,14.12,14.62,11600,6.93 +NASDAQ,JJSF,1997-01-17,11.12,11.50,11.12,11.38,22600,5.39 +NASDAQ,JJSF,1996-08-02,10.38,10.38,10.12,10.25,14000,4.86 +NASDAQ,JJSF,1995-12-08,11.75,12.00,11.75,11.75,42000,5.57 +NASDAQ,JJSF,1995-06-26,12.75,12.88,12.62,12.62,55400,5.98 +NASDAQ,JJSF,1995-06-08,12.12,12.50,12.12,12.50,18800,5.92 +NASDAQ,JJSF,1994-12-16,11.62,12.00,11.38,12.00,30600,5.68 +NASDAQ,JJSF,1994-10-03,12.50,12.75,12.50,12.62,66000,5.98 +NASDAQ,JJSF,1994-06-21,12.62,12.62,12.50,12.62,11600,5.98 +NASDAQ,JJSF,1993-06-23,16.50,16.75,16.25,16.25,231800,7.70 +NASDAQ,JJSF,1993-02-05,9.38,9.38,9.12,9.38,31800,4.44 +NASDAQ,JJSF,1993-01-14,10.00,10.00,9.75,9.75,35200,4.62 +NASDAQ,JJSF,1991-06-13,13.25,14.25,13.25,14.12,1548400,6.69 +NASDAQ,JJSF,1991-05-28,13.00,13.00,12.75,13.00,19000,6.16 +NASDAQ,JJSF,1991-04-16,14.00,14.00,13.62,13.62,57000,6.45 +NASDAQ,JJSF,1991-04-02,11.75,11.75,11.25,11.38,25800,5.39 +NASDAQ,JJSF,1991-03-27,11.50,11.75,11.25,11.25,30400,5.33 +NASDAQ,JAKK,2010-02-05,11.01,11.15,10.86,11.14,170400,11.14 +NASDAQ,JAKK,2010-01-29,11.16,11.37,10.99,11.00,191300,11.00 +NASDAQ,JAKK,2009-10-15,14.83,15.10,14.82,15.05,187400,15.05 +NASDAQ,JAKK,2009-07-01,12.98,13.15,12.90,13.12,281700,13.12 +NASDAQ,JAKK,2008-04-03,28.61,29.43,28.61,29.27,325000,29.27 +NASDAQ,JAKK,2008-03-24,28.00,28.89,27.80,28.32,720800,28.32 +NASDAQ,JAKK,2007-12-05,25.08,25.95,24.54,25.10,358900,25.10 +NASDAQ,JAKK,2007-09-06,22.77,22.97,22.12,22.63,331800,22.63 +NASDAQ,JAKK,2007-04-23,25.53,25.62,24.50,24.83,320700,24.83 +NASDAQ,JAKK,2005-09-06,16.82,16.86,16.60,16.75,169200,16.75 +NASDAQ,JAKK,2005-03-03,21.23,21.56,21.17,21.31,486500,21.31 +NASDAQ,JAKK,2004-10-14,24.09,24.73,24.09,24.16,553600,24.16 +NASDAQ,JAKK,2004-01-12,12.91,13.16,12.91,13.12,57800,13.12 +NASDAQ,JAKK,2003-08-26,11.81,11.82,11.29,11.72,529900,11.72 +NASDAQ,JAKK,2003-04-29,12.80,13.00,12.60,12.65,206900,12.65 +NASDAQ,JAKK,2002-10-15,10.29,11.13,10.20,10.80,284300,10.80 +NASDAQ,JAKK,2002-06-10,18.06,18.16,17.72,17.80,127000,17.80 +NASDAQ,JAKK,2001-03-02,12.12,12.25,11.81,12.00,156200,12.00 +NASDAQ,JAKK,2000-12-15,8.88,9.09,8.81,8.91,173900,8.91 +NASDAQ,JAKK,2000-03-17,20.38,22.75,20.00,22.75,901900,22.75 +NASDAQ,JAKK,2000-01-24,17.94,18.06,16.50,16.50,688000,16.50 +NASDAQ,JAKK,1999-06-03,27.87,28.25,27.69,28.06,528300,18.71 +NASDAQ,JAKK,1998-07-07,11.44,11.75,11.25,11.31,68800,7.54 +NASDAQ,JAKK,1998-06-05,9.87,9.87,9.44,9.75,47800,6.50 +NASDAQ,JAKK,1998-01-29,8.06,8.06,7.88,7.88,19500,5.25 +NASDAQ,JAKK,1997-10-23,10.50,11.00,9.50,10.62,343200,7.08 +NASDAQ,JAKK,1997-05-22,5.19,5.50,5.19,5.50,57800,3.67 +NASDAQ,JAKK,1997-05-14,5.50,5.69,5.50,5.50,36000,3.67 +NASDAQ,JAKK,1996-12-13,7.25,7.75,7.25,7.25,19400,4.83 +NASDAQ,JAKK,1996-11-11,7.75,8.13,7.75,7.75,24300,5.17 +NASDAQ,JOBS,2009-08-14,14.82,14.91,14.32,14.57,10100,14.57 +NASDAQ,JOBS,2008-12-18,6.28,6.55,6.28,6.31,28800,6.31 +NASDAQ,JOBS,2008-01-31,17.95,18.12,17.36,17.78,18600,17.78 +NASDAQ,JOBS,2007-11-21,18.20,18.94,17.63,18.44,80900,18.44 +NASDAQ,JOBS,2007-10-25,21.07,21.93,20.73,21.48,68200,21.48 +NASDAQ,JOBS,2007-09-07,16.50,16.71,15.59,16.15,185400,16.15 +NASDAQ,JOBS,2007-07-06,20.61,20.67,20.14,20.31,31500,20.31 +NASDAQ,JOBS,2007-05-07,16.96,16.98,16.37,16.70,58500,16.70 +NASDAQ,JOBS,2007-04-30,16.25,16.56,16.05,16.10,39100,16.10 +NASDAQ,JOBS,2007-04-26,16.35,16.55,16.19,16.29,24800,16.29 +NASDAQ,JOBS,2007-01-04,17.35,17.35,17.00,17.17,56700,17.17 +NASDAQ,JOBS,2006-11-13,14.74,15.92,14.65,15.60,682200,15.60 +NASDAQ,JOBS,2006-10-18,13.12,13.53,13.11,13.15,167700,13.15 +NASDAQ,JOBS,2006-10-03,13.13,13.55,13.06,13.27,147900,13.27 +NASDAQ,JOBS,2006-03-10,14.80,15.23,14.80,15.22,12600,15.22 +NASDAQ,JOBS,2005-08-31,14.93,15.35,14.80,15.11,284700,15.11 +NASDAQ,JOBS,2005-06-09,13.31,13.72,13.30,13.61,80500,13.61 +NASDAQ,JOBS,2005-04-11,17.30,17.40,16.60,17.12,90000,17.12 +NASDAQ,JOBS,2005-03-09,21.18,21.72,20.42,20.46,184100,20.46 +NASDAQ,JOBS,2005-02-15,23.15,23.54,21.75,21.87,309800,21.87 +NASDAQ,JOBS,2004-10-19,25.34,29.28,25.16,28.75,858000,28.75 +NASDAQ,JDSU,2010-01-11,9.02,9.12,8.60,8.61,5783800,8.61 +NASDAQ,JDSU,2009-11-25,7.66,7.83,7.57,7.71,5311000,7.71 +NASDAQ,JDSU,2009-06-04,5.91,6.30,5.88,6.15,5295500,6.15 +NASDAQ,JDSU,2009-04-14,4.24,4.39,4.18,4.25,5403500,4.25 +NASDAQ,JDSU,2008-06-30,11.48,11.63,11.32,11.36,5068700,11.36 +NASDAQ,JDSU,2008-03-20,12.95,13.27,12.86,13.27,4689900,13.27 +NASDAQ,JDSU,2008-02-08,12.07,12.15,11.92,11.94,7943500,11.94 +NASDAQ,JDSU,2007-06-27,13.12,13.39,13.06,13.37,2651800,13.37 +NASDAQ,JDSU,2007-06-14,13.45,13.89,13.45,13.62,4999700,13.62 +NASDAQ,JDSU,2006-07-20,2.23,2.25,2.09,2.12,3446700,16.96 +NASDAQ,JDSU,2005-06-27,1.52,1.55,1.51,1.55,1615100,12.40 +NASDAQ,JDSU,2005-01-06,3.02,3.03,2.96,2.96,2598500,23.68 +NASDAQ,JDSU,2004-12-10,3.12,3.15,3.09,3.14,2908500,25.12 +NASDAQ,JDSU,2004-11-18,3.18,3.23,3.18,3.23,3146600,25.84 +NASDAQ,JDSU,2004-11-03,3.18,3.22,3.11,3.13,3335300,25.04 +NASDAQ,JDSU,2002-05-23,4.05,4.16,3.93,4.07,1763300,32.56 +NASDAQ,JDSU,2002-04-18,5.81,5.85,5.50,5.68,2618100,45.44 +NASDAQ,JDSU,2002-03-20,5.57,5.85,5.50,5.60,3205700,44.80 +NASDAQ,JDSU,2001-11-29,10.38,10.57,10.22,10.42,4061400,83.36 +NASDAQ,JDSU,2001-11-15,10.75,11.16,10.41,10.60,4732200,84.80 +NASDAQ,JDSU,2000-10-04,88.12,94.50,87.06,94.06,3014300,752.48 +NASDAQ,JDSU,2000-07-24,137.13,140.50,127.94,131.63,8093000,1053.04 +NASDAQ,JDSU,2000-03-31,119.69,123.37,108.00,120.56,3150400,964.48 +NASDAQ,JDSU,1999-11-03,175.25,191.63,174.13,191.44,1960200,382.88 +NASDAQ,JDSU,1999-07-22,166.25,166.38,159.50,159.75,605600,159.75 +NASDAQ,JDSU,1999-06-21,147.38,154.00,147.00,154.00,848900,154.00 +NASDAQ,JDSU,1999-05-21,140.63,140.63,136.63,138.94,425600,138.94 +NASDAQ,JDSU,1998-12-29,65.00,67.25,64.00,66.62,344800,66.62 +NASDAQ,JDSU,1997-11-25,37.00,41.25,37.00,41.13,347700,41.13 +NASDAQ,JDSU,1996-07-16,22.50,23.25,19.00,20.37,911200,10.19 +NASDAQ,JDSU,1996-07-10,31.00,31.00,26.75,27.25,266000,13.63 +NASDAQ,JDSU,1996-05-02,58.50,58.50,56.00,56.88,333200,14.22 +NASDAQ,JDSU,1996-04-04,38.25,39.75,38.00,39.50,130800,9.88 +NASDAQ,JDSU,1995-11-03,32.00,33.25,31.25,32.25,292000,8.06 +NASDAQ,JDSU,1995-09-11,29.25,30.75,28.75,30.75,214400,7.69 +NASDAQ,JDSU,1994-10-28,13.13,13.25,12.75,13.25,329200,3.31 +NASDAQ,JDSU,1994-08-15,8.13,8.13,7.75,7.75,8800,1.94 +NASDAQ,JAZZ,2009-02-03,1.05,1.22,0.99,1.07,66400,1.07 +NASDAQ,JAZZ,2009-01-30,0.98,1.00,0.95,0.96,7100,0.96 +NASDAQ,JAZZ,2008-08-15,8.38,8.43,7.75,7.84,31400,7.84 +NASDAQ,JAZZ,2008-06-17,6.07,6.24,5.80,5.94,55700,5.94 +NASDAQ,JAZZ,2008-04-14,8.50,8.96,8.00,8.14,77300,8.14 +NASDAQ,JAZZ,2008-01-23,13.82,14.42,13.82,14.24,24200,14.24 +NASDAQ,JAZZ,2008-01-17,14.54,14.89,14.16,14.64,40300,14.64 +NASDAQ,JAZZ,2007-09-20,12.95,13.75,12.55,12.99,14000,12.99 +NASDAQ,JSDA,2008-08-07,2.42,2.57,2.38,2.52,126500,2.52 +NASDAQ,JSDA,2007-10-09,12.61,12.69,12.20,12.30,435400,12.30 +NASDAQ,JSDA,2007-09-20,9.40,9.61,9.11,9.12,507000,9.12 +NASDAQ,JSDA,2007-04-18,28.50,29.35,26.47,26.60,6069400,26.60 +NASDAQ,JSDA,2007-04-03,22.72,24.24,22.72,23.84,3602800,23.84 +NASDAQ,JSDA,2005-12-09,5.35,5.47,5.32,5.35,47100,5.35 +NASDAQ,JSDA,2005-09-06,5.05,5.05,4.97,5.05,68800,5.05 +NASDAQ,JSDA,2005-08-25,5.10,5.17,5.06,5.15,66200,5.15 +NASDAQ,JSDA,2005-06-14,7.30,7.30,6.76,6.86,484800,6.86 +NASDAQ,JSDA,2005-04-27,6.15,6.15,6.10,6.14,98800,6.14 +NASDAQ,JSDA,2004-05-27,2.26,2.40,2.26,2.37,53100,2.37 +NASDAQ,JSDA,2004-05-07,2.35,2.54,2.25,2.25,167000,2.25 +NASDAQ,JSDA,2004-05-05,2.42,2.49,2.42,2.49,33900,2.49 +NASDAQ,JSDA,2003-11-21,1.40,1.44,1.32,1.40,185800,1.40 +NASDAQ,JSDA,2003-07-14,0.81,0.82,0.77,0.81,215200,0.81 +NASDAQ,JSDA,2003-01-10,0.25,0.25,0.25,0.25,1000,0.25 +NASDAQ,JSDA,2002-12-20,0.23,0.24,0.23,0.24,4000,0.24 +NASDAQ,JSDA,2002-09-25,0.22,0.24,0.22,0.24,6700,0.24 +NASDAQ,JSDA,2002-04-17,0.44,0.50,0.44,0.50,2300,0.50 +NASDAQ,JSDA,2002-02-28,0.45,0.45,0.45,0.45,4200,0.45 +NASDAQ,JSDA,2001-11-06,0.73,0.80,0.73,0.80,36800,0.80 +NASDAQ,JSDA,2000-11-16,0.48,0.48,0.48,0.48,4000,0.48 +NASDAQ,JSDA,2000-09-01,0.73,0.73,0.73,0.73,4500,0.73 +NASDAQ,JSDA,2000-06-30,0.60,0.60,0.60,0.60,5000,0.60 +NASDAQ,JSDA,2000-06-29,0.72,0.72,0.72,0.72,800,0.72 +NASDAQ,JSDA,2000-06-13,0.60,0.70,0.60,0.60,4500,0.60 +NASDAQ,JSDA,2000-05-08,0.68,0.68,0.68,0.68,100,0.68 +NASDAQ,JSDA,2000-03-08,0.94,0.94,0.84,0.84,17100,0.84 +NASDAQ,JSDA,1999-11-02,0.69,0.75,0.65,0.75,109600,0.75 +NASDAQ,JSDA,1999-09-09,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,JRJC,2008-10-27,7.73,7.93,7.16,7.17,207100,7.17 +NASDAQ,JRJC,2008-05-20,24.48,24.74,23.03,24.51,1368500,24.51 +NASDAQ,JRJC,2008-04-07,15.97,17.58,15.65,17.46,1548500,17.46 +NASDAQ,JRJC,2008-03-31,14.05,14.52,13.72,13.90,375800,13.90 +NASDAQ,JRJC,2007-06-21,9.21,9.23,8.95,8.96,52200,8.96 +NASDAQ,JRJC,2006-10-18,5.00,5.42,4.70,4.78,60600,4.78 +NASDAQ,JRJC,2006-05-19,6.65,6.75,6.41,6.48,52700,6.48 +NASDAQ,JRJC,2005-03-02,7.50,7.55,6.91,6.91,165400,6.91 +NASDAQ,KINS,2009-08-28,2.45,2.45,2.45,2.45,000,2.45 +NASDAQ,KINS,2008-12-19,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,KINS,2008-10-20,0.70,0.70,0.65,0.65,3100,0.65 +NASDAQ,KINS,2008-09-12,0.92,0.92,0.92,0.92,000,0.92 +NASDAQ,KINS,2008-04-21,1.35,1.35,1.35,1.35,600,1.35 +NASDAQ,KINS,2006-10-11,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,KINS,2006-02-07,2.57,3.08,2.57,2.90,4700,2.90 +NASDAQ,KINS,2005-12-14,2.86,2.90,2.86,2.90,1400,2.90 +NASDAQ,KINS,2005-08-11,3.37,3.39,3.37,3.39,1200,3.39 +NASDAQ,KINS,2005-05-06,5.10,5.10,5.10,5.10,200,5.10 +NASDAQ,KINS,2005-04-06,5.18,5.18,5.05,5.05,2600,5.05 +NASDAQ,KINS,2005-03-07,6.71,6.71,6.71,6.71,000,6.71 +NASDAQ,KINS,2005-02-02,7.55,7.55,7.55,7.55,000,7.55 +NASDAQ,KINS,2004-10-15,6.48,6.48,6.10,6.35,2500,6.35 +NASDAQ,KINS,2004-09-08,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,KINS,2004-04-20,1.30,1.32,1.30,1.32,2500,6.60 +NASDAQ,KINS,2004-02-23,1.31,1.34,1.25,1.30,8800,6.50 +NASDAQ,KINS,2003-09-02,1.10,1.10,1.00,1.00,300,5.00 +NASDAQ,KINS,2003-05-02,0.35,0.35,0.35,0.35,000,1.75 +NASDAQ,KINS,2002-10-31,0.48,0.48,0.48,0.48,000,2.40 +NASDAQ,KINS,2002-10-25,0.49,0.50,0.49,0.50,1600,2.50 +NASDAQ,KINS,2001-09-04,0.25,0.25,0.25,0.25,000,1.25 +NASDAQ,KINS,2001-07-30,0.28,0.28,0.28,0.28,000,1.40 +NASDAQ,KINS,2001-02-02,0.31,0.31,0.31,0.31,000,1.56 +NASDAQ,KINS,2001-01-03,0.28,0.28,0.28,0.28,000,1.40 +NASDAQ,KINS,2000-07-25,437.00,437.00,437.00,437.00,000,2185.00 +NASDAQ,KINS,2000-05-23,0.59,0.59,0.59,0.59,000,2.96 +NASDAQ,KINS,2000-01-28,0.97,0.97,0.97,0.97,000,4.84 +NASDAQ,KLAC,2009-10-20,35.91,36.72,35.73,35.99,4143500,35.83 +NASDAQ,KLAC,2009-09-30,35.40,36.24,34.78,35.86,4521900,35.70 +NASDAQ,KLAC,2009-07-28,31.69,32.34,31.29,31.72,5123300,31.43 +NASDAQ,KLAC,2009-03-23,19.82,20.93,19.82,20.84,7968300,20.52 +NASDAQ,KLAC,2008-08-19,38.90,39.17,38.10,38.30,3984800,37.04 +NASDAQ,KLAC,2008-06-02,46.24,46.62,45.06,45.56,4285800,43.89 +NASDAQ,KLAC,2008-04-23,42.00,43.45,41.82,43.11,4637700,41.39 +NASDAQ,KLAC,2007-12-17,47.74,48.50,47.55,47.83,2224600,45.76 +NASDAQ,KLAC,2007-02-22,51.49,52.25,51.37,52.25,4432300,49.60 +NASDAQ,KLAC,2006-11-02,47.67,48.19,47.19,47.40,3321700,44.78 +NASDAQ,KLAC,2006-06-26,40.46,40.90,40.26,40.60,2183900,38.24 +NASDAQ,KLAC,2005-12-29,50.11,50.64,49.73,49.89,1507400,46.77 +NASDAQ,KLAC,2005-01-31,46.23,46.66,45.99,46.25,3659200,43.02 +NASDAQ,KLAC,2004-03-19,51.86,51.95,49.56,49.65,12568700,46.18 +NASDAQ,KLAC,2004-03-18,52.66,53.30,51.80,52.15,8270000,48.51 +NASDAQ,KLAC,2003-09-23,55.10,55.78,54.65,55.75,7918900,51.86 +NASDAQ,KLAC,2003-06-26,46.16,46.94,45.91,46.84,7079800,43.57 +NASDAQ,KLAC,2003-04-28,38.97,40.19,38.57,40.11,11359800,37.31 +NASDAQ,KLAC,2002-08-22,39.94,40.42,38.75,39.09,14568500,36.36 +NASDAQ,KLAC,2001-08-14,53.94,54.34,52.10,52.27,4926600,48.62 +NASDAQ,KLAC,2001-06-29,57.48,59.88,57.44,58.47,6786400,54.39 +NASDAQ,KLAC,2001-05-22,60.20,61.00,57.00,59.08,7192700,54.95 +NASDAQ,KLAC,2000-08-21,56.12,56.19,52.12,52.75,4108000,49.07 +NASDAQ,KLAC,2000-05-11,49.75,51.31,45.88,50.06,12884500,46.57 +NASDAQ,KLAC,1999-11-29,89.37,89.88,86.81,88.31,2957000,41.07 +NASDAQ,KLAC,1998-09-14,25.00,25.62,22.50,22.75,3450000,10.58 +NASDAQ,KLAC,1998-04-30,41.37,41.75,39.75,40.31,1709800,18.75 +NASDAQ,KLAC,1997-11-18,45.50,46.00,43.62,43.62,4462600,20.29 +NASDAQ,KLAC,1996-11-18,30.75,31.00,28.75,29.75,2127000,13.84 +NASDAQ,KLAC,1996-05-13,30.25,31.50,30.00,31.00,842600,14.42 +NASDAQ,KLAC,1996-03-25,24.50,24.75,23.00,23.50,1614200,10.93 +NASDAQ,KLAC,1996-02-16,28.50,29.00,27.00,28.38,1462600,13.20 +NASDAQ,KLAC,1995-04-27,63.50,64.25,62.94,63.50,8257600,14.77 +NASDAQ,KLAC,1993-10-27,19.25,21.25,19.25,21.13,1190400,4.91 +NASDAQ,KLAC,1993-08-16,21.25,22.50,21.25,22.00,1630800,5.12 +NASDAQ,KLAC,1993-08-02,20.50,20.50,19.00,19.12,738000,4.45 +NASDAQ,KLAC,1993-02-03,12.25,12.75,12.25,12.50,606000,2.91 +NASDAQ,KLAC,1993-01-11,11.50,12.00,11.50,12.00,96000,2.79 +NASDAQ,KLAC,1990-10-18,6.50,7.12,6.38,7.12,916800,1.66 +NASDAQ,KLAC,1990-09-18,7.25,7.25,7.00,7.25,214000,1.69 +NASDAQ,KAMN,2009-12-30,23.58,23.94,23.43,23.81,68200,23.81 +NASDAQ,KAMN,2009-10-26,22.44,22.81,21.91,21.99,65100,21.86 +NASDAQ,KAMN,2009-10-19,22.64,23.37,22.41,23.08,84100,22.95 +NASDAQ,KAMN,2009-08-03,19.30,19.56,18.92,19.55,185000,19.31 +NASDAQ,KAMN,2009-06-10,17.65,17.65,16.54,17.03,273500,16.69 +NASDAQ,KAMN,2009-03-17,11.62,11.84,11.30,11.72,203500,11.36 +NASDAQ,KAMN,2008-09-02,30.73,31.21,30.42,30.62,95800,29.32 +NASDAQ,KAMN,2008-08-13,30.53,30.85,29.99,30.75,181500,29.45 +NASDAQ,KAMN,2008-06-16,24.17,24.36,23.49,24.30,139400,23.14 +NASDAQ,KAMN,2008-05-28,25.06,25.28,24.74,25.11,172800,23.91 +NASDAQ,KAMN,2007-11-30,32.03,32.88,31.69,31.90,184000,30.09 +NASDAQ,KAMN,2007-09-20,34.88,35.91,34.61,35.56,103700,33.41 +NASDAQ,KAMN,2007-03-29,23.69,23.96,22.99,23.50,145500,21.99 +NASDAQ,KAMN,2006-06-22,15.80,16.54,15.67,16.21,96200,14.90 +NASDAQ,KAMN,2006-05-09,23.63,23.89,23.37,23.61,138100,21.53 +NASDAQ,KAMN,2006-04-20,25.01,25.69,24.71,25.11,73300,22.90 +NASDAQ,KAMN,2006-03-31,25.21,25.45,25.02,25.16,149400,22.95 +NASDAQ,KAMN,2005-12-09,19.50,19.63,19.04,19.50,62900,17.59 +NASDAQ,KAMN,2004-12-31,12.53,12.85,12.41,12.65,37400,11.16 +NASDAQ,KAMN,2004-10-27,11.01,11.64,10.98,11.00,80700,9.62 +NASDAQ,KAMN,2004-08-17,12.15,12.29,11.52,11.72,24800,10.15 +NASDAQ,KAMN,2003-09-05,14.44,14.44,13.72,13.75,39100,11.52 +NASDAQ,KAMN,2003-09-02,12.93,13.75,12.80,13.75,34700,11.52 +NASDAQ,KAMN,2003-08-05,11.19,11.60,11.16,11.42,37700,9.57 +NASDAQ,KAMN,2003-02-26,10.02,10.02,9.82,9.85,34800,8.08 +NASDAQ,KAMN,2003-02-11,10.15,10.15,9.55,9.58,32200,7.86 +NASDAQ,KAMN,2002-09-11,12.89,13.00,12.89,12.95,91600,10.43 +NASDAQ,KAMN,2002-07-08,16.85,16.85,15.80,16.05,44700,12.92 +NASDAQ,KAMN,2002-01-28,14.95,15.10,14.95,15.00,39400,11.91 +NASDAQ,KAMN,2001-08-06,16.55,16.88,16.29,16.29,5100,12.74 +NASDAQ,KAMN,2001-08-01,16.31,16.75,16.31,16.50,47700,12.90 +NASDAQ,KAMN,2001-05-14,16.73,16.73,16.00,16.50,8400,12.81 +NASDAQ,KAMN,2000-11-29,14.62,14.75,14.38,14.38,15500,11.00 +NASDAQ,KAMN,2000-07-12,11.62,11.75,11.56,11.62,18100,8.82 +NASDAQ,KAMN,2000-01-19,10.36,10.45,10.14,10.33,54600,7.67 +NASDAQ,KAMN,2000-01-11,11.38,11.63,10.88,10.88,23200,8.09 +NASDAQ,KAMN,1999-12-30,12.12,12.99,11.87,12.52,93300,9.30 +NASDAQ,KAMN,1999-05-28,12.84,12.90,12.78,12.78,46500,9.24 +NASDAQ,KAMN,1999-03-05,13.85,13.85,13.25,13.61,37900,9.75 +NASDAQ,KAMN,1999-02-04,14.15,14.39,14.15,14.21,58400,10.18 +NASDAQ,KAMN,1998-12-29,15.28,15.88,15.22,15.28,82800,10.95 +NASDAQ,KAMN,1998-06-26,17.67,17.91,17.49,17.67,55600,12.48 +NASDAQ,KAMN,1997-03-20,12.11,12.22,11.88,12.11,37000,8.19 +NASDAQ,KAMN,1996-12-13,10.44,11.00,10.44,11.00,60300,7.37 +NASDAQ,KAMN,1996-10-10,9.31,9.54,9.31,9.54,7000,6.39 +NASDAQ,KAMN,1996-06-18,10.66,10.88,10.66,10.88,141200,7.12 +NASDAQ,KAMN,1996-06-17,10.77,10.99,10.77,10.88,12800,7.12 +NASDAQ,KAMN,1996-06-07,10.77,10.99,10.77,10.77,38900,7.05 +NASDAQ,KAMN,1996-02-16,9.03,9.25,9.03,9.25,22300,5.98 +NASDAQ,KAMN,1995-11-17,9.69,9.91,9.69,9.69,24400,6.19 +NASDAQ,KAMN,1995-11-06,9.48,9.69,9.48,9.48,61900,6.06 +NASDAQ,KAMN,1995-09-29,10.34,10.34,10.12,10.23,14400,6.54 +NASDAQ,KAMN,1995-01-04,9.22,9.22,9.01,9.11,48800,5.64 +NASDAQ,KAMN,1994-10-05,8.09,8.19,7.98,8.09,48600,4.94 +NASDAQ,KAMN,1994-08-24,7.79,7.89,7.59,7.89,40900,4.75 +NASDAQ,KAMN,1994-04-12,7.80,8.00,7.80,7.90,69500,4.69 +NASDAQ,KAMN,1994-01-28,7.51,7.81,7.21,7.31,116600,4.28 +NASDAQ,KAMN,1994-01-11,7.81,8.01,7.81,8.01,70300,4.69 +NASDAQ,KAMN,1993-09-07,8.72,8.91,8.72,8.72,47100,4.96 +NASDAQ,KAMN,1993-08-24,8.13,8.32,8.13,8.13,27100,4.62 +NASDAQ,KAMN,1993-04-14,8.43,8.62,8.43,8.53,32100,4.78 +NASDAQ,KAMN,1993-03-23,8.64,8.73,8.64,8.64,16100,4.78 +NASDAQ,KAMN,1993-01-29,8.44,8.54,8.25,8.44,21200,4.68 +NASDAQ,KAMN,1993-01-26,8.44,8.83,7.96,8.83,118200,4.89 +NASDAQ,KAMN,1992-06-25,7.71,7.71,7.43,7.52,11800,3.99 +NASDAQ,KAMN,1992-02-14,6.61,6.89,6.61,6.61,6100,3.45 +NASDAQ,KAMN,1991-11-11,5.98,5.98,5.80,5.98,8500,3.06 +NASDAQ,KAMN,1991-04-24,5.83,6.09,5.83,5.83,5100,2.88 +NASDAQ,KAMN,1991-02-19,6.02,6.20,6.02,6.20,17600,3.01 +NASDAQ,KEQU,2010-01-05,14.41,14.69,14.25,14.69,2500,14.69 +NASDAQ,KEQU,2009-10-27,14.25,14.25,13.58,13.58,5500,13.49 +NASDAQ,KEQU,2009-07-22,11.55,11.55,11.55,11.55,200,11.38 +NASDAQ,KEQU,2009-04-13,9.19,9.19,9.10,9.10,600,8.89 +NASDAQ,KEQU,2009-03-05,8.65,8.65,8.40,8.40,7800,8.13 +NASDAQ,KEQU,2008-10-24,8.01,8.05,7.85,8.05,3900,7.71 +NASDAQ,KEQU,2008-10-09,9.40,9.40,7.00,7.10,41400,6.80 +NASDAQ,KEQU,2008-09-17,13.30,13.36,11.92,11.92,14100,11.42 +NASDAQ,KEQU,2007-03-14,10.82,10.82,10.60,10.60,1200,9.87 +NASDAQ,KEQU,2006-10-04,7.98,7.98,7.91,7.91,800,7.26 +NASDAQ,KEQU,2005-06-09,7.91,7.91,7.91,7.91,000,6.98 +NASDAQ,KEQU,2005-03-04,8.66,9.00,8.66,8.73,5400,7.64 +NASDAQ,KEQU,2005-01-27,8.81,8.81,8.27,8.35,4900,7.25 +NASDAQ,KEQU,2004-12-14,8.87,9.02,8.83,8.84,2900,7.67 +NASDAQ,KEQU,2004-10-15,9.29,9.29,9.29,9.29,000,8.00 +NASDAQ,KEQU,2004-06-29,10.50,10.50,10.49,10.49,200,8.96 +NASDAQ,KEQU,2002-08-16,8.42,8.42,8.42,8.42,000,6.79 +NASDAQ,KEQU,2002-04-18,10.41,10.41,10.40,10.40,300,8.33 +NASDAQ,KEQU,2000-07-26,14.25,15.25,14.25,15.25,800,11.64 +NASDAQ,KEQU,2000-07-07,13.00,13.00,13.00,13.00,3100,9.92 +NASDAQ,KEQU,2000-03-20,10.75,10.75,10.75,10.75,000,8.16 +NASDAQ,KEQU,1999-11-08,10.50,10.50,10.50,10.50,1700,7.86 +NASDAQ,KEQU,1999-06-29,10.50,10.50,10.38,10.50,1600,7.81 +NASDAQ,KEQU,1999-02-12,10.75,10.75,10.75,10.75,000,7.90 +NASDAQ,KEQU,1999-02-01,11.13,11.13,11.13,11.13,1600,8.18 +NASDAQ,KEQU,1998-07-21,13.88,13.88,13.88,13.88,000,10.09 +NASDAQ,KEQU,1997-10-08,13.13,13.38,13.13,13.38,8900,9.60 +NASDAQ,KEQU,1997-10-07,13.50,13.50,13.13,13.25,4500,9.51 +NASDAQ,KEQU,1997-02-25,6.75,6.75,6.50,6.50,44400,4.59 +NASDAQ,KEQU,1996-12-05,5.63,5.63,5.63,5.63,4100,3.97 +NASDAQ,KEQU,1996-10-29,4.88,4.88,4.88,4.88,3100,3.42 +NASDAQ,KEQU,1996-08-27,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1996-08-26,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1996-06-28,3.50,3.50,3.50,3.50,2800,2.45 +NASDAQ,KEQU,1995-04-12,2.63,2.63,2.63,2.63,7800,1.84 +NASDAQ,KEQU,1994-07-27,3.63,3.63,3.56,3.56,3100,2.50 +NASDAQ,KEQU,1994-02-22,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1994-02-01,3.75,3.75,3.75,3.75,300,2.63 +NASDAQ,KEQU,1993-02-24,3.38,3.38,3.38,3.38,000,2.37 +NASDAQ,KEQU,1993-01-29,3.75,3.75,3.75,3.75,000,2.63 +NASDAQ,KBALB,2009-09-09,6.43,6.49,6.38,6.43,60800,6.35 +NASDAQ,KBALB,2008-12-22,8.67,8.90,7.68,8.18,89400,7.95 +NASDAQ,KBALB,2008-09-25,10.77,11.54,10.70,11.12,64600,10.61 +NASDAQ,KBALB,2008-06-03,10.30,10.35,9.83,10.01,79400,9.27 +NASDAQ,KBALB,2008-04-29,11.48,11.50,10.57,10.57,120400,9.79 +NASDAQ,KBALB,2008-04-03,11.08,11.18,10.92,11.08,93100,10.26 +NASDAQ,KBALB,2008-01-02,13.65,13.89,13.18,13.23,156200,12.08 +NASDAQ,KBALB,2007-12-06,13.59,14.18,13.59,14.06,276900,12.70 +NASDAQ,KBALB,2007-05-09,15.28,16.07,15.00,15.25,217600,13.42 +NASDAQ,KBALB,2006-10-13,21.17,21.40,20.59,21.25,165900,18.43 +NASDAQ,KBALB,2006-08-16,18.35,18.40,18.04,18.19,122100,15.65 +NASDAQ,KBALB,2006-08-15,18.40,18.50,18.12,18.20,147400,15.65 +NASDAQ,KBALB,2005-09-29,12.03,12.23,11.84,12.15,33800,10.09 +NASDAQ,KBALB,2005-07-28,13.33,13.55,13.31,13.44,22300,11.02 +NASDAQ,KBALB,2005-07-14,13.75,13.99,13.49,13.51,16100,11.08 +NASDAQ,KBALB,2005-05-03,12.04,12.20,11.72,11.81,74000,9.57 +NASDAQ,KBALB,2005-03-21,14.14,14.37,13.87,14.30,50400,11.46 +NASDAQ,KBALB,2005-03-14,14.36,14.48,14.07,14.16,37200,11.34 +NASDAQ,KBALB,2004-06-24,13.69,13.92,13.67,13.79,29100,10.81 +NASDAQ,KBALB,2004-05-07,14.87,15.03,14.69,14.86,52700,11.51 +NASDAQ,KBALB,2004-03-02,17.02,17.10,16.27,16.35,50000,12.53 +NASDAQ,KBALB,2004-02-18,16.59,16.59,16.02,16.11,14700,12.35 +NASDAQ,KBALB,2004-01-07,16.39,16.48,15.71,15.71,58000,12.04 +NASDAQ,KBALB,2003-12-24,16.30,16.30,16.09,16.28,7200,12.48 +NASDAQ,KBALB,2003-12-18,15.77,16.20,15.77,15.78,124300,11.97 +NASDAQ,KBALB,2003-09-16,15.07,15.31,15.04,15.31,24300,11.50 +NASDAQ,KBALB,2003-03-05,13.80,13.90,13.65,13.90,7600,10.21 +NASDAQ,KBALB,2002-11-04,15.99,16.15,15.89,15.92,54800,11.57 +NASDAQ,KBALB,2002-10-10,12.89,13.39,12.71,13.39,51600,9.73 +NASDAQ,KBALB,2002-08-27,15.89,15.99,15.00,15.00,24900,10.78 +NASDAQ,KBALB,2002-08-23,15.50,15.50,14.86,14.86,15800,10.68 +NASDAQ,KBALB,2002-07-24,13.00,13.76,13.00,13.66,54100,9.82 +NASDAQ,KBALB,2002-07-09,16.34,16.80,15.77,15.93,57200,11.45 +NASDAQ,KBALB,2001-08-27,15.49,15.68,15.07,15.27,21500,10.50 +NASDAQ,KBALB,2001-07-19,15.50,16.00,15.37,15.86,9700,10.91 +NASDAQ,KBALB,2001-05-02,14.05,14.95,14.04,14.94,68500,10.17 +NASDAQ,KBALB,2000-11-01,15.12,15.81,15.12,15.62,32300,10.40 +NASDAQ,KBALB,2000-08-01,15.06,15.09,15.00,15.00,9000,9.88 +NASDAQ,KBALB,1999-12-16,15.65,16.14,15.65,16.02,12400,10.21 +NASDAQ,KBALB,1999-12-07,15.96,16.02,15.89,16.02,3000,10.21 +NASDAQ,KBALB,1999-09-27,17.91,18.46,17.85,18.22,56800,11.62 +NASDAQ,KBALB,1999-08-13,19.88,20.37,19.88,20.30,90300,12.83 +NASDAQ,KBALB,1999-07-13,17.88,17.97,17.70,17.82,43600,11.26 +NASDAQ,KBALB,1999-05-26,16.09,16.45,15.61,15.85,5300,9.92 +NASDAQ,KBALB,1999-01-04,18.30,19.01,17.94,18.59,22800,11.51 +NASDAQ,KBALB,1997-11-26,37.03,37.03,36.34,36.68,8200,10.89 +NASDAQ,KBALB,1996-11-21,35.13,35.13,34.46,35.02,168600,10.08 +NASDAQ,KBALB,1996-06-26,25.38,25.38,24.33,24.61,21800,7.02 +NASDAQ,KBALB,1996-03-25,24.50,24.50,24.50,24.50,3000,6.92 +NASDAQ,KBALB,1995-11-07,21.94,22.37,21.94,22.15,13000,6.14 +NASDAQ,KBALB,1995-04-03,21.14,22.20,21.14,21.56,40400,5.85 +NASDAQ,KBALB,1995-01-25,20.13,20.34,20.13,20.34,11400,5.47 +NASDAQ,KBALB,1994-06-30,19.16,19.57,18.54,19.16,121800,5.04 +NASDAQ,KBALB,1994-06-01,20.23,20.23,20.23,20.23,4000,5.27 +NASDAQ,KBALB,1994-02-03,24.95,25.56,24.95,25.05,56600,6.47 +NASDAQ,KBALB,1994-01-18,25.15,25.56,25.15,25.56,54800,6.60 +NASDAQ,KBALB,1992-01-15,16.89,17.46,16.89,17.46,3000,4.20 +NASDAQ,KBALB,1991-11-21,14.85,15.24,14.85,14.85,33000,3.54 +NASDAQ,KBALB,1991-06-25,16.25,16.25,15.87,16.25,4800,3.83 +NASDAQ,KBALB,1991-04-19,15.19,15.94,15.19,15.94,19200,3.72 +NASDAQ,KBALB,1990-10-03,13.99,13.99,13.99,13.99,200,3.19 +NASDAQ,KBALB,1990-08-16,15.89,16.08,15.89,15.89,17400,3.58 +NASDAQ,KNOT,2009-10-15,11.80,11.80,11.63,11.80,160500,11.80 +NASDAQ,KNOT,2008-10-24,6.34,6.82,6.33,6.45,101200,6.45 +NASDAQ,KNOT,2008-04-25,10.65,11.22,10.50,11.15,226600,11.15 +NASDAQ,KNOT,2008-01-14,13.52,13.85,13.28,13.48,446600,13.48 +NASDAQ,KNOT,2007-07-19,20.49,20.49,19.86,19.91,331900,19.91 +NASDAQ,KNOT,2007-07-09,20.56,20.90,20.53,20.73,129300,20.73 +NASDAQ,KNOT,2007-05-16,18.90,19.02,18.34,18.89,779500,18.89 +NASDAQ,KNOT,2006-03-14,15.59,15.80,15.44,15.76,41600,15.76 +NASDAQ,KNOT,2005-11-11,11.55,11.75,11.50,11.51,196900,11.51 +NASDAQ,KNOT,2004-12-03,4.55,4.70,4.50,4.70,11500,4.70 +NASDAQ,KNOT,2004-10-21,3.75,3.75,3.75,3.75,4400,3.75 +NASDAQ,KNOT,2004-03-23,4.80,4.80,4.60,4.70,3800,4.70 +NASDAQ,KNOT,2004-01-02,4.00,4.10,4.00,4.00,166500,4.00 +NASDAQ,KNOT,2003-04-23,1.21,1.40,1.21,1.40,800,1.40 +NASDAQ,KNOT,2003-02-28,0.76,0.90,0.76,0.90,400,0.90 +NASDAQ,KNOT,2003-01-30,0.80,0.80,0.75,0.75,2700,0.75 +NASDAQ,KNOT,2002-12-05,0.80,0.80,0.80,0.80,8000,0.80 +NASDAQ,KNOT,2002-11-04,0.75,0.75,0.75,0.75,13900,0.75 +NASDAQ,KNOT,2002-10-17,0.75,0.75,0.75,0.75,200,0.75 +NASDAQ,KNOT,2002-10-11,0.76,0.76,0.76,0.76,3300,0.76 +NASDAQ,KNOT,2002-04-03,0.61,0.61,0.61,0.61,300,0.61 +NASDAQ,KNOT,2001-04-26,0.61,0.64,0.61,0.62,19000,0.62 +NASDAQ,KNOT,2000-10-27,2.38,2.69,2.19,2.25,37300,2.25 +NASDAQ,KNOT,2000-09-29,3.62,3.62,3.25,3.25,2500,3.25 +NASDAQ,KNOT,2000-07-18,4.12,4.75,4.12,4.62,68600,4.62 +NASDAQ,KNOT,2000-05-26,5.12,5.12,4.75,4.88,21400,4.88 +NASDAQ,KNOT,2000-01-04,10.50,11.00,9.88,10.50,468000,10.50 +NASDAQ,KELYB,2009-11-23,14.99,14.99,14.99,14.99,000,14.99 +NASDAQ,KELYB,2009-05-22,10.44,10.44,10.44,10.44,000,10.44 +NASDAQ,KELYB,2009-04-16,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,KELYB,2009-02-24,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,KELYB,2009-02-11,14.49,14.49,14.49,14.49,000,14.49 +NASDAQ,KELYB,2008-05-13,21.95,21.95,21.95,21.95,000,21.38 +NASDAQ,KELYB,2008-04-10,19.61,19.61,19.61,19.61,000,19.10 +NASDAQ,KELYB,2007-09-04,21.16,21.16,21.16,21.16,000,20.37 +NASDAQ,KELYB,2006-10-27,29.55,29.55,29.55,29.55,000,27.95 +NASDAQ,KELYB,2006-09-12,27.26,27.26,27.26,27.26,100,25.78 +NASDAQ,KELYB,2006-07-07,25.39,25.39,25.39,25.39,000,23.90 +NASDAQ,KELYB,2005-03-31,29.00,29.00,29.00,29.00,100,26.81 +NASDAQ,KELYB,2004-02-13,29.01,29.01,29.01,29.01,000,26.35 +NASDAQ,KELYB,2003-12-04,29.63,29.63,29.63,29.63,000,26.92 +NASDAQ,KELYB,2003-10-16,28.00,28.00,28.00,28.00,000,25.34 +NASDAQ,KELYB,2003-09-16,26.48,26.48,26.48,26.48,000,23.96 +NASDAQ,KELYB,2003-05-15,24.37,25.02,24.37,24.76,700,22.32 +NASDAQ,KELYB,2003-05-01,23.70,23.70,23.70,23.70,100,21.27 +NASDAQ,KELYB,2003-03-27,21.86,21.86,21.66,21.66,300,19.44 +NASDAQ,KELYB,2001-11-27,23.00,23.00,23.00,23.00,000,20.12 +NASDAQ,KELYB,2001-08-23,22.25,22.25,22.25,22.25,000,19.47 +NASDAQ,KELYB,2000-09-13,24.50,24.50,24.50,24.50,000,20.59 +NASDAQ,KELYB,2000-03-30,23.00,23.00,23.00,23.00,000,18.93 +NASDAQ,KELYB,2000-01-27,23.75,23.75,23.75,23.75,000,19.35 +NASDAQ,KELYB,1999-12-10,26.12,26.12,26.12,26.12,000,21.28 +NASDAQ,KELYB,1999-09-22,27.25,27.25,27.25,27.25,000,22.00 +NASDAQ,KELYB,1999-08-16,27.50,27.50,27.50,27.50,000,22.01 +NASDAQ,KELYB,1999-06-02,27.75,27.75,27.75,27.75,600,22.21 +NASDAQ,KELYB,1999-03-01,29.37,29.37,29.37,29.37,000,23.30 +NASDAQ,KELYB,1999-02-26,29.37,29.37,29.37,29.37,000,23.30 +NASDAQ,KELYB,1998-09-22,29.00,29.00,29.00,29.00,000,22.65 +NASDAQ,KELYB,1998-08-13,32.38,32.38,32.38,32.38,000,25.10 +NASDAQ,KELYB,1998-04-24,38.00,38.00,38.00,38.00,000,29.28 +NASDAQ,KELYB,1998-03-16,41.00,41.00,41.00,41.00,500,31.59 +NASDAQ,KELYB,1998-02-13,31.75,31.75,31.75,31.75,000,24.30 +NASDAQ,KELYB,1996-11-29,31.00,31.00,31.00,31.00,000,23.06 +NASDAQ,KELYB,1996-11-01,31.00,31.00,31.00,31.00,000,22.90 +NASDAQ,KELYB,1996-09-06,31.00,31.00,31.00,31.00,000,22.90 +NASDAQ,KELYB,1996-07-25,32.50,32.50,32.50,32.50,000,23.85 +NASDAQ,KELYB,1996-06-25,30.00,30.00,30.00,30.00,000,22.01 +NASDAQ,KELYB,1996-06-17,30.00,30.00,30.00,30.00,000,22.01 +NASDAQ,KELYB,1996-03-08,32.00,32.00,32.00,32.00,000,23.33 +NASDAQ,KELYB,1996-01-22,28.00,28.00,28.00,28.00,000,20.28 +NASDAQ,KELYB,1995-09-01,31.50,31.50,31.50,31.50,000,22.66 +NASDAQ,KOOL,2009-11-16,0.62,0.64,0.62,0.62,202500,0.62 +NASDAQ,KOOL,2009-08-27,0.65,0.66,0.64,0.64,243600,0.64 +NASDAQ,KOOL,2009-06-25,0.65,0.66,0.61,0.62,317100,0.62 +NASDAQ,KOOL,2009-06-05,0.65,0.77,0.60,0.73,2042800,0.73 +NASDAQ,KOOL,2009-05-20,0.55,0.58,0.53,0.55,362700,0.55 +NASDAQ,KOOL,2009-03-24,0.50,0.50,0.48,0.48,116200,0.48 +NASDAQ,KOOL,2009-03-16,0.49,0.52,0.47,0.51,109700,0.51 +NASDAQ,KOOL,2009-01-08,0.55,0.60,0.55,0.57,203300,0.57 +NASDAQ,KOOL,2008-09-22,1.25,1.46,1.25,1.38,273300,1.38 +NASDAQ,KOOL,2008-06-18,1.50,1.50,1.48,1.49,7200,1.49 +NASDAQ,KOOL,2007-12-07,1.98,2.02,1.93,1.95,75300,1.95 +NASDAQ,KOOL,2007-05-25,2.70,2.77,2.68,2.70,476600,2.70 +NASDAQ,KOOL,2007-05-22,2.96,2.97,2.87,2.87,371700,2.87 +NASDAQ,KOOL,2006-09-01,4.25,4.33,4.14,4.15,85000,4.15 +NASDAQ,KOOL,2005-11-07,5.07,5.10,5.00,5.08,75900,5.08 +NASDAQ,KOOL,2004-12-30,6.20,6.35,6.20,6.26,110400,6.26 +NASDAQ,KOOL,2004-12-28,6.04,6.31,6.02,6.31,152600,6.31 +NASDAQ,KOOL,2004-10-13,5.10,5.10,4.84,4.91,346300,4.91 +NASDAQ,KOOL,2004-09-27,4.50,4.55,4.28,4.52,92400,4.52 +NASDAQ,KOOL,2004-09-10,4.23,4.25,4.07,4.25,59300,4.25 +NASDAQ,KOOL,2004-08-12,3.90,3.90,3.70,3.75,58100,3.75 +NASDAQ,KOOL,2004-07-30,3.90,4.19,3.80,4.15,167800,4.15 +NASDAQ,KOOL,2004-07-13,4.36,4.45,4.11,4.31,133700,4.31 +NASDAQ,KOOL,2004-05-24,4.29,4.44,4.21,4.43,198300,4.43 +NASDAQ,KOOL,2004-05-03,4.77,4.95,4.65,4.68,94600,4.68 +NASDAQ,KOOL,2003-11-12,3.24,3.49,3.23,3.49,138400,3.49 +NASDAQ,KOOL,2003-10-07,3.23,3.23,3.12,3.15,63100,3.15 +NASDAQ,KOOL,2003-07-21,3.02,3.30,3.00,3.05,63500,3.05 +NASDAQ,KOOL,2003-02-20,2.00,2.00,1.91,1.96,9100,1.96 +NASDAQ,KOOL,2003-01-30,1.85,1.85,1.71,1.82,31300,1.82 +NASDAQ,KOOL,2002-09-11,1.60,1.60,1.60,1.60,100,1.60 +NASDAQ,KOOL,2001-10-23,1.68,1.70,1.55,1.70,66500,1.70 +NASDAQ,KOOL,2001-09-07,2.26,2.26,2.13,2.15,22300,2.15 +NASDAQ,KOOL,2001-01-19,2.25,2.44,2.22,2.44,204000,2.44 +NASDAQ,KOOL,1999-02-16,2.87,3.06,2.81,2.94,121900,2.94 +NASDAQ,KOOL,1998-10-06,1.00,1.00,0.94,0.97,14100,0.97 +NASDAQ,KOOL,1998-08-24,1.78,1.78,1.69,1.69,8900,1.69 +NASDAQ,KOOL,1998-01-30,3.19,3.19,3.13,3.13,19600,3.13 +NASDAQ,KOOL,1997-09-24,3.38,3.56,3.38,3.53,145800,3.53 +NASDAQ,KOOL,1997-06-06,3.00,3.25,3.00,3.13,28700,3.13 +NASDAQ,KOOL,1997-03-18,3.56,3.75,3.56,3.75,3300,3.75 +NASDAQ,KOOL,1996-05-06,1.50,1.50,1.38,1.38,4800,2.75 +NASDAQ,KOOL,1995-12-20,0.87,0.91,0.87,0.87,29200,1.75 +NASDAQ,KOOL,1995-10-19,0.97,1.03,0.97,1.00,4500,2.00 +NASDAQ,KSW,2009-05-04,2.83,2.88,2.75,2.87,19300,2.76 +NASDAQ,KSW,2009-04-30,2.61,2.75,2.60,2.71,8300,2.61 +NASDAQ,KSW,2008-11-17,4.92,4.96,4.60,4.89,38900,4.71 +NASDAQ,KSW,2007-11-09,6.58,6.83,6.58,6.79,38500,6.29 +NASDAQ,KSW,2007-08-08,7.03,7.05,6.65,6.85,31900,6.34 +NASDAQ,KSW,2007-04-04,6.25,6.41,6.25,6.40,13100,5.64 +NASDAQ,KSW,2006-08-23,3.80,3.84,3.75,3.80,18400,3.35 +NASDAQ,KSW,2006-05-25,4.55,4.83,4.55,4.65,31500,4.10 +NASDAQ,KSW,2005-08-05,1.62,1.78,1.62,1.78,3400,1.55 +NASDAQ,KSW,2005-06-28,1.70,1.80,1.60,1.70,43200,1.48 +NASDAQ,KALU,2009-09-03,33.27,34.24,32.96,34.17,94000,33.77 +NASDAQ,KALU,2009-08-03,33.53,33.96,33.30,33.89,161600,33.49 +NASDAQ,KALU,2009-07-07,31.43,32.04,30.81,30.95,293800,30.39 +NASDAQ,KALU,2009-03-16,18.50,19.47,18.18,18.87,267400,18.37 +NASDAQ,KALU,2008-02-12,64.50,66.09,63.39,64.14,162400,60.86 +NASDAQ,KALU,2008-02-11,64.00,64.96,63.13,64.14,160800,60.86 +NASDAQ,KALU,2007-04-23,80.18,80.60,79.61,80.00,99500,75.32 +NASDAQ,KALU,2007-02-23,72.30,73.00,71.39,72.65,100000,68.40 +NASDAQ,KALU,2007-02-20,72.88,73.16,71.30,72.74,72400,68.49 +NASDAQ,KALU,2006-12-21,59.13,59.13,57.00,57.02,12900,53.69 +NASDAQ,KITD,2009-10-29,9.50,9.76,9.44,9.50,20900,9.50 +NASDAQ,KITD,2009-10-27,9.60,9.95,8.55,9.75,53900,9.75 +NASDAQ,KITD,2009-08-18,7.01,7.14,7.00,7.01,60300,7.01 +NASDAQ,KITD,2009-01-06,0.19,0.20,0.19,0.20,1600,7.00 +NASDAQ,KITD,2008-09-17,0.22,0.22,0.18,0.20,8300,7.00 +NASDAQ,KITD,2008-07-28,0.25,0.26,0.25,0.26,600,9.10 +NASDAQ,KITD,2008-04-07,0.18,0.19,0.13,0.15,12700,5.25 +NASDAQ,KTCC,2009-12-10,3.28,3.39,3.26,3.30,47000,3.30 +NASDAQ,KTCC,2009-08-31,2.05,2.19,2.05,2.19,40300,2.19 +NASDAQ,KTCC,2009-08-28,2.09,2.10,2.05,2.05,16800,2.05 +NASDAQ,KTCC,2009-05-12,1.94,1.94,1.75,1.87,26900,1.87 +NASDAQ,KTCC,2008-04-28,2.60,2.64,2.58,2.60,76900,2.60 +NASDAQ,KTCC,2008-04-25,2.62,2.64,2.56,2.56,600,2.56 +NASDAQ,KTCC,2008-04-24,2.62,2.62,2.50,2.59,2200,2.59 +NASDAQ,KTCC,2007-06-21,4.78,5.59,4.75,5.55,109200,5.55 +NASDAQ,KTCC,2007-01-29,4.77,4.83,4.77,4.83,19000,4.83 +NASDAQ,KTCC,2006-11-07,4.93,5.06,4.74,4.91,59500,4.91 +NASDAQ,KTCC,2006-05-12,3.59,3.60,3.50,3.50,106400,3.50 +NASDAQ,KTCC,2006-03-24,4.23,4.23,4.12,4.21,17800,4.21 +NASDAQ,KTCC,2005-12-12,3.23,3.23,3.15,3.16,34000,3.16 +NASDAQ,KTCC,2005-09-08,4.85,5.00,4.85,4.88,30500,4.88 +NASDAQ,KTCC,2005-07-01,3.34,3.48,3.34,3.44,15000,3.44 +NASDAQ,KTCC,2005-06-17,3.42,3.42,3.35,3.39,28500,3.39 +NASDAQ,KTCC,2005-05-10,3.39,3.54,3.39,3.44,47700,3.44 +NASDAQ,KTCC,2005-02-02,3.15,3.16,3.09,3.09,3900,3.09 +NASDAQ,KTCC,2004-10-12,3.41,3.55,3.37,3.54,10100,3.54 +NASDAQ,KTCC,2004-05-20,3.53,3.53,3.33,3.44,11400,3.44 +NASDAQ,KTCC,2003-08-29,2.38,2.45,2.38,2.45,15100,2.45 +NASDAQ,KTCC,2002-04-18,1.39,1.42,1.25,1.42,13900,1.42 +NASDAQ,KTCC,2002-04-11,1.19,1.19,1.15,1.16,3700,1.16 +NASDAQ,KTCC,2002-01-14,1.45,1.45,1.35,1.35,500,1.35 +NASDAQ,KTCC,2000-07-24,4.28,4.50,4.19,4.38,42100,4.38 +NASDAQ,KTCC,2000-04-10,3.38,3.50,3.19,3.19,16300,3.19 +NASDAQ,KTCC,1999-12-06,4.19,4.19,4.06,4.12,6900,4.12 +NASDAQ,KTCC,1999-01-11,4.88,5.00,4.69,4.81,38000,4.81 +NASDAQ,KTCC,1998-10-06,3.00,3.00,2.87,2.87,9700,2.87 +NASDAQ,KTCC,1997-06-06,5.75,5.87,5.50,5.62,52400,5.62 +NASDAQ,KTCC,1997-02-20,7.00,7.25,6.88,7.00,27700,7.00 +NASDAQ,KTCC,1996-08-09,6.62,6.62,6.25,6.62,11400,6.62 +NASDAQ,KTCC,1995-04-04,14.25,14.38,13.63,13.88,45100,13.88 +NASDAQ,KTCC,1995-02-02,11.00,11.00,10.50,10.50,11400,10.50 +NASDAQ,KTCC,1994-11-03,10.25,10.75,10.00,10.75,34100,10.75 +NASDAQ,KTCC,1994-06-23,6.50,7.00,6.50,6.50,3600,6.50 +NASDAQ,KTCC,1994-05-23,6.25,6.75,6.25,6.50,15000,6.50 +NASDAQ,KTCC,1993-06-24,9.75,10.25,8.75,10.25,115400,10.25 +NASDAQ,KTCC,1993-05-11,10.25,11.00,10.25,11.00,135500,11.00 +NASDAQ,KTCC,1992-12-11,9.38,9.38,9.00,9.00,8800,9.00 +NASDAQ,KTCC,1992-09-24,6.75,6.88,6.62,6.88,6600,6.88 +NASDAQ,KTCC,1992-07-07,5.75,6.13,5.75,6.13,33800,6.13 +NASDAQ,KTCC,1992-03-27,6.13,6.38,6.13,6.38,27600,6.38 +NASDAQ,KTCC,1991-12-20,2.12,2.25,1.88,2.25,60400,2.25 +NASDAQ,KTCC,1991-06-25,3.62,3.88,3.62,3.62,14300,3.62 +NASDAQ,KTCC,1991-04-22,5.12,5.12,4.63,5.00,14800,5.00 +NASDAQ,KTCC,1990-11-26,3.88,3.88,3.75,3.75,1600,3.75 +NASDAQ,KTCC,1990-10-31,4.00,4.00,3.88,3.88,4100,3.88 +NASDAQ,KTCC,1990-08-28,4.50,4.50,4.25,4.25,14300,4.25 +NASDAQ,KPPC,2009-03-18,2.08,2.26,1.89,2.26,88000,2.26 +NASDAQ,KPPC,2009-01-05,2.67,2.88,2.57,2.80,189200,2.80 +NASDAQ,KPPC,2008-12-12,3.73,3.92,3.70,3.82,85800,3.82 +NASDAQ,KPPC,2008-06-04,7.06,7.09,6.91,7.09,38400,7.09 +NASDAQ,KPPC,2008-05-30,7.12,7.13,6.94,7.13,66800,7.13 +NASDAQ,KPPC,2008-01-03,7.18,7.18,6.66,6.70,31900,6.70 +NASDAQ,KPPC,2007-12-05,7.09,7.30,7.09,7.25,15500,7.25 +NASDAQ,KPPC,2007-08-27,7.06,7.24,7.02,7.04,20500,7.04 +NASDAQ,KPPC,2007-06-29,7.53,7.70,7.53,7.59,57600,7.59 +NASDAQ,KPPC,2007-04-27,6.63,6.63,6.56,6.56,4600,6.56 +NASDAQ,KPPC,2007-03-15,6.42,6.50,6.40,6.50,75000,6.50 +NASDAQ,KPPC,2007-03-07,6.44,6.44,6.42,6.44,138700,6.44 +NASDAQ,KPPC,2007-03-05,6.30,6.30,6.30,6.30,13800,6.30 +NASDAQ,KFFB,2009-12-21,11.46,11.54,11.10,11.20,8300,11.09 +NASDAQ,KFFB,2009-10-09,13.15,13.15,13.06,13.06,800,12.81 +NASDAQ,KFFB,2009-02-26,10.10,10.10,10.10,10.10,800,9.74 +NASDAQ,KFFB,2008-11-18,9.80,9.80,9.80,9.80,1000,9.36 +NASDAQ,KFFB,2008-11-03,9.60,9.68,9.60,9.68,800,9.25 +NASDAQ,KFFB,2008-01-15,9.85,9.90,9.80,9.90,4200,9.07 +NASDAQ,KFFB,2008-01-02,9.90,9.90,9.90,9.90,000,9.07 +NASDAQ,KFFB,2007-11-01,9.95,9.95,9.95,9.95,1700,9.12 +NASDAQ,KFFB,2007-10-25,10.05,10.05,10.05,10.05,3900,9.12 +NASDAQ,KFFB,2007-09-04,10.00,10.00,9.88,10.00,29200,9.07 +NASDAQ,KFFB,2007-07-09,10.05,10.05,10.05,10.05,000,9.03 +NASDAQ,KFFB,2007-05-11,10.03,10.10,10.03,10.10,700,9.07 +NASDAQ,KFFB,2007-04-09,10.09,10.22,10.00,10.00,8300,8.89 +NASDAQ,KFFB,2007-02-26,10.39,10.39,10.20,10.20,13900,9.07 +NASDAQ,KFFB,2005-10-25,9.89,9.89,9.89,9.89,300,8.29 +NASDAQ,KFFB,2005-04-19,11.45,11.45,11.06,11.43,5400,9.41 +NASDAQ,KSWS,2009-12-04,9.16,9.40,9.13,9.39,75900,9.39 +NASDAQ,KSWS,2008-11-20,11.34,11.47,10.31,10.37,280500,8.78 +NASDAQ,KSWS,2008-09-23,18.67,19.50,18.61,18.78,244000,15.86 +NASDAQ,KSWS,2008-08-14,17.50,17.70,17.26,17.64,162700,14.89 +NASDAQ,KSWS,2007-11-26,17.83,18.26,17.60,17.79,398000,14.89 +NASDAQ,KSWS,2007-07-09,28.94,29.16,28.51,28.64,308800,23.91 +NASDAQ,KSWS,2006-07-26,24.29,24.42,23.80,23.94,221500,19.85 +NASDAQ,KSWS,2005-10-06,28.55,29.18,28.24,28.45,281400,23.47 +NASDAQ,KSWS,2005-09-01,30.50,31.15,30.04,30.42,257500,25.05 +NASDAQ,KSWS,2005-07-20,32.75,33.14,32.61,33.03,179600,27.20 +NASDAQ,KSWS,2005-01-20,31.17,31.34,30.05,30.26,221800,24.86 +NASDAQ,KSWS,2004-11-23,26.49,27.15,26.37,27.00,476200,22.16 +NASDAQ,KSWS,2004-07-23,18.50,18.74,18.25,18.36,608500,15.05 +NASDAQ,KSWS,2004-04-30,19.99,20.00,18.80,19.47,1804700,15.94 +NASDAQ,KSWS,2004-03-05,26.10,26.42,25.71,26.39,474400,21.58 +NASDAQ,KSWS,2003-12-11,46.18,47.68,46.01,47.41,408000,19.37 +NASDAQ,KSWS,2003-01-14,22.45,22.66,22.00,22.30,184400,9.10 +NASDAQ,KSWS,2002-10-30,25.35,26.06,24.75,26.06,686600,10.63 +NASDAQ,KSWS,2002-10-08,20.55,21.36,20.55,21.36,212600,8.71 +NASDAQ,KSWS,2002-08-02,19.01,19.51,18.51,18.80,275600,7.67 +NASDAQ,KSWS,2002-03-07,36.87,38.30,36.50,38.19,589200,7.78 +NASDAQ,KSWS,2001-12-19,34.89,35.20,34.45,35.04,479200,7.13 +NASDAQ,KSWS,2000-09-07,21.75,23.25,21.56,23.25,420800,4.72 +NASDAQ,KSWS,2000-08-28,22.00,22.25,21.87,22.06,316400,4.48 +NASDAQ,KSWS,1999-11-22,15.03,15.44,14.38,14.63,731200,2.96 +NASDAQ,KSWS,1999-05-24,51.00,52.63,49.25,51.25,1621200,10.36 +NASDAQ,KSWS,1999-03-09,53.25,55.88,53.00,54.75,707200,5.53 +NASDAQ,KSWS,1998-12-22,27.00,27.00,26.50,26.50,31200,2.68 +NASDAQ,KSWS,1998-09-10,23.12,23.25,23.12,23.25,107200,2.35 +NASDAQ,KSWS,1996-09-03,10.50,10.88,10.50,10.69,204000,1.07 +NASDAQ,KSWS,1996-08-16,10.63,10.63,10.50,10.50,142400,1.05 +NASDAQ,KSWS,1995-01-13,19.50,20.50,19.50,20.50,35200,2.02 +NASDAQ,KSWS,1994-02-07,23.00,23.00,22.00,23.00,268800,2.26 +NASDAQ,KSWS,1993-08-18,22.25,22.25,21.50,21.50,153600,2.11 +NASDAQ,KSWS,1993-07-08,22.75,23.50,22.75,23.25,84800,2.29 +NASDAQ,KSWS,1993-06-11,23.75,24.25,23.75,23.75,430400,2.34 +NASDAQ,KSWS,1992-12-03,23.75,24.50,23.50,24.25,140000,2.38 +NASDAQ,KSWS,1991-09-12,19.50,21.75,19.50,21.50,702400,2.11 +NASDAQ,KSWS,1990-08-22,19.50,19.50,18.00,18.50,664800,1.82 +NASDAQ,KSWS,1990-08-16,23.25,23.25,21.25,21.50,410400,2.11 +NASDAQ,KSWS,1990-08-09,21.50,23.50,21.50,23.50,837600,2.31 +NASDAQ,KONA,2009-06-05,3.98,3.98,3.92,3.93,16800,3.93 +NASDAQ,KONA,2009-04-30,2.38,2.47,2.05,2.10,81300,2.10 +NASDAQ,KONA,2008-09-04,6.90,6.90,6.51,6.51,5500,6.51 +NASDAQ,KONA,2008-05-15,8.50,8.72,8.50,8.58,16200,8.58 +NASDAQ,KONA,2007-10-08,17.21,17.56,17.21,17.52,8700,17.52 +NASDAQ,KONA,2007-07-23,19.60,19.60,18.85,18.93,19800,18.93 +NASDAQ,KONA,2007-05-21,17.32,17.55,17.32,17.38,6100,17.38 +NASDAQ,KONA,2007-02-15,16.59,16.82,16.00,16.39,92300,16.39 +NASDAQ,KONA,2007-01-17,19.74,19.74,19.16,19.20,13700,19.20 +NASDAQ,KONA,2006-11-07,16.82,17.00,16.65,16.77,7800,16.77 +NASDAQ,KONA,2006-03-23,10.15,10.15,9.80,10.00,37500,10.00 +NASDAQ,KEYN,2010-01-14,10.47,10.56,10.42,10.49,14300,10.49 +NASDAQ,KEYN,2010-01-05,10.91,10.95,10.72,10.87,65600,10.87 +NASDAQ,KEYN,2008-09-24,13.38,13.60,12.74,12.74,25100,12.68 +NASDAQ,KEYN,2008-07-21,13.27,13.28,13.11,13.21,13400,13.15 +NASDAQ,KEYN,2008-07-11,13.02,13.28,12.92,13.25,53600,13.19 +NASDAQ,KEYN,2008-06-12,13.08,13.25,12.94,13.09,22900,13.03 +NASDAQ,KEYN,2007-09-10,13.06,13.12,12.04,12.48,517500,12.42 +NASDAQ,KEYN,2007-05-24,15.79,15.80,15.57,15.57,68100,15.50 +NASDAQ,KEYN,2006-12-13,10.97,10.97,10.84,10.87,31200,10.82 +NASDAQ,KEYN,2006-08-25,10.37,10.42,10.21,10.21,29400,10.16 +NASDAQ,KEYN,2006-07-21,10.48,10.48,10.16,10.25,46300,10.20 +NASDAQ,KEYN,2006-03-28,10.92,11.00,10.84,10.92,70300,10.87 +NASDAQ,KEYN,2006-03-21,10.84,10.92,10.60,10.62,201600,10.57 +NASDAQ,KEYN,2006-02-14,11.50,11.64,11.48,11.54,82900,11.48 +NASDAQ,KEYN,2005-12-09,12.99,13.09,12.75,13.09,226700,13.03 +NASDAQ,KEYN,2005-04-12,11.58,11.90,11.58,11.84,127400,11.78 +NASDAQ,KEYN,2005-01-06,13.29,13.90,13.25,13.45,45200,13.39 +NASDAQ,KEYN,2004-11-05,13.25,13.43,13.07,13.40,69000,13.34 +NASDAQ,KEYN,2004-07-09,13.21,13.70,13.07,13.65,49600,13.58 +NASDAQ,KEYN,2003-10-31,11.39,11.49,11.23,11.35,194700,11.30 +NASDAQ,KEYN,2003-04-03,9.31,9.39,9.31,9.35,36800,9.31 +NASDAQ,KEYN,2003-02-24,8.52,8.64,8.52,8.64,29300,8.60 +NASDAQ,KEYN,2002-12-03,8.14,8.18,7.91,7.96,32000,7.92 +NASDAQ,KEYN,2002-09-16,6.85,6.99,6.75,6.93,74000,6.90 +NASDAQ,KEYN,2001-12-04,8.00,8.30,7.90,8.02,130600,7.98 +NASDAQ,KEYN,2001-03-08,13.94,14.00,13.50,13.94,128400,13.87 +NASDAQ,KEYN,2000-04-24,52.25,56.25,51.38,53.06,595800,52.81 +NASDAQ,KEYN,2000-01-07,74.00,74.62,73.56,74.00,44800,73.65 +NASDAQ,KFRC,2009-08-13,11.48,11.88,11.12,11.84,193800,11.84 +NASDAQ,KFRC,2009-02-05,7.14,7.35,7.03,7.32,202100,7.32 +NASDAQ,KFRC,2008-10-17,8.64,8.78,8.02,8.22,461500,8.22 +NASDAQ,KFRC,2008-08-20,10.40,10.61,10.27,10.47,227200,10.47 +NASDAQ,KFRC,2008-01-10,8.98,9.32,8.79,9.09,230400,9.09 +NASDAQ,KFRC,2007-05-31,16.25,16.25,15.84,16.07,176500,16.07 +NASDAQ,KFRC,2007-04-16,14.10,14.38,13.98,14.38,193400,14.38 +NASDAQ,KFRC,2007-03-13,13.04,13.04,12.52,12.62,164700,12.62 +NASDAQ,KFRC,2007-01-04,12.65,12.78,12.47,12.70,123100,12.70 +NASDAQ,KFRC,2006-08-25,11.68,11.75,11.29,11.37,69600,11.37 +NASDAQ,KFRC,2006-03-02,12.05,12.08,11.94,12.03,301900,12.03 +NASDAQ,KFRC,2006-02-03,12.79,12.84,12.52,12.53,82300,12.53 +NASDAQ,KFRC,2005-08-26,10.28,10.34,9.60,9.77,92000,9.77 +NASDAQ,KFRC,2005-07-12,8.54,8.74,8.35,8.46,208400,8.46 +NASDAQ,KFRC,2005-05-02,7.94,8.00,7.86,8.00,110100,8.00 +NASDAQ,KFRC,2004-03-04,9.80,9.99,9.60,9.95,44000,9.95 +NASDAQ,KFRC,2003-04-11,2.71,2.83,2.71,2.73,175400,2.73 +NASDAQ,KFRC,2003-03-13,2.44,2.44,2.19,2.29,36500,2.29 +NASDAQ,KFRC,2003-03-04,2.49,2.80,2.49,2.51,12700,2.51 +NASDAQ,KFRC,2002-12-12,4.69,4.90,4.51,4.90,68500,4.90 +NASDAQ,KFRC,2001-01-16,3.00,3.03,2.66,2.66,448900,2.66 +NASDAQ,KFRC,2000-09-26,3.75,3.75,3.62,3.69,305000,3.69 +NASDAQ,KFRC,2000-08-08,4.48,4.50,4.38,4.44,331000,4.44 +NASDAQ,KFRC,1999-09-20,8.06,8.50,8.06,8.38,238300,8.38 +NASDAQ,KFRC,1999-05-18,13.44,13.63,13.06,13.37,60700,13.37 +NASDAQ,KFRC,1999-03-25,7.75,8.69,7.63,8.38,976600,8.38 +NASDAQ,KFRC,1999-02-16,13.12,13.63,13.06,13.44,161300,13.44 +NASDAQ,KFRC,1998-09-23,21.13,23.38,21.13,23.00,705400,23.00 +NASDAQ,KFRC,1998-09-04,22.00,22.63,21.06,21.62,232500,21.62 +NASDAQ,KFRC,1998-06-02,27.38,27.88,27.38,27.56,103100,27.56 +NASDAQ,KFRC,1998-03-16,24.25,24.38,23.31,24.38,205600,24.38 +NASDAQ,KFRC,1997-03-21,21.50,21.50,21.00,21.00,120200,10.50 +NASDAQ,KFRC,1996-10-24,25.50,28.75,25.12,27.50,454800,13.75 +NASDAQ,KFRC,1996-09-10,28.75,28.75,28.00,28.75,21800,14.38 +NASDAQ,KFRC,1996-02-12,25.75,25.75,25.00,25.00,7200,6.25 +NASDAQ,KFRC,1995-12-22,21.00,22.50,21.00,22.50,30800,5.62 +NASDAQ,KTEC,2009-10-20,11.85,11.88,11.79,11.88,800,11.88 +NASDAQ,KTEC,2009-07-29,10.20,10.35,10.16,10.31,27800,10.31 +NASDAQ,KTEC,2009-04-03,9.30,9.92,9.01,9.74,11200,9.74 +NASDAQ,KTEC,2009-03-19,11.15,11.17,10.43,10.75,14200,10.75 +NASDAQ,KTEC,2008-10-23,17.12,18.38,16.15,17.54,12400,17.54 +NASDAQ,KTEC,2008-07-29,31.76,32.80,31.75,32.51,13100,32.51 +NASDAQ,KTEC,2007-06-29,22.50,22.55,22.32,22.39,43900,22.39 +NASDAQ,KTEC,2006-12-18,14.91,15.05,14.91,15.05,15600,15.05 +NASDAQ,KTEC,2006-11-09,12.80,12.80,12.41,12.50,2000,12.50 +NASDAQ,KTEC,2006-08-11,12.20,12.37,12.04,12.37,3500,12.37 +NASDAQ,KTEC,2006-05-22,12.04,12.40,12.04,12.40,9100,12.40 +NASDAQ,KTEC,2006-01-23,12.60,12.60,12.60,12.60,800,12.60 +NASDAQ,KTEC,2005-06-23,10.71,11.00,10.63,10.93,6600,10.93 +NASDAQ,KTEC,2005-04-11,10.00,10.00,9.77,9.77,7300,9.77 +NASDAQ,KTEC,2004-10-04,10.89,11.00,10.89,11.00,3900,11.00 +NASDAQ,KTEC,2004-09-24,11.15,11.33,11.14,11.18,3800,11.18 +NASDAQ,KTEC,2002-01-22,2.98,2.98,2.98,2.98,1100,2.98 +NASDAQ,KTEC,2002-01-09,2.67,2.82,2.67,2.81,5100,2.81 +NASDAQ,KTEC,2000-08-09,9.00,9.00,8.81,8.95,17100,8.95 +NASDAQ,KTEC,2000-07-21,9.25,9.25,9.00,9.00,12000,9.00 +NASDAQ,KTEC,2000-01-05,8.87,9.06,8.75,9.06,27700,9.06 +NASDAQ,KTEC,1999-07-02,8.75,9.13,8.75,9.13,2000,9.13 +NASDAQ,KTEC,1999-03-18,6.50,6.50,6.50,6.50,3200,6.50 +NASDAQ,KTEC,1998-01-22,11.25,11.25,11.25,11.25,2300,11.25 +NASDAQ,KTEC,1997-12-31,9.88,10.37,9.88,10.12,46700,10.12 +NASDAQ,KTEC,1997-04-15,17.50,18.50,17.50,18.25,18000,18.25 +NASDAQ,KTEC,1996-04-11,19.12,19.88,19.00,19.88,64800,19.88 +NASDAQ,KTEC,1996-01-11,14.12,14.50,13.88,14.38,13000,14.38 +NASDAQ,KTEC,1995-12-18,14.02,14.02,13.25,13.25,18600,13.25 +NASDAQ,KRNY,2010-01-29,9.77,9.80,9.65,9.70,21900,9.70 +NASDAQ,KRNY,2009-11-19,9.82,9.85,9.60,9.73,40500,9.68 +NASDAQ,KRNY,2009-11-03,9.85,10.05,9.85,10.01,39700,9.96 +NASDAQ,KRNY,2009-07-20,11.69,11.69,11.37,11.53,47100,11.42 +NASDAQ,KRNY,2009-03-03,9.56,9.72,9.02,9.02,38800,8.85 +NASDAQ,KRNY,2008-12-05,12.12,12.68,11.76,12.60,38400,12.31 +NASDAQ,KRNY,2008-09-05,13.37,13.48,13.25,13.36,58400,13.00 +NASDAQ,KRNY,2008-01-28,11.00,11.68,11.00,11.68,50000,11.27 +NASDAQ,KRNY,2006-03-09,13.47,13.53,13.40,13.49,101300,12.64 +NASDAQ,KRNY,2006-02-28,13.14,13.23,13.10,13.22,34400,12.39 +NASDAQ,KRNY,2005-05-25,10.48,10.59,10.44,10.45,52100,9.68 +NASDAQ,KRNY,2005-05-16,10.29,10.49,10.27,10.46,25700,9.69 +NASDAQ,KRNY,2005-04-28,10.30,10.48,10.27,10.28,24100,9.53 +NASDAQ,KRNY,2005-03-31,11.40,11.60,11.08,11.12,1111100,10.30 +NASDAQ,KONG,2010-02-04,8.50,8.53,7.81,7.98,445800,7.98 +NASDAQ,KONG,2010-01-27,9.70,10.05,8.67,8.96,1404800,8.96 +NASDAQ,KONG,2009-06-04,9.66,10.01,9.40,9.99,435800,9.99 +NASDAQ,KONG,2009-02-24,4.40,4.73,4.40,4.73,117200,4.73 +NASDAQ,KONG,2008-01-29,5.12,5.21,5.00,5.11,120000,5.11 +NASDAQ,KONG,2007-06-28,4.75,4.82,4.75,4.79,69200,4.79 +NASDAQ,KONG,2007-05-29,5.20,5.50,5.20,5.46,508500,5.46 +NASDAQ,KONG,2007-01-31,7.95,8.03,7.67,7.84,666000,7.84 +NASDAQ,KONG,2006-03-16,11.75,12.46,11.70,12.34,371100,12.34 +NASDAQ,KONG,2005-12-12,11.00,11.74,11.00,11.44,288900,11.44 +NASDAQ,KONG,2005-09-13,11.37,11.37,11.04,11.08,123400,11.08 +NASDAQ,KONG,2005-04-21,7.10,7.32,7.02,7.28,152400,7.28 +NASDAQ,KONG,2005-03-30,7.51,8.02,7.51,8.00,184300,8.00 +NASDAQ,KONG,2005-03-18,8.00,8.05,7.72,7.90,203500,7.90 +NASDAQ,KONG,2005-02-18,9.12,9.29,8.93,9.06,166000,9.06 +NASDAQ,KONG,2004-10-28,6.90,7.25,6.76,6.80,239500,6.80 +NASDAQ,KONG,2004-09-13,7.58,7.58,6.66,7.00,371400,7.00 +NASDAQ,KONG,2004-07-30,8.86,9.00,8.86,8.95,14900,8.95 +NASDAQ,KONG,2004-07-29,9.25,9.25,8.80,9.00,83400,9.00 +NASDAQ,KOPN,2009-09-24,4.69,4.77,4.43,4.61,371200,4.61 +NASDAQ,KOPN,2009-04-17,2.95,2.95,2.78,2.80,310700,2.80 +NASDAQ,KOPN,2009-03-16,1.74,1.80,1.69,1.75,183900,1.75 +NASDAQ,KOPN,2009-02-27,1.55,1.64,1.55,1.59,195700,1.59 +NASDAQ,KOPN,2008-10-31,2.04,2.32,2.00,2.32,371900,2.32 +NASDAQ,KOPN,2008-10-30,1.89,2.10,1.84,2.00,130400,2.00 +NASDAQ,KOPN,2008-08-08,2.97,3.22,2.95,3.21,299600,3.21 +NASDAQ,KOPN,2008-01-16,2.98,3.10,2.91,3.00,235600,3.00 +NASDAQ,KOPN,2007-05-31,3.51,3.60,3.44,3.58,765700,3.58 +NASDAQ,KOPN,2006-11-24,3.40,3.45,3.36,3.45,85500,3.45 +NASDAQ,KOPN,2006-11-15,3.70,3.74,3.60,3.70,432200,3.70 +NASDAQ,KOPN,2006-06-29,3.54,3.61,3.39,3.59,1325900,3.59 +NASDAQ,KOPN,2005-10-18,5.86,5.94,5.79,5.83,235700,5.83 +NASDAQ,KOPN,2005-09-07,6.64,6.65,6.48,6.48,451100,6.48 +NASDAQ,KOPN,2005-05-12,3.10,3.31,3.10,3.22,332900,3.22 +NASDAQ,KOPN,2005-05-02,3.05,3.13,2.95,3.05,259200,3.05 +NASDAQ,KOPN,2005-03-17,3.32,3.35,3.18,3.20,768400,3.20 +NASDAQ,KOPN,2004-06-25,5.04,5.21,5.00,5.08,546500,5.08 +NASDAQ,KOPN,2003-03-13,4.60,4.85,4.59,4.85,244600,4.85 +NASDAQ,KOPN,2003-03-12,4.58,4.62,4.43,4.54,214300,4.54 +NASDAQ,KOPN,2002-08-26,7.13,7.42,6.91,7.39,308600,7.39 +NASDAQ,KOPN,2002-05-15,8.26,8.75,8.14,8.53,919100,8.53 +NASDAQ,KOPN,2002-05-01,7.79,7.94,7.39,7.59,1019800,7.59 +NASDAQ,KOPN,2001-10-25,13.17,13.58,12.55,13.30,781000,13.30 +NASDAQ,KOPN,2001-08-21,13.07,13.34,12.25,12.31,366300,12.31 +NASDAQ,KOPN,2001-05-21,10.16,12.08,10.15,12.03,2664100,12.03 +NASDAQ,KOPN,2001-03-09,7.50,7.56,6.88,7.00,511000,7.00 +NASDAQ,KOPN,2000-12-07,12.62,14.12,12.50,13.62,1410800,13.62 +NASDAQ,KOPN,2000-12-04,10.38,11.19,9.81,10.31,1023400,10.31 +NASDAQ,KOPN,2000-10-06,17.12,17.44,15.69,15.88,1297900,15.88 +NASDAQ,KOPN,2000-08-18,27.06,30.75,27.00,30.00,2696000,30.00 +NASDAQ,KOPN,1999-12-13,79.38,79.50,75.63,77.00,291200,19.25 +NASDAQ,KOPN,1999-12-08,72.06,76.38,70.75,75.50,240800,18.87 +NASDAQ,KOPN,1999-06-25,22.75,22.94,21.50,21.94,182400,5.48 +NASDAQ,KOPN,1999-03-19,14.44,14.44,13.62,13.84,95200,3.46 +NASDAQ,KOPN,1997-08-04,18.88,18.88,17.62,18.00,136800,4.50 +NASDAQ,KOPN,1995-05-12,9.12,9.50,9.00,9.50,183200,2.37 +NASDAQ,KOPN,1994-03-28,17.25,17.25,16.50,17.12,31200,4.28 +NASDAQ,KOPN,1993-07-12,24.50,24.50,24.00,24.50,12000,6.12 +NASDAQ,KOPN,1992-11-13,14.25,14.25,13.25,13.75,80800,3.44 +NASDAQ,KOPN,1992-08-12,10.00,10.00,9.50,9.75,6800,2.44 +NASDAQ,KOPN,1992-07-07,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,KOPN,1992-06-29,10.25,10.25,10.25,10.25,800,2.56 +NASDAQ,KOPN,1992-05-11,10.12,10.50,10.00,10.00,41600,2.50 +NASDAQ,KENT,2010-02-05,1.43,1.43,1.42,1.42,2000,1.42 +NASDAQ,KENT,2009-05-28,1.54,1.54,1.53,1.53,800,1.53 +NASDAQ,KENT,2009-05-04,1.53,1.53,1.53,1.53,000,1.53 +NASDAQ,KENT,2009-03-24,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,KENT,2008-03-25,1.95,1.95,1.95,1.95,1500,1.95 +NASDAQ,KENT,2007-11-06,2.13,2.13,2.13,2.13,000,2.13 +NASDAQ,KENT,2007-07-26,2.40,2.40,2.08,2.14,2800,2.14 +NASDAQ,KENT,2007-02-16,2.35,2.35,2.33,2.35,300,2.35 +NASDAQ,KENT,2006-10-27,2.23,2.39,2.23,2.24,4100,2.24 +NASDAQ,KENT,2006-09-18,2.21,2.21,2.21,2.21,300,2.21 +NASDAQ,KENT,2006-07-19,2.28,2.28,2.26,2.26,1500,2.26 +NASDAQ,KENT,2006-01-27,2.43,2.52,2.40,2.46,9000,2.46 +NASDAQ,KENT,2005-11-01,2.27,2.27,2.23,2.23,1300,2.23 +NASDAQ,KENT,2005-09-19,2.35,2.35,2.35,2.35,000,2.35 +NASDAQ,KENT,2004-12-28,2.56,2.67,2.43,2.45,11200,2.24 +NASDAQ,KENT,2004-11-26,2.65,2.65,2.61,2.61,4200,2.38 +NASDAQ,KENT,2004-06-22,2.21,2.30,2.20,2.28,31000,2.08 +NASDAQ,KENT,2004-05-05,2.90,3.19,2.70,2.78,37700,2.54 +NASDAQ,KENT,2003-09-22,4.76,4.76,4.01,4.17,4400,1.91 +NASDAQ,KENT,2003-05-01,3.23,3.23,3.23,3.23,000,1.48 +NASDAQ,KENT,2002-07-03,3.72,3.72,3.72,3.72,000,1.70 +NASDAQ,KENT,2002-01-15,4.56,4.56,4.56,4.56,000,2.08 +NASDAQ,KENT,2001-05-14,4.00,4.00,4.00,4.00,1000,1.83 +NASDAQ,KENT,2000-10-06,4.19,4.19,4.19,4.19,000,1.91 +NASDAQ,KENT,2000-06-08,4.25,4.25,4.25,4.25,2000,1.94 +NASDAQ,KENT,1999-07-16,4.00,4.00,4.00,4.00,1200,1.83 +NASDAQ,KENT,1999-03-04,3.62,3.88,3.62,3.88,8200,1.77 +NASDAQ,KENT,1998-12-07,3.38,3.38,3.38,3.38,200,1.54 +NASDAQ,KENT,1995-11-14,7.88,7.88,7.00,7.00,16400,1.60 +NASDAQ,KENT,1995-06-27,6.50,6.50,6.50,6.50,400,1.48 +NASDAQ,KENT,1993-07-29,6.75,6.75,6.75,6.75,1200,1.54 +NASDAQ,KLIC,2009-10-13,6.10,6.14,5.89,5.95,543800,5.95 +NASDAQ,KLIC,2009-10-08,6.20,6.23,5.98,6.04,548700,6.04 +NASDAQ,KLIC,2009-08-10,5.32,5.37,5.10,5.14,831700,5.14 +NASDAQ,KLIC,2009-06-04,4.49,4.67,4.45,4.59,605100,4.59 +NASDAQ,KLIC,2009-06-03,4.71,4.73,4.39,4.43,586400,4.43 +NASDAQ,KLIC,2008-10-13,3.39,3.58,3.25,3.53,592300,3.53 +NASDAQ,KLIC,2008-07-10,6.40,6.59,6.31,6.44,667200,6.44 +NASDAQ,KLIC,2007-12-04,7.03,7.11,6.96,6.96,666000,6.96 +NASDAQ,KLIC,2006-07-21,7.00,7.00,6.60,6.61,2114000,6.61 +NASDAQ,KLIC,2006-07-05,7.64,7.64,7.30,7.44,838200,7.44 +NASDAQ,KLIC,2005-09-14,8.17,8.31,7.98,7.98,1345500,7.98 +NASDAQ,KLIC,2005-07-27,9.59,10.07,9.40,10.04,1443600,10.04 +NASDAQ,KLIC,2005-02-28,6.52,6.78,6.41,6.48,1539000,6.48 +NASDAQ,KLIC,2004-09-20,5.75,6.19,5.70,5.99,1107000,5.99 +NASDAQ,KLIC,2004-03-12,11.64,12.00,11.58,11.87,997000,11.87 +NASDAQ,KLIC,2003-07-31,8.55,8.94,8.47,8.67,1104000,8.67 +NASDAQ,KLIC,2003-04-10,5.05,5.06,4.84,4.95,393400,4.95 +NASDAQ,KLIC,2002-10-04,3.15,3.15,2.27,2.38,1632600,2.38 +NASDAQ,KLIC,2002-09-27,3.05,3.23,2.93,2.93,570300,2.93 +NASDAQ,KLIC,2002-07-31,6.88,7.10,6.35,6.58,960100,6.58 +NASDAQ,KLIC,2000-12-18,11.25,11.31,10.62,10.81,723200,10.81 +NASDAQ,KLIC,2000-12-07,9.62,9.69,9.25,9.44,727800,9.44 +NASDAQ,KLIC,2000-07-19,61.62,61.62,57.00,57.94,588600,28.97 +NASDAQ,KLIC,2000-02-11,69.00,69.50,66.00,66.06,911600,33.03 +NASDAQ,KLIC,1999-06-14,23.94,24.06,23.00,23.31,155600,11.66 +NASDAQ,KLIC,1998-12-29,17.25,17.38,16.81,16.88,112600,8.44 +NASDAQ,KLIC,1997-10-16,37.00,37.25,32.12,33.19,1400000,16.59 +NASDAQ,KLIC,1997-02-11,22.75,23.75,22.38,23.38,667400,11.69 +NASDAQ,KLIC,1996-01-12,20.00,20.25,19.00,19.00,403200,9.50 +NASDAQ,KLIC,1995-11-30,28.50,29.75,27.50,28.38,497200,14.19 +NASDAQ,KLIC,1995-04-26,39.75,44.25,39.50,43.50,2048000,10.88 +NASDAQ,KLIC,1995-04-03,27.38,27.50,26.50,26.81,133200,6.70 +NASDAQ,KLIC,1994-10-20,15.25,15.87,15.25,15.87,179200,3.97 +NASDAQ,KLIC,1994-09-29,16.62,17.00,16.38,16.38,253600,4.09 +NASDAQ,KLIC,1994-09-28,16.50,17.00,16.25,17.00,282400,4.25 +NASDAQ,KLIC,1993-06-04,21.00,21.12,20.50,20.62,213200,5.16 +NASDAQ,KLIC,1993-04-23,12.50,12.75,12.38,12.38,218400,3.09 +NASDAQ,KLIC,1993-03-04,10.75,11.13,10.75,10.88,253200,2.72 +NASDAQ,KLIC,1992-09-11,4.62,5.00,4.62,4.75,5600,1.19 +NASDAQ,KLIC,1992-08-28,5.25,5.25,4.88,5.00,74400,1.25 +NASDAQ,KLIC,1992-06-03,5.25,5.25,4.88,5.00,2400,1.25 +NASDAQ,KLIC,1992-05-26,5.00,5.00,4.75,5.00,73600,1.25 +NASDAQ,KLIC,1991-10-29,6.25,6.38,6.25,6.38,8000,1.59 +NASDAQ,KLIC,1991-05-29,8.62,8.62,8.37,8.50,36400,2.13 +NASDAQ,KLIC,1991-05-14,8.75,9.00,8.75,8.75,7200,2.19 +NASDAQ,KLIC,1990-10-31,5.13,5.13,5.13,5.13,800,1.28 +NASDAQ,KLIC,1990-08-30,7.75,7.75,7.50,7.75,10000,1.94 +NASDAQ,KFED,2010-01-15,8.91,9.10,8.77,8.80,5800,8.68 +NASDAQ,KFED,2008-05-02,11.47,11.57,11.35,11.53,52000,10.43 +NASDAQ,KFED,2008-04-18,11.50,11.60,11.30,11.45,65400,10.36 +NASDAQ,KFED,2007-09-21,14.25,14.34,13.48,13.91,49400,12.36 +NASDAQ,KFED,2007-03-21,19.09,19.24,19.09,19.24,600,16.88 +NASDAQ,KFED,2006-10-19,16.14,16.73,16.14,16.70,17900,14.49 +NASDAQ,KFED,2006-05-10,13.51,13.60,13.51,13.60,400,11.67 +NASDAQ,KFED,2006-04-04,12.74,12.74,12.74,12.74,000,10.93 +NASDAQ,KFED,2006-01-25,12.10,12.10,12.10,12.10,9800,10.32 +NASDAQ,KFED,2005-12-07,12.20,12.21,12.16,12.16,8400,10.37 +NASDAQ,KFED,2005-05-16,11.30,11.66,11.30,11.55,17400,9.70 +NASDAQ,KFED,2005-01-14,14.41,14.60,14.41,14.50,4600,12.14 +NASDAQ,KFED,2004-12-16,15.19,15.19,14.82,14.84,5600,12.42 +NASDAQ,KFED,2004-06-30,12.71,12.95,12.71,12.75,12800,10.64 +NASDAQ,KTOS,2009-05-14,0.71,0.80,0.71,0.80,8300,8.00 +NASDAQ,KTOS,2008-02-27,1.97,2.00,1.91,1.95,7900,19.50 +NASDAQ,KTOS,2006-12-06,2.48,2.49,2.41,2.45,65900,24.50 +NASDAQ,KTOS,2006-10-06,2.07,2.08,2.02,2.04,28600,20.40 +NASDAQ,KTOS,2006-05-12,3.63,3.75,3.56,3.68,60800,36.80 +NASDAQ,KTOS,2005-10-21,6.50,6.57,6.29,6.32,77200,63.20 +NASDAQ,KTOS,2004-07-16,8.82,8.82,8.43,8.46,47400,84.60 +NASDAQ,KTOS,2004-03-04,12.88,13.06,12.73,13.02,88200,130.20 +NASDAQ,KTOS,2003-07-17,11.83,11.88,11.16,11.18,54000,111.80 +NASDAQ,KTOS,2002-07-08,4.53,4.70,4.38,4.50,5900,45.00 +NASDAQ,KTOS,2002-02-14,4.30,4.30,3.77,3.84,200800,38.40 +NASDAQ,KTOS,2001-04-27,6.36,6.74,5.97,6.51,51600,65.10 +NASDAQ,KTOS,2001-03-23,7.41,7.44,6.78,7.09,77000,70.94 +NASDAQ,KVHI,2010-01-08,14.69,15.20,14.69,15.16,65400,15.16 +NASDAQ,KVHI,2009-11-20,12.27,12.50,12.27,12.49,38400,12.49 +NASDAQ,KVHI,2009-07-30,7.50,7.75,7.43,7.65,57100,7.65 +NASDAQ,KVHI,2009-04-16,5.21,5.31,5.15,5.31,3800,5.31 +NASDAQ,KVHI,2008-10-13,5.82,6.23,5.47,6.05,45600,6.05 +NASDAQ,KVHI,2008-10-02,8.72,8.75,8.40,8.40,28600,8.40 +NASDAQ,KVHI,2008-06-18,8.90,9.00,8.87,8.87,36800,8.87 +NASDAQ,KVHI,2007-12-31,7.95,8.11,7.94,8.06,62700,8.06 +NASDAQ,KVHI,2007-10-29,9.35,9.52,9.22,9.52,67200,9.52 +NASDAQ,KVHI,2006-09-25,13.07,13.22,12.89,13.02,113600,13.02 +NASDAQ,KVHI,2006-09-08,12.78,12.87,12.73,12.84,23300,12.84 +NASDAQ,KVHI,2005-10-24,9.38,9.50,9.25,9.29,42000,9.29 +NASDAQ,KVHI,2005-06-24,9.26,9.47,8.74,8.95,683200,8.95 +NASDAQ,KVHI,2005-05-02,10.00,10.30,9.95,10.21,116700,10.21 +NASDAQ,KVHI,2004-07-07,10.16,10.16,9.75,9.85,580200,9.85 +NASDAQ,KVHI,2003-10-09,28.72,29.00,27.82,28.26,182100,28.26 +NASDAQ,KVHI,2003-01-29,10.85,11.05,10.38,10.72,23600,10.72 +NASDAQ,KVHI,2002-01-03,5.97,6.57,5.97,6.50,87900,6.50 +NASDAQ,KVHI,2001-06-04,7.72,7.73,7.50,7.60,9500,7.60 +NASDAQ,KVHI,2001-02-22,7.62,7.62,7.25,7.25,27400,7.25 +NASDAQ,KVHI,2000-10-16,6.00,6.38,6.00,6.38,8700,6.38 +NASDAQ,KVHI,2000-02-16,6.50,7.50,6.50,7.00,71700,7.00 +NASDAQ,KVHI,1999-09-16,2.12,2.25,2.12,2.25,6400,2.25 +NASDAQ,KVHI,1999-05-20,2.38,2.50,2.38,2.50,1600,2.50 +NASDAQ,KVHI,1999-05-10,2.94,2.94,2.69,2.69,1400,2.69 +NASDAQ,KVHI,1998-11-16,1.56,1.75,1.56,1.56,5700,1.56 +NASDAQ,KVHI,1998-10-12,1.69,2.06,1.69,1.88,5500,1.88 +NASDAQ,KVHI,1998-08-05,2.62,2.87,2.25,2.25,25800,2.25 +NASDAQ,KVHI,1998-01-09,5.50,5.87,5.00,5.12,13700,5.12 +NASDAQ,KVHI,1997-12-24,4.00,4.50,3.75,4.37,13600,4.37 +NASDAQ,KVHI,1997-10-30,7.25,7.88,7.25,7.37,6500,7.37 +NASDAQ,KVHI,1997-07-11,9.50,9.50,9.00,9.50,3900,9.50 +NASDAQ,KVHI,1997-04-24,6.50,6.50,5.00,5.00,11800,5.00 +NASDAQ,KVHI,1996-12-16,8.00,8.00,7.63,7.75,27300,7.75 +NASDAQ,KVHI,1996-09-23,10.25,10.25,10.25,10.25,5800,10.25 +NASDAQ,KVHI,1996-07-05,9.25,9.25,9.25,9.25,3000,9.25 +NASDAQ,KVHI,1996-07-02,9.75,9.75,9.25,9.25,3900,9.25 +NASDAQ,KERX,2009-11-12,2.07,2.18,2.07,2.18,457800,2.18 +NASDAQ,KERX,2009-07-30,1.08,1.23,1.08,1.16,966000,1.16 +NASDAQ,KERX,2009-03-30,0.16,0.16,0.12,0.14,528600,0.14 +NASDAQ,KERX,2008-10-17,0.29,0.29,0.23,0.25,145700,0.25 +NASDAQ,KERX,2008-04-01,0.62,0.64,0.59,0.64,1301300,0.64 +NASDAQ,KERX,2008-01-29,6.38,6.40,6.09,6.12,1211900,6.12 +NASDAQ,KERX,2007-12-14,8.80,9.16,8.80,9.02,318500,9.02 +NASDAQ,KERX,2007-11-30,9.95,10.15,9.15,9.20,886600,9.20 +NASDAQ,KERX,2007-10-08,11.12,11.25,10.80,10.96,216900,10.96 +NASDAQ,KERX,2007-09-13,10.08,10.21,10.00,10.10,258900,10.10 +NASDAQ,KERX,2006-08-16,10.71,11.42,10.57,11.25,841700,11.25 +NASDAQ,KERX,2006-06-16,13.67,13.94,12.90,13.06,710800,13.06 +NASDAQ,KERX,2006-05-02,17.16,17.27,16.62,16.73,303300,16.73 +NASDAQ,KERX,2006-04-13,17.00,17.64,16.93,17.39,131800,17.39 +NASDAQ,KERX,2006-03-13,18.10,18.20,17.94,18.06,381600,18.06 +NASDAQ,KERX,2005-10-28,14.41,14.58,14.07,14.24,213300,14.24 +NASDAQ,KERX,2005-08-29,16.86,16.90,16.19,16.75,215800,16.75 +NASDAQ,KERX,2004-12-07,12.79,12.79,11.76,11.81,212700,11.81 +NASDAQ,KERX,2004-10-22,10.71,10.96,10.40,10.70,288300,10.70 +NASDAQ,KERX,2004-10-07,11.03,11.09,10.20,10.25,326800,10.25 +NASDAQ,KERX,2004-05-25,13.63,14.01,13.42,13.73,510300,13.73 +NASDAQ,KERX,2003-08-06,2.66,2.75,2.49,2.60,48600,2.60 +NASDAQ,KERX,2003-07-07,2.12,2.25,2.11,2.15,94200,2.15 +NASDAQ,KERX,2003-04-09,1.21,1.22,1.20,1.21,12000,1.21 +NASDAQ,KERX,2003-02-19,1.36,1.52,1.35,1.48,31600,1.48 +NASDAQ,KERX,2002-11-19,1.70,1.74,1.59,1.65,53900,1.65 +NASDAQ,KERX,2002-11-12,1.53,1.53,1.48,1.50,42600,1.50 +NASDAQ,KERX,2002-05-24,2.90,2.98,2.50,2.67,46000,2.67 +NASDAQ,KERX,2001-12-28,7.80,8.25,7.51,7.60,15900,7.60 +NASDAQ,KERX,2001-07-17,9.25,9.49,9.20,9.35,8600,9.35 +NASDAQ,KERX,2001-06-20,8.45,9.20,8.45,8.96,38100,8.96 +NASDAQ,KERX,2001-01-19,9.44,9.44,8.89,9.00,700,9.00 +NASDAQ,KCLI,2010-01-07,30.06,30.50,30.06,30.35,12600,30.05 +NASDAQ,KCLI,2009-12-31,30.63,31.16,29.69,29.75,21900,29.46 +NASDAQ,KCLI,2009-11-24,27.83,28.25,26.91,27.63,21200,27.36 +NASDAQ,KCLI,2009-09-01,36.40,36.40,33.00,33.00,17200,32.34 +NASDAQ,KCLI,2009-02-27,24.75,26.63,23.37,23.79,10100,22.81 +NASDAQ,KCLI,2008-04-18,50.50,51.00,50.05,50.74,8700,47.47 +NASDAQ,KCLI,2008-03-18,45.05,45.71,44.83,45.46,9500,42.53 +NASDAQ,KCLI,2008-01-07,42.11,44.09,42.11,43.56,4600,40.52 +NASDAQ,KCLI,2007-11-23,48.58,48.58,48.54,48.54,600,45.16 +NASDAQ,KCLI,2007-09-21,45.04,45.37,44.68,44.83,28600,41.45 +NASDAQ,KCLI,2007-09-07,44.02,44.28,43.40,43.71,7500,40.42 +NASDAQ,KCLI,2007-06-18,45.70,45.75,45.23,45.24,3300,41.56 +NASDAQ,KCLI,2007-04-24,45.49,45.49,45.04,45.07,2500,41.15 +NASDAQ,KCLI,2006-08-21,43.67,43.96,43.43,43.88,2100,38.06 +NASDAQ,KCLI,2006-08-07,42.91,43.30,42.85,42.98,3700,37.04 +NASDAQ,KCLI,2005-11-14,50.72,50.72,50.72,50.72,100,43.01 +NASDAQ,KCLI,2004-09-09,42.75,43.60,42.75,43.07,2500,35.69 +NASDAQ,KCLI,2004-07-07,42.65,42.74,42.30,42.31,2200,34.84 +NASDAQ,KCLI,2004-03-29,43.03,43.04,42.41,43.00,6400,35.17 +NASDAQ,KCLI,2002-10-23,38.25,38.45,37.70,38.45,500,30.24 +NASDAQ,KCLI,2001-06-22,40.05,40.05,39.06,39.06,1800,29.63 +NASDAQ,KCLI,2001-05-08,37.40,37.40,37.40,37.40,100,28.37 +NASDAQ,KCLI,2001-04-18,35.50,36.00,35.50,36.00,500,27.12 +NASDAQ,KCLI,2000-06-29,26.87,28.37,26.47,26.75,10000,19.68 +NASDAQ,KCLI,1999-10-06,40.38,40.50,37.13,37.25,6600,26.78 +NASDAQ,KCLI,1999-08-27,41.25,41.75,40.63,41.50,15900,29.12 +NASDAQ,KCLI,1999-03-30,81.00,81.53,81.00,81.06,20400,28.12 +NASDAQ,KCLI,1998-12-14,81.75,81.75,81.75,81.75,1200,28.20 +NASDAQ,KCLI,1998-11-04,82.00,82.00,81.25,81.25,40400,27.87 +NASDAQ,KCLI,1998-08-28,77.00,79.25,76.66,79.25,2800,27.18 +NASDAQ,KCLI,1998-02-13,87.00,87.00,87.00,87.00,000,29.53 +NASDAQ,KCLI,1998-01-07,98.37,98.37,96.50,97.25,2800,32.84 +NASDAQ,KCLI,1997-12-12,84.00,84.00,84.00,84.00,000,28.37 +NASDAQ,KCLI,1997-10-09,83.00,87.50,83.00,87.00,22800,29.23 +NASDAQ,KCLI,1997-09-23,84.12,86.00,83.87,86.00,8200,28.89 +NASDAQ,KCLI,1997-02-28,68.75,68.75,67.75,68.00,6000,22.57 +NASDAQ,KCLI,1996-09-09,55.56,55.56,55.56,55.56,47800,18.19 +NASDAQ,KCLI,1996-08-06,52.00,52.00,52.00,52.00,1000,17.03 +NASDAQ,KCLI,1996-04-12,53.25,53.25,53.25,53.25,1800,17.17 +NASDAQ,KCLI,1996-04-10,53.00,53.00,53.00,53.00,000,17.08 +NASDAQ,KCLI,1995-12-04,51.50,54.00,51.50,52.00,1800,16.63 +NASDAQ,KCLI,1995-09-29,53.00,53.00,53.00,53.00,400,16.82 +NASDAQ,KNDI,2010-01-29,4.40,4.51,3.85,3.97,467500,3.97 +NASDAQ,KNDI,2009-11-25,4.34,4.86,4.25,4.80,448100,4.80 +NASDAQ,KNDI,2009-11-20,4.09,4.40,3.90,4.37,238300,4.37 +NASDAQ,KNDI,2009-04-06,1.10,1.20,0.78,1.01,16900,1.01 +NASDAQ,KNDI,2007-10-29,4.95,4.95,4.80,4.90,13800,4.90 +NASDAQ,KOSS,2010-01-22,4.25,4.47,4.25,4.39,45500,4.39 +NASDAQ,KOSS,2009-12-03,7.00,7.00,6.28,6.75,3700,6.68 +NASDAQ,KOSS,2009-06-01,12.00,12.00,12.00,12.00,000,5.82 +NASDAQ,KOSS,2009-03-24,11.25,11.25,11.25,11.25,000,5.39 +NASDAQ,KOSS,2008-11-07,11.81,11.81,11.81,11.81,000,5.59 +NASDAQ,KOSS,2008-09-10,14.99,14.99,14.99,14.99,000,7.04 +NASDAQ,KOSS,2008-01-18,17.00,17.85,17.00,17.85,800,8.25 +NASDAQ,KOSS,2007-10-12,19.00,19.03,19.00,19.03,5200,8.30 +NASDAQ,KOSS,2007-03-22,20.65,20.65,20.64,20.64,400,8.82 +NASDAQ,KOSS,2007-01-12,21.50,22.11,20.90,22.11,24200,9.45 +NASDAQ,KOSS,2006-10-04,18.92,18.92,18.92,18.92,400,8.04 +NASDAQ,KOSS,2006-09-28,19.45,19.45,19.45,19.45,200,8.27 +NASDAQ,KOSS,2006-08-24,24.40,24.40,23.16,23.16,5200,9.78 +NASDAQ,KOSS,2006-06-30,24.49,25.00,24.35,24.83,17800,10.48 +NASDAQ,KOSS,2006-02-10,29.25,29.25,29.25,29.25,000,11.77 +NASDAQ,KOSS,2005-07-29,17.99,17.99,17.99,17.99,000,7.15 +NASDAQ,KOSS,2004-10-28,20.37,20.37,20.37,20.37,000,7.93 +NASDAQ,KOSS,2004-10-12,22.37,22.37,21.80,21.80,1200,8.49 +NASDAQ,KOSS,2004-05-06,22.50,22.50,22.50,22.50,000,8.66 +NASDAQ,KOSS,2004-01-20,21.89,21.95,21.88,21.95,600,8.41 +NASDAQ,KOSS,2002-11-13,18.00,18.00,17.90,17.90,600,6.63 +NASDAQ,KOSS,2002-10-22,17.00,17.00,17.00,17.00,1200,6.29 +NASDAQ,KOSS,2002-01-14,14.64,14.90,14.64,14.90,800,5.39 +NASDAQ,KOSS,2002-01-08,14.42,14.68,14.25,14.68,11600,5.31 +NASDAQ,KOSS,2001-10-05,33.20,34.05,33.20,34.05,1600,6.10 +NASDAQ,KOSS,2001-09-17,37.09,37.44,36.38,36.40,45600,6.48 +NASDAQ,KOSS,2001-07-19,32.95,32.95,31.27,32.35,1600,5.76 +NASDAQ,KOSS,2001-02-28,27.50,29.44,27.50,29.44,3200,5.24 +NASDAQ,KOSS,2001-02-02,26.31,26.31,26.31,26.31,000,4.68 +NASDAQ,KOSS,2000-11-10,25.19,26.75,25.19,26.75,800,4.76 +NASDAQ,KOSS,2000-05-10,14.88,14.88,14.88,14.88,000,2.65 +NASDAQ,KOSS,2000-04-03,13.50,13.50,13.50,13.50,000,2.40 +NASDAQ,KOSS,2000-03-31,13.75,13.75,13.75,13.75,400,2.45 +NASDAQ,KOSS,2000-03-23,14.75,14.75,14.75,14.75,4800,2.62 +NASDAQ,KOSS,1999-04-20,11.75,11.88,11.50,11.50,64800,2.05 +NASDAQ,KOSS,1999-04-07,10.00,10.00,9.88,9.94,10400,1.77 +NASDAQ,KOSS,1999-03-23,12.00,12.00,11.50,11.50,800,2.05 +NASDAQ,KOSS,1998-09-25,10.88,10.88,10.88,10.88,800,1.93 +NASDAQ,KOSS,1998-01-16,10.25,10.50,10.25,10.25,9200,1.82 +NASDAQ,KOSS,1997-11-07,14.50,14.50,14.12,14.25,9600,2.54 +NASDAQ,KOSS,1997-08-12,9.75,10.25,9.75,10.00,52000,1.78 +NASDAQ,KOSS,1997-07-09,8.81,8.81,8.81,8.81,6000,1.57 +NASDAQ,KOSS,1996-12-04,6.00,6.00,6.00,6.00,4800,1.07 +NASDAQ,KOSS,1996-11-06,5.75,6.00,5.75,6.00,22000,1.07 +NASDAQ,KOSS,1996-10-30,6.75,6.75,5.75,5.75,1600,1.02 +NASDAQ,KOSS,1995-11-24,6.88,7.37,6.88,6.88,2800,1.22 +NASDAQ,KOSS,1995-11-01,7.75,7.75,7.25,7.25,26800,1.29 +NASDAQ,KOSS,1994-11-07,12.75,13.75,12.50,13.75,52000,2.45 +NASDAQ,KOSS,1994-10-03,11.25,11.25,10.75,11.25,26400,2.00 +NASDAQ,KOSS,1994-06-01,11.62,13.25,11.62,12.88,83600,2.29 +NASDAQ,KRSL,2009-12-23,4.50,4.50,4.50,4.50,100,4.50 +NASDAQ,KRSL,2009-12-17,4.48,4.48,4.30,4.30,2800,4.30 +NASDAQ,KRSL,2009-12-10,4.46,4.46,4.25,4.25,1600,4.25 +NASDAQ,KRSL,2009-12-04,4.55,4.55,4.55,4.55,200,4.55 +NASDAQ,KRSL,2009-11-09,4.25,4.25,4.25,4.25,1400,4.25 +NASDAQ,KRSL,2009-09-28,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,KRSL,2009-09-21,4.05,4.05,4.05,4.05,000,4.05 +NASDAQ,KRSL,2008-12-26,4.92,4.97,4.67,4.67,4100,4.67 +NASDAQ,KRSL,2008-07-09,11.90,12.23,11.90,12.20,3300,12.20 +NASDAQ,KRSL,2008-02-01,12.62,13.12,12.62,13.00,1100,13.00 +NASDAQ,KRSL,2007-11-15,13.02,14.00,13.02,13.30,39400,13.30 +NASDAQ,KRSL,2006-10-18,9.87,9.87,9.02,9.11,75800,9.11 +NASDAQ,KRSL,2006-10-03,9.53,9.90,9.53,9.70,9700,9.70 +NASDAQ,KRSL,2006-06-09,14.00,14.00,13.66,13.85,3200,13.85 +NASDAQ,KRSL,2006-04-03,9.00,9.15,9.00,9.05,1000,9.05 +NASDAQ,KRSL,2005-06-21,5.00,5.60,4.95,5.14,8600,5.14 +NASDAQ,KRSL,2005-04-05,5.12,5.12,5.12,5.12,000,5.12 +NASDAQ,KRSL,2005-03-01,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,KRSL,2005-02-16,5.26,5.26,5.26,5.26,000,5.26 +NASDAQ,KRSL,2004-10-25,6.51,6.51,6.51,6.51,100,6.51 +NASDAQ,KRSL,2004-10-01,6.85,7.45,6.79,7.45,500,7.45 +NASDAQ,KRSL,2004-09-24,7.00,7.60,6.80,7.30,36200,7.30 +NASDAQ,KRSL,2004-06-30,6.90,7.59,6.80,7.20,4800,7.20 +NASDAQ,KRSL,2003-01-24,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,KRSL,2002-10-18,5.51,5.51,5.51,5.51,000,5.51 +NASDAQ,KRSL,2002-05-02,9.80,10.25,9.70,10.25,2300,10.25 +NASDAQ,KRSL,2002-01-24,7.95,8.05,7.95,8.05,300,8.05 +NASDAQ,KRSL,2001-12-21,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,KRSL,2001-11-08,8.35,8.40,8.35,8.38,2100,8.38 +NASDAQ,KRSL,2001-07-09,6.63,6.63,6.63,6.63,200,6.63 +NASDAQ,KRSL,2001-06-22,6.69,6.70,6.69,6.70,700,6.70 +NASDAQ,KRSL,2001-05-01,5.77,5.77,5.25,5.25,600,5.25 +NASDAQ,KRSL,2001-04-17,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,KRSL,2000-10-24,3.38,3.38,3.25,3.25,1400,3.25 +NASDAQ,KRSL,2000-04-05,4.00,4.00,4.00,4.00,2500,4.00 +NASDAQ,KRSL,1999-08-26,10.06,10.12,10.00,10.00,11700,10.00 +NASDAQ,KRSL,1999-08-06,10.31,10.37,10.31,10.31,800,10.31 +NASDAQ,KRSL,1999-04-26,3.75,4.00,3.75,4.00,2400,4.00 +NASDAQ,KRSL,1999-04-23,3.75,4.00,3.69,4.00,11900,4.00 +NASDAQ,KRSL,1998-11-25,5.00,5.12,5.00,5.12,27300,5.12 +NASDAQ,KRSL,1998-08-18,7.50,7.50,7.50,7.50,400,7.50 +NASDAQ,KRSL,1998-03-09,10.00,10.19,9.75,10.19,800,10.19 +NASDAQ,KRSL,1998-02-23,9.62,9.62,7.75,9.25,18900,9.25 +NASDAQ,KRSL,1996-02-28,4.25,4.25,4.00,4.00,24800,1.00 +NASDAQ,KRSL,1995-08-30,5.75,5.75,5.50,5.75,9200,1.44 +NASDAQ,KTII,2009-10-26,95.95,97.64,95.39,95.43,7400,95.43 +NASDAQ,KTII,2009-04-17,69.79,69.79,67.85,68.57,10300,68.57 +NASDAQ,KTII,2008-11-28,62.93,71.95,62.80,71.95,7600,71.95 +NASDAQ,KTII,2008-11-13,76.00,87.06,73.72,84.74,36300,84.74 +NASDAQ,KTII,2008-08-12,163.62,163.62,157.50,159.13,7500,159.13 +NASDAQ,KTII,2008-07-03,125.00,126.00,108.93,115.93,30700,115.93 +NASDAQ,KTII,2008-05-28,130.37,130.37,129.02,130.03,6200,130.03 +NASDAQ,KTII,2008-05-19,131.86,131.95,129.84,130.41,3200,130.41 +NASDAQ,KTII,2008-04-04,127.76,129.20,127.00,129.20,12500,129.20 +NASDAQ,KTII,2007-12-11,114.00,114.48,106.57,111.28,4000,111.28 +NASDAQ,KTII,2007-10-01,95.25,97.42,93.75,94.50,7500,94.50 +NASDAQ,KTII,2006-08-04,52.02,52.45,52.00,52.02,1900,52.02 +NASDAQ,KTII,2005-12-28,36.68,37.70,36.68,37.70,200,37.70 +NASDAQ,KTII,2005-08-22,33.50,33.50,32.20,32.20,2900,32.20 +NASDAQ,KTII,2005-05-23,28.00,28.80,27.27,27.51,6500,27.51 +NASDAQ,KTII,2004-06-16,21.35,21.35,21.35,21.35,2900,21.35 +NASDAQ,KTII,2004-05-12,21.40,21.72,21.23,21.47,6900,21.47 +NASDAQ,KTII,2004-04-22,21.22,21.66,21.22,21.28,1300,21.28 +NASDAQ,KTII,2004-04-12,21.80,22.00,21.69,21.69,1500,21.69 +NASDAQ,KTII,2004-04-01,21.80,21.80,21.80,21.80,1000,21.80 +NASDAQ,KTII,2004-02-05,20.45,20.45,20.45,20.45,000,20.45 +NASDAQ,KTII,2003-10-10,17.00,17.00,17.00,17.00,200,17.00 +NASDAQ,KTII,2003-09-29,16.99,17.50,16.52,17.50,6700,17.50 +NASDAQ,KTII,2003-03-14,15.10,15.10,15.10,15.10,000,15.10 +NASDAQ,KTII,2003-01-14,15.84,15.84,15.75,15.75,1000,15.75 +NASDAQ,KTII,2002-07-15,15.00,15.00,14.65,15.00,1100,15.00 +NASDAQ,KTII,2002-04-08,12.16,12.16,12.16,12.16,000,12.16 +NASDAQ,KTII,2001-11-29,10.59,10.59,9.51,10.35,4800,10.35 +NASDAQ,KTII,2001-09-26,10.97,10.97,10.97,10.97,200,10.97 +NASDAQ,KTII,2001-01-10,18.25,18.25,18.25,18.25,3000,18.25 +NASDAQ,KTII,2000-09-25,16.88,16.88,16.88,16.88,000,16.88 +NASDAQ,KTII,2000-08-16,17.50,17.50,17.50,17.50,500,17.50 +NASDAQ,KTII,1998-02-02,15.88,15.88,15.88,15.88,300,15.88 +NASDAQ,KTII,1998-01-15,15.75,16.50,15.75,16.50,1400,16.50 +NASDAQ,KTII,1997-12-16,17.25,17.25,17.25,17.25,1000,17.25 +NASDAQ,KTII,1996-05-29,8.25,8.25,8.00,8.00,65700,8.00 +NASDAQ,KTII,1996-01-31,5.50,5.87,5.50,5.87,14000,5.87 +NASDAQ,KTII,1996-01-23,5.87,5.87,5.50,5.87,3200,5.87 +NASDAQ,KTII,1993-05-10,13.00,13.00,12.50,12.50,10800,12.50 +NASDAQ,KTII,1993-05-05,13.00,13.00,12.50,12.75,6800,12.75 +NASDAQ,KTII,1993-03-12,12.25,12.25,12.25,12.25,700,12.25 +NASDAQ,KTII,1991-12-31,7.88,8.00,7.88,8.00,9900,8.00 +NASDAQ,KTII,1991-02-08,8.75,8.75,8.75,8.75,1100,8.75 +NASDAQ,KTII,1990-09-20,7.00,7.00,6.75,6.75,1000,6.75 +NASDAQ,KIRK,2009-10-28,12.47,12.53,11.25,11.75,369500,11.75 +NASDAQ,KIRK,2009-10-14,14.94,14.98,14.58,14.73,114100,14.73 +NASDAQ,KIRK,2009-07-24,14.50,14.68,13.87,14.21,491900,14.21 +NASDAQ,KIRK,2008-02-25,0.76,0.77,0.74,0.75,10700,0.75 +NASDAQ,KIRK,2007-03-29,4.67,4.82,4.67,4.82,5100,4.82 +NASDAQ,KIRK,2007-01-05,5.03,5.03,5.00,5.00,16000,5.00 +NASDAQ,KIRK,2006-10-25,4.67,4.69,4.55,4.67,8600,4.67 +NASDAQ,KIRK,2006-10-10,5.18,5.18,5.08,5.08,16300,5.08 +NASDAQ,KIRK,2006-07-06,5.41,5.57,5.41,5.51,3800,5.51 +NASDAQ,KIRK,2006-02-02,5.70,5.79,5.37,5.40,22500,5.40 +NASDAQ,KIRK,2005-09-15,9.90,9.90,9.48,9.75,69800,9.75 +NASDAQ,KIRK,2005-03-24,10.77,10.99,10.77,10.83,13100,10.83 +NASDAQ,KIRK,2005-01-20,10.50,10.50,10.06,10.37,26400,10.37 +NASDAQ,KIRK,2004-10-27,8.74,8.85,8.62,8.77,74900,8.77 +NASDAQ,KIRK,2004-04-26,17.17,17.71,17.14,17.45,20700,17.45 +NASDAQ,KIRK,2003-11-10,20.65,20.99,19.90,20.00,35900,20.00 +NASDAQ,KIRK,2003-04-22,14.87,15.00,14.87,14.98,13000,14.98 +NASDAQ,KIRK,2003-03-25,12.14,12.15,11.86,11.99,29600,11.99 +NASDAQ,KMGB,2010-02-03,13.81,14.00,13.81,13.90,44000,13.90 +NASDAQ,KMGB,2009-12-16,15.89,16.25,15.75,16.11,83700,16.09 +NASDAQ,KMGB,2009-12-11,16.28,16.46,16.00,16.23,75700,16.21 +NASDAQ,KMGB,2009-05-08,6.26,6.57,6.19,6.41,3600,6.37 +NASDAQ,KMGB,2009-02-03,5.20,5.21,5.08,5.15,8600,5.10 +NASDAQ,KMGB,2008-12-26,4.67,4.67,4.54,4.62,10500,4.57 +NASDAQ,KMGB,2008-10-06,6.83,6.83,6.01,6.54,33400,6.45 +NASDAQ,KMGB,2008-10-02,7.25,7.25,6.97,6.97,26800,6.87 +NASDAQ,KMGB,2008-07-07,10.37,10.82,10.35,10.82,41700,10.65 +NASDAQ,KMGB,2008-05-09,13.56,13.76,13.34,13.46,20600,13.22 +NASDAQ,KMGB,2008-02-08,15.21,16.39,15.21,15.57,55400,15.27 +NASDAQ,KMGB,2007-10-30,15.16,15.75,15.08,15.13,195600,14.82 +NASDAQ,KMGB,2007-03-16,10.12,10.14,9.89,9.89,2100,9.68 +NASDAQ,KMGB,2006-08-25,8.04,8.15,7.55,8.10,7200,7.86 +NASDAQ,KMGB,2005-10-11,8.15,8.37,7.76,7.97,9800,7.70 +NASDAQ,KMGB,2004-10-21,3.88,3.88,3.88,3.88,100,3.72 +NASDAQ,KMGB,2004-08-09,3.14,3.14,3.06,3.10,6700,2.94 +NASDAQ,KMGB,2002-10-02,3.55,3.55,3.55,3.55,000,3.25 +NASDAQ,KMGB,2002-06-07,3.24,3.24,3.24,3.24,1000,2.95 +NASDAQ,KMGB,2000-09-22,5.00,5.00,5.00,5.00,000,4.09 +NASDAQ,KMGB,2000-06-01,5.13,5.13,5.13,5.13,600,4.18 +NASDAQ,KMGB,1999-04-06,6.75,6.75,6.75,6.75,000,5.47 +NASDAQ,KMGB,1999-02-09,6.75,6.75,6.75,6.75,000,5.46 +NASDAQ,KMGB,1998-08-21,4.88,4.88,4.88,4.88,21000,3.95 +NASDAQ,KMGB,1998-08-11,4.75,4.75,4.75,4.75,000,3.84 +NASDAQ,KMGB,1998-06-12,5.25,5.25,5.25,5.25,000,4.24 +NASDAQ,KMGB,1998-04-06,5.25,5.25,5.13,5.25,5200,4.24 +NASDAQ,KMGB,1998-01-08,5.00,5.00,5.00,5.00,000,4.04 +NASDAQ,KNXA,2009-06-18,12.51,12.86,12.50,12.77,166900,12.77 +NASDAQ,KNXA,2009-06-01,9.74,10.47,9.42,10.43,135800,10.43 +NASDAQ,KNXA,2008-12-15,6.50,6.74,5.92,6.03,128200,6.03 +NASDAQ,KNXA,2008-11-20,5.53,5.86,5.26,5.31,390000,5.31 +NASDAQ,KNXA,2008-09-26,16.16,16.67,15.49,16.10,208100,16.10 +NASDAQ,KNXA,2007-10-15,33.37,33.87,32.62,32.87,352400,32.87 +NASDAQ,KNXA,2007-09-27,32.00,32.42,29.88,31.00,311100,31.00 +NASDAQ,KNXA,2007-04-25,30.17,30.17,29.22,29.37,459700,29.37 +NASDAQ,KNXA,2007-03-14,29.15,29.70,28.20,29.22,424000,29.22 +NASDAQ,KNXA,2006-12-21,33.01,33.68,32.80,33.09,140400,33.09 +NASDAQ,KNXA,2006-12-13,33.88,33.93,32.65,32.82,168800,32.82 +NASDAQ,KNXA,2006-10-31,32.57,32.85,31.96,32.13,251900,32.13 +NASDAQ,KNXA,2006-04-06,31.57,32.24,31.16,32.22,104700,32.22 +NASDAQ,KNXA,2006-02-01,24.05,24.33,23.91,24.00,90600,24.00 +NASDAQ,KNXA,2005-12-09,18.61,18.61,18.40,18.50,6700,18.50 +NASDAQ,KNXA,2005-12-06,17.44,18.98,17.40,18.77,81300,18.77 +NASDAQ,KNXA,2005-08-26,14.25,14.59,14.25,14.59,2300,14.59 +NASDAQ,KNXA,2005-07-21,12.95,12.95,12.75,12.95,12200,12.95 +NASDAQ,KNSY,2009-12-07,23.20,23.52,22.87,23.31,40400,23.31 +NASDAQ,KNSY,2009-04-09,21.67,22.09,21.05,21.33,80500,21.33 +NASDAQ,KNSY,2009-01-06,18.96,18.96,17.76,17.83,80600,17.83 +NASDAQ,KNSY,2008-08-12,34.32,34.83,34.00,34.77,87700,34.77 +NASDAQ,KNSY,2007-04-13,29.70,29.85,29.28,29.85,40200,29.85 +NASDAQ,KNSY,2006-12-26,31.39,32.08,31.39,32.05,64800,32.05 +NASDAQ,KNSY,2006-09-21,29.92,30.90,29.80,29.97,97000,29.97 +NASDAQ,KNSY,2006-07-28,27.96,29.16,27.86,28.52,37000,28.52 +NASDAQ,KNSY,2006-04-21,26.56,26.60,25.80,26.30,52100,26.30 +NASDAQ,KNSY,2004-09-16,29.71,29.81,29.36,29.66,253900,29.66 +NASDAQ,KNSY,2004-04-14,24.35,24.63,24.32,24.45,248400,24.45 +NASDAQ,KNSY,2004-03-09,26.19,26.24,25.29,25.60,47200,25.60 +NASDAQ,KNSY,2004-01-08,22.32,22.32,21.85,22.00,294200,22.00 +NASDAQ,KNSY,2002-10-29,16.40,16.68,16.20,16.60,44200,16.60 +NASDAQ,KNSY,2001-11-08,18.09,18.29,17.50,17.50,37300,17.50 +NASDAQ,KNSY,2001-04-06,9.56,10.00,9.50,9.50,189700,9.50 +NASDAQ,KNSY,2001-03-20,10.12,10.38,9.75,10.25,71400,10.25 +NASDAQ,KNSY,1999-02-08,11.25,11.62,11.12,11.12,41100,11.12 +NASDAQ,KNSY,1999-01-06,9.25,9.25,9.00,9.00,29200,9.00 +NASDAQ,KNSY,1998-08-12,7.63,8.00,7.63,8.00,11200,8.00 +NASDAQ,KNSY,1998-05-28,18.25,19.00,18.25,19.00,20000,19.00 +NASDAQ,KNSY,1998-04-02,23.12,23.50,22.69,23.00,22300,23.00 +NASDAQ,KNSY,1997-08-25,13.88,14.25,13.75,13.88,42900,13.88 +NASDAQ,KNSY,1997-08-12,16.25,16.25,14.75,15.75,273200,15.75 +NASDAQ,KNSY,1996-08-23,13.25,13.25,12.75,13.00,111300,13.00 +NASDAQ,KNSY,1996-06-04,14.75,14.75,14.25,14.25,2900,14.25 +NASDAQ,KNSY,1996-03-15,15.25,15.75,15.00,15.00,31800,15.00 +NASDAQ,KNDL,2009-10-07,16.25,16.35,15.95,15.99,169400,15.99 +NASDAQ,KNDL,2008-02-08,41.36,42.11,41.03,41.13,147100,41.13 +NASDAQ,KNDL,2007-06-18,36.20,36.62,35.45,36.44,138500,36.44 +NASDAQ,KNDL,2006-12-18,31.78,31.90,29.93,29.99,186700,29.99 +NASDAQ,KNDL,2006-12-01,34.95,34.95,32.99,34.06,254100,34.06 +NASDAQ,KNDL,2006-11-21,34.93,35.70,34.46,34.87,81500,34.87 +NASDAQ,KNDL,2006-11-10,34.80,35.83,34.63,35.54,89500,35.54 +NASDAQ,KNDL,2006-10-13,32.54,33.38,32.47,33.21,175100,33.21 +NASDAQ,KNDL,2006-05-02,36.50,36.63,35.35,35.87,140800,35.87 +NASDAQ,KNDL,2005-12-14,24.73,25.38,24.63,25.10,75000,25.10 +NASDAQ,KNDL,2005-11-15,24.25,24.27,23.16,23.30,91200,23.30 +NASDAQ,KNDL,2005-09-20,23.21,24.89,23.17,24.59,351300,24.59 +NASDAQ,KNDL,2005-08-18,19.50,20.99,19.50,19.86,370600,19.86 +NASDAQ,KNDL,2004-11-18,8.28,8.46,8.26,8.28,12800,8.28 +NASDAQ,KNDL,2004-10-28,5.43,6.10,5.40,6.10,124000,6.10 +NASDAQ,KNDL,2004-09-28,5.63,5.64,5.60,5.60,8100,5.60 +NASDAQ,KNDL,2004-08-11,6.81,6.89,6.78,6.78,3700,6.78 +NASDAQ,KNDL,2003-12-22,6.10,6.25,5.97,6.16,44100,6.16 +NASDAQ,KNDL,2003-10-27,5.63,5.90,5.63,5.90,8400,5.90 +NASDAQ,KNDL,2003-03-03,5.79,6.20,5.70,5.81,36400,5.81 +NASDAQ,KNDL,2003-01-31,8.27,8.27,8.02,8.14,28700,8.14 +NASDAQ,KNDL,2002-11-26,9.51,9.73,9.00,9.29,14000,9.29 +NASDAQ,KNDL,2002-06-21,12.60,12.95,12.14,12.54,61700,12.54 +NASDAQ,KNDL,2002-05-02,15.71,16.21,14.83,14.90,76000,14.90 +NASDAQ,KNDL,2002-03-25,17.75,17.90,17.70,17.80,39300,17.80 +NASDAQ,KNDL,2001-08-24,20.07,20.50,19.95,20.50,103700,20.50 +NASDAQ,KNDL,2000-11-29,11.00,11.00,10.75,10.75,42400,10.75 +NASDAQ,KNDL,2000-10-17,8.31,8.75,8.31,8.69,41000,8.69 +NASDAQ,KNDL,2000-07-21,8.41,8.41,7.88,7.88,10400,7.88 +NASDAQ,KNDL,2000-06-07,6.62,6.62,6.44,6.50,28800,6.50 +NASDAQ,KNDL,1999-06-17,13.50,13.63,13.44,13.63,105100,13.63 +NASDAQ,KNDL,1999-01-29,24.19,24.19,23.62,24.00,36900,24.00 +NASDAQ,KNDL,1998-02-27,24.25,24.25,23.38,23.50,22400,23.50 +NASDAQ,KNDL,1998-01-13,15.62,15.62,15.13,15.62,14000,15.62 +NASDAQ,KNDL,1998-01-06,15.88,16.50,15.88,16.00,24700,16.00 +NASDAQ,KCAP,2009-02-27,1.85,2.10,1.75,1.96,52200,1.64 +NASDAQ,KCAP,2008-09-04,10.55,10.72,10.25,10.26,192800,7.58 +NASDAQ,KCAP,2008-08-12,9.74,9.74,9.14,9.20,96000,6.80 +NASDAQ,KCAP,2007-11-19,13.75,13.78,13.50,13.54,103300,8.91 +NASDAQ,KCAP,2007-09-19,14.96,15.60,14.73,15.48,128500,9.94 +NASDAQ,KCAP,2007-04-17,17.86,17.90,17.59,17.82,391700,11.23 +NASDAQ,KCAP,2007-03-02,15.81,16.01,15.60,15.65,116200,9.68 +NASDAQ,KNOL,2009-12-15,10.77,11.00,10.68,10.94,264400,10.94 +NASDAQ,KNOL,2009-10-21,10.64,11.67,10.61,11.34,375100,11.34 +NASDAQ,KNOL,2009-08-27,8.04,8.05,7.89,7.98,72500,7.98 +NASDAQ,KNOL,2009-08-05,8.80,8.91,8.49,8.62,100600,8.62 +NASDAQ,KNOL,2009-05-27,8.31,8.31,8.05,8.12,251600,8.12 +NASDAQ,KNOL,2009-04-03,4.80,5.00,4.69,5.00,99200,5.00 +NASDAQ,KNOL,2009-03-17,4.03,4.11,4.00,4.11,71700,4.11 +NASDAQ,KNOL,2009-02-20,4.51,4.98,4.35,4.44,366700,4.44 +NASDAQ,KNOL,2008-07-09,10.75,10.75,10.19,10.23,99600,10.23 +NASDAQ,KNOL,2008-02-11,10.46,10.90,10.31,10.88,141700,10.88 +NASDAQ,KNOL,2008-02-04,11.59,11.64,11.25,11.26,226900,11.26 +NASDAQ,KNOL,2007-10-15,16.85,17.01,15.75,15.94,292500,15.94 +NASDAQ,KNOL,2007-06-01,18.67,19.02,18.36,18.61,104300,18.61 +NASDAQ,KNOL,2006-05-22,8.74,8.74,7.90,8.15,546700,8.15 +NASDAQ,KNOL,2006-04-13,6.64,6.79,6.64,6.75,89600,6.75 +NASDAQ,KNOL,2005-07-28,2.58,2.58,2.50,2.52,191700,2.52 +NASDAQ,KNOL,2005-05-05,2.10,2.40,2.05,2.29,1187200,2.29 +NASDAQ,KNOL,2004-07-15,4.28,4.57,4.10,4.31,4600,4.31 +NASDAQ,KNOL,2004-07-07,4.50,4.63,4.28,4.30,80800,4.30 +NASDAQ,KNOL,2004-01-20,10.36,10.42,10.20,10.35,53700,10.35 +NASDAQ,KELYA,2008-11-25,11.16,11.29,10.47,10.95,410400,10.95 +NASDAQ,KELYA,2008-08-13,20.67,20.90,20.37,20.89,142200,20.49 +NASDAQ,KELYA,2008-08-06,19.40,19.40,18.53,19.14,192100,18.77 +NASDAQ,KELYA,2008-06-23,20.50,20.54,20.16,20.19,224100,19.80 +NASDAQ,KELYA,2007-09-12,21.69,21.94,21.31,21.59,175900,20.75 +NASDAQ,KELYA,2007-07-16,27.48,27.60,27.16,27.18,134500,25.96 +NASDAQ,KELYA,2007-07-02,27.41,28.14,27.39,27.95,140300,26.70 +NASDAQ,KELYA,2007-03-06,30.78,30.95,30.31,30.71,81900,29.21 +NASDAQ,KELYA,2007-02-23,32.32,32.45,31.94,32.41,88000,30.82 +NASDAQ,KELYA,2006-09-18,27.10,27.18,26.78,26.82,119600,25.30 +NASDAQ,KELYA,2006-03-20,27.98,27.98,27.35,27.44,106200,25.67 +NASDAQ,KELYA,2006-03-15,27.26,27.61,27.20,27.57,293000,25.79 +NASDAQ,KELYA,2005-12-06,27.75,27.76,27.43,27.67,83700,25.79 +NASDAQ,KELYA,2005-06-02,28.15,28.74,27.88,27.88,102000,25.80 +NASDAQ,KELYA,2005-04-25,27.43,27.53,26.96,27.18,237100,25.06 +NASDAQ,KELYA,2005-03-15,29.61,29.70,29.04,29.07,94600,26.81 +NASDAQ,KELYA,2004-12-29,29.98,30.58,29.98,30.38,40900,27.92 +NASDAQ,KELYA,2004-07-30,27.61,27.78,27.04,27.13,85200,24.75 +NASDAQ,KELYA,2004-05-03,29.66,30.67,29.66,30.22,41000,27.47 +NASDAQ,KELYA,2003-10-24,24.96,25.03,24.52,25.01,48500,22.58 +NASDAQ,KELYA,2003-07-29,25.08,25.24,24.57,25.24,44800,22.69 +NASDAQ,KELYA,2003-05-27,23.11,23.20,22.59,23.05,57500,20.72 +NASDAQ,KELYA,2002-09-23,21.24,21.30,20.49,20.82,62900,18.47 +NASDAQ,KELYA,2002-08-19,22.00,23.00,22.00,22.91,63500,20.24 +NASDAQ,KELYA,2002-04-26,28.85,29.23,28.65,29.17,38000,25.68 +NASDAQ,KELYA,2001-10-05,20.78,20.83,20.48,20.69,27400,18.05 +NASDAQ,KELYA,2001-01-09,26.12,27.25,25.19,27.25,37100,23.06 +NASDAQ,KELYA,2000-12-07,24.75,25.12,24.25,24.94,45100,21.11 +NASDAQ,KELYA,2000-11-28,24.72,24.88,23.38,23.38,28900,19.78 +NASDAQ,KELYA,2000-06-08,23.38,23.38,23.00,23.00,30800,19.05 +NASDAQ,KELYA,2000-02-04,25.00,25.12,25.00,25.12,14600,20.39 +NASDAQ,KELYA,1999-09-15,27.74,28.02,27.22,27.28,8100,21.93 +NASDAQ,KELYA,1999-07-22,29.42,30.76,29.18,30.76,50100,24.52 +NASDAQ,KELYA,1997-03-07,25.45,26.14,25.34,25.45,55900,18.88 +NASDAQ,KELYA,1994-12-07,23.45,23.87,23.45,23.45,5900,16.16 +NASDAQ,KELYA,1994-08-24,25.62,25.73,25.41,25.62,9300,17.52 +NASDAQ,KELYA,1994-07-05,23.15,23.15,22.73,23.15,19400,15.72 +NASDAQ,KELYA,1994-05-09,22.58,22.58,21.95,21.95,63400,14.79 +NASDAQ,KELYA,1993-01-28,33.36,33.97,33.36,33.97,24500,17.70 +NASDAQ,KELYA,1992-11-16,34.42,35.03,34.42,34.42,18000,17.84 +NASDAQ,KELYA,1992-09-15,26.73,27.34,26.73,27.13,15800,14.06 +NASDAQ,KELYA,1992-06-25,24.16,24.16,23.55,24.16,15500,12.43 +NASDAQ,KELYA,1992-04-09,29.04,29.24,28.84,29.24,67100,14.95 +NASDAQ,KELYA,1991-09-16,27.74,27.94,27.54,27.74,11400,13.99 +NASDAQ,KELYA,1990-12-27,25.59,25.99,25.59,25.59,30000,12.68 +NASDAQ,KELYA,1990-12-13,25.20,25.59,25.01,25.59,33900,12.68 +NASDAQ,KELYA,1990-10-01,22.34,22.73,21.96,22.73,45200,11.18 +NASDAQ,KELYA,1990-08-13,23.37,24.15,23.37,24.15,8900,11.79 +NASDAQ,LUNA,2009-03-18,1.15,1.18,1.13,1.16,9000,1.16 +NASDAQ,LUNA,2008-11-17,2.52,2.74,2.41,2.41,20700,2.41 +NASDAQ,LUNA,2008-10-01,4.00,4.19,3.72,4.04,16100,4.04 +NASDAQ,LUNA,2008-09-22,4.18,4.40,4.18,4.36,13700,4.36 +NASDAQ,LUNA,2008-09-18,4.35,4.43,3.94,4.05,92000,4.05 +NASDAQ,LUNA,2008-08-19,5.50,5.96,5.50,5.80,69500,5.80 +NASDAQ,LUNA,2008-06-19,6.15,6.32,6.00,6.17,45700,6.17 +NASDAQ,LUNA,2008-04-28,7.31,7.48,6.83,6.85,38900,6.85 +NASDAQ,LUNA,2007-08-28,3.50,3.51,3.38,3.41,39100,3.41 +NASDAQ,LUNA,2007-05-10,2.92,3.01,2.92,3.00,33600,3.00 +NASDAQ,LUNA,2007-03-22,3.16,3.16,3.10,3.11,6100,3.11 +NASDAQ,LUNA,2006-08-14,5.00,5.69,5.00,5.29,3100,5.29 +NASDAQ,LPTH,2009-11-17,1.75,1.76,1.75,1.76,800,1.76 +NASDAQ,LPTH,2009-08-20,1.60,2.29,1.55,2.00,407700,2.00 +NASDAQ,LPTH,2009-07-13,1.27,1.33,1.25,1.33,14200,1.33 +NASDAQ,LPTH,2008-09-18,1.75,1.75,1.45,1.60,4600,1.60 +NASDAQ,LPTH,2008-04-22,1.42,1.57,1.40,1.52,2100,1.52 +NASDAQ,LPTH,2007-08-29,4.38,4.39,4.20,4.20,26600,4.20 +NASDAQ,LPTH,2006-12-15,4.88,5.24,4.78,4.79,49400,4.79 +NASDAQ,LPTH,2006-10-19,5.35,5.35,4.85,4.85,152200,4.85 +NASDAQ,LPTH,2006-07-24,3.50,3.70,3.35,3.47,35000,3.47 +NASDAQ,LPTH,2006-03-15,5.06,6.25,5.06,6.12,686200,6.12 +NASDAQ,LPTH,2006-03-09,4.89,5.18,4.83,4.83,27400,4.83 +NASDAQ,LPTH,2004-02-02,4.90,5.00,4.71,4.85,34600,4.85 +NASDAQ,LPTH,2003-11-21,2.88,2.98,2.83,2.89,8600,2.89 +NASDAQ,LPTH,2003-06-23,3.25,3.25,3.01,3.03,16000,3.03 +NASDAQ,LPTH,2003-05-16,2.99,2.99,2.40,2.40,21200,2.40 +NASDAQ,LPTH,2003-01-07,0.38,0.38,0.30,0.35,65900,2.80 +NASDAQ,LPTH,2002-09-30,0.39,0.41,0.37,0.39,97400,3.12 +NASDAQ,LPTH,2002-08-22,0.52,0.54,0.50,0.53,15400,4.24 +NASDAQ,LPTH,2001-03-09,16.05,16.50,14.50,14.75,405100,118.00 +NASDAQ,LPTH,2000-10-12,37.44,38.00,32.38,33.00,808900,264.00 +NASDAQ,LPTH,2000-10-03,46.62,47.38,44.38,44.88,264800,359.00 +NASDAQ,LPTH,2000-06-19,31.75,39.00,31.50,38.00,1535600,304.00 +NASDAQ,LPTH,2000-03-13,52.00,55.88,50.00,51.50,556200,412.00 +NASDAQ,LPTH,1998-10-28,3.09,3.16,3.06,3.06,113600,24.50 +NASDAQ,LPTH,1998-07-09,5.81,5.81,5.62,5.62,4900,45.00 +NASDAQ,LPTH,1998-04-08,8.00,8.38,8.00,8.38,47500,67.00 +NASDAQ,LPTH,1998-04-06,8.06,8.06,7.62,7.62,34300,61.00 +NASDAQ,LPTH,1997-12-31,5.88,6.00,5.56,5.75,29900,46.00 +NASDAQ,LPTH,1997-12-22,6.25,6.25,5.94,6.19,17200,49.50 +NASDAQ,LPTH,1997-10-13,9.50,10.12,9.50,9.88,110900,79.00 +NASDAQ,LPTH,1997-10-07,7.75,8.25,7.75,8.25,38600,66.00 +NASDAQ,LPTH,1997-09-09,7.62,7.62,7.31,7.62,7900,61.00 +NASDAQ,LPTH,1997-06-30,5.75,5.88,5.62,5.88,7200,47.00 +NASDAQ,LPTH,1997-06-05,5.88,6.00,5.88,5.88,9800,47.00 +NASDAQ,LPTH,1996-11-13,5.38,5.38,5.38,5.38,2500,43.00 +NASDAQ,LPTH,1996-08-21,5.50,5.50,5.50,5.50,000,44.00 +NASDAQ,LPTH,1996-05-23,5.50,5.50,5.50,5.50,000,44.00 +NASDAQ,LPTH,1996-04-01,4.75,4.75,4.75,4.75,000,38.00 +NASDAQ,LMNX,2009-01-12,18.04,18.40,17.78,17.92,352000,17.92 +NASDAQ,LMNX,2008-11-05,17.75,18.45,17.67,17.93,303300,17.93 +NASDAQ,LMNX,2008-08-15,25.61,25.63,24.59,25.00,488600,25.00 +NASDAQ,LMNX,2008-03-03,17.40,18.12,17.25,17.94,284900,17.94 +NASDAQ,LMNX,2007-12-11,16.18,16.29,15.13,15.13,210800,15.13 +NASDAQ,LMNX,2006-11-13,15.08,15.08,13.79,14.02,478300,14.02 +NASDAQ,LMNX,2006-06-19,16.18,16.56,15.76,15.92,84300,15.92 +NASDAQ,LMNX,2005-11-30,10.35,10.66,10.26,10.48,103000,10.48 +NASDAQ,LMNX,2004-10-21,6.95,7.25,6.85,7.16,27100,7.16 +NASDAQ,LMNX,2004-09-21,7.62,7.92,7.24,7.92,52400,7.92 +NASDAQ,LMNX,2004-04-14,8.25,9.07,8.25,8.62,56300,8.62 +NASDAQ,LMNX,2004-02-25,9.35,9.96,9.26,9.54,61900,9.54 +NASDAQ,LMNX,2004-02-24,8.85,9.50,8.60,9.34,95800,9.34 +NASDAQ,LMNX,2003-12-30,10.40,10.49,9.85,9.90,338100,9.90 +NASDAQ,LMNX,2003-12-19,9.91,10.05,9.60,9.84,176700,9.84 +NASDAQ,LMNX,2003-06-25,5.51,5.80,5.48,5.80,225100,5.80 +NASDAQ,LMNX,2003-04-23,6.07,6.08,5.68,5.99,47000,5.99 +NASDAQ,LMNX,2002-09-23,6.70,6.83,6.00,6.50,113300,6.50 +NASDAQ,LMNX,2002-09-20,6.70,6.92,6.40,6.90,159600,6.90 +NASDAQ,LMNX,2002-01-04,17.53,18.24,17.51,18.05,171900,18.05 +NASDAQ,LMNX,2001-11-15,15.78,16.00,15.25,15.25,114100,15.25 +NASDAQ,LMNX,2001-07-24,18.25,18.31,17.15,18.00,270000,18.00 +NASDAQ,LMNX,2001-04-26,13.13,14.24,13.12,14.00,375300,14.00 +NASDAQ,LMNX,2001-02-08,32.38,34.75,32.06,34.19,126700,34.19 +NASDAQ,LMNX,2000-07-05,40.75,41.75,39.38,41.75,94500,41.75 +NASDAQ,LIME,2010-01-21,5.43,5.49,5.32,5.37,68500,5.37 +NASDAQ,LIME,2009-12-04,4.25,4.26,4.02,4.10,128300,4.10 +NASDAQ,LIME,2008-12-22,4.56,5.86,3.90,4.20,35900,4.20 +NASDAQ,LIME,2008-12-04,4.40,4.60,4.40,4.60,1200,4.60 +NASDAQ,LIME,2008-10-16,5.26,5.26,5.25,5.25,800,5.25 +NASDAQ,LIME,2008-09-22,6.26,6.26,5.99,6.20,9100,6.20 +NASDAQ,LIME,2007-12-21,1.20,1.20,1.18,1.19,1300,8.33 +NASDAQ,LIME,2007-10-19,1.87,1.88,1.82,1.82,4500,12.74 +NASDAQ,LIME,2007-06-08,1.18,1.19,1.17,1.19,500,8.33 +NASDAQ,LIME,2006-06-01,0.17,0.19,0.17,0.17,2400,17.84 +NASDAQ,LIME,2005-12-20,0.61,0.62,0.59,0.61,700,64.02 +NASDAQ,LIME,2005-10-27,0.68,0.71,0.67,0.71,900,74.52 +NASDAQ,LIME,2005-03-30,1.00,1.00,0.96,0.98,100,102.86 +NASDAQ,LIME,2004-07-14,1.79,1.83,1.76,1.78,500,186.83 +NASDAQ,LIME,2004-01-22,2.10,2.16,2.02,2.10,3200,220.41 +NASDAQ,LIME,2003-09-11,2.04,2.24,2.00,2.21,2700,231.96 +NASDAQ,LIME,2003-08-27,1.85,1.94,1.79,1.80,2600,188.92 +NASDAQ,LIME,2003-08-06,1.40,1.49,1.32,1.35,2300,141.69 +NASDAQ,LIME,2003-07-09,1.10,1.14,1.05,1.10,2000,115.45 +NASDAQ,LIME,2002-07-26,1.33,1.35,1.27,1.32,200,138.54 +NASDAQ,LIME,2002-03-22,1.55,1.55,1.45,1.45,100,152.19 +NASDAQ,LIME,2001-06-06,4.15,4.39,4.10,4.38,300,459.72 +NASDAQ,LIME,2001-02-22,2.50,2.50,2.25,2.35,100,246.65 +NASDAQ,LIME,2000-03-23,7.03,7.03,6.87,7.03,100,737.99 +NASDAQ,LIME,2000-02-22,8.50,8.50,7.93,8.09,600,849.50 +NASDAQ,LINE,2009-10-02,22.05,22.29,21.42,22.18,1902200,21.13 +NASDAQ,LINE,2008-12-11,12.75,13.69,12.55,12.80,1250200,10.98 +NASDAQ,LINE,2007-11-07,28.50,28.99,27.99,28.32,180700,21.36 +NASDAQ,LINE,2007-10-31,29.80,29.80,29.03,29.56,152500,22.29 +NASDAQ,LINE,2007-10-25,30.17,30.49,29.70,29.77,115600,22.02 +NASDAQ,LINE,2006-12-28,33.02,33.02,31.80,32.17,57800,22.74 +NASDAQ,LINE,2006-08-09,23.30,23.47,23.16,23.22,163000,16.10 +NASDAQ,LINE,2006-08-03,23.30,23.89,23.00,23.67,131800,16.41 +NASDAQ,LINE,2006-02-23,20.00,20.40,19.77,20.36,242100,13.66 +NASDAQ,LAWS,2009-10-13,17.49,17.85,17.46,17.82,17600,17.76 +NASDAQ,LAWS,2009-04-14,11.51,11.83,9.96,9.97,15000,9.88 +NASDAQ,LAWS,2009-03-19,14.23,14.23,13.29,13.49,8500,13.34 +NASDAQ,LAWS,2008-08-27,33.19,33.19,30.69,30.90,7100,30.11 +NASDAQ,LAWS,2008-08-07,31.85,31.85,29.21,29.79,11900,29.02 +NASDAQ,LAWS,2008-07-02,24.74,25.01,24.19,24.77,11600,24.13 +NASDAQ,LAWS,2008-05-06,25.55,25.96,25.45,25.51,6600,24.65 +NASDAQ,LAWS,2008-01-28,31.60,33.99,31.60,33.98,8000,32.61 +NASDAQ,LAWS,2007-04-16,36.97,38.24,36.54,38.13,7100,35.99 +NASDAQ,LAWS,2006-03-27,36.79,38.33,36.79,38.09,16700,35.06 +NASDAQ,LAWS,2005-09-29,35.83,36.84,35.83,36.48,4800,33.21 +NASDAQ,LAWS,2005-07-26,43.00,43.40,42.27,42.74,6000,38.91 +NASDAQ,LAWS,2005-07-21,44.26,44.26,42.96,42.96,7500,39.11 +NASDAQ,LAWS,2004-09-20,39.87,40.48,39.87,40.09,15400,35.87 +NASDAQ,LAWS,2004-08-31,37.48,37.98,37.03,37.11,9900,33.20 +NASDAQ,LAWS,2004-08-26,38.40,38.40,37.33,37.86,19000,33.87 +NASDAQ,LAWS,2004-06-30,37.95,38.30,37.59,38.15,24300,33.97 +NASDAQ,LAWS,2004-05-13,34.17,34.17,33.26,33.26,3100,29.62 +NASDAQ,LAWS,2004-05-03,35.10,35.15,34.62,34.85,11400,31.03 +NASDAQ,LAWS,2002-09-03,27.46,27.62,26.99,26.99,12900,23.11 +NASDAQ,LAWS,2001-09-07,27.84,27.87,27.50,27.86,3800,23.30 +NASDAQ,LAWS,2001-08-31,28.50,28.50,28.00,28.50,5200,23.83 +NASDAQ,LAWS,2001-07-18,27.15,27.32,26.70,26.75,2900,22.37 +NASDAQ,LAWS,2001-05-22,28.93,28.95,28.40,28.82,6000,23.97 +NASDAQ,LAWS,2001-05-15,28.99,29.00,28.50,28.50,2200,23.70 +NASDAQ,LAWS,2001-04-12,25.70,25.70,25.50,25.50,1800,21.21 +NASDAQ,LAWS,2000-04-28,24.00,24.50,24.00,24.12,37000,19.57 +NASDAQ,LAWS,1999-09-16,23.31,23.44,23.06,23.06,7800,18.35 +NASDAQ,LAWS,1999-07-27,25.00,25.00,23.50,24.00,8300,19.10 +NASDAQ,LAWS,1999-07-01,24.87,25.87,24.37,25.87,15800,20.59 +NASDAQ,LAWS,1999-03-19,21.00,21.37,20.75,20.75,13000,16.32 +NASDAQ,LAWS,1999-02-24,21.19,21.19,20.62,20.94,13400,16.47 +NASDAQ,LAWS,1999-02-02,21.44,21.75,21.37,21.75,1700,17.10 +NASDAQ,LAWS,1998-12-03,22.00,22.50,22.00,22.00,58500,17.20 +NASDAQ,LAWS,1998-08-06,20.50,21.00,20.50,21.00,44200,16.31 +NASDAQ,LAWS,1998-06-12,26.12,26.12,25.75,26.06,11700,20.14 +NASDAQ,LAWS,1998-05-15,27.62,27.62,27.53,27.62,3900,21.34 +NASDAQ,LAWS,1998-02-03,28.50,28.50,28.00,28.37,16600,21.81 +NASDAQ,LAWS,1998-01-12,30.00,30.00,29.50,29.50,2700,22.67 +NASDAQ,LAWS,1997-11-12,30.87,31.25,29.87,30.19,18300,23.09 +NASDAQ,LAWS,1997-01-22,21.87,22.12,21.87,22.12,2900,16.66 +NASDAQ,LAWS,1996-11-01,21.25,21.75,21.25,21.50,7100,16.09 +NASDAQ,LAWS,1996-10-01,22.50,22.50,21.75,21.75,26100,16.28 +NASDAQ,LAWS,1996-07-09,24.75,24.75,23.50,23.50,15500,17.49 +NASDAQ,LAWS,1996-06-12,22.37,23.00,22.37,23.00,27200,17.03 +NASDAQ,LAWS,1996-05-30,23.00,23.00,22.50,23.00,35900,17.03 +NASDAQ,LAWS,1995-08-11,27.37,27.37,27.12,27.12,1500,19.67 +NASDAQ,LAWS,1995-05-09,26.75,27.25,26.75,26.75,1600,19.30 +NASDAQ,LAWS,1995-03-22,26.25,26.75,26.00,26.25,18500,18.86 +NASDAQ,LAWS,1995-02-14,26.00,26.00,25.37,25.37,2900,18.23 +NASDAQ,LAWS,1994-11-21,25.25,25.75,25.12,25.75,183800,18.41 +NASDAQ,LAWS,1992-04-06,28.00,28.25,27.75,28.00,59800,19.29 +NASDAQ,LAWS,1992-02-03,30.25,30.25,29.50,30.25,17100,20.76 +NASDAQ,LAWS,1991-08-02,30.50,30.75,30.00,30.50,117900,20.79 +NASDAQ,LAWS,1991-04-10,29.75,30.37,29.50,30.25,51200,20.55 +NASDAQ,LAWS,1991-04-08,30.25,30.75,30.00,30.00,138900,20.38 +NASDAQ,LAWS,1991-01-18,27.75,27.75,27.00,27.50,3600,18.62 +NASDAQ,LAWS,1990-09-14,26.75,27.00,26.50,27.00,56300,18.15 +NASDAQ,LOGM,2009-11-04,20.65,20.79,19.85,19.90,182800,19.90 +NASDAQ,LWAY,2010-01-20,11.98,12.35,11.86,12.25,21200,12.25 +NASDAQ,LWAY,2009-03-16,6.67,7.08,6.65,6.76,23300,6.76 +NASDAQ,LWAY,2009-02-27,8.31,8.40,8.22,8.29,13100,8.29 +NASDAQ,LWAY,2008-08-22,11.66,11.96,11.42,11.94,11000,11.94 +NASDAQ,LWAY,2007-07-20,13.79,14.17,13.66,13.91,32200,13.91 +NASDAQ,LWAY,2007-06-28,11.25,11.59,11.09,11.30,85300,11.30 +NASDAQ,LWAY,2007-05-08,9.03,9.22,9.03,9.22,13000,9.22 +NASDAQ,LWAY,2007-04-19,9.33,9.42,9.12,9.35,15500,9.35 +NASDAQ,LWAY,2005-12-23,10.50,10.99,10.50,10.69,10000,5.34 +NASDAQ,LWAY,2005-09-15,13.50,13.57,13.33,13.39,17000,6.70 +NASDAQ,LWAY,2005-05-20,8.19,8.54,8.06,8.48,58200,4.24 +NASDAQ,LWAY,2005-01-10,8.26,8.38,8.20,8.28,31600,4.14 +NASDAQ,LWAY,2004-09-16,11.19,11.33,10.21,10.52,136800,5.26 +NASDAQ,LWAY,2003-09-16,12.71,12.95,12.51,12.60,24000,3.15 +NASDAQ,LWAY,2003-02-20,6.74,6.91,6.74,6.79,6400,1.70 +NASDAQ,LWAY,2002-10-14,5.42,5.42,5.42,5.42,000,1.36 +NASDAQ,LWAY,2002-07-03,5.75,5.75,5.10,5.40,15600,1.35 +NASDAQ,LWAY,2001-08-07,7.95,7.95,7.95,7.95,000,1.99 +NASDAQ,LWAY,2001-03-07,6.38,6.56,6.38,6.56,23600,1.64 +NASDAQ,LWAY,2000-09-08,5.50,5.50,5.50,5.50,1600,1.38 +NASDAQ,LWAY,2000-06-21,6.00,6.19,6.00,6.19,25200,1.55 +NASDAQ,LWAY,1999-03-24,4.00,4.00,3.56,3.75,13600,0.94 +NASDAQ,LWAY,1999-01-11,3.62,4.00,3.62,3.62,3200,0.91 +NASDAQ,LWAY,1997-11-20,7.00,8.00,7.00,8.00,33200,2.00 +NASDAQ,LWAY,1997-11-07,9.38,9.38,8.62,8.88,21200,2.22 +NASDAQ,LWAY,1997-10-08,6.00,6.00,6.00,6.00,2000,1.50 +NASDAQ,LWAY,1997-06-03,3.62,3.62,3.62,3.62,4400,0.91 +NASDAQ,LWAY,1997-04-23,3.50,3.50,3.38,3.38,9600,0.84 +NASDAQ,LWAY,1996-11-15,3.91,4.00,3.91,4.00,70000,1.00 +NASDAQ,LWAY,1996-08-30,3.13,3.38,3.13,3.38,64400,0.84 +NASDAQ,LWAY,1996-08-06,3.00,3.00,3.00,3.00,4000,0.75 +NASDAQ,LWAY,1996-08-02,3.13,3.13,2.87,2.87,11200,0.72 +NASDAQ,LWAY,1996-06-18,4.19,4.19,3.88,3.88,60800,0.97 +NASDAQ,LWAY,1995-09-07,2.25,2.25,2.12,2.25,50400,0.56 +NASDAQ,LSBI,2010-02-01,10.10,10.10,10.10,10.10,000,10.10 +NASDAQ,LSBI,2009-09-30,11.80,12.60,11.80,12.60,200,12.46 +NASDAQ,LSBI,2009-01-21,10.50,10.80,10.50,10.80,1800,10.32 +NASDAQ,LSBI,2008-06-10,17.80,17.80,17.80,17.80,000,16.47 +NASDAQ,LSBI,2008-03-06,19.30,19.30,19.25,19.25,2400,17.56 +NASDAQ,LSBI,2007-10-24,24.00,24.10,24.00,24.05,3700,21.44 +NASDAQ,LSBI,2007-06-06,25.22,25.22,25.22,25.22,000,22.25 +NASDAQ,LSBI,2006-12-11,25.20,25.20,25.20,25.20,1300,21.90 +NASDAQ,LSBI,2006-11-10,25.60,25.60,25.60,25.60,100,22.25 +NASDAQ,LSBI,2006-09-14,26.98,27.00,26.98,27.00,200,22.19 +NASDAQ,LSBI,2006-08-11,27.00,27.00,27.00,27.00,000,22.19 +NASDAQ,LSBI,2006-06-09,26.50,27.25,26.26,27.25,2400,22.26 +NASDAQ,LSBI,2006-04-20,28.24,28.24,28.24,28.24,000,22.93 +NASDAQ,LSBI,2005-10-14,27.21,27.21,26.84,26.84,400,21.53 +NASDAQ,LSBI,2005-09-08,28.50,28.50,28.50,28.50,000,21.77 +NASDAQ,LSBI,2005-08-11,28.10,28.15,28.00,28.15,5700,21.51 +NASDAQ,LSBI,2004-08-17,23.97,23.97,23.97,23.97,000,17.03 +NASDAQ,LSBI,2004-04-23,24.89,24.89,24.89,24.89,000,17.47 +NASDAQ,LSBI,2003-10-27,26.33,26.47,26.33,26.47,300,18.39 +NASDAQ,LSBI,2003-09-15,24.23,24.23,24.23,24.23,000,16.84 +NASDAQ,LSBI,2003-04-30,21.40,21.40,21.40,21.40,200,14.71 +NASDAQ,LSBI,2002-12-10,19.25,19.80,19.25,19.80,3700,13.53 +NASDAQ,LSBI,2002-05-30,19.25,19.25,19.25,19.25,000,13.00 +NASDAQ,LSBI,2002-03-18,16.42,16.42,16.42,16.42,000,11.03 +NASDAQ,LSBI,2002-01-07,16.25,16.25,16.25,16.25,000,10.84 +NASDAQ,LSBI,2001-11-19,15.77,15.77,15.77,15.77,2700,10.52 +NASDAQ,LSBI,2001-01-03,11.94,11.94,11.94,11.94,1400,7.73 +NASDAQ,LSBI,2000-12-18,11.88,11.94,11.88,11.88,4300,7.70 +NASDAQ,LSBI,2000-08-01,12.88,12.88,12.88,12.88,000,8.23 +NASDAQ,LSBI,1999-10-11,15.00,15.00,15.00,15.00,000,9.39 +NASDAQ,LSBI,1999-08-20,17.50,17.50,17.50,17.50,600,10.96 +NASDAQ,LSBI,1998-08-21,31.00,31.00,31.00,31.00,1600,12.72 +NASDAQ,LSBI,1998-05-08,32.50,32.50,32.50,32.50,000,12.62 +NASDAQ,LSBI,1998-04-21,32.13,32.13,32.13,32.13,000,12.47 +NASDAQ,LSBI,1998-01-30,26.75,26.75,26.75,26.75,000,10.35 +NASDAQ,LSBI,1998-01-09,26.75,26.75,26.75,26.75,500,10.35 +NASDAQ,LSBI,1997-12-19,26.62,26.62,26.62,26.62,300,10.30 +NASDAQ,LSBI,1997-09-11,21.50,21.50,21.50,21.50,4500,8.29 +NASDAQ,LSBI,1997-08-28,21.00,21.00,21.00,21.00,4000,8.10 +NASDAQ,LSBI,1997-05-23,20.37,20.37,20.37,20.37,000,7.45 +NASDAQ,LSBI,1996-09-04,16.75,17.25,16.50,17.25,7900,6.26 +NASDAQ,LSBI,1995-12-20,17.25,17.25,17.25,17.25,000,6.22 +NASDAQ,LSBI,1995-08-07,14.25,14.25,14.25,14.25,000,5.14 +NASDAQ,LSBI,1995-02-14,11.75,11.75,11.75,11.75,9000,4.24 +NASDAQ,LONG,2009-12-07,11.16,11.30,11.01,11.11,26900,11.11 +NASDAQ,LONG,2009-04-15,6.79,6.90,6.79,6.82,3000,6.82 +NASDAQ,LONG,2008-06-10,7.79,7.87,7.72,7.85,32200,7.85 +NASDAQ,LONG,2008-04-22,8.78,8.97,8.73,8.94,19700,8.94 +NASDAQ,LONG,2007-10-12,11.20,12.45,11.00,12.28,419000,12.28 +NASDAQ,LONG,2007-07-11,10.13,10.15,10.00,10.10,31800,10.10 +NASDAQ,LONG,2007-05-14,9.90,9.90,9.77,9.90,69100,9.90 +NASDAQ,LONG,2006-11-08,14.80,15.09,14.79,14.91,35300,14.91 +NASDAQ,LONG,2005-10-10,12.61,12.93,12.45,12.80,57900,12.80 +NASDAQ,LABL,2009-11-16,11.53,12.05,11.53,12.01,45800,12.01 +NASDAQ,LABL,2008-11-06,18.30,18.61,17.65,17.78,95100,17.45 +NASDAQ,LABL,2008-09-16,21.83,22.75,20.81,22.40,53000,21.98 +NASDAQ,LABL,2008-07-02,21.09,21.22,20.23,20.73,39000,20.30 +NASDAQ,LABL,2008-04-02,24.71,25.05,23.67,24.45,49500,23.89 +NASDAQ,LABL,2008-03-03,22.27,22.44,21.82,22.14,106000,21.63 +NASDAQ,LABL,2008-02-26,21.48,22.44,21.10,22.44,50300,21.93 +NASDAQ,LABL,2007-08-24,38.80,39.21,37.92,38.07,23200,24.69 +NASDAQ,LABL,2007-02-22,35.32,35.50,35.01,35.29,3900,22.83 +NASDAQ,LABL,2006-12-27,34.02,34.63,34.02,34.27,2000,22.14 +NASDAQ,LABL,2006-08-01,27.47,27.65,27.47,27.50,8700,17.71 +NASDAQ,LABL,2006-05-01,31.85,31.85,30.82,31.09,4500,19.98 +NASDAQ,LABL,2005-09-22,24.80,25.47,23.75,25.05,47600,16.04 +NASDAQ,LABL,2005-04-19,19.25,19.29,19.16,19.25,8600,12.28 +NASDAQ,LABL,2005-02-14,19.25,19.50,18.50,18.60,19600,11.86 +NASDAQ,LABL,2004-12-29,17.58,18.00,17.16,17.98,1800,11.43 +NASDAQ,LABL,2004-09-15,14.53,15.04,14.49,15.00,61800,9.54 +NASDAQ,LABL,2004-05-28,15.83,15.99,15.62,15.62,3400,9.93 +NASDAQ,LABL,2004-02-18,16.88,17.14,16.25,16.56,9600,10.53 +NASDAQ,LABL,2003-12-31,18.51,18.51,17.00,17.25,86000,10.97 +NASDAQ,LABL,2003-12-11,19.44,20.24,19.44,20.06,20700,12.76 +NASDAQ,LABL,2003-01-10,17.18,17.18,17.18,17.18,2700,7.28 +NASDAQ,LABL,2002-12-31,16.50,17.20,16.46,16.93,43600,7.18 +NASDAQ,LABL,2002-03-08,12.97,13.15,12.97,13.15,4000,5.58 +NASDAQ,LABL,2001-08-14,18.58,19.00,18.50,19.00,4000,5.37 +NASDAQ,LABL,2001-05-02,10.75,10.75,10.75,10.75,000,3.04 +NASDAQ,LABL,2001-03-12,10.19,10.19,10.12,10.12,1000,2.86 +NASDAQ,LABL,1999-10-14,6.50,6.50,6.50,6.50,1000,1.84 +NASDAQ,LABL,1999-02-08,7.87,7.87,7.50,7.50,7000,2.12 +NASDAQ,LABL,1999-01-21,6.88,6.88,6.88,6.88,300,1.94 +NASDAQ,LABL,1997-09-10,7.37,8.00,7.37,8.00,16800,2.26 +NASDAQ,LABL,1996-07-30,5.75,6.50,5.75,6.13,7800,1.73 +NASDAQ,LABL,1996-06-25,7.25,7.25,6.50,7.25,13500,2.05 +NASDAQ,LABL,1996-05-08,5.50,5.50,5.50,5.50,3000,1.55 +NASDAQ,LABL,1996-02-05,3.50,3.50,3.00,3.50,2400,0.99 +NASDAQ,LABL,1996-01-03,2.87,3.25,2.75,2.87,13500,0.81 +NASDAQ,LABL,1995-12-15,2.25,3.00,2.25,2.25,3000,0.64 +NASDAQ,LABL,1995-11-24,2.75,2.75,2.75,2.75,2400,0.78 +NASDAQ,LABL,1995-02-15,4.75,5.25,4.00,4.00,30800,1.13 +NASDAQ,LABL,1993-12-13,11.00,11.00,10.25,11.00,2700,3.11 +NASDAQ,LABL,1993-09-22,9.50,10.00,9.50,10.00,10500,2.83 +NASDAQ,LABL,1993-01-08,7.75,7.75,7.75,7.75,2400,2.19 +NASDAQ,LABL,1990-12-18,7.25,7.25,7.25,7.25,300,2.05 +NASDAQ,LABL,1990-11-26,6.50,6.50,6.50,6.50,9800,1.84 +NASDAQ,LABL,1990-04-05,12.50,12.50,12.50,12.50,2400,3.53 +NASDAQ,LION,2009-11-11,3.56,3.81,3.50,3.53,17400,3.51 +NASDAQ,LION,2009-08-27,3.05,3.14,3.05,3.05,6200,3.02 +NASDAQ,LION,2008-08-13,4.00,4.05,3.80,3.99,122700,3.87 +NASDAQ,LION,2008-06-03,6.79,6.83,6.71,6.71,5000,6.50 +NASDAQ,LION,2008-04-22,7.69,7.71,7.67,7.67,4500,7.34 +NASDAQ,LION,2007-12-03,11.00,11.00,10.26,10.27,14100,9.72 +NASDAQ,LION,2007-06-07,17.99,18.24,17.73,17.86,6000,16.69 +NASDAQ,LION,2007-05-17,17.60,18.36,16.62,18.26,53400,17.06 +NASDAQ,LION,2007-01-12,18.49,18.49,18.49,18.49,000,17.11 +NASDAQ,LION,2006-06-19,18.05,18.05,17.82,17.82,700,16.35 +NASDAQ,LION,2005-10-03,17.40,17.48,17.40,17.48,200,15.83 +NASDAQ,LION,2002-12-04,8.71,8.75,8.71,8.75,3800,7.54 +NASDAQ,LION,2002-10-10,9.10,9.38,9.10,9.38,4600,8.09 +NASDAQ,LION,2002-09-11,10.14,10.14,9.56,10.00,700,8.62 +NASDAQ,LION,2002-07-25,8.51,9.19,8.50,9.00,4000,7.72 +NASDAQ,LION,2002-02-05,7.32,7.33,7.32,7.32,2400,6.25 +NASDAQ,LION,2002-01-31,7.60,7.68,7.60,7.68,1000,6.55 +NASDAQ,LION,2001-10-29,6.25,6.25,6.25,6.25,1600,5.25 +NASDAQ,LION,2000-10-18,7.00,7.00,7.00,7.00,9800,5.71 +NASDAQ,LION,2000-01-18,7.75,8.06,7.56,7.94,35600,6.33 +NASDAQ,LION,1999-03-09,8.56,9.00,8.56,9.00,3700,7.04 +NASDAQ,LION,1996-11-12,11.00,11.00,11.00,11.00,000,8.60 +NASDAQ,LION,1996-11-01,10.50,10.50,10.50,10.50,300,8.21 +NASDAQ,LION,1996-10-08,10.50,10.50,10.13,10.38,2500,8.11 +NASDAQ,LION,1996-08-15,12.88,12.88,12.88,12.88,000,10.03 +NASDAQ,LION,1996-07-30,12.75,12.75,12.75,12.75,1600,9.93 +NASDAQ,LION,1996-07-25,13.38,13.38,13.38,13.38,4200,10.42 +NASDAQ,LION,1996-06-27,14.75,14.75,14.75,14.75,200,11.49 +NASDAQ,LION,1995-09-27,14.75,14.75,14.75,14.75,000,11.41 +NASDAQ,LNUX,2009-05-01,0.93,0.98,0.93,0.97,50800,0.97 +NASDAQ,LNUX,2008-09-03,1.34,1.42,1.34,1.37,137700,1.37 +NASDAQ,LNUX,2007-11-08,2.44,2.51,2.42,2.49,314400,2.49 +NASDAQ,LNUX,2006-09-28,4.15,4.24,4.04,4.07,404200,4.07 +NASDAQ,LNUX,2004-09-10,2.03,2.08,2.03,2.07,109300,2.07 +NASDAQ,LNUX,2003-12-24,3.75,3.75,3.65,3.72,266900,3.72 +NASDAQ,LNUX,2003-10-09,4.31,4.57,4.26,4.50,2096400,4.50 +NASDAQ,LNUX,2002-07-29,0.71,0.76,0.66,0.70,51600,0.70 +NASDAQ,LNUX,2002-04-22,1.40,1.40,1.35,1.35,81800,1.35 +NASDAQ,LNUX,2001-08-17,1.72,1.87,1.72,1.83,286000,1.83 +NASDAQ,LNUX,2001-08-14,1.90,2.00,1.82,1.95,130800,1.95 +NASDAQ,LNUX,2000-11-28,11.12,11.12,9.12,9.47,968300,9.47 +NASDAQ,LNUX,2000-08-10,38.94,38.94,35.50,38.75,644600,38.75 +NASDAQ,LNUX,2000-02-29,109.81,112.75,105.00,105.62,408500,105.62 +NASDAQ,LNUX,1999-12-17,204.38,243.00,200.62,242.87,1456700,242.87 +NASDAQ,LIMS,2009-11-25,9.96,9.96,9.52,9.64,3000,9.64 +NASDAQ,LIMS,2009-02-09,4.60,4.60,4.60,4.60,000,4.29 +NASDAQ,LIMS,2008-05-15,8.05,8.37,8.00,8.25,3100,7.31 +NASDAQ,LGCY,2010-01-15,20.84,21.42,20.60,21.42,490500,20.88 +NASDAQ,LGCY,2009-11-24,17.05,17.74,16.97,17.34,181200,16.90 +NASDAQ,LGCY,2009-06-12,12.85,12.85,12.65,12.83,221600,11.69 +NASDAQ,LGCY,2008-11-24,6.63,7.29,6.51,7.02,261400,5.91 +NASDAQ,LGCY,2008-11-10,11.01,11.59,10.15,10.25,106900,8.63 +NASDAQ,LGCY,2007-02-28,23.80,24.50,23.80,24.25,47400,17.35 +NASDAQ,LGCY,2007-01-18,20.99,21.00,20.60,20.98,202400,15.01 +NASDAQ,LTON,2009-11-10,2.09,2.10,2.07,2.07,59700,2.07 +NASDAQ,LTON,2009-02-02,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,LTON,2008-04-10,2.71,2.71,2.57,2.60,23900,2.60 +NASDAQ,LTON,2007-09-06,2.66,2.70,2.48,2.49,29000,2.49 +NASDAQ,LTON,2007-03-01,4.49,4.60,4.42,4.51,154900,4.51 +NASDAQ,LTON,2006-11-01,5.73,5.78,5.56,5.70,245500,5.70 +NASDAQ,LTON,2006-10-03,4.88,5.00,4.85,4.86,66400,4.86 +NASDAQ,LTON,2006-06-02,6.81,6.83,6.68,6.75,357500,6.75 +NASDAQ,LTON,2006-05-22,7.90,8.05,7.80,7.80,186100,7.80 +NASDAQ,LTON,2006-03-23,7.06,7.15,7.00,7.00,108400,7.00 +NASDAQ,LTON,2005-09-28,11.27,11.27,10.72,10.87,370000,10.87 +NASDAQ,LTON,2005-06-17,8.15,8.29,7.75,7.91,167600,7.91 +NASDAQ,LTON,2004-10-21,8.20,8.50,7.70,8.20,602100,8.20 +NASDAQ,LTON,2004-06-28,11.70,12.19,11.31,11.50,168800,11.50 +NASDAQ,LTON,2004-04-28,10.05,10.20,9.02,9.05,321400,9.05 +NASDAQ,LTON,2004-04-07,11.26,11.33,10.60,10.75,280400,10.75 +NASDAQ,LSBX,2010-02-04,11.06,11.27,11.02,11.25,1300,11.25 +NASDAQ,LSBX,2009-12-22,9.50,9.70,9.50,9.70,300,9.64 +NASDAQ,LSBX,2009-10-16,10.81,10.81,10.81,10.81,000,10.69 +NASDAQ,LSBX,2009-09-18,10.95,10.95,10.85,10.85,1800,10.73 +NASDAQ,LSBX,2009-07-06,10.00,10.21,9.85,9.90,1800,9.74 +NASDAQ,LSBX,2008-07-23,13.35,13.49,13.32,13.49,1800,12.65 +NASDAQ,LSBX,2007-10-17,15.66,16.07,15.60,16.00,2100,14.62 +NASDAQ,LSBX,2006-01-10,17.06,17.22,17.06,17.20,1800,14.82 +NASDAQ,LSBX,2005-12-27,17.50,17.68,17.20,17.40,11500,14.99 +NASDAQ,LSBX,2005-10-26,16.43,16.43,16.00,16.27,4700,13.91 +NASDAQ,LSBX,2005-04-14,18.36,18.36,17.30,17.30,500,14.55 +NASDAQ,LSBX,2004-05-26,15.63,15.65,15.36,15.36,3100,12.64 +NASDAQ,LSBX,2004-03-19,17.50,17.93,17.50,17.89,1600,14.60 +NASDAQ,LSBX,2003-12-29,17.49,17.50,17.45,17.45,1200,14.13 +NASDAQ,LSBX,2003-12-23,17.50,17.50,17.26,17.34,4200,14.04 +NASDAQ,LSBX,2003-09-18,16.85,16.85,16.67,16.79,7000,13.51 +NASDAQ,LSBX,2003-05-15,13.45,13.54,12.75,13.53,11400,10.80 +NASDAQ,LSBX,2002-08-15,13.13,13.30,13.10,13.15,4600,10.21 +NASDAQ,LSBX,2001-11-01,11.50,11.58,11.50,11.58,17600,8.61 +NASDAQ,LSBX,2001-10-25,10.55,10.62,10.55,10.62,5200,7.89 +NASDAQ,LSBX,2001-10-04,10.49,10.50,10.37,10.39,14400,7.72 +NASDAQ,LSBX,2001-09-04,13.45,13.46,13.45,13.45,2400,10.00 +NASDAQ,LSBX,2000-08-16,7.75,7.75,7.62,7.62,25000,5.53 +NASDAQ,LSBX,1999-10-21,7.77,7.89,7.71,7.77,14900,5.44 +NASDAQ,LSBX,1999-06-22,9.25,9.62,9.25,9.62,2100,6.74 +NASDAQ,LSBX,1999-02-08,10.61,10.73,10.61,10.67,25100,7.47 +NASDAQ,LSBX,1999-02-05,10.61,10.73,10.55,10.61,20600,7.43 +NASDAQ,LSBX,1998-07-22,14.86,15.29,14.86,15.05,14300,10.54 +NASDAQ,LSBX,1998-07-13,14.92,15.05,14.92,14.92,29300,10.46 +NASDAQ,LSBX,1997-06-30,10.98,11.35,10.85,11.10,101600,7.78 +NASDAQ,LSBX,1996-09-24,6.91,6.91,6.78,6.78,24300,4.75 +NASDAQ,LSBX,1996-04-12,6.17,6.17,6.04,6.17,10500,4.32 +NASDAQ,LSBX,1996-01-24,5.67,5.67,5.43,5.61,94700,3.93 +NASDAQ,LSBX,1995-12-01,4.81,4.81,4.69,4.69,3200,3.28 +NASDAQ,LSBX,1995-02-27,3.45,3.45,3.45,3.45,2000,2.42 +NASDAQ,LSBX,1993-02-19,3.08,3.21,2.84,2.84,44000,1.99 +NASDAQ,LSBX,1992-10-05,1.36,1.36,1.36,1.36,4400,0.95 +NASDAQ,LSBX,1992-08-21,1.48,1.48,1.36,1.48,1800,1.04 +NASDAQ,LEGC,2009-12-07,9.61,9.65,9.55,9.64,14400,9.59 +NASDAQ,LEGC,2009-07-15,11.94,12.20,11.88,12.20,9400,12.08 +NASDAQ,LEGC,2009-06-17,10.79,11.14,10.78,10.79,8700,10.69 +NASDAQ,LEGC,2008-04-14,13.92,14.00,13.90,13.98,18300,13.54 +NASDAQ,LEGC,2008-04-03,13.85,14.00,13.71,13.95,13600,13.51 +NASDAQ,LEGC,2006-09-20,15.39,15.39,15.39,15.39,100,14.66 +NASDAQ,LCRY,2009-11-09,3.90,4.00,3.90,3.93,16700,3.93 +NASDAQ,LCRY,2009-08-04,3.93,4.09,3.68,4.00,37000,4.00 +NASDAQ,LCRY,2008-03-27,8.16,8.65,8.16,8.59,36200,8.59 +NASDAQ,LCRY,2006-04-24,14.56,14.65,14.25,14.41,65500,14.41 +NASDAQ,LCRY,2006-02-16,14.90,15.09,14.88,15.04,103500,15.04 +NASDAQ,LCRY,2005-09-28,14.72,14.95,14.03,14.12,96700,14.12 +NASDAQ,LCRY,2005-08-26,15.46,15.46,14.95,15.09,29700,15.09 +NASDAQ,LCRY,2005-02-22,23.73,24.08,23.24,23.65,264000,23.65 +NASDAQ,LCRY,2003-09-22,14.68,15.08,14.48,14.52,14000,14.52 +NASDAQ,LCRY,2003-02-03,10.95,10.95,10.15,10.15,6100,10.15 +NASDAQ,LCRY,2002-11-27,10.53,10.85,10.53,10.85,11200,10.85 +NASDAQ,LCRY,2001-09-20,15.75,15.75,14.25,14.66,38900,14.66 +NASDAQ,LCRY,2001-05-30,16.80,17.00,16.26,16.41,12900,16.41 +NASDAQ,LCRY,2001-05-07,20.24,20.50,20.00,20.50,63500,20.50 +NASDAQ,LCRY,2000-02-17,15.25,16.00,15.25,15.52,14700,15.52 +NASDAQ,LCRY,1999-12-13,13.06,13.25,13.00,13.13,18100,13.13 +NASDAQ,LCRY,1999-07-28,19.00,19.00,18.50,18.87,191900,18.87 +NASDAQ,LCRY,1999-06-29,23.56,24.00,23.25,23.37,18600,23.37 +NASDAQ,LCRY,1999-04-14,16.87,17.12,16.25,16.75,7700,16.75 +NASDAQ,LCRY,1998-08-03,19.25,19.87,19.00,19.56,11800,19.56 +NASDAQ,LCRY,1998-07-20,20.75,22.75,20.62,22.75,39400,22.75 +NASDAQ,LCRY,1998-04-21,22.12,22.50,20.75,20.75,204300,20.75 +NASDAQ,LCRY,1998-01-23,23.00,23.00,22.37,22.75,101000,22.75 +NASDAQ,LCRY,1998-01-20,21.75,22.75,21.25,22.00,330000,22.00 +NASDAQ,LCRY,1998-01-02,30.25,30.25,29.00,29.31,73300,29.31 +NASDAQ,LCRY,1997-10-28,33.25,38.88,33.25,38.13,116900,38.13 +NASDAQ,LCRY,1997-06-20,34.00,34.25,33.75,34.25,36700,34.25 +NASDAQ,LCRY,1997-04-01,26.12,26.12,25.50,26.00,60000,26.00 +NASDAQ,LCRY,1996-08-15,25.25,25.25,24.50,24.75,118800,24.75 +NASDAQ,LCRY,1995-12-13,15.50,16.00,15.50,15.50,47000,15.50 +NASDAQ,LGND,2009-10-02,2.18,2.20,2.12,2.20,932800,2.20 +NASDAQ,LGND,2009-07-02,2.90,2.93,2.83,2.87,300200,2.87 +NASDAQ,LGND,2009-06-18,2.77,2.95,2.76,2.95,304200,2.95 +NASDAQ,LGND,2009-06-05,3.10,3.14,3.05,3.11,195200,3.11 +NASDAQ,LGND,2009-05-20,2.70,2.77,2.69,2.73,409500,2.73 +NASDAQ,LGND,2008-11-10,1.52,1.58,1.17,1.35,785900,1.35 +NASDAQ,LGND,2008-08-15,3.53,3.65,3.40,3.44,377700,3.44 +NASDAQ,LGND,2008-05-14,3.65,3.75,3.65,3.67,259800,3.67 +NASDAQ,LGND,2007-11-05,5.21,5.33,5.01,5.12,426100,5.12 +NASDAQ,LGND,2007-09-07,6.18,6.20,6.00,6.08,1027400,6.08 +NASDAQ,LGND,2007-07-02,6.88,7.14,6.86,7.10,1173700,7.10 +NASDAQ,LGND,2007-05-14,6.84,6.98,6.75,6.75,2530400,6.75 +NASDAQ,LGND,2007-03-07,11.10,11.16,10.88,10.93,1823500,8.19 +NASDAQ,LGND,2007-02-13,11.79,11.90,11.70,11.73,852800,8.79 +NASDAQ,LGND,2007-02-01,13.00,13.02,12.59,12.68,3647600,9.51 +NASDAQ,LGND,2006-02-27,12.25,12.40,12.05,12.33,149900,9.24 +NASDAQ,LGND,2005-07-13,7.83,7.83,7.68,7.69,1092000,5.77 +NASDAQ,LGND,2005-05-18,6.30,6.47,6.17,6.30,827700,4.72 +NASDAQ,LGND,2005-03-28,6.50,6.89,5.80,5.88,23009200,4.41 +NASDAQ,LGND,2005-02-18,10.00,10.06,9.75,9.86,1066300,7.39 +NASDAQ,LGND,2004-11-01,8.81,9.06,8.78,8.95,398000,6.71 +NASDAQ,LGND,2002-11-05,7.22,7.29,7.05,7.11,380400,5.33 +NASDAQ,LGND,2002-07-11,6.72,7.34,6.65,7.14,2073800,5.35 +NASDAQ,LGND,2002-07-08,10.21,11.04,10.20,10.45,622400,7.83 +NASDAQ,LGND,2001-04-03,9.75,10.22,8.06,8.62,480300,6.47 +NASDAQ,LGND,2000-10-03,12.88,13.50,12.88,12.94,206600,9.70 +NASDAQ,LGND,2000-05-16,12.50,13.44,12.38,13.06,255900,9.79 +NASDAQ,LGND,2000-03-31,15.72,17.81,15.00,17.75,572400,13.31 +NASDAQ,LGND,1999-11-10,9.88,10.31,9.69,9.81,396000,7.36 +NASDAQ,LGND,1998-11-27,10.06,10.25,10.06,10.19,121400,7.64 +NASDAQ,LGND,1996-12-24,13.75,13.75,13.50,13.63,16100,10.22 +NASDAQ,LGND,1995-11-14,8.00,8.25,8.00,8.25,104400,6.19 +NASDAQ,LGND,1995-06-23,8.50,8.50,8.00,8.25,138800,6.19 +NASDAQ,LGND,1995-06-06,7.75,7.75,7.37,7.50,182000,5.62 +NASDAQ,LGND,1995-01-10,8.00,8.00,8.00,8.00,500,6.00 +NASDAQ,LGND,1994-12-19,7.00,7.75,6.25,6.25,23700,4.69 +NASDAQ,LGND,1993-07-07,10.25,10.50,9.75,10.00,12600,7.50 +NASDAQ,LGND,1993-05-17,8.75,9.50,8.75,9.00,12900,6.75 +NASDAQ,LGND,1992-12-18,10.25,10.75,10.25,10.25,115000,7.68 +NASDAQ,LNCR,2010-01-27,36.15,36.36,35.69,35.77,745700,35.77 +NASDAQ,LNCR,2010-01-04,37.37,37.99,37.22,37.94,478200,37.94 +NASDAQ,LNCR,2009-11-23,35.84,36.10,35.38,35.75,903100,35.75 +NASDAQ,LNCR,2009-08-28,26.34,26.47,25.96,26.25,421800,26.25 +NASDAQ,LNCR,2009-07-21,24.05,24.77,23.71,24.28,1092800,24.28 +NASDAQ,LNCR,2009-01-16,26.61,26.96,25.94,26.07,931900,26.07 +NASDAQ,LNCR,2008-04-28,24.49,24.74,24.26,24.47,636900,24.47 +NASDAQ,LNCR,2007-05-24,39.43,39.48,39.20,39.23,494500,39.23 +NASDAQ,LNCR,2006-11-28,36.26,36.34,35.74,35.92,679200,35.92 +NASDAQ,LNCR,2005-10-04,41.78,42.27,40.81,40.82,996600,40.82 +NASDAQ,LNCR,2005-08-05,43.12,43.52,42.87,43.13,702700,43.13 +NASDAQ,LNCR,2005-04-22,41.98,42.26,41.31,41.57,1186000,41.57 +NASDAQ,LNCR,2003-12-08,31.71,31.95,31.48,31.78,1577000,31.78 +NASDAQ,LNCR,2003-07-21,34.00,34.20,33.58,33.80,590300,33.80 +NASDAQ,LNCR,2003-05-27,29.67,30.61,29.52,30.56,872900,30.56 +NASDAQ,LNCR,2003-02-04,28.69,28.76,28.25,28.61,860400,28.61 +NASDAQ,LNCR,2002-12-18,32.66,32.80,32.00,32.36,1248700,32.36 +NASDAQ,LNCR,2002-02-25,25.20,25.20,24.90,25.10,849300,25.10 +NASDAQ,LNCR,2001-11-07,26.06,26.87,25.73,26.59,867000,26.59 +NASDAQ,LNCR,2001-08-14,29.20,29.37,27.25,28.00,933600,28.00 +NASDAQ,LNCR,2001-07-12,31.29,31.90,30.90,31.44,1001300,31.44 +NASDAQ,LNCR,2001-04-16,56.39,56.43,54.00,55.90,489600,27.95 +NASDAQ,LNCR,2000-12-18,53.09,54.12,51.12,53.75,1940200,26.88 +NASDAQ,LNCR,2000-10-04,28.38,32.88,28.31,32.25,1088800,16.12 +NASDAQ,LNCR,2000-07-18,28.06,28.25,27.25,27.62,321200,13.81 +NASDAQ,LNCR,2000-05-31,34.47,34.47,28.50,29.00,4191800,14.50 +NASDAQ,LNCR,2000-05-22,30.81,31.12,30.25,30.31,222400,15.16 +NASDAQ,LNCR,2000-04-04,28.00,28.19,26.25,26.56,590800,13.28 +NASDAQ,LNCR,2000-03-30,26.00,26.88,25.88,26.44,502400,13.22 +NASDAQ,LNCR,1998-04-29,78.25,80.62,77.50,80.62,990000,20.16 +NASDAQ,LNCR,1998-04-24,79.75,80.50,79.62,79.88,636000,19.97 +NASDAQ,LNCR,1997-10-17,52.88,53.00,52.75,53.00,477600,13.25 +NASDAQ,LNCR,1997-08-19,46.50,46.75,45.50,45.50,556800,11.38 +NASDAQ,LNCR,1995-12-01,27.00,28.50,26.75,28.25,3032400,7.06 +NASDAQ,LNCR,1995-04-05,29.75,30.00,29.50,29.88,252000,7.47 +NASDAQ,LNCR,1994-07-06,20.00,20.00,19.25,20.00,25600,5.00 +NASDAQ,LNCR,1993-12-01,20.75,21.00,19.50,20.25,470800,5.06 +NASDAQ,LOOK,2009-10-13,1.20,1.20,1.13,1.14,129200,1.14 +NASDAQ,LOOK,2009-05-27,1.28,1.30,1.28,1.29,6800,1.29 +NASDAQ,LOOK,2008-06-18,4.11,4.16,4.00,4.05,43000,4.05 +NASDAQ,LOOK,2008-03-07,3.46,3.63,3.44,3.57,71400,3.57 +NASDAQ,LOOK,2008-02-01,3.55,3.57,3.41,3.55,77100,3.55 +NASDAQ,LOOK,2007-11-19,3.20,3.25,3.10,3.24,164500,3.24 +NASDAQ,LOOK,2007-08-28,2.70,2.71,2.62,2.64,26300,2.64 +NASDAQ,LOOK,2006-07-27,2.51,2.53,2.30,2.33,48900,2.33 +NASDAQ,LOOK,2006-01-31,4.88,4.92,4.81,4.91,132800,4.91 +NASDAQ,LOOK,2005-10-25,0.74,0.79,0.73,0.79,76900,3.95 +NASDAQ,LOOK,2005-08-26,0.69,0.69,0.65,0.66,117700,3.30 +NASDAQ,LOOK,2004-10-05,1.51,1.62,1.51,1.58,415400,7.90 +NASDAQ,LOOK,2004-09-27,1.44,1.46,1.42,1.42,196500,7.10 +NASDAQ,LOOK,2004-05-25,2.34,2.37,2.26,2.33,815000,11.65 +NASDAQ,LOOK,2004-03-01,1.60,1.67,1.59,1.64,306700,8.20 +NASDAQ,LOOK,2003-08-14,3.89,3.89,3.72,3.80,192100,19.00 +NASDAQ,LOOK,2002-09-26,1.05,1.09,1.02,1.05,12000,5.25 +NASDAQ,LOOK,2002-06-18,2.16,2.21,2.06,2.09,48700,10.45 +NASDAQ,LOOK,2001-11-27,1.08,1.25,1.07,1.18,88700,5.90 +NASDAQ,LOOK,2001-03-05,2.13,2.19,2.00,2.06,32600,10.30 +NASDAQ,LOOK,2000-11-03,9.56,9.66,7.75,8.22,185100,41.10 +NASDAQ,LOOK,2000-10-31,6.53,7.50,6.31,7.06,94900,35.30 +NASDAQ,LOOK,2000-05-26,14.00,14.00,12.50,12.69,129500,63.45 +NASDAQ,LOOK,2000-01-06,27.75,28.50,27.37,27.75,27000,138.75 +NASDAQ,LOOK,2000-01-03,26.75,32.13,26.56,31.50,84800,157.50 +NASDAQ,LOOK,1999-09-30,25.12,25.37,23.25,23.81,184800,119.05 +NASDAQ,LMAT,2009-06-16,3.39,3.39,3.39,3.39,000,3.39 +NASDAQ,LMAT,2007-12-18,6.00,6.10,5.90,6.00,4500,6.00 +NASDAQ,LMAT,2007-11-13,7.38,7.38,7.18,7.35,2500,7.35 +NASDAQ,LMAT,2007-05-25,6.03,6.16,6.00,6.11,3600,6.11 +NASDAQ,LMAT,2007-04-09,6.20,6.20,6.14,6.20,12400,6.20 +NASDAQ,LMAT,2006-12-07,5.88,5.88,5.88,5.88,200,5.88 +NASDAQ,LMAT,2006-10-20,6.05,6.50,6.05,6.45,405900,6.45 +NASDAQ,LECO,2009-09-11,48.37,49.42,48.02,48.77,166600,48.25 +NASDAQ,LECO,2009-08-04,42.99,43.18,42.16,43.13,354000,42.67 +NASDAQ,LECO,2008-10-13,52.46,58.16,52.00,58.11,592000,56.29 +NASDAQ,LECO,2008-09-17,68.56,70.18,67.02,67.09,559400,64.75 +NASDAQ,LECO,2008-01-31,60.53,62.82,60.53,61.65,334400,59.11 +NASDAQ,LECO,2007-12-05,68.24,70.03,68.05,68.37,273500,65.33 +NASDAQ,LECO,2007-11-30,69.01,69.97,68.75,69.77,265600,66.66 +NASDAQ,LECO,2007-11-01,71.86,73.18,70.59,72.29,306200,69.07 +NASDAQ,LECO,2007-05-14,68.92,69.27,68.01,68.45,167500,65.02 +NASDAQ,LECO,2007-04-16,60.22,61.10,60.15,60.93,112500,57.87 +NASDAQ,LECO,2006-11-07,59.75,61.58,59.42,61.05,148400,57.57 +NASDAQ,LECO,2006-11-03,59.49,60.12,59.30,59.57,148800,56.17 +NASDAQ,LECO,2006-10-17,58.50,58.84,57.90,58.77,173900,55.42 +NASDAQ,LECO,2006-01-13,41.92,42.05,41.71,41.89,53600,39.10 +NASDAQ,LECO,2005-07-08,33.51,34.27,33.33,34.18,158500,31.60 +NASDAQ,LECO,2005-05-20,31.15,31.33,30.79,31.27,78000,28.74 +NASDAQ,LECO,2003-09-11,23.71,23.72,22.89,23.70,74000,20.91 +NASDAQ,LECO,2003-02-21,20.30,20.94,20.30,20.79,36800,18.05 +NASDAQ,LECO,2002-12-31,23.15,23.67,22.89,23.15,123900,20.09 +NASDAQ,LECO,2002-03-12,27.70,28.31,27.60,28.20,88500,23.90 +NASDAQ,LECO,2001-03-19,20.62,21.31,20.62,21.31,81100,17.59 +NASDAQ,LECO,2000-02-15,19.88,19.94,19.00,19.81,339500,15.83 +NASDAQ,LECO,1999-06-10,21.41,21.78,21.35,21.78,54000,17.08 +NASDAQ,LECO,1999-02-25,19.27,19.63,19.20,19.51,68400,15.30 +NASDAQ,LECO,1998-11-02,21.23,22.09,21.23,21.78,110300,17.08 +NASDAQ,LECO,1998-08-07,22.70,23.07,21.60,21.60,45000,16.94 +NASDAQ,LECO,1997-06-23,37.63,37.88,37.39,37.88,55000,14.59 +NASDAQ,LECO,1996-05-10,26.12,26.12,25.17,25.17,8200,9.54 +NASDAQ,LECO,1995-12-26,22.34,22.34,21.64,22.28,19200,8.36 +NASDAQ,LECO,1995-11-07,23.05,23.52,23.05,23.05,3800,8.64 +NASDAQ,LECO,1995-09-21,26.71,26.71,26.25,26.25,10200,9.81 +NASDAQ,LSCC,2009-06-25,1.77,1.87,1.77,1.83,382700,1.83 +NASDAQ,LSCC,2009-04-27,1.66,1.72,1.63,1.70,670300,1.70 +NASDAQ,LSCC,2008-07-28,2.53,2.54,2.25,2.37,4322400,2.37 +NASDAQ,LSCC,2007-12-04,3.26,3.28,3.19,3.21,764100,3.21 +NASDAQ,LSCC,2007-11-09,3.90,4.01,3.86,3.87,2016500,3.87 +NASDAQ,LSCC,2007-04-09,5.95,5.95,5.75,5.78,1367800,5.78 +NASDAQ,LSCC,2006-11-22,6.72,6.98,6.71,6.98,781600,6.98 +NASDAQ,LSCC,2006-06-29,5.71,6.11,5.70,6.08,1788100,6.08 +NASDAQ,LSCC,2006-05-04,6.64,6.87,6.57,6.81,897200,6.81 +NASDAQ,LSCC,2006-03-14,4.97,5.54,4.97,5.50,2177700,5.50 +NASDAQ,LSCC,2006-02-13,4.58,4.63,4.49,4.52,454700,4.52 +NASDAQ,LSCC,2006-02-06,4.70,4.84,4.62,4.68,798300,4.68 +NASDAQ,LSCC,2005-01-07,4.90,4.96,4.75,4.83,1052100,4.83 +NASDAQ,LSCC,2004-10-26,5.00,5.10,4.95,4.99,1214700,4.99 +NASDAQ,LSCC,2004-05-06,7.23,7.27,6.96,7.10,1663500,7.10 +NASDAQ,LSCC,2003-08-01,8.02,8.02,7.60,7.72,2486200,7.72 +NASDAQ,LSCC,2003-05-28,8.96,9.13,8.57,8.60,1175600,8.60 +NASDAQ,LSCC,2003-01-09,9.30,9.94,9.30,9.81,659400,9.81 +NASDAQ,LSCC,2002-09-09,6.89,7.13,6.70,6.95,691800,6.95 +NASDAQ,LSCC,2002-08-26,7.15,7.15,6.78,7.10,1195800,7.10 +NASDAQ,LSCC,2002-01-11,22.80,23.15,22.23,22.26,846200,22.26 +NASDAQ,LSCC,2000-09-19,60.75,63.06,58.94,62.69,1207200,31.34 +NASDAQ,LSCC,2000-06-13,68.56,73.25,68.56,72.94,554000,36.47 +NASDAQ,LSCC,1999-03-11,46.38,46.62,42.38,44.00,625600,11.00 +NASDAQ,LSCC,1999-01-20,50.69,54.00,50.38,53.25,1564800,13.31 +NASDAQ,LSCC,1998-11-02,34.38,34.56,33.00,34.09,767200,8.52 +NASDAQ,LSCC,1998-10-26,33.50,34.06,32.25,33.88,958400,8.47 +NASDAQ,LSCC,1998-08-25,32.19,32.25,29.88,30.25,322400,7.56 +NASDAQ,LSCC,1996-09-12,25.88,26.25,24.88,25.75,805600,6.44 +NASDAQ,LSCC,1995-03-09,25.62,26.12,24.62,24.88,424800,6.22 +NASDAQ,LSCC,1994-12-08,17.88,18.00,16.25,16.38,468800,4.09 +NASDAQ,LSCC,1994-01-10,16.25,16.50,16.00,16.50,603200,4.12 +NASDAQ,LSCC,1993-07-01,27.87,27.87,26.50,26.50,509400,4.42 +NASDAQ,LSCC,1993-02-24,26.38,27.00,24.63,26.75,900000,4.46 +NASDAQ,LSCC,1993-02-12,31.63,31.63,30.00,30.13,558000,5.02 +NASDAQ,LSCC,1992-02-05,13.12,13.88,12.88,13.50,226800,2.25 +NASDAQ,LSCC,1991-07-24,10.63,10.87,10.63,10.63,34200,1.77 +NASDAQ,LSCC,1991-05-20,10.25,10.25,9.87,9.87,43200,1.65 +NASDAQ,LSCC,1991-01-24,7.37,7.50,7.25,7.37,244200,1.23 +NASDAQ,LSCC,1990-12-07,6.25,6.25,5.88,6.00,66000,1.00 +NASDAQ,LSCC,1990-06-19,14.12,14.12,13.88,14.00,168000,2.33 +NASDAQ,LSCC,1990-04-30,10.63,12.75,10.63,12.50,710400,2.08 +NASDAQ,LBTYA,2009-09-11,24.58,24.75,23.89,24.23,1760000,24.23 +NASDAQ,LBTYA,2009-07-13,15.30,15.37,14.74,15.35,1450900,15.35 +NASDAQ,LBTYA,2008-11-06,15.71,16.16,14.87,15.19,2353900,15.19 +NASDAQ,LBTYA,2008-08-20,33.04,33.60,32.79,33.41,1846700,33.41 +NASDAQ,LBTYA,2008-01-10,36.52,37.97,36.50,37.82,2447800,37.82 +NASDAQ,LBTYA,2007-11-28,39.03,39.85,39.03,39.74,1594100,39.74 +NASDAQ,LBTYA,2007-09-25,42.37,42.37,41.96,42.18,851600,42.18 +NASDAQ,LBTYA,2006-08-09,22.59,22.72,22.17,22.43,1151500,22.43 +NASDAQ,LBTYA,2006-05-18,23.31,23.59,23.09,23.42,1838000,23.42 +NASDAQ,LBTYA,2005-11-08,25.30,25.76,25.07,25.74,1792700,25.74 +NASDAQ,LBTYA,2005-10-28,24.75,24.89,24.34,24.49,2546000,24.49 +NASDAQ,LBTYA,2005-09-01,50.74,50.94,50.25,50.79,1371800,26.20 +NASDAQ,LSTZB,2009-07-16,26.78,26.78,26.75,26.75,1800,26.75 +NASDAQ,LSTZB,2008-11-17,13.01,13.01,13.01,13.01,000,13.01 +NASDAQ,LSTZB,2008-06-10,26.46,26.46,26.46,26.46,300,26.46 +NASDAQ,LSTZB,2008-03-27,22.52,22.76,22.51,22.76,2200,22.76 +NASDAQ,LAKE,2009-04-09,6.30,6.50,6.30,6.50,6300,6.50 +NASDAQ,LAKE,2009-04-08,6.28,6.40,6.02,6.02,31200,6.02 +NASDAQ,LAKE,2009-02-09,7.98,8.00,7.97,8.00,1000,8.00 +NASDAQ,LAKE,2008-05-07,12.68,12.97,12.50,12.72,7000,12.72 +NASDAQ,LAKE,2007-05-31,13.55,13.78,13.49,13.78,7600,13.78 +NASDAQ,LAKE,2007-04-27,13.15,13.30,12.88,13.25,16400,13.25 +NASDAQ,LAKE,2007-03-12,14.00,14.13,13.84,13.99,2800,13.99 +NASDAQ,LAKE,2006-11-30,13.88,14.03,13.86,14.03,5700,14.03 +NASDAQ,LAKE,2006-09-18,12.39,12.40,12.18,12.36,7600,12.36 +NASDAQ,LAKE,2006-05-02,18.57,18.63,18.16,18.19,13900,16.54 +NASDAQ,LAKE,2006-03-03,19.74,19.88,19.56,19.81,700,18.01 +NASDAQ,LAKE,2006-01-18,18.38,18.72,18.21,18.39,13400,16.72 +NASDAQ,LAKE,2005-10-21,17.62,17.75,17.61,17.69,14000,16.08 +NASDAQ,LAKE,2005-09-28,17.98,17.98,17.80,17.81,7500,16.19 +NASDAQ,LAKE,2005-08-12,15.43,15.50,15.42,15.49,1900,14.08 +NASDAQ,LAKE,2004-12-02,18.88,19.30,18.88,19.00,15000,15.70 +NASDAQ,LAKE,2004-08-09,20.00,20.75,20.00,20.06,41900,16.58 +NASDAQ,LAKE,2004-08-02,22.98,23.04,22.00,22.39,39900,18.50 +NASDAQ,LAKE,2003-08-19,10.15,10.30,9.92,10.22,10800,8.45 +NASDAQ,LAKE,2003-07-07,10.50,10.71,10.27,10.55,28600,7.93 +NASDAQ,LAKE,2003-04-30,8.95,9.28,8.95,9.05,13900,6.80 +NASDAQ,LAKE,2003-03-11,7.77,8.44,7.30,7.80,3000,5.86 +NASDAQ,LAKE,2003-02-26,7.78,7.81,7.62,7.62,1100,5.73 +NASDAQ,LAKE,2002-11-22,7.09,7.49,7.01,7.24,1100,5.44 +NASDAQ,LAKE,2002-11-19,7.20,7.20,7.20,7.20,000,5.41 +NASDAQ,LAKE,2002-09-03,9.00,9.05,9.00,9.00,8700,6.76 +NASDAQ,LAKE,2002-08-20,9.33,9.33,9.16,9.16,800,6.88 +NASDAQ,LAKE,2002-06-05,10.30,10.30,10.11,10.11,300,6.91 +NASDAQ,LAKE,2002-05-31,10.00,10.30,9.99,10.30,2800,7.04 +NASDAQ,LAKE,2002-01-02,9.50,9.50,9.16,9.35,3600,6.39 +NASDAQ,LAKE,2001-02-22,4.50,4.87,4.50,4.87,1600,3.33 +NASDAQ,LAKE,2001-02-07,4.94,4.94,4.94,4.94,400,3.37 +NASDAQ,LAKE,2000-12-06,5.13,5.13,5.13,5.13,100,3.50 +NASDAQ,LAKE,1998-06-26,10.50,10.50,9.88,10.00,6300,6.83 +NASDAQ,LAKE,1998-05-26,11.00,11.00,10.63,10.63,1400,7.26 +NASDAQ,LAKE,1997-10-24,8.00,8.00,7.63,7.63,4100,5.21 +NASDAQ,LAKE,1997-07-01,4.94,4.94,4.56,4.87,13300,3.33 +NASDAQ,LAKE,1997-04-23,3.37,3.37,3.37,3.37,800,2.31 +NASDAQ,LAKE,1997-01-03,2.94,3.31,2.87,3.13,50500,2.13 +NASDAQ,LAKE,1996-12-11,3.19,3.19,3.06,3.13,8700,2.13 +NASDAQ,LAKE,1996-11-25,3.13,3.25,3.00,3.06,12500,2.09 +NASDAQ,LAKE,1996-02-27,4.00,4.00,3.78,3.78,6600,2.58 +NASDAQ,LAKE,1996-01-26,3.37,3.62,3.25,3.50,34100,2.39 +NASDAQ,LAKE,1995-12-07,3.44,3.62,3.44,3.62,5000,2.48 +NASDAQ,LAKE,1995-10-19,3.50,3.75,3.50,3.50,9100,2.39 +NASDAQ,LAKE,1995-09-05,4.25,4.25,3.88,4.19,1900,2.86 +NASDAQ,LAKE,1995-08-17,4.50,4.50,4.25,4.25,11900,2.90 +NASDAQ,LAKE,1995-06-02,5.38,5.50,5.38,5.50,3000,3.76 +NASDAQ,LAKE,1995-04-18,6.00,6.00,5.75,6.00,4800,4.10 +NASDAQ,LAKE,1995-01-23,4.63,4.87,4.63,4.75,16700,3.24 +NASDAQ,LAKE,1994-12-16,3.75,3.75,3.75,3.75,1300,2.56 +NASDAQ,LAKE,1994-11-28,3.75,3.75,3.75,3.75,1200,2.56 +NASDAQ,LAKE,1994-11-16,3.75,3.88,3.75,3.88,1600,2.65 +NASDAQ,LAKE,1994-06-07,3.88,3.88,3.75,3.75,2600,2.56 +NASDAQ,LAKE,1994-05-25,4.25,4.25,4.00,4.00,3600,2.73 +NASDAQ,LAKE,1993-11-05,3.37,3.50,3.37,3.50,5800,2.39 +NASDAQ,LAKE,1993-01-22,1.87,2.12,1.87,1.94,13400,1.32 +NASDAQ,LAKE,1992-04-22,1.44,1.44,1.44,1.44,2300,0.98 +NASDAQ,LAKE,1991-09-17,1.31,1.50,1.31,1.31,6100,0.90 +NASDAQ,LTRE,2009-07-28,10.40,10.56,10.13,10.32,13400,10.32 +NASDAQ,LTRE,2009-05-01,8.17,9.24,7.69,8.55,32000,8.55 +NASDAQ,LTRE,2009-03-25,8.24,8.66,8.13,8.66,25600,8.66 +NASDAQ,LTRE,2008-06-17,17.16,17.67,17.09,17.31,20300,17.31 +NASDAQ,LTRE,2008-05-23,16.84,17.02,15.98,16.40,52700,16.40 +NASDAQ,LTRE,2008-04-18,17.31,17.75,16.86,17.03,43600,17.03 +NASDAQ,LTRE,2008-02-29,14.39,14.39,13.25,13.46,150200,13.46 +NASDAQ,LTRE,2008-02-07,17.55,17.67,15.30,16.04,262700,16.04 +NASDAQ,LTRE,2007-10-05,18.89,19.67,18.80,19.42,94100,19.42 +NASDAQ,LTRE,2007-01-24,10.29,10.36,10.25,10.35,16300,10.35 +NASDAQ,LTRE,2006-06-15,8.80,9.05,8.60,8.91,139100,8.91 +NASDAQ,LTRE,2005-10-03,13.20,13.23,13.02,13.14,40000,13.14 +NASDAQ,LTRE,2005-05-04,13.09,13.53,12.75,13.12,65000,13.12 +NASDAQ,LTRE,2005-02-28,15.09,15.09,14.80,15.00,22100,15.00 +NASDAQ,LTRE,2004-11-30,13.38,13.39,13.06,13.13,143500,13.13 +NASDAQ,LTRE,2004-09-01,12.97,13.84,12.69,13.13,14700,13.13 +NASDAQ,LTRE,2004-06-18,13.83,14.10,13.66,13.96,100700,13.96 +NASDAQ,LTRE,2004-05-26,14.96,15.34,14.78,14.78,48800,14.78 +NASDAQ,LTRE,2004-02-27,16.93,17.09,16.81,17.05,22000,17.05 +NASDAQ,LTRE,2004-02-18,17.22,17.50,16.50,16.58,54500,16.58 +NASDAQ,LTRE,2003-06-25,14.60,15.07,14.50,14.69,40700,14.69 +NASDAQ,LTRE,2002-11-07,18.81,18.81,18.22,18.33,13300,18.33 +NASDAQ,LTRE,2002-11-04,17.30,18.20,17.30,17.82,64700,17.82 +NASDAQ,LTRE,2002-08-21,16.39,16.64,16.18,16.50,35200,16.50 +NASDAQ,LTRE,2001-08-20,24.00,24.30,23.38,23.70,89100,23.70 +NASDAQ,LTRE,2001-05-03,23.30,23.30,22.40,22.95,226700,22.95 +NASDAQ,LTRE,2000-12-27,48.00,48.44,45.25,45.94,156800,45.94 +NASDAQ,LTRE,2000-06-30,61.84,63.00,61.13,61.25,289700,61.25 +NASDAQ,LTRE,1999-01-27,9.09,9.19,9.00,9.06,1600,9.06 +NASDAQ,LTRE,1998-08-25,14.88,15.13,14.50,14.50,41900,14.50 +NASDAQ,LTRE,1998-05-04,24.75,25.25,24.75,24.87,91400,24.87 +NASDAQ,LTRE,1997-11-13,22.50,22.62,21.87,22.50,74600,22.50 +NASDAQ,LTRE,1997-07-03,46.25,47.25,46.00,46.63,81300,46.63 +NASDAQ,LTRE,1996-11-06,44.00,44.00,42.50,43.50,133600,29.00 +NASDAQ,LTRE,1996-10-18,40.75,40.75,39.25,39.25,127600,26.17 +NASDAQ,LTRE,1996-08-14,28.75,28.75,28.25,28.25,9800,18.83 +NASDAQ,LTRE,1996-08-13,28.50,28.62,28.00,28.50,203000,19.00 +NASDAQ,LTRE,1996-06-28,28.50,30.75,28.50,30.75,114300,20.50 +NASDAQ,LTRE,1996-01-11,14.00,14.75,13.75,14.25,48300,9.50 +NASDAQ,LENS,2009-12-01,3.62,3.62,3.62,3.62,000,3.62 +NASDAQ,LENS,2009-10-16,3.65,3.65,3.65,3.65,1000,3.65 +NASDAQ,LENS,2009-09-16,3.06,3.06,3.06,3.06,1300,3.06 +NASDAQ,LENS,2009-07-14,2.95,3.00,2.93,2.99,31900,2.99 +NASDAQ,LENS,2009-02-19,2.50,2.50,2.35,2.40,66500,2.40 +NASDAQ,LENS,2008-12-30,2.25,2.37,2.22,2.26,7800,2.26 +NASDAQ,LENS,2008-09-10,2.67,2.96,2.67,2.95,13100,2.95 +NASDAQ,LENS,2008-06-30,3.26,3.65,3.15,3.58,11300,3.58 +NASDAQ,LENS,2008-04-02,3.50,3.82,3.41,3.52,3200,3.52 +NASDAQ,LENS,2008-03-25,3.59,3.95,3.41,3.94,16700,3.94 +NASDAQ,LENS,2007-10-11,3.43,3.53,3.43,3.51,6400,3.51 +NASDAQ,LENS,2007-07-24,4.32,4.39,4.14,4.27,4500,4.27 +NASDAQ,LENS,2007-07-18,4.06,4.25,4.06,4.15,17400,4.15 +NASDAQ,LENS,2006-08-02,0.51,0.51,0.48,0.48,11200,2.40 +NASDAQ,LENS,2006-04-05,1.13,1.16,1.12,1.13,21300,5.65 +NASDAQ,LENS,2005-09-01,1.37,1.44,1.31,1.41,50600,7.05 +NASDAQ,LENS,2005-06-23,1.22,1.27,1.18,1.20,7800,6.00 +NASDAQ,LENS,2005-04-25,1.25,1.41,1.25,1.36,15200,6.80 +NASDAQ,LENS,2003-04-28,5.46,5.63,5.39,5.41,14100,27.05 +NASDAQ,LENS,2002-07-01,5.05,6.00,5.00,5.69,47200,28.45 +NASDAQ,LENS,2001-05-09,7.04,7.05,6.85,6.93,37200,34.65 +NASDAQ,LENS,2000-07-18,24.81,25.00,24.38,24.56,24900,122.81 +NASDAQ,LENS,1999-12-10,19.62,19.62,18.75,19.25,8800,48.12 +NASDAQ,LENS,1999-09-02,9.64,9.69,9.00,9.22,35000,23.05 +NASDAQ,LENS,1999-07-23,6.94,6.94,6.75,6.81,6800,17.03 +NASDAQ,LENS,1999-05-19,4.56,4.75,4.53,4.62,12600,11.56 +NASDAQ,LENS,1998-12-08,5.13,5.75,5.13,5.34,29500,13.36 +NASDAQ,LENS,1998-08-03,6.12,6.19,6.03,6.03,6000,15.08 +NASDAQ,LENS,1998-06-25,5.94,6.06,5.88,6.00,6000,15.00 +NASDAQ,LENS,1998-03-04,3.63,3.75,3.63,3.75,16800,9.38 +NASDAQ,LENS,1997-10-20,4.13,4.44,4.13,4.38,17900,10.94 +NASDAQ,LENS,1997-09-10,4.03,4.06,3.94,4.06,13200,10.16 +NASDAQ,LENS,1996-11-22,1.75,1.81,1.72,1.73,22100,4.34 +NASDAQ,LENS,1996-06-21,3.06,3.06,3.00,3.03,4800,7.58 +NASDAQ,LENS,1996-02-15,3.63,3.75,3.63,3.75,19100,9.38 +NASDAQ,LENS,1995-10-10,5.44,5.63,5.31,5.50,14000,13.75 +NASDAQ,LENS,1995-09-22,6.06,6.12,6.00,6.06,26500,15.16 +NASDAQ,LENS,1995-06-20,3.69,3.87,3.69,3.81,17000,9.53 +NASDAQ,LENS,1995-06-12,3.87,3.94,3.69,3.69,47400,9.22 +NASDAQ,LENS,1995-02-09,3.38,3.38,3.22,3.25,20400,8.13 +NASDAQ,LENS,1994-12-27,2.25,2.44,2.13,2.13,11600,5.31 +NASDAQ,LENS,1994-11-07,2.56,2.75,2.56,2.56,5400,6.41 +NASDAQ,LENS,1994-10-11,3.12,3.12,2.88,2.88,8100,7.19 +NASDAQ,LENS,1994-04-19,4.75,5.00,4.50,4.69,23600,11.72 +NASDAQ,LENS,1994-03-11,6.63,6.75,6.38,6.50,21000,16.25 +NASDAQ,LENS,1993-10-12,5.50,5.50,5.25,5.25,14200,13.13 +NASDAQ,LENS,1992-11-12,6.87,7.00,6.63,6.63,7800,16.56 +NASDAQ,LPSN,2010-01-13,7.17,7.38,6.97,7.34,187900,7.34 +NASDAQ,LPSN,2009-07-10,4.20,4.20,3.96,4.16,782000,4.16 +NASDAQ,LPSN,2009-01-09,1.85,1.85,1.75,1.80,10300,1.80 +NASDAQ,LPSN,2008-12-08,1.39,1.39,1.25,1.27,278500,1.27 +NASDAQ,LPSN,2008-05-20,2.70,2.84,2.69,2.73,118400,2.73 +NASDAQ,LPSN,2008-03-03,3.38,3.45,3.20,3.23,148400,3.23 +NASDAQ,LPSN,2007-10-24,6.14,6.21,6.00,6.06,237200,6.06 +NASDAQ,LPSN,2007-06-06,6.79,6.81,6.62,6.68,125200,6.68 +NASDAQ,LPSN,2007-01-05,5.10,5.30,5.10,5.24,100600,5.24 +NASDAQ,LPSN,2006-11-28,5.18,5.25,5.10,5.18,151500,5.18 +NASDAQ,LPSN,2006-09-06,5.13,5.21,5.06,5.08,71300,5.08 +NASDAQ,LPSN,2005-10-17,3.90,3.99,3.83,3.91,48000,3.91 +NASDAQ,LPSN,2005-09-08,3.01,3.12,3.01,3.08,68000,3.08 +NASDAQ,LPSN,2005-07-28,3.15,3.20,3.13,3.19,75000,3.19 +NASDAQ,LPSN,2005-04-26,2.50,2.52,2.47,2.48,123300,2.48 +NASDAQ,LPSN,2004-10-14,3.29,3.29,3.11,3.15,69900,3.15 +NASDAQ,LPSN,2004-08-25,2.38,2.73,2.37,2.73,141300,2.73 +NASDAQ,LPSN,2004-04-28,4.90,5.25,4.90,5.07,601400,5.07 +NASDAQ,LPSN,2004-04-22,4.82,5.24,4.82,5.08,159000,5.08 +NASDAQ,LPSN,2003-11-20,6.15,6.15,5.50,5.59,776100,5.59 +NASDAQ,LPSN,2003-09-26,3.51,3.60,3.39,3.60,961900,3.60 +NASDAQ,LPSN,2003-04-07,0.89,0.98,0.80,0.96,127100,0.96 +NASDAQ,LPSN,2003-03-05,0.72,0.81,0.68,0.79,61300,0.79 +NASDAQ,LPSN,2003-01-10,1.02,1.19,1.01,1.07,240700,1.07 +NASDAQ,LPSN,2002-06-11,0.92,0.93,0.80,0.93,66500,0.93 +NASDAQ,LPSN,2001-12-06,0.33,0.35,0.31,0.33,36700,0.33 +NASDAQ,LPSN,2001-07-05,0.26,0.28,0.23,0.25,165400,0.25 +NASDAQ,LPSN,2001-05-22,0.28,0.28,0.20,0.24,129300,0.24 +NASDAQ,LPSN,2000-07-21,9.00,9.25,9.00,9.06,3100,9.06 +NASDAQ,LOGC,2010-01-28,1.75,1.75,1.70,1.70,600,1.70 +NASDAQ,LOGC,2010-01-25,1.68,1.72,1.64,1.72,1000,1.72 +NASDAQ,LOGC,2009-10-06,1.19,1.19,1.19,1.19,1900,1.19 +NASDAQ,LOGC,2009-09-17,1.09,1.09,1.09,1.09,200,1.09 +NASDAQ,LOGC,2009-08-28,1.01,1.01,1.01,1.01,300,1.01 +NASDAQ,LOGC,2009-04-06,0.55,0.60,0.55,0.55,700,0.55 +NASDAQ,LOGC,2008-04-22,1.01,1.01,0.96,0.96,4300,0.96 +NASDAQ,LOGC,2007-12-06,1.24,1.51,1.24,1.45,37100,1.45 +NASDAQ,LOGC,2007-11-06,1.92,1.92,1.92,1.92,000,1.92 +NASDAQ,LOGC,2007-06-18,2.33,2.33,2.30,2.30,600,2.30 +NASDAQ,LOGC,2007-04-04,1.94,1.96,1.93,1.96,900,1.96 +NASDAQ,LOGC,2007-01-24,2.57,2.62,2.57,2.57,2100,2.57 +NASDAQ,LOGC,2006-12-08,2.66,2.84,2.57,2.80,127400,2.80 +NASDAQ,LOGC,2005-10-27,1.02,1.02,1.02,1.02,000,1.02 +NASDAQ,LOGC,2005-09-23,1.15,1.15,1.13,1.14,3100,1.14 +NASDAQ,LOGC,2005-07-19,1.30,1.30,1.25,1.25,9100,1.25 +NASDAQ,LOGC,2005-07-11,1.38,1.40,1.25,1.28,14400,1.28 +NASDAQ,LOGC,2005-04-04,1.42,1.42,1.42,1.42,800,1.42 +NASDAQ,LOGC,2005-02-07,1.50,1.62,1.46,1.47,16400,1.47 +NASDAQ,LOGC,2004-11-10,1.07,1.07,1.07,1.07,000,1.07 +NASDAQ,LOGC,2004-03-16,1.83,1.83,1.70,1.74,6700,1.74 +NASDAQ,LOGC,2003-10-09,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,LOGC,2001-12-31,3.20,3.25,2.65,3.20,39600,3.20 +NASDAQ,LOGC,2001-10-25,1.50,1.51,1.50,1.51,700,1.51 +NASDAQ,LOGC,2001-07-09,1.30,1.30,1.30,1.30,2000,1.30 +NASDAQ,LOGC,2001-05-04,1.29,1.29,1.29,1.29,000,1.29 +NASDAQ,LOGC,2000-12-20,1.03,1.19,0.94,1.06,82500,1.06 +NASDAQ,LOGC,1999-10-05,2.69,2.69,2.69,2.69,3000,2.69 +NASDAQ,LOGC,1999-06-28,3.63,3.69,3.56,3.59,34000,3.59 +NASDAQ,LOGC,1999-06-01,3.47,3.50,3.47,3.50,4000,3.50 +NASDAQ,LOGC,1998-09-21,1.44,1.44,1.44,1.44,1300,1.44 +NASDAQ,LOGC,1998-08-12,1.62,1.75,1.53,1.75,24600,1.75 +NASDAQ,LOGC,1998-03-04,2.81,2.81,2.56,2.56,7000,2.56 +NASDAQ,LOGC,1997-12-30,2.13,2.38,2.13,2.38,71700,2.38 +NASDAQ,LOGC,1997-12-17,2.38,2.50,2.38,2.44,17900,2.44 +NASDAQ,LOGC,1996-11-26,3.13,3.31,3.00,3.13,108600,3.13 +NASDAQ,LOGC,1996-08-30,3.69,3.69,3.69,3.69,6300,3.69 +NASDAQ,LOGC,1996-03-18,5.38,6.13,5.19,5.88,86800,5.88 +NASDAQ,LOGC,1995-08-04,12.75,13.13,12.50,12.75,101800,12.75 +NASDAQ,LOGC,1995-05-22,4.50,5.25,4.50,5.06,40200,5.06 +NASDAQ,LOGC,1995-03-03,4.00,4.00,3.75,3.88,24700,3.88 +NASDAQ,LOGC,1994-11-10,3.00,3.25,2.88,3.00,15000,3.00 +NASDAQ,LOGC,1994-10-14,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,LOGC,1994-09-27,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,LOGC,1993-07-09,3.00,3.00,2.88,2.88,18000,2.88 +NASDAQ,LOGC,1993-02-17,2.25,2.50,2.13,2.25,7700,2.25 +NASDAQ,LOGC,1992-03-23,3.25,3.63,3.06,3.63,29000,3.63 +NASDAQ,LOGC,1991-09-18,3.88,4.25,3.88,4.25,20000,4.25 +NASDAQ,LOGC,1991-09-17,3.88,4.25,3.88,4.25,7000,4.25 +NASDAQ,LOGC,1991-07-15,4.00,4.00,3.63,4.00,2200,4.00 +NASDAQ,LOGC,1991-05-29,3.00,3.13,3.00,3.13,7600,3.13 +NASDAQ,LOGC,1990-08-07,4.63,4.88,4.63,4.88,23100,4.88 +NASDAQ,LOGC,1990-06-05,5.25,5.50,5.25,5.38,8600,5.38 +NASDAQ,LOGC,1990-05-03,3.88,4.00,3.88,4.00,2000,4.00 +NASDAQ,LOGC,1990-04-11,4.25,4.50,4.25,4.50,10800,4.50 +NASDAQ,LBCP,2009-12-09,7.94,7.94,7.94,7.94,000,7.94 +NASDAQ,LBCP,2009-06-10,7.75,7.75,7.71,7.71,200,7.66 +NASDAQ,LBCP,2009-06-05,7.65,7.95,7.65,7.90,6400,7.85 +NASDAQ,LBCP,2008-09-30,9.00,9.00,8.74,9.00,2500,8.85 +NASDAQ,LBCP,2008-05-02,10.10,10.10,10.10,10.10,000,9.88 +NASDAQ,LBCP,2008-04-21,10.05,10.05,10.05,10.05,1500,9.83 +NASDAQ,LBCP,2007-11-15,10.50,10.50,10.50,10.50,000,10.22 +NASDAQ,LBCP,2007-05-08,10.81,10.85,10.75,10.85,2600,10.51 +NASDAQ,LBCP,2007-03-15,11.15,11.15,11.08,11.08,6000,10.73 +NASDAQ,LULU,2010-01-11,32.40,32.40,31.50,31.81,527200,31.81 +NASDAQ,LULU,2009-02-03,6.69,7.14,6.60,7.11,306800,7.11 +NASDAQ,LULU,2009-01-21,6.82,6.91,6.35,6.79,379300,6.79 +NASDAQ,LULU,2008-07-31,22.67,22.70,21.40,22.20,2114000,22.20 +NASDAQ,LULU,2007-11-13,40.63,43.50,40.00,43.50,853600,43.50 +NASDAQ,LULU,2007-11-09,40.95,41.12,39.10,40.09,795900,40.09 +NASDAQ,LRCX,2010-01-08,39.33,40.58,39.11,40.35,2022100,40.35 +NASDAQ,LRCX,2009-02-26,20.99,21.68,19.99,20.21,4443400,20.21 +NASDAQ,LRCX,2009-01-06,22.36,23.68,21.80,23.36,3135000,23.36 +NASDAQ,LRCX,2008-12-04,19.96,20.87,18.99,19.38,1924300,19.38 +NASDAQ,LRCX,2008-10-16,21.33,22.04,19.71,21.87,5707400,21.87 +NASDAQ,LRCX,2008-05-28,40.58,40.58,39.72,40.35,3247400,40.35 +NASDAQ,LRCX,2008-04-15,41.21,41.21,40.06,40.42,3255900,40.42 +NASDAQ,LRCX,2007-01-09,51.85,51.85,50.38,51.18,3505200,51.18 +NASDAQ,LRCX,2006-10-02,45.58,45.75,44.44,44.53,2892300,44.53 +NASDAQ,LRCX,2006-04-27,47.54,49.47,46.76,48.88,4453300,48.88 +NASDAQ,LRCX,2005-11-03,35.00,35.77,34.93,35.40,3631800,35.40 +NASDAQ,LRCX,2005-04-04,28.62,28.62,27.57,28.03,4272400,28.03 +NASDAQ,LRCX,2004-11-04,25.00,25.65,24.91,25.38,4107700,25.38 +NASDAQ,LRCX,2004-03-09,23.80,23.88,22.87,23.38,4933500,23.38 +NASDAQ,LRCX,2003-12-29,31.90,32.91,31.77,32.69,1571700,32.69 +NASDAQ,LRCX,2003-12-19,31.94,32.18,31.44,31.71,4440900,31.71 +NASDAQ,LRCX,2003-11-03,29.19,29.83,28.97,29.79,2579600,29.79 +NASDAQ,LRCX,2003-06-27,18.65,18.89,18.40,18.48,1469400,18.48 +NASDAQ,LRCX,2003-03-28,12.58,12.63,12.05,12.09,1769100,12.09 +NASDAQ,LRCX,2002-12-26,11.55,11.77,11.11,11.23,856000,11.23 +NASDAQ,LRCX,2002-10-30,11.38,13.08,11.19,13.05,4201500,13.05 +NASDAQ,LRCX,2002-07-11,15.57,16.84,15.31,16.82,2518800,16.82 +NASDAQ,LRCX,2002-05-29,23.79,23.86,23.27,23.35,2528300,23.35 +NASDAQ,LRCX,2002-03-15,26.50,27.51,26.50,27.43,2619500,27.43 +NASDAQ,LRCX,2001-01-10,17.75,20.38,17.75,19.94,6163800,19.94 +NASDAQ,LRCX,2000-04-19,48.13,48.13,41.19,42.56,6711500,42.56 +NASDAQ,LRCX,1999-12-13,86.94,90.75,86.38,89.81,2394300,29.94 +NASDAQ,LRCX,1999-09-03,57.62,60.37,57.62,60.37,3504300,20.12 +NASDAQ,LRCX,1999-02-17,37.00,38.87,35.44,36.25,3728400,12.08 +NASDAQ,LRCX,1998-10-07,9.50,9.50,8.62,8.81,2154600,2.94 +NASDAQ,LRCX,1998-05-12,28.75,29.00,28.00,28.69,2183100,9.56 +NASDAQ,LRCX,1998-03-13,26.87,27.62,26.75,27.19,1026000,9.06 +NASDAQ,LRCX,1997-09-15,55.63,55.87,50.50,50.81,5932200,16.94 +NASDAQ,LRCX,1996-07-18,24.75,24.75,22.75,23.00,2228100,7.67 +NASDAQ,LRCX,1996-04-19,38.25,38.75,37.50,37.50,2934300,12.50 +NASDAQ,LRCX,1996-02-02,46.50,47.50,44.75,46.00,3543600,15.33 +NASDAQ,LRCX,1994-11-25,39.25,40.75,39.25,40.63,501300,13.54 +NASDAQ,LRCX,1993-12-28,30.25,31.25,29.75,30.50,813600,10.17 +NASDAQ,LRCX,1993-12-03,31.50,32.00,31.00,31.25,768900,10.42 +NASDAQ,LRCX,1993-10-05,33.25,34.00,29.50,29.75,2278800,9.92 +NASDAQ,LRCX,1992-09-22,15.25,15.50,14.62,15.00,2507000,3.33 +NASDAQ,LRCX,1991-07-26,9.37,9.62,9.37,9.62,442800,2.14 +NASDAQ,LRCX,1990-12-17,4.87,5.38,4.87,5.25,469800,1.17 +NASDAQ,LRCX,1990-10-11,3.75,3.88,3.00,3.25,396400,0.72 +NASDAQ,LRCX,1990-07-02,6.00,6.12,5.75,5.88,389700,1.31 +NASDAQ,LACO,2009-12-14,2.53,2.55,2.47,2.50,139200,2.50 +NASDAQ,LACO,2009-10-28,2.81,2.85,2.78,2.78,33000,2.78 +NASDAQ,LACO,2009-07-10,2.97,3.06,2.97,3.05,16500,3.05 +NASDAQ,LACO,2008-09-16,8.11,8.26,7.56,8.15,87000,8.15 +NASDAQ,LACO,2008-08-19,5.95,5.95,5.63,5.95,46700,5.95 +NASDAQ,LACO,2008-02-25,6.02,6.09,5.80,6.06,58300,6.06 +NASDAQ,LACO,2007-11-26,6.47,6.68,6.25,6.35,110900,6.35 +NASDAQ,LACO,2007-09-07,10.83,11.04,10.64,10.68,77000,10.68 +NASDAQ,LACO,2006-07-25,9.04,9.62,8.91,9.44,53500,9.44 +NASDAQ,LACO,2005-09-09,10.65,10.80,10.55,10.56,114200,10.56 +NASDAQ,LACO,2005-08-24,12.59,12.81,12.57,12.70,37400,12.70 +NASDAQ,LACO,2005-03-01,17.77,17.92,17.36,17.71,166000,17.71 +NASDAQ,LACO,2003-10-27,12.21,12.50,12.21,12.50,8200,6.25 +NASDAQ,LACO,2001-07-31,7.11,7.11,7.10,7.10,5600,3.55 +NASDAQ,LACO,2001-03-02,10.25,10.25,10.19,10.25,11000,5.12 +NASDAQ,LACO,1999-12-13,8.41,8.69,8.31,8.53,56800,4.27 +NASDAQ,LACO,1999-11-30,8.64,8.75,8.44,8.50,39000,4.25 +NASDAQ,LACO,1999-09-20,9.75,9.75,9.50,9.75,6400,4.88 +NASDAQ,LACO,1999-07-01,10.88,11.19,10.88,11.06,64600,5.53 +NASDAQ,LIHR,2009-09-10,26.02,26.46,25.66,26.19,645100,26.06 +NASDAQ,LIHR,2009-08-26,22.59,22.73,22.14,22.64,526000,22.53 +NASDAQ,LIHR,2009-07-06,22.50,22.96,22.08,22.48,433200,22.37 +NASDAQ,LIHR,2009-06-09,24.60,24.68,23.99,24.22,641500,24.10 +NASDAQ,LIHR,2008-09-15,15.67,16.99,15.64,15.78,594200,15.70 +NASDAQ,LIHR,2008-02-26,35.50,36.05,35.07,35.90,187800,35.72 +NASDAQ,LIHR,2007-06-07,27.34,27.34,25.93,26.17,140500,26.04 +NASDAQ,LIHR,2007-03-22,26.20,26.52,26.00,26.00,109400,25.87 +NASDAQ,LIHR,2007-03-06,24.94,25.18,24.56,25.07,127500,24.95 +NASDAQ,LIHR,2006-05-05,50.50,51.20,50.36,50.77,83000,25.26 +NASDAQ,LIHR,2006-05-03,50.86,52.00,49.73,50.88,111400,25.31 +NASDAQ,LIHR,2006-01-13,35.19,36.29,34.70,36.24,537600,18.03 +NASDAQ,LIHR,2005-07-01,18.68,18.81,18.23,18.43,55600,9.17 +NASDAQ,LIHR,2005-02-17,16.76,17.43,16.76,17.43,64400,8.67 +NASDAQ,LIHR,2005-02-07,15.82,16.42,15.82,16.23,210200,8.07 +NASDAQ,LIHR,2004-10-14,15.78,16.30,15.78,16.01,1094000,7.97 +NASDAQ,LIHR,2004-10-07,16.50,16.93,16.50,16.71,19600,8.31 +NASDAQ,LIHR,2003-12-08,23.01,23.09,22.80,22.95,8800,11.42 +NASDAQ,LIHR,2003-10-06,21.91,23.00,21.91,22.70,17600,11.29 +NASDAQ,LIHR,2003-06-09,18.80,19.00,18.50,18.50,2800,9.07 +NASDAQ,LIHR,2003-01-13,17.43,17.43,17.40,17.42,2000,8.54 +NASDAQ,LIHR,2002-11-25,13.15,13.16,13.06,13.10,9200,6.42 +NASDAQ,LIHR,2002-02-06,16.13,16.35,15.55,15.55,113200,7.63 +NASDAQ,LIHR,2001-08-10,9.80,9.80,9.55,9.55,6400,4.68 +NASDAQ,LIHR,2001-05-14,8.10,8.34,8.05,8.05,18600,3.95 +NASDAQ,LIHR,2001-05-02,7.50,7.55,7.30,7.50,12400,3.68 +NASDAQ,LIHR,2001-04-04,5.41,5.41,5.41,5.41,000,2.65 +NASDAQ,LIHR,2001-03-14,6.50,6.81,6.28,6.50,8000,3.19 +NASDAQ,LIHR,2000-07-05,8.38,8.38,8.38,8.38,1000,4.11 +NASDAQ,LIHR,1999-11-04,16.12,16.12,16.12,16.12,200,7.91 +NASDAQ,LIHR,1999-09-10,15.88,15.88,15.88,15.88,000,7.79 +NASDAQ,LIHR,1999-08-13,17.50,17.75,17.50,17.75,1200,8.71 +NASDAQ,LIHR,1999-08-12,16.25,16.25,16.25,16.25,000,7.97 +NASDAQ,LIHR,1998-09-18,22.00,22.00,22.00,22.00,200,10.79 +NASDAQ,LIHR,1998-04-23,36.25,36.50,36.00,36.38,18000,17.84 +NASDAQ,LIHR,1997-11-28,19.75,19.75,19.75,19.75,400,9.69 +NASDAQ,LIHR,1997-07-10,27.87,28.00,27.87,28.00,4000,13.73 +NASDAQ,LIHR,1997-07-07,28.62,28.87,28.62,28.87,2400,14.16 +NASDAQ,LIHR,1997-04-22,35.50,35.50,35.50,35.50,000,17.41 +NASDAQ,LIHR,1996-10-17,36.75,36.75,36.75,36.75,200,18.02 +NASDAQ,LQDT,2009-12-01,8.32,9.05,8.23,9.05,137800,9.05 +NASDAQ,LQDT,2009-09-09,10.80,11.10,10.75,10.97,70800,10.97 +NASDAQ,LQDT,2009-06-04,10.10,10.90,9.85,10.38,75900,10.38 +NASDAQ,LQDT,2009-04-28,8.54,8.61,8.27,8.55,74400,8.55 +NASDAQ,LQDT,2008-09-15,9.70,10.10,9.70,9.82,112000,9.82 +NASDAQ,LQDT,2008-06-23,12.35,12.62,11.99,12.07,158200,12.07 +NASDAQ,LQDT,2008-06-06,12.23,12.24,11.41,11.52,146700,11.52 +NASDAQ,LQDT,2008-04-23,8.63,8.67,8.39,8.51,102500,8.51 +NASDAQ,LQDT,2008-03-28,8.25,8.44,7.91,7.93,77100,7.93 +NASDAQ,LQDT,2008-03-06,8.21,8.25,7.81,7.82,251600,7.82 +NASDAQ,LQDT,2007-11-07,11.80,11.84,11.30,11.32,121100,11.32 +NASDAQ,LQDT,2007-10-19,12.92,12.92,11.80,11.87,184300,11.87 +NASDAQ,LQDT,2007-10-15,13.83,14.02,13.27,13.56,166800,13.56 +NASDAQ,LQDT,2007-08-09,13.84,14.20,13.68,14.20,440200,14.20 +NASDAQ,LQDT,2006-12-13,17.60,17.83,16.97,17.01,220900,17.01 +NASDAQ,LQDT,2006-12-04,17.79,18.21,17.67,17.96,170900,17.96 +NASDAQ,LQDT,2006-09-12,12.76,13.83,12.71,13.77,111800,13.77 +NASDAQ,LQDT,2006-08-18,10.09,10.49,9.96,10.08,48000,10.08 +NASDAQ,LQDT,2006-07-13,14.65,14.95,14.34,14.48,142900,14.48 +NASDAQ,LQDT,2006-03-24,13.30,13.50,12.99,13.41,52800,13.41 +NASDAQ,LCAPB,2009-04-15,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,LCAPB,2008-08-22,16.01,16.12,16.01,16.12,300,16.12 +NASDAQ,LCAPB,2008-06-17,15.03,15.03,15.03,15.03,000,15.03 +NASDAQ,LCAPB,2008-05-30,14.58,14.58,14.58,14.58,000,14.58 +NASDAQ,LCAPB,2008-02-19,115.50,121.21,115.42,115.80,9500,23.14 +NASDAQ,LCAPB,2007-01-04,98.50,98.50,98.50,98.50,000,19.69 +NASDAQ,LCAPB,2006-08-29,85.30,85.81,85.30,85.81,200,17.15 +NASDAQ,LINTB,2009-12-17,10.79,10.79,10.79,10.79,000,10.79 +NASDAQ,LINTB,2009-08-06,7.47,7.47,7.46,7.46,200,7.46 +NASDAQ,LINTB,2009-03-13,2.91,2.91,2.91,2.91,000,2.91 +NASDAQ,LINTB,2009-03-09,2.71,2.71,2.71,2.71,000,2.71 +NASDAQ,LINTB,2009-02-19,3.33,3.39,2.98,2.98,1500,2.98 +NASDAQ,LINTB,2007-11-28,19.51,20.34,19.22,20.34,500,20.34 +NASDAQ,LINTB,2007-03-01,23.69,23.69,23.69,23.69,000,23.69 +NASDAQ,LINTB,2007-01-26,24.45,24.45,24.45,24.45,100,24.45 +NASDAQ,LCAV,2010-01-15,5.73,5.74,5.43,5.74,134700,5.74 +NASDAQ,LCAV,2009-09-28,7.20,7.92,7.19,7.75,293700,7.75 +NASDAQ,LCAV,2009-05-18,6.35,6.99,6.21,6.97,119600,6.97 +NASDAQ,LCAV,2008-05-02,10.11,10.25,9.84,9.95,471100,9.88 +NASDAQ,LCAV,2008-03-03,13.82,14.55,13.70,14.34,466900,14.04 +NASDAQ,LCAV,2007-04-26,43.24,43.28,42.13,43.03,347600,41.27 +NASDAQ,LCAV,2006-11-20,34.03,34.77,34.03,34.51,240000,32.79 +NASDAQ,LCAV,2006-03-27,47.82,48.70,47.33,48.54,185100,45.90 +NASDAQ,LCAV,2006-03-14,40.74,41.20,40.30,41.01,477400,38.78 +NASDAQ,LCAV,2005-10-19,34.81,37.05,34.81,36.99,1403700,34.79 +NASDAQ,LCAV,2005-01-13,22.92,22.97,22.37,22.53,491200,21.05 +NASDAQ,LCAV,2004-06-08,23.95,24.64,23.77,24.57,178600,15.22 +NASDAQ,LCAV,2004-05-25,22.82,23.70,22.82,23.45,360800,14.52 +NASDAQ,LCAV,2004-04-29,28.59,28.59,25.14,25.56,1179800,15.83 +NASDAQ,LCAV,2004-01-13,23.01,24.13,22.21,22.30,676200,13.81 +NASDAQ,LBIX,2010-01-11,0.48,0.50,0.46,0.48,8200,2.40 +NASDAQ,LBIX,2009-05-26,0.20,0.24,0.18,0.22,29100,1.10 +NASDAQ,LBIX,2009-05-20,0.19,0.21,0.18,0.20,1900,1.00 +NASDAQ,LBIX,2007-06-28,4.56,4.67,4.38,4.41,33500,22.05 +NASDAQ,LBIX,2007-04-05,2.75,2.79,2.70,2.77,10700,13.85 +NASDAQ,LBIX,2006-05-23,3.19,3.19,2.50,2.68,73400,13.40 +NASDAQ,LBIX,2005-11-30,0.98,0.98,0.95,0.95,1100,4.75 +NASDAQ,LBIX,2005-07-19,1.50,1.59,1.41,1.56,21100,7.80 +NASDAQ,LBIX,2005-04-18,0.88,0.88,0.83,0.86,7200,4.30 +NASDAQ,LBIX,2004-09-21,1.00,1.05,0.96,0.96,10400,4.80 +NASDAQ,LBIX,2004-01-06,1.20,1.20,1.05,1.09,20800,5.45 +NASDAQ,LBIX,2003-11-19,1.16,1.17,1.10,1.10,5400,5.50 +NASDAQ,LBIX,2003-04-04,2.03,2.06,1.99,2.06,6800,10.30 +NASDAQ,LBIX,2002-11-04,3.38,3.55,3.28,3.45,37900,17.25 +NASDAQ,LBIX,2002-09-11,2.26,2.50,2.26,2.50,27100,12.50 +NASDAQ,LBIX,2001-12-24,0.94,0.95,0.94,0.95,3600,4.75 +NASDAQ,LBIX,2001-03-26,0.69,0.69,0.59,0.63,21700,3.13 +NASDAQ,LBIX,2000-07-17,1.69,1.75,1.50,1.63,7800,8.13 +NASDAQ,LNDC,2009-08-12,6.06,6.23,6.01,6.11,86800,6.11 +NASDAQ,LNDC,2008-10-22,8.54,8.75,8.27,8.34,98600,8.34 +NASDAQ,LNDC,2007-08-30,13.36,13.52,13.22,13.26,196200,13.26 +NASDAQ,LNDC,2007-05-18,13.02,13.50,13.02,13.38,196600,13.38 +NASDAQ,LNDC,2006-12-27,11.09,11.17,11.02,11.11,109000,11.11 +NASDAQ,LNDC,2006-12-26,11.12,11.12,11.01,11.11,97300,11.11 +NASDAQ,LNDC,2006-11-02,9.54,9.60,9.37,9.47,97100,9.47 +NASDAQ,LNDC,2006-10-12,9.58,9.60,9.30,9.53,72500,9.53 +NASDAQ,LNDC,2006-08-14,8.85,9.15,8.70,9.15,86500,9.15 +NASDAQ,LNDC,2006-06-08,8.68,8.74,8.38,8.45,106200,8.45 +NASDAQ,LNDC,2006-04-25,8.87,9.22,8.70,9.02,285900,9.02 +NASDAQ,LNDC,2006-03-09,6.96,7.02,6.95,7.00,18900,7.00 +NASDAQ,LNDC,2006-02-07,6.59,6.60,6.50,6.57,54500,6.57 +NASDAQ,LNDC,2005-10-04,7.00,7.25,7.00,7.21,62000,7.21 +NASDAQ,LNDC,2005-01-04,6.52,6.57,6.23,6.24,75700,6.24 +NASDAQ,LNDC,2004-06-29,7.15,7.15,6.65,6.97,60800,6.97 +NASDAQ,LNDC,2003-06-16,3.18,3.40,3.17,3.34,34000,3.34 +NASDAQ,LNDC,2002-01-28,3.60,3.70,3.50,3.60,6700,3.60 +NASDAQ,LNDC,2001-03-27,3.50,3.63,3.38,3.44,6300,3.44 +NASDAQ,LNDC,2001-02-21,4.00,4.06,3.88,3.88,66000,3.88 +NASDAQ,LNDC,1999-02-12,4.94,5.00,4.75,4.75,15100,4.75 +NASDAQ,LNDC,1998-05-12,6.38,6.63,6.38,6.44,12100,6.44 +NASDAQ,LNDC,1998-01-05,3.75,4.00,3.50,3.81,43600,3.81 +NASDAQ,LNDC,1997-12-12,4.13,4.13,3.63,3.63,261700,3.63 +NASDAQ,LNDC,1997-10-16,5.50,5.50,5.50,5.50,10700,5.50 +NASDAQ,LNDC,1997-04-29,5.25,5.25,5.25,5.25,5000,5.25 +NASDAQ,LNDC,1996-06-25,17.25,17.75,16.25,16.25,35100,16.25 +NASDAQ,LNDC,1996-04-30,19.00,19.00,18.37,19.00,37700,19.00 +NASDAQ,LDIS,2009-07-29,0.84,0.87,0.82,0.87,30500,0.10 +NASDAQ,LDIS,2009-07-23,0.79,0.79,0.76,0.78,7700,0.09 +NASDAQ,LDIS,2009-06-19,0.65,0.68,0.62,0.62,48600,0.07 +NASDAQ,LDIS,2008-08-18,1.00,1.04,1.00,1.00,121800,0.11 +NASDAQ,LDIS,2008-06-06,1.63,1.66,1.63,1.65,59300,0.19 +NASDAQ,LDIS,2007-02-15,4.04,4.13,4.04,4.11,134700,0.46 +NASDAQ,LDIS,2006-12-21,4.61,4.62,4.51,4.60,108300,0.52 +NASDAQ,LDIS,2006-03-29,5.32,5.55,5.25,5.43,362400,0.61 +NASDAQ,LDIS,2006-03-22,5.14,5.16,5.07,5.12,185700,0.57 +NASDAQ,LDIS,2005-11-08,5.29,5.29,5.15,5.18,170000,0.58 +NASDAQ,LDIS,2005-06-06,6.80,6.99,6.63,6.96,135500,0.78 +NASDAQ,LDIS,2005-05-27,5.74,6.70,5.74,6.66,908300,0.75 +NASDAQ,LDIS,2004-11-15,8.94,9.20,8.90,9.00,221000,1.01 +NASDAQ,LBTYK,2009-12-23,21.61,21.73,21.12,21.60,295700,21.60 +NASDAQ,LBTYK,2009-12-07,20.42,21.13,20.42,20.95,617900,20.95 +NASDAQ,LBTYK,2008-08-28,32.92,33.62,32.80,33.38,713700,33.38 +NASDAQ,LBTYK,2008-03-19,33.90,34.53,33.20,33.24,695600,33.24 +NASDAQ,LBTYK,2008-01-02,36.49,36.70,35.89,36.35,571500,36.35 +NASDAQ,LBTYK,2007-07-31,39.10,40.31,39.05,39.84,1795300,39.84 +NASDAQ,LBTYK,2007-03-01,27.00,28.44,26.90,28.41,1005800,28.41 +NASDAQ,LBTYK,2006-01-06,20.92,21.00,20.70,20.92,828600,20.92 +NASDAQ,LPSB,2009-09-02,4.97,4.97,4.97,4.97,200,4.97 +NASDAQ,LPSB,2009-04-29,4.73,4.73,4.73,4.73,000,4.73 +NASDAQ,LPSB,2008-12-31,5.25,5.25,5.25,5.25,15000,5.25 +NASDAQ,LPSB,2008-12-17,5.73,5.74,5.06,5.35,3000,5.35 +NASDAQ,LPSB,2008-10-23,6.22,6.22,6.22,6.22,000,6.22 +NASDAQ,LPSB,2008-05-22,7.25,7.25,7.25,7.25,1300,7.25 +NASDAQ,LPSB,2008-03-14,6.75,6.75,6.75,6.75,4200,6.75 +NASDAQ,LMIA,2009-09-16,10.36,10.36,10.05,10.32,42600,10.32 +NASDAQ,LMIA,2008-05-13,21.17,21.24,20.94,21.12,118500,21.12 +NASDAQ,LMIA,2007-12-10,26.48,26.99,25.79,26.99,190900,26.99 +NASDAQ,LMIA,2007-06-11,20.19,20.87,20.13,20.78,25800,20.78 +NASDAQ,LMIA,2007-01-12,16.20,16.35,16.10,16.31,30400,16.31 +NASDAQ,LMIA,2007-01-11,15.80,16.49,15.61,16.21,145000,16.21 +NASDAQ,LMIA,2006-12-07,16.80,17.06,16.64,16.76,51200,16.76 +NASDAQ,LMIA,2006-07-05,18.70,19.00,18.06,18.87,118800,18.87 +NASDAQ,LMIA,2006-06-26,17.13,17.73,16.53,17.70,101200,17.70 +NASDAQ,LMIA,2006-06-14,15.40,17.51,15.40,17.32,298500,17.32 +NASDAQ,LMIA,2006-03-16,18.14,18.16,17.12,17.20,137300,17.20 +NASDAQ,LMIA,2005-08-03,8.06,8.26,7.94,8.00,35400,8.00 +NASDAQ,LMIA,2005-08-02,8.44,8.45,8.12,8.13,54200,8.13 +NASDAQ,LMIA,2005-06-08,4.51,4.60,4.50,4.54,11700,4.54 +NASDAQ,LMIA,2004-09-03,1.38,1.72,1.38,1.68,11700,1.68 +NASDAQ,LMIA,2004-07-22,1.11,1.11,1.11,1.11,000,1.11 +NASDAQ,LMIA,2004-07-08,1.22,1.24,1.22,1.24,5400,1.24 +NASDAQ,LMIA,2004-04-12,2.16,2.19,1.70,2.10,9300,2.10 +NASDAQ,LMIA,2003-11-19,1.91,2.22,1.91,2.02,10700,2.02 +NASDAQ,LMIA,2003-10-14,2.07,2.07,2.07,2.07,400,2.07 +NASDAQ,LMIA,2003-08-29,2.01,2.01,2.01,2.01,2100,2.01 +NASDAQ,LMIA,2003-05-30,1.75,1.81,1.75,1.81,2000,1.81 +NASDAQ,LMIA,2003-03-14,2.10,2.10,2.10,2.10,1400,2.10 +NASDAQ,LMIA,2002-06-28,4.50,4.50,4.23,4.24,3800,4.24 +NASDAQ,LMIA,2002-02-06,4.20,4.30,4.20,4.30,2200,4.30 +NASDAQ,LMIA,2001-11-20,4.55,4.68,4.55,4.68,2600,4.68 +NASDAQ,LMIA,2001-06-05,5.36,5.50,4.90,4.90,2400,4.90 +NASDAQ,LMIA,2001-05-03,3.65,3.65,3.65,3.65,100,3.65 +NASDAQ,LMIA,2001-03-14,2.50,2.75,2.50,2.75,5600,2.75 +NASDAQ,LMIA,2001-02-16,2.19,2.19,2.06,2.06,11300,2.06 +NASDAQ,LMIA,2000-06-23,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,LANC,2009-10-28,49.31,49.84,49.01,49.33,128900,49.03 +NASDAQ,LANC,2009-09-22,51.41,51.41,51.00,51.19,109000,50.87 +NASDAQ,LANC,2009-01-07,34.42,34.87,33.85,34.08,97700,33.23 +NASDAQ,LANC,2007-06-27,41.81,42.41,41.63,42.41,79700,39.45 +NASDAQ,LANC,2006-12-20,44.14,44.60,44.14,44.27,90800,40.65 +NASDAQ,LANC,2006-09-27,45.06,46.00,45.06,45.54,65900,41.56 +NASDAQ,LANC,2006-08-21,42.50,43.03,42.50,42.89,127400,38.91 +NASDAQ,LANC,2006-07-14,38.14,38.38,37.65,37.94,87900,34.42 +NASDAQ,LANC,2006-06-15,38.05,38.49,38.00,38.49,112500,34.92 +NASDAQ,LANC,2006-04-13,41.12,41.56,40.89,41.17,60600,37.10 +NASDAQ,LANC,2005-08-11,42.80,43.76,42.61,43.70,57400,38.65 +NASDAQ,LANC,2005-05-09,41.28,42.60,40.85,42.52,99200,37.39 +NASDAQ,LANC,2005-04-25,41.57,42.26,41.37,41.84,71800,36.79 +NASDAQ,LANC,2004-12-06,44.14,44.57,44.05,44.21,77400,38.42 +NASDAQ,LANC,2004-09-17,42.10,42.47,41.67,42.21,282500,36.69 +NASDAQ,LANC,2002-11-25,35.31,36.20,34.82,35.79,352900,29.80 +NASDAQ,LANC,2002-06-07,38.30,39.61,37.80,39.53,148200,32.78 +NASDAQ,LANC,2002-04-25,38.05,38.52,37.70,38.50,72600,31.78 +NASDAQ,LANC,2001-05-10,30.80,31.35,30.53,31.09,66000,25.13 +NASDAQ,LANC,2001-01-25,27.38,28.19,27.38,27.97,134000,22.48 +NASDAQ,LANC,2000-10-03,24.00,24.94,24.00,24.25,97200,19.37 +NASDAQ,LANC,2000-03-23,29.19,29.38,28.56,29.25,115500,23.04 +NASDAQ,LANC,1999-08-27,31.46,32.50,31.46,31.89,102400,24.73 +NASDAQ,LANC,1999-05-14,30.89,31.38,30.89,31.19,93600,24.08 +NASDAQ,LANC,1998-05-05,38.26,38.98,38.02,38.86,93200,29.43 +NASDAQ,LANC,1998-04-16,40.42,40.60,39.46,39.58,103700,29.98 +NASDAQ,LANC,1998-02-23,40.05,40.29,39.69,40.29,96600,30.41 +NASDAQ,LANC,1997-02-10,42.73,43.21,42.26,42.73,44700,21.15 +NASDAQ,LANC,1997-02-03,41.55,42.03,41.55,41.55,78600,20.57 +NASDAQ,LANC,1996-10-14,35.97,36.20,35.50,35.50,59700,17.49 +NASDAQ,LANC,1996-04-08,33.54,34.00,33.07,33.07,46200,16.13 +NASDAQ,LANC,1995-07-18,32.63,32.86,32.17,32.51,274200,15.63 +NASDAQ,LANC,1994-09-22,31.77,32.00,31.32,32.00,11000,15.17 +NASDAQ,LANC,1994-04-05,38.77,39.34,38.32,39.22,251800,13.85 +NASDAQ,LANC,1994-03-02,39.99,39.99,39.54,39.88,66400,14.03 +NASDAQ,LANC,1993-03-02,40.10,40.98,40.10,40.87,191500,10.61 +NASDAQ,LANC,1992-06-09,24.15,24.36,22.39,22.83,564800,5.87 +NASDAQ,LANC,1991-12-23,31.27,31.49,31.27,31.27,194800,5.29 +NASDAQ,LANC,1991-11-04,27.62,27.62,26.98,27.62,32000,4.64 +NASDAQ,LANC,1991-06-10,18.84,18.84,18.20,18.20,174000,3.03 +NASDAQ,LANC,1991-04-26,18.15,18.47,18.15,18.25,58000,3.01 +NASDAQ,LTXC,2009-07-31,0.93,0.93,0.86,0.90,533400,0.90 +NASDAQ,LTXC,2009-07-27,0.72,0.76,0.69,0.70,553500,0.70 +NASDAQ,LTXC,2008-11-20,0.28,0.37,0.21,0.25,1891400,0.25 +NASDAQ,LTXC,2008-10-27,0.67,0.70,0.55,0.55,231800,0.55 +NASDAQ,LTXC,2008-08-05,2.11,2.13,2.00,2.03,342100,2.03 +NASDAQ,LTXC,2008-06-24,2.35,2.50,2.29,2.29,844600,2.29 +NASDAQ,LTXC,2007-12-24,3.18,3.25,3.08,3.23,420900,3.23 +NASDAQ,LTXC,2007-07-16,5.74,5.76,5.58,5.62,504500,5.62 +NASDAQ,LTXC,2007-07-11,5.50,5.59,5.44,5.51,436900,5.51 +NASDAQ,LTXC,2006-08-21,5.17,5.17,5.06,5.15,470200,5.15 +NASDAQ,LTXC,2006-08-14,4.90,5.10,4.89,4.93,907400,4.93 +NASDAQ,LTXC,2006-08-03,5.11,5.30,5.06,5.24,720200,5.24 +NASDAQ,LTXC,2006-07-17,5.80,5.86,5.51,5.55,1627500,5.55 +NASDAQ,LTXC,2006-05-25,7.15,7.37,6.95,7.28,1305800,7.28 +NASDAQ,LTXC,2005-09-07,4.08,4.11,4.00,4.02,540400,4.02 +NASDAQ,LTXC,2005-03-18,4.65,4.71,4.30,4.59,1873400,4.59 +NASDAQ,LTXC,2004-01-07,15.60,16.20,15.60,16.18,409700,16.18 +NASDAQ,LTXC,2003-12-03,16.46,16.85,16.10,16.24,585900,16.24 +NASDAQ,LTXC,2003-09-03,15.00,15.28,14.86,15.10,731300,15.10 +NASDAQ,LTXC,2003-04-17,5.99,6.40,5.91,6.27,470600,6.27 +NASDAQ,LTXC,2002-04-26,22.08,22.29,20.65,20.73,1330700,20.73 +NASDAQ,LTXC,2002-03-28,26.77,27.84,26.73,27.19,625800,27.19 +NASDAQ,LTXC,2002-01-28,19.70,20.11,19.15,19.39,422700,19.39 +NASDAQ,LTXC,2001-01-24,16.84,17.94,16.75,17.50,652300,17.50 +NASDAQ,LTXC,2000-06-26,37.31,37.31,36.00,36.56,508600,36.56 +NASDAQ,LTXC,1999-11-26,19.00,19.00,18.50,18.56,72200,18.56 +NASDAQ,LTXC,1999-05-05,6.38,6.38,6.00,6.13,268000,6.13 +NASDAQ,LTXC,1999-01-12,4.19,4.56,4.13,4.44,612700,4.44 +NASDAQ,LTXC,1998-08-04,3.81,3.94,3.75,3.75,126500,3.75 +NASDAQ,LTXC,1997-11-25,5.50,5.63,5.13,5.31,831500,5.31 +NASDAQ,LTXC,1997-10-06,7.25,7.38,7.06,7.13,181100,7.13 +NASDAQ,LTXC,1997-09-03,8.00,8.13,7.88,8.06,465900,8.06 +NASDAQ,LTXC,1997-08-29,8.00,8.00,7.88,7.91,219400,7.91 +NASDAQ,LTXC,1996-08-06,4.75,5.00,4.63,5.00,398000,5.00 +NASDAQ,LTXC,1996-01-12,7.13,7.25,6.88,7.25,2859400,7.25 +NASDAQ,LTXC,1995-11-07,12.25,12.38,11.75,12.25,1739400,12.25 +NASDAQ,LTXC,1995-09-21,13.13,13.13,12.63,12.75,471800,12.75 +NASDAQ,LTXC,1995-09-12,14.00,14.13,13.75,14.00,677900,14.00 +NASDAQ,LTXC,1995-06-21,9.25,9.25,9.00,9.00,580400,9.00 +NASDAQ,LTXC,1994-09-08,4.00,4.25,3.88,3.94,348800,3.94 +NASDAQ,LTXC,1994-04-21,2.25,2.63,2.13,2.56,475300,2.56 +NASDAQ,LTXC,1993-12-29,3.63,3.63,3.50,3.53,246700,3.53 +NASDAQ,LTXC,1992-05-29,1.87,2.00,1.87,1.87,35400,1.87 +NASDAQ,LTXC,1992-05-22,1.75,1.87,1.75,1.87,11300,1.87 +NASDAQ,LTXC,1992-04-23,2.13,2.13,1.94,1.94,25400,1.94 +NASDAQ,LTXC,1992-02-28,2.63,2.88,2.50,2.88,47800,2.88 +NASDAQ,LTXC,1992-01-02,2.38,2.50,2.25,2.38,44600,2.38 +NASDAQ,LTXC,1991-12-13,2.38,2.38,2.25,2.25,119200,2.25 +NASDAQ,LTXC,1991-08-07,4.63,4.63,4.38,4.50,340100,4.50 +NASDAQ,LTXC,1991-01-08,3.75,3.88,3.75,3.75,50500,3.75 +NASDAQ,LTRX,2009-10-13,0.64,0.65,0.63,0.63,4400,3.78 +NASDAQ,LTRX,2009-07-31,0.43,0.43,0.40,0.41,18900,2.46 +NASDAQ,LTRX,2009-07-24,0.43,0.43,0.40,0.41,18600,2.46 +NASDAQ,LTRX,2008-08-13,0.59,0.60,0.59,0.60,600,3.60 +NASDAQ,LTRX,2008-04-10,0.96,0.99,0.94,0.98,5100,5.88 +NASDAQ,LTRX,2007-12-06,0.86,0.91,0.85,0.85,3800,5.10 +NASDAQ,LTRX,2007-07-20,1.40,1.40,1.36,1.37,1000,8.22 +NASDAQ,LTRX,2006-11-24,1.52,1.53,1.52,1.52,800,9.12 +NASDAQ,LTRX,2006-09-20,1.41,1.45,1.39,1.41,13200,8.46 +NASDAQ,LTRX,2006-08-10,1.48,1.54,1.41,1.49,8900,8.94 +NASDAQ,LTRX,2006-05-19,2.17,2.22,1.94,2.09,30100,12.54 +NASDAQ,LTRX,2005-06-23,1.20,1.29,1.20,1.28,4500,7.68 +NASDAQ,LTRX,2004-08-17,1.09,1.10,1.01,1.03,18000,6.18 +NASDAQ,LTRX,2004-08-06,1.17,1.17,1.13,1.17,5800,7.02 +NASDAQ,LTRX,2004-05-03,1.59,1.67,1.55,1.66,18700,9.96 +NASDAQ,LTRX,2004-03-29,1.20,1.24,1.19,1.20,26000,7.20 +NASDAQ,LTRX,2003-08-29,1.19,1.22,1.14,1.21,49800,7.26 +NASDAQ,LTRX,2003-06-06,0.73,0.82,0.72,0.82,242500,4.92 +NASDAQ,LTRX,2001-09-26,6.20,6.42,6.20,6.30,26100,37.80 +NASDAQ,LTRX,2001-01-02,6.56,6.88,6.50,6.63,1500,39.75 +NASDAQ,LTRX,2000-11-06,6.23,6.38,5.69,5.69,9300,34.13 +NASDAQ,LDSH,2009-11-27,13.42,13.81,13.42,13.62,33700,13.62 +NASDAQ,LDSH,2009-10-30,13.52,13.52,12.52,12.96,106200,12.96 +NASDAQ,LDSH,2009-03-19,7.83,7.86,7.43,7.50,94800,7.50 +NASDAQ,LDSH,2009-01-08,14.90,15.47,14.75,15.34,80500,15.34 +NASDAQ,LDSH,2008-07-25,21.82,23.34,21.68,22.52,130500,22.52 +NASDAQ,LDSH,2008-06-02,32.36,32.96,31.25,32.05,118000,32.05 +NASDAQ,LDSH,2007-06-01,44.57,45.50,43.93,44.16,97200,44.16 +NASDAQ,LDSH,2006-02-15,27.00,27.59,26.83,27.59,73700,27.59 +NASDAQ,LDSH,2005-12-01,20.50,22.26,20.25,21.13,228900,21.13 +NASDAQ,LDSH,2005-09-14,17.07,18.10,16.28,16.55,323500,16.55 +NASDAQ,LDSH,2005-05-02,12.35,12.35,11.79,12.01,20700,12.01 +NASDAQ,LDSH,2005-02-18,12.15,12.42,12.15,12.35,8400,12.35 +NASDAQ,LDSH,2004-03-19,8.79,9.10,8.37,9.03,36600,9.03 +NASDAQ,LDSH,2003-12-19,7.94,7.94,7.66,7.71,7800,7.71 +NASDAQ,LDSH,2003-12-18,7.67,7.67,7.50,7.60,13000,7.60 +NASDAQ,LDSH,2003-09-30,6.37,6.37,6.20,6.21,4900,6.21 +NASDAQ,LDSH,2003-06-09,6.25,6.25,5.31,5.42,22600,5.42 +NASDAQ,LDSH,2002-08-01,9.03,9.57,8.55,9.18,6700,9.18 +NASDAQ,LDSH,2002-06-27,11.10,11.29,10.85,11.29,61800,11.29 +NASDAQ,LDSH,2001-05-25,13.02,13.70,13.01,13.50,61000,13.50 +NASDAQ,LDSH,2001-04-06,10.50,10.50,10.38,10.38,3700,10.38 +NASDAQ,LDSH,2001-03-14,12.50,12.50,12.25,12.25,8900,12.25 +NASDAQ,LDSH,2000-04-04,6.19,6.19,6.19,6.19,14900,6.19 +NASDAQ,LDSH,2000-01-06,6.81,6.81,6.75,6.75,1100,6.75 +NASDAQ,LDSH,1999-12-30,6.50,6.75,6.38,6.62,48900,6.62 +NASDAQ,LDSH,1999-11-08,7.03,7.06,7.00,7.03,40900,7.03 +NASDAQ,LDSH,1999-02-05,7.37,7.37,7.31,7.37,18300,7.37 +NASDAQ,LDSH,1998-08-27,10.12,10.12,9.50,9.69,247300,9.69 +NASDAQ,LDSH,1998-04-27,15.44,15.50,15.00,15.00,84200,15.00 +NASDAQ,LJPC,2009-09-01,0.23,0.25,0.21,0.21,2252100,0.21 +NASDAQ,LJPC,2009-04-15,0.16,0.18,0.16,0.17,1376800,0.17 +NASDAQ,LJPC,2008-12-24,0.64,0.68,0.62,0.68,31900,0.68 +NASDAQ,LJPC,2008-09-24,1.23,1.30,1.13,1.22,101400,1.22 +NASDAQ,LJPC,2008-08-13,1.93,1.93,1.87,1.89,10900,1.89 +NASDAQ,LJPC,2007-09-14,4.58,4.59,4.47,4.59,33000,4.59 +NASDAQ,LJPC,2006-07-05,3.67,3.79,3.60,3.76,16800,3.76 +NASDAQ,LJPC,2006-02-24,5.25,5.47,5.15,5.40,97500,5.40 +NASDAQ,LJPC,2005-11-21,0.75,0.75,0.67,0.68,54500,3.40 +NASDAQ,LJPC,2005-08-16,0.89,0.90,0.85,0.86,65900,4.30 +NASDAQ,LJPC,2004-08-17,2.70,2.70,2.52,2.55,100600,12.75 +NASDAQ,LJPC,2004-07-19,1.87,1.97,1.68,1.76,110000,8.80 +NASDAQ,LJPC,2004-04-15,2.82,3.06,2.82,3.02,290500,15.10 +NASDAQ,LJPC,2004-04-13,2.70,2.77,2.65,2.69,90900,13.45 +NASDAQ,LJPC,2004-04-08,2.75,2.85,2.73,2.75,52700,13.75 +NASDAQ,LJPC,2004-03-16,3.12,3.15,2.89,2.98,160300,14.90 +NASDAQ,LJPC,2003-02-28,1.35,1.40,1.25,1.30,460600,6.50 +NASDAQ,LJPC,2002-08-12,5.00,5.12,4.96,5.12,3500,25.60 +NASDAQ,LJPC,2000-10-26,8.78,8.88,8.25,8.63,9300,43.13 +NASDAQ,LJPC,2000-08-24,6.56,6.84,6.31,6.38,15600,31.88 +NASDAQ,LJPC,1999-11-30,1.22,2.25,1.09,1.88,375200,9.38 +NASDAQ,LJPC,1999-11-12,0.45,0.47,0.44,0.47,13300,2.34 +NASDAQ,LJPC,1997-08-21,5.12,5.12,4.88,4.88,8700,24.38 +NASDAQ,LJPC,1997-01-14,5.38,5.63,5.25,5.25,13000,26.25 +NASDAQ,LJPC,1996-11-12,3.94,3.94,3.69,3.88,14300,19.38 +NASDAQ,LJPC,1996-04-09,8.50,8.50,8.00,8.00,4300,40.00 +NASDAQ,LJPC,1994-06-15,5.25,5.50,5.00,5.25,32200,26.25 +NASDAQ,LSTR,2009-10-08,37.61,38.19,37.38,38.07,785600,37.97 +NASDAQ,LSTR,2009-07-10,34.15,34.95,34.10,34.82,293200,34.69 +NASDAQ,LSTR,2009-04-28,33.65,34.22,33.12,33.70,828500,33.54 +NASDAQ,LSTR,2009-01-14,33.62,33.83,32.72,33.16,638800,32.96 +NASDAQ,LSTR,2008-07-09,54.75,56.30,54.00,54.76,720800,54.33 +NASDAQ,LSTR,2008-02-22,46.57,46.89,45.38,46.21,485500,45.82 +NASDAQ,LSTR,2008-01-08,40.03,40.63,38.39,38.47,558000,38.11 +NASDAQ,LSTR,2007-12-12,43.49,44.72,41.83,42.48,580800,42.08 +NASDAQ,LSTR,2007-11-28,37.04,39.23,36.94,39.12,513800,38.75 +NASDAQ,LSTR,2007-08-07,44.49,44.53,42.61,43.30,979100,42.82 +NASDAQ,LSTR,2007-04-27,49.99,50.10,48.82,49.91,547400,49.33 +NASDAQ,LSTR,2006-08-10,41.84,43.11,41.25,42.91,455700,42.35 +NASDAQ,LSTR,2006-04-26,44.62,45.25,44.05,44.05,379000,43.42 +NASDAQ,LSTR,2005-12-21,43.39,44.36,43.06,43.72,455500,43.07 +NASDAQ,LSTR,2004-02-02,36.83,37.02,35.43,35.66,591000,17.54 +NASDAQ,LSTR,2003-10-13,62.40,65.20,62.27,64.11,214000,15.77 +NASDAQ,LSTR,2003-06-16,63.76,65.75,63.53,64.11,362000,15.77 +NASDAQ,LSTR,2003-05-23,59.45,60.22,59.21,59.40,654800,14.61 +NASDAQ,LSTR,2003-05-05,62.77,63.15,61.57,61.98,290800,15.24 +NASDAQ,LSTR,2003-02-05,52.10,52.92,52.04,52.62,110400,12.94 +NASDAQ,LSTR,2002-08-15,53.65,56.48,53.65,54.50,402000,13.41 +NASDAQ,LSTR,2002-03-15,91.16,94.40,91.14,94.40,252800,11.61 +NASDAQ,LSTR,2001-06-04,66.32,68.20,65.90,68.15,201600,8.38 +NASDAQ,LSTR,2000-11-16,53.69,54.13,53.06,53.06,152000,6.53 +NASDAQ,LSTR,2000-09-18,45.75,45.88,43.25,44.81,468800,5.51 +NASDAQ,LSTR,2000-07-27,54.75,54.88,54.25,54.25,142400,6.67 +NASDAQ,LSTR,2000-03-10,56.00,56.75,53.13,53.56,262400,6.59 +NASDAQ,LSTR,2000-01-05,40.06,40.50,38.63,40.31,284800,4.96 +NASDAQ,LSTR,1999-10-06,36.81,37.13,36.50,36.78,92800,4.52 +NASDAQ,LSTR,1999-05-06,42.00,42.00,40.50,40.50,416800,4.98 +NASDAQ,LSTR,1999-01-07,44.44,45.88,43.00,43.94,107200,5.40 +NASDAQ,LSTR,1996-10-15,27.00,27.00,26.25,26.25,344000,3.23 +NASDAQ,LSTR,1996-06-28,29.75,30.00,28.50,29.00,236800,3.57 +NASDAQ,LSTR,1996-06-10,29.00,29.25,29.00,29.00,17600,3.57 +NASDAQ,LSTR,1996-04-11,25.00,25.00,24.25,25.00,36800,3.07 +NASDAQ,LSTR,1995-01-11,31.75,32.25,31.75,31.75,188800,3.90 +NASDAQ,LSTR,1994-02-28,22.75,23.50,22.75,23.50,88000,2.89 +NASDAQ,LSTR,1993-12-27,18.75,19.50,18.75,19.00,3200,2.34 +NASDAQ,LSTR,1993-10-08,15.13,15.25,15.00,15.25,222400,1.88 +NASDAQ,LSTR,1993-04-16,12.50,12.50,12.25,12.50,166400,1.54 +NASDAQ,LPHI,2009-09-14,17.75,17.76,17.38,17.71,77200,17.25 +NASDAQ,LPHI,2009-04-22,17.91,18.34,17.14,17.49,231900,16.45 +NASDAQ,LPHI,2009-03-13,19.93,19.93,19.01,19.58,85100,18.41 +NASDAQ,LPHI,2009-02-20,17.56,18.09,16.33,17.55,370400,16.44 +NASDAQ,LPHI,2009-01-15,37.65,40.39,37.38,40.38,194500,30.26 +NASDAQ,LPHI,2009-01-02,43.50,44.01,42.36,43.90,224500,32.90 +NASDAQ,LPHI,2008-10-03,36.00,36.10,35.93,36.01,100000,26.91 +NASDAQ,LPHI,2008-06-19,24.32,24.44,23.80,24.22,60800,18.05 +NASDAQ,LPHI,2008-02-29,15.70,15.70,14.77,15.05,148200,11.17 +NASDAQ,LPHI,2008-01-07,29.04,29.19,27.45,28.37,78600,20.99 +NASDAQ,LPHI,2007-11-01,36.00,36.25,35.01,35.01,98200,25.83 +NASDAQ,LPHI,2007-10-12,36.34,37.25,35.84,37.25,73500,27.49 +NASDAQ,LPHI,2007-05-02,14.72,16.59,14.72,15.99,128200,9.39 +NASDAQ,LPHI,2006-07-03,5.35,5.35,5.35,5.35,000,3.08 +NASDAQ,LPHI,2006-03-06,5.80,5.99,5.76,5.76,62600,3.28 +NASDAQ,LPHI,2006-01-12,5.59,5.69,5.50,5.50,12000,3.11 +NASDAQ,LPHI,2005-12-22,5.56,5.68,5.56,5.65,9200,3.19 +NASDAQ,LPHI,2005-12-07,5.00,5.90,5.00,5.59,85500,3.16 +NASDAQ,LPHI,2005-06-14,4.25,4.25,4.00,4.14,26200,2.29 +NASDAQ,LPHI,2005-06-06,4.25,4.25,4.13,4.16,45500,2.30 +NASDAQ,LPHI,2005-05-31,4.66,4.66,4.58,4.59,12500,2.53 +NASDAQ,LPHI,2005-01-14,8.30,8.65,5.59,5.78,1120500,3.13 +NASDAQ,LPHI,2004-03-08,5.30,5.40,4.81,5.29,166500,2.79 +NASDAQ,LPHI,2002-11-25,2.85,2.85,2.85,2.85,000,1.43 +NASDAQ,LPHI,2002-09-09,2.00,2.00,2.00,2.00,3100,1.00 +NASDAQ,LPHI,2002-08-13,2.40,2.40,2.31,2.31,1900,1.15 +NASDAQ,LPHI,2002-05-30,4.00,4.00,4.00,4.00,000,1.99 +NASDAQ,LPHI,2001-12-20,4.10,4.10,4.10,4.10,800,2.02 +NASDAQ,LPHI,2001-10-09,8.10,8.15,7.50,8.00,9900,3.93 +NASDAQ,LPHI,2001-06-13,8.85,8.85,8.85,8.85,200,4.35 +NASDAQ,LPHI,2000-12-12,8.00,9.50,7.50,8.97,16500,4.41 +NASDAQ,LPHI,2000-07-27,21.00,21.00,21.00,21.00,000,10.33 +NASDAQ,LPHI,2000-06-16,21.75,21.75,21.75,21.75,000,10.69 +NASDAQ,LPHI,2000-05-04,24.00,24.00,24.00,24.00,000,11.80 +NASDAQ,LMLP,2009-02-27,0.56,0.60,0.37,0.56,17000,0.56 +NASDAQ,LMLP,2008-09-22,1.22,1.29,1.12,1.21,59900,1.21 +NASDAQ,LMLP,2008-08-13,1.85,1.85,1.76,1.76,10700,1.76 +NASDAQ,LMLP,2008-03-25,3.82,3.82,2.97,3.25,123900,3.25 +NASDAQ,LMLP,2008-01-24,2.80,3.00,2.59,3.00,56600,3.00 +NASDAQ,LMLP,2007-07-18,4.58,4.75,4.58,4.64,15200,4.64 +NASDAQ,LMLP,2007-01-10,3.31,3.35,3.00,3.26,8900,3.26 +NASDAQ,LMLP,2007-01-04,3.35,3.39,3.22,3.39,20200,3.39 +NASDAQ,LMLP,2006-08-31,3.65,3.70,3.50,3.58,26200,3.58 +NASDAQ,LMLP,2006-08-18,4.00,4.03,3.85,4.01,19100,4.01 +NASDAQ,LMLP,2006-06-13,4.00,4.01,3.76,3.90,36200,3.90 +NASDAQ,LMLP,2006-04-26,5.76,5.83,5.69,5.77,37300,5.77 +NASDAQ,LMLP,2006-01-27,6.40,6.50,6.25,6.32,20900,6.32 +NASDAQ,LMLP,2006-01-20,6.41,6.43,6.24,6.34,42200,6.34 +NASDAQ,LMLP,2004-10-20,4.80,4.80,4.73,4.73,4100,4.73 +NASDAQ,LMLP,2004-07-21,7.00,7.00,6.75,6.96,21000,6.96 +NASDAQ,LMLP,2003-04-16,5.10,5.29,5.04,5.10,28700,5.10 +NASDAQ,LMLP,2002-12-24,13.75,13.85,13.50,13.78,75600,13.78 +NASDAQ,LMLP,2002-09-12,6.65,6.96,6.61,6.89,81100,6.89 +NASDAQ,LMLP,2002-07-25,5.70,5.84,5.21,5.84,167900,5.84 +NASDAQ,LMLP,2000-11-07,8.12,8.25,7.94,8.00,116300,8.00 +NASDAQ,LMLP,2000-08-01,10.81,11.00,10.81,10.88,72400,10.88 +NASDAQ,LMLP,2000-04-04,29.84,31.00,29.00,29.25,748600,29.25 +NASDAQ,LMLP,2000-02-14,16.88,17.25,16.63,16.88,407400,16.88 +NASDAQ,LMLP,1999-11-17,6.75,6.88,6.69,6.88,209500,6.88 +NASDAQ,LMLP,1999-09-22,3.44,3.50,3.25,3.38,30000,3.38 +NASDAQ,LMLP,1999-07-08,3.97,4.00,3.88,4.00,129000,4.00 +NASDAQ,LMLP,1999-02-04,4.56,4.63,4.56,4.63,17400,4.63 +NASDAQ,LMLP,1998-10-22,3.13,3.31,3.13,3.31,62300,3.31 +NASDAQ,LMLP,1998-08-14,3.00,3.03,3.00,3.00,1400,3.00 +NASDAQ,LMLP,1998-08-06,3.03,3.03,3.00,3.00,19000,3.00 +NASDAQ,LMLP,1997-02-26,0.25,0.25,0.25,0.25,500,0.25 +NASDAQ,LMLP,1996-05-16,0.75,0.75,0.75,0.75,2400,0.75 +NASDAQ,LMLP,1996-02-23,1.50,1.63,1.44,1.56,159500,1.56 +NASDAQ,LOJN,2009-02-13,4.08,4.29,3.95,4.01,54700,4.01 +NASDAQ,LOJN,2008-06-16,9.44,9.64,9.35,9.51,304900,9.51 +NASDAQ,LOJN,2008-06-09,8.89,9.10,8.82,8.92,168900,8.92 +NASDAQ,LOJN,2008-04-25,10.20,10.35,9.82,10.08,93400,10.08 +NASDAQ,LOJN,2007-09-18,18.57,19.28,18.21,18.85,170400,18.85 +NASDAQ,LOJN,2006-07-05,18.51,18.61,17.96,17.96,239300,17.96 +NASDAQ,LOJN,2006-06-22,18.05,18.05,17.51,17.68,264900,17.68 +NASDAQ,LOJN,2006-05-04,23.63,24.60,23.42,24.07,441900,24.07 +NASDAQ,LOJN,2006-01-18,25.00,25.00,24.52,24.74,216000,24.74 +NASDAQ,LOJN,2005-02-10,14.22,14.43,14.13,14.16,57400,14.16 +NASDAQ,LOJN,2005-01-11,11.96,12.22,11.88,12.01,162600,12.01 +NASDAQ,LOJN,2004-04-23,7.84,7.94,7.75,7.90,60000,7.90 +NASDAQ,LOJN,2004-01-07,8.20,8.39,8.20,8.25,56700,8.25 +NASDAQ,LOJN,2003-08-20,7.15,7.34,7.05,7.10,20300,7.10 +NASDAQ,LOJN,2003-08-19,7.30,7.50,7.07,7.20,36400,7.20 +NASDAQ,LOJN,2003-06-30,4.91,4.99,4.88,4.95,15900,4.95 +NASDAQ,LOJN,2002-08-22,4.13,4.15,4.10,4.10,6400,4.10 +NASDAQ,LOJN,2002-05-30,5.16,5.50,5.15,5.30,78600,5.30 +NASDAQ,LOJN,2001-07-11,6.03,6.05,5.89,5.99,44400,5.99 +NASDAQ,LOJN,2001-06-01,5.71,5.95,5.65,5.90,10300,5.90 +NASDAQ,LOJN,2000-07-11,7.50,7.56,7.25,7.25,12500,7.25 +NASDAQ,LOJN,2000-07-10,7.22,7.50,7.19,7.50,55100,7.50 +NASDAQ,LOJN,2000-06-16,7.09,7.19,7.00,7.12,13700,7.12 +NASDAQ,LOJN,2000-03-13,6.88,7.00,6.88,6.94,27700,6.94 +NASDAQ,LOJN,1999-04-07,7.63,7.81,7.50,7.50,65400,7.50 +NASDAQ,LOJN,1998-11-03,10.75,10.75,10.31,10.63,65500,10.63 +NASDAQ,LOJN,1998-06-04,12.62,12.94,12.62,12.75,56400,12.75 +NASDAQ,LOJN,1998-04-30,13.12,13.63,12.88,13.63,42500,13.63 +NASDAQ,LOJN,1997-01-20,10.25,10.25,10.12,10.12,133500,10.12 +NASDAQ,LOJN,1996-06-21,11.87,12.00,11.38,11.50,148800,11.50 +NASDAQ,LOJN,1995-03-29,7.75,8.25,7.75,8.12,562600,8.12 +NASDAQ,LOJN,1994-09-15,7.00,7.12,6.88,6.88,51500,6.88 +NASDAQ,LOJN,1994-08-04,6.38,6.50,6.13,6.13,87900,6.13 +NASDAQ,LOJN,1993-11-15,5.75,5.94,5.69,5.75,88800,5.75 +NASDAQ,LOJN,1993-09-22,4.94,5.12,4.94,4.94,38400,4.94 +NASDAQ,LCRD,2009-10-13,9.20,9.64,9.20,9.48,255100,9.48 +NASDAQ,LCRD,2009-04-16,3.13,3.27,3.13,3.25,9900,3.25 +NASDAQ,LCRD,2008-08-11,5.24,5.53,5.20,5.40,63800,5.40 +NASDAQ,LCRD,2008-06-05,6.91,7.17,6.88,7.08,42300,7.08 +NASDAQ,LCRD,2007-08-31,10.91,11.24,10.60,11.24,107200,11.24 +NASDAQ,LCRD,2007-07-30,12.30,12.30,11.74,11.91,67000,11.91 +NASDAQ,LCRD,2006-12-19,10.66,10.79,10.55,10.67,82600,10.67 +NASDAQ,LCRD,2004-05-27,16.99,17.00,15.99,15.99,161400,15.99 +NASDAQ,LCRD,2003-03-11,12.85,13.25,12.63,12.90,54300,12.90 +NASDAQ,LCRD,2001-02-26,13.88,13.88,13.00,13.12,20000,13.12 +NASDAQ,LCRD,1999-11-04,8.44,8.75,8.12,8.50,47900,8.50 +NASDAQ,LCRD,1999-05-28,9.50,9.75,9.06,9.44,3400,9.44 +NASDAQ,LCRD,1998-01-13,11.00,12.00,10.75,11.75,45400,11.75 +NASDAQ,LCRD,1997-12-16,9.75,10.12,9.56,10.00,24800,10.00 +NASDAQ,LCRD,1997-12-11,10.00,10.12,9.75,10.00,14000,10.00 +NASDAQ,LCRD,1997-11-13,10.75,11.12,10.63,10.88,19600,10.88 +NASDAQ,LCRD,1997-08-12,10.25,10.75,10.25,10.37,5800,10.37 +NASDAQ,LCRD,1997-02-05,12.13,12.38,12.00,12.25,15900,12.25 +NASDAQ,LCRD,1995-08-25,8.62,9.00,8.38,9.00,50800,9.00 +NASDAQ,LCRD,1995-06-15,7.75,7.75,7.00,7.50,21500,7.50 +NASDAQ,LCRD,1995-03-09,5.12,5.12,4.88,5.12,3500,5.12 +NASDAQ,LCRD,1995-01-16,5.75,6.13,5.75,5.75,3000,5.75 +NASDAQ,LCRD,1994-02-22,6.25,6.25,6.00,6.13,23500,6.13 +NASDAQ,LCRD,1993-09-21,6.13,6.62,6.00,6.62,47500,6.62 +NASDAQ,LCRD,1993-07-01,4.12,4.37,4.12,4.37,66800,4.37 +NASDAQ,LCRD,1993-05-14,6.13,6.13,6.13,6.13,800,6.13 +NASDAQ,LCRD,1993-04-21,6.50,6.50,5.62,5.62,86500,5.62 +NASDAQ,LCRD,1992-09-15,4.12,4.37,4.00,4.00,18300,4.00 +NASDAQ,LCRD,1990-11-20,5.25,5.25,4.75,5.00,72600,5.00 +NASDAQ,LCRD,1990-09-06,2.62,2.75,2.62,2.75,1500,2.75 +NASDAQ,LAVA,2009-11-10,2.35,2.38,2.25,2.34,147100,2.34 +NASDAQ,LAVA,2009-11-05,2.11,2.20,2.05,2.18,254300,2.18 +NASDAQ,LAVA,2009-10-16,2.48,2.52,2.46,2.52,557400,2.52 +NASDAQ,LAVA,2009-07-16,1.18,1.35,1.16,1.24,245800,1.24 +NASDAQ,LAVA,2009-06-08,1.40,1.43,1.37,1.42,132100,1.42 +NASDAQ,LAVA,2009-04-08,0.83,0.90,0.81,0.89,155500,0.89 +NASDAQ,LAVA,2008-11-26,1.47,1.75,1.42,1.75,157000,1.75 +NASDAQ,LAVA,2008-07-07,6.13,6.18,6.10,6.10,345900,6.10 +NASDAQ,LAVA,2008-04-21,9.23,9.38,9.18,9.22,283200,9.22 +NASDAQ,LAVA,2007-09-25,14.35,14.39,14.18,14.34,145700,14.34 +NASDAQ,LAVA,2007-07-20,14.10,14.30,14.01,14.13,276600,14.13 +NASDAQ,LAVA,2007-07-12,14.23,14.35,14.10,14.30,176400,14.30 +NASDAQ,LAVA,2007-03-15,10.07,10.22,9.93,10.15,141500,10.15 +NASDAQ,LAVA,2007-02-22,10.45,10.85,10.45,10.83,374400,10.83 +NASDAQ,LAVA,2006-12-07,8.99,9.09,8.95,9.02,136400,9.02 +NASDAQ,LAVA,2005-11-11,8.50,8.59,8.44,8.50,51500,8.50 +NASDAQ,LAVA,2005-08-25,9.39,9.40,9.20,9.35,288000,9.35 +NASDAQ,LAVA,2005-04-11,9.35,9.55,9.30,9.33,552300,9.33 +NASDAQ,LAVA,2005-01-24,11.30,11.57,11.03,11.05,780900,11.05 +NASDAQ,LAVA,2004-07-20,16.17,16.39,16.06,16.30,293800,16.30 +NASDAQ,LAVA,2003-12-16,20.95,21.45,20.50,21.09,471200,21.09 +NASDAQ,LAVA,2003-11-13,24.90,24.93,23.87,24.58,431600,24.58 +NASDAQ,LAVA,2003-11-07,24.91,25.50,23.90,24.59,994000,24.59 +NASDAQ,LAVA,2003-05-07,16.31,17.00,16.12,16.75,736300,16.75 +NASDAQ,LAVA,2002-11-13,8.96,9.06,8.60,9.00,130000,9.00 +NASDAQ,LAVA,2002-11-04,9.07,10.06,8.95,9.27,342100,9.27 +NASDAQ,LAVA,2002-10-08,7.21,7.28,7.00,7.15,281600,7.15 +NASDAQ,LAVA,2002-08-13,10.21,10.45,9.81,9.95,113800,9.95 +NASDAQ,LAVA,2001-12-05,19.60,20.51,19.55,20.33,587000,20.33 +NASDAQ,LABC,2008-12-26,12.80,12.80,12.80,12.80,400,12.80 +NASDAQ,LABC,2008-12-01,12.30,12.30,12.25,12.25,2400,12.25 +NASDAQ,LABC,2007-12-12,10.50,10.65,10.49,10.49,6700,10.49 +NASDAQ,LABC,2007-10-15,11.30,11.30,11.20,11.29,7400,11.29 +NASDAQ,LABC,2007-10-11,11.34,11.34,11.34,11.34,000,11.34 +NASDAQ,LABC,2007-08-28,10.85,10.85,10.85,10.85,23200,10.85 +NASDAQ,LABC,2007-08-21,10.75,10.88,10.72,10.88,18400,10.88 +NASDAQ,LSTZA,2009-09-23,30.82,30.98,30.17,30.17,4138400,30.17 +NASDAQ,LSTZA,2009-04-16,22.40,23.33,22.10,23.17,5581800,23.17 +NASDAQ,LSTZA,2009-02-24,16.59,18.15,16.59,18.15,2478100,18.15 +NASDAQ,LSTZA,2008-12-19,17.90,18.93,17.36,17.87,2845800,17.87 +NASDAQ,LOCM,2009-06-04,3.70,3.89,3.68,3.89,100100,3.89 +NASDAQ,LOCM,2008-10-22,1.92,1.92,1.77,1.84,25500,1.84 +NASDAQ,LOCM,2008-01-29,3.50,3.92,3.50,3.91,145300,3.91 +NASDAQ,LOCM,2007-03-21,4.92,5.07,4.47,4.56,70000,4.56 +NASDAQ,LOCM,2006-09-01,6.00,6.40,5.98,6.21,96200,6.21 +NASDAQ,LOCM,2006-08-09,5.38,5.69,5.30,5.32,49800,5.32 +NASDAQ,LOCM,2006-02-07,5.20,5.20,4.67,4.78,253300,4.78 +NASDAQ,LOCM,2005-06-13,8.30,8.95,7.87,8.92,406400,8.92 +NASDAQ,LIFE,2010-02-08,47.41,47.70,46.95,47.42,1669000,47.42 +NASDAQ,LIFE,2009-08-12,44.79,46.21,44.41,45.81,1928600,45.81 +NASDAQ,LIFE,2009-05-29,37.71,38.78,37.50,38.78,1899200,38.78 +NASDAQ,LIFE,2009-02-19,30.26,31.10,29.73,30.04,4165800,30.04 +NASDAQ,LIFE,2008-01-03,91.36,91.97,90.25,91.49,970200,45.74 +NASDAQ,LIFE,2007-02-06,60.75,61.35,60.43,60.85,957400,30.42 +NASDAQ,LIFE,2006-04-10,68.27,69.31,68.15,68.22,788600,34.11 +NASDAQ,LIFE,2006-04-03,69.97,70.42,69.15,69.17,1014600,34.58 +NASDAQ,LIFE,2006-02-13,66.75,67.19,65.81,66.32,1057600,33.16 +NASDAQ,LIFE,2006-01-09,67.39,69.91,67.39,69.84,1332800,34.92 +NASDAQ,LIFE,2005-11-17,64.74,65.41,64.11,64.73,1575000,32.37 +NASDAQ,LIFE,2005-10-07,72.84,73.10,72.27,72.78,2542800,36.39 +NASDAQ,LIFE,2005-09-14,76.90,77.20,76.31,76.60,1533600,38.30 +NASDAQ,LIFE,2004-12-01,60.50,61.36,60.50,61.22,1226000,30.61 +NASDAQ,LIFE,2004-11-30,60.67,61.09,60.05,60.50,1067600,30.25 +NASDAQ,LIFE,2004-05-28,68.84,69.45,67.60,69.45,1934400,34.72 +NASDAQ,LIFE,2004-04-16,69.39,70.97,68.80,69.54,1252200,34.77 +NASDAQ,LIFE,2004-03-19,68.66,69.91,67.56,68.11,2314600,34.06 +NASDAQ,LIFE,2003-11-04,63.36,65.00,63.05,64.85,1719400,32.42 +NASDAQ,LIFE,2003-10-24,58.71,62.00,58.30,61.72,3248200,30.86 +NASDAQ,LIFE,2003-09-26,58.05,58.24,55.91,56.17,1874800,28.08 +NASDAQ,LIFE,2003-08-26,54.01,54.50,52.80,54.40,1623800,27.20 +NASDAQ,LIFE,2003-04-28,31.35,32.06,31.10,31.60,2127800,15.80 +NASDAQ,LIFE,2003-04-01,30.31,30.72,29.89,30.57,1580800,15.28 +NASDAQ,LIFE,2002-07-05,30.38,32.24,30.25,31.30,1230800,15.65 +NASDAQ,LIFE,2002-06-26,30.98,31.45,29.56,30.45,2925200,15.23 +NASDAQ,LIFE,2002-06-04,32.89,34.35,32.85,33.55,1896800,16.77 +NASDAQ,LIFE,2002-04-25,32.85,33.08,31.01,31.84,2776600,15.92 +NASDAQ,LIFE,2001-12-21,63.30,64.50,62.39,63.93,7608200,31.97 +NASDAQ,LIFE,2001-04-03,52.97,54.00,48.88,50.95,1136000,25.48 +NASDAQ,LIFE,2000-05-24,40.06,41.50,36.00,40.50,550600,20.25 +NASDAQ,LIFE,2000-04-19,52.88,67.25,52.50,59.50,869400,29.75 +NASDAQ,LIFE,2000-02-08,84.28,84.62,78.50,82.00,447000,41.00 +NASDAQ,LIFE,1999-07-29,29.00,29.19,28.88,29.19,18600,14.59 +NASDAQ,LINC,2009-02-03,16.57,17.29,16.27,16.99,90100,16.99 +NASDAQ,LINC,2008-07-11,11.90,11.95,11.30,11.62,9500,11.62 +NASDAQ,LINC,2007-04-26,14.00,14.16,13.94,14.16,10800,14.16 +NASDAQ,LINC,2007-01-11,12.01,12.04,11.89,11.89,44700,11.89 +NASDAQ,LINC,2006-07-25,18.14,18.27,17.80,17.99,27300,17.99 +NASDAQ,LINC,2006-03-16,17.00,17.00,16.82,17.00,3700,17.00 +NASDAQ,LEAP,2009-09-11,19.03,20.07,18.76,19.87,7997700,19.87 +NASDAQ,LEAP,2009-04-28,33.75,34.29,32.86,33.50,857200,33.50 +NASDAQ,LEAP,2009-02-20,23.19,24.57,22.41,24.31,1209300,24.31 +NASDAQ,LEAP,2008-09-08,44.36,46.97,44.35,46.64,699800,46.64 +NASDAQ,LEAP,2008-07-02,41.52,43.58,40.67,40.67,1443000,40.67 +NASDAQ,LEAP,2007-03-08,65.03,66.35,64.47,65.65,574200,65.65 +NASDAQ,LEAP,2007-02-26,65.20,65.20,64.62,64.71,220300,64.71 +NASDAQ,LEAP,2007-02-08,66.82,66.83,65.64,66.12,1087300,66.12 +NASDAQ,LEAP,2006-03-17,44.04,44.69,43.28,43.89,884900,43.89 +NASDAQ,LEAP,2005-04-13,25.60,25.79,25.50,25.70,303600,25.70 +NASDAQ,LEAP,2005-03-23,26.65,26.84,26.63,26.70,156300,26.70 +NASDAQ,LEAP,2005-02-03,28.99,29.50,28.99,29.50,1692400,29.50 +NASDAQ,LEAP,2004-12-15,26.65,27.10,25.95,26.93,585700,26.93 +NASDAQ,LIVE,2010-02-04,1.43,1.44,1.43,1.44,1100,1.44 +NASDAQ,LIVE,2009-11-30,2.01,2.01,2.00,2.00,10600,2.00 +NASDAQ,LIVE,2009-01-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,LIVE,2008-04-29,3.05,3.05,3.00,3.00,7700,3.00 +NASDAQ,LIVE,2007-11-12,4.40,4.40,4.00,4.00,5800,4.00 +NASDAQ,LIVE,2007-01-10,1.06,1.13,1.06,1.07,11900,10.70 +NASDAQ,LIVE,2006-04-04,1.24,1.28,1.23,1.28,11100,12.80 +NASDAQ,LIVE,2005-10-18,0.66,0.66,0.47,0.48,169300,4.80 +NASDAQ,LIVE,2003-10-14,2.04,2.17,2.04,2.12,17800,20.46 +NASDAQ,LIVE,2003-04-16,0.16,0.17,0.16,0.16,6600,1.54 +NASDAQ,LIVE,2002-06-20,0.06,0.06,0.06,0.06,000,0.58 +NASDAQ,LIVE,2002-03-28,0.22,0.22,0.20,0.20,2900,1.93 +NASDAQ,LOGI,2010-02-02,16.95,17.04,16.75,16.95,1441000,16.95 +NASDAQ,LOGI,2009-11-20,16.83,17.04,16.73,17.00,684900,17.00 +NASDAQ,LOGI,2009-07-20,15.68,16.24,15.68,16.23,1205200,16.23 +NASDAQ,LOGI,2008-01-16,29.55,30.32,28.77,29.42,3436400,29.42 +NASDAQ,LOGI,2007-07-25,27.66,27.86,27.27,27.59,755200,27.59 +NASDAQ,LOGI,2007-06-06,26.37,26.37,25.95,26.02,585300,26.02 +NASDAQ,LOGI,2006-10-20,24.86,25.00,24.50,24.87,868600,24.87 +NASDAQ,LOGI,2006-08-04,20.26,20.50,20.21,20.29,754700,20.29 +NASDAQ,LOGI,2006-05-03,40.84,41.15,40.50,40.66,151600,20.33 +NASDAQ,LOGI,2005-06-03,60.46,60.72,59.91,60.00,68400,15.00 +NASDAQ,LOGI,2005-04-12,62.18,62.18,61.15,61.77,98800,15.44 +NASDAQ,LOGI,2005-02-04,63.10,63.79,63.10,63.73,130000,15.93 +NASDAQ,LOGI,2005-01-12,56.17,56.35,55.48,56.19,108400,14.05 +NASDAQ,LOGI,2005-01-11,54.93,56.39,54.93,55.79,186800,13.95 +NASDAQ,LOGI,2004-05-14,43.80,44.03,43.72,43.94,36000,10.98 +NASDAQ,LOGI,2004-03-01,48.18,49.47,48.16,49.31,60800,12.33 +NASDAQ,LOGI,2003-10-15,34.58,34.76,33.81,34.08,76400,8.52 +NASDAQ,LOGI,2003-09-29,31.19,31.24,30.84,31.16,167200,7.79 +NASDAQ,LOGI,2003-05-20,39.98,39.98,39.51,39.86,218000,9.97 +NASDAQ,LOGI,2003-02-13,30.65,31.14,30.28,30.65,134800,7.66 +NASDAQ,LOGI,2002-11-01,34.52,36.13,34.39,34.80,508800,8.70 +NASDAQ,LOGI,2001-02-08,30.62,31.00,30.62,30.81,176800,7.70 +NASDAQ,LOGI,2000-03-22,65.00,66.00,64.50,66.00,21600,8.25 +NASDAQ,LOGI,1999-06-24,14.25,14.25,14.25,14.25,1600,1.78 +NASDAQ,LOGI,1999-05-14,14.50,15.00,14.50,15.00,20000,1.88 +NASDAQ,LOGI,1999-03-25,13.25,13.25,12.75,12.75,3200,1.59 +NASDAQ,LOGI,1999-02-12,13.13,13.88,13.13,13.88,84800,1.74 +NASDAQ,LOGI,1999-01-25,11.75,11.75,11.75,11.75,14400,1.47 +NASDAQ,LOGI,1998-09-24,11.13,11.13,11.13,11.13,4800,1.39 +NASDAQ,LOGI,1997-11-14,18.12,18.12,18.00,18.12,44000,2.27 +NASDAQ,LOAN,2010-01-14,1.02,1.02,1.02,1.02,000,1.02 +NASDAQ,LOAN,2009-12-16,1.05,1.06,1.05,1.06,3300,1.06 +NASDAQ,LOAN,2009-10-14,1.01,1.01,1.00,1.00,1300,1.00 +NASDAQ,LOAN,2009-06-01,0.80,0.80,0.80,0.80,1700,0.80 +NASDAQ,LOAN,2009-03-17,0.61,0.61,0.61,0.61,000,0.61 +NASDAQ,LOAN,2008-06-12,1.01,1.01,1.00,1.00,7300,1.00 +NASDAQ,LOAN,2007-11-06,1.20,1.20,1.20,1.20,200,1.20 +NASDAQ,LOAN,2007-10-10,1.27,1.27,1.25,1.25,1000,1.25 +NASDAQ,LOAN,2006-11-15,1.53,1.53,1.51,1.51,1100,1.51 +NASDAQ,LOAN,2006-08-09,1.73,1.80,1.73,1.80,300,1.80 +NASDAQ,LOAN,2005-04-21,3.55,3.55,3.55,3.55,100,3.18 +NASDAQ,LOAN,2005-01-21,3.97,3.97,3.82,3.91,6800,3.41 +NASDAQ,LOAN,2004-07-21,3.88,3.94,3.84,3.92,4600,3.19 +NASDAQ,LOAN,2004-07-14,3.80,3.80,3.78,3.78,800,3.07 +NASDAQ,LOAN,2004-06-07,4.29,4.34,4.05,4.13,11100,3.36 +NASDAQ,LOAN,2004-05-20,4.13,4.24,4.13,4.24,1900,3.45 +NASDAQ,LOAN,2004-04-20,5.88,5.98,5.64,5.70,5600,4.64 +NASDAQ,LOAN,2003-07-09,3.04,3.04,2.99,3.00,7500,2.28 +NASDAQ,LOAN,2003-07-03,2.51,2.51,2.51,2.51,000,1.90 +NASDAQ,LOAN,2002-10-04,1.65,1.65,1.65,1.65,000,1.25 +NASDAQ,LOAN,2002-06-10,1.66,1.66,1.66,1.66,500,1.26 +NASDAQ,LOAN,2002-04-17,1.33,1.33,1.33,1.33,000,1.01 +NASDAQ,LOAN,2001-11-26,1.58,1.58,1.58,1.58,200,1.20 +NASDAQ,LOAN,2001-09-24,1.05,1.05,1.05,1.05,000,0.80 +NASDAQ,LOAN,2001-08-17,1.15,1.15,1.10,1.10,23500,0.83 +NASDAQ,LOAN,2001-01-18,1.94,2.25,1.81,2.25,42900,1.71 +NASDAQ,LOAN,2000-12-08,1.75,1.81,1.75,1.75,30700,1.33 +NASDAQ,LOAN,2000-10-11,2.50,2.75,2.50,2.75,5000,2.09 +NASDAQ,LOAN,2000-04-28,3.38,3.81,3.38,3.81,1800,2.89 +NASDAQ,LOAN,1999-11-08,3.09,3.09,3.09,3.09,1000,2.35 +NASDAQ,LOAN,1999-09-21,4.11,4.11,3.88,3.88,16800,2.94 +NASDAQ,LOAN,1999-07-08,4.19,4.25,4.12,4.25,12400,3.22 +NASDAQ,LOAN,1999-05-27,5.06,5.06,4.81,4.81,43200,3.65 +NASDAQ,LEDR,2009-10-14,2.32,2.32,2.32,2.32,400,2.32 +NASDAQ,LEDR,2008-11-17,2.11,2.70,2.11,2.25,10000,2.25 +NASDAQ,LEDR,2008-09-26,2.74,2.75,2.61,2.63,24700,2.63 +NASDAQ,LEDR,2008-03-25,2.52,2.52,2.36,2.36,75400,2.36 +NASDAQ,LEDR,2008-01-25,2.90,2.93,2.80,2.82,50800,2.82 +NASDAQ,LEDR,2007-12-05,3.46,3.46,3.27,3.28,246000,3.28 +NASDAQ,LEDR,2007-06-29,4.72,4.74,4.54,4.57,45400,4.57 +NASDAQ,LEDR,2007-06-26,4.79,4.84,4.63,4.84,69800,4.84 +NASDAQ,LEDR,2006-07-06,6.90,7.23,6.90,7.22,112000,7.22 +NASDAQ,LEDR,2006-04-27,8.99,9.21,8.75,8.95,359900,8.95 +NASDAQ,LEDR,2006-03-28,8.12,8.43,8.12,8.34,450300,8.34 +NASDAQ,LEDR,2006-03-21,8.75,8.86,8.59,8.77,538600,8.77 +NASDAQ,LEDR,2005-12-02,13.72,14.09,13.60,14.08,571600,14.08 +NASDAQ,LAMR,2010-01-21,31.60,32.07,30.62,30.62,895600,30.62 +NASDAQ,LAMR,2009-04-02,10.88,12.42,10.75,12.00,2576700,12.00 +NASDAQ,LAMR,2009-02-05,8.42,9.19,8.04,9.04,1378500,9.04 +NASDAQ,LAMR,2008-11-24,11.24,11.51,10.03,11.37,2179600,11.37 +NASDAQ,LAMR,2008-08-04,37.50,37.73,36.53,37.59,1199400,37.59 +NASDAQ,LAMR,2008-05-06,39.77,40.52,39.18,40.02,1940700,40.02 +NASDAQ,LAMR,2008-04-02,37.15,37.45,36.57,36.71,1596200,36.71 +NASDAQ,LAMR,2007-10-11,55.00,55.52,54.36,54.48,1534800,54.48 +NASDAQ,LAMR,2007-07-31,59.15,60.53,59.04,59.53,1288100,59.53 +NASDAQ,LAMR,2007-03-15,63.75,64.19,63.14,63.94,1122400,60.73 +NASDAQ,LAMR,2006-05-10,58.17,59.80,57.87,59.04,1664600,56.08 +NASDAQ,LAMR,2006-04-11,53.51,53.71,52.28,52.37,649900,49.74 +NASDAQ,LAMR,2006-03-23,52.00,53.12,51.17,53.00,742300,50.34 +NASDAQ,LAMR,2005-08-19,41.51,41.76,41.14,41.20,1137100,39.13 +NASDAQ,LAMR,2005-05-13,39.22,40.15,39.22,39.35,667600,37.37 +NASDAQ,LAMR,2005-02-14,41.32,41.33,40.75,40.97,221500,38.91 +NASDAQ,LAMR,2004-08-24,43.37,43.49,42.17,42.93,923100,40.78 +NASDAQ,LAMR,2004-07-01,43.47,44.11,43.06,43.06,735200,40.90 +NASDAQ,LAMR,2004-05-06,41.80,42.18,40.67,40.78,1317100,38.73 +NASDAQ,LAMR,2004-03-18,39.57,40.09,39.30,39.60,414700,37.61 +NASDAQ,LAMR,2003-12-15,37.05,37.34,36.53,36.90,997400,35.05 +NASDAQ,LAMR,2003-08-28,32.61,33.30,32.14,33.14,741800,31.48 +NASDAQ,LAMR,2003-06-26,35.15,36.23,35.15,35.65,693000,33.86 +NASDAQ,LAMR,2002-11-04,35.08,36.80,35.02,35.92,886100,34.12 +NASDAQ,LAMR,2002-07-23,29.11,29.60,26.50,26.54,1251900,25.21 +NASDAQ,LAMR,2001-12-11,38.36,39.05,38.28,38.41,771800,36.48 +NASDAQ,LAMR,2001-04-04,35.00,36.00,34.63,34.94,436900,33.19 +NASDAQ,LAMR,2000-08-18,50.00,50.00,48.63,48.78,123100,46.33 +NASDAQ,LAMR,1999-07-02,41.00,41.75,40.94,41.44,265100,39.36 +NASDAQ,LAMR,1999-02-02,38.25,39.25,38.25,38.44,159100,36.51 +NASDAQ,LAMR,1998-11-16,34.44,36.00,34.44,35.88,76800,34.08 +NASDAQ,LAMR,1998-10-30,30.87,31.62,30.37,31.22,217100,29.65 +NASDAQ,LAMR,1998-09-21,27.00,27.00,25.75,26.25,238700,24.93 +NASDAQ,LAMR,1998-09-01,32.88,32.88,30.19,30.25,472100,28.73 +NASDAQ,LAMR,1998-03-19,37.50,37.50,37.00,37.25,54700,35.38 +NASDAQ,LAMR,1997-12-26,38.88,39.00,38.88,39.00,1400,24.69 +NASDAQ,LAMR,1997-03-14,21.50,22.25,21.50,22.25,24900,14.09 +NASDAQ,LAMR,1997-02-12,22.00,22.50,21.00,22.00,66200,13.93 +NASDAQ,LVLT,2010-01-07,1.60,1.65,1.56,1.61,12001000,1.61 +NASDAQ,LVLT,2009-05-12,1.15,1.18,1.13,1.15,3876800,1.15 +NASDAQ,LVLT,2009-01-22,1.06,1.07,1.00,1.04,6962900,1.04 +NASDAQ,LVLT,2008-12-03,0.79,0.84,0.79,0.83,9510300,0.83 +NASDAQ,LVLT,2008-11-17,0.95,1.03,0.89,0.90,28187300,0.90 +NASDAQ,LVLT,2008-04-23,2.79,2.95,2.62,2.91,83554400,2.91 +NASDAQ,LVLT,2007-12-03,3.36,3.42,3.34,3.38,28129900,3.38 +NASDAQ,LVLT,2006-07-27,4.12,4.15,3.95,3.99,32462900,3.99 +NASDAQ,LVLT,2005-11-28,3.47,3.49,3.25,3.36,8734100,3.36 +NASDAQ,LVLT,2004-02-26,4.48,4.50,4.23,4.33,11428100,4.33 +NASDAQ,LVLT,2004-02-09,5.13,5.19,4.96,4.99,9595700,4.99 +NASDAQ,LVLT,2003-07-18,5.31,5.46,5.25,5.27,3938600,5.27 +NASDAQ,LVLT,2003-03-05,4.82,4.92,4.72,4.79,1452800,4.79 +NASDAQ,LVLT,2002-10-03,5.03,5.06,4.60,4.69,2475900,4.69 +NASDAQ,LVLT,2002-09-12,4.60,5.30,4.35,4.50,1032400,4.50 +NASDAQ,LVLT,2002-05-16,4.65,4.90,4.64,4.82,2225600,4.82 +NASDAQ,LVLT,2001-11-13,5.18,5.50,5.10,5.49,7012500,5.49 +NASDAQ,LVLT,2001-07-19,3.85,4.18,3.75,4.01,9159800,4.01 +NASDAQ,LVLT,2001-04-25,13.64,14.10,12.60,13.06,9961200,13.06 +NASDAQ,LVLT,2001-02-09,35.88,36.38,33.25,34.06,3463000,34.06 +NASDAQ,LVLT,2000-05-23,72.94,73.50,66.00,66.50,2261800,66.50 +NASDAQ,LVLT,2000-02-29,109.19,116.19,109.00,113.87,2110300,113.87 +NASDAQ,LVLT,1999-06-04,69.94,71.50,68.00,69.38,1729500,69.38 +NASDAQ,LVLT,1998-09-02,34.75,34.88,32.87,33.00,1122700,33.00 +NASDAQ,LNBB,2009-05-15,5.11,5.16,5.01,5.16,2200,5.05 +NASDAQ,LNBB,2009-03-18,5.01,5.18,4.92,5.18,3400,5.07 +NASDAQ,LNBB,2008-07-22,9.95,9.95,9.95,9.95,100,9.30 +NASDAQ,LNBB,2008-05-23,12.60,12.60,12.60,12.60,000,11.58 +NASDAQ,LNBB,2008-05-22,12.70,12.90,12.60,12.60,3000,11.58 +NASDAQ,LNBB,2007-11-23,14.30,14.42,14.30,14.35,2100,12.84 +NASDAQ,LNBB,2007-08-24,14.75,14.75,14.41,14.63,1200,12.93 +NASDAQ,LNBB,2007-06-22,15.31,15.33,15.11,15.11,19800,13.35 +NASDAQ,LNBB,2007-03-01,14.59,14.94,14.59,14.77,2000,12.74 +NASDAQ,LNBB,2007-02-06,15.83,15.83,15.35,15.60,14500,13.46 +NASDAQ,LNBB,2007-02-05,15.80,15.80,15.59,15.70,7900,13.55 +NASDAQ,LNBB,2005-10-18,16.90,16.90,16.81,16.81,5700,13.79 +NASDAQ,LNBB,2005-06-20,17.43,17.48,16.75,17.26,1700,14.01 +NASDAQ,LNBB,2005-05-18,16.77,17.00,16.77,17.00,600,13.65 +NASDAQ,LNBB,2004-08-26,19.60,19.71,19.60,19.60,1700,15.31 +NASDAQ,LNBB,2003-02-12,28.95,29.19,28.74,29.00,19400,14.39 +NASDAQ,LNBB,2002-10-09,24.30,24.50,24.25,24.50,15000,12.02 +NASDAQ,LNBB,2002-09-20,24.42,25.50,24.30,25.00,3600,12.27 +NASDAQ,LNBB,2002-07-26,23.50,24.50,23.50,23.75,6300,11.54 +NASDAQ,LNBB,2002-03-25,21.50,21.50,21.50,21.50,000,10.13 +NASDAQ,LNBB,2001-07-26,20.80,21.25,20.80,21.25,300,9.78 +NASDAQ,LNBB,2001-06-11,21.05,21.30,20.70,21.30,2000,9.50 +NASDAQ,LNBB,2001-05-23,20.30,20.50,20.20,20.50,500,9.14 +NASDAQ,LNBB,2000-11-09,21.31,23.25,21.31,23.25,1200,10.11 +NASDAQ,LNBB,2000-10-25,21.87,21.87,21.87,21.87,200,9.51 +NASDAQ,LNBB,2000-05-31,21.75,22.87,20.75,22.87,3200,9.53 +NASDAQ,LNBB,2000-05-08,24.50,24.50,24.50,24.50,300,10.20 +NASDAQ,LBAI,2009-12-10,6.08,6.22,5.91,6.16,63000,6.12 +NASDAQ,LBAI,2008-11-25,9.56,9.56,8.44,9.14,41300,8.74 +NASDAQ,LBAI,2008-10-02,11.67,12.41,11.61,11.71,37500,11.08 +NASDAQ,LBAI,2008-06-10,14.00,14.75,13.93,14.26,99100,13.37 +NASDAQ,LBAI,2008-05-12,14.84,15.37,14.66,15.35,90000,14.39 +NASDAQ,LBAI,2007-10-19,14.02,14.07,13.75,13.81,71800,12.67 +NASDAQ,LBAI,2007-08-03,11.23,11.23,10.47,10.52,62600,9.65 +NASDAQ,LBAI,2006-11-02,12.88,13.28,12.88,13.00,37300,11.65 +NASDAQ,LBAI,2006-06-26,13.79,14.24,13.67,14.23,51600,11.99 +NASDAQ,LBAI,2006-05-09,14.60,14.60,14.45,14.51,11400,12.22 +NASDAQ,LBAI,2005-07-12,16.55,16.58,16.36,16.45,16300,13.50 +NASDAQ,LBAI,2005-01-31,16.36,16.53,16.18,16.53,45400,13.48 +NASDAQ,LBAI,2004-09-23,16.27,16.30,16.16,16.30,11300,13.13 +NASDAQ,LBAI,2004-04-22,15.93,16.23,15.85,16.23,11000,12.91 +NASDAQ,LBAI,2004-02-26,16.90,17.09,16.78,16.89,27000,13.44 +NASDAQ,LBAI,2003-12-24,15.97,16.12,15.87,16.03,6600,12.68 +NASDAQ,LBAI,2003-08-18,16.25,16.25,16.00,16.09,29000,12.04 +NASDAQ,LBAI,2003-03-03,18.12,18.12,17.80,17.90,10600,13.23 +NASDAQ,LBAI,2003-01-07,18.36,18.36,17.26,17.50,9400,12.86 +NASDAQ,LBAI,2002-11-08,18.94,18.95,18.00,18.00,10400,13.23 +NASDAQ,LBAI,2002-10-29,18.59,18.59,18.00,18.49,6400,13.59 +NASDAQ,LBAI,2001-08-14,15.37,15.39,15.01,15.10,7600,9.80 +NASDAQ,LBAI,2001-05-18,10.75,11.69,10.51,11.10,11400,7.16 +NASDAQ,LBAI,2001-05-01,9.65,10.00,9.65,9.70,600,6.26 +NASDAQ,LBAI,2001-04-20,10.34,10.34,10.00,10.00,3800,6.40 +NASDAQ,LBAI,2000-12-06,10.87,10.87,10.87,10.87,000,6.91 +NASDAQ,LBAI,2000-11-20,11.06,11.06,10.62,10.62,4100,6.75 +NASDAQ,LCUT,2009-11-27,6.40,6.41,6.21,6.41,20100,6.41 +NASDAQ,LCUT,2009-09-10,5.74,5.80,5.72,5.77,9200,5.77 +NASDAQ,LCUT,2009-08-27,5.60,5.77,5.60,5.73,35600,5.73 +NASDAQ,LCUT,2009-07-16,3.95,4.19,3.86,4.07,46800,4.07 +NASDAQ,LCUT,2009-03-31,1.30,1.50,1.30,1.39,62700,1.39 +NASDAQ,LCUT,2008-04-03,9.09,9.35,9.09,9.30,25300,9.05 +NASDAQ,LCUT,2007-09-19,19.67,20.46,19.50,20.28,163200,19.54 +NASDAQ,LCUT,2007-03-13,19.83,20.00,19.45,19.57,118200,18.74 +NASDAQ,LCUT,2006-09-28,18.75,18.78,18.45,18.55,96800,17.65 +NASDAQ,LCUT,2006-09-22,21.03,21.03,20.05,20.26,40100,19.27 +NASDAQ,LCUT,2006-08-16,21.30,21.40,21.06,21.39,46000,20.35 +NASDAQ,LCUT,2006-03-23,26.00,26.24,25.75,26.11,41900,24.71 +NASDAQ,LCUT,2005-11-14,26.62,27.36,25.52,25.98,62300,24.52 +NASDAQ,LCUT,2005-08-23,21.75,21.80,21.25,21.72,28500,20.44 +NASDAQ,LCUT,2004-09-24,15.10,15.32,14.95,14.95,69100,13.85 +NASDAQ,LCUT,2004-08-20,16.03,16.64,15.29,16.64,39700,15.42 +NASDAQ,LCUT,2004-08-09,15.24,16.15,15.24,15.76,17600,14.54 +NASDAQ,LCUT,2003-09-24,9.86,10.30,9.86,10.27,168900,9.36 +NASDAQ,LCUT,2002-12-31,4.74,4.99,4.65,4.77,17500,4.22 +NASDAQ,LCUT,2002-12-10,5.00,5.00,5.00,5.00,31500,4.43 +NASDAQ,LCUT,2002-11-14,5.30,5.30,5.05,5.09,4700,4.51 +NASDAQ,LCUT,2002-09-19,6.00,6.25,6.00,6.25,800,5.46 +NASDAQ,LCUT,2002-08-09,6.75,6.75,6.75,6.75,000,5.90 +NASDAQ,LCUT,2002-02-20,6.16,6.16,6.16,6.16,1800,5.28 +NASDAQ,LCUT,2002-02-12,6.12,6.12,6.12,6.12,100,5.25 +NASDAQ,LCUT,2002-02-07,6.26,6.26,6.26,6.26,300,5.37 +NASDAQ,LCUT,2001-11-23,5.84,5.84,5.84,5.84,100,4.96 +NASDAQ,LCUT,2001-10-16,5.88,5.88,5.88,5.88,500,4.94 +NASDAQ,LCUT,2001-09-25,5.76,5.76,5.76,5.76,000,4.84 +NASDAQ,LCUT,2001-07-30,7.00,7.00,6.61,6.98,4000,5.81 +NASDAQ,LCUT,2000-01-21,6.25,6.25,6.13,6.25,9400,4.93 +NASDAQ,LCUT,1999-09-23,7.44,7.63,7.38,7.56,113400,5.89 +NASDAQ,LCUT,1999-09-21,7.56,7.56,7.38,7.56,33400,5.89 +NASDAQ,LCUT,1999-02-03,10.25,10.25,10.25,10.25,200,7.89 +NASDAQ,LCUT,1999-01-04,9.75,10.38,9.63,10.25,22800,7.84 +NASDAQ,LCUT,1998-12-18,11.00,11.38,11.00,11.00,3300,8.42 +NASDAQ,LCUT,1996-08-26,9.50,9.50,9.50,9.50,200,6.50 +NASDAQ,LCUT,1995-12-12,8.75,8.75,8.63,8.63,5300,5.90 +NASDAQ,LCUT,1995-12-01,9.00,9.00,8.88,9.00,23900,6.16 +NASDAQ,LCUT,1995-01-16,11.75,12.13,11.75,12.13,22900,8.30 +NASDAQ,LCUT,1994-10-18,12.75,12.75,12.75,12.75,000,8.72 +NASDAQ,LCUT,1994-09-23,12.50,12.50,12.50,12.50,000,8.55 +NASDAQ,LCUT,1994-09-22,12.25,12.75,12.25,12.50,4500,8.55 +NASDAQ,LCUT,1994-02-25,11.00,11.00,11.00,11.00,5200,7.52 +NASDAQ,LCUT,1992-12-23,16.62,16.87,16.62,16.87,26700,6.92 +NASDAQ,LCUT,1992-10-05,10.50,10.50,10.50,10.50,300,4.31 +NASDAQ,LCUT,1992-04-01,16.50,17.25,16.50,16.87,56400,6.92 +NASDAQ,LCUT,1991-08-29,13.25,13.50,12.75,13.00,50500,5.34 +NASDAQ,LORL,2009-08-21,21.28,22.76,21.00,22.66,93400,22.66 +NASDAQ,LORL,2009-04-02,22.52,26.45,22.42,26.06,89200,26.06 +NASDAQ,LORL,2008-09-29,16.44,16.46,15.10,15.23,19800,15.23 +NASDAQ,LORL,2007-08-20,41.96,42.10,39.73,40.05,46200,40.05 +NASDAQ,LORL,2007-08-02,42.93,43.71,41.82,42.45,63300,42.45 +NASDAQ,LORL,2007-05-31,46.15,47.07,44.87,46.90,163900,46.90 +NASDAQ,LORL,2006-10-11,26.69,26.93,26.45,26.70,35000,26.70 +NASDAQ,LORL,2006-02-27,26.64,27.28,26.50,26.65,13700,26.65 +NASDAQ,LORL,2005-12-27,26.46,26.54,26.15,26.54,6700,26.54 +NASDAQ,LOOP,2009-09-03,7.82,8.15,7.75,8.15,121100,8.15 +NASDAQ,LOOP,2009-08-27,8.03,8.33,7.94,8.19,61400,8.19 +NASDAQ,LOOP,2009-05-04,8.63,8.86,8.47,8.86,132900,8.86 +NASDAQ,LOOP,2009-01-14,6.48,6.63,6.17,6.35,496500,6.35 +NASDAQ,LOOP,2008-10-28,6.80,7.12,6.46,7.08,508700,7.08 +NASDAQ,LOOP,2008-10-23,7.70,7.70,6.88,7.29,364100,7.29 +NASDAQ,LOOP,2008-10-13,10.15,10.17,9.55,10.01,155800,10.01 +NASDAQ,LOOP,2008-09-22,11.21,11.90,11.00,11.12,283900,11.12 +NASDAQ,LOOP,2008-06-12,12.49,12.99,12.35,12.48,167200,12.48 +NASDAQ,LOOP,2007-11-19,16.58,16.69,15.67,15.70,403500,15.70 +NASDAQ,LOOP,2007-10-05,21.36,23.10,21.22,22.73,537700,22.73 +NASDAQ,LOOP,2007-09-28,20.14,20.72,20.12,20.54,510900,20.54 +NASDAQ,LOOP,2007-01-19,16.85,17.37,16.66,17.25,396600,17.25 +NASDAQ,LOOP,2006-08-23,12.43,12.83,12.34,12.66,57000,12.66 +NASDAQ,LOOP,2006-06-27,19.00,19.01,18.51,18.82,67600,18.82 +NASDAQ,LSBK,2009-12-04,7.69,7.69,7.69,7.69,000,7.63 +NASDAQ,LSBK,2009-09-23,8.25,8.25,8.25,8.25,000,8.13 +NASDAQ,LSBK,2008-09-05,9.75,9.80,9.75,9.80,5500,9.40 +NASDAQ,LSBK,2007-12-18,9.00,9.00,9.00,9.00,000,8.50 +NASDAQ,LSBK,2007-04-25,12.32,12.32,12.32,12.32,200,11.53 +NASDAQ,LSBK,2006-11-28,13.35,13.38,13.10,13.10,123800,12.23 +NASDAQ,LNCE,2010-02-02,22.33,22.51,22.21,22.29,147000,22.29 +NASDAQ,LNCE,2009-10-22,27.57,27.76,26.97,27.67,221400,27.48 +NASDAQ,LNCE,2009-10-20,27.36,27.44,27.02,27.09,82700,26.91 +NASDAQ,LNCE,2009-06-05,22.10,22.10,21.61,21.94,88800,21.65 +NASDAQ,LNCE,2008-04-17,19.86,19.86,19.34,19.35,135900,18.37 +NASDAQ,LNCE,2008-04-02,20.21,20.21,19.79,19.99,162700,18.97 +NASDAQ,LNCE,2007-08-22,25.14,25.82,24.96,25.29,74500,23.58 +NASDAQ,LNCE,2007-05-14,22.85,22.86,22.17,22.27,105000,20.63 +NASDAQ,LNCE,2007-04-24,20.84,20.84,20.21,20.50,171900,18.86 +NASDAQ,LNCE,2007-01-17,20.14,20.20,20.04,20.09,69200,18.34 +NASDAQ,LNCE,2006-08-28,22.98,23.11,22.81,22.90,145800,20.72 +NASDAQ,LNCE,2006-07-21,21.37,21.37,20.55,21.02,64700,18.89 +NASDAQ,LNCE,2005-12-21,18.27,18.27,17.88,17.94,79500,15.89 +NASDAQ,LNCE,2005-08-19,15.96,16.76,15.91,16.66,153900,14.63 +NASDAQ,LNCE,2005-07-13,18.35,18.42,17.85,18.07,92500,15.72 +NASDAQ,LNCE,2004-11-03,16.35,17.00,16.28,16.94,84000,14.32 +NASDAQ,LNCE,2003-12-19,14.09,14.40,14.00,14.35,82100,11.76 +NASDAQ,LNCE,2003-06-30,9.29,9.49,9.05,9.13,135200,7.28 +NASDAQ,LNCE,2003-05-06,7.58,8.11,7.57,8.02,121000,6.27 +NASDAQ,LNCE,2003-02-13,10.40,10.59,10.06,10.31,60300,8.06 +NASDAQ,LNCE,2003-02-11,10.87,10.87,10.56,10.75,45800,8.40 +NASDAQ,LNCE,2003-01-09,11.75,12.02,11.70,11.71,60300,9.02 +NASDAQ,LNCE,2002-11-27,12.10,12.20,11.94,12.11,47100,9.33 +NASDAQ,LNCE,2002-07-19,12.54,12.54,11.87,11.87,24700,8.90 +NASDAQ,LNCE,2001-04-10,11.45,11.65,11.45,11.52,80900,8.14 +NASDAQ,LNCE,2000-12-19,10.56,11.25,10.56,11.00,68300,7.67 +NASDAQ,LNCE,2000-05-19,10.50,10.63,10.50,10.56,17800,7.12 +NASDAQ,LNCE,2000-05-08,10.81,10.88,10.44,10.63,86600,7.17 +NASDAQ,LNCE,2000-01-27,10.28,10.28,10.17,10.22,185900,6.68 +NASDAQ,LNCE,1999-12-14,9.72,9.85,9.48,9.54,81600,6.24 +NASDAQ,LNCE,1999-08-13,13.99,13.99,13.75,13.99,12400,8.96 +NASDAQ,LNCE,1999-08-10,13.93,13.99,13.75,13.93,11500,8.92 +NASDAQ,LNCE,1999-06-29,14.54,14.72,14.48,14.48,101800,9.12 +NASDAQ,LNCE,1998-07-29,17.19,17.53,16.96,17.30,95400,10.41 +NASDAQ,LNCE,1998-05-06,19.22,19.22,18.55,18.55,58600,11.01 +NASDAQ,LNCE,1998-02-19,22.01,22.34,21.79,21.98,68400,12.88 +NASDAQ,LNCE,1998-02-13,22.01,22.46,21.79,22.34,35400,13.09 +NASDAQ,LNCE,1997-11-14,21.02,21.13,20.80,21.13,22500,12.24 +NASDAQ,LNCE,1997-08-06,17.18,17.40,17.18,17.40,33400,9.94 +NASDAQ,LNCE,1996-12-24,14.95,15.27,14.95,14.95,6100,8.16 +NASDAQ,LNCE,1996-11-01,14.64,14.95,14.53,14.74,32300,8.04 +NASDAQ,LNCE,1996-09-27,14.03,14.13,13.92,13.92,28100,7.47 +NASDAQ,LNCE,1994-09-16,13.81,13.99,13.62,13.99,103800,6.48 +NASDAQ,LNCE,1994-03-28,13.83,14.19,13.83,14.19,49300,6.35 +NASDAQ,LNCE,1993-11-10,14.38,14.91,14.38,14.46,36800,6.36 +NASDAQ,LNCE,1993-07-02,14.39,14.91,14.39,14.91,66600,6.35 +NASDAQ,LNCE,1992-07-02,15.82,15.82,15.32,15.65,16700,6.27 +NASDAQ,LNCE,1991-10-17,14.72,14.88,14.07,14.07,48400,5.39 +NASDAQ,LNCE,1990-08-09,13.83,14.30,13.83,13.98,245300,5.12 +NASDAQ,LIOX,2007-08-08,4.11,4.57,4.07,4.43,1195500,4.43 +NASDAQ,LIOX,2007-02-22,5.98,5.98,5.80,5.95,203300,5.95 +NASDAQ,LIOX,2006-11-10,5.87,5.94,5.83,5.86,613100,5.86 +NASDAQ,LIOX,2005-05-18,4.28,4.51,4.28,4.51,232600,4.51 +NASDAQ,LIOX,2004-06-23,7.16,7.42,7.03,7.36,263300,7.36 +NASDAQ,LIOX,2004-04-29,9.75,9.89,9.52,9.65,178600,9.65 +NASDAQ,LIOX,2004-03-10,9.10,9.65,9.10,9.21,330700,9.21 +NASDAQ,LIOX,2004-02-09,8.61,8.61,8.19,8.26,193100,8.26 +NASDAQ,LIOX,2003-07-28,6.24,6.28,6.06,6.15,123800,6.15 +NASDAQ,LIOX,2003-02-06,1.90,1.91,1.70,1.87,51000,1.87 +NASDAQ,LIOX,2002-11-12,2.21,2.21,2.01,2.01,34300,2.01 +NASDAQ,LIOX,2002-04-01,2.24,2.39,2.21,2.21,20300,2.21 +NASDAQ,LIOX,2001-06-28,1.69,1.94,1.68,1.81,77400,1.81 +NASDAQ,LIOX,2000-12-21,2.94,3.50,2.94,3.31,154100,3.31 +NASDAQ,LIOX,2000-12-13,5.47,5.62,5.06,5.41,369500,5.41 +NASDAQ,LIOX,2000-01-21,25.56,27.00,25.00,26.25,612000,26.25 +NASDAQ,LIOX,1999-10-05,15.88,16.00,14.81,15.47,248700,15.47 +NASDAQ,LIOX,1999-09-29,17.41,17.75,15.56,16.12,625700,16.12 +NASDAQ,LWSN,2009-11-25,6.74,6.80,6.64,6.65,456900,6.65 +NASDAQ,LWSN,2008-07-31,7.85,8.17,7.85,8.11,3500600,8.11 +NASDAQ,LWSN,2008-07-09,7.17,7.24,6.99,7.01,1543600,7.01 +NASDAQ,LWSN,2008-06-17,7.85,7.93,7.67,7.69,1662200,7.69 +NASDAQ,LWSN,2007-10-18,10.40,10.55,10.28,10.47,1493200,10.47 +NASDAQ,LWSN,2007-08-30,9.61,9.82,9.60,9.76,1235000,9.76 +NASDAQ,LWSN,2007-03-19,7.76,7.90,7.74,7.80,1682200,7.80 +NASDAQ,LWSN,2005-01-24,6.40,6.54,6.30,6.35,739500,6.35 +NASDAQ,LWSN,2004-10-04,5.83,5.91,5.78,5.84,512500,5.84 +NASDAQ,LWSN,2004-09-27,5.00,5.12,4.94,4.98,424400,4.98 +NASDAQ,LWSN,2004-08-20,6.03,6.17,5.94,6.00,354300,6.00 +NASDAQ,LWSN,2004-06-14,7.05,7.05,6.62,6.68,363500,6.68 +NASDAQ,LWSN,2003-06-04,5.77,6.00,5.60,5.98,410100,5.98 +NASDAQ,LWSN,2003-05-06,5.39,5.50,5.29,5.29,265600,5.29 +NASDAQ,LWSN,2002-12-23,5.28,5.73,5.28,5.60,1137600,5.60 +NASDAQ,LWSN,2002-09-16,3.90,3.95,3.65,3.72,353200,3.72 +NASDAQ,LWSN,2002-06-10,5.40,5.70,5.30,5.60,105800,5.60 +NASDAQ,LAYN,2010-01-19,27.81,28.32,27.54,28.06,59200,28.06 +NASDAQ,LAYN,2009-11-02,26.27,26.39,24.75,25.61,82900,25.61 +NASDAQ,LAYN,2009-09-30,31.29,32.42,31.12,32.05,225300,32.05 +NASDAQ,LAYN,2009-08-28,27.34,27.73,26.43,26.86,61100,26.86 +NASDAQ,LAYN,2009-02-17,18.00,18.38,17.50,17.53,306900,17.53 +NASDAQ,LAYN,2008-11-10,24.08,24.35,22.92,23.39,209100,23.39 +NASDAQ,LAYN,2008-04-01,35.03,36.44,35.03,35.81,149000,35.81 +NASDAQ,LAYN,2008-02-28,40.76,41.50,39.38,40.16,174900,40.16 +NASDAQ,LAYN,2006-05-08,30.00,30.00,29.54,29.82,52000,29.82 +NASDAQ,LAYN,2006-03-02,28.00,28.18,27.83,28.04,63400,28.04 +NASDAQ,LAYN,2005-04-13,16.49,17.19,16.39,16.90,29500,16.90 +NASDAQ,LAYN,2005-03-14,16.99,17.45,16.99,17.41,21400,17.41 +NASDAQ,LAYN,2004-11-15,16.99,17.15,16.70,16.75,24200,16.75 +NASDAQ,LAYN,2004-06-30,16.61,16.82,16.49,16.55,35100,16.55 +NASDAQ,LAYN,2004-05-21,14.18,14.86,14.18,14.46,133000,14.46 +NASDAQ,LAYN,2004-01-20,11.88,11.99,11.87,11.96,126900,11.96 +NASDAQ,LAYN,2002-09-13,9.05,9.05,8.40,9.00,304100,9.00 +NASDAQ,LAYN,2002-02-08,7.98,8.20,7.80,8.20,21400,8.20 +NASDAQ,LAYN,2001-11-15,7.81,7.98,7.80,7.80,20800,7.80 +NASDAQ,LAYN,2001-10-02,7.85,8.21,7.65,8.21,70400,8.21 +NASDAQ,LAYN,2001-07-11,8.25,8.40,8.25,8.40,1500,8.40 +NASDAQ,LAYN,2000-11-08,4.31,4.31,4.25,4.25,18700,4.25 +NASDAQ,LAYN,2000-08-10,4.50,4.63,4.50,4.63,3300,4.63 +NASDAQ,LAYN,1999-08-13,7.75,8.00,7.75,8.00,9400,8.00 +NASDAQ,LAYN,1998-09-22,9.84,9.94,9.50,9.94,4000,9.94 +NASDAQ,LAYN,1997-11-14,20.62,20.62,20.12,20.31,86900,20.31 +NASDAQ,LAYN,1997-07-02,21.56,21.56,21.56,21.56,4800,21.56 +NASDAQ,LAYN,1997-05-16,20.75,20.75,20.00,20.75,5000,20.75 +NASDAQ,LAYN,1996-08-14,12.25,12.25,12.25,12.25,300,12.25 +NASDAQ,LAYN,1996-03-28,11.00,11.75,10.50,11.25,11000,11.25 +NASDAQ,LAYN,1996-02-29,10.75,11.75,10.75,11.75,3200,11.75 +NASDAQ,LAYN,1996-01-30,10.75,11.00,10.50,10.75,3100,10.75 +NASDAQ,LAYN,1996-01-18,10.25,10.25,10.25,10.25,200,10.25 +NASDAQ,LAYN,1995-12-22,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,LAYN,1995-05-31,7.38,7.38,7.38,7.38,1500,7.38 +NASDAQ,LAYN,1994-12-02,7.13,7.13,7.13,7.13,000,7.13 +NASDAQ,LAYN,1994-07-08,7.25,7.50,7.00,7.25,43100,7.25 +NASDAQ,LAYN,1994-02-17,6.50,6.88,6.50,6.88,4800,6.88 +NASDAQ,LAYN,1994-02-08,6.25,6.75,6.25,6.69,20300,6.69 +NASDAQ,LAYN,1993-10-25,6.25,6.63,6.25,6.25,12900,6.25 +NASDAQ,LPNT,2009-12-08,29.55,29.89,29.17,29.61,217500,29.61 +NASDAQ,LPNT,2009-09-18,26.40,26.70,26.27,26.57,720800,26.57 +NASDAQ,LPNT,2009-09-04,24.33,24.59,24.23,24.59,258100,24.59 +NASDAQ,LPNT,2009-08-18,26.07,26.37,25.46,25.76,637500,25.76 +NASDAQ,LPNT,2009-03-12,18.57,19.78,18.38,19.57,924300,19.57 +NASDAQ,LPNT,2008-07-02,28.95,29.25,28.70,28.74,744200,28.74 +NASDAQ,LPNT,2008-04-09,28.43,29.00,28.16,28.50,622900,28.50 +NASDAQ,LPNT,2007-10-30,30.56,31.31,30.56,30.80,632600,30.80 +NASDAQ,LPNT,2007-09-27,30.17,30.32,29.99,30.28,521500,30.28 +NASDAQ,LPNT,2007-03-09,37.02,37.09,36.69,36.77,419800,36.77 +NASDAQ,LPNT,2004-06-21,36.02,36.16,34.94,35.08,1093400,35.08 +NASDAQ,LPNT,2004-01-12,33.08,33.64,32.98,33.54,601200,33.54 +NASDAQ,LPNT,2003-12-12,29.00,29.05,28.40,28.70,655300,28.70 +NASDAQ,LPNT,2003-04-21,21.79,21.79,21.19,21.30,503900,21.30 +NASDAQ,LPNT,2003-03-27,24.12,24.26,23.69,24.04,471500,24.04 +NASDAQ,LPNT,2003-03-06,21.32,21.55,21.08,21.29,507900,21.29 +NASDAQ,LPNT,2002-10-31,34.19,34.22,30.14,31.35,3080500,31.35 +NASDAQ,LPNT,2002-04-18,39.80,40.84,39.78,39.86,201800,39.86 +NASDAQ,LPNT,2001-09-10,43.45,44.19,41.77,41.77,282900,41.77 +NASDAQ,LPNT,2001-08-24,46.50,46.85,45.35,45.42,172000,45.42 +NASDAQ,LPNT,2000-09-07,28.94,29.50,28.62,29.50,383300,29.50 +NASDAQ,LPNT,2000-04-12,15.88,17.12,15.88,16.81,616500,16.81 +NASDAQ,LPNT,1999-10-15,8.50,8.50,7.94,8.44,49200,8.44 +NASDAQ,LPNT,1999-08-25,8.12,8.25,7.81,7.94,125400,7.94 +NASDAQ,LPNT,1999-08-16,8.12,8.56,7.94,8.12,186800,8.12 +NASDAQ,LXRX,2009-07-16,1.38,1.40,1.36,1.39,186400,1.39 +NASDAQ,LXRX,2009-06-18,1.19,1.31,1.19,1.27,78800,1.27 +NASDAQ,LXRX,2009-06-10,1.39,1.39,1.27,1.34,154400,1.34 +NASDAQ,LXRX,2009-04-29,1.15,1.18,1.12,1.18,275800,1.18 +NASDAQ,LXRX,2009-03-20,1.05,1.05,0.96,0.96,307200,0.96 +NASDAQ,LXRX,2008-01-14,2.93,2.93,2.82,2.86,65200,2.86 +NASDAQ,LXRX,2006-09-22,3.68,3.73,3.65,3.69,98100,3.69 +NASDAQ,LXRX,2005-09-21,4.43,4.45,4.25,4.25,176900,4.25 +NASDAQ,LXRX,2005-08-04,5.49,5.49,4.97,4.98,286500,4.98 +NASDAQ,LXRX,2004-11-17,7.36,7.44,7.05,7.20,94300,7.20 +NASDAQ,LXRX,2004-08-23,6.80,6.80,6.45,6.48,97400,6.48 +NASDAQ,LXRX,2004-07-02,7.66,7.87,7.63,7.79,173500,7.79 +NASDAQ,LXRX,2003-07-11,6.75,7.30,6.75,7.00,114400,7.00 +NASDAQ,LXRX,2003-06-26,6.21,6.45,6.00,6.45,143000,6.45 +NASDAQ,LXRX,2003-02-04,4.46,4.47,4.41,4.44,190700,4.44 +NASDAQ,LXRX,2002-11-13,4.34,4.35,4.15,4.15,113700,4.15 +NASDAQ,LXRX,2002-04-25,8.00,8.01,7.66,7.87,109200,7.87 +NASDAQ,LXRX,2002-03-12,8.66,8.66,8.45,8.55,169000,8.55 +NASDAQ,LXRX,2002-02-28,8.56,8.60,8.30,8.31,136700,8.31 +NASDAQ,LXRX,2001-09-04,9.19,9.19,8.30,8.59,352700,8.59 +NASDAQ,LXRX,2001-03-22,7.12,7.19,5.62,7.09,581400,7.09 +NASDAQ,LXRX,2000-08-25,29.00,29.88,28.88,29.31,518800,29.31 +NASDAQ,LBTYB,2009-09-17,24.50,24.50,24.50,24.50,300,24.50 +NASDAQ,LBTYB,2008-10-07,26.00,26.00,23.97,24.60,3400,24.60 +NASDAQ,LBTYB,2008-03-03,37.93,37.93,37.26,37.26,1000,37.26 +NASDAQ,LBTYB,2008-02-12,38.28,38.28,37.32,37.32,200,37.32 +NASDAQ,LBTYB,2007-12-20,39.66,39.66,39.66,39.66,000,39.66 +NASDAQ,LBTYB,2007-08-28,39.50,39.50,39.50,39.50,200,39.50 +NASDAQ,LBTYB,2007-08-09,43.58,43.58,41.50,41.50,700,41.50 +NASDAQ,LBTYB,2007-07-26,41.35,41.38,40.07,41.38,2700,41.38 +NASDAQ,LBTYB,2007-03-26,32.50,32.50,31.82,32.33,1000,32.33 +NASDAQ,LBTYB,2007-03-02,30.32,30.33,30.32,30.33,200,30.33 +NASDAQ,LBTYB,2006-08-24,23.59,23.59,23.59,23.59,000,23.59 +NASDAQ,LBTYB,2006-06-09,23.47,23.47,23.47,23.47,300,23.47 +NASDAQ,LBTYB,2005-07-28,50.05,50.05,50.05,50.05,100,26.50 +NASDAQ,LBTYB,2005-06-29,48.79,48.79,48.79,48.79,100,25.83 +NASDAQ,LBTYB,2005-02-22,47.00,47.00,45.80,45.90,2100,24.30 +NASDAQ,LBTYB,2004-08-16,34.95,35.95,34.68,35.00,12100,18.53 +NASDAQ,LBTYB,2004-07-01,41.01,41.01,40.53,40.53,900,20.07 +NASDAQ,LBTYB,2004-06-23,40.01,40.01,40.01,40.01,500,19.81 +NASDAQ,LNET,2009-06-16,4.76,4.83,4.05,4.33,416300,4.33 +NASDAQ,LNET,2009-05-15,4.81,5.00,4.70,4.80,135900,4.80 +NASDAQ,LNET,2008-10-07,1.54,1.58,1.02,1.04,284000,1.04 +NASDAQ,LNET,2007-08-31,26.36,26.80,25.82,26.20,176400,26.20 +NASDAQ,LNET,2007-02-28,25.84,26.67,25.54,25.56,129500,25.56 +NASDAQ,LNET,2006-11-21,23.86,24.49,23.55,24.05,56600,24.05 +NASDAQ,LNET,2006-04-25,19.10,19.51,18.85,19.19,169800,19.19 +NASDAQ,LNET,2006-03-23,15.13,15.44,14.96,15.40,91500,15.40 +NASDAQ,LNET,2005-11-14,13.97,14.29,13.97,14.10,324800,14.10 +NASDAQ,LNET,2005-04-18,19.15,19.30,18.83,19.14,95200,19.14 +NASDAQ,LNET,2005-04-04,18.99,19.47,18.99,19.09,37800,19.09 +NASDAQ,LNET,2004-11-15,13.74,14.15,13.62,14.01,211000,14.01 +NASDAQ,LNET,2004-07-12,16.37,16.76,16.30,16.36,58800,16.36 +NASDAQ,LNET,2004-02-18,19.70,19.74,19.49,19.65,15800,19.65 +NASDAQ,LNET,2002-11-15,10.68,10.68,10.25,10.25,23800,10.25 +NASDAQ,LNET,2002-09-20,8.70,8.70,7.95,8.25,85000,8.25 +NASDAQ,LNET,2002-07-23,13.44,13.44,12.90,13.00,13700,13.00 +NASDAQ,LNET,2001-10-23,13.92,15.20,13.92,15.18,12100,15.18 +NASDAQ,LNET,2001-08-30,22.40,22.65,22.20,22.30,71700,22.30 +NASDAQ,LNET,2001-08-24,19.80,21.88,19.71,21.45,156200,21.45 +NASDAQ,LNET,2000-11-13,17.50,17.75,16.12,16.12,100900,16.12 +NASDAQ,LNET,2000-06-21,24.62,24.62,24.00,24.50,35500,24.50 +NASDAQ,LNET,1999-11-18,16.25,16.88,15.69,16.88,131500,16.88 +NASDAQ,LNET,1999-06-09,11.56,12.25,11.38,12.25,115100,12.25 +NASDAQ,LNET,1998-11-04,5.75,5.81,5.31,5.69,156300,5.69 +NASDAQ,LNET,1998-06-26,9.88,10.37,9.88,10.37,3600,10.37 +NASDAQ,LNET,1998-02-24,11.12,11.38,10.75,11.38,14200,11.38 +NASDAQ,LNET,1998-01-15,12.00,12.25,11.75,11.75,26700,11.75 +NASDAQ,LNET,1996-12-06,15.00,16.00,15.00,15.50,36600,15.50 +NASDAQ,LNET,1996-12-02,14.75,15.25,14.75,14.87,24900,14.87 +NASDAQ,LNET,1996-02-27,13.25,13.63,12.75,13.50,84100,13.50 +NASDAQ,LNET,1995-11-01,11.50,11.50,11.00,11.00,15400,11.00 +NASDAQ,LNET,1995-09-29,11.00,11.00,10.50,10.50,23600,10.50 +NASDAQ,LNET,1995-07-13,9.25,9.25,8.75,9.25,40800,9.25 +NASDAQ,LNET,1995-04-04,7.75,7.75,7.00,7.75,24800,7.75 +NASDAQ,LNET,1995-03-13,7.00,7.75,7.00,7.75,62200,7.75 +NASDAQ,LNET,1995-02-27,8.00,8.00,7.00,7.00,29300,7.00 +NASDAQ,LNET,1994-07-01,9.50,10.25,9.50,10.25,7700,10.25 +NASDAQ,LNET,1994-06-23,11.25,12.00,11.25,11.25,3500,11.25 +NASDAQ,LNET,1993-10-14,16.50,17.50,15.25,16.75,4169500,16.75 +NASDAQ,LBIXD,2009-07-20,0.32,0.34,0.29,0.32,20100,1.60 +NASDAQ,LBIXD,2009-07-01,0.32,0.49,0.31,0.47,120100,2.35 +NASDAQ,LBIXD,2009-05-12,0.20,0.22,0.20,0.22,4200,1.10 +NASDAQ,LBIXD,2008-09-04,0.63,0.66,0.63,0.65,1000,3.25 +NASDAQ,LBIXD,2008-08-08,0.63,0.63,0.60,0.60,5100,3.00 +NASDAQ,LBIXD,2008-05-29,0.62,0.68,0.60,0.60,37000,3.00 +NASDAQ,LBIXD,2008-03-17,1.20,1.24,1.15,1.20,20700,6.00 +NASDAQ,LBIXD,2008-01-10,1.50,1.50,1.40,1.42,2400,7.10 +NASDAQ,LBIXD,2007-09-04,3.10,3.14,3.00,3.05,9700,15.25 +NASDAQ,LBIXD,2006-08-24,4.85,4.85,4.67,4.73,20300,23.65 +NASDAQ,LBIXD,2006-05-23,3.19,3.19,2.50,2.68,73400,13.40 +NASDAQ,LBIXD,2006-05-12,3.70,3.70,3.10,3.29,72500,16.45 +NASDAQ,LBIXD,2006-05-02,3.73,3.85,3.35,3.46,160100,17.30 +NASDAQ,LBIXD,2005-10-20,1.19,1.19,1.10,1.11,1100,5.55 +NASDAQ,LBIXD,2005-07-14,1.34,1.34,1.25,1.27,1300,6.35 +NASDAQ,LBIXD,2005-06-02,1.19,1.22,1.17,1.22,12900,6.10 +NASDAQ,LBIXD,2004-08-27,0.95,0.97,0.94,0.97,2000,4.85 +NASDAQ,LBIXD,2004-05-24,1.51,1.51,1.36,1.42,6400,7.10 +NASDAQ,LBIXD,2004-05-12,1.46,1.65,1.45,1.57,55600,7.85 +NASDAQ,LBIXD,2004-03-19,1.00,1.07,1.00,1.04,2700,5.20 +NASDAQ,LBIXD,2004-03-15,1.06,1.08,1.02,1.02,10700,5.10 +NASDAQ,LBIXD,2003-04-11,2.32,2.32,2.20,2.23,4200,11.15 +NASDAQ,LBIXD,2003-02-18,2.07,2.22,2.05,2.10,7700,10.50 +NASDAQ,LBIXD,2002-03-21,1.70,1.70,1.60,1.70,9500,8.50 +NASDAQ,LBIXD,2001-11-14,0.99,1.00,0.99,1.00,300,5.00 +NASDAQ,LBIXD,2001-09-05,1.02,1.02,1.00,1.01,5900,5.05 +NASDAQ,LBIXD,2000-08-02,1.19,1.19,1.13,1.13,600,5.63 +NASDAQ,LARK,2009-05-15,16.25,16.25,16.25,16.25,200,14.92 +NASDAQ,LARK,2007-08-07,27.97,27.97,27.97,27.97,200,22.06 +NASDAQ,LARK,2007-03-29,27.54,27.54,27.54,27.54,600,21.42 +NASDAQ,LARK,2006-08-21,26.00,26.50,26.00,26.50,2400,19.37 +NASDAQ,LARK,2006-07-31,26.15,26.15,26.15,26.15,2000,19.11 +NASDAQ,LARK,2006-06-06,26.64,26.67,26.58,26.60,800,19.32 +NASDAQ,LARK,2006-03-23,27.80,27.90,27.80,27.90,300,20.14 +NASDAQ,LARK,2006-01-19,24.95,24.95,24.95,24.95,400,17.89 +NASDAQ,LARK,2005-11-01,23.51,23.51,23.51,23.51,000,15.94 +NASDAQ,LARK,2005-10-28,23.51,23.52,23.51,23.51,400,15.94 +NASDAQ,LARK,2005-10-27,23.99,23.99,23.89,23.89,500,16.20 +NASDAQ,LARK,2005-08-16,25.75,25.80,25.75,25.80,1900,17.49 +NASDAQ,LARK,2005-02-03,29.60,29.60,29.60,29.60,000,19.71 +NASDAQ,LARK,2005-01-18,29.49,30.00,29.49,30.00,2800,19.97 +NASDAQ,LARK,2004-08-31,30.00,30.00,30.00,30.00,000,18.91 +NASDAQ,LARK,2004-05-28,30.35,30.35,30.35,30.35,000,19.02 +NASDAQ,LARK,2004-02-20,30.00,30.00,30.00,30.00,3400,18.70 +NASDAQ,LARK,2003-10-28,25.43,25.90,25.43,25.75,3000,15.10 +NASDAQ,LARK,2003-05-30,25.73,25.75,25.71,25.73,900,14.99 +NASDAQ,LARK,2003-01-14,23.37,23.37,23.37,23.37,000,13.44 +NASDAQ,LARK,2002-01-24,19.60,19.60,19.60,19.60,000,10.43 +NASDAQ,LARK,2001-03-09,17.62,17.62,17.62,17.62,400,8.72 +NASDAQ,LARK,2001-02-26,18.50,18.50,18.50,18.50,000,9.15 +NASDAQ,LARK,2001-02-12,17.87,17.87,17.87,17.87,5000,8.84 +NASDAQ,LARK,2000-10-31,18.75,18.75,18.75,18.75,1600,9.19 +NASDAQ,LARK,2000-08-30,18.87,19.12,18.50,18.50,23700,9.00 +NASDAQ,LARK,2000-02-15,16.87,16.87,16.87,16.87,000,8.05 +NASDAQ,LARK,2000-01-28,18.31,18.31,18.31,18.31,000,8.74 +NASDAQ,LARK,1999-12-01,17.50,17.50,17.50,17.50,2000,8.28 +NASDAQ,LARK,1999-02-16,23.25,23.25,23.25,23.25,000,10.73 +NASDAQ,LARK,1999-02-12,23.25,23.25,23.25,23.25,2200,10.73 +NASDAQ,LARK,1998-06-05,26.75,27.12,26.75,27.12,8200,12.28 +NASDAQ,LARK,1998-01-22,22.50,22.50,22.50,22.50,000,10.09 +NASDAQ,LARK,1997-06-09,20.00,20.00,20.00,20.00,000,8.89 +NASDAQ,LARK,1997-06-03,19.50,19.50,19.50,19.50,000,8.67 +NASDAQ,LARK,1997-05-06,19.25,19.25,19.25,19.25,000,8.56 +NASDAQ,LARK,1996-11-01,16.25,16.25,16.25,16.25,000,7.15 +NASDAQ,LARK,1995-12-13,13.50,13.50,13.50,13.50,600,5.78 +NASDAQ,LARK,1995-08-29,13.50,13.75,13.25,13.25,20000,5.63 +NASDAQ,LARK,1995-06-14,11.88,11.88,11.88,11.88,000,5.01 +NASDAQ,LARK,1995-04-11,11.50,11.50,11.50,11.50,7200,4.83 +NASDAQ,LARK,1995-03-23,11.63,11.63,11.50,11.50,10200,4.83 +NASDAQ,LARK,1995-02-27,11.75,11.75,11.75,11.75,000,4.93 +NASDAQ,LARK,1994-12-13,10.25,10.25,10.25,10.25,400,4.29 +NASDAQ,LARK,1994-09-12,11.88,12.00,11.50,11.50,89200,4.79 +NASDAQ,LARK,1994-08-22,11.75,11.88,11.75,11.88,52700,4.94 +NASDAQ,LKQX,2009-10-15,18.95,19.28,18.95,19.28,346100,19.28 +NASDAQ,LKQX,2009-07-24,17.97,18.27,17.71,18.19,619900,18.19 +NASDAQ,LKQX,2009-04-17,16.46,16.74,16.26,16.48,856600,16.48 +NASDAQ,LKQX,2008-11-14,10.38,10.38,9.70,9.74,868700,9.74 +NASDAQ,LKQX,2008-04-25,21.15,21.41,20.72,21.21,561200,21.21 +NASDAQ,LKQX,2008-03-28,22.49,22.86,21.84,22.05,886300,22.05 +NASDAQ,LKQX,2007-11-02,38.53,38.91,37.18,38.75,1072000,19.38 +NASDAQ,LKQX,2007-10-02,34.50,35.46,34.10,34.91,1196600,17.45 +NASDAQ,LKQX,2007-09-18,31.23,33.86,31.23,33.83,2255400,16.92 +NASDAQ,LKQX,2007-08-14,29.90,29.90,28.20,28.52,2329000,14.26 +NASDAQ,LKQX,2007-07-27,28.98,29.55,27.67,27.80,2666800,13.90 +NASDAQ,LKQX,2006-12-22,24.03,24.03,23.66,23.66,1266200,11.83 +NASDAQ,LKQX,2006-06-07,20.12,20.68,20.00,20.51,744800,10.26 +NASDAQ,LKQX,2005-09-28,29.00,29.27,28.60,29.15,664000,7.29 +NASDAQ,LKQX,2005-09-22,27.14,28.00,26.76,27.93,272800,6.98 +NASDAQ,LKQX,2005-08-02,31.17,31.87,30.52,31.80,694000,7.95 +NASDAQ,LKQX,2005-01-10,18.10,18.15,17.98,18.01,80800,4.50 +NASDAQ,LKQX,2004-10-20,14.62,15.10,14.46,14.69,1865600,3.67 +NASDAQ,LINTA,2009-12-11,10.77,10.86,10.59,10.86,3193500,10.86 +NASDAQ,LINTA,2008-10-29,6.00,6.61,5.32,6.38,6076800,6.38 +NASDAQ,LINTA,2008-10-02,12.87,13.10,11.92,11.98,4264100,11.98 +NASDAQ,LINTA,2008-07-24,13.51,14.06,13.13,13.42,3233900,13.42 +NASDAQ,LINTA,2008-07-21,13.69,14.25,13.40,13.49,2401000,13.49 +NASDAQ,LINTA,2007-10-08,19.91,20.22,19.91,20.08,2079100,20.08 +NASDAQ,LINTA,2007-08-10,18.69,19.33,18.26,19.13,4061900,19.13 +NASDAQ,LINTA,2007-06-06,24.04,24.27,23.89,24.15,8743500,24.15 +NASDAQ,LINTA,2006-11-28,22.37,22.50,22.06,22.27,2371700,22.27 +NASDAQ,LINTA,2006-10-30,22.23,22.40,21.90,21.91,1223800,21.91 +NASDAQ,LHCG,2009-12-09,32.20,32.49,31.23,32.46,124300,32.46 +NASDAQ,LHCG,2009-06-10,23.39,23.39,21.94,22.54,256900,22.54 +NASDAQ,LHCG,2009-04-20,20.84,21.66,19.79,20.39,636100,20.39 +NASDAQ,LHCG,2008-09-18,27.69,29.27,25.73,27.25,385800,27.25 +NASDAQ,LHCG,2008-08-12,30.98,31.31,28.95,29.41,540900,29.41 +NASDAQ,LHCG,2008-06-16,22.50,22.50,21.81,22.25,226300,22.25 +NASDAQ,LHCG,2007-11-01,24.46,24.46,22.89,23.02,595400,23.02 +NASDAQ,LHCG,2007-08-20,21.49,21.62,21.00,21.48,146900,21.48 +NASDAQ,LHCG,2007-01-23,25.16,25.40,24.85,25.04,125200,25.04 +NASDAQ,LHCG,2006-11-16,28.04,28.04,26.49,26.78,109000,26.78 +NASDAQ,LHCG,2006-06-23,20.15,20.64,20.09,20.44,11300,20.44 +NASDAQ,LHCG,2006-01-11,18.05,18.30,17.75,18.00,8800,18.00 +NASDAQ,LHCG,2006-01-05,18.05,18.15,17.82,17.90,45500,17.90 +NASDAQ,LHCG,2005-12-15,15.99,16.00,14.79,15.83,35200,15.83 +NASDAQ,LBBB,2010-02-05,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,LBBB,2010-02-02,3.00,3.00,2.95,2.95,400,2.95 +NASDAQ,LBBB,2008-03-13,5.80,6.25,5.80,6.25,700,6.07 +NASDAQ,LBBB,2007-09-26,5.05,5.20,5.05,5.20,700,5.05 +NASDAQ,LBBB,2007-06-15,6.21,6.21,6.00,6.00,800,5.83 +NASDAQ,LBBB,2007-04-16,5.80,5.80,5.80,5.80,000,5.63 +NASDAQ,LBBB,2007-03-06,6.40,6.40,6.40,6.40,000,6.21 +NASDAQ,LBBB,2006-11-20,7.75,7.98,7.34,7.85,7300,7.62 +NASDAQ,LBBB,2006-10-24,6.90,6.90,6.90,6.90,2600,6.70 +NASDAQ,LBBB,2006-01-30,9.50,9.87,9.15,9.80,47000,9.51 +NASDAQ,LBBB,2005-12-29,7.60,7.66,7.60,7.65,12500,7.43 +NASDAQ,LBBB,2004-08-11,9.50,9.50,9.50,9.50,000,9.22 +NASDAQ,LBBB,2004-03-03,8.50,8.85,8.50,8.85,3600,8.59 +NASDAQ,LBBB,2004-01-30,9.00,9.00,9.00,9.00,000,8.74 +NASDAQ,LLTC,2009-10-28,26.37,26.74,26.06,26.09,3676500,25.88 +NASDAQ,LLTC,2009-06-01,23.65,24.40,23.55,24.24,5659800,23.84 +NASDAQ,LLTC,2008-10-08,25.64,27.46,25.30,25.58,11399100,24.43 +NASDAQ,LLTC,2008-07-29,30.43,31.08,30.30,30.73,4549600,29.17 +NASDAQ,LLTC,2007-05-09,37.52,38.43,37.49,38.39,3808600,35.57 +NASDAQ,LLTC,2006-11-24,33.20,33.50,33.15,33.30,736700,30.53 +NASDAQ,LLTC,2006-06-07,34.75,35.01,34.25,34.29,4122800,31.14 +NASDAQ,LLTC,2006-05-11,34.56,34.67,33.30,33.42,7074700,30.35 +NASDAQ,LLTC,2006-01-12,38.34,39.29,38.14,39.10,6051900,35.21 +NASDAQ,LLTC,2006-01-06,38.20,38.48,37.54,38.17,3560700,34.38 +NASDAQ,LLTC,2005-12-09,37.81,38.16,37.41,38.07,3941400,34.29 +NASDAQ,LLTC,2005-05-06,36.65,36.70,36.09,36.37,2943300,32.58 +NASDAQ,LLTC,2004-09-13,36.71,37.44,36.21,36.92,6907200,32.82 +NASDAQ,LLTC,2004-07-27,38.53,38.58,36.85,38.22,7478200,33.91 +NASDAQ,LLTC,2003-09-22,38.25,38.46,37.19,37.61,7041900,33.18 +NASDAQ,LLTC,2003-09-12,37.98,38.50,37.58,38.37,4927300,33.85 +NASDAQ,LLTC,2003-08-26,39.68,39.83,38.51,39.80,5106000,35.12 +NASDAQ,LLTC,2002-03-11,46.15,46.72,45.03,45.73,5414700,39.94 +NASDAQ,LLTC,2001-01-30,62.12,63.47,61.56,62.81,3467900,54.65 +NASDAQ,LLTC,1999-09-27,64.18,66.68,63.05,65.30,1553200,28.32 +NASDAQ,LLTC,1999-06-04,54.40,57.90,54.16,57.90,876200,25.09 +NASDAQ,LLTC,1999-05-06,58.65,59.27,54.84,54.84,1237600,23.77 +NASDAQ,LLTC,1999-02-04,102.94,103.37,93.65,93.65,2756000,20.28 +NASDAQ,LLTC,1998-10-29,56.82,60.56,56.57,58.44,3146400,12.65 +NASDAQ,LLTC,1998-09-21,47.04,51.27,46.30,51.15,3029200,11.05 +NASDAQ,LLTC,1998-06-19,60.91,61.04,58.30,58.43,2235200,12.61 +NASDAQ,LLTC,1998-03-09,68.07,69.06,64.09,64.84,2620000,13.99 +NASDAQ,LLTC,1998-02-19,69.31,73.04,69.31,72.98,2454400,15.74 +NASDAQ,LLTC,1997-11-06,66.64,67.01,63.17,63.48,1780000,13.68 +NASDAQ,LLTC,1997-06-25,52.40,52.89,50.91,51.28,566000,11.03 +NASDAQ,LLTC,1997-01-07,44.25,44.75,43.26,44.75,537600,9.60 +NASDAQ,LLTC,1996-12-12,46.23,46.23,44.01,44.01,1114000,9.45 +NASDAQ,LLTC,1996-08-06,31.35,32.09,31.35,31.84,1892000,6.83 +NASDAQ,LLTC,1996-02-06,47.51,49.48,47.27,48.25,3448000,10.31 +NASDAQ,LLTC,1995-09-29,42.02,43.49,40.79,40.79,1870000,8.70 +NASDAQ,LLTC,1995-03-16,54.42,54.42,53.44,53.93,1758400,5.74 +NASDAQ,LLTC,1995-02-01,49.28,50.99,48.79,50.01,2655200,5.32 +NASDAQ,LLTC,1994-12-12,46.02,46.02,43.08,45.29,2020000,4.81 +NASDAQ,LLTC,1994-10-26,45.78,46.27,45.29,46.02,499200,4.89 +NASDAQ,LLTC,1994-08-15,41.80,42.29,41.31,41.80,1424800,4.43 +NASDAQ,LLTC,1994-05-12,45.88,46.86,45.40,45.88,1052800,4.86 +NASDAQ,LLTC,1993-12-15,37.73,38.46,36.51,37.73,770400,3.99 +NASDAQ,LLTC,1993-11-11,35.78,35.78,34.32,34.81,673600,3.68 +NASDAQ,LLTC,1992-12-02,22.47,23.20,21.75,22.47,886400,2.36 +NASDAQ,LLTC,1991-09-24,27.05,27.17,26.57,26.57,230400,1.39 +NASDAQ,LLTC,1991-07-23,22.10,22.58,22.10,22.22,819200,1.16 +NASDAQ,LLTC,1991-03-01,15.58,15.94,15.58,15.82,574400,0.83 +NASDAQ,LLTC,1990-10-19,10.63,10.99,10.63,10.99,576000,0.58 +NASDAQ,LLTC,1990-10-15,9.18,9.18,8.57,8.94,334400,0.47 +NASDAQ,LCAPA,2009-12-04,23.13,23.77,22.86,23.07,434600,23.07 +NASDAQ,LCAPA,2009-07-17,13.35,13.48,13.24,13.38,177200,13.38 +NASDAQ,LCAPA,2009-04-21,10.54,10.55,10.20,10.49,850100,10.49 +NASDAQ,LCAPA,2008-10-14,8.48,8.75,7.74,7.87,874600,7.87 +NASDAQ,LCAPA,2008-09-26,13.81,14.14,13.51,13.88,410400,13.88 +NASDAQ,LCAPA,2008-07-25,15.57,15.73,15.38,15.47,546400,15.47 +NASDAQ,LCAPA,2008-03-24,15.23,16.10,15.08,15.85,1311500,15.85 +NASDAQ,LOPE,2009-09-28,17.09,17.55,16.95,17.40,120900,17.40 +NASDAQ,LOPE,2009-07-01,16.78,17.00,16.50,16.99,270200,16.99 +NASDAQ,LOPE,2009-04-13,14.91,15.03,14.57,14.93,120500,14.93 +NASDAQ,LFUS,2010-01-07,32.44,32.66,32.25,32.38,46800,32.38 +NASDAQ,LFUS,2009-10-02,25.06,25.32,24.70,24.75,140700,24.75 +NASDAQ,LFUS,2008-12-03,13.40,14.26,13.36,14.03,204500,14.03 +NASDAQ,LFUS,2008-08-21,35.67,36.27,35.64,35.85,79800,35.85 +NASDAQ,LFUS,2008-01-22,27.77,29.31,27.55,28.67,94800,28.67 +NASDAQ,LFUS,2006-10-11,35.15,35.15,34.00,34.46,177200,34.46 +NASDAQ,LFUS,2006-08-07,33.93,34.18,33.28,33.88,55900,33.88 +NASDAQ,LFUS,2006-08-03,32.83,34.57,32.83,34.29,157700,34.29 +NASDAQ,LFUS,2006-01-19,29.16,29.50,28.66,29.36,93800,29.36 +NASDAQ,LFUS,2005-11-30,25.28,26.26,25.24,25.94,576200,25.94 +NASDAQ,LFUS,2005-03-04,32.40,32.40,31.66,31.87,111500,31.87 +NASDAQ,LFUS,2004-07-29,36.39,39.80,36.39,39.10,398000,39.10 +NASDAQ,LFUS,2004-06-02,41.35,41.71,40.48,40.83,211600,40.83 +NASDAQ,LFUS,2003-03-18,18.55,19.18,18.46,19.00,41300,19.00 +NASDAQ,LFUS,2002-10-23,16.03,16.47,15.75,15.75,148100,15.75 +NASDAQ,LFUS,2002-09-09,21.75,22.00,21.75,21.76,50800,21.76 +NASDAQ,LFUS,2002-06-17,23.48,24.48,23.48,24.12,39200,24.12 +NASDAQ,LFUS,2002-05-10,25.75,25.97,25.27,25.27,28200,25.27 +NASDAQ,LFUS,2001-11-29,23.90,25.15,23.82,24.95,152000,24.95 +NASDAQ,LFUS,2001-09-27,21.52,22.45,19.40,21.38,118900,21.38 +NASDAQ,LFUS,2001-09-06,25.30,26.01,23.41,25.79,39600,25.79 +NASDAQ,LFUS,2001-01-02,29.19,29.19,25.00,25.00,287600,25.00 +NASDAQ,LFUS,2000-12-28,26.88,28.38,25.00,27.62,1099200,27.62 +NASDAQ,LFUS,2000-08-03,35.31,35.31,34.25,34.69,177500,34.69 +NASDAQ,LFUS,2000-02-09,25.63,26.62,25.63,26.19,128000,26.19 +NASDAQ,LFUS,1999-10-28,22.19,22.37,21.50,22.06,28700,22.06 +NASDAQ,LFUS,1999-09-16,22.06,22.12,21.88,21.88,59500,21.88 +NASDAQ,LFUS,1999-06-23,18.94,19.00,18.00,18.06,190900,18.06 +NASDAQ,LFUS,1999-05-25,20.06,20.38,19.75,20.12,51200,20.12 +NASDAQ,LFUS,1998-04-09,25.50,25.63,25.00,25.00,153200,25.00 +NASDAQ,LFUS,1998-03-12,26.50,27.00,26.50,26.75,1262700,26.75 +NASDAQ,LFUS,1997-10-10,32.00,32.62,31.25,31.25,24900,31.25 +NASDAQ,LFUS,1997-08-15,27.81,28.25,27.75,28.25,17400,28.25 +NASDAQ,LFUS,1997-06-12,27.50,27.75,26.25,26.50,68900,26.50 +NASDAQ,LFUS,1997-05-27,50.50,50.50,50.00,50.13,97800,25.06 +NASDAQ,LFUS,1997-03-31,46.12,46.25,45.50,46.25,27000,23.12 +NASDAQ,LFUS,1996-09-30,38.00,39.75,38.00,38.75,227800,19.37 +NASDAQ,LFUS,1996-05-23,39.50,40.00,39.00,39.50,55600,19.75 +NASDAQ,LFUS,1996-02-20,33.50,34.00,33.50,33.75,30000,16.88 +NASDAQ,LFUS,1995-12-18,32.25,32.75,32.25,32.31,47600,16.16 +NASDAQ,LFUS,1995-12-14,33.00,33.00,32.25,33.00,8200,16.50 +NASDAQ,LFUS,1995-11-07,33.75,34.50,33.75,34.25,26400,17.12 +NASDAQ,LFUS,1995-11-02,33.50,33.87,33.00,33.50,102800,16.75 +NASDAQ,LFUS,1995-08-04,32.00,32.75,32.00,32.75,16400,16.37 +NASDAQ,LFUS,1995-06-16,33.25,33.50,33.25,33.50,23000,16.75 +NASDAQ,LFUS,1994-05-06,23.00,23.00,22.25,22.31,110400,11.16 +NASDAQ,LFUS,1993-04-02,18.75,19.00,18.50,18.50,93800,9.25 +NASDAQ,LFUS,1993-03-12,18.75,19.00,18.50,18.63,68000,9.31 +NASDAQ,LFUS,1992-12-28,17.75,18.00,17.50,18.00,107000,9.00 +NASDAQ,LFUS,1992-12-18,16.50,16.50,16.00,16.50,37800,8.25 +NASDAQ,LYTS,2009-10-09,7.68,7.76,7.40,7.51,67100,7.39 +NASDAQ,LYTS,2008-10-13,6.98,7.47,6.84,7.43,215000,7.08 +NASDAQ,LYTS,2007-11-28,20.72,21.39,20.48,21.39,213400,19.52 +NASDAQ,LYTS,2007-06-12,15.35,15.48,15.05,15.16,80300,13.60 +NASDAQ,LYTS,2006-12-05,17.70,17.70,17.22,17.24,102000,15.23 +NASDAQ,LYTS,2006-07-13,15.55,15.69,14.40,14.50,135100,12.63 +NASDAQ,LYTS,2006-06-16,14.34,14.34,13.65,13.84,283100,12.06 +NASDAQ,LYTS,2006-01-10,15.80,16.79,15.68,16.62,60300,14.26 +NASDAQ,LYTS,2005-11-18,17.40,17.52,17.18,17.49,194400,15.01 +NASDAQ,LYTS,2005-10-07,18.88,18.91,18.71,18.80,74900,16.02 +NASDAQ,LYTS,2005-08-22,14.86,15.14,14.75,15.10,92500,12.70 +NASDAQ,LYTS,2005-04-19,11.46,11.50,11.35,11.50,75200,9.60 +NASDAQ,LYTS,2005-01-18,10.75,11.75,10.75,11.71,60300,9.69 +NASDAQ,LYTS,2004-07-01,11.62,11.62,10.71,10.80,41000,8.81 +NASDAQ,LYTS,2004-06-10,11.35,11.76,11.35,11.54,36600,9.41 +NASDAQ,LYTS,2003-11-03,16.00,16.50,14.60,15.38,49400,9.91 +NASDAQ,LYTS,2003-05-14,11.94,11.94,11.43,11.60,28500,7.40 +NASDAQ,LYTS,2002-07-22,12.74,12.74,11.99,12.15,15400,7.57 +NASDAQ,LYTS,2001-07-24,23.55,23.55,22.40,22.45,65100,9.19 +NASDAQ,LYTS,2001-06-20,22.05,23.09,21.50,23.09,31500,9.45 +NASDAQ,LYTS,2000-10-18,19.06,19.06,18.94,18.94,6200,7.66 +NASDAQ,LYTS,2000-04-12,19.75,19.75,19.62,19.69,28500,7.87 +NASDAQ,LYTS,1999-08-25,23.69,23.75,23.50,23.50,21400,9.30 +NASDAQ,LYTS,1999-07-01,24.25,24.37,24.00,24.37,175900,9.64 +NASDAQ,LYTS,1998-11-03,19.87,20.12,19.87,20.12,6800,7.88 +NASDAQ,LYTS,1998-07-15,20.12,20.12,19.87,19.87,23800,7.76 +NASDAQ,LYTS,1998-06-01,20.06,20.62,20.06,20.25,12400,7.90 +NASDAQ,LYTS,1997-09-08,15.50,16.00,15.00,16.00,52500,6.19 +NASDAQ,LYTS,1997-07-03,14.25,14.38,14.13,14.38,48900,5.54 +NASDAQ,LYTS,1996-10-02,16.00,16.50,16.00,16.50,30200,6.28 +NASDAQ,LYTS,1996-06-11,18.25,19.00,18.25,18.75,39900,7.12 +NASDAQ,LYTS,1996-02-14,18.25,18.25,17.50,17.62,280900,6.68 +NASDAQ,LYTS,1995-10-13,18.75,20.00,18.00,19.62,197200,7.40 +NASDAQ,LYTS,1995-09-22,21.25,21.75,20.25,20.62,265500,7.78 +NASDAQ,LYTS,1995-03-28,13.88,14.25,13.88,14.13,124900,3.54 +NASDAQ,LYTS,1994-06-24,10.00,10.00,10.00,10.00,19700,2.48 +NASDAQ,LYTS,1994-06-09,10.50,10.75,10.50,10.75,30400,2.67 +NASDAQ,LYTS,1994-02-17,10.38,10.75,10.38,10.38,127100,2.58 +NASDAQ,LYTS,1993-10-11,7.88,7.88,7.38,7.50,90600,1.86 +NASDAQ,LYTS,1993-07-08,5.00,5.00,4.63,4.88,41600,1.21 +NASDAQ,LYTS,1993-06-15,4.50,4.63,4.50,4.50,43000,1.12 +NASDAQ,LYTS,1992-10-22,4.25,4.25,4.25,4.25,4500,1.05 +NASDAQ,LYTS,1992-10-14,4.00,4.00,4.00,4.00,11000,0.99 +NASDAQ,LYTS,1991-12-31,4.63,5.00,4.63,4.63,44700,1.14 +NASDAQ,LYTS,1991-11-26,5.13,5.13,5.13,5.13,17400,1.27 +NASDAQ,LYTS,1991-10-31,4.88,5.25,4.88,5.00,16600,1.24 +NASDAQ,LYTS,1991-06-11,5.00,5.00,5.00,5.00,1400,1.23 +NASDAQ,LYTS,1991-05-28,4.88,4.88,4.88,4.88,000,1.20 +NASDAQ,LYTS,1991-04-12,5.38,6.38,5.38,6.13,146000,1.51 +NASDAQ,LYTS,1991-03-08,5.38,5.38,5.25,5.25,68900,1.29 +NASDAQ,LYTS,1990-09-27,5.63,5.63,5.25,5.25,3900,1.29 +NASDAQ,LYTS,1990-07-17,10.88,10.88,10.88,10.88,000,2.68 +NASDAQ,LKFN,2010-01-19,17.43,17.77,17.11,17.74,90200,17.58 +NASDAQ,LKFN,2009-10-13,21.39,21.50,20.63,21.43,35500,21.08 +NASDAQ,LKFN,2009-05-22,18.05,18.70,17.41,17.41,19200,16.99 +NASDAQ,LKFN,2008-12-12,21.22,22.03,21.22,21.83,48500,20.97 +NASDAQ,LKFN,2008-04-16,23.39,23.74,23.07,23.70,58800,22.28 +NASDAQ,LKFN,2008-04-10,23.14,23.27,22.87,23.22,59400,21.83 +NASDAQ,LKFN,2007-12-18,19.56,20.13,19.34,20.13,80100,18.79 +NASDAQ,LKFN,2007-11-30,19.72,19.79,18.78,18.94,60700,17.68 +NASDAQ,LKFN,2007-11-28,19.86,20.12,19.50,20.12,41800,18.78 +NASDAQ,LKFN,2007-05-10,22.25,22.58,21.65,21.65,21500,19.94 +NASDAQ,LKFN,2006-12-28,26.27,26.40,25.97,25.97,17800,23.66 +NASDAQ,LKFN,2005-12-19,42.75,43.26,42.28,42.77,13200,19.07 +NASDAQ,LKFN,2005-08-24,39.65,40.17,39.65,39.70,3200,17.61 +NASDAQ,LKFN,2005-06-07,37.91,38.00,37.69,37.81,44600,16.67 +NASDAQ,LKFN,2004-12-31,39.70,39.98,39.70,39.70,4800,17.31 +NASDAQ,LKFN,2004-05-18,30.73,31.09,30.41,31.00,5200,13.35 +NASDAQ,LKFN,2004-02-10,34.51,35.47,34.51,35.47,4000,15.17 +NASDAQ,LKFN,2003-04-14,25.25,25.25,24.50,24.66,3200,10.37 +NASDAQ,LKFN,2003-02-19,24.00,24.00,23.50,23.58,36400,9.84 +NASDAQ,LKFN,2002-08-01,27.59,28.19,27.38,28.18,7200,11.60 +NASDAQ,LKFN,2002-07-15,28.65,28.72,28.30,28.60,46800,11.77 +NASDAQ,LKFN,2002-01-18,18.23,18.25,18.23,18.25,14600,7.41 +NASDAQ,LKFN,2001-06-08,13.90,14.20,13.90,14.20,4600,5.60 +NASDAQ,LKFN,2001-05-17,14.13,14.32,14.05,14.32,4800,5.65 +NASDAQ,LKFN,2000-05-09,13.50,13.50,13.38,13.38,24400,5.06 +NASDAQ,LKFN,2000-04-24,12.81,12.81,12.81,12.81,000,4.84 +NASDAQ,LKFN,2000-04-18,13.13,13.13,13.00,13.13,7400,4.96 +NASDAQ,LKFN,2000-02-28,15.00,15.00,13.75,15.00,9000,5.61 +NASDAQ,LKFN,1999-06-04,18.00,18.00,18.00,18.00,4600,6.62 +NASDAQ,LKFN,1999-04-22,17.75,18.50,17.75,18.00,21800,6.62 +NASDAQ,LKFN,1999-04-20,17.31,17.37,17.31,17.37,18400,6.39 +NASDAQ,LKFN,1998-12-16,18.87,18.87,18.87,18.87,400,6.88 +NASDAQ,LKFN,1998-11-06,17.25,18.50,17.00,18.50,26000,6.74 +NASDAQ,LKFN,1998-03-19,47.00,47.00,47.00,47.00,3600,8.49 +NASDAQ,LLNW,2009-10-28,3.61,3.68,3.45,3.46,251300,3.46 +NASDAQ,LLNW,2009-10-22,3.78,3.88,3.70,3.80,259700,3.80 +NASDAQ,LLNW,2009-01-07,2.68,2.80,2.57,2.74,81500,2.74 +NASDAQ,LUFK,2010-02-04,64.68,64.68,61.19,61.66,120900,61.66 +NASDAQ,LUFK,2009-11-05,57.63,58.94,57.15,58.68,81700,58.43 +NASDAQ,LUFK,2009-09-30,53.10,53.57,51.17,53.18,167100,52.96 +NASDAQ,LUFK,2008-10-02,74.15,74.15,66.04,66.35,300200,64.47 +NASDAQ,LUFK,2008-05-23,80.64,80.86,76.51,77.07,304500,74.45 +NASDAQ,LUFK,2008-04-15,67.00,68.34,64.39,68.09,189900,65.77 +NASDAQ,LUFK,2006-10-27,60.10,60.86,59.19,59.86,145000,56.52 +NASDAQ,LUFK,2006-10-09,55.82,56.24,55.09,55.66,114700,52.55 +NASDAQ,LUFK,2006-04-17,61.75,63.54,61.75,63.34,177500,59.50 +NASDAQ,LUFK,2005-01-10,37.41,38.08,36.61,37.00,45200,17.14 +NASDAQ,LUFK,2005-01-04,38.63,39.60,38.02,38.41,44000,17.79 +NASDAQ,LUFK,2004-06-10,32.88,33.42,32.32,32.57,45200,14.93 +NASDAQ,LUFK,2004-05-24,29.94,30.25,29.79,30.22,8200,13.77 +NASDAQ,LUFK,2003-11-20,25.06,25.39,25.03,25.03,34400,11.26 +NASDAQ,LUFK,2003-11-03,24.10,24.30,23.91,24.23,11400,10.90 +NASDAQ,LUFK,2003-07-21,24.51,24.87,24.31,24.50,6200,10.95 +NASDAQ,LUFK,2003-02-21,23.20,23.29,23.00,23.27,14600,10.24 +NASDAQ,LUFK,2003-01-13,24.33,25.31,24.33,25.25,17000,11.11 +NASDAQ,LUFK,2002-10-29,25.00,25.55,24.75,25.36,55200,11.08 +NASDAQ,LUFK,2002-07-30,26.99,27.00,26.62,26.87,11800,11.66 +NASDAQ,LUFK,2002-07-29,26.90,27.00,26.70,27.00,20400,11.72 +NASDAQ,LUFK,2002-06-13,24.11,24.58,24.00,24.37,14600,10.58 +NASDAQ,LUFK,2001-03-22,19.62,20.00,19.12,19.44,35400,8.16 +NASDAQ,LUFK,2001-01-05,17.00,17.00,17.00,17.00,1200,7.07 +NASDAQ,LUFK,2000-08-18,20.50,20.75,20.50,20.75,7400,8.47 +NASDAQ,LUFK,2000-06-19,17.25,17.25,17.00,17.12,25400,6.99 +NASDAQ,LUFK,2000-03-30,14.25,14.50,14.25,14.50,15600,5.85 +NASDAQ,LUFK,2000-02-23,16.25,16.25,15.88,15.88,16000,6.33 +NASDAQ,LUFK,1999-08-06,15.50,16.00,15.50,16.00,39600,6.21 +NASDAQ,LUFK,1998-11-18,20.00,20.12,19.81,19.81,6600,7.45 +NASDAQ,LUFK,1998-02-20,32.00,32.38,32.00,32.13,121800,11.86 +NASDAQ,LUFK,1997-09-24,30.75,30.87,30.50,30.87,24400,11.35 +NASDAQ,LUFK,1997-05-09,23.12,23.12,23.12,23.12,000,8.39 +NASDAQ,LUFK,1997-04-15,21.75,22.25,21.75,21.75,4400,7.89 +NASDAQ,LUFK,1997-04-02,22.37,22.37,22.37,22.37,600,8.12 +NASDAQ,LUFK,1996-12-30,24.50,24.75,24.50,24.75,1800,8.91 +NASDAQ,LUFK,1996-09-11,20.00,20.00,20.00,20.00,1000,7.15 +NASDAQ,LUFK,1995-05-15,19.00,19.75,19.00,19.25,20400,6.57 +NASDAQ,LUFK,1994-05-16,18.00,18.00,18.00,18.00,1000,5.94 +NASDAQ,LUFK,1993-07-21,15.00,15.00,15.00,15.00,9400,4.83 +NASDAQ,LUFK,1993-05-18,16.25,16.25,16.25,16.25,1600,5.19 +NASDAQ,LUFK,1993-03-05,14.75,14.75,14.75,14.75,3200,4.71 +NASDAQ,LUFK,1992-06-15,28.62,29.00,28.00,28.00,7800,8.50 +NASDAQ,MGPI,2009-08-19,3.45,3.60,3.45,3.60,20400,3.60 +NASDAQ,MGPI,2009-05-13,2.00,2.00,1.80,1.81,33800,1.81 +NASDAQ,MGPI,2008-08-11,5.95,6.00,5.86,5.96,49400,5.96 +NASDAQ,MGPI,2008-07-31,5.70,5.70,5.50,5.50,36700,5.50 +NASDAQ,MGPI,2008-03-31,7.18,7.18,6.85,6.99,57200,6.99 +NASDAQ,MGPI,2007-10-08,9.55,9.96,9.55,9.90,212100,9.76 +NASDAQ,MGPI,2007-09-14,13.15,13.21,12.44,12.66,299900,12.48 +NASDAQ,MGPI,2006-11-01,22.67,22.73,21.93,21.97,131600,21.31 +NASDAQ,MGPI,2006-01-30,14.80,16.23,14.79,16.23,245100,15.61 +NASDAQ,MGPI,2005-12-01,11.23,11.67,11.23,11.67,85500,11.22 +NASDAQ,MGPI,2005-08-23,8.10,8.20,8.06,8.14,12200,7.70 +NASDAQ,MGPI,2005-04-20,8.80,8.95,8.46,8.86,147700,8.39 +NASDAQ,MGPI,2004-11-22,9.74,9.74,9.51,9.58,38800,9.07 +NASDAQ,MGPI,2004-06-10,35.58,35.68,34.95,35.64,100000,16.61 +NASDAQ,MGPI,2004-03-29,24.89,24.89,24.25,24.71,27600,11.52 +NASDAQ,MGPI,2004-02-18,22.75,22.76,22.07,22.25,60400,10.37 +NASDAQ,MGPI,2003-08-05,7.95,7.95,7.95,7.95,000,3.64 +NASDAQ,MGPI,2003-04-29,7.17,7.17,7.05,7.09,5000,3.25 +NASDAQ,MGPI,2003-02-07,8.00,8.00,8.00,8.00,5600,3.67 +NASDAQ,MGPI,2002-02-06,13.45,14.60,13.20,14.35,63600,6.44 +NASDAQ,MGPI,2000-12-28,8.94,9.06,8.88,8.88,15400,3.92 +NASDAQ,MGPI,2000-09-11,9.00,9.00,8.81,8.97,13600,3.92 +NASDAQ,MGPI,2000-07-13,8.38,8.62,8.38,8.62,10600,3.77 +NASDAQ,MGPI,1999-10-28,9.00,9.38,9.00,9.38,30800,4.10 +NASDAQ,MGPI,1999-10-26,9.25,9.38,9.25,9.25,22400,4.05 +NASDAQ,MGPI,1999-09-29,9.38,9.50,9.38,9.50,11000,4.16 +NASDAQ,MGPI,1999-09-10,9.75,9.75,9.69,9.75,9600,4.27 +NASDAQ,MGPI,1999-06-29,11.12,11.12,11.12,11.12,33200,4.87 +NASDAQ,MGPI,1999-05-17,10.50,10.81,10.44,10.44,5000,4.57 +NASDAQ,MGPI,1999-01-29,13.75,14.12,13.75,13.88,6800,6.07 +NASDAQ,MGPI,1998-11-20,14.00,14.00,14.00,14.00,2600,6.12 +NASDAQ,MGPI,1998-09-15,11.00,11.00,10.62,10.75,23200,4.70 +NASDAQ,MGPI,1998-03-04,13.75,13.75,13.75,13.75,800,6.01 +NASDAQ,MGPI,1996-10-15,16.25,17.25,16.25,17.25,15800,7.55 +NASDAQ,MGPI,1996-08-20,13.12,13.38,12.75,12.75,7000,5.58 +NASDAQ,MGPI,1996-07-22,12.38,12.50,12.38,12.50,15200,5.47 +NASDAQ,MGPI,1996-05-01,12.50,12.50,12.00,12.00,4800,5.25 +NASDAQ,MGPI,1996-03-20,13.25,13.50,12.75,12.75,5000,5.58 +NASDAQ,MGPI,1995-10-23,11.25,12.00,11.25,11.25,45800,4.92 +NASDAQ,MGPI,1995-10-05,13.00,13.00,10.75,11.50,188800,5.03 +NASDAQ,MGPI,1995-08-30,17.25,18.50,17.25,17.25,67000,7.55 +NASDAQ,MGPI,1995-02-24,18.99,18.99,18.00,18.99,10200,8.19 +NASDAQ,MGPI,1993-12-09,25.57,25.57,25.09,25.57,3000,10.79 +NASDAQ,MGPI,1993-08-24,24.00,24.72,23.76,24.72,31200,10.37 +NASDAQ,MGPI,1993-07-21,25.20,25.91,24.96,25.08,123800,10.52 +NASDAQ,MGPI,1993-07-09,24.24,24.72,24.00,24.72,35400,10.37 +NASDAQ,MGPI,1993-02-19,25.44,25.44,24.96,25.44,35200,10.57 +NASDAQ,MGPI,1991-01-07,20.88,21.10,20.88,20.88,67500,5.50 +NASDAQ,MGPI,1990-12-14,21.78,21.78,21.33,21.33,25800,5.62 +NASDAQ,MGPI,1990-06-14,18.66,18.66,18.66,18.66,300,4.86 +NASDAQ,MGPI,1990-04-30,16.18,16.86,16.18,16.86,2100,4.39 +NASDAQ,MELI,2009-10-28,37.50,38.08,34.81,35.60,1231200,35.60 +NASDAQ,MELI,2007-08-10,22.00,29.00,21.00,28.50,9800300,28.50 +NASDAQ,MMSI,2008-09-05,18.96,19.01,18.15,18.42,269100,18.42 +NASDAQ,MMSI,2008-08-12,20.70,20.98,20.39,20.98,224500,20.98 +NASDAQ,MMSI,2008-06-10,15.46,15.68,15.22,15.61,98900,15.61 +NASDAQ,MMSI,2007-05-04,12.08,12.47,12.08,12.25,213100,12.25 +NASDAQ,MMSI,2007-05-03,12.00,12.27,11.81,12.03,572100,12.03 +NASDAQ,MMSI,2007-01-05,16.18,16.28,15.91,16.09,144100,16.09 +NASDAQ,MMSI,2006-06-16,11.55,11.91,11.55,11.81,492500,11.81 +NASDAQ,MMSI,2006-05-30,11.37,11.38,11.14,11.22,94200,11.22 +NASDAQ,MMSI,2006-03-28,13.04,13.10,13.00,13.08,220400,13.08 +NASDAQ,MMSI,2006-01-23,13.05,13.10,12.45,13.04,274100,13.04 +NASDAQ,MMSI,2005-12-30,12.04,12.24,12.04,12.14,92200,12.14 +NASDAQ,MMSI,2005-11-14,12.48,12.84,12.46,12.84,201400,12.84 +NASDAQ,MMSI,2005-11-11,12.33,12.48,12.27,12.46,146100,12.46 +NASDAQ,MMSI,2004-11-01,10.62,10.62,10.12,10.22,114900,10.22 +NASDAQ,MMSI,2004-09-27,15.20,15.37,15.15,15.15,121500,15.15 +NASDAQ,MMSI,2004-09-15,16.82,17.13,16.73,16.93,163200,16.93 +NASDAQ,MMSI,2003-09-22,23.58,23.58,22.50,23.12,264700,17.34 +NASDAQ,MMSI,2003-07-15,23.45,23.55,23.11,23.39,58500,13.16 +NASDAQ,MMSI,2000-12-05,6.23,6.23,6.06,6.06,5800,2.18 +NASDAQ,MMSI,2000-08-22,5.56,5.81,5.44,5.50,8900,1.98 +NASDAQ,MMSI,2000-03-10,9.62,10.12,9.50,9.94,464700,3.58 +NASDAQ,MMSI,1999-09-16,8.00,8.12,7.87,8.00,17800,2.88 +NASDAQ,MMSI,1999-08-03,5.25,5.44,5.19,5.25,46700,1.89 +NASDAQ,MMSI,1998-08-18,7.37,7.50,7.25,7.50,7800,2.70 +NASDAQ,MMSI,1998-08-10,7.50,7.50,7.50,7.50,15600,2.70 +NASDAQ,MMSI,1998-03-03,6.50,6.50,6.25,6.37,38300,2.29 +NASDAQ,MMSI,1994-11-21,5.25,5.62,5.00,5.25,17200,1.89 +NASDAQ,MMSI,1994-04-15,4.75,5.00,4.75,4.75,7200,1.71 +NASDAQ,MMSI,1993-12-10,4.87,5.25,4.87,5.00,27800,1.80 +NASDAQ,MMSI,1993-04-21,4.87,5.75,4.63,5.75,55000,2.07 +NASDAQ,MMSI,1992-10-13,4.63,5.25,4.63,5.12,12200,1.84 +NASDAQ,MMSI,1992-09-22,6.50,6.50,5.00,5.38,34200,1.94 +NASDAQ,MMSI,1992-05-26,6.00,6.50,5.87,6.00,183100,2.16 +NASDAQ,MTLK,2009-10-26,0.37,0.38,0.36,0.36,6100,0.36 +NASDAQ,MTLK,2009-09-14,0.36,0.36,0.36,0.36,19600,0.36 +NASDAQ,MTLK,2008-09-26,0.60,0.65,0.58,0.65,9900,0.65 +NASDAQ,MTLK,2007-11-28,5.03,5.10,4.81,5.02,49000,5.02 +NASDAQ,MTLK,2007-07-02,5.88,6.00,5.77,5.79,88400,5.79 +NASDAQ,MTLK,2006-08-29,5.19,5.42,5.18,5.32,9100,5.32 +NASDAQ,MTLK,2006-07-28,5.12,5.59,5.12,5.46,12200,5.46 +NASDAQ,MTLK,2006-05-23,5.82,5.90,5.70,5.76,28400,5.76 +NASDAQ,MTLK,2006-04-13,5.21,5.21,5.21,5.21,000,5.21 +NASDAQ,MTLK,2006-03-10,4.55,4.58,4.55,4.58,1700,4.58 +NASDAQ,MTLK,2005-06-08,4.57,4.78,4.57,4.66,21600,4.66 +NASDAQ,MTLK,2005-04-26,4.09,4.42,4.08,4.42,5000,4.42 +NASDAQ,MTLK,2005-03-31,4.16,4.44,4.10,4.44,1900,4.44 +NASDAQ,MTLK,2003-10-28,7.05,7.05,6.85,7.00,43400,7.00 +NASDAQ,MTLK,2003-10-21,6.31,6.99,6.31,6.80,43200,6.80 +NASDAQ,MTLK,2003-08-21,6.10,6.10,5.05,5.14,30000,5.14 +NASDAQ,MTLK,2003-07-21,6.40,6.86,6.29,6.85,128800,6.85 +NASDAQ,MTLK,2003-04-01,3.46,3.51,3.34,3.41,17700,3.41 +NASDAQ,MTLK,2003-03-05,3.74,3.74,3.70,3.74,6800,3.74 +NASDAQ,MTLK,2002-03-18,4.89,4.95,4.78,4.90,14500,4.90 +NASDAQ,MTLK,2001-08-23,3.40,3.49,3.21,3.49,327400,3.49 +NASDAQ,MTLK,2001-07-31,5.33,5.42,5.15,5.24,71100,5.24 +NASDAQ,MTLK,2001-05-16,8.85,9.04,8.60,9.04,70100,9.04 +NASDAQ,MTLK,2001-03-20,8.50,8.50,7.75,7.88,99300,7.88 +NASDAQ,MTLK,2000-06-20,33.44,35.00,32.62,33.62,81600,33.62 +NASDAQ,MTLK,2000-04-19,21.06,25.75,20.25,23.50,1053300,23.50 +NASDAQ,MYRG,2009-11-10,17.33,17.36,15.80,15.83,554900,15.83 +NASDAQ,MYRG,2009-06-10,21.20,23.19,21.09,22.78,223700,22.78 +NASDAQ,MYRG,2009-05-12,16.22,16.46,15.75,15.98,44800,15.98 +NASDAQ,MYRG,2009-02-12,13.72,13.94,13.34,13.52,41900,13.52 +NASDAQ,MOLX,2010-01-06,21.52,22.07,21.50,21.83,962500,21.83 +NASDAQ,MOLX,2009-08-28,18.54,18.78,18.25,18.45,913300,18.18 +NASDAQ,MOLX,2009-05-04,16.56,17.08,16.27,17.05,1334500,16.64 +NASDAQ,MOLX,2008-10-14,18.44,18.65,16.79,17.22,1644200,16.44 +NASDAQ,MOLX,2008-05-12,29.11,29.39,28.70,29.33,1186000,27.70 +NASDAQ,MOLX,2008-04-15,24.17,24.20,23.85,24.13,642900,22.79 +NASDAQ,MOLX,2008-04-04,25.11,25.38,24.84,25.12,891600,23.72 +NASDAQ,MOLX,2007-11-29,27.92,28.28,27.59,27.70,999600,25.93 +NASDAQ,MOLX,2007-08-20,24.93,25.44,24.90,25.14,1185600,23.44 +NASDAQ,MOLX,2006-09-12,36.50,37.07,36.41,36.95,630500,34.12 +NASDAQ,MOLX,2006-06-19,34.12,34.12,33.00,33.14,558100,30.53 +NASDAQ,MOLX,2006-06-02,36.32,36.43,35.78,36.15,272900,33.31 +NASDAQ,MOLX,2005-11-02,25.90,26.19,25.74,26.12,993800,23.98 +NASDAQ,MOLX,2005-03-22,26.12,26.28,25.60,25.68,867700,23.47 +NASDAQ,MOLX,2004-02-20,33.82,33.89,32.28,32.87,1219400,29.91 +NASDAQ,MOLX,2003-10-28,30.78,30.85,30.24,30.64,1476500,27.86 +NASDAQ,MOLX,2003-04-02,22.43,23.02,22.36,22.94,810300,20.82 +NASDAQ,MOLX,2002-12-09,26.09,26.10,24.75,24.85,1202800,22.50 +NASDAQ,MOLX,2002-10-24,26.71,27.58,26.55,26.75,1765900,24.22 +NASDAQ,MOLX,2002-09-23,24.14,24.19,23.31,23.56,1030900,21.31 +NASDAQ,MOLX,2002-02-15,29.88,29.89,28.96,29.04,493800,26.23 +NASDAQ,MOLX,2002-01-14,32.39,32.94,32.25,32.58,637500,29.43 +NASDAQ,MOLX,2001-08-09,33.01,33.60,32.45,33.58,466200,30.28 +NASDAQ,MOLX,2000-11-17,48.12,50.50,48.00,49.00,595700,44.10 +NASDAQ,MOLX,2000-11-03,54.59,54.62,52.25,53.56,477400,48.20 +NASDAQ,MOLX,2000-03-27,58.50,60.11,57.62,58.31,298500,52.40 +NASDAQ,MOLX,1999-12-17,53.41,54.10,52.85,53.10,1320100,38.16 +NASDAQ,MOLX,1999-09-15,35.27,35.52,34.15,34.24,257900,24.59 +NASDAQ,MOLX,1999-07-14,35.21,35.96,35.09,35.96,122900,25.82 +NASDAQ,MOLX,1999-03-15,29.19,29.69,28.00,29.69,277100,21.30 +NASDAQ,MOLX,1999-02-11,28.19,29.69,27.82,29.56,455800,21.21 +NASDAQ,MOLX,1999-01-11,37.61,37.67,34.05,34.30,773900,24.61 +NASDAQ,MOLX,1998-07-21,27.04,27.54,26.67,27.04,380400,19.38 +NASDAQ,MOLX,1998-03-18,30.87,30.87,29.75,30.12,594200,21.57 +NASDAQ,MOLX,1997-10-23,44.29,44.92,43.80,44.29,369800,25.36 +NASDAQ,MOLX,1997-06-18,36.30,37.80,36.18,37.80,305500,21.62 +NASDAQ,MOLX,1997-04-04,34.56,35.31,34.56,35.31,183600,16.16 +NASDAQ,MOLX,1996-06-13,32.52,32.76,31.77,32.02,244100,14.63 +NASDAQ,MOLX,1996-02-08,30.52,30.76,30.27,30.76,344700,14.05 +NASDAQ,MOLX,1994-06-07,38.37,38.37,37.87,37.87,184600,13.80 +NASDAQ,MOLX,1994-05-20,36.14,36.14,35.40,36.14,62500,13.17 +NASDAQ,MOLX,1993-12-21,35.87,36.12,35.38,35.63,186800,12.98 +NASDAQ,MOLX,1993-12-09,33.28,33.40,32.90,33.40,64000,12.17 +NASDAQ,MOLX,1993-11-15,35.38,35.63,35.13,35.13,80300,12.80 +NASDAQ,MOLX,1993-08-25,34.13,35.12,34.13,35.12,62500,12.79 +NASDAQ,MOLX,1993-05-28,30.17,30.91,30.17,30.79,215600,11.21 +NASDAQ,MOLX,1992-08-17,31.51,32.87,31.51,32.62,120800,8.90 +NASDAQ,MOLX,1991-12-16,30.38,31.37,30.38,30.88,61200,8.42 +NASDAQ,MOLX,1991-12-06,29.40,30.14,29.40,29.40,94100,8.02 +NASDAQ,MOLX,1991-05-09,27.67,27.67,27.42,27.67,335300,7.55 +NASDAQ,MATW,2009-03-11,30.98,31.86,30.59,31.60,267600,31.35 +NASDAQ,MATW,2007-04-20,40.52,41.47,40.06,40.97,283300,40.20 +NASDAQ,MATW,2005-08-02,38.62,39.75,38.62,39.65,135300,38.58 +NASDAQ,MATW,2004-11-24,35.14,36.32,34.77,36.23,60100,35.12 +NASDAQ,MATW,2004-09-09,35.40,35.88,34.98,35.51,89200,34.38 +NASDAQ,MATW,2003-12-08,28.60,28.65,27.96,28.57,37000,27.56 +NASDAQ,MATW,2003-09-11,27.62,28.10,27.55,28.10,110500,27.06 +NASDAQ,MATW,2003-03-03,23.00,23.00,22.76,22.92,106400,22.02 +NASDAQ,MATW,2002-11-01,23.35,24.50,23.35,24.10,51300,23.13 +NASDAQ,MATW,2001-04-04,32.06,32.25,32.06,32.19,12200,15.32 +NASDAQ,MATW,2001-03-15,32.00,32.50,31.94,32.50,29000,15.47 +NASDAQ,MATW,2000-02-03,21.25,21.62,20.25,21.25,69000,10.04 +NASDAQ,MATW,1999-12-30,26.87,27.37,26.00,27.00,15000,12.73 +NASDAQ,MATW,1999-05-11,28.94,29.50,28.94,29.50,56600,13.86 +NASDAQ,MATW,1998-08-12,22.75,23.75,22.75,22.75,12200,10.64 +NASDAQ,MATW,1997-11-12,42.50,42.50,41.25,41.50,26800,9.65 +NASDAQ,MATW,1997-06-12,32.38,33.00,32.38,32.38,167600,7.50 +NASDAQ,MATW,1997-01-15,28.75,29.75,28.75,28.75,13600,6.64 +NASDAQ,MATW,1996-05-06,27.50,27.50,27.25,27.25,27600,6.24 +NASDAQ,MATW,1995-05-18,15.75,16.50,15.75,16.50,165200,3.73 +NASDAQ,MATW,1995-05-10,15.75,16.25,15.75,16.00,76800,3.62 +NASDAQ,MATW,1995-05-02,16.25,16.25,15.75,16.00,18800,3.62 +NASDAQ,MATW,1994-11-28,14.63,14.75,14.63,14.63,26800,3.28 +NASDAQ,MATW,1994-09-22,15.00,15.75,15.00,15.13,38000,3.38 +NASDAQ,MBHIP,2009-10-09,3.59,3.60,3.15,3.25,2800,3.25 +NASDAQ,MBHIP,2009-07-17,3.67,3.95,3.55,3.95,500,3.95 +NASDAQ,MBHIP,2009-03-11,5.10,5.50,4.50,5.20,3200,4.72 +NASDAQ,MBHIP,2009-02-05,9.45,9.45,9.25,9.25,400,8.39 +NASDAQ,MBHIP,2008-11-05,13.91,14.48,13.91,14.48,2000,12.61 +NASDAQ,MBHIP,2008-10-06,10.40,10.40,10.20,10.20,4100,8.89 +NASDAQ,MBHIP,2008-05-13,25.00,25.00,25.00,25.00,000,20.46 +NASDAQ,MICC,2009-12-16,74.57,74.68,73.57,73.73,341300,72.50 +NASDAQ,MICC,2009-07-06,55.25,57.34,55.20,57.07,687500,56.12 +NASDAQ,MICC,2008-05-14,120.52,122.97,120.52,121.34,610900,116.88 +NASDAQ,MICC,2008-02-05,104.95,106.72,99.94,101.05,792500,97.33 +NASDAQ,MICC,2007-06-14,86.72,89.76,86.58,88.51,796100,85.25 +NASDAQ,MICC,2006-11-17,53.55,54.78,52.49,54.49,665200,52.49 +NASDAQ,MICC,2006-05-09,50.15,50.23,48.36,49.37,1020000,47.55 +NASDAQ,MICC,2005-06-21,19.29,19.34,19.14,19.21,72600,18.50 +NASDAQ,MICC,2005-04-08,20.91,20.96,20.67,20.72,93000,19.96 +NASDAQ,MICC,2004-11-05,20.76,21.09,20.50,21.04,339100,20.27 +NASDAQ,MICC,2004-05-13,21.15,21.97,21.13,21.74,842100,20.94 +NASDAQ,MICC,2002-09-17,1.00,1.00,0.93,0.95,44400,0.69 +NASDAQ,MICC,2002-08-02,1.35,1.50,1.15,1.20,436400,0.87 +NASDAQ,MICC,2002-05-28,4.19,4.25,4.07,4.20,310400,3.03 +NASDAQ,MICC,2002-05-03,3.74,3.89,3.55,3.85,398000,2.78 +NASDAQ,MICC,2002-01-28,11.41,11.99,10.65,10.72,511600,7.74 +NASDAQ,MICC,2001-12-11,12.05,12.59,11.89,12.03,1448400,8.69 +NASDAQ,MICC,2001-03-22,20.00,20.00,18.00,18.62,4537600,13.45 +NASDAQ,MICC,2000-09-29,34.94,41.61,31.87,35.56,806000,25.69 +NASDAQ,MICC,2000-01-31,72.00,72.06,68.37,71.37,793200,51.56 +NASDAQ,MICC,1999-06-08,34.87,35.12,34.87,34.94,67200,25.24 +NASDAQ,MICC,1999-03-30,25.75,26.50,25.00,25.00,408400,18.06 +NASDAQ,MICC,1999-01-22,35.00,35.62,34.31,34.44,230800,24.88 +NASDAQ,MICC,1998-12-09,30.75,31.50,30.25,31.00,210800,22.39 +NASDAQ,MICC,1998-02-11,37.25,37.37,37.00,37.00,620800,26.73 +NASDAQ,MICC,1997-11-14,37.75,38.50,36.87,38.50,222000,27.81 +NASDAQ,MICC,1997-05-27,47.12,47.12,46.75,46.75,328800,33.77 +NASDAQ,MICC,1996-12-02,37.87,38.37,37.62,37.62,230000,27.18 +NASDAQ,MICC,1996-11-05,39.25,39.87,39.12,39.87,295600,28.81 +NASDAQ,MICC,1996-04-24,48.00,48.25,47.50,47.75,794800,34.50 +NASDAQ,MICC,1996-03-04,37.87,37.87,37.50,37.87,79600,27.36 +NASDAQ,MICC,1996-03-01,37.87,37.87,37.50,37.75,112800,27.27 +NASDAQ,MICC,1996-02-21,37.87,38.00,37.50,37.75,179200,27.27 +NASDAQ,MICC,1996-02-16,39.25,39.75,38.56,39.00,447200,28.17 +NASDAQ,MICC,1996-02-15,37.00,39.00,37.00,38.50,145600,27.81 +NASDAQ,MICC,1995-08-01,30.00,30.25,29.50,29.50,146000,21.31 +NASDAQ,MICC,1995-02-09,27.25,27.62,27.25,27.62,64400,19.96 +NASDAQ,MICC,1994-10-18,26.00,26.25,25.75,26.12,200000,18.87 +NASDAQ,MICC,1994-08-11,22.50,23.00,22.50,22.50,26800,16.25 +NASDAQ,MICC,1994-04-15,21.87,21.87,21.62,21.75,430400,15.71 +NASDAQ,MICC,1993-07-26,16.00,16.25,15.50,16.25,1447600,11.74 +NASDAQ,MICC,1993-05-24,9.50,9.87,9.50,9.50,13200,6.86 +NASDAQ,MICC,1992-08-04,8.25,8.25,8.12,8.25,100800,5.96 +NASDAQ,MICC,1992-05-13,6.75,6.87,6.75,6.87,16800,4.97 +NASDAQ,MICC,1992-01-16,9.50,9.87,9.50,9.87,124000,7.13 +NASDAQ,MICC,1990-10-29,9.00,9.25,9.00,9.12,174400,6.59 +NASDAQ,MICC,1990-08-28,12.25,12.75,12.00,12.75,90800,9.21 +NASDAQ,MICC,1990-07-30,15.75,15.75,15.25,15.50,100400,11.20 +NASDAQ,MICC,1990-04-16,18.50,19.50,18.50,19.37,379200,14.00 +NASDAQ,MACC,2009-05-15,1.38,1.38,0.96,0.96,2200,0.96 +NASDAQ,MACC,2008-01-10,2.83,2.83,2.83,2.83,000,2.83 +NASDAQ,MACC,2007-06-06,2.21,2.21,2.21,2.21,000,2.21 +NASDAQ,MACC,2006-09-27,1.85,1.85,1.82,1.82,1200,1.82 +NASDAQ,MACC,2006-09-08,1.82,1.82,1.82,1.82,200,1.82 +NASDAQ,MACC,2005-11-18,2.68,2.68,2.57,2.57,400,2.57 +NASDAQ,MACC,2005-05-11,2.15,2.15,2.15,2.15,000,2.15 +NASDAQ,MACC,2005-03-04,2.87,2.88,2.43,2.62,4500,2.62 +NASDAQ,MACC,2005-03-01,2.75,2.78,2.49,2.49,900,2.49 +NASDAQ,MACC,2004-09-09,3.30,3.30,3.30,3.30,200,3.30 +NASDAQ,MACC,2004-05-27,3.49,3.50,3.27,3.27,4300,3.27 +NASDAQ,MACC,2004-04-07,3.56,3.56,3.26,3.53,2500,3.53 +NASDAQ,MACC,2003-10-15,2.80,2.80,2.79,2.80,400,2.80 +NASDAQ,MACC,2003-05-08,2.68,3.10,2.68,3.10,900,3.10 +NASDAQ,MACC,2003-03-20,2.45,2.45,2.45,2.45,000,2.45 +NASDAQ,MACC,2002-12-23,3.12,3.12,2.47,2.75,1600,2.75 +NASDAQ,MACC,2002-06-27,3.91,4.00,3.91,4.00,1700,4.00 +NASDAQ,MACC,2002-05-03,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,MACC,2002-02-20,5.55,5.55,5.55,5.55,000,5.55 +NASDAQ,MACC,2002-01-31,6.20,6.20,6.00,6.00,1400,6.00 +NASDAQ,MACC,2002-01-30,6.10,6.10,6.10,6.10,000,6.10 +NASDAQ,MACC,2001-06-13,7.50,7.50,7.50,7.50,500,7.50 +NASDAQ,MACC,2001-04-05,8.00,8.00,7.94,7.94,200,7.94 +NASDAQ,MACC,2000-11-16,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,2000-09-12,9.19,9.19,9.19,9.19,200,7.66 +NASDAQ,MACC,2000-09-11,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,2000-08-17,9.19,9.19,9.19,9.19,200,7.66 +NASDAQ,MACC,2000-05-04,9.38,9.38,9.38,9.38,600,7.81 +NASDAQ,MACC,2000-05-01,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,1999-09-14,11.00,11.00,11.00,11.00,400,7.64 +NASDAQ,MACC,1998-04-14,9.50,9.75,9.25,9.25,12700,4.94 +NASDAQ,MACC,1996-11-12,10.25,11.25,10.25,10.25,3700,4.15 +NASDAQ,MLVF,2009-11-16,9.60,9.60,9.60,9.60,500,9.57 +NASDAQ,MLVF,2009-10-29,9.64,9.64,9.64,9.64,000,9.61 +NASDAQ,MLVF,2009-10-26,9.64,9.64,9.64,9.64,000,9.61 +NASDAQ,MLVF,2009-08-06,10.10,10.10,10.10,10.10,000,10.04 +NASDAQ,MLVF,2008-08-26,10.36,10.45,10.36,10.45,500,10.22 +NASDAQ,MANT,2009-12-15,45.24,46.35,45.20,45.88,174800,45.88 +NASDAQ,MANT,2009-10-15,47.23,47.85,47.23,47.57,298100,47.57 +NASDAQ,MANT,2009-02-25,56.46,57.99,55.33,56.80,416800,56.80 +NASDAQ,MANT,2009-02-02,53.85,55.11,53.58,54.68,455900,54.68 +NASDAQ,MANT,2008-10-30,49.08,51.95,48.33,51.00,400000,51.00 +NASDAQ,MANT,2007-11-12,38.52,40.76,38.45,39.70,253300,39.70 +NASDAQ,MANT,2007-09-04,35.55,36.25,35.26,35.96,290000,35.96 +NASDAQ,MANT,2007-04-12,32.62,33.62,32.62,33.36,136400,33.36 +NASDAQ,MANT,2007-02-26,36.50,36.78,36.25,36.72,100500,36.72 +NASDAQ,MANT,2007-02-22,37.11,37.12,36.72,36.85,103400,36.85 +NASDAQ,MANT,2006-12-28,37.20,37.97,37.02,37.48,92200,37.48 +NASDAQ,MANT,2006-11-08,32.62,33.62,32.56,33.42,127800,33.42 +NASDAQ,MANT,2006-10-17,33.00,33.58,32.64,33.35,90100,33.35 +NASDAQ,MANT,2006-03-31,33.93,33.97,32.45,33.22,240200,33.22 +NASDAQ,MANT,2005-11-22,26.06,26.16,25.77,25.92,138900,25.92 +NASDAQ,MANT,2005-04-20,23.05,23.07,22.60,22.77,148600,22.77 +NASDAQ,MANT,2004-05-27,19.76,20.45,18.41,18.64,6474600,18.64 +NASDAQ,MANT,2004-01-02,24.87,25.44,24.74,24.84,59700,24.84 +NASDAQ,MANT,2003-07-15,21.41,21.54,20.84,21.19,41800,21.19 +NASDAQ,MANT,2003-01-09,20.00,20.14,19.69,19.99,108500,19.99 +NASDAQ,MANT,2002-08-23,23.63,24.15,23.10,23.10,86600,23.10 +NASDAQ,MSFT,2009-11-27,29.11,29.39,28.75,29.22,29357900,29.22 +NASDAQ,MSFT,2009-07-09,22.65,22.81,22.37,22.44,46981200,22.22 +NASDAQ,MSFT,2009-05-15,20.13,20.50,19.98,20.22,61289900,19.89 +NASDAQ,MSFT,2009-04-15,19.21,19.25,18.51,18.83,72725500,18.52 +NASDAQ,MSFT,2009-03-02,15.96,16.25,15.72,15.79,80602100,15.53 +NASDAQ,MSFT,2009-01-21,18.87,19.45,18.46,19.38,68340900,18.94 +NASDAQ,MSFT,2008-07-11,25.16,25.64,24.87,25.25,69532600,24.41 +NASDAQ,MSFT,2007-06-13,29.97,30.41,29.85,30.39,64435600,28.96 +NASDAQ,MSFT,2007-02-26,28.96,29.09,28.82,29.07,63481900,27.61 +NASDAQ,MSFT,2006-06-26,22.65,22.89,22.63,22.82,53644100,21.45 +NASDAQ,MSFT,2006-06-22,23.06,23.17,22.78,22.88,76590600,21.50 +NASDAQ,MSFT,2006-05-12,23.14,23.37,23.05,23.17,83115900,21.69 +NASDAQ,MSFT,2006-01-09,26.93,27.07,26.76,26.86,55625000,25.06 +NASDAQ,MSFT,2005-12-16,26.88,27.08,26.81,26.90,88542500,25.10 +NASDAQ,MSFT,2005-11-16,27.48,27.88,27.44,27.74,86277000,25.88 +NASDAQ,MSFT,2005-09-09,26.62,26.82,26.53,26.58,41515800,24.73 +NASDAQ,MSFT,2005-03-18,24.53,24.91,24.28,24.31,135904000,22.48 +NASDAQ,MSFT,2004-12-28,26.85,27.03,26.80,26.95,55075900,24.84 +NASDAQ,MSFT,2004-11-17,27.25,27.35,27.06,27.17,58830700,25.04 +NASDAQ,MSFT,2004-09-22,27.28,27.74,27.07,27.12,68409000,22.43 +NASDAQ,MSFT,2004-05-17,25.47,25.79,25.42,25.54,55149600,21.06 +NASDAQ,MSFT,2004-04-01,24.95,25.11,24.85,25.08,69051900,20.68 +NASDAQ,MSFT,2003-08-12,25.71,25.77,25.45,25.73,38208400,21.10 +NASDAQ,MSFT,2003-08-06,25.54,26.19,25.43,25.65,56294900,21.03 +NASDAQ,MSFT,2003-02-04,47.80,47.94,46.88,47.32,81854800,19.34 +NASDAQ,MSFT,2002-10-03,45.30,46.59,44.60,44.80,105221400,18.31 +NASDAQ,MSFT,2002-08-16,49.43,50.23,48.92,50.00,69334000,20.43 +NASDAQ,MSFT,2002-08-07,47.00,47.30,45.16,47.09,86349400,19.25 +NASDAQ,MSFT,2001-04-26,70.07,71.00,68.25,69.13,118737600,28.25 +NASDAQ,MSFT,1999-06-02,78.06,78.62,76.25,78.44,42812600,32.06 +NASDAQ,MSFT,1999-05-10,79.87,80.50,78.25,79.69,46218000,32.57 +NASDAQ,MSFT,1999-04-05,94.31,95.02,93.50,94.94,39848600,38.80 +NASDAQ,MSFT,1998-10-16,106.00,106.50,104.00,105.06,68620000,21.47 +NASDAQ,MSFT,1998-03-16,82.44,82.75,81.37,82.00,27979600,16.76 +NASDAQ,MSFT,1997-07-02,125.62,128.50,124.06,128.38,53237600,13.12 +NASDAQ,MSFT,1996-12-05,153.38,155.38,151.88,153.00,74950400,7.82 +NASDAQ,MSFT,1996-05-01,112.87,115.25,112.62,115.12,65014400,5.88 +NASDAQ,MSFT,1993-01-28,86.25,87.12,84.75,87.00,77030400,2.22 +NASDAQ,MSFT,1992-07-14,70.50,71.50,70.25,71.12,41116800,1.82 +NASDAQ,MSFT,1991-08-15,82.50,83.25,81.00,81.50,45459200,1.39 +NASDAQ,MSFT,1991-07-22,66.75,68.75,66.50,67.50,35136000,1.15 +NASDAQ,MSFT,1991-05-13,103.25,103.75,101.25,103.12,68745600,1.17 +NASDAQ,MSFT,1991-04-15,106.00,114.25,105.00,113.75,88819200,1.29 +NASDAQ,MSFT,1990-06-21,77.50,77.75,76.00,77.00,34304000,0.87 +NASDAQ,MSFT,1990-06-08,72.00,73.75,71.50,73.50,63766400,0.83 +NASDAQ,MSFT,1990-02-21,98.75,100.00,95.75,96.12,103347200,0.55 +NASDAQ,MSFT,1990-01-03,89.50,90.25,88.50,89.25,113772800,0.51 +NASDAQ,MSFT,1989-05-05,53.25,53.25,51.75,52.00,35827200,0.30 +NASDAQ,MSFT,1989-02-13,61.50,62.00,61.00,61.25,94073600,0.35 +NASDAQ,MSFT,1989-01-26,52.63,54.50,52.50,54.25,87132800,0.31 +NASDAQ,MSFT,1988-12-02,48.50,50.25,48.50,49.75,91497600,0.28 +NASDAQ,MSFT,1988-07-13,65.50,66.75,65.00,66.75,57427200,0.38 +NASDAQ,MSFT,1987-10-02,69.00,72.75,68.75,72.50,131644800,0.41 +NASDAQ,MSFT,1987-10-01,66.25,68.75,66.00,68.50,127222400,0.39 +NASDAQ,MSFT,1987-07-21,99.50,101.00,98.50,99.25,36547200,0.28 +NASDAQ,MSFT,1986-12-09,48.50,48.75,48.00,48.25,16099200,0.14 +NASDAQ,MSFT,1986-07-16,28.25,29.00,28.25,29.00,9360000,0.08 +NASDAQ,MAYS,2009-07-22,14.50,15.50,14.19,15.50,1300,15.50 +NASDAQ,MAYS,2008-06-16,19.50,19.50,19.50,19.50,000,19.50 +NASDAQ,MAYS,2008-04-01,19.95,19.95,19.95,19.95,000,19.95 +NASDAQ,MAYS,2007-12-28,22.15,22.15,22.15,22.15,000,22.15 +NASDAQ,MAYS,2007-10-22,21.70,23.00,21.70,22.14,1200,22.14 +NASDAQ,MAYS,2007-09-13,22.50,22.50,22.50,22.50,000,22.50 +NASDAQ,MAYS,2007-09-10,22.50,22.50,22.50,22.50,000,22.50 +NASDAQ,MAYS,2007-08-14,22.02,22.02,22.02,22.02,000,22.02 +NASDAQ,MAYS,2006-04-28,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,MAYS,2006-04-24,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,MAYS,2005-03-24,17.20,17.20,17.20,17.20,000,17.20 +NASDAQ,MAYS,2005-03-23,17.20,17.20,17.20,17.20,000,17.20 +NASDAQ,MAYS,2004-12-14,14.60,14.60,14.60,14.60,000,14.60 +NASDAQ,MAYS,2004-07-08,13.06,13.06,13.06,13.06,100,13.06 +NASDAQ,MAYS,2004-06-02,14.39,14.39,14.39,14.39,200,14.39 +NASDAQ,MAYS,2004-03-11,13.90,13.90,13.90,13.90,000,13.90 +NASDAQ,MAYS,2003-09-15,13.30,13.30,13.30,13.30,000,13.30 +NASDAQ,MAYS,2003-09-10,13.40,13.44,13.25,13.30,5200,13.30 +NASDAQ,MAYS,2003-03-20,12.85,13.28,12.81,13.28,400,13.28 +NASDAQ,MAYS,2002-05-14,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,MAYS,2002-05-10,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,MAYS,2001-07-11,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,MAYS,2001-04-11,10.08,10.08,10.08,10.08,000,10.08 +NASDAQ,MAYS,2001-01-22,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MAYS,2000-10-11,8.75,8.75,8.75,8.75,000,8.75 +NASDAQ,MAYS,2000-09-11,10.75,10.75,9.25,9.25,1600,9.25 +NASDAQ,MAYS,1999-06-17,5.00,5.50,5.00,5.12,23500,5.12 +NASDAQ,MAYS,1998-01-09,10.75,10.75,10.75,10.75,3800,10.75 +NASDAQ,MAYS,1994-06-09,6.50,6.75,6.50,6.75,7400,6.75 +NASDAQ,MAYS,1994-06-08,6.50,6.62,6.50,6.62,7000,6.62 +NASDAQ,MAYS,1994-03-21,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,MAYS,1992-03-09,16.25,16.25,16.25,16.25,2000,16.25 +NASDAQ,MHGC,2009-09-28,5.79,5.89,5.53,5.58,172800,5.58 +NASDAQ,MHGC,2009-08-07,4.84,5.30,4.71,5.16,187800,5.16 +NASDAQ,MHGC,2009-06-19,4.01,4.04,3.82,3.84,210000,3.84 +NASDAQ,MHGC,2009-05-26,3.73,4.21,3.69,4.18,159600,4.18 +NASDAQ,MHGC,2009-04-16,4.00,4.15,3.80,3.97,502900,3.97 +NASDAQ,MHGC,2009-03-26,3.22,3.34,3.16,3.24,407100,3.24 +NASDAQ,MHGC,2007-10-31,22.48,23.00,22.08,22.76,599700,22.76 +NASDAQ,MHGC,2007-10-22,21.58,21.91,21.22,21.78,140300,21.78 +NASDAQ,MHGC,2007-08-30,18.88,19.48,18.82,19.38,111100,19.38 +NASDAQ,MHGC,2007-06-25,23.45,23.80,23.24,23.28,200200,23.28 +NASDAQ,MHGC,2006-11-09,13.69,13.69,13.13,13.37,317100,13.37 +NASDAQ,MHGC,2006-11-07,13.05,13.96,12.77,12.97,595500,12.97 +NASDAQ,MHGC,2006-10-23,13.55,13.75,13.41,13.71,35600,13.71 +NASDAQ,MHGC,2006-05-04,18.55,18.76,18.00,18.06,152900,18.06 +NASDAQ,MOVE,2008-12-24,1.43,1.48,1.37,1.38,380600,1.38 +NASDAQ,MOVE,2008-11-14,1.10,1.18,1.01,1.01,1025400,1.01 +NASDAQ,MOVE,2008-05-16,3.08,3.08,2.87,2.89,604100,2.89 +NASDAQ,MOVE,2008-05-13,3.14,3.29,3.09,3.25,748900,3.25 +NASDAQ,MOVE,2007-10-15,2.56,2.60,2.43,2.48,666600,2.48 +NASDAQ,MOVE,2007-08-06,2.95,2.97,2.56,2.89,3460600,2.89 +NASDAQ,MOVE,2007-06-19,4.35,4.47,4.30,4.44,952900,4.44 +NASDAQ,MOVE,2007-06-12,4.21,4.23,4.11,4.15,652100,4.15 +NASDAQ,MOVE,2006-11-17,5.42,5.46,5.38,5.45,515900,5.45 +NASDAQ,MOVE,2005-11-01,3.69,3.78,3.60,3.68,661300,3.68 +NASDAQ,MOVE,2005-09-14,3.90,4.14,3.86,4.07,2091200,4.07 +NASDAQ,MOVE,2005-08-22,4.00,4.10,3.87,4.04,1521300,4.04 +NASDAQ,MOVE,2005-06-15,2.04,2.05,1.95,1.98,441100,1.98 +NASDAQ,MOVE,2004-10-27,2.78,2.81,2.70,2.78,481300,2.78 +NASDAQ,MOVE,2004-09-20,2.00,2.09,2.00,2.09,136800,2.09 +NASDAQ,MOVE,2003-12-19,4.25,4.32,4.13,4.15,853600,4.15 +NASDAQ,MOVE,2003-06-18,1.90,1.96,1.85,1.95,878900,1.95 +NASDAQ,MOVE,2003-02-04,0.82,0.82,0.75,0.78,372000,0.78 +NASDAQ,MOVE,2002-01-03,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,MYGN,2009-08-13,26.43,26.49,25.80,25.87,1027300,25.87 +NASDAQ,MYGN,2009-07-16,25.19,25.40,24.94,24.99,983000,24.99 +NASDAQ,MYGN,2008-09-05,63.48,64.31,62.32,63.67,1714400,28.87 +NASDAQ,MYGN,2008-07-25,60.53,64.20,60.36,64.00,4023200,29.02 +NASDAQ,MYGN,2008-04-30,41.84,42.39,41.32,41.54,1078800,18.83 +NASDAQ,MYGN,2008-04-04,41.12,41.20,40.55,40.68,1483400,18.44 +NASDAQ,MYGN,2007-12-21,49.34,49.47,47.95,48.42,1479000,21.95 +NASDAQ,MYGN,2007-11-28,47.28,49.61,47.13,49.06,1973800,22.24 +NASDAQ,MYGN,2007-06-20,38.13,38.13,36.88,36.89,507200,16.73 +NASDAQ,MYGN,2007-02-13,36.00,36.08,35.01,35.39,1424600,16.05 +NASDAQ,MYGN,2007-01-25,36.07,36.36,35.72,35.98,900800,16.31 +NASDAQ,MYGN,2006-08-22,26.33,26.33,24.40,24.90,1492400,11.29 +NASDAQ,MYGN,2005-11-01,19.35,19.50,18.81,18.96,1345000,8.60 +NASDAQ,MYGN,2005-08-22,17.02,17.24,16.63,16.80,477000,7.62 +NASDAQ,MYGN,2005-03-18,20.01,20.21,19.73,19.97,1045400,9.05 +NASDAQ,MYGN,2004-08-26,15.47,16.19,15.47,15.84,945000,7.18 +NASDAQ,MYGN,2004-03-26,15.78,16.03,15.20,15.51,447400,7.03 +NASDAQ,MYGN,2004-03-24,15.40,15.55,14.88,15.11,567600,6.85 +NASDAQ,MYGN,2004-02-02,17.00,17.65,16.84,17.31,1291600,7.85 +NASDAQ,MYGN,2003-11-05,11.79,12.25,11.66,12.12,636200,5.50 +NASDAQ,MYGN,2002-01-07,49.23,49.73,46.29,46.55,2031800,21.11 +NASDAQ,MYGN,2001-12-14,56.25,57.33,52.77,54.95,1846400,24.92 +NASDAQ,MYGN,2001-10-30,46.98,46.99,43.32,44.75,2266800,20.29 +NASDAQ,MYGN,2001-02-13,72.44,76.94,70.00,70.12,2871000,31.80 +NASDAQ,MYGN,2000-12-12,104.00,104.12,92.00,94.31,903800,42.76 +NASDAQ,MYGN,2000-12-08,100.00,111.31,99.38,108.75,1778800,49.31 +NASDAQ,MYGN,2000-07-27,152.50,157.75,146.19,150.31,859200,34.08 +NASDAQ,MYGN,2000-06-30,147.88,151.25,143.00,148.08,1141600,33.57 +NASDAQ,MYGN,2000-04-13,53.00,60.00,50.94,53.00,337600,12.02 +NASDAQ,MYGN,1999-12-29,46.00,50.75,46.00,47.00,325600,10.66 +NASDAQ,MYGN,1999-10-15,18.38,18.38,17.62,18.00,186400,4.08 +NASDAQ,MYGN,1999-08-24,14.81,15.38,13.50,13.88,297200,3.15 +NASDAQ,MYGN,1999-06-11,9.62,9.75,9.62,9.62,35200,2.18 +NASDAQ,MYGN,1999-05-27,9.75,10.38,9.75,10.38,34000,2.35 +NASDAQ,MYGN,1999-01-19,9.94,10.25,9.50,10.00,49600,2.27 +NASDAQ,MYGN,1998-08-11,11.00,11.00,10.25,10.38,56000,2.35 +NASDAQ,MYGN,1998-03-23,21.75,22.00,21.25,21.25,55200,4.82 +NASDAQ,MYGN,1997-07-22,24.50,24.75,24.25,24.38,64400,5.53 +NASDAQ,MYGN,1997-07-02,25.38,25.50,25.00,25.12,72000,5.70 +NASDAQ,MYGN,1995-11-07,33.75,36.75,33.50,36.50,451600,8.27 +NASDAQ,MCCC,2009-12-09,4.65,4.72,4.60,4.64,158100,4.64 +NASDAQ,MCCC,2009-10-02,5.30,5.36,5.18,5.28,78500,5.28 +NASDAQ,MCCC,2009-08-31,5.16,5.16,4.93,5.03,242500,5.03 +NASDAQ,MCCC,2009-01-23,4.80,5.34,4.80,5.10,372400,5.10 +NASDAQ,MCCC,2008-09-02,8.18,8.41,7.60,7.85,1013000,7.85 +NASDAQ,MCCC,2007-10-08,7.33,7.38,7.14,7.20,176400,7.20 +NASDAQ,MCCC,2007-04-24,8.94,8.96,8.77,8.78,315200,8.78 +NASDAQ,MCCC,2005-10-12,6.54,6.65,6.29,6.41,450800,6.41 +NASDAQ,MCCC,2005-08-26,7.18,7.30,7.10,7.21,412800,7.21 +NASDAQ,MCCC,2005-07-20,7.01,7.21,6.97,7.19,281700,7.19 +NASDAQ,MCCC,2005-06-20,6.73,7.11,6.71,6.79,906900,6.79 +NASDAQ,MCCC,2005-04-26,5.81,5.90,5.67,5.72,153000,5.72 +NASDAQ,MCCC,2005-02-02,6.02,6.22,5.93,6.15,614700,6.15 +NASDAQ,MCCC,2004-12-20,5.61,5.72,5.58,5.68,552400,5.68 +NASDAQ,MCCC,2004-01-15,9.80,9.87,9.58,9.65,285100,9.65 +NASDAQ,MCCC,2003-09-18,7.17,7.41,7.06,7.33,482100,7.33 +NASDAQ,MCCC,2003-04-24,9.47,9.65,9.23,9.61,297400,9.61 +NASDAQ,MCCC,2003-03-27,8.66,9.18,8.55,9.12,317400,9.12 +NASDAQ,MCCC,2001-10-03,13.05,13.55,12.75,13.15,847200,13.15 +NASDAQ,MCCC,2000-11-09,17.69,17.69,17.12,17.31,257300,17.31 +NASDAQ,MCCC,2000-07-03,15.47,15.50,15.00,15.06,25400,15.06 +NASDAQ,MCCC,2000-06-01,8.28,8.75,7.94,8.44,448200,8.44 +NASDAQ,MRGE,2009-10-23,4.00,4.02,3.80,3.81,148400,3.81 +NASDAQ,MRGE,2009-05-20,3.08,3.15,2.75,2.85,388500,2.85 +NASDAQ,MRGE,2009-02-24,1.31,1.32,1.26,1.30,35800,1.30 +NASDAQ,MRGE,2008-09-29,1.00,1.09,0.62,1.05,96100,1.05 +NASDAQ,MRGE,2008-04-17,0.48,0.55,0.44,0.45,53300,0.45 +NASDAQ,MRGE,2008-03-07,0.52,0.52,0.40,0.41,126800,0.41 +NASDAQ,MRGE,2007-07-12,5.95,6.02,5.87,5.97,292800,5.96 +NASDAQ,MRGE,2007-03-27,4.92,5.09,4.81,5.07,603800,5.07 +NASDAQ,MRGE,2006-11-15,6.43,6.58,6.37,6.55,333700,6.54 +NASDAQ,MRGE,2006-06-19,12.56,12.56,11.84,12.05,495200,12.04 +NASDAQ,MRGE,2006-02-21,26.14,26.98,26.09,26.98,303100,26.95 +NASDAQ,MRGE,2005-10-19,17.73,18.09,17.66,18.01,159300,17.99 +NASDAQ,MRGE,2005-08-03,18.35,19.85,18.32,19.79,726700,19.77 +NASDAQ,MRGE,2005-07-22,19.61,19.82,19.54,19.81,87800,19.79 +NASDAQ,MRGE,2005-04-07,16.29,16.45,15.75,16.03,421500,16.01 +NASDAQ,MRGE,2005-03-14,18.63,18.63,17.90,18.14,92700,18.12 +NASDAQ,MRGE,2004-07-26,13.50,13.87,13.35,13.75,84000,13.74 +NASDAQ,MRGE,2004-05-26,16.05,16.48,16.05,16.47,74000,16.45 +NASDAQ,MRGE,2003-07-28,14.41,14.85,14.10,14.83,81500,14.82 +NASDAQ,MRGE,2002-10-16,3.69,3.83,3.66,3.83,3800,3.83 +NASDAQ,MRGE,2002-01-28,4.64,4.99,4.64,4.95,27000,4.95 +NASDAQ,MRGE,2002-01-23,4.41,4.58,4.20,4.58,17200,4.58 +NASDAQ,MRGE,2001-11-15,3.64,3.74,3.31,3.41,57800,3.41 +NASDAQ,MRGE,2001-10-29,3.17,3.74,2.89,3.05,116600,3.05 +NASDAQ,MRGE,2001-05-30,1.26,1.39,1.26,1.39,4500,1.39 +NASDAQ,MRGE,2001-03-16,0.89,1.12,0.88,0.88,3300,0.87 +NASDAQ,MRGE,2000-09-27,1.84,1.84,1.62,1.84,4000,1.84 +NASDAQ,MRGE,2000-09-21,1.53,1.56,1.53,1.56,4700,1.56 +NASDAQ,MRGE,2000-03-29,4.00,4.12,3.75,4.00,22700,4.00 +NASDAQ,MRGE,1999-07-19,1.09,1.19,1.09,1.19,14400,1.19 +NASDAQ,MRGE,1999-04-13,1.25,1.37,1.25,1.37,6100,1.37 +NASDAQ,MSW,2009-12-01,6.89,7.16,6.77,6.88,82100,6.74 +NASDAQ,MSW,2009-09-18,6.91,6.98,6.82,6.95,93300,6.66 +NASDAQ,MSW,2009-07-10,6.40,6.59,6.39,6.55,22500,6.27 +NASDAQ,MSW,2008-10-31,8.33,8.72,7.67,8.66,77200,7.67 +NASDAQ,MSW,2008-02-07,9.53,9.94,9.30,9.80,73100,8.18 +NASDAQ,MSW,2007-06-28,14.49,14.50,13.87,14.10,26400,11.44 +NASDAQ,MSW,2007-05-16,14.41,14.50,14.39,14.44,22000,11.58 +NASDAQ,MSW,2007-04-16,14.72,14.74,14.46,14.55,29500,11.66 +NASDAQ,MSW,2006-07-03,11.10,11.19,10.97,11.00,5100,8.49 +NASDAQ,MSW,2006-04-20,11.56,11.57,11.23,11.32,84400,8.61 +NASDAQ,MSW,2005-11-29,10.00,10.03,9.95,10.00,15800,7.39 +NASDAQ,MSW,2005-06-01,9.54,9.85,9.50,9.80,372400,7.01 +NASDAQ,MSW,2005-01-19,10.67,10.70,10.40,10.53,32400,7.42 +NASDAQ,MSW,2004-08-11,10.10,10.10,9.91,10.00,30200,6.79 +NASDAQ,MSW,2004-07-20,10.78,11.16,10.78,11.12,52800,7.55 +NASDAQ,MSW,2004-02-25,12.95,13.08,12.80,12.97,44800,8.48 +NASDAQ,MSW,2003-11-17,12.60,12.77,12.56,12.73,33700,8.17 +NASDAQ,MSW,2003-09-05,11.95,12.05,11.89,12.01,75900,7.56 +NASDAQ,MSW,2002-12-24,9.76,9.94,9.75,9.78,13100,5.74 +NASDAQ,MSW,2002-09-25,11.85,11.90,11.70,11.87,28100,6.82 +NASDAQ,MSW,2002-07-15,11.40,11.50,11.23,11.40,173300,6.55 +NASDAQ,MSW,2002-05-03,12.89,12.89,12.80,12.85,16900,7.24 +NASDAQ,MSW,2002-03-18,12.95,13.00,12.80,12.99,23800,7.18 +NASDAQ,MSW,2001-10-08,11.15,11.15,11.00,11.00,15600,5.97 +NASDAQ,MSW,2001-04-04,12.00,12.06,11.65,11.84,78700,6.19 +NASDAQ,MSW,2000-06-19,9.69,9.88,9.50,9.75,22800,4.81 +NASDAQ,MSW,1999-11-24,7.81,7.94,7.75,7.75,10900,3.69 +NASDAQ,MSW,1999-10-27,7.94,8.00,7.63,7.63,86900,3.63 +NASDAQ,MSW,1999-10-20,8.00,8.00,7.81,7.81,61900,3.72 +NASDAQ,MSW,1999-03-22,6.81,6.88,6.81,6.88,8400,3.10 +NASDAQ,MSW,1999-01-12,7.31,7.31,7.00,7.06,9500,3.18 +NASDAQ,MERC,2009-12-03,2.77,2.96,2.77,2.90,105200,2.90 +NASDAQ,MERC,2009-08-17,0.98,1.00,0.98,1.00,70000,1.00 +NASDAQ,MERC,2009-03-09,0.30,0.34,0.27,0.28,192700,0.28 +NASDAQ,MERC,2009-02-10,1.27,1.33,1.19,1.19,62400,1.19 +NASDAQ,MERC,2008-11-11,2.24,2.33,2.09,2.13,190900,2.13 +NASDAQ,MERC,2008-10-10,1.79,2.23,1.65,2.23,252900,2.23 +NASDAQ,MERC,2008-06-20,7.97,7.98,7.65,7.80,295500,7.80 +NASDAQ,MERC,2007-12-03,7.88,7.94,7.80,7.83,166600,7.83 +NASDAQ,MERC,2007-09-05,9.23,9.23,8.84,8.92,118500,8.92 +NASDAQ,MERC,2007-04-05,13.07,13.39,12.82,12.85,188400,12.85 +NASDAQ,MERC,2006-02-23,9.15,9.33,9.07,9.21,156500,9.21 +NASDAQ,MERC,2006-02-16,9.04,9.25,8.86,9.16,129200,9.16 +NASDAQ,MERC,2005-08-09,7.30,8.20,7.30,7.79,276800,7.79 +NASDAQ,MERC,2005-05-12,7.97,7.98,7.21,7.21,159000,7.21 +NASDAQ,MERC,2004-11-30,10.70,11.00,10.54,10.90,50400,10.90 +NASDAQ,MERC,2004-09-01,9.31,9.39,9.28,9.35,8000,9.35 +NASDAQ,MERC,2004-03-25,9.04,9.41,8.90,9.40,140400,9.40 +NASDAQ,MERC,2004-02-02,7.83,7.93,7.83,7.90,15800,7.90 +NASDAQ,MERC,2003-11-11,6.70,6.70,6.66,6.70,9200,6.70 +NASDAQ,MERC,2003-07-10,5.05,5.14,5.03,5.05,43600,5.05 +NASDAQ,MERC,2002-09-10,6.48,6.48,6.21,6.21,9400,6.21 +NASDAQ,MERC,2002-05-31,7.69,7.70,7.42,7.45,6400,7.45 +NASDAQ,MERC,2002-03-22,6.80,6.99,6.80,6.99,7900,6.99 +NASDAQ,MERC,2001-12-28,7.10,7.40,7.10,7.38,23400,7.38 +NASDAQ,MERC,2001-08-16,8.13,8.75,8.02,8.59,45100,8.59 +NASDAQ,MERC,2001-02-15,7.88,8.03,7.88,8.00,6200,8.00 +NASDAQ,MERC,2000-10-03,7.19,7.19,6.94,7.06,159100,7.06 +NASDAQ,MERC,2000-06-21,8.38,8.56,8.34,8.50,39500,8.50 +NASDAQ,MERC,2000-04-07,8.12,8.12,7.56,7.75,31400,7.74 +NASDAQ,MERC,2000-04-03,7.88,8.00,7.25,7.50,120300,7.49 +NASDAQ,MERC,2000-01-05,4.50,5.06,4.50,5.00,54900,4.99 +NASDAQ,MERC,1999-11-04,4.50,4.50,4.25,4.50,51000,4.49 +NASDAQ,MERC,1999-09-02,4.37,4.37,4.12,4.12,44800,4.12 +NASDAQ,MERC,1999-05-28,5.78,5.87,5.75,5.81,11300,5.80 +NASDAQ,MERC,1999-05-27,5.81,5.81,5.72,5.75,9600,5.74 +NASDAQ,MERC,1999-05-13,6.88,6.88,6.62,6.75,213900,6.74 +NASDAQ,MERC,1999-01-13,7.24,7.80,7.24,7.74,34400,7.71 +NASDAQ,MERC,1998-08-06,8.98,9.17,8.98,9.11,105700,9.08 +NASDAQ,MERC,1996-09-18,13.20,13.82,13.20,13.45,97600,13.37 +NASDAQ,MERC,1995-11-01,22.91,24.16,22.66,23.84,213700,23.71 +NASDAQ,MERC,1994-08-10,12.02,12.33,11.70,11.95,108200,11.89 +NASDAQ,MERC,1994-02-10,23.53,24.03,22.66,22.91,330000,22.78 +NASDAQ,MERC,1993-11-24,13.20,13.20,12.95,12.95,14100,12.88 +NASDAQ,MERC,1993-09-16,10.21,10.21,10.09,10.09,79300,10.03 +NASDAQ,MERC,1993-04-22,8.96,9.21,8.96,8.96,88800,8.92 +NASDAQ,MERC,1993-02-25,7.60,7.84,7.56,7.78,277400,7.74 +NASDAQ,MERC,1992-10-14,6.54,6.54,6.35,6.35,11600,6.32 +NASDAQ,MERC,1991-10-29,4.61,5.04,4.61,4.92,141000,4.89 +NASDAQ,MERC,1991-06-14,4.23,4.30,4.23,4.23,39800,4.21 +NASDAQ,MERC,1991-04-12,4.36,4.48,4.36,4.48,11900,4.46 +NASDAQ,MERC,1991-01-30,3.36,3.42,3.36,3.36,23600,3.34 +NASDAQ,MERC,1990-08-08,3.86,3.86,3.61,3.74,40200,3.71 +NASDAQ,MERR,2010-01-15,0.90,1.00,0.90,1.00,53900,1.00 +NASDAQ,MERR,2009-02-17,0.36,0.41,0.36,0.36,16000,0.36 +NASDAQ,MERR,2008-05-01,3.63,3.75,3.51,3.75,24100,3.75 +NASDAQ,MERR,2006-11-20,4.25,4.75,4.25,4.55,103000,4.55 +NASDAQ,MERR,2005-10-06,1.02,1.05,1.01,1.02,20800,7.14 +NASDAQ,MERR,2005-05-19,1.31,1.31,1.28,1.30,29300,9.10 +NASDAQ,MERR,2004-07-09,1.81,1.83,1.69,1.75,65200,12.25 +NASDAQ,MERR,2004-03-02,2.94,2.95,2.25,2.54,443000,17.78 +NASDAQ,MERR,2003-11-25,0.83,0.85,0.82,0.84,34900,5.88 +NASDAQ,MERR,2003-07-07,0.53,0.53,0.49,0.49,8800,3.43 +NASDAQ,MERR,2003-03-18,0.24,0.25,0.22,0.25,1400,1.75 +NASDAQ,MERR,2002-07-01,0.35,0.35,0.33,0.33,4400,2.31 +NASDAQ,MERR,2002-05-13,0.37,0.37,0.35,0.37,700,2.59 +NASDAQ,MERR,2001-08-22,0.61,0.61,0.55,0.55,4500,3.85 +NASDAQ,MERR,2000-11-01,3.00,3.00,2.81,2.94,5300,20.56 +NASDAQ,MEOH,2010-01-06,21.00,21.87,21.00,21.83,351900,21.83 +NASDAQ,MEOH,2009-11-05,17.24,17.34,17.10,17.34,147900,17.20 +NASDAQ,MEOH,2009-09-30,17.62,17.85,17.05,17.31,487400,17.17 +NASDAQ,MEOH,2009-08-18,15.72,15.80,15.53,15.68,156700,15.43 +NASDAQ,MEOH,2009-08-17,15.88,15.88,15.00,15.69,257800,15.44 +NASDAQ,MEOH,2009-02-04,6.57,6.57,6.10,6.11,789900,5.81 +NASDAQ,MEOH,2008-08-11,25.91,26.11,24.97,25.35,376100,23.62 +NASDAQ,MEOH,2007-10-10,26.84,27.18,26.68,26.73,472400,24.53 +NASDAQ,MEOH,2007-07-11,25.94,25.94,25.33,25.40,365700,23.16 +NASDAQ,MEOH,2007-04-12,22.26,22.50,22.23,22.34,353700,20.26 +NASDAQ,MEOH,2006-05-16,22.50,22.97,22.38,22.42,186500,19.90 +NASDAQ,MEOH,2006-03-30,20.26,20.67,20.26,20.38,314000,18.09 +NASDAQ,MEOH,2005-11-28,16.50,16.93,16.39,16.77,208100,14.72 +NASDAQ,MEOH,2005-11-11,16.08,16.31,15.96,16.31,132900,14.32 +NASDAQ,MEOH,2005-10-21,14.31,14.39,14.12,14.16,138100,12.43 +NASDAQ,MEOH,2005-10-03,14.86,14.90,14.76,14.88,146200,13.06 +NASDAQ,MEOH,2005-01-25,17.06,17.47,16.96,17.37,204000,14.98 +NASDAQ,MEOH,2004-09-24,13.73,14.04,13.73,14.01,332800,12.03 +NASDAQ,MEOH,2004-06-17,13.12,13.25,13.06,13.22,335400,11.28 +NASDAQ,MEOH,2004-04-26,11.40,11.51,11.32,11.32,117400,9.61 +NASDAQ,MEOH,2004-02-18,11.52,11.73,11.52,11.69,406000,9.87 +NASDAQ,MEOH,2003-07-31,9.52,9.52,9.15,9.26,103600,7.73 +NASDAQ,MEOH,2003-07-23,9.15,9.59,9.03,9.52,302800,7.95 +NASDAQ,MEOH,2001-04-17,8.49,8.73,8.43,8.68,428500,6.90 +NASDAQ,MEOH,2001-01-23,5.38,5.38,5.12,5.25,402300,4.17 +NASDAQ,MEOH,2001-01-11,6.03,6.03,5.94,6.03,265000,4.79 +NASDAQ,MEOH,2000-07-24,3.94,4.28,3.88,4.25,792200,3.38 +NASDAQ,MEOH,2000-04-05,2.12,2.12,1.94,2.00,293700,1.59 +NASDAQ,MEOH,2000-02-10,2.50,2.50,2.31,2.38,31100,1.89 +NASDAQ,MEOH,1999-11-16,2.56,2.56,2.38,2.44,96800,1.94 +NASDAQ,MEOH,1998-12-18,5.12,5.31,5.12,5.12,176500,4.07 +NASDAQ,MEOH,1998-10-27,5.62,5.62,5.44,5.62,44500,4.47 +NASDAQ,MEOH,1998-08-27,5.87,5.87,5.62,5.69,41400,4.52 +NASDAQ,MEOH,1998-08-24,6.31,6.31,6.13,6.13,19000,4.87 +NASDAQ,MEOH,1998-06-15,8.17,8.31,8.06,8.06,66800,6.41 +NASDAQ,MEOH,1998-05-22,8.56,8.75,8.56,8.62,20600,6.86 +NASDAQ,MEOH,1998-04-13,8.41,8.50,8.38,8.38,22200,6.66 +NASDAQ,MEOH,1998-01-05,8.00,8.00,7.81,7.81,149500,6.21 +NASDAQ,MEOH,1997-06-20,9.25,9.25,9.19,9.19,19400,7.30 +NASDAQ,MEOH,1997-06-05,9.19,9.31,9.19,9.19,10500,7.30 +NASDAQ,MEOH,1997-05-19,8.87,8.87,8.62,8.81,48600,7.00 +NASDAQ,MEOH,1997-03-26,9.13,9.25,9.13,9.25,8000,7.35 +NASDAQ,MEOH,1996-10-28,8.75,8.81,8.69,8.69,60500,6.91 +NASDAQ,MEOH,1996-10-11,8.69,8.81,8.62,8.75,78600,6.96 +NASDAQ,MEOH,1996-07-17,7.63,7.69,7.56,7.56,44700,6.01 +NASDAQ,MEOH,1996-05-23,7.56,7.56,7.50,7.50,73700,5.96 +NASDAQ,MEOH,1995-10-17,6.38,6.50,6.38,6.42,171200,5.10 +NASDAQ,MEOH,1995-06-29,8.31,8.50,8.31,8.50,79200,6.76 +NASDAQ,MEOH,1992-06-26,8.12,8.25,8.00,8.25,51700,6.56 +NASDAQ,MSCC,2010-01-05,18.42,18.42,17.97,18.06,1300200,18.06 +NASDAQ,MSCC,2009-12-16,16.84,17.10,16.76,16.88,613100,16.88 +NASDAQ,MSCC,2009-08-26,13.95,14.41,13.95,14.37,832800,14.37 +NASDAQ,MSCC,2009-06-29,13.61,13.80,13.45,13.60,783200,13.60 +NASDAQ,MSCC,2009-04-13,12.25,12.47,12.05,12.40,401900,12.40 +NASDAQ,MSCC,2009-03-13,10.95,11.39,10.83,11.22,1755500,11.22 +NASDAQ,MSCC,2008-12-16,14.03,14.13,13.61,14.04,1984200,14.04 +NASDAQ,MSCC,2008-12-11,13.59,14.08,12.99,13.13,1635600,13.13 +NASDAQ,MSCC,2008-07-23,24.21,24.63,23.75,24.36,1599600,24.36 +NASDAQ,MSCC,2008-01-03,22.18,22.61,22.02,22.31,677900,22.31 +NASDAQ,MSCC,2007-06-08,22.74,23.36,22.58,23.33,806900,23.33 +NASDAQ,MSCC,2007-05-31,23.14,23.26,22.89,23.05,1140100,23.05 +NASDAQ,MSCC,2005-12-01,28.00,29.50,27.96,28.74,1385000,28.74 +NASDAQ,MSCC,2005-11-29,26.95,27.23,26.92,27.02,686200,27.02 +NASDAQ,MSCC,2005-11-23,27.53,27.71,27.23,27.28,1226400,27.28 +NASDAQ,MSCC,2005-05-27,20.15,20.29,19.86,20.07,590000,20.07 +NASDAQ,MSCC,2005-03-09,16.10,16.44,15.74,15.77,622400,15.77 +NASDAQ,MSCC,2005-02-16,17.22,17.58,17.10,17.37,535600,17.37 +NASDAQ,MSCC,2003-12-29,24.50,24.95,24.20,24.25,789000,12.12 +NASDAQ,MSCC,2003-11-19,20.56,21.34,20.47,20.89,949800,10.44 +NASDAQ,MSCC,2003-09-16,17.84,18.55,17.84,18.55,1054000,9.27 +NASDAQ,MSCC,2002-10-21,6.09,6.90,6.00,6.73,622800,3.37 +NASDAQ,MSCC,2002-09-25,5.46,6.20,5.40,6.10,358000,3.05 +NASDAQ,MSCC,2002-05-28,14.34,14.58,13.96,14.50,1011200,7.25 +NASDAQ,MSCC,2002-05-08,12.88,14.65,12.78,14.65,1474800,7.32 +NASDAQ,MSCC,2001-08-21,58.14,60.00,53.10,53.75,2542800,13.44 +NASDAQ,MSCC,2001-03-30,25.36,28.25,24.62,28.00,707200,7.00 +NASDAQ,MSCC,2001-01-22,46.38,48.50,46.25,48.50,617600,12.12 +NASDAQ,MSCC,1998-08-18,9.62,10.25,9.62,10.00,51200,2.50 +NASDAQ,MSCC,1998-07-16,9.62,9.62,9.38,9.50,9200,2.38 +NASDAQ,MSCC,1998-06-12,12.75,12.88,12.38,12.38,44000,3.09 +NASDAQ,MSCC,1998-05-07,14.00,14.12,13.88,14.00,80000,3.50 +NASDAQ,MSCC,1998-04-08,15.25,15.50,15.06,15.44,25200,3.86 +NASDAQ,MSCC,1996-12-30,14.00,14.88,13.88,14.38,1092800,3.59 +NASDAQ,MSCC,1996-07-09,9.62,10.12,9.62,10.12,125600,2.53 +NASDAQ,MSCC,1995-05-15,5.87,5.87,5.75,5.75,6800,1.44 +NASDAQ,MSCC,1994-04-05,4.25,4.25,4.12,4.25,28400,1.06 +NASDAQ,MSCC,1994-01-06,5.00,5.00,4.75,4.88,46400,1.22 +NASDAQ,MSCC,1993-12-15,5.00,5.12,5.00,5.00,55200,1.25 +NASDAQ,MSCC,1993-06-29,3.25,3.25,3.06,3.13,27200,0.78 +NASDAQ,MSCC,1993-04-28,2.38,2.38,2.38,2.38,7600,0.59 +NASDAQ,MSCC,1992-09-11,2.12,2.12,2.12,2.12,2000,0.53 +NASDAQ,MSCC,1992-08-05,2.25,2.50,2.25,2.50,16000,0.62 +NASDAQ,MSCC,1992-02-27,2.12,2.12,2.12,2.12,2400,0.53 +NASDAQ,MSCC,1991-04-08,1.56,1.75,1.44,1.56,66400,0.39 +NASDAQ,MSCC,1990-11-05,0.88,1.06,0.88,0.88,2400,0.22 +NASDAQ,MSCC,1990-06-26,1.75,1.75,1.63,1.75,120400,0.44 +NASDAQ,MSCC,1990-06-15,1.75,1.81,1.63,1.75,172000,0.44 +NASDAQ,MNRO,2009-07-28,27.43,27.43,26.10,26.60,351200,26.47 +NASDAQ,MNRO,2009-01-09,24.02,24.27,23.00,23.09,93100,22.81 +NASDAQ,MNRO,2008-08-06,19.53,19.95,18.95,19.13,78700,18.84 +NASDAQ,MNRO,2008-04-10,17.31,17.88,17.23,17.63,139100,17.23 +NASDAQ,MNRO,2007-11-26,21.36,21.68,19.94,20.05,104000,19.53 +NASDAQ,MNRO,2007-04-20,36.13,36.83,35.40,36.50,59200,23.58 +NASDAQ,MNRO,2007-04-05,35.40,35.40,35.00,35.07,25200,22.61 +NASDAQ,MNRO,2007-01-23,35.93,36.26,35.83,36.06,179000,23.25 +NASDAQ,MNRO,2006-06-29,34.08,34.26,32.21,33.08,213600,21.20 +NASDAQ,MNRO,2005-05-13,25.63,25.63,24.93,24.96,31800,15.89 +NASDAQ,MNRO,2005-04-29,25.19,25.93,24.72,25.60,86800,16.30 +NASDAQ,MNRO,2004-12-27,24.11,24.17,23.85,23.85,10800,15.19 +NASDAQ,MNRO,2004-09-23,20.44,21.15,20.25,20.31,21300,12.93 +NASDAQ,MNRO,2004-06-24,24.14,24.89,23.76,24.16,32000,15.38 +NASDAQ,MNRO,2004-03-18,24.13,24.65,24.01,24.28,24600,15.46 +NASDAQ,MNRO,2003-03-14,20.60,21.27,20.40,21.16,36000,8.98 +NASDAQ,MNRO,2003-02-28,20.79,21.19,20.29,20.29,35100,8.61 +NASDAQ,MNRO,2003-02-14,19.87,20.06,19.87,20.01,1800,8.49 +NASDAQ,MNRO,2003-01-30,18.60,18.69,18.45,18.46,17100,7.84 +NASDAQ,MNRO,2003-01-24,18.00,18.08,17.50,17.91,34800,7.60 +NASDAQ,MNRO,2002-11-26,17.20,17.20,16.10,16.60,89600,7.05 +NASDAQ,MNRO,2002-10-29,17.55,17.86,17.50,17.86,32400,7.58 +NASDAQ,MNRO,2002-10-18,18.19,18.42,17.60,18.04,9000,7.66 +NASDAQ,MNRO,2002-09-12,18.40,18.40,18.10,18.10,14800,7.68 +NASDAQ,MNRO,2002-08-26,16.75,18.49,16.75,18.00,152100,7.64 +NASDAQ,MNRO,2002-02-14,15.98,16.00,15.95,15.95,6800,6.77 +NASDAQ,MNRO,2000-12-20,9.00,9.00,8.94,8.94,10400,3.79 +NASDAQ,MNRO,1999-10-08,6.75,6.88,6.75,6.88,4800,2.92 +NASDAQ,MNRO,1999-07-12,8.25,8.25,8.25,8.25,1800,3.50 +NASDAQ,MNRO,1999-02-05,7.88,7.88,7.25,7.25,41700,3.08 +NASDAQ,MNRO,1998-12-17,8.38,8.62,8.06,8.44,21000,3.58 +NASDAQ,MNRO,1998-10-20,8.44,8.62,8.44,8.62,5800,3.66 +NASDAQ,MNRO,1998-05-19,16.87,17.25,16.87,17.25,12300,6.97 +NASDAQ,MNRO,1998-04-02,16.62,16.75,16.62,16.75,34500,6.77 +NASDAQ,MNRO,1998-02-19,15.25,15.25,14.50,15.00,5700,6.06 +NASDAQ,MNRO,1998-01-13,14.50,14.50,14.13,14.13,6400,5.71 +NASDAQ,MNRO,1997-01-24,16.50,17.00,16.25,16.56,89800,6.38 +NASDAQ,MNRO,1996-11-26,14.75,15.50,14.75,15.50,1000,5.97 +NASDAQ,MNRO,1996-03-29,16.00,16.00,16.00,16.00,2600,5.87 +NASDAQ,MNRO,1995-04-04,18.50,18.50,18.00,18.00,15600,6.60 +NASDAQ,MNRO,1995-03-29,17.37,17.50,17.37,17.50,53400,6.42 +NASDAQ,MNRO,1995-03-22,16.50,16.50,16.50,16.50,800,6.05 +NASDAQ,MNRO,1994-08-29,18.25,18.25,18.25,18.25,10400,6.69 +NASDAQ,MNRO,1994-03-23,17.25,17.50,17.00,17.12,207300,6.28 +NASDAQ,MNRO,1993-11-11,15.00,15.12,15.00,15.12,17400,5.55 +NASDAQ,MNRO,1993-10-08,13.75,13.87,13.75,13.87,1500,5.09 +NASDAQ,MNRO,1992-07-27,13.25,14.00,13.25,13.25,5700,4.86 +NASDAQ,MNRO,1992-07-08,13.75,13.75,13.63,13.63,23400,5.00 +NASDAQ,MNRO,1992-06-30,13.50,14.25,13.50,14.25,30200,5.23 +NASDAQ,MBVA,2009-02-06,0.16,0.24,0.16,0.24,362700,0.24 +NASDAQ,MBVA,2008-12-16,0.45,0.46,0.44,0.44,31000,0.44 +NASDAQ,MBVA,2008-12-11,0.61,0.61,0.30,0.44,1059000,0.44 +NASDAQ,MBVA,2007-12-24,5.39,5.85,5.39,5.63,10300,5.63 +NASDAQ,MBVA,2007-07-19,8.62,8.74,8.41,8.50,15100,8.48 +NASDAQ,MBVA,2006-11-13,8.99,9.01,8.92,9.00,12800,8.94 +NASDAQ,MBVA,2006-03-17,9.41,9.49,9.11,9.40,11800,9.28 +NASDAQ,MBVA,2006-03-15,9.28,9.68,9.27,9.44,16400,9.32 +NASDAQ,MBVA,2005-12-08,8.27,8.40,8.19,8.34,7700,8.21 +NASDAQ,MBVA,2005-02-11,8.62,9.00,8.60,8.61,28800,8.48 +NASDAQ,MBVA,2004-07-08,7.51,7.69,7.50,7.56,146500,7.44 +NASDAQ,MBVA,2003-11-18,7.21,7.39,7.21,7.39,1500,7.28 +NASDAQ,MBVA,2003-07-21,7.80,7.80,7.80,7.80,000,7.68 +NASDAQ,MBVA,2003-03-13,6.65,6.88,6.65,6.80,54700,6.69 +NASDAQ,MBVA,2003-02-05,6.96,6.96,6.96,6.96,600,6.85 +NASDAQ,MYL,2009-03-09,11.85,12.29,11.82,12.00,6612200,12.00 +NASDAQ,MYL,2008-10-13,8.10,8.80,7.44,8.70,10861700,8.70 +NASDAQ,MYL,2008-09-02,12.89,13.14,12.68,12.83,5319000,12.83 +NASDAQ,MYL,2007-10-15,15.70,15.86,15.61,15.69,2473800,15.69 +NASDAQ,MYL,2007-09-28,16.29,16.36,15.93,15.96,4189200,15.96 +NASDAQ,MYL,2007-09-12,15.46,15.57,15.34,15.39,4929100,15.39 +NASDAQ,MYL,2007-08-31,15.16,15.22,15.04,15.10,1539500,15.10 +NASDAQ,MYL,2007-08-22,15.05,15.33,14.84,15.29,3652700,15.29 +NASDAQ,MYL,2007-05-08,22.20,22.30,22.03,22.08,1707400,22.01 +NASDAQ,MYL,2006-03-07,22.95,23.35,22.85,23.29,2167500,22.89 +NASDAQ,MYL,2006-02-08,21.95,22.05,21.59,21.92,2025000,21.54 +NASDAQ,MYL,2006-02-03,20.75,21.86,20.75,21.32,10074300,20.95 +NASDAQ,MYL,2006-01-26,19.47,19.84,19.45,19.70,1457800,19.36 +NASDAQ,MYL,2005-02-18,15.91,16.24,15.82,16.15,794300,15.69 +NASDAQ,MYL,2005-01-03,17.63,17.74,17.50,17.56,1252000,17.06 +NASDAQ,MYL,2004-08-04,15.36,15.70,15.04,15.65,6514100,15.16 +NASDAQ,MYL,2004-06-29,20.03,20.20,20.01,20.15,2326000,19.51 +NASDAQ,MYL,2004-06-23,21.64,21.64,19.80,20.86,12341300,20.17 +NASDAQ,MYL,2004-01-09,24.30,24.90,24.18,24.73,1664600,23.89 +NASDAQ,MYL,2003-10-22,28.04,28.04,27.10,27.40,1258600,26.43 +NASDAQ,MYL,2003-06-18,35.30,35.73,33.88,34.27,2554000,22.00 +NASDAQ,MYL,2003-06-16,34.10,35.63,34.09,35.35,3247600,22.69 +NASDAQ,MYL,2003-03-17,27.45,28.67,27.43,28.54,2124400,18.30 +NASDAQ,MYL,2002-07-16,28.65,29.85,28.46,29.17,2236700,12.44 +NASDAQ,MYL,2001-09-06,33.32,33.42,33.05,33.22,1480500,14.09 +NASDAQ,MYL,2001-01-05,22.06,22.25,21.12,21.19,1895200,8.96 +NASDAQ,MYL,2000-12-08,26.44,27.00,25.75,26.94,1202200,11.37 +NASDAQ,MYL,1998-09-17,28.31,28.31,27.62,27.87,644800,11.59 +NASDAQ,MYL,1997-11-24,23.19,23.37,22.87,23.31,1217200,9.65 +NASDAQ,MYL,1997-09-19,24.50,24.75,24.06,24.31,3027200,10.04 +NASDAQ,MYL,1997-05-14,13.38,13.75,13.13,13.50,2221600,5.56 +NASDAQ,MYL,1997-04-25,12.38,12.63,12.13,12.50,1370500,5.15 +NASDAQ,MYL,1997-02-11,15.63,16.25,15.50,16.12,596500,6.62 +NASDAQ,MYL,1996-08-08,15.38,15.38,15.25,15.38,415600,6.29 +NASDAQ,MYL,1996-07-30,15.13,15.25,14.75,15.00,800100,6.14 +NASDAQ,MYL,1995-03-30,32.13,32.63,31.62,32.00,921700,8.64 +NASDAQ,MYL,1995-01-10,25.37,25.37,24.75,24.87,1785700,6.71 +NASDAQ,MYL,1994-05-26,19.75,19.87,19.50,19.75,790100,5.30 +NASDAQ,MYL,1994-05-05,19.37,19.75,19.37,19.75,2262600,5.30 +NASDAQ,MYL,1994-02-22,23.62,23.62,23.12,23.37,951800,6.25 +NASDAQ,MYL,1993-11-02,31.75,33.00,31.25,31.62,8276200,8.45 +NASDAQ,MYL,1993-08-02,23.00,23.12,22.62,22.75,1604500,6.07 +NASDAQ,MYL,1993-01-29,35.25,36.13,35.25,35.88,735800,9.55 +NASDAQ,MYL,1992-10-01,25.25,25.87,25.12,25.87,763400,6.88 +NASDAQ,MYL,1992-07-10,39.50,41.13,39.50,40.88,1134000,5.43 +NASDAQ,MYL,1991-05-22,23.00,23.50,23.00,23.37,730400,3.08 +NASDAQ,MYL,1991-01-15,17.25,17.50,17.12,17.50,622400,2.30 +NASDAQ,MYL,1990-11-06,17.00,17.00,16.50,16.75,1295300,2.20 +NASDAQ,MYL,1990-10-08,18.62,18.62,18.25,18.37,488000,2.41 +NASDAQ,MYL,1990-08-29,16.75,17.12,16.62,16.87,443500,2.21 +NASDAQ,MYL,1990-01-22,20.25,20.62,18.75,19.00,4672400,2.48 +NASDAQ,MYL,1988-08-31,10.75,10.75,10.63,10.75,198400,1.39 +NASDAQ,MSDXP,2009-09-24,27.55,27.55,27.55,27.55,000,26.36 +NASDAQ,MSDXP,2009-07-28,27.28,27.70,26.55,27.70,1300,26.51 +NASDAQ,MSDXP,2009-06-16,26.25,26.25,26.25,26.25,000,25.12 +NASDAQ,MSDXP,2009-06-03,25.00,26.25,25.00,26.25,1300,25.12 +NASDAQ,MSDXP,2008-12-05,23.90,23.90,23.90,23.90,600,21.77 +NASDAQ,MSDXP,2008-08-27,25.84,25.84,25.84,25.84,000,22.29 +NASDAQ,MSDXP,2008-03-18,26.76,26.76,26.76,26.76,800,22.05 +NASDAQ,MSDXP,2007-07-27,27.15,27.15,27.15,27.15,000,21.37 +NASDAQ,MSDXP,2007-07-20,27.60,27.60,27.60,27.60,000,21.72 +NASDAQ,MSDXP,2007-03-22,27.70,27.70,27.70,27.70,400,20.82 +NASDAQ,MSDXP,2007-02-08,27.51,27.67,27.51,27.67,700,20.79 +NASDAQ,MSDXP,2007-02-01,27.59,27.59,27.09,27.09,600,20.36 +NASDAQ,MSDXP,2007-01-05,26.69,26.69,26.69,26.69,1800,20.06 +NASDAQ,MSDXP,2006-12-05,26.90,26.99,26.90,26.99,1100,20.28 +NASDAQ,MSDXP,2006-11-14,27.90,27.90,27.90,27.90,000,20.03 +NASDAQ,MSDXP,2006-09-21,27.80,27.80,27.80,27.80,400,19.96 +NASDAQ,MSDXP,2006-03-20,29.41,29.41,29.41,29.41,000,20.17 +NASDAQ,MSDXP,2005-12-28,28.15,28.15,28.15,28.15,200,19.31 +NASDAQ,MSDXP,2005-12-07,27.76,27.76,27.76,27.76,000,19.04 +NASDAQ,MSDXP,2005-09-09,28.65,28.65,28.65,28.65,000,18.83 +NASDAQ,MSDXP,2005-07-15,28.36,28.36,28.36,28.36,800,18.64 +NASDAQ,MSDXP,2005-04-28,29.65,29.65,29.65,29.65,000,18.68 +NASDAQ,MSDXP,2005-03-31,28.77,29.05,28.77,29.05,600,18.30 +NASDAQ,MSDXP,2005-01-05,30.12,30.12,30.12,30.12,000,18.97 +NASDAQ,MSDXP,2004-06-22,30.25,30.25,30.25,30.25,000,18.28 +NASDAQ,MSDXP,2002-08-15,28.55,28.55,28.55,28.55,000,15.26 +NASDAQ,MSDXP,2002-04-04,28.48,28.48,28.48,28.48,000,14.55 +NASDAQ,MSDXP,2002-02-06,28.10,28.10,28.10,28.10,000,14.36 +NASDAQ,MSDXP,1999-08-24,28.35,28.35,28.35,28.35,1000,11.50 +NASDAQ,MSDXP,1999-06-15,28.47,28.47,28.47,28.47,700,11.55 +NASDAQ,MSDXP,1999-03-10,28.59,29.19,28.59,29.19,600,11.84 +NASDAQ,MNRTP,2009-09-14,20.00,20.00,20.00,20.00,600,19.55 +NASDAQ,MNRTP,2008-07-21,21.01,21.01,21.00,21.01,1000,17.98 +NASDAQ,MNRTP,2008-05-23,21.25,21.28,21.11,21.11,4000,18.07 +NASDAQ,MNRTP,2008-04-29,21.58,21.58,21.55,21.55,900,18.04 +NASDAQ,MNRTP,2008-03-20,21.00,21.00,21.00,21.00,700,17.58 +NASDAQ,MNRTP,2007-12-11,20.59,20.60,20.59,20.60,500,16.87 +NASDAQ,MNRTP,2007-10-08,23.10,23.10,23.00,23.00,1000,18.41 +NASDAQ,MNRTP,2007-08-21,23.90,24.25,23.90,24.25,1600,19.03 +NASDAQ,MENT,2010-01-08,8.53,8.87,8.53,8.80,435200,8.80 +NASDAQ,MENT,2009-05-05,7.35,7.43,7.08,7.23,650100,7.23 +NASDAQ,MENT,2009-01-21,4.78,5.22,4.66,5.16,405300,5.16 +NASDAQ,MENT,2008-04-16,8.89,9.06,8.80,8.94,1164000,8.94 +NASDAQ,MENT,2008-04-09,9.13,9.13,8.80,8.92,907100,8.92 +NASDAQ,MENT,2007-10-23,16.10,16.21,15.90,16.19,712400,16.19 +NASDAQ,MENT,2007-08-17,12.55,12.55,12.07,12.21,1487900,12.21 +NASDAQ,MENT,2007-06-04,14.17,14.31,13.92,14.04,1885700,14.04 +NASDAQ,MENT,2006-11-13,17.52,17.62,17.39,17.50,773900,17.50 +NASDAQ,MENT,2006-10-11,15.01,15.19,14.85,15.06,1194500,15.06 +NASDAQ,MENT,2006-09-27,14.24,14.57,14.24,14.40,1051500,14.40 +NASDAQ,MENT,2005-12-08,9.25,9.47,9.06,9.20,367200,9.20 +NASDAQ,MENT,2005-08-17,8.13,8.37,8.08,8.31,900300,8.31 +NASDAQ,MENT,2004-05-25,16.06,16.35,15.87,16.23,663600,16.23 +NASDAQ,MENT,2003-04-01,8.88,9.16,8.77,8.95,516700,8.95 +NASDAQ,MENT,2002-12-19,7.65,7.99,7.59,7.90,771400,7.90 +NASDAQ,MENT,2002-11-13,10.55,10.85,10.11,10.61,970500,10.61 +NASDAQ,MENT,2002-02-12,22.45,22.68,21.76,22.36,595600,22.36 +NASDAQ,MENT,2002-01-24,25.28,26.25,25.19,25.69,552100,25.69 +NASDAQ,MENT,2001-08-20,17.00,17.30,16.82,17.30,902800,17.30 +NASDAQ,MENT,2001-05-15,26.29,26.31,25.60,26.09,595800,26.09 +NASDAQ,MENT,2000-10-30,22.88,23.75,22.75,23.50,1650300,23.50 +NASDAQ,MENT,2000-09-14,21.72,22.88,21.72,22.00,1466100,22.00 +NASDAQ,MENT,1999-07-19,14.19,14.25,13.50,14.25,478500,14.25 +NASDAQ,MENT,1999-07-08,12.56,13.50,12.38,13.50,969900,13.50 +NASDAQ,MENT,1999-04-16,13.12,13.19,12.94,13.06,367200,13.06 +NASDAQ,MENT,1999-02-24,14.62,14.75,14.06,14.31,958600,14.31 +NASDAQ,MENT,1998-10-15,7.00,7.56,6.62,6.69,176400,6.69 +NASDAQ,MENT,1998-07-14,9.38,9.75,9.31,9.69,285100,9.69 +NASDAQ,MENT,1997-10-07,12.06,12.06,11.87,12.00,172100,12.00 +NASDAQ,MENT,1997-08-12,10.19,10.25,9.94,10.00,201600,10.00 +NASDAQ,MENT,1997-06-30,8.87,9.31,8.84,9.25,796100,9.25 +NASDAQ,MENT,1997-05-12,7.37,7.63,7.12,7.50,2857900,7.50 +NASDAQ,MENT,1996-02-13,15.00,15.25,14.62,14.62,276400,14.62 +NASDAQ,MENT,1996-01-25,16.12,16.37,15.00,15.13,837600,15.13 +NASDAQ,MENT,1995-06-30,17.25,17.50,17.25,17.25,203100,17.25 +NASDAQ,MENT,1995-05-22,17.12,18.00,17.00,17.75,946900,17.75 +NASDAQ,MENT,1995-02-03,13.50,13.75,13.25,13.50,646900,13.50 +NASDAQ,MENT,1994-12-28,15.13,15.25,14.87,14.87,206800,14.87 +NASDAQ,MENT,1994-06-29,10.63,10.63,10.37,10.37,129500,10.37 +NASDAQ,MENT,1993-03-05,9.25,9.50,9.00,9.50,94700,9.37 +NASDAQ,MENT,1992-01-17,16.30,17.02,16.06,16.54,280300,15.85 +NASDAQ,MENT,1991-07-01,15.82,16.30,15.58,15.82,194900,15.16 +NASDAQ,MENT,1991-03-13,14.57,14.81,14.33,14.81,564000,14.14 +NASDAQ,MENT,1990-11-05,9.79,10.99,9.79,10.75,430000,10.26 +NASDAQ,MENT,1990-07-09,16.43,16.67,16.19,16.43,466000,15.62 +NASDAQ,MENT,1990-01-25,17.86,18.33,17.62,17.86,493500,16.98 +NASDAQ,MENT,1988-03-16,24.85,25.91,24.61,25.56,514400,12.07 +NASDAQ,MITSY,2010-01-21,315.85,317.93,307.36,307.36,4700,307.36 +NASDAQ,MITSY,2009-12-29,291.60,292.40,287.32,287.51,2600,287.51 +NASDAQ,MITSY,2009-09-21,277.35,279.72,276.38,277.68,5300,277.68 +NASDAQ,MITSY,2008-09-19,283.35,319.91,275.00,296.62,2900,296.62 +NASDAQ,MITSY,2008-03-14,449.10,452.66,441.00,445.00,900,445.00 +NASDAQ,MITSY,2007-08-03,440.08,443.99,439.61,439.61,2400,439.61 +NASDAQ,MITSY,2007-02-16,350.93,350.93,339.82,339.84,2400,339.84 +NASDAQ,MITSY,2004-02-06,153.00,154.00,153.00,154.00,73700,149.36 +NASDAQ,MITSY,2003-07-09,114.49,115.49,114.49,115.00,1400,110.97 +NASDAQ,MITSY,2003-03-21,98.75,98.75,98.75,98.75,000,94.65 +NASDAQ,MITSY,2002-09-09,106.50,109.00,106.50,109.00,400,103.78 +NASDAQ,MITSY,2002-05-21,144.51,146.74,144.51,146.74,300,139.71 +NASDAQ,MITSY,2002-05-17,140.80,141.29,140.80,141.29,1100,134.52 +NASDAQ,MITSY,2002-01-24,102.08,102.08,102.08,102.08,000,96.69 +NASDAQ,MITSY,2001-10-22,118.25,118.25,118.25,118.25,000,112.00 +NASDAQ,MITSY,2001-08-08,135.95,135.95,135.95,135.95,000,128.07 +NASDAQ,MITSY,2001-03-21,98.00,98.00,98.00,98.00,000,91.68 +NASDAQ,MITSY,2000-07-24,146.81,146.81,146.81,146.81,000,136.51 +NASDAQ,MITSY,2000-03-31,155.00,164.50,155.00,164.50,3700,152.96 +NASDAQ,MITSY,1999-02-22,106.50,106.50,106.50,106.50,000,97.92 +NASDAQ,MITSY,1998-11-16,106.00,106.00,106.00,106.00,000,97.46 +NASDAQ,MITSY,1998-10-29,107.00,108.00,107.00,108.00,900,99.30 +NASDAQ,MITSY,1998-01-14,99.00,99.00,99.00,99.00,000,90.60 +NASDAQ,MITSY,1997-12-24,119.25,119.25,119.25,119.25,300,109.13 +NASDAQ,MITSY,1997-08-14,184.00,184.00,184.00,184.00,000,168.06 +NASDAQ,MITSY,1997-04-30,151.00,151.00,151.00,151.00,200,137.92 +NASDAQ,MITSY,1997-04-16,150.00,150.00,150.00,150.00,000,137.01 +NASDAQ,MITSY,1997-03-20,143.50,143.50,143.50,143.50,000,130.80 +NASDAQ,MITSY,1996-12-18,167.50,167.50,167.50,167.50,000,152.68 +NASDAQ,MITSY,1996-10-31,161.00,161.00,161.00,161.00,30600,146.75 +NASDAQ,MITSY,1996-07-10,178.75,178.75,178.75,178.75,000,162.64 +NASDAQ,MITSY,1996-03-26,176.75,176.75,176.75,176.75,000,160.54 +NASDAQ,MITSY,1996-02-23,180.00,180.00,180.00,180.00,900,163.49 +NASDAQ,MITSY,1996-01-25,175.38,176.00,175.38,176.00,23800,159.86 +NASDAQ,MAKO,2009-06-08,8.53,8.57,8.47,8.50,25000,8.50 +NASDAQ,MAKO,2008-10-10,6.02,6.56,5.23,6.00,63800,6.00 +NASDAQ,MAKO,2008-07-03,7.30,7.33,7.17,7.20,6800,7.20 +NASDAQ,MDSO,2009-12-29,15.28,15.84,15.25,15.58,171300,15.58 +NASDAQ,MDSO,2009-09-23,16.05,16.25,15.87,15.98,33700,15.98 +NASDAQ,MDSO,2009-07-29,17.30,17.43,16.63,17.43,34900,17.43 +NASDAQ,MBLX,2009-08-19,9.83,10.65,9.83,10.60,70800,10.60 +NASDAQ,MBLX,2008-06-26,10.31,10.37,10.10,10.14,444000,10.14 +NASDAQ,MBLX,2007-11-08,25.00,25.00,22.88,24.57,291600,24.57 +NASDAQ,MBLX,2007-07-10,26.21,26.37,25.38,25.38,218000,25.38 +NASDAQ,MBLX,2007-06-11,21.50,21.69,21.01,21.08,314000,21.08 +NASDAQ,MBLX,2007-04-03,16.65,17.20,16.65,17.20,55800,17.20 +NASDAQ,MBLX,2007-03-08,19.01,19.01,17.75,18.23,145900,18.23 +NASDAQ,MXIM,2008-08-01,19.67,19.99,19.22,19.25,1445300,17.85 +NASDAQ,MXIM,2007-09-10,30.32,30.47,29.83,29.94,4669100,26.77 +NASDAQ,MXIM,2007-03-20,31.65,32.24,31.42,31.75,5146800,28.08 +NASDAQ,MXIM,2006-05-26,31.22,31.22,30.66,30.88,6513100,26.89 +NASDAQ,MXIM,2006-04-18,36.04,36.90,35.88,36.78,5384700,31.91 +NASDAQ,MXIM,2006-04-04,37.00,37.59,36.80,37.02,2865700,32.12 +NASDAQ,MXIM,2005-09-09,43.42,43.99,43.20,43.93,5051400,37.87 +NASDAQ,MXIM,2005-02-15,42.41,43.63,42.22,42.74,9992500,36.66 +NASDAQ,MXIM,2004-08-19,45.37,45.87,45.05,45.79,5560700,39.09 +NASDAQ,MXIM,2004-08-18,44.51,45.77,44.33,45.58,6554300,38.91 +NASDAQ,MXIM,2004-04-21,46.49,46.74,45.25,46.40,6167100,39.47 +NASDAQ,MXIM,2003-01-30,32.64,33.33,30.65,30.80,11083300,26.03 +NASDAQ,MXIM,2002-10-15,26.82,27.80,26.44,27.74,12807600,23.43 +NASDAQ,MXIM,2002-09-20,24.83,25.01,23.73,24.20,9279100,20.44 +NASDAQ,MXIM,2002-09-18,25.01,25.77,24.82,25.31,9538300,21.38 +NASDAQ,MXIM,2001-11-28,53.75,54.18,50.90,51.31,6921000,43.33 +NASDAQ,MXIM,2001-09-27,35.15,35.60,32.20,33.68,9175400,28.44 +NASDAQ,MXIM,2001-03-19,44.88,48.25,44.50,48.12,3785000,40.64 +NASDAQ,MXIM,2000-10-25,66.38,67.50,53.62,57.19,21255600,48.30 +NASDAQ,MXIM,1999-12-14,86.00,86.00,79.50,79.75,5136400,33.68 +NASDAQ,MXIM,1998-09-28,29.56,29.88,28.50,28.94,942800,12.22 +NASDAQ,MXIM,1998-04-07,34.88,35.00,32.69,33.87,5324600,14.30 +NASDAQ,MXIM,1998-03-03,38.13,38.25,36.75,37.12,3600200,15.68 +NASDAQ,MXIM,1997-09-10,71.50,73.12,71.25,71.62,3093600,15.12 +NASDAQ,MXIM,1997-08-29,68.50,69.25,68.12,69.12,936400,14.59 +NASDAQ,MXIM,1997-07-17,66.88,67.50,64.50,65.50,2204400,13.83 +NASDAQ,MXIM,1997-06-05,51.25,53.50,51.12,53.38,1880800,11.27 +NASDAQ,MXIM,1996-01-11,34.00,34.25,33.00,33.75,3768000,7.13 +NASDAQ,MXIM,1995-05-15,49.50,49.50,46.63,46.75,4598400,4.94 +NASDAQ,MXIM,1995-02-22,32.50,32.50,30.75,31.00,1388800,3.27 +NASDAQ,MXIM,1994-09-22,60.25,60.75,59.25,60.25,1580800,3.18 +NASDAQ,MXIM,1994-06-08,53.50,53.50,52.00,52.87,2435200,2.79 +NASDAQ,MXIM,1994-03-09,54.50,54.50,53.25,53.25,1171200,2.81 +NASDAQ,MXIM,1993-10-11,38.12,39.25,38.00,38.50,3126400,2.03 +NASDAQ,MXIM,1993-10-05,41.75,42.00,40.00,40.00,1750400,2.11 +NASDAQ,MXIM,1992-11-23,25.87,26.25,25.50,26.00,84800,1.37 +NASDAQ,MXIM,1992-08-12,24.00,24.00,23.50,23.75,1132800,1.25 +NASDAQ,MXIM,1992-01-29,27.00,27.25,27.00,27.00,409600,1.43 +NASDAQ,MXIM,1991-12-05,20.00,20.00,19.50,19.75,1568000,1.04 +NASDAQ,MXIM,1991-11-11,21.50,21.75,21.25,21.37,440000,1.13 +NASDAQ,MXIM,1991-08-29,18.62,19.00,18.25,18.25,480000,0.96 +NASDAQ,MXIM,1991-08-09,18.62,18.62,18.25,18.50,662400,0.98 +NASDAQ,MXIM,1991-03-21,16.25,16.50,16.00,16.25,1902400,0.86 +NASDAQ,MXIM,1991-01-11,11.00,11.38,11.00,11.38,1404800,0.60 +NASDAQ,MXIM,1990-12-05,10.62,10.87,10.50,10.75,99200,0.57 +NASDAQ,MXIM,1990-11-20,10.00,10.38,10.00,10.25,3134400,0.54 +NASDAQ,MXIM,1990-10-09,8.50,8.50,8.25,8.25,4800,0.44 +NASDAQ,MXIM,1990-07-31,11.38,11.38,11.00,11.00,54400,0.58 +NASDAQ,MXIM,1990-04-16,10.38,10.75,10.38,10.50,638400,0.55 +NASDAQ,MGAM,2009-11-16,5.39,5.58,5.29,5.55,146000,5.55 +NASDAQ,MGAM,2009-10-12,5.04,5.22,4.90,5.14,214200,5.14 +NASDAQ,MGAM,2008-10-13,4.18,4.18,3.84,3.90,149600,3.90 +NASDAQ,MGAM,2008-05-13,5.09,5.41,4.95,5.19,365500,5.19 +NASDAQ,MGAM,2007-05-14,11.38,11.73,11.26,11.28,268300,11.28 +NASDAQ,MGAM,2006-12-14,9.40,9.78,9.05,9.40,557800,9.40 +NASDAQ,MGAM,2006-05-04,12.52,14.72,12.45,14.09,1350500,14.09 +NASDAQ,MGAM,2005-09-12,9.99,10.23,9.86,10.09,232700,10.09 +NASDAQ,MGAM,2005-06-27,10.96,11.08,10.85,10.99,166700,10.99 +NASDAQ,MGAM,2005-03-14,8.94,8.94,8.69,8.82,397500,8.82 +NASDAQ,MGAM,2004-10-14,14.60,14.64,14.21,14.35,590600,14.35 +NASDAQ,MGAM,2003-01-07,28.18,28.18,27.61,27.72,420400,13.86 +NASDAQ,MGAM,2002-11-15,21.71,23.45,21.60,23.00,597200,11.50 +NASDAQ,MGAM,2002-04-22,28.12,30.96,28.05,29.60,3157800,14.80 +NASDAQ,MGAM,2002-01-10,38.95,39.10,36.93,37.15,144000,12.38 +NASDAQ,MGAM,2001-06-20,19.01,20.75,18.90,20.60,688500,6.87 +NASDAQ,MGAM,2001-01-31,6.25,6.44,6.25,6.38,13500,2.12 +NASDAQ,MGAM,2000-10-18,5.27,5.62,5.25,5.25,46500,1.75 +NASDAQ,MGAM,2000-05-22,3.06,3.31,2.97,3.16,62700,1.05 +NASDAQ,MGAM,2000-04-25,3.13,3.47,3.13,3.34,20700,1.11 +NASDAQ,MGAM,1999-10-21,3.61,3.62,3.56,3.62,11700,1.21 +NASDAQ,MGAM,1999-05-24,7.06,7.16,6.94,7.03,126300,2.34 +NASDAQ,MGAM,1998-01-22,10.00,10.12,9.88,10.03,180900,3.34 +NASDAQ,MGAM,1998-01-20,10.37,10.44,10.00,10.00,729300,3.33 +NASDAQ,MGAM,1997-04-08,10.12,10.37,10.00,10.12,235500,3.38 +NASDAQ,MGAM,1997-03-12,8.38,8.38,8.00,8.25,392100,2.75 +NASDAQ,MROE,2009-09-21,6.60,6.70,6.60,6.70,11000,6.69 +NASDAQ,MROE,2009-09-17,7.00,7.05,6.75,7.05,6400,7.04 +NASDAQ,MROE,2009-08-12,7.05,7.05,7.05,7.05,000,7.03 +NASDAQ,MROE,2009-05-11,7.50,7.51,7.50,7.51,2400,7.48 +NASDAQ,MROE,2009-01-27,8.06,8.06,8.05,8.05,800,7.89 +NASDAQ,MROE,2008-10-28,11.15,11.15,11.15,11.15,000,10.77 +NASDAQ,MROE,2008-07-07,12.90,12.90,12.90,12.90,200,12.32 +NASDAQ,MROE,2008-05-13,14.25,14.25,14.25,14.25,100,13.47 +NASDAQ,MROE,2008-02-07,14.97,14.97,14.97,14.97,200,14.02 +NASDAQ,MROE,2006-10-25,17.00,17.13,17.00,17.13,50800,15.48 +NASDAQ,MROE,2005-09-01,16.74,16.74,16.74,16.74,000,13.23 +NASDAQ,MROE,2005-08-30,16.32,16.32,16.32,16.32,700,12.89 +NASDAQ,MROE,2005-08-11,16.80,16.80,16.80,16.80,000,13.27 +NASDAQ,MROE,2004-04-01,16.35,16.35,16.22,16.22,8600,12.32 +NASDAQ,MROE,2003-09-11,13.95,14.25,13.95,13.95,600,10.32 +NASDAQ,MROE,2002-12-19,13.26,13.26,13.26,13.26,300,9.64 +NASDAQ,MROE,2002-03-13,12.10,12.12,12.10,12.12,700,8.50 +NASDAQ,MROE,2002-01-29,11.25,11.37,11.25,11.37,1300,7.97 +NASDAQ,MROE,2002-01-23,11.00,11.00,11.00,11.00,000,7.71 +NASDAQ,MROE,2001-04-10,8.50,8.75,8.25,8.50,6200,5.90 +NASDAQ,MROE,2001-03-01,8.25,8.25,8.25,8.25,000,5.73 +NASDAQ,MNDO,2009-06-24,1.18,1.18,1.12,1.12,19800,0.58 +NASDAQ,MNDO,2009-02-26,0.62,0.66,0.59,0.60,52200,0.31 +NASDAQ,MNDO,2008-04-28,1.23,1.23,1.20,1.21,55000,0.62 +NASDAQ,MNDO,2008-01-02,2.36,2.49,2.25,2.34,324200,1.04 +NASDAQ,MNDO,2006-12-21,2.60,2.64,2.58,2.62,38700,1.09 +NASDAQ,MNDO,2006-05-01,3.19,3.19,3.07,3.09,47800,1.28 +NASDAQ,MNDO,2006-03-16,2.88,2.96,2.88,2.92,35300,1.21 +NASDAQ,MNDO,2005-09-13,3.12,3.14,3.01,3.01,139900,1.20 +NASDAQ,MNDO,2005-08-12,2.89,2.90,2.77,2.79,43800,1.11 +NASDAQ,MNDO,2005-04-13,3.75,3.83,3.58,3.58,132400,1.42 +NASDAQ,MNDO,2004-06-15,4.45,4.64,4.40,4.40,18400,1.66 +NASDAQ,MNDO,2003-11-25,4.12,4.17,3.88,4.01,96300,1.48 +NASDAQ,MNDO,2003-10-16,3.72,3.72,3.57,3.68,4300,1.31 +NASDAQ,MNDO,2002-06-04,1.21,1.27,1.21,1.27,300,0.45 +NASDAQ,MNDO,2002-03-18,1.36,1.38,1.35,1.38,5700,0.49 +NASDAQ,MNDO,2002-01-28,1.41,1.41,1.36,1.40,2800,0.50 +NASDAQ,MNDO,2001-08-10,2.25,2.35,2.22,2.30,51200,0.82 +NASDAQ,MNDO,2001-07-12,2.50,2.72,2.50,2.64,28800,0.94 +NASDAQ,MNDO,2001-05-30,2.66,2.66,2.54,2.54,55200,0.90 +NASDAQ,MCBI,2010-01-12,3.30,3.30,3.30,3.30,100,3.30 +NASDAQ,MCBI,2009-10-20,3.79,3.80,3.78,3.80,2000,3.80 +NASDAQ,MCBI,2009-10-02,3.61,3.84,3.61,3.84,800,3.84 +NASDAQ,MCBI,2009-05-18,3.61,3.73,3.33,3.43,10400,3.43 +NASDAQ,MCBI,2008-10-31,10.82,11.06,10.25,11.06,3900,10.85 +NASDAQ,MCBI,2007-11-16,13.51,13.59,13.50,13.50,7400,13.08 +NASDAQ,MCBI,2007-10-08,16.37,16.56,16.30,16.56,3900,16.04 +NASDAQ,MCBI,2006-12-21,21.08,21.08,20.96,21.08,35100,20.26 +NASDAQ,MCBI,2006-08-02,31.31,31.35,31.08,31.24,6900,19.98 +NASDAQ,MCBI,2006-08-01,31.00,31.29,30.91,31.21,8000,19.96 +NASDAQ,MCBI,2006-06-20,32.43,32.65,32.30,32.37,21900,20.66 +NASDAQ,MCBI,2005-09-01,23.99,24.00,23.99,24.00,800,15.21 +NASDAQ,MCBI,2005-08-26,24.00,24.00,23.76,24.00,2000,15.21 +NASDAQ,MCBI,2005-04-19,20.00,20.50,19.54,20.45,12800,12.93 +NASDAQ,MCBI,2005-03-21,23.51,23.81,22.96,23.55,6000,14.85 +NASDAQ,MCBI,2004-12-31,22.21,22.60,22.13,22.26,20600,14.03 +NASDAQ,MCBI,2004-10-14,18.76,19.00,18.75,18.92,16000,11.90 +NASDAQ,MCBI,2003-12-17,15.00,15.00,15.00,15.00,2000,9.29 +NASDAQ,MCBI,2003-10-24,12.54,12.54,12.50,12.50,600,7.74 +NASDAQ,MCBI,2003-05-14,13.55,13.55,13.55,13.55,200,8.31 +NASDAQ,MCBI,2003-04-15,13.32,13.32,13.32,13.32,000,8.17 +NASDAQ,MCBI,2003-01-14,12.21,12.21,12.21,12.21,000,7.45 +NASDAQ,MCBI,2002-12-02,11.99,11.99,11.86,11.90,2600,7.23 +NASDAQ,MCBI,2002-08-15,11.01,11.01,11.01,11.01,2100,6.65 +NASDAQ,MCBI,2002-07-17,12.00,12.00,12.00,12.00,000,7.25 +NASDAQ,MCBI,2002-04-16,12.25,12.25,12.00,12.00,600,7.22 +NASDAQ,MCBI,2001-05-23,10.00,10.00,10.00,10.00,000,5.88 +NASDAQ,MCBI,2000-07-14,7.00,7.03,7.00,7.00,5600,4.04 +NASDAQ,MCBI,2000-02-04,7.81,8.06,7.81,8.00,15600,4.54 +NASDAQ,MARPS,2008-09-04,28.00,28.00,27.69,27.69,500,24.87 +NASDAQ,MARPS,2008-09-02,28.26,28.26,28.26,28.26,000,25.39 +NASDAQ,MARPS,2008-06-10,34.70,34.70,33.03,33.04,400,28.89 +NASDAQ,MARPS,2008-03-17,31.50,31.50,31.50,31.50,100,26.96 +NASDAQ,MARPS,2007-07-25,34.50,34.50,33.51,33.54,1500,27.00 +NASDAQ,MARPS,2007-07-13,32.10,32.60,32.10,32.11,3400,25.85 +NASDAQ,MARPS,2006-05-11,24.44,25.79,24.44,25.16,3200,18.18 +NASDAQ,MARPS,2006-01-09,32.35,32.43,32.35,32.41,800,23.09 +NASDAQ,MARPS,2005-04-13,25.64,25.64,25.32,25.32,1800,16.85 +NASDAQ,MARPS,2005-01-21,27.62,27.92,27.62,27.92,3700,18.24 +NASDAQ,MARPS,2004-12-30,27.01,27.94,27.01,27.17,1500,17.75 +NASDAQ,MARPS,2004-09-30,31.00,31.03,30.21,30.21,900,19.35 +NASDAQ,MARPS,2004-08-10,30.33,31.64,30.25,31.63,1200,19.86 +NASDAQ,MARPS,2004-07-27,29.43,30.60,28.46,29.35,4300,18.43 +NASDAQ,MARPS,2004-07-26,30.29,30.50,29.84,30.09,3300,18.89 +NASDAQ,MARPS,2004-07-08,30.00,30.00,30.00,30.00,100,18.84 +NASDAQ,MARPS,2002-07-11,24.30,24.40,24.25,24.39,1100,12.89 +NASDAQ,MARPS,2002-06-28,24.34,24.98,24.34,24.42,5300,12.90 +NASDAQ,MARPS,2002-01-24,32.00,32.00,31.00,31.00,2200,15.83 +NASDAQ,MARPS,2001-02-08,27.00,27.00,27.00,27.00,1100,12.20 +NASDAQ,MARPS,2000-12-07,21.87,22.50,21.87,22.12,3000,10.00 +NASDAQ,MARPS,2000-09-27,19.81,19.81,19.37,19.37,1900,8.43 +NASDAQ,MARPS,1999-11-24,14.00,14.00,14.00,14.00,000,5.29 +NASDAQ,MARPS,1998-09-30,15.00,15.50,15.00,15.50,4700,5.30 +NASDAQ,MARPS,1997-12-08,19.75,19.75,19.75,19.75,600,6.30 +NASDAQ,MARPS,1997-11-19,19.75,19.75,18.87,18.87,1100,5.87 +NASDAQ,MARPS,1997-09-11,18.00,19.00,18.00,19.00,4100,5.92 +NASDAQ,MARPS,1997-05-22,16.00,16.12,16.00,16.00,8300,4.69 +NASDAQ,MARPS,1996-05-29,11.25,11.25,11.25,11.25,300,3.02 +NASDAQ,MSII,2009-10-05,0.55,0.55,0.55,0.55,800,0.55 +NASDAQ,MSII,2009-07-27,0.37,0.37,0.25,0.37,12800,0.37 +NASDAQ,MSII,2009-07-17,0.40,0.40,0.40,0.40,1400,0.40 +NASDAQ,MSII,2009-03-13,0.25,0.28,0.25,0.28,19000,0.28 +NASDAQ,MSII,2008-08-26,1.95,1.95,1.85,1.86,4400,1.86 +NASDAQ,MSII,2008-05-16,3.54,3.65,3.11,3.11,36600,3.11 +NASDAQ,MSII,2007-06-06,5.95,6.10,5.90,5.91,14800,5.91 +NASDAQ,MSII,2007-04-13,5.53,5.53,5.45,5.51,10200,5.51 +NASDAQ,MSII,2007-02-26,5.71,5.78,5.60,5.69,27300,5.69 +NASDAQ,MSII,2007-01-30,6.20,6.30,6.00,6.29,14500,6.29 +NASDAQ,MSII,2006-04-25,3.92,3.97,3.90,3.91,17400,3.91 +NASDAQ,MSII,2006-02-01,2.60,2.79,2.55,2.69,20600,2.69 +NASDAQ,MSII,2005-09-07,1.81,1.85,1.81,1.83,5700,1.83 +NASDAQ,MSII,2005-07-28,1.72,1.72,1.63,1.63,12500,1.63 +NASDAQ,MSII,2005-07-12,1.66,1.71,1.65,1.68,7900,1.68 +NASDAQ,MSII,2004-11-03,1.49,1.49,1.40,1.48,1700,1.48 +NASDAQ,MSII,2004-10-11,1.64,1.64,1.64,1.64,300,1.64 +NASDAQ,MSII,2004-04-21,1.24,1.27,1.19,1.27,55000,1.27 +NASDAQ,MSII,2004-02-24,0.93,0.99,0.92,0.94,55100,0.94 +NASDAQ,MSII,2004-02-06,0.93,0.95,0.90,0.90,8100,0.90 +NASDAQ,MSII,2003-12-08,1.21,1.30,1.21,1.21,2700,1.21 +NASDAQ,MSII,2003-08-07,0.69,0.69,0.69,0.69,1000,0.69 +NASDAQ,MSII,2003-07-14,0.55,0.55,0.52,0.52,1900,0.52 +NASDAQ,MSII,2002-07-30,0.77,0.77,0.77,0.77,100,0.77 +NASDAQ,MSII,2002-05-21,1.10,1.10,1.10,1.10,7500,1.10 +NASDAQ,MSII,2002-05-09,1.15,1.15,1.15,1.15,000,1.15 +NASDAQ,MNKD,2010-02-03,9.50,9.59,9.23,9.41,2239100,9.41 +NASDAQ,MNKD,2010-01-20,10.71,10.89,10.27,10.79,2460700,10.79 +NASDAQ,MNKD,2009-12-15,8.35,8.56,8.35,8.48,1182000,8.48 +NASDAQ,MNKD,2009-09-23,11.88,12.00,10.55,10.76,2764400,10.76 +NASDAQ,MNKD,2009-05-14,6.00,6.05,5.40,5.81,478800,5.81 +NASDAQ,MNKD,2008-12-02,2.97,3.05,2.88,3.03,269900,3.03 +NASDAQ,MNKD,2008-07-16,2.68,2.79,2.57,2.79,388400,2.79 +NASDAQ,MNKD,2007-12-13,8.85,9.28,8.82,9.22,311200,9.22 +NASDAQ,MNKD,2007-07-31,10.97,11.16,10.50,10.56,562300,10.56 +NASDAQ,MNKD,2007-04-20,14.38,14.52,14.14,14.31,277800,14.31 +NASDAQ,MNKD,2006-12-15,17.41,17.90,17.40,17.70,1938200,17.70 +NASDAQ,MNKD,2006-07-12,19.68,19.97,19.39,19.51,325600,19.51 +NASDAQ,MNKD,2006-06-14,16.86,17.43,16.56,16.79,342200,16.79 +NASDAQ,MNKD,2006-03-06,18.02,18.10,17.80,17.98,173000,17.98 +NASDAQ,MNKD,2005-09-16,13.32,14.00,12.57,13.25,462200,13.25 +NASDAQ,MNKD,2005-07-01,10.10,10.20,9.53,9.81,87600,9.81 +NASDAQ,MNKD,2005-04-29,14.34,14.34,13.35,13.85,309700,13.85 +NASDAQ,MNKD,2005-04-08,15.18,15.75,15.08,15.63,178600,15.63 +NASDAQ,MSSR,2009-12-17,7.35,7.53,6.81,6.90,69600,6.90 +NASDAQ,MSSR,2009-02-04,3.20,3.27,3.02,3.15,243000,3.15 +NASDAQ,MSSR,2008-12-23,4.33,4.40,4.12,4.18,13500,4.18 +NASDAQ,MSSR,2008-06-16,9.08,9.26,9.06,9.10,47900,9.10 +NASDAQ,MSSR,2008-05-08,11.05,11.72,10.74,11.02,571100,11.02 +NASDAQ,MSSR,2008-04-25,11.46,11.54,10.95,11.16,176300,11.16 +NASDAQ,MSSR,2007-10-26,17.65,17.87,17.30,17.62,138000,17.62 +NASDAQ,MSSR,2007-08-27,27.95,28.00,27.27,27.82,30600,27.82 +NASDAQ,MSSR,2006-12-08,24.36,24.42,24.17,24.36,147000,24.36 +NASDAQ,MSSR,2006-10-30,24.54,26.71,24.54,26.50,382800,26.50 +NASDAQ,MSSR,2006-10-11,23.15,23.15,22.51,22.58,54500,22.58 +NASDAQ,MSSR,2006-04-17,23.64,23.99,23.30,23.30,43500,23.30 +NASDAQ,MSSR,2006-04-13,23.31,23.68,23.13,23.56,16200,23.56 +NASDAQ,MSSR,2006-02-08,22.29,22.49,21.99,22.40,41700,22.40 +NASDAQ,MSSR,2005-08-26,18.57,18.72,17.49,17.68,103100,17.68 +NASDAQ,MSSR,2005-02-08,14.98,16.05,14.94,15.41,26200,15.41 +NASDAQ,MESA,2009-12-31,0.12,0.12,0.12,0.12,2340600,0.12 +NASDAQ,MESA,2009-08-31,0.27,0.29,0.23,0.23,23886000,0.23 +NASDAQ,MESA,2008-11-12,0.32,0.34,0.28,0.28,134800,0.28 +NASDAQ,MESA,2008-06-30,0.48,0.51,0.46,0.51,659900,0.51 +NASDAQ,MESA,2008-06-12,0.46,0.56,0.46,0.52,1107700,0.52 +NASDAQ,MESA,2008-04-24,0.45,0.49,0.44,0.45,929600,0.45 +NASDAQ,MESA,2008-01-22,3.10,3.46,3.01,3.05,574000,3.05 +NASDAQ,MESA,2007-09-19,4.93,5.27,4.93,5.15,307100,5.15 +NASDAQ,MESA,2007-08-17,4.92,5.45,4.39,5.02,1253000,5.02 +NASDAQ,MESA,2007-07-12,6.88,6.91,6.73,6.77,233100,6.77 +NASDAQ,MESA,2007-04-05,7.53,7.80,7.52,7.73,456800,7.73 +NASDAQ,MESA,2007-03-13,7.68,7.70,7.45,7.45,372500,7.45 +NASDAQ,MESA,2006-12-20,7.60,7.68,7.41,7.41,708000,7.41 +NASDAQ,MESA,2006-07-20,9.42,9.56,9.03,9.03,280200,9.03 +NASDAQ,MESA,2006-04-20,9.67,9.92,9.67,9.86,290000,9.86 +NASDAQ,MESA,2006-01-20,11.22,11.33,10.89,10.92,658200,10.92 +NASDAQ,MESA,2005-11-08,11.35,11.39,11.11,11.18,726700,11.18 +NASDAQ,MESA,2005-06-24,6.79,6.91,6.65,6.76,674200,6.76 +NASDAQ,MESA,2005-02-01,7.31,7.45,7.27,7.33,319000,7.33 +NASDAQ,MESA,2004-07-20,6.75,7.09,6.75,6.89,468400,6.89 +NASDAQ,MESA,2004-02-05,9.80,10.00,9.55,9.85,2663100,9.85 +NASDAQ,MESA,2003-08-29,11.22,11.88,11.01,11.87,674500,11.87 +NASDAQ,MESA,2003-07-10,10.20,10.49,9.90,9.91,1491000,9.91 +NASDAQ,MESA,2002-02-25,9.87,9.87,9.55,9.69,189600,9.69 +NASDAQ,MESA,2002-02-21,9.12,9.86,9.04,9.60,476800,9.60 +NASDAQ,MESA,2002-01-16,8.69,8.74,8.25,8.40,301400,8.40 +NASDAQ,MESA,2001-10-23,6.07,6.25,5.75,6.01,581500,6.01 +NASDAQ,MESA,2001-08-22,15.03,15.10,14.88,14.96,376300,14.96 +NASDAQ,MESA,2001-05-23,10.81,11.37,10.81,11.09,122800,11.09 +NASDAQ,MESA,2001-01-19,9.00,9.00,8.62,8.81,131400,8.81 +NASDAQ,MESA,2000-11-21,5.31,5.41,5.31,5.38,71100,5.38 +NASDAQ,MESA,2000-11-08,5.39,5.62,5.38,5.38,69600,5.38 +NASDAQ,MESA,2000-03-13,5.87,6.03,5.62,6.03,66300,6.03 +NASDAQ,MESA,2000-03-07,6.13,6.25,5.75,6.25,181800,6.25 +NASDAQ,MESA,2000-02-10,6.38,6.41,6.13,6.13,292200,6.13 +NASDAQ,MESA,1999-08-02,7.63,7.75,7.63,7.72,31300,7.72 +NASDAQ,MESA,1999-06-08,6.62,6.81,6.62,6.69,90300,6.69 +NASDAQ,MESA,1999-05-24,7.06,7.06,6.94,6.97,43000,6.97 +NASDAQ,MESA,1999-01-29,9.19,9.19,8.94,9.19,397200,9.19 +NASDAQ,MESA,1998-09-28,4.94,5.00,4.88,4.97,35700,4.97 +NASDAQ,MESA,1998-05-19,8.25,8.38,8.12,8.12,61900,8.12 +NASDAQ,MESA,1997-01-09,6.50,6.75,6.31,6.75,281300,6.75 +NASDAQ,MESA,1996-06-25,12.50,12.88,12.38,12.50,218000,12.50 +NASDAQ,MESA,1996-06-07,12.50,13.00,11.75,12.62,377500,12.62 +NASDAQ,MESA,1994-12-14,8.87,9.13,8.62,9.13,452300,9.13 +NASDAQ,MESA,1994-08-30,7.25,7.50,7.00,7.25,419200,7.25 +NASDAQ,MESA,1993-10-26,19.75,19.75,17.75,18.25,352600,18.25 +NASDAQ,MESA,1993-10-04,19.25,19.75,19.00,19.00,257000,19.00 +NASDAQ,MESA,1993-09-08,16.75,16.75,15.75,15.75,424200,15.75 +NASDAQ,MESA,1993-04-12,20.75,21.25,20.25,21.00,281900,21.00 +NASDAQ,MESA,1992-11-20,26.00,26.50,26.00,26.37,546200,13.19 +NASDAQ,MESA,1992-06-12,23.75,23.75,23.25,23.50,45000,7.83 +NASDAQ,MESA,1991-09-09,16.50,16.75,16.25,16.75,134100,3.72 +NASDAQ,MESA,1991-08-30,17.25,17.50,17.25,17.25,15300,3.83 +NASDAQ,MESA,1991-08-01,15.75,16.50,15.50,16.37,582300,3.64 +NASDAQ,MESA,1991-04-15,15.25,15.75,15.25,15.50,102600,3.44 +NASDAQ,MESA,1991-02-05,12.50,12.50,11.62,11.75,699800,2.61 +NASDAQ,MAT,2009-11-11,20.50,20.50,20.26,20.38,3339100,19.63 +NASDAQ,MAT,2009-10-16,20.50,21.05,20.30,20.46,12581000,19.71 +NASDAQ,MAT,2009-06-11,16.39,16.67,16.30,16.52,2719200,15.91 +NASDAQ,MAT,2009-02-27,11.59,12.14,11.50,11.84,4543700,11.41 +NASDAQ,MAT,2008-11-14,14.13,14.93,13.88,13.91,3576100,12.65 +NASDAQ,MAT,2008-05-15,20.02,20.29,19.69,20.23,2521000,18.40 +NASDAQ,MAT,2007-11-23,20.20,20.53,20.10,20.47,1220500,17.95 +NASDAQ,MAT,2007-10-22,20.50,20.84,20.38,20.74,4703500,18.19 +NASDAQ,MAT,2007-08-30,21.95,21.95,21.61,21.68,3432400,19.01 +NASDAQ,MAT,2007-08-15,22.80,23.57,22.51,22.55,6372700,19.78 +NASDAQ,MAT,2007-03-01,25.80,26.53,24.84,26.45,4759200,23.20 +NASDAQ,MAT,2006-04-26,17.18,17.30,16.94,16.95,1646400,14.43 +NASDAQ,MAT,2006-02-07,16.50,16.64,16.35,16.63,3985000,14.16 +NASDAQ,MAT,2005-11-29,16.81,16.99,16.70,16.93,3964300,13.99 +NASDAQ,MAT,2005-04-13,20.76,20.85,20.60,20.69,1210900,17.10 +NASDAQ,MAT,2004-09-27,17.94,17.97,17.76,17.86,2598500,14.41 +NASDAQ,MAT,2004-09-01,16.09,16.29,16.08,16.24,2069000,13.10 +NASDAQ,MAT,2004-08-18,16.88,16.97,16.68,16.74,2023000,13.50 +NASDAQ,MAT,2004-04-07,19.00,19.10,18.68,18.78,2910600,15.15 +NASDAQ,MAT,2004-02-06,18.88,19.10,18.81,18.95,2106500,15.29 +NASDAQ,MAT,2004-01-07,18.82,18.90,18.65,18.75,3502800,15.12 +NASDAQ,MAT,2003-12-23,19.08,19.21,18.93,18.94,3543700,15.28 +NASDAQ,MAT,2003-12-09,19.28,19.41,19.03,19.10,2480900,15.41 +NASDAQ,MAT,2003-03-27,22.02,22.60,22.00,22.50,1921000,17.78 +NASDAQ,MAT,2002-12-20,19.16,19.47,18.99,19.47,2026300,15.38 +NASDAQ,MAT,2002-11-07,18.45,18.75,18.30,18.63,1413300,14.68 +NASDAQ,MAT,2002-04-04,20.42,20.50,19.80,20.28,1765800,15.98 +NASDAQ,MAT,2002-04-01,20.60,20.85,20.33,20.53,2545900,16.18 +NASDAQ,MAT,2001-11-21,19.05,19.05,18.39,18.81,1345400,14.83 +NASDAQ,MAT,2001-08-20,18.12,18.38,17.80,18.14,1899400,14.19 +NASDAQ,MAT,2001-08-13,17.33,17.73,17.27,17.43,927200,13.64 +NASDAQ,MAT,2001-08-01,18.00,18.05,17.85,17.90,1677500,14.00 +NASDAQ,MAT,2001-06-01,17.80,18.15,17.74,17.91,1165200,14.01 +NASDAQ,MAT,2000-04-13,11.75,12.06,11.56,11.75,3722600,9.05 +NASDAQ,MAT,2000-04-10,12.38,12.38,11.87,12.00,2120400,9.24 +NASDAQ,MAT,1999-05-03,25.33,25.76,25.27,25.52,3207900,19.19 +NASDAQ,MAT,1998-07-07,38.63,39.66,38.63,39.12,1277700,29.18 +NASDAQ,MAT,1997-09-25,31.84,32.32,31.12,31.18,1148300,23.11 +NASDAQ,MAT,1997-07-16,33.64,33.76,33.40,33.52,1847900,24.80 +NASDAQ,MAT,1996-11-27,29.60,29.95,29.60,29.72,538600,21.83 +NASDAQ,MAT,1996-07-30,23.82,24.17,23.58,23.82,387200,17.46 +NASDAQ,MAT,1996-04-10,24.48,24.72,24.00,24.00,867200,17.55 +NASDAQ,MAT,1996-03-22,26.38,26.50,25.90,26.02,260700,19.03 +NASDAQ,MAT,1996-02-15,31.89,32.49,31.66,32.25,1159500,18.82 +NASDAQ,MAT,1995-02-07,20.68,21.15,20.68,21.04,1940100,12.16 +NASDAQ,MAT,1994-12-08,24.62,24.68,23.57,23.68,1050300,10.93 +NASDAQ,MAT,1994-09-27,24.97,25.56,24.97,25.56,402500,11.80 +NASDAQ,MAT,1994-08-25,25.97,26.91,25.97,26.09,733400,12.01 +NASDAQ,MAT,1994-04-20,22.65,23.23,22.53,23.11,1019700,10.61 +NASDAQ,MAT,1992-10-02,21.99,22.33,21.99,21.99,1573200,7.96 +NASDAQ,MAT,1992-05-28,30.27,30.84,30.27,30.84,309400,7.41 +NASDAQ,MAT,1992-04-21,32.44,32.44,31.07,31.53,779000,7.57 +NASDAQ,MAT,1991-11-21,24.34,24.68,24.11,24.34,595000,5.82 +NASDAQ,MAT,1991-06-11,23.49,24.29,23.49,24.06,1012200,4.60 +NASDAQ,MAT,1990-12-17,17.85,17.96,17.73,17.85,285600,3.40 +NASDAQ,MAT,1990-11-14,17.59,17.71,17.36,17.36,958000,3.30 +NASDAQ,MAT,1990-10-26,16.12,16.12,15.55,15.78,1053600,3.00 +NASDAQ,MAT,1990-07-13,20.85,20.85,18.92,18.92,3315700,3.59 +NASDAQ,MAT,1989-12-27,17.09,17.54,16.98,17.43,686600,3.30 +NASDAQ,MAT,1989-10-03,17.66,18.22,17.66,18.11,1244000,3.43 +NASDAQ,MAT,1989-07-31,14.83,15.50,14.83,15.39,784800,2.92 +NASDAQ,MAT,1989-07-21,14.94,14.94,14.49,14.49,794700,2.74 +NASDAQ,MAT,1989-06-29,13.24,13.24,12.68,12.68,875600,2.40 +NASDAQ,MAT,1989-06-02,12.56,12.68,12.45,12.56,288200,2.38 +NASDAQ,MAT,1988-12-22,8.26,8.37,8.15,8.15,201400,1.54 +NASDAQ,MAT,1988-09-20,8.15,8.60,8.15,8.37,1229400,1.59 +NASDAQ,MAT,1988-02-26,6.34,6.34,6.11,6.11,1680200,1.16 +NASDAQ,MAT,1987-12-18,6.68,6.68,6.45,6.45,441700,1.22 +NASDAQ,MAT,1987-12-08,6.34,6.34,5.77,6.11,372800,1.16 +NASDAQ,MAT,1987-04-14,9.05,9.28,8.83,8.94,1100500,1.69 +NASDAQ,MAT,1987-03-20,10.19,10.41,10.07,10.41,965300,1.97 +NASDAQ,MAT,1987-01-30,11.09,11.09,10.75,10.98,1195300,2.08 +NASDAQ,MAT,1986-07-25,10.86,10.86,10.64,10.75,523300,2.04 +NASDAQ,MAT,1986-06-16,13.35,13.47,12.90,13.01,676000,2.47 +NASDAQ,MAT,1986-01-23,10.53,10.64,10.41,10.64,435100,2.02 +NASDAQ,MAT,1985-12-03,10.30,10.75,10.19,10.75,583000,2.04 +NASDAQ,MAT,1985-05-09,12.22,12.68,12.11,12.34,3262900,2.34 +NASDAQ,MAT,1984-12-19,10.86,10.98,10.53,10.64,1346900,2.02 +NASDAQ,MAT,1984-12-11,10.30,10.64,10.19,10.64,241300,2.02 +NASDAQ,MAT,1984-09-24,10.64,10.75,10.64,10.64,212000,2.02 +NASDAQ,MAT,1984-07-19,7.58,7.58,7.47,7.58,142100,1.44 +NASDAQ,MAT,1984-07-16,7.81,7.92,7.47,7.58,387100,1.44 +NASDAQ,MAT,1983-11-16,5.43,5.55,5.43,5.43,290800,1.03 +NASDAQ,MAT,1983-03-24,10.84,11.06,10.61,10.72,793200,2.00 +NASDAQ,MAT,1982-01-27,10.96,11.18,10.74,10.96,550000,2.00 +NASDAQ,MAT,1982-01-11,10.20,10.53,9.87,9.87,893600,1.80 +NASDAQ,MNTX,2009-09-29,2.16,2.39,2.16,2.34,124400,2.34 +NASDAQ,MNTX,2009-05-28,0.90,0.90,0.85,0.88,16200,0.88 +NASDAQ,MNTX,2009-05-19,0.80,0.83,0.77,0.83,21000,0.83 +NASDAQ,MNTX,2009-04-27,0.75,0.76,0.72,0.73,8000,0.73 +NASDAQ,MNTX,2008-10-24,1.25,1.50,1.07,1.29,46200,1.29 +NASDAQ,MNTX,2008-02-29,5.50,5.60,5.40,5.49,23000,5.49 +NASDAQ,MNTX,2008-02-07,5.45,5.50,5.45,5.50,200,5.50 +NASDAQ,MNTX,2008-01-31,5.45,5.68,5.40,5.63,12200,5.63 +NASDAQ,MNTX,2008-01-14,5.85,6.05,5.80,6.00,3700,6.00 +NASDAQ,MNTX,2007-07-03,7.98,7.98,7.86,7.90,7900,7.90 +NASDAQ,MNTX,2007-06-25,7.45,7.49,7.45,7.48,3700,7.48 +NASDAQ,MNTX,2007-04-04,7.05,7.05,6.86,6.86,6200,6.86 +NASDAQ,MNTX,2006-05-10,2.65,2.65,2.58,2.61,6200,2.61 +NASDAQ,MNTX,2006-02-06,4.52,4.56,4.50,4.50,6200,4.50 +NASDAQ,MNTX,2005-11-07,6.05,6.05,6.04,6.05,3300,6.05 +NASDAQ,MNTX,2005-08-05,6.75,6.75,6.75,6.75,000,6.75 +NASDAQ,MNTX,2005-05-06,6.15,6.15,6.15,6.15,000,6.15 +NASDAQ,MSBF,2009-12-22,8.00,8.00,8.00,8.00,000,7.97 +NASDAQ,MSBF,2009-12-02,8.14,8.14,8.00,8.00,4500,7.97 +NASDAQ,MSBF,2009-11-10,8.40,8.40,8.40,8.40,000,8.37 +NASDAQ,MSBF,2009-10-27,8.03,8.03,8.03,8.03,000,8.00 +NASDAQ,MSBF,2009-03-31,7.91,7.91,7.91,7.91,100,7.83 +NASDAQ,MSBF,2008-06-24,10.89,10.89,10.89,10.89,000,10.67 +NASDAQ,MSBF,2008-05-19,10.89,10.89,10.89,10.89,600,10.65 +NASDAQ,MSBF,2008-04-16,10.76,10.76,10.75,10.75,4500,10.51 +NASDAQ,MSBF,2007-12-19,9.65,9.65,9.65,9.65,000,9.38 +NASDAQ,MPAA,2009-12-23,4.86,5.15,4.85,5.00,7900,5.00 +NASDAQ,MPAA,2009-10-19,5.28,5.30,5.25,5.30,16200,5.30 +NASDAQ,MPAA,2009-06-04,4.50,4.95,4.50,4.50,9500,4.50 +NASDAQ,MPAA,2009-03-20,3.74,3.85,3.51,3.85,24200,3.85 +NASDAQ,MPAA,2009-03-12,3.22,3.46,3.05,3.46,17700,3.46 +NASDAQ,MPAA,2008-07-07,6.75,6.82,6.75,6.80,6500,6.80 +NASDAQ,MPAA,2008-06-16,8.98,12.00,8.57,9.00,79600,9.00 +NASDAQ,MPAA,2008-03-12,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,MPAA,2007-10-03,12.10,12.10,12.10,12.10,1200,12.10 +NASDAQ,MPAA,2006-12-07,14.60,14.60,14.60,14.60,400,14.60 +NASDAQ,MPAA,2006-08-25,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,MPAA,2006-05-26,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,MPAA,2005-07-07,10.95,11.05,10.95,11.01,14100,11.01 +NASDAQ,MPAA,2005-06-10,11.30,11.30,11.20,11.21,3300,11.21 +NASDAQ,MPAA,2005-03-24,10.95,11.00,10.80,10.84,3100,10.84 +NASDAQ,MPAA,2004-07-13,9.05,9.20,8.65,9.10,13700,9.10 +NASDAQ,MPAA,2004-04-27,8.95,8.95,8.75,8.75,4600,8.75 +NASDAQ,MPAA,2004-03-02,7.70,7.70,7.50,7.55,9800,7.55 +NASDAQ,MPAA,2004-02-10,6.35,6.40,6.28,6.30,21400,6.30 +NASDAQ,MPAA,2003-05-01,1.90,2.30,1.90,2.05,6000,2.05 +NASDAQ,MPAA,2002-10-09,2.95,2.95,2.90,2.90,10000,2.90 +NASDAQ,MPAA,2002-09-18,3.08,3.10,2.95,3.05,7500,3.05 +NASDAQ,MPAA,2002-06-03,3.95,3.95,3.85,3.85,1000,3.85 +NASDAQ,MPAA,2002-05-06,3.25,4.00,3.25,3.95,41200,3.95 +NASDAQ,MPAA,2002-04-09,4.06,4.20,3.85,3.95,21000,3.95 +NASDAQ,MPAA,2001-06-19,1.11,1.15,1.11,1.15,3500,1.15 +NASDAQ,MPAA,2001-06-05,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,MPAA,2001-04-30,1.12,1.14,1.12,1.14,12000,1.14 +NASDAQ,MPAA,2000-11-08,1.41,1.41,1.34,1.34,2900,1.34 +NASDAQ,MPAA,2000-08-14,0.77,0.77,0.77,0.77,2500,0.77 +NASDAQ,MPAA,1999-02-19,11.87,12.88,11.87,12.56,17800,12.56 +NASDAQ,MPAA,1998-10-22,10.94,10.94,10.37,10.94,5000,10.94 +NASDAQ,MPAA,1998-04-15,18.38,18.88,18.13,18.50,15300,18.50 +NASDAQ,MPAA,1997-07-15,18.50,19.00,18.50,19.00,26400,19.00 +NASDAQ,MPAA,1996-09-25,12.50,12.62,12.25,12.38,35100,12.38 +NASDAQ,MPAA,1996-05-29,17.87,17.87,16.75,16.75,37300,16.75 +NASDAQ,MPAA,1996-05-03,17.12,17.12,16.88,16.88,4800,16.88 +NASDAQ,MPAA,1996-05-02,16.88,17.12,16.88,17.12,20900,17.12 +NASDAQ,MPAA,1995-06-26,10.88,11.00,10.50,10.88,48500,10.88 +NASDAQ,MPAA,1994-07-05,8.50,8.50,8.00,8.00,1000,8.00 +NASDAQ,MDTL,2009-12-11,0.06,0.07,0.06,0.06,75700,0.06 +NASDAQ,MDTL,2009-12-01,0.07,0.07,0.07,0.07,75600,0.07 +NASDAQ,MDTL,2009-05-06,0.39,0.39,0.36,0.39,130700,0.39 +NASDAQ,MDTL,2009-01-08,0.70,0.95,0.69,0.92,945500,0.92 +NASDAQ,MDTL,2008-09-04,3.08,3.12,2.80,2.83,175300,2.83 +NASDAQ,MDTL,2008-01-24,10.69,10.69,10.00,10.41,407400,10.41 +NASDAQ,MDTL,2007-06-20,14.39,14.85,13.91,14.40,758100,14.40 +NASDAQ,MDTL,2006-12-29,17.80,18.00,17.23,17.39,551200,17.39 +NASDAQ,MDTL,2006-09-19,19.68,19.70,18.65,19.23,330900,19.23 +NASDAQ,MDTL,2006-09-08,19.69,20.00,18.73,18.99,290600,18.99 +NASDAQ,MDTL,2006-09-05,19.64,19.64,19.07,19.51,108900,19.51 +NASDAQ,MDTL,2006-02-14,18.35,18.74,18.22,18.45,197800,18.45 +NASDAQ,MDTL,2005-11-25,14.62,14.89,14.50,14.89,49000,14.89 +NASDAQ,MDTL,2005-06-30,17.00,17.00,16.36,16.60,48800,16.60 +NASDAQ,MDTL,2004-09-23,11.60,11.85,11.23,11.61,37500,11.61 +NASDAQ,MDTL,2003-07-16,8.20,8.44,8.20,8.40,32600,8.40 +NASDAQ,MDTL,2003-06-24,7.75,7.80,7.19,7.28,58400,7.28 +NASDAQ,MDTL,2003-05-13,7.60,7.60,7.25,7.49,18000,7.49 +NASDAQ,MDTL,2003-04-16,6.73,6.75,6.13,6.13,12800,6.13 +NASDAQ,MDTL,2002-12-12,4.87,5.10,4.87,4.99,6100,4.99 +NASDAQ,MDTL,2002-11-05,5.90,5.98,5.75,5.96,7800,5.96 +NASDAQ,MDTL,2002-09-26,4.84,4.95,4.40,4.93,7200,4.93 +NASDAQ,MDTL,2002-07-19,6.75,6.75,6.37,6.37,11500,6.37 +NASDAQ,MDTL,2002-07-10,8.00,8.00,7.60,7.65,11000,7.65 +NASDAQ,MDTL,2002-06-19,7.52,7.89,7.50,7.56,16500,7.56 +NASDAQ,MDTL,2002-05-14,8.00,9.16,7.82,9.00,45800,9.00 +NASDAQ,MDTL,2002-01-03,7.47,8.00,7.25,7.90,26800,7.90 +NASDAQ,MDTL,2001-11-08,8.00,8.14,8.00,8.08,16900,8.08 +NASDAQ,MOSY,2009-12-21,3.25,3.70,3.21,3.24,240600,3.24 +NASDAQ,MOSY,2009-09-09,2.55,2.60,2.40,2.47,29100,2.47 +NASDAQ,MOSY,2009-08-05,1.69,2.61,1.69,2.24,70600,2.24 +NASDAQ,MOSY,2009-05-14,1.66,1.66,1.61,1.63,31300,1.63 +NASDAQ,MOSY,2008-09-24,4.28,4.28,3.92,3.92,45300,3.92 +NASDAQ,MOSY,2008-06-26,5.02,5.02,4.81,4.89,49600,4.89 +NASDAQ,MOSY,2008-01-02,4.98,5.02,4.79,5.00,71200,5.00 +NASDAQ,MOSY,2007-09-17,6.50,6.56,6.47,6.50,55000,6.50 +NASDAQ,MOSY,2007-08-14,6.64,6.77,6.52,6.59,44800,6.59 +NASDAQ,MOSY,2007-08-06,6.25,6.25,5.92,6.06,141000,6.06 +NASDAQ,MOSY,2007-02-27,8.37,8.40,7.68,7.75,167200,7.75 +NASDAQ,MOSY,2006-04-10,8.90,9.00,8.60,8.60,107400,8.60 +NASDAQ,MOSY,2006-02-16,7.40,7.77,7.05,7.71,155900,7.71 +NASDAQ,MOSY,2005-04-21,5.76,6.02,5.73,5.99,324800,5.99 +NASDAQ,MOSY,2004-12-16,4.97,5.02,4.95,4.98,40000,4.98 +NASDAQ,MOSY,2004-03-08,13.17,13.23,13.12,13.15,441400,13.15 +NASDAQ,MOSY,2003-07-23,8.80,9.88,8.80,9.86,237000,9.86 +NASDAQ,MOSY,2003-06-30,9.05,9.40,9.05,9.15,405800,9.15 +NASDAQ,MOSY,2003-06-24,8.68,8.99,8.55,8.87,180200,8.87 +NASDAQ,MOSY,2003-05-22,7.40,7.95,7.40,7.75,148100,7.75 +NASDAQ,MOSY,2003-05-08,7.04,7.19,7.02,7.08,197600,7.08 +NASDAQ,MOSY,2003-03-10,6.46,6.62,6.43,6.50,131300,6.50 +NASDAQ,MOSY,2003-02-25,6.10,6.10,5.70,5.87,367200,5.87 +NASDAQ,MOSY,2003-02-10,7.46,7.71,7.42,7.54,99700,7.54 +NASDAQ,MOSY,2003-01-14,12.03,12.12,11.97,12.12,78300,12.12 +NASDAQ,MOSY,2002-12-02,14.86,15.38,14.49,14.52,411300,14.52 +NASDAQ,MOSY,2002-10-28,10.05,10.85,10.05,10.69,162400,10.69 +NASDAQ,MOSY,2002-07-25,9.50,9.69,9.16,9.60,153800,9.60 +NASDAQ,MOSY,2002-07-24,9.09,9.88,9.02,9.70,209700,9.70 +NASDAQ,MOSY,2002-07-08,10.40,10.40,10.10,10.18,111200,10.18 +NASDAQ,MOSY,2002-05-06,12.78,13.35,12.72,12.99,74600,12.99 +NASDAQ,MOSY,2001-10-08,9.25,9.59,9.25,9.55,72900,9.55 +NASDAQ,MPAC,2009-11-10,3.92,3.92,3.70,3.77,7300,3.77 +NASDAQ,MPAC,2009-06-18,1.90,1.90,1.89,1.89,400,1.89 +NASDAQ,MPAC,2009-04-30,2.45,2.45,2.45,2.45,1300,2.45 +NASDAQ,MPAC,2009-02-27,1.59,1.69,1.42,1.42,2600,1.42 +NASDAQ,MPAC,2009-01-20,1.40,1.40,1.12,1.26,3400,1.26 +NASDAQ,MPAC,2008-11-14,1.25,1.40,1.00,1.05,6200,1.05 +NASDAQ,MPAC,2008-07-01,4.29,4.29,4.15,4.15,800,4.15 +NASDAQ,MPAC,2007-03-08,9.90,10.23,9.90,10.09,4900,10.09 +NASDAQ,MPAC,2006-10-13,12.40,12.41,12.21,12.35,7500,12.35 +NASDAQ,MPAC,2006-06-14,10.47,10.47,10.00,10.00,4500,10.00 +NASDAQ,MPAC,2006-05-23,11.10,11.10,10.80,10.89,6100,10.89 +NASDAQ,MPAC,2006-01-06,12.10,12.26,12.10,12.12,2800,12.12 +NASDAQ,MPAC,2005-08-12,12.08,12.36,12.06,12.35,14500,12.35 +NASDAQ,MPAC,2005-05-24,15.31,15.40,15.01,15.08,15600,15.08 +NASDAQ,MPAC,2005-03-08,16.94,16.95,16.05,16.11,50100,16.11 +NASDAQ,MPAC,2004-10-27,12.46,12.49,12.06,12.15,8000,12.15 +NASDAQ,MPAC,2003-11-25,7.41,7.81,7.41,7.80,8900,7.80 +NASDAQ,MPAC,2003-11-04,7.79,8.10,7.79,8.10,700,8.10 +NASDAQ,MNRK,2009-12-29,6.24,6.41,6.15,6.15,3800,6.15 +NASDAQ,MNRK,2008-11-06,9.28,9.28,9.28,9.28,500,9.28 +NASDAQ,MNRK,2007-11-14,12.10,12.10,11.46,12.10,1800,12.10 +NASDAQ,MNRK,2007-03-12,16.65,16.88,16.65,16.88,800,11.72 +NASDAQ,MNRK,2006-10-03,18.15,18.50,18.00,18.50,2300,12.85 +NASDAQ,MNRK,2006-05-25,24.25,24.50,24.25,24.50,3000,13.61 +NASDAQ,MNRK,2006-05-10,22.89,23.13,21.69,22.08,12800,12.27 +NASDAQ,MNRK,2006-02-08,17.18,17.18,17.18,17.18,000,9.54 +NASDAQ,MNRK,2005-11-04,16.20,16.40,16.00,16.40,3700,8.28 +NASDAQ,MNRK,2005-05-13,14.69,14.69,14.15,14.15,7200,7.15 +NASDAQ,MNRK,2005-02-25,15.25,15.25,15.25,15.25,2000,7.70 +NASDAQ,MNRK,2004-11-15,14.50,14.50,14.50,14.50,1600,7.32 +NASDAQ,MATH,2009-05-04,0.82,0.82,0.82,0.82,000,0.82 +NASDAQ,MATH,2008-05-20,0.28,0.29,0.25,0.26,54200,1.30 +NASDAQ,MATH,2008-03-24,0.53,0.56,0.53,0.54,22000,2.70 +NASDAQ,MATH,2007-10-29,1.04,1.07,1.01,1.01,18800,5.05 +NASDAQ,MATH,2007-08-29,1.19,1.21,1.04,1.10,57100,5.50 +NASDAQ,MATH,2006-01-03,5.89,5.89,5.64,5.68,5600,28.40 +NASDAQ,MFSF,2009-08-10,8.12,8.12,7.22,7.56,7600,7.36 +NASDAQ,MFSF,2009-02-05,6.50,6.50,6.39,6.39,500,5.96 +NASDAQ,MFSF,2008-09-30,10.00,10.30,9.76,9.76,2500,8.90 +NASDAQ,MFSF,2008-04-16,12.95,13.24,11.95,11.95,14000,10.57 +NASDAQ,MFSF,2008-02-19,13.40,13.40,13.00,13.21,8000,11.55 +NASDAQ,MFSF,2007-12-07,16.81,17.02,16.50,16.86,5900,14.60 +NASDAQ,MFSF,2006-12-13,21.00,21.00,20.90,20.90,5700,17.67 +NASDAQ,MFSF,2006-10-04,20.30,20.49,20.30,20.39,700,17.12 +NASDAQ,MFSF,2006-04-05,20.75,21.00,20.75,21.00,2500,17.38 +NASDAQ,MFSF,2006-01-09,22.00,22.00,22.00,22.00,000,18.09 +NASDAQ,MFSF,2005-11-28,22.20,22.20,22.10,22.10,11000,18.06 +NASDAQ,MFSF,2005-11-16,22.00,22.25,22.00,22.10,20900,18.06 +NASDAQ,MFSF,2005-10-05,22.29,22.29,22.23,22.29,800,18.21 +NASDAQ,MFSF,2005-06-08,22.15,22.16,22.15,22.15,2800,17.99 +NASDAQ,MFSF,2005-02-03,24.29,24.29,24.01,24.03,6500,19.30 +NASDAQ,MFSF,2004-07-12,21.71,21.80,21.71,21.80,3300,17.33 +NASDAQ,MFSF,2004-04-08,24.37,24.38,24.30,24.38,1200,19.28 +NASDAQ,MFSF,2003-08-12,24.50,24.50,24.23,24.50,4200,19.12 +NASDAQ,MFSF,2000-09-29,13.25,13.38,13.13,13.38,61900,9.92 +NASDAQ,MFSF,2000-07-26,11.88,11.94,11.88,11.94,27000,8.81 +NASDAQ,MFSF,2000-05-26,10.06,10.06,10.06,10.06,17800,7.37 +NASDAQ,MGRC,2009-12-31,22.84,23.20,22.32,22.36,52300,22.14 +NASDAQ,MGRC,2009-01-20,21.50,21.56,20.33,20.39,83500,19.49 +NASDAQ,MGRC,2008-01-28,24.25,24.87,23.93,24.20,228900,22.33 +NASDAQ,MGRC,2007-10-18,34.80,35.67,34.60,35.67,93700,32.67 +NASDAQ,MGRC,2007-03-16,29.35,29.40,28.26,28.93,230800,26.07 +NASDAQ,MGRC,2006-12-14,30.73,30.75,30.23,30.44,86100,27.28 +NASDAQ,MGRC,2005-08-18,23.28,23.83,23.27,23.57,66100,20.55 +NASDAQ,MGRC,2005-08-10,23.95,23.95,23.65,23.78,73100,20.73 +NASDAQ,MGRC,2005-07-18,23.83,24.08,23.63,23.69,38000,20.65 +NASDAQ,MGRC,2004-11-24,40.10,41.74,40.10,41.58,23000,17.81 +NASDAQ,MGRC,2004-08-26,34.24,34.27,34.05,34.05,42200,14.50 +NASDAQ,MGRC,2002-10-28,21.80,21.86,21.51,21.80,34600,8.83 +NASDAQ,MGRC,2002-06-19,25.30,25.35,24.53,25.26,62400,10.06 +NASDAQ,MGRC,2002-06-05,26.38,26.38,26.03,26.15,6800,10.42 +NASDAQ,MGRC,2001-07-27,24.99,25.40,24.86,25.40,11000,9.95 +NASDAQ,MGRC,2000-05-04,15.50,15.50,15.50,15.50,2200,5.85 +NASDAQ,MGRC,2000-04-07,15.91,16.00,15.50,16.00,2400,5.98 +NASDAQ,MGRC,1999-12-10,18.25,18.37,17.81,17.81,7400,6.61 +NASDAQ,MGRC,1999-08-06,18.28,18.37,18.00,18.37,27800,6.77 +NASDAQ,MGRC,1998-10-05,17.62,17.62,16.87,16.87,1200,6.08 +NASDAQ,MGRC,1998-09-02,19.00,19.00,17.87,17.87,10000,6.44 +NASDAQ,MGRC,1997-10-02,23.37,24.12,23.37,24.12,32400,8.55 +NASDAQ,MGRC,1997-02-12,26.25,26.25,26.25,26.25,16400,4.63 +NASDAQ,MGRC,1997-01-14,24.75,26.00,24.75,25.12,23200,4.41 +NASDAQ,MGRC,1996-07-03,21.50,21.50,21.00,21.25,20800,3.68 +NASDAQ,MGRC,1996-01-15,17.87,18.00,17.75,17.75,122400,3.06 +NASDAQ,MGRC,1995-08-18,16.75,16.75,16.75,16.75,000,2.85 +NASDAQ,MGRC,1995-07-20,17.00,17.19,17.00,17.12,230000,2.91 +NASDAQ,MGRC,1993-10-19,14.50,14.50,14.50,14.50,800,2.35 +NASDAQ,MGRC,1993-03-22,13.00,13.38,13.00,13.00,42000,2.06 +NASDAQ,MGRC,1993-02-18,13.00,13.00,12.75,13.00,80800,2.06 +NASDAQ,MGRC,1993-02-17,12.63,12.63,12.63,12.63,800,2.00 +NASDAQ,MGRC,1992-05-06,16.75,17.00,16.75,17.00,157600,2.64 +NASDAQ,MGRC,1992-04-07,16.75,16.75,16.75,16.75,3600,2.58 +NASDAQ,MGRC,1991-02-27,24.25,24.25,24.25,24.25,2400,1.83 +NASDAQ,MGRC,1990-12-04,25.00,25.00,25.00,25.00,9600,1.89 +NASDAQ,MGRC,1990-10-24,19.00,19.00,19.00,19.00,4800,1.44 +NASDAQ,MGRC,1990-08-22,24.75,24.75,24.75,24.75,13600,1.86 +NASDAQ,MGRC,1990-04-11,19.50,19.50,19.50,19.50,000,1.46 +NASDAQ,MRLN,2010-01-27,9.93,10.24,9.93,10.15,16600,10.15 +NASDAQ,MRLN,2009-03-05,2.87,3.17,2.87,3.02,5400,3.02 +NASDAQ,MRLN,2009-01-15,3.78,4.26,3.75,4.00,12500,4.00 +NASDAQ,MRLN,2008-08-15,8.26,8.76,7.16,8.52,33000,8.52 +NASDAQ,MRLN,2008-06-24,6.79,7.15,6.75,6.76,50200,6.76 +NASDAQ,MRLN,2007-07-20,20.74,20.87,20.70,20.72,13000,20.72 +NASDAQ,MRLN,2007-04-10,21.21,21.61,21.21,21.33,17000,21.33 +NASDAQ,MRLN,2007-03-08,22.01,22.02,21.51,21.61,36900,21.61 +NASDAQ,MRLN,2006-09-11,22.12,22.43,22.12,22.23,56800,22.23 +NASDAQ,MRLN,2005-03-07,18.70,18.76,18.50,18.75,32400,18.75 +NASDAQ,MRLN,2004-03-18,15.14,16.00,15.01,16.00,55900,16.00 +NASDAQ,MALL,2009-11-06,6.72,6.81,6.65,6.75,16900,6.75 +NASDAQ,MALL,2009-08-24,8.04,8.26,7.91,7.99,25400,7.99 +NASDAQ,MALL,2009-04-06,4.63,4.74,4.41,4.54,54600,4.54 +NASDAQ,MALL,2009-01-07,4.41,4.42,4.07,4.17,68000,4.17 +NASDAQ,MALL,2008-12-08,4.60,4.80,4.52,4.62,70100,4.62 +NASDAQ,MALL,2006-08-24,6.85,6.89,6.70,6.88,4000,6.88 +NASDAQ,MALL,2006-06-09,6.53,6.54,6.19,6.20,17100,6.20 +NASDAQ,MALL,2006-05-18,6.64,7.36,6.63,7.00,70400,7.00 +NASDAQ,MALL,2006-03-22,5.98,6.08,5.93,5.98,24500,5.98 +NASDAQ,MALL,2006-01-09,5.59,5.60,5.37,5.57,22900,5.57 +NASDAQ,MALL,2005-10-05,5.75,5.79,5.60,5.79,77700,5.79 +NASDAQ,MALL,2005-08-15,5.45,5.48,5.11,5.40,100900,5.40 +NASDAQ,MALL,2005-04-08,12.39,12.39,12.05,12.16,40500,4.82 +NASDAQ,MALL,2005-01-21,17.89,18.05,17.37,17.69,102700,7.01 +NASDAQ,MALL,2005-01-06,19.91,19.91,19.18,19.22,79400,7.62 +NASDAQ,MALL,2004-11-18,19.80,21.15,19.50,20.71,360200,8.21 +NASDAQ,MALL,2004-10-28,16.01,16.08,15.70,15.70,27300,6.22 +NASDAQ,MALL,2004-09-03,13.49,13.49,12.66,12.99,24900,5.15 +NASDAQ,MALL,2004-06-16,16.28,16.60,16.03,16.32,47300,6.47 +NASDAQ,MALL,2004-06-03,15.87,15.87,15.37,15.77,33000,6.25 +NASDAQ,MALL,2003-10-20,9.50,9.79,8.71,9.20,57100,3.65 +NASDAQ,MALL,2003-10-17,10.20,10.35,9.45,9.86,67700,3.91 +NASDAQ,MALL,2003-08-14,7.70,8.49,7.70,8.45,175400,3.35 +NASDAQ,MALL,2003-07-17,6.05,6.20,5.60,6.06,24100,2.40 +NASDAQ,MALL,2003-06-19,3.99,4.14,3.99,4.02,17600,1.59 +NASDAQ,MALL,2003-03-12,3.28,3.28,3.25,3.25,9500,1.29 +NASDAQ,MALL,2002-06-11,4.00,4.03,3.70,3.80,8300,1.51 +NASDAQ,MALL,2002-05-22,4.10,4.10,4.00,4.05,10800,1.61 +NASDAQ,MALL,2001-12-10,3.56,3.64,3.25,3.45,31300,1.37 +NASDAQ,MALL,2001-04-20,1.43,1.55,1.40,1.40,9700,0.56 +NASDAQ,MALL,2001-03-08,1.16,1.31,1.16,1.31,1800,0.52 +NASDAQ,MALL,2000-05-11,5.00,5.50,4.81,5.00,83900,1.98 +NASDAQ,MALL,2000-04-03,11.00,11.62,10.00,10.06,176300,3.99 +NASDAQ,MALL,2000-03-23,12.38,12.88,11.75,12.38,117200,4.91 +NASDAQ,MALL,1999-10-01,7.00,7.25,6.25,6.62,124500,2.63 +NASDAQ,MALL,1999-08-13,5.75,6.38,5.62,6.13,27000,2.43 +NASDAQ,MALL,1999-05-21,9.69,10.09,9.65,10.00,435000,3.97 +NASDAQ,MALL,1998-10-26,2.25,2.46,2.19,2.27,280400,0.90 +NASDAQ,MALL,1997-12-16,2.52,2.85,2.52,2.67,121500,1.06 +NASDAQ,MALL,1997-10-07,3.68,3.78,3.62,3.62,96800,1.43 +NASDAQ,MALL,1997-08-11,2.52,2.52,2.39,2.39,48600,0.95 +NASDAQ,MALL,1997-02-13,1.71,1.79,1.66,1.69,11200,0.67 +NASDAQ,MBND,2009-11-24,2.06,2.06,2.00,2.04,3100,2.04 +NASDAQ,MBND,2009-10-21,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,MBND,2009-07-22,1.98,2.05,1.96,2.05,1100,2.05 +NASDAQ,MBND,2009-05-08,2.46,2.51,2.23,2.38,37100,2.38 +NASDAQ,MBND,2009-04-21,3.03,3.69,2.94,3.49,125700,3.49 +NASDAQ,MBND,2008-12-17,1.09,1.20,1.09,1.20,4800,1.20 +NASDAQ,MBND,2008-12-15,1.14,1.14,1.03,1.03,2000,1.03 +NASDAQ,MBND,2008-11-12,1.06,1.09,1.06,1.09,1700,1.09 +NASDAQ,MBND,2008-10-29,1.45,1.45,1.45,1.45,100,1.45 +NASDAQ,MBND,2008-05-20,0.94,1.03,0.94,1.00,50000,1.00 +NASDAQ,MBND,2008-02-15,2.68,2.69,2.50,2.50,7400,2.50 +NASDAQ,MBND,2007-08-29,2.58,2.65,2.58,2.60,2900,2.60 +NASDAQ,MBND,2007-05-30,0.59,0.64,0.59,0.63,24800,3.15 +NASDAQ,MBND,2006-10-19,0.75,0.75,0.67,0.72,10600,3.60 +NASDAQ,MBND,2006-02-03,1.18,1.23,1.17,1.23,6100,6.15 +NASDAQ,MBND,2005-07-08,1.10,1.10,1.03,1.09,19300,5.45 +NASDAQ,MBND,2005-02-16,1.40,1.49,1.36,1.40,12300,7.00 +NASDAQ,MBND,2003-09-19,1.90,1.94,1.77,1.77,15400,8.85 +NASDAQ,MBND,2003-02-14,1.01,1.05,0.95,1.02,11200,5.10 +NASDAQ,MBND,2003-01-16,1.18,1.18,1.15,1.15,2900,5.75 +NASDAQ,MBND,2002-11-25,0.96,0.96,0.91,0.93,1800,4.65 +NASDAQ,MBND,2002-07-12,0.66,0.70,0.59,0.69,3100,3.45 +NASDAQ,MBND,2002-06-18,0.90,0.90,0.80,0.87,800,4.35 +NASDAQ,MBND,2002-05-14,1.54,1.56,1.42,1.49,10800,7.45 +NASDAQ,MBND,2001-04-11,3.25,3.25,3.05,3.05,100,15.25 +NASDAQ,MBND,2000-10-10,6.50,7.00,5.75,6.25,800,31.25 +NASDAQ,MBND,2000-08-30,9.25,9.75,8.00,9.75,2700,48.75 +NASDAQ,MIDD,2009-03-11,25.00,26.00,24.79,24.98,209000,24.98 +NASDAQ,MIDD,2009-01-02,27.37,29.08,27.05,28.61,227800,28.61 +NASDAQ,MIDD,2008-12-12,27.43,29.12,27.13,29.07,152600,29.07 +NASDAQ,MIDD,2008-05-01,62.21,63.72,61.25,63.70,285200,63.70 +NASDAQ,MIDD,2008-01-22,55.75,56.42,52.22,54.83,647100,54.83 +NASDAQ,MIDD,2007-12-05,73.44,73.44,71.56,72.08,152000,72.08 +NASDAQ,MIDD,2007-11-30,77.80,77.80,75.63,75.89,127500,75.89 +NASDAQ,MIDD,2007-11-20,73.94,77.93,73.94,75.49,390300,75.49 +NASDAQ,MIDD,2006-12-19,103.84,104.61,102.63,104.12,63600,52.06 +NASDAQ,MIDD,2006-12-06,100.69,102.94,100.69,102.30,73400,51.15 +NASDAQ,MIDD,2003-10-06,18.65,18.84,18.11,18.74,101400,9.29 +NASDAQ,MIDD,2003-02-26,10.67,10.69,10.67,10.69,3000,5.30 +NASDAQ,MIDD,2001-11-08,4.66,4.72,4.30,4.55,831800,2.26 +NASDAQ,MIDD,2001-10-12,4.80,4.80,4.80,4.80,6400,2.38 +NASDAQ,MIDD,2001-09-04,6.20,6.30,6.15,6.15,19200,3.05 +NASDAQ,MIDD,1999-05-25,4.75,4.88,4.75,4.81,26000,2.35 +NASDAQ,MIDD,1998-11-27,3.88,4.00,3.88,3.88,1200,1.89 +NASDAQ,MIDD,1998-09-16,3.94,3.94,3.88,3.88,13600,1.89 +NASDAQ,MIDD,1998-07-14,6.13,6.13,6.06,6.06,66600,2.96 +NASDAQ,MIDD,1998-06-16,7.25,7.25,7.00,7.00,22600,3.41 +NASDAQ,MIDD,1998-05-20,7.25,7.63,7.25,7.41,27800,3.61 +NASDAQ,MIDD,1998-02-26,7.12,7.25,7.06,7.12,64200,3.47 +NASDAQ,MIDD,1998-01-21,8.00,8.00,7.88,8.00,9800,3.90 +NASDAQ,MIDD,1997-09-11,8.75,9.38,8.75,9.38,1400,4.57 +NASDAQ,MIDD,1997-06-10,8.75,9.50,8.75,9.50,8400,4.63 +NASDAQ,MIDD,1997-05-21,9.50,9.50,8.88,9.50,8200,4.63 +NASDAQ,MIDD,1996-11-29,5.62,6.00,5.62,6.00,11600,2.93 +NASDAQ,MIDD,1996-09-18,6.25,6.25,5.75,6.13,34600,2.99 +NASDAQ,MIDD,1996-02-05,8.00,8.12,7.75,7.75,18600,3.78 +NASDAQ,MIDD,1995-12-14,8.50,8.50,8.00,8.50,39400,4.15 +NASDAQ,MIDD,1995-05-23,6.75,6.75,6.38,6.38,15400,3.11 +NASDAQ,MIDD,1994-05-25,3.38,3.38,3.38,3.38,2200,1.65 +NASDAQ,MIDD,1994-03-16,3.25,3.38,3.25,3.25,2400,1.58 +NASDAQ,MIDD,1993-10-28,3.56,3.62,3.25,3.25,74400,1.58 +NASDAQ,MIDD,1993-07-08,2.12,2.12,2.12,2.12,1600,1.04 +NASDAQ,MIDD,1992-12-28,2.12,2.25,2.12,2.25,18200,1.10 +NASDAQ,MPWR,2009-12-29,24.17,24.30,23.94,24.17,61100,24.17 +NASDAQ,MPWR,2009-11-18,22.33,22.53,22.17,22.45,379000,22.45 +NASDAQ,MPWR,2009-10-19,22.05,22.41,21.61,22.16,362000,22.16 +NASDAQ,MPWR,2009-03-30,15.62,15.78,14.70,15.13,320300,15.13 +NASDAQ,MPWR,2008-09-15,19.45,19.60,18.40,18.50,839300,18.50 +NASDAQ,MPWR,2008-03-28,17.23,17.78,17.00,17.56,465000,17.56 +NASDAQ,MPWR,2008-02-01,15.38,15.65,14.78,15.32,779600,15.32 +NASDAQ,MPWR,2007-10-15,23.17,23.38,22.65,23.00,211900,23.00 +NASDAQ,MPWR,2007-08-21,19.50,19.85,19.11,19.77,321000,19.77 +NASDAQ,MPWR,2007-04-18,12.98,13.13,12.87,12.88,84700,12.88 +NASDAQ,MPWR,2007-02-20,13.65,13.93,13.51,13.87,100000,13.87 +NASDAQ,MPWR,2006-12-26,11.05,11.33,11.05,11.18,34200,11.18 +NASDAQ,MPWR,2006-11-30,10.39,10.74,10.35,10.65,182400,10.65 +NASDAQ,MPWR,2006-04-27,18.60,18.89,18.15,18.40,62000,18.40 +NASDAQ,MPWR,2005-09-16,8.30,8.32,8.11,8.32,130500,8.32 +NASDAQ,MPWR,2005-08-22,7.09,7.21,6.81,7.14,60400,7.14 +NASDAQ,MPWR,2005-07-11,9.40,9.50,9.00,9.40,106000,9.40 +NASDAQ,MPWR,2004-12-09,10.80,10.96,10.53,10.81,41000,10.81 +NASDAQ,MSPX,2010-01-07,10.30,10.30,10.30,10.30,000,10.30 +NASDAQ,MSPX,2009-11-23,10.30,10.30,10.30,10.30,000,10.30 +NASDAQ,MSPX,2008-09-16,10.77,10.77,10.75,10.75,10000,10.75 +NASDAQ,MSPX,2008-01-29,12.23,12.23,12.21,12.21,1200,12.21 +NASDAQ,MSPX,2007-11-21,12.81,12.81,12.81,12.81,5000,12.81 +NASDAQ,MSPX,2007-10-30,13.41,13.41,13.41,13.41,000,13.41 +NASDAQ,MSPX,2007-09-26,13.18,13.18,13.18,13.18,000,13.18 +NASDAQ,MSPX,2007-03-22,12.15,12.15,12.15,12.15,2000,12.15 +NASDAQ,MSPX,2007-03-16,11.86,11.86,11.86,11.86,000,11.86 +NASDAQ,MSPX,2006-09-15,11.27,11.36,11.27,11.36,1500,11.36 +NASDAQ,MSPX,2005-11-29,10.52,10.52,10.52,10.52,400,10.52 +NASDAQ,MSPX,2005-10-25,10.40,10.40,10.40,10.40,4000,10.40 +NASDAQ,MSPX,2005-10-05,10.57,10.57,10.57,10.57,1300,10.57 +NASDAQ,MSPX,2005-06-16,10.45,10.45,10.45,10.45,000,10.45 +NASDAQ,MSPX,2005-04-08,10.13,10.13,10.13,10.13,000,10.13 +NASDAQ,MSPX,2004-12-20,10.31,10.31,10.31,10.31,000,10.31 +NASDAQ,MSPX,2004-10-27,9.77,9.77,9.77,9.77,000,9.77 +NASDAQ,MSPX,2004-09-28,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,MINI,2009-11-11,15.48,15.59,15.01,15.14,63500,15.14 +NASDAQ,MINI,2009-04-20,12.47,12.60,12.02,12.14,248000,12.14 +NASDAQ,MINI,2009-02-10,11.11,11.25,10.85,10.95,529200,10.95 +NASDAQ,MINI,2008-05-29,23.88,24.36,23.39,23.99,275300,23.99 +NASDAQ,MINI,2008-01-25,15.11,15.24,14.66,14.92,376500,14.92 +NASDAQ,MINI,2008-01-07,17.04,17.60,17.00,17.41,276300,17.41 +NASDAQ,MINI,2008-01-02,18.45,18.80,17.95,17.98,378800,17.98 +NASDAQ,MINI,2007-11-13,18.00,18.42,18.00,18.33,382700,18.33 +NASDAQ,MINI,2007-05-10,31.70,31.84,31.11,31.15,259200,31.15 +NASDAQ,MINI,2007-05-08,31.63,31.98,30.97,31.96,264500,31.96 +NASDAQ,MINI,2007-03-14,26.29,27.21,26.29,27.21,590000,27.21 +NASDAQ,MINI,2006-10-23,31.07,31.99,30.85,31.66,159400,31.66 +NASDAQ,MINI,2006-07-25,28.64,29.68,28.09,29.59,157400,29.59 +NASDAQ,MINI,2005-09-26,44.22,44.60,43.04,43.40,218000,21.70 +NASDAQ,MINI,2005-06-09,36.10,36.85,35.79,36.85,104600,18.42 +NASDAQ,MINI,2005-03-28,36.03,37.16,35.93,36.06,214400,18.03 +NASDAQ,MINI,2004-05-20,19.90,20.20,19.90,20.05,87200,10.02 +NASDAQ,MINI,2004-01-14,20.30,20.50,20.15,20.50,63800,10.25 +NASDAQ,MINI,2004-01-13,20.28,20.32,20.15,20.30,130400,10.15 +NASDAQ,MINI,2003-12-30,20.02,20.50,20.02,20.33,38800,10.16 +NASDAQ,MINI,2003-10-01,19.43,20.20,19.38,20.20,261800,10.10 +NASDAQ,MINI,2003-05-19,17.90,17.90,16.52,17.07,385000,8.53 +NASDAQ,MINI,2003-05-05,16.00,16.30,15.50,15.79,463200,7.89 +NASDAQ,MINI,2003-03-05,14.25,15.10,14.25,14.66,155400,7.33 +NASDAQ,MINI,2002-12-10,13.50,15.10,13.50,14.81,209400,7.41 +NASDAQ,MINI,2001-11-28,31.14,31.15,30.28,30.62,270600,15.31 +NASDAQ,MINI,2001-09-25,27.74,29.55,27.66,28.96,197800,14.48 +NASDAQ,MINI,2001-08-14,33.38,33.60,32.81,33.14,57600,16.57 +NASDAQ,MINI,2001-07-17,34.00,35.07,33.79,34.90,219400,17.45 +NASDAQ,MINI,2001-03-15,24.97,25.12,23.12,24.81,211600,12.41 +NASDAQ,MINI,2001-03-13,25.55,26.75,25.31,25.56,507200,12.78 +NASDAQ,MINI,2000-09-11,19.25,19.38,19.00,19.25,75800,9.62 +NASDAQ,MINI,2000-01-10,18.25,19.25,18.25,19.12,119200,9.56 +NASDAQ,MINI,1999-10-20,20.62,20.62,19.38,20.19,59000,10.09 +NASDAQ,MINI,1999-10-11,21.50,21.94,21.12,21.12,47800,10.56 +NASDAQ,MINI,1999-08-19,19.25,19.25,18.88,19.19,184400,9.59 +NASDAQ,MINI,1999-05-25,13.66,13.88,13.12,13.38,224000,6.69 +NASDAQ,MINI,1999-02-16,12.38,12.62,11.75,11.75,183200,5.88 +NASDAQ,MINI,1999-02-05,12.25,12.25,11.75,12.00,59800,6.00 +NASDAQ,MINI,1998-05-15,12.12,12.44,12.00,12.19,510200,6.09 +NASDAQ,MINI,1998-04-02,10.12,11.12,10.12,10.98,899200,5.49 +NASDAQ,MINI,1998-01-14,5.75,5.87,5.66,5.87,49600,2.94 +NASDAQ,MINI,1997-05-09,3.13,3.25,3.06,3.25,27200,1.62 +NASDAQ,MINI,1997-02-10,3.16,3.22,3.16,3.19,28400,1.59 +NASDAQ,MINI,1996-05-22,3.75,3.88,3.75,3.75,109600,1.88 +NASDAQ,MINI,1995-07-14,6.00,6.00,5.62,6.00,17000,3.00 +NASDAQ,MINI,1995-06-26,4.19,4.37,4.12,4.31,56000,2.16 +NASDAQ,MINI,1994-11-25,4.50,4.63,4.37,4.63,11800,2.31 +NASDAQ,MINI,1994-09-27,4.50,4.63,4.25,4.63,76400,2.31 +NASDAQ,MVIS,2010-01-22,2.19,2.36,2.07,2.21,1387500,2.21 +NASDAQ,MVIS,2009-01-12,1.70,1.74,1.50,1.50,289200,1.50 +NASDAQ,MVIS,2009-01-08,2.01,2.04,1.69,1.76,719600,1.76 +NASDAQ,MVIS,2008-05-22,3.60,3.77,3.22,3.30,981100,3.30 +NASDAQ,MVIS,2008-03-07,2.50,2.50,2.24,2.30,983500,2.30 +NASDAQ,MVIS,2007-04-25,4.45,4.46,4.28,4.38,469100,4.38 +NASDAQ,MVIS,2007-04-24,4.55,4.60,4.35,4.39,405500,4.39 +NASDAQ,MVIS,2007-04-02,3.70,3.79,3.64,3.75,319900,3.75 +NASDAQ,MVIS,2007-01-16,3.95,3.96,3.75,3.82,903400,3.82 +NASDAQ,MVIS,2006-11-28,2.63,2.66,2.54,2.60,221600,2.60 +NASDAQ,MVIS,2006-11-27,2.79,2.79,2.60,2.63,427600,2.63 +NASDAQ,MVIS,2006-06-05,2.10,2.12,2.00,2.01,325400,2.01 +NASDAQ,MVIS,2005-08-09,5.65,5.70,5.51,5.63,125400,5.63 +NASDAQ,MVIS,2004-05-19,8.30,8.41,7.61,7.78,115300,7.78 +NASDAQ,MVIS,2002-12-04,5.55,5.70,5.25,5.65,87200,5.65 +NASDAQ,MVIS,2002-06-14,7.10,7.10,6.81,7.00,159500,7.00 +NASDAQ,MVIS,2002-05-02,11.03,11.20,10.64,10.84,55700,10.84 +NASDAQ,MVIS,2002-03-28,11.35,11.73,11.34,11.42,70300,11.42 +NASDAQ,MVIS,2001-06-01,24.90,25.00,24.46,24.65,21100,24.65 +NASDAQ,MVIS,2001-05-24,26.90,27.12,25.88,25.88,101900,25.88 +NASDAQ,MVIS,2000-09-06,41.50,44.50,41.06,44.00,174000,44.00 +NASDAQ,MVIS,2000-04-18,26.75,36.69,25.62,34.00,432600,34.00 +NASDAQ,MVIS,2000-01-10,30.00,30.50,29.25,29.37,410200,29.37 +NASDAQ,MVIS,2000-01-03,34.00,34.50,26.06,29.75,962900,29.75 +NASDAQ,MVIS,1999-10-27,15.88,16.25,15.50,15.50,45100,15.50 +NASDAQ,MVIS,1999-09-14,14.81,14.94,13.75,13.81,119100,13.81 +NASDAQ,MVIS,1999-03-22,13.00,13.50,12.50,13.50,43400,13.50 +NASDAQ,MVIS,1998-11-30,12.00,12.25,11.13,12.13,114000,12.13 +NASDAQ,MVIS,1998-09-03,7.31,7.31,6.50,7.00,82800,7.00 +NASDAQ,MVIS,1998-07-13,9.00,9.25,8.63,9.25,62400,9.25 +NASDAQ,MVIS,1998-01-21,13.47,13.50,13.13,13.38,21600,13.38 +NASDAQ,MVIS,1997-07-18,5.75,5.81,5.56,5.69,22200,5.69 +NASDAQ,MVIS,1997-02-18,5.38,5.56,5.13,5.19,55100,5.19 +NASDAQ,MVIS,1997-02-14,5.75,5.75,5.44,5.56,46700,5.56 +NASDAQ,MDRX,2009-12-21,19.32,19.67,19.24,19.59,843200,19.59 +NASDAQ,MDRX,2009-09-15,17.24,17.27,16.98,17.10,767700,17.10 +NASDAQ,MDRX,2009-07-10,15.01,15.12,14.65,14.80,799500,14.80 +NASDAQ,MDRX,2009-03-23,9.20,9.40,9.07,9.40,1627000,9.40 +NASDAQ,MDRX,2009-01-08,8.44,9.14,8.09,8.64,2362800,8.64 +NASDAQ,MDRX,2008-09-19,12.54,13.03,12.00,13.00,2037300,5.25 +NASDAQ,MDRX,2008-01-14,16.20,16.56,16.05,16.40,928500,6.62 +NASDAQ,MDRX,2007-11-29,17.41,17.70,17.18,17.35,812800,7.00 +NASDAQ,MDRX,2007-06-19,26.10,26.38,25.97,26.13,570100,10.55 +NASDAQ,MDRX,2007-06-13,24.88,26.12,24.88,26.03,961900,10.51 +NASDAQ,MDRX,2006-05-26,17.80,17.89,17.70,17.72,254200,7.15 +NASDAQ,MDRX,2006-01-31,17.21,17.79,16.81,17.61,1182800,7.11 +NASDAQ,MDRX,2006-01-18,16.20,16.57,16.20,16.30,803900,6.58 +NASDAQ,MDRX,2005-08-01,17.35,17.68,17.16,17.40,1638200,7.02 +NASDAQ,MDRX,2005-07-25,16.77,16.89,16.45,16.58,465300,6.69 +NASDAQ,MDRX,2004-07-07,7.65,7.91,7.53,7.78,1007500,3.14 +NASDAQ,MDRX,2003-12-29,5.40,5.56,5.37,5.45,196800,2.20 +NASDAQ,MDRX,2003-05-02,2.80,3.08,2.78,3.06,199700,1.24 +NASDAQ,MDRX,2002-02-07,3.55,3.56,3.22,3.50,30700,1.41 +NASDAQ,MDRX,2001-10-19,3.09,3.54,3.00,3.52,105000,1.42 +NASDAQ,MDRX,2001-09-25,3.69,4.02,3.34,3.75,46500,1.51 +NASDAQ,MDRX,2001-06-21,5.11,5.22,5.05,5.16,105900,2.08 +NASDAQ,MDRX,2001-04-25,5.03,5.06,5.00,5.01,165500,2.02 +NASDAQ,MDRX,2001-01-08,6.75,7.12,5.69,7.00,104100,2.83 +NASDAQ,MDRX,2000-12-06,9.59,9.62,8.31,9.12,552700,3.68 +NASDAQ,MDRX,2000-09-22,16.12,16.16,14.50,15.12,693500,6.11 +NASDAQ,MDRX,2000-09-14,19.94,20.44,19.81,20.00,129100,8.07 +NASDAQ,MDRX,1999-12-21,40.75,46.25,39.50,42.50,623900,17.16 +NASDAQ,MDRX,1999-12-16,34.50,34.63,32.75,33.38,184400,13.47 +NASDAQ,MDRX,1999-09-17,15.00,15.62,15.00,15.50,77400,6.26 +NASDAQ,MDRX,1999-09-07,13.50,15.75,13.25,15.19,556900,6.13 +NASDAQ,MMLP,2009-09-18,26.36,26.75,26.10,26.70,33700,25.42 +NASDAQ,MMLP,2009-06-15,21.52,21.98,21.12,21.75,40200,20.16 +NASDAQ,MMLP,2009-05-26,17.96,18.47,17.96,18.45,44500,17.10 +NASDAQ,MMLP,2008-12-26,14.51,15.80,14.51,14.94,24000,12.85 +NASDAQ,MMLP,2008-09-26,22.66,22.66,20.29,21.81,29500,18.24 +NASDAQ,MMLP,2008-07-11,31.50,31.77,30.56,31.77,7200,25.94 +NASDAQ,MMLP,2008-06-03,33.86,34.48,33.86,34.15,8100,27.88 +NASDAQ,MMLP,2008-04-16,33.29,33.35,32.50,33.21,9300,26.57 +NASDAQ,MMLP,2007-10-05,36.68,37.97,36.26,37.28,21300,28.74 +NASDAQ,MMLP,2007-05-30,41.59,42.31,41.46,41.75,20100,31.67 +NASDAQ,MMLP,2007-04-16,39.82,40.10,39.55,40.00,9300,29.88 +NASDAQ,MMLP,2006-12-29,33.59,33.89,33.18,33.24,18700,24.39 +NASDAQ,MMLP,2006-12-20,32.51,33.58,32.51,32.64,18200,23.95 +NASDAQ,MMLP,2006-01-27,30.00,30.35,29.98,30.15,64800,20.47 +NASDAQ,MMLP,2005-10-20,31.00,32.23,30.96,31.27,7000,20.86 +NASDAQ,MMLP,2005-09-09,33.50,34.25,33.50,33.84,27600,22.57 +NASDAQ,MMLP,2005-01-26,31.90,32.39,31.16,32.20,15100,20.42 +NASDAQ,MMLP,2004-12-27,28.89,28.90,28.50,28.50,4000,18.08 +NASDAQ,MMLP,2004-11-26,28.48,28.75,28.25,28.75,3800,18.24 +NASDAQ,MMLP,2004-02-18,29.00,29.02,28.40,28.69,23900,17.22 +NASDAQ,MMLP,2003-12-17,29.90,29.90,29.61,29.61,3200,17.45 +NASDAQ,MMLP,2003-11-13,29.55,29.95,29.35,29.67,11600,17.49 +NASDAQ,MDNU,2009-12-18,2.00,2.00,1.90,1.90,2600,1.90 +NASDAQ,MDNU,2009-09-03,1.95,1.95,1.95,1.95,1000,1.95 +NASDAQ,MDNU,2009-08-27,1.92,1.92,1.92,1.92,100,1.92 +NASDAQ,MDNU,2009-06-04,1.50,1.50,1.50,1.50,1100,1.50 +NASDAQ,MDNU,2008-08-22,1.98,2.05,1.98,2.05,400,2.05 +NASDAQ,MDNU,2008-04-21,3.14,3.25,2.60,3.25,6500,3.25 +NASDAQ,MDNU,2007-11-06,4.92,4.92,4.92,4.92,000,4.92 +NASDAQ,MDNU,2007-03-08,4.31,4.31,4.31,4.31,000,4.31 +NASDAQ,MDNU,2006-12-08,4.30,4.30,4.30,4.30,4000,4.30 +NASDAQ,MDNU,2006-08-01,3.80,3.81,3.79,3.80,14900,3.80 +NASDAQ,MDNU,2006-07-05,3.95,3.95,3.95,3.95,2300,3.95 +NASDAQ,MDNU,2006-05-16,4.05,4.05,4.02,4.02,3200,4.02 +NASDAQ,MDNU,2006-03-29,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,MDNU,2005-10-25,2.96,2.96,2.96,2.96,000,2.96 +NASDAQ,MDNU,2005-02-18,2.25,2.25,2.25,2.25,5000,2.25 +NASDAQ,MDNU,2005-01-26,2.30,2.32,2.30,2.30,7500,2.30 +NASDAQ,MDNU,2004-12-29,2.44,2.44,2.40,2.40,3000,2.40 +NASDAQ,MDNU,2004-09-30,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,MDNU,2004-07-28,2.20,2.20,2.18,2.19,27000,2.19 +NASDAQ,MDNU,2004-05-11,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,MDNU,2003-11-10,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,MDNU,2003-08-26,2.40,2.40,2.40,2.40,000,2.40 +NASDAQ,MDNU,2002-03-07,0.07,0.09,0.07,0.08,38000,2.00 +NASDAQ,MDNU,2001-08-30,0.03,0.03,0.03,0.03,000,0.75 +NASDAQ,MDNU,2001-03-23,0.25,0.25,0.25,0.25,000,6.25 +NASDAQ,MDNU,2001-03-22,0.25,0.25,0.25,0.25,000,6.25 +NASDAQ,MDNU,2000-09-13,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MDNU,2000-08-04,0.69,0.69,0.69,0.69,6000,17.19 +NASDAQ,MDNU,2000-06-22,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MDNU,2000-06-08,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MCHX,2009-12-07,4.86,5.04,4.81,4.91,354800,4.89 +NASDAQ,MCHX,2009-11-04,4.46,4.67,4.43,4.52,79200,4.50 +NASDAQ,MCHX,2008-08-04,11.40,11.70,11.29,11.36,248800,11.09 +NASDAQ,MCHX,2008-06-26,13.17,13.36,12.99,13.20,198100,12.87 +NASDAQ,MCHX,2008-05-13,12.05,12.73,12.05,12.51,311000,12.19 +NASDAQ,MCHX,2008-05-08,11.52,11.91,11.49,11.77,215100,11.47 +NASDAQ,MCHX,2008-03-28,10.37,10.50,10.13,10.18,199100,9.90 +NASDAQ,MCHX,2007-10-08,11.74,11.74,11.05,11.14,491700,10.79 +NASDAQ,MCHX,2006-11-09,12.25,13.12,12.20,13.11,776000,12.64 +NASDAQ,MCHX,2006-10-12,15.84,16.65,15.84,16.47,208200,15.88 +NASDAQ,MCHX,2006-09-26,15.47,15.65,15.30,15.52,203000,14.96 +NASDAQ,MCHX,2006-05-17,18.10,18.10,17.10,17.27,199900,16.65 +NASDAQ,MCHX,2005-09-27,16.10,16.15,15.76,15.78,257100,15.21 +NASDAQ,MCHX,2005-06-27,14.70,14.70,14.01,14.32,253200,13.81 +NASDAQ,MCHX,2004-10-19,13.55,14.12,12.20,12.75,124800,12.29 +NASDAQ,MRTN,2009-12-31,17.95,18.09,17.90,17.95,95300,17.95 +NASDAQ,MRTN,2009-03-24,18.36,18.53,17.65,17.65,193500,17.65 +NASDAQ,MRTN,2009-02-02,17.51,18.22,17.18,18.18,129100,18.18 +NASDAQ,MRTN,2007-08-08,15.15,18.45,14.87,18.24,490500,18.24 +NASDAQ,MRTN,2007-05-22,18.80,19.00,18.60,18.97,82800,18.97 +NASDAQ,MRTN,2007-01-25,17.34,17.60,16.56,16.60,106100,16.60 +NASDAQ,MRTN,2006-09-28,17.21,17.46,16.97,17.27,118600,17.27 +NASDAQ,MRTN,2005-06-28,20.74,20.97,20.58,20.95,265500,13.97 +NASDAQ,MRTN,2005-05-24,19.12,19.23,18.52,19.01,153200,12.67 +NASDAQ,MRTN,2005-05-13,18.37,18.63,17.20,17.57,206600,11.71 +NASDAQ,MRTN,2005-04-26,19.15,19.58,19.15,19.53,71200,13.02 +NASDAQ,MRTN,2005-03-11,21.14,22.02,21.00,21.49,71800,14.33 +NASDAQ,MRTN,2004-12-14,20.63,21.50,20.50,21.42,259200,14.28 +NASDAQ,MRTN,2004-08-12,19.67,19.85,18.22,18.34,23600,12.23 +NASDAQ,MRTN,2004-01-27,17.96,18.16,17.00,17.15,46000,11.43 +NASDAQ,MRTN,2003-06-17,23.75,26.47,23.75,25.50,316500,7.56 +NASDAQ,MRTN,2003-05-01,19.05,19.05,19.05,19.05,000,5.64 +NASDAQ,MRTN,2002-09-25,19.73,19.73,19.73,19.73,000,5.85 +NASDAQ,MRTN,2002-07-19,21.48,21.48,20.65,21.29,1000,6.31 +NASDAQ,MRTN,2002-04-05,17.79,17.79,17.79,17.79,000,5.27 +NASDAQ,MRTN,2002-03-14,18.12,18.20,18.12,18.18,1600,5.39 +NASDAQ,MRTN,2001-11-05,14.25,14.25,14.25,14.25,000,4.22 +NASDAQ,MRTN,2000-07-13,14.62,14.62,14.62,14.62,1600,4.33 +NASDAQ,MRTN,1998-07-23,16.81,17.12,16.81,17.00,10500,5.04 +NASDAQ,MRTN,1998-04-24,17.25,17.25,17.25,17.25,300,5.11 +NASDAQ,MRTN,1997-02-13,12.75,12.75,12.75,12.75,1500,2.52 +NASDAQ,MRTN,1997-01-21,12.75,12.75,12.75,12.75,400,2.52 +NASDAQ,MRTN,1996-12-31,13.00,13.75,13.00,13.75,12600,2.72 +NASDAQ,MRTN,1996-09-25,12.50,12.50,12.50,12.50,2600,2.47 +NASDAQ,MRTN,1996-07-18,14.00,14.00,14.00,14.00,3600,2.77 +NASDAQ,MRTN,1995-02-13,18.50,19.00,18.50,19.00,2600,3.75 +NASDAQ,MRTN,1995-01-04,18.50,19.00,18.50,19.00,3600,3.75 +NASDAQ,MRTN,1993-08-18,13.25,14.25,13.25,14.25,1500,2.81 +NASDAQ,MRTN,1993-08-12,13.25,14.25,13.25,14.00,15800,2.77 +NASDAQ,MRTN,1993-05-18,13.25,14.25,13.25,14.25,2600,2.81 +NASDAQ,MRTN,1993-02-09,11.50,11.50,11.50,11.50,400,2.27 +NASDAQ,MRTN,1992-03-06,9.00,9.25,9.00,9.00,80000,1.78 +NASDAQ,MTEX,2009-10-12,3.79,3.80,3.63,3.66,31600,3.66 +NASDAQ,MTEX,2009-09-01,3.86,3.95,3.45,3.59,139500,3.59 +NASDAQ,MTEX,2008-06-19,6.13,6.13,5.76,6.03,113400,5.87 +NASDAQ,MTEX,2007-11-21,6.43,6.51,6.23,6.23,89300,5.82 +NASDAQ,MTEX,2007-11-14,7.19,7.19,6.65,6.71,136100,6.27 +NASDAQ,MTEX,2007-08-30,8.69,8.88,8.27,8.36,189700,7.74 +NASDAQ,MTEX,2006-12-06,14.81,14.81,14.39,14.56,267100,13.31 +NASDAQ,MTEX,2006-09-27,17.08,17.59,17.08,17.55,114800,15.90 +NASDAQ,MTEX,2006-08-15,13.12,13.59,13.12,13.43,114300,12.16 +NASDAQ,MTEX,2006-07-13,13.55,13.62,12.32,12.57,306900,11.38 +NASDAQ,MTEX,2006-03-21,14.07,14.10,13.81,13.96,203200,12.49 +NASDAQ,MTEX,2005-10-18,10.16,10.28,9.95,10.05,188400,8.94 +NASDAQ,MTEX,2005-07-12,18.71,18.71,18.32,18.34,137600,16.22 +NASDAQ,MTEX,2004-12-16,21.95,21.99,21.20,21.20,161300,18.61 +NASDAQ,MTEX,2004-06-24,10.00,10.01,9.80,9.98,80400,8.67 +NASDAQ,MTEX,2004-06-09,9.71,9.88,9.71,9.79,35000,8.50 +NASDAQ,MTEX,2004-04-01,10.50,10.69,10.13,10.21,64200,8.87 +NASDAQ,MTEX,2003-10-10,5.85,6.23,5.85,5.95,26600,5.12 +NASDAQ,MTEX,2003-07-17,6.71,6.76,6.51,6.75,106600,5.81 +NASDAQ,MTEX,2002-09-11,1.90,2.00,1.86,1.98,6800,1.70 +NASDAQ,MTEX,2002-01-28,2.27,2.34,2.22,2.26,16500,1.95 +NASDAQ,MTEX,2001-06-08,1.42,1.42,1.33,1.35,13900,1.16 +NASDAQ,MTEX,1999-09-08,7.75,7.94,7.13,7.25,47000,6.24 +NASDAQ,MTEX,1999-06-23,12.00,12.00,11.75,11.88,41300,10.23 +NASDAQ,MTEX,1999-04-19,23.75,24.19,22.75,22.75,50500,19.58 +NASDAQ,MTEX,1999-04-12,17.37,19.87,16.75,19.25,130600,16.57 +NASDAQ,METR,2008-10-08,26.71,29.54,26.71,26.80,12500,26.80 +NASDAQ,METR,2008-09-25,30.25,32.00,30.25,31.37,11800,31.37 +NASDAQ,METR,2008-06-27,24.77,25.63,24.06,24.25,473600,24.25 +NASDAQ,METR,2007-05-09,27.57,28.19,27.57,28.19,3400,28.19 +NASDAQ,METR,2007-05-04,27.93,27.93,27.04,27.04,800,27.04 +NASDAQ,METR,2006-07-11,29.84,30.44,29.50,30.27,6400,30.27 +NASDAQ,METR,2006-06-12,27.50,28.19,27.50,27.87,20200,27.87 +NASDAQ,METR,2006-01-19,31.95,32.00,31.44,31.77,2700,31.77 +NASDAQ,METR,2005-11-22,33.40,34.00,33.40,33.75,2400,33.75 +NASDAQ,METR,2004-11-03,54.75,55.12,54.75,55.12,21200,27.56 +NASDAQ,METR,2004-07-07,48.25,48.30,48.25,48.30,3400,24.15 +NASDAQ,METR,2004-01-26,53.00,53.00,51.90,52.08,7100,24.80 +NASDAQ,METR,2002-05-28,51.25,51.25,51.25,51.25,400,23.24 +NASDAQ,METR,2002-02-15,39.75,39.75,39.50,39.50,3300,17.91 +NASDAQ,METR,2001-11-15,36.00,36.00,36.00,36.00,1400,15.55 +NASDAQ,METR,2000-08-09,25.75,26.50,25.50,26.37,25200,11.39 +NASDAQ,METR,2000-08-03,25.00,25.00,25.00,25.00,000,10.80 +NASDAQ,METR,1999-05-24,27.50,27.50,27.50,27.50,500,11.31 +NASDAQ,METR,1999-04-29,28.50,28.50,28.50,28.50,200,11.72 +NASDAQ,METR,1998-12-22,30.25,30.25,30.25,30.25,1500,11.85 +NASDAQ,METR,1998-11-05,28.81,28.81,28.81,28.81,1800,11.29 +NASDAQ,METR,1998-07-30,37.00,37.00,34.50,36.00,7900,14.10 +NASDAQ,METR,1998-05-15,32.87,32.87,32.87,32.87,2000,12.88 +NASDAQ,METR,1998-03-10,30.00,30.00,30.00,30.00,500,11.75 +NASDAQ,METR,1996-05-28,15.50,15.50,15.50,15.50,2800,5.51 +NASDAQ,MGEE,2009-09-15,37.09,37.19,36.08,37.12,84300,36.73 +NASDAQ,MGEE,2009-09-09,35.60,36.53,35.60,36.25,98200,35.87 +NASDAQ,MGEE,2009-03-05,28.24,28.41,27.52,27.59,77900,26.71 +NASDAQ,MGEE,2009-01-27,31.70,32.29,31.43,32.04,53300,30.65 +NASDAQ,MGEE,2008-12-24,31.82,32.18,31.60,31.78,24500,30.40 +NASDAQ,MGEE,2008-12-01,35.19,35.39,32.29,32.52,152400,31.10 +NASDAQ,MGEE,2008-05-15,34.98,35.27,34.72,34.96,36700,32.41 +NASDAQ,MGEE,2008-04-29,35.10,35.37,34.78,34.80,43200,32.26 +NASDAQ,MGEE,2007-08-27,34.09,34.34,33.45,33.63,55600,30.20 +NASDAQ,MGEE,2007-06-01,34.10,34.28,33.88,34.23,84200,30.73 +NASDAQ,MGEE,2006-11-15,34.48,34.99,34.26,34.99,73300,30.46 +NASDAQ,MGEE,2006-11-13,33.57,33.98,33.57,33.82,50900,29.45 +NASDAQ,MGEE,2006-09-19,33.52,33.58,33.12,33.48,80100,29.15 +NASDAQ,MGEE,2006-04-19,31.64,31.94,31.38,31.94,33900,27.22 +NASDAQ,MGEE,2006-01-25,34.98,34.98,34.15,34.59,26400,29.18 +NASDAQ,MGEE,2005-08-08,36.86,36.86,35.91,35.91,37400,29.71 +NASDAQ,MGEE,2005-04-05,32.82,32.84,31.68,32.02,67900,26.23 +NASDAQ,MGEE,2005-01-12,33.81,34.00,33.28,33.89,30800,27.50 +NASDAQ,MGEE,2004-02-17,31.72,31.72,31.31,31.63,23300,24.60 +NASDAQ,MGEE,2003-10-07,32.11,32.73,31.78,32.30,17100,24.86 +NASDAQ,MGEE,2003-04-16,27.98,28.00,27.88,27.88,20400,20.99 +NASDAQ,MGEE,2003-02-11,26.70,26.70,26.01,26.06,20800,19.37 +NASDAQ,MGEE,2003-01-02,26.78,27.85,26.67,27.84,17100,20.70 +NASDAQ,MGEE,2002-10-28,26.15,26.16,25.50,26.00,15200,19.09 +NASDAQ,MGEE,2002-06-12,27.40,27.40,26.67,26.99,20500,19.58 +NASDAQ,MGEE,2001-09-17,25.21,25.50,23.65,23.65,32500,16.52 +NASDAQ,MGEE,2001-05-15,22.80,23.19,22.50,23.15,9800,15.73 +NASDAQ,MGEE,2001-02-26,23.00,23.62,22.75,23.50,21300,15.75 +NASDAQ,MGEE,2000-10-10,20.75,20.75,20.12,20.62,11600,13.61 +NASDAQ,MGEE,2000-09-15,20.75,20.94,20.25,20.50,49800,13.52 +NASDAQ,MGEE,2000-06-16,20.12,20.88,20.00,20.62,48400,13.38 +NASDAQ,MGEE,2000-02-11,17.19,17.68,17.19,17.25,49800,10.80 +NASDAQ,MGEE,1999-06-22,19.33,19.74,19.27,19.27,15900,11.67 +NASDAQ,MGEE,1999-05-03,17.59,17.94,17.47,17.71,32800,10.56 +NASDAQ,MGEE,1999-04-05,18.06,18.53,18.06,18.41,13200,10.98 +NASDAQ,MGEE,1999-02-10,19.61,19.96,19.38,19.38,4200,11.36 +NASDAQ,MGEE,1998-07-10,20.18,20.74,19.96,20.41,20900,11.59 +NASDAQ,MGEE,1998-06-15,19.40,19.51,18.84,18.84,6600,10.70 +NASDAQ,MGEE,1998-05-13,19.00,19.00,18.56,18.56,17700,10.36 +NASDAQ,MGEE,1998-05-05,19.11,19.44,19.00,19.22,28900,10.73 +NASDAQ,MGEE,1998-03-20,20.32,20.32,19.44,19.66,17600,10.98 +NASDAQ,MGEE,1997-04-24,16.81,16.81,16.19,16.19,7000,8.40 +NASDAQ,MGEE,1996-02-01,27.11,27.70,27.11,27.70,6900,8.78 +NASDAQ,MGEE,1995-05-10,22.99,23.73,22.99,23.36,3900,6.98 +NASDAQ,MGEE,1994-11-09,23.77,24.13,23.77,24.13,5800,6.93 +NASDAQ,MGEE,1994-10-31,23.77,24.13,23.77,23.77,3600,6.83 +NASDAQ,MGEE,1993-04-30,22.86,22.86,22.36,22.36,20700,5.68 +NASDAQ,MGEE,1993-04-26,23.19,23.19,22.53,23.19,1500,5.89 +NASDAQ,MGEE,1993-04-05,22.86,22.86,22.36,22.86,4500,5.81 +NASDAQ,MGEE,1993-04-01,22.86,22.86,22.36,22.53,3200,5.73 +NASDAQ,MGEE,1992-12-14,20.91,21.56,20.91,21.23,6000,5.28 +NASDAQ,MGEE,1992-06-03,19.20,19.20,19.04,19.04,2400,4.53 +NASDAQ,MGEE,1991-12-31,28.35,28.35,27.58,28.35,15500,4.28 +NASDAQ,MGEE,1991-10-31,25.42,25.87,25.42,25.87,5400,3.72 +NASDAQ,MGEE,1991-03-19,20.81,21.24,20.66,20.66,5800,2.80 +NASDAQ,MGEE,1990-09-21,17.96,17.96,17.40,17.82,25400,2.26 +NASDAQ,MGEE,1990-08-31,17.82,18.10,17.82,17.82,32000,2.26 +NASDAQ,MIPS,2009-11-27,3.73,3.87,3.62,3.81,143700,3.81 +NASDAQ,MIPS,2009-10-15,4.10,4.20,4.00,4.15,375400,4.15 +NASDAQ,MIPS,2009-05-15,3.10,3.13,3.06,3.10,184200,3.10 +NASDAQ,MIPS,2009-04-21,3.14,3.33,3.12,3.33,133200,3.33 +NASDAQ,MIPS,2008-07-29,3.90,3.91,3.84,3.89,91200,3.89 +NASDAQ,MIPS,2007-05-01,8.57,8.63,8.42,8.48,359500,8.48 +NASDAQ,MIPS,2007-01-24,8.77,9.15,8.73,9.13,700600,9.13 +NASDAQ,MIPS,2007-01-11,8.60,8.92,8.60,8.88,462200,8.88 +NASDAQ,MIPS,2006-11-07,7.44,7.72,7.44,7.58,333800,7.58 +NASDAQ,MIPS,2006-09-25,6.81,7.01,6.74,6.97,286100,6.97 +NASDAQ,MIPS,2006-05-31,5.76,5.87,5.67,5.77,642700,5.77 +NASDAQ,MIPS,2005-12-06,6.33,6.47,6.30,6.42,439900,6.42 +NASDAQ,MIPS,2005-08-22,6.26,6.41,6.26,6.38,209600,6.38 +NASDAQ,MIPS,2005-07-26,9.10,9.25,8.96,9.03,223500,9.03 +NASDAQ,MIPS,2005-07-11,7.92,8.45,7.92,8.45,497700,8.45 +NASDAQ,MIPS,2005-06-07,7.93,8.49,7.93,8.30,294500,8.30 +NASDAQ,MIPS,2005-05-11,7.22,7.42,7.07,7.30,217100,7.30 +NASDAQ,MIPS,2005-03-17,10.65,10.71,10.37,10.44,277800,10.44 +NASDAQ,MIPS,2005-02-09,13.30,13.33,12.76,13.14,560200,13.14 +NASDAQ,MIPS,2004-12-06,9.15,9.42,9.05,9.36,352600,9.36 +NASDAQ,MIPS,2004-08-19,4.60,4.63,4.50,4.51,91300,4.51 +NASDAQ,MIPS,2004-02-23,5.55,5.75,5.54,5.62,297500,5.62 +NASDAQ,MIPS,2003-05-16,2.42,2.65,2.35,2.52,251300,2.52 +NASDAQ,MIPS,2003-05-05,2.11,2.24,2.08,2.17,686400,2.17 +NASDAQ,MIPS,2003-04-15,2.08,2.09,2.02,2.05,200200,2.05 +NASDAQ,MIPS,2002-10-03,1.52,1.64,1.45,1.55,40700,1.55 +NASDAQ,MIPS,2002-08-26,2.28,2.47,2.28,2.47,62400,2.47 +NASDAQ,MIPS,2002-04-17,8.00,8.13,7.81,7.90,139900,7.90 +NASDAQ,MIPS,2002-03-04,7.00,7.80,6.80,7.70,1246100,7.70 +NASDAQ,MIPS,2002-03-01,6.76,7.00,6.75,6.89,158500,6.89 +NASDAQ,MIPS,2001-06-19,17.25,17.69,15.81,16.08,122900,16.08 +NASDAQ,MIPS,2001-06-12,19.08,20.15,18.35,20.05,97700,20.05 +NASDAQ,MIPS,2000-10-04,41.25,42.12,40.19,42.12,262100,42.12 +NASDAQ,MIPS,2000-08-02,46.62,48.50,46.25,47.00,316400,47.00 +NASDAQ,MIPS,1999-11-09,30.75,31.37,30.50,30.75,236100,30.75 +NASDAQ,MIPS,1999-10-25,30.25,30.38,28.50,29.12,228100,29.12 +NASDAQ,MIPS,1998-09-28,19.50,19.75,19.50,19.69,61900,19.69 +NASDAQ,MDCO,2009-06-24,7.47,7.90,7.42,7.67,680400,7.67 +NASDAQ,MDCO,2009-03-30,10.40,10.40,9.97,10.20,369100,10.20 +NASDAQ,MDCO,2009-01-23,11.42,11.86,11.41,11.66,242200,11.66 +NASDAQ,MDCO,2008-12-24,14.05,14.38,13.65,14.31,88400,14.31 +NASDAQ,MDCO,2008-10-28,14.55,14.99,13.16,14.95,1284700,14.95 +NASDAQ,MDCO,2008-06-26,19.34,19.66,19.02,19.26,462700,19.26 +NASDAQ,MDCO,2008-05-01,19.78,20.61,19.78,20.53,922200,20.53 +NASDAQ,MDCO,2008-03-14,17.85,17.85,16.83,17.41,453600,17.41 +NASDAQ,MDCO,2007-06-06,19.95,20.12,19.74,19.89,660300,19.89 +NASDAQ,MDCO,2007-05-01,22.84,23.09,22.56,22.83,765200,22.83 +NASDAQ,MDCO,2006-01-23,19.11,19.13,18.60,18.86,803900,18.86 +NASDAQ,MDCO,2004-12-28,28.50,28.82,28.28,28.70,441100,28.70 +NASDAQ,MDCO,2004-12-13,27.48,27.89,27.36,27.70,456000,27.70 +NASDAQ,MDCO,2004-09-14,27.44,28.20,27.05,27.59,597100,27.59 +NASDAQ,MDCO,2004-05-06,34.15,34.15,32.63,33.39,439900,33.39 +NASDAQ,MDCO,2003-04-16,18.00,18.00,17.00,17.18,947400,17.18 +NASDAQ,MDCO,2002-11-07,14.71,14.85,14.12,14.29,285500,14.29 +NASDAQ,MDCO,2002-08-22,10.24,10.72,9.97,10.72,395800,10.72 +NASDAQ,MDCO,2002-04-11,12.33,12.41,12.11,12.28,103000,12.28 +NASDAQ,MDCO,2001-05-31,14.21,14.35,13.80,13.80,138200,13.80 +NASDAQ,MNTA,2009-10-22,9.43,9.69,9.37,9.59,582800,9.59 +NASDAQ,MNTA,2008-09-18,14.05,15.16,13.15,14.82,1081700,14.82 +NASDAQ,MNTA,2008-04-25,13.30,13.45,12.52,13.25,547200,13.25 +NASDAQ,MNTA,2008-04-14,10.90,11.19,10.57,11.08,196800,11.08 +NASDAQ,MNTA,2007-11-27,5.14,5.30,5.13,5.26,569500,5.26 +NASDAQ,MNTA,2007-05-24,13.40,13.50,12.26,13.00,428200,13.00 +NASDAQ,MNTA,2007-02-13,15.00,16.00,13.93,13.99,1892100,13.99 +NASDAQ,MNTA,2007-01-24,18.24,18.53,17.90,18.17,157700,18.17 +NASDAQ,MNTA,2006-10-27,14.81,15.08,14.50,14.53,89300,14.53 +NASDAQ,MNTA,2005-11-03,18.64,18.64,18.02,18.33,678900,18.33 +NASDAQ,MNTA,2005-10-14,25.04,26.17,24.78,25.90,477200,25.90 +NASDAQ,MNTA,2005-04-05,8.26,8.34,7.92,8.06,6900,8.06 +NASDAQ,MNTA,2004-08-17,7.34,7.40,7.20,7.40,4500,7.40 +NASDAQ,MNTA,2004-06-29,8.97,8.97,8.40,8.70,31300,8.70 +NASDAQ,MRVL,2009-11-09,15.00,15.34,14.96,15.24,8807900,15.24 +NASDAQ,MRVL,2009-08-06,13.89,14.12,13.54,13.59,9607200,13.59 +NASDAQ,MRVL,2009-07-31,13.47,13.74,13.24,13.34,12340400,13.34 +NASDAQ,MRVL,2009-02-09,8.37,8.40,8.07,8.16,12027400,8.16 +NASDAQ,MRVL,2007-09-26,16.10,16.70,16.10,16.53,12536000,16.53 +NASDAQ,MRVL,2007-09-12,16.71,17.00,16.34,16.37,12479000,16.37 +NASDAQ,MRVL,2007-02-06,18.21,18.40,18.00,18.38,13242200,18.38 +NASDAQ,MRVL,2006-10-25,16.52,16.80,16.39,16.49,13394100,16.49 +NASDAQ,MRVL,2006-10-09,17.00,17.44,16.90,17.09,9030600,17.09 +NASDAQ,MRVL,2006-07-26,17.27,17.50,16.79,17.34,9383500,17.34 +NASDAQ,MRVL,2006-05-19,53.50,56.54,52.92,56.22,38774000,28.11 +NASDAQ,MRVL,2005-12-01,56.23,58.25,56.13,58.18,10823600,29.09 +NASDAQ,MRVL,2005-11-18,53.71,58.82,53.40,57.04,47271400,28.52 +NASDAQ,MRVL,2005-04-01,38.54,38.67,37.34,37.68,6508400,18.84 +NASDAQ,MRVL,2005-03-23,37.38,38.24,37.05,37.13,10411000,18.57 +NASDAQ,MRVL,2005-03-10,37.83,38.27,36.92,37.89,4437600,18.94 +NASDAQ,MRVL,2004-07-14,22.70,23.77,22.50,23.18,7668800,11.59 +NASDAQ,MRVL,2004-03-08,44.19,44.36,42.12,42.17,7047200,10.54 +NASDAQ,MRVL,2003-08-26,39.97,41.05,39.21,40.99,17713200,10.25 +NASDAQ,MRVL,2003-04-01,21.29,21.71,20.75,21.24,13166800,5.31 +NASDAQ,MRVL,2002-03-13,39.78,40.20,38.51,38.73,6298400,9.68 +NASDAQ,MRVL,2001-11-06,28.90,30.15,28.29,30.05,10201200,7.51 +NASDAQ,MRVL,2001-09-25,18.25,19.97,18.11,19.18,5345600,4.80 +NASDAQ,MRVL,2001-06-29,22.92,28.01,22.40,26.90,4164800,6.72 +NASDAQ,MTMC,2010-02-02,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,MTMC,2009-03-04,0.55,0.55,0.55,0.55,1000,0.55 +NASDAQ,MTMC,2008-12-03,1.00,1.00,1.00,1.00,100,1.00 +NASDAQ,MTMC,2008-09-09,1.65,1.65,1.65,1.65,900,1.65 +NASDAQ,MTMC,2008-08-01,2.00,2.50,2.00,2.50,500,2.50 +NASDAQ,MTMC,2008-04-10,0.37,0.39,0.30,0.39,500,5.85 +NASDAQ,MTMC,2006-05-26,2.90,2.90,2.90,2.90,000,43.50 +NASDAQ,MTMC,2006-05-19,3.16,3.41,2.90,3.31,1100,49.65 +NASDAQ,MTMC,2006-01-25,3.90,4.25,3.90,4.15,300,62.25 +NASDAQ,MTMC,2005-11-17,3.25,3.65,3.25,3.60,100,54.00 +NASDAQ,MTMC,2005-09-22,3.08,3.14,2.75,3.14,2000,47.10 +NASDAQ,MTMC,2005-02-11,4.72,4.83,4.68,4.68,300,70.20 +NASDAQ,MTMC,2005-01-18,4.80,5.09,4.80,4.99,200,74.85 +NASDAQ,MTMC,2004-07-19,1.54,1.66,1.50,1.60,100,24.00 +NASDAQ,MTMC,2004-06-14,1.50,1.79,1.50,1.64,300,24.60 +NASDAQ,MTMC,2003-12-11,1.29,1.35,1.10,1.34,9200,20.10 +NASDAQ,MTMC,2003-11-25,1.35,1.40,1.35,1.40,200,21.00 +NASDAQ,MTMC,2003-09-17,1.31,1.31,1.31,1.31,100,19.65 +NASDAQ,MTMC,2003-08-22,1.11,1.16,1.11,1.16,000,17.40 +NASDAQ,MTMC,2003-08-21,1.10,1.10,1.10,1.10,000,16.50 +NASDAQ,MTMC,2003-06-16,0.79,0.80,0.76,0.80,400,12.00 +NASDAQ,MTMC,2003-03-26,0.61,0.66,0.61,0.66,100,9.90 +NASDAQ,MTMC,2002-10-02,0.75,0.75,0.75,0.75,000,11.25 +NASDAQ,MTMC,2002-08-06,0.99,0.99,0.99,0.99,000,14.85 +NASDAQ,MTMC,2002-04-04,1.25,1.25,1.25,1.25,000,18.75 +NASDAQ,MTMC,2001-01-02,1.75,1.75,1.63,1.63,1100,24.38 +NASDAQ,MTMC,2000-12-04,2.06,2.44,1.88,1.94,700,29.06 +NASDAQ,MTMC,2000-10-04,3.50,3.50,3.06,3.31,600,49.69 +NASDAQ,MTMC,2000-05-15,7.06,7.50,7.06,7.31,2200,109.69 +NASDAQ,MTMC,2000-02-17,7.56,8.13,7.56,7.56,4900,113.44 +NASDAQ,MTMC,1999-08-31,2.69,2.75,2.66,2.75,3300,41.25 +NASDAQ,MTMC,1999-07-02,3.56,3.63,3.50,3.50,1000,52.50 +NASDAQ,MTMC,1999-06-16,3.88,4.00,3.81,3.81,1400,57.19 +NASDAQ,MTMC,1998-12-03,2.06,2.09,2.06,2.06,300,30.94 +NASDAQ,MTMC,1998-09-08,2.13,2.13,2.00,2.00,400,30.00 +NASDAQ,MTMC,1998-02-02,4.75,4.75,4.63,4.63,300,69.38 +NASDAQ,MTMC,1998-01-08,4.69,4.75,4.63,4.75,3500,71.25 +NASDAQ,MTMC,1997-08-05,4.13,4.13,3.88,4.06,500,60.94 +NASDAQ,MTMC,1997-07-30,3.75,4.19,3.75,4.19,4200,62.82 +NASDAQ,MTMC,1997-01-21,2.75,2.81,2.75,2.81,900,42.19 +NASDAQ,MTMC,1997-01-06,3.13,3.38,2.88,2.94,1900,44.06 +NASDAQ,MTMC,1996-11-19,3.00,3.25,3.00,3.13,2400,46.88 +NASDAQ,MTMC,1996-01-10,4.75,4.88,4.63,4.88,1400,73.13 +NASDAQ,MANH,2009-06-19,18.36,18.59,18.18,18.27,188300,18.27 +NASDAQ,MANH,2009-06-01,17.84,18.50,17.49,18.30,369100,18.30 +NASDAQ,MANH,2008-10-30,16.32,16.33,15.30,16.22,208800,16.22 +NASDAQ,MANH,2008-08-12,25.32,25.68,25.17,25.64,141300,25.64 +NASDAQ,MANH,2006-08-30,24.00,24.00,23.55,23.70,188100,23.70 +NASDAQ,MANH,2006-05-25,20.33,20.69,20.33,20.69,264800,20.69 +NASDAQ,MANH,2006-04-06,19.97,20.05,19.64,20.00,388900,20.00 +NASDAQ,MANH,2006-01-04,21.12,21.69,20.98,21.06,211000,21.06 +NASDAQ,MANH,2005-09-16,22.58,22.60,22.31,22.49,264600,22.49 +NASDAQ,MANH,2005-07-19,22.33,22.86,22.19,22.82,244100,22.82 +NASDAQ,MANH,2005-05-16,20.26,20.46,20.00,20.44,347200,20.44 +NASDAQ,MANH,2004-09-23,24.12,24.26,23.75,23.95,363900,23.95 +NASDAQ,MANH,2004-09-10,24.16,24.80,23.95,24.64,768000,24.64 +NASDAQ,MANH,2004-05-25,27.70,28.60,27.39,28.48,393900,28.48 +NASDAQ,MANH,2003-09-16,29.76,31.59,29.75,31.38,610200,31.38 +NASDAQ,MANH,2003-07-23,27.00,27.84,25.94,27.60,2752800,27.60 +NASDAQ,MANH,2003-04-23,24.00,24.70,23.69,24.28,1214500,24.28 +NASDAQ,MANH,2002-11-18,26.60,27.60,26.32,26.66,338800,26.66 +NASDAQ,MANH,2002-10-30,22.22,22.79,21.90,22.60,887000,22.60 +NASDAQ,MANH,2002-03-18,35.66,37.00,35.65,36.50,249000,36.50 +NASDAQ,MANH,2002-03-05,34.94,36.00,34.25,34.85,1117600,34.85 +NASDAQ,MANH,2002-01-16,26.39,28.25,25.64,25.88,590700,25.88 +NASDAQ,MANH,2001-10-26,29.10,31.90,29.01,30.87,537700,30.87 +NASDAQ,MANH,2001-07-27,33.24,33.24,32.61,32.94,220400,32.94 +NASDAQ,MANH,2001-04-11,19.54,23.43,19.54,22.02,590700,22.02 +NASDAQ,MANH,2001-03-15,19.00,19.25,18.00,18.25,184600,18.25 +NASDAQ,MANH,2000-09-15,44.69,45.38,44.00,45.06,71900,45.06 +NASDAQ,MANH,2000-08-03,40.38,41.00,38.38,40.75,149900,40.75 +NASDAQ,MANH,2000-05-12,23.50,23.75,20.50,20.56,82700,20.56 +NASDAQ,MANH,2000-04-27,21.75,24.00,21.00,24.00,187400,24.00 +NASDAQ,MANH,1999-10-12,4.50,4.50,3.50,4.06,250800,4.06 +NASDAQ,MANH,1999-06-18,8.25,8.50,8.00,8.25,41800,8.25 +NASDAQ,MANH,1999-06-03,8.87,8.87,8.03,8.12,126100,8.12 +NASDAQ,MANH,1999-02-05,17.62,17.94,17.50,17.62,21400,17.62 +NASDAQ,MANH,1998-07-27,21.50,21.75,20.75,21.62,96100,21.62 +NASDAQ,MANH,1998-07-15,22.12,23.62,22.12,23.50,58300,23.50 +NASDAQ,MANH,1998-07-09,25.12,26.75,25.12,25.50,86600,25.50 +NASDAQ,MANH,1998-06-22,21.25,21.88,21.00,21.13,76400,21.13 +NASDAQ,MFI,2010-01-27,3.23,3.23,3.23,3.23,400,3.18 +NASDAQ,MFI,2009-12-24,2.99,3.00,2.99,3.00,5000,2.95 +NASDAQ,MFI,2009-08-20,3.46,3.46,3.19,3.45,1400,3.34 +NASDAQ,MFI,2009-08-04,3.30,3.42,3.18,3.39,400,3.29 +NASDAQ,MFI,2009-05-20,2.63,2.66,2.28,2.33,4900,2.23 +NASDAQ,MFI,2009-04-17,2.25,2.34,2.23,2.29,11600,2.14 +NASDAQ,MFI,2009-03-30,1.99,1.99,1.95,1.95,700,1.82 +NASDAQ,MFI,2008-09-17,3.83,4.00,3.65,3.90,44900,3.52 +NASDAQ,MFI,2008-07-29,4.00,4.93,3.92,4.53,11000,4.04 +NASDAQ,MFI,2008-03-05,5.25,5.40,5.20,5.40,5600,4.76 +NASDAQ,MFI,2007-09-14,5.80,5.82,5.70,5.82,1000,5.05 +NASDAQ,MFI,2007-03-14,5.85,5.85,5.44,5.53,60400,4.71 +NASDAQ,MFI,2007-01-18,3.85,4.00,3.85,3.99,15100,3.40 +NASDAQ,MFI,2006-12-28,3.86,3.89,3.84,3.84,32000,3.27 +NASDAQ,MFI,2006-09-11,3.24,3.24,3.24,3.24,100,2.68 +NASDAQ,MFI,2004-10-13,4.65,4.75,4.65,4.70,3100,3.55 +NASDAQ,MFI,2004-04-22,3.15,3.15,3.02,3.06,8100,2.31 +NASDAQ,MFI,2004-02-10,3.19,3.19,3.00,3.15,4000,2.38 +NASDAQ,MFI,2003-12-24,2.85,2.90,2.73,2.89,15900,2.18 +NASDAQ,MFI,2003-02-19,0.75,0.80,0.75,0.80,47500,0.60 +NASDAQ,MFI,2002-04-12,8.24,8.90,8.19,8.90,12000,6.61 +NASDAQ,MFI,2001-12-03,9.95,9.95,9.75,9.75,4000,7.16 +NASDAQ,MFI,2000-12-26,11.25,11.44,11.25,11.38,2700,8.23 +NASDAQ,MFI,2000-07-11,9.56,9.56,9.56,9.56,1100,6.88 +NASDAQ,MFI,2000-04-06,10.12,10.25,10.12,10.25,7300,7.35 +NASDAQ,MFI,2000-02-14,10.56,10.88,10.50,10.88,12300,7.77 +NASDAQ,MFI,1999-12-10,11.77,11.83,11.46,11.46,9700,8.15 +NASDAQ,MFI,1999-10-08,13.51,13.51,12.95,12.95,18800,9.22 +NASDAQ,MFI,1999-04-01,14.31,14.44,13.82,13.82,12600,9.74 +NASDAQ,MNOV,2009-09-29,6.49,6.50,6.18,6.22,4500,6.22 +NASDAQ,MNOV,2009-01-15,1.45,1.57,1.43,1.43,12900,1.43 +NASDAQ,MNOV,2008-10-09,2.25,2.53,2.10,2.10,24400,2.10 +NASDAQ,MNOV,2008-02-26,3.90,3.90,3.84,3.88,161500,3.88 +NASDAQ,MNOV,2007-11-08,4.95,5.03,4.91,4.91,51600,4.91 +NASDAQ,MNOV,2007-07-09,8.64,9.02,8.53,8.70,50700,8.70 +NASDAQ,MNOV,2007-04-30,9.65,9.99,9.64,9.75,113600,9.75 +NASDAQ,MGLN,2009-04-13,35.56,36.01,35.18,35.45,227700,35.45 +NASDAQ,MGLN,2008-03-19,40.05,40.83,39.64,39.69,514700,39.69 +NASDAQ,MGLN,2008-03-17,37.75,38.49,37.48,37.80,400900,37.80 +NASDAQ,MGLN,2007-08-10,40.62,42.07,39.13,41.48,899400,41.48 +NASDAQ,MGLN,2007-06-11,42.93,43.31,42.66,43.10,161400,43.10 +NASDAQ,MGLN,2007-03-19,40.74,41.50,40.69,41.37,228400,41.37 +NASDAQ,MGLN,2006-11-24,43.22,43.50,43.15,43.29,72200,43.29 +NASDAQ,MGLN,2006-07-20,43.13,43.99,42.88,42.92,213600,42.92 +NASDAQ,MGLN,2005-11-30,28.60,29.31,28.60,29.22,372300,29.22 +NASDAQ,MGLN,2005-10-25,32.38,32.77,31.28,31.70,329000,31.70 +NASDAQ,MGLN,2005-10-11,33.51,33.57,32.88,33.00,188800,33.00 +NASDAQ,MGLN,2005-06-08,32.95,33.17,32.51,32.61,145000,32.61 +NASDAQ,MGLN,2004-10-21,36.40,36.40,35.95,36.34,165900,36.34 +NASDAQ,MGLN,2004-06-28,33.99,33.99,33.38,33.69,114300,33.69 +NASDAQ,MGLN,2004-05-25,31.00,31.00,29.85,29.95,341000,29.95 +NASDAQ,MGLN,2004-05-05,32.80,32.80,32.23,32.70,32700,32.70 +NASDAQ,MXGL,2009-10-22,22.27,22.68,22.21,22.47,358800,22.37 +NASDAQ,MXGL,2009-09-29,20.98,21.46,20.98,21.40,166400,21.31 +NASDAQ,MXGL,2008-03-05,27.32,27.38,26.70,27.04,321100,26.15 +NASDAQ,MXGL,2008-01-25,28.49,28.60,27.67,27.87,571900,26.87 +NASDAQ,MXGL,2007-09-20,27.93,28.10,27.65,27.79,185900,26.70 +NASDAQ,MXGL,2007-08-13,25.80,26.90,25.53,26.01,776600,24.99 +NASDAQ,MXGL,2007-04-20,26.53,26.57,26.45,26.52,147600,25.33 +NASDAQ,MXGL,2004-09-20,19.57,19.65,19.22,19.23,40900,17.96 +NASDAQ,MXGL,2004-09-13,19.54,20.00,19.39,19.94,184700,18.62 +NASDAQ,MXGL,2004-03-15,22.49,22.69,21.60,21.85,87100,20.34 +NASDAQ,MXGL,2004-02-12,22.25,22.50,21.74,21.79,191300,20.28 +NASDAQ,MXGL,2004-01-26,24.01,24.26,23.50,24.00,138900,22.31 +NASDAQ,MXGL,2003-04-10,12.88,12.92,12.76,12.90,26900,11.94 +NASDAQ,MXGL,2002-12-20,11.04,11.28,10.75,11.00,89400,10.16 +NASDAQ,MXGL,2002-05-24,15.02,15.05,14.95,15.05,11100,13.85 +NASDAQ,MBVT,2009-09-18,23.42,23.53,22.62,22.62,30600,22.03 +NASDAQ,MBVT,2008-03-11,23.00,23.00,23.00,23.00,000,20.67 +NASDAQ,MBVT,2007-11-07,22.50,22.72,22.00,22.25,1900,19.75 +NASDAQ,MBVT,2007-05-15,22.60,24.33,22.31,22.35,29800,19.36 +NASDAQ,MBVT,2007-04-26,22.53,22.60,22.50,22.50,2000,19.25 +NASDAQ,MBVT,2007-01-04,23.30,23.75,23.25,23.31,14800,19.70 +NASDAQ,MBVT,2006-01-30,23.50,24.00,23.35,23.88,17700,19.25 +NASDAQ,MBVT,2006-01-11,23.86,24.37,23.50,23.73,6800,19.13 +NASDAQ,MBVT,2005-09-23,25.92,26.44,25.92,26.18,5000,20.88 +NASDAQ,MBVT,2005-09-01,27.34,27.34,26.01,26.96,2500,21.50 +NASDAQ,MBVT,2004-09-27,27.86,27.99,27.48,27.90,2900,18.47 +NASDAQ,MBVT,2004-05-18,25.93,26.16,25.51,26.16,3100,17.14 +NASDAQ,MBVT,2002-05-30,26.76,28.65,26.76,28.25,30100,17.08 +NASDAQ,MBVT,2002-03-21,25.75,26.12,25.75,26.12,1100,15.66 +NASDAQ,MBVT,2001-05-04,27.05,27.05,27.05,27.05,400,10.49 +NASDAQ,MBVT,2001-03-20,26.13,26.50,26.00,26.00,1600,9.96 +NASDAQ,MBVT,2001-03-12,27.50,27.50,26.88,27.19,4600,10.42 +NASDAQ,MBVT,2001-02-07,25.75,25.75,25.75,25.75,000,9.87 +NASDAQ,MBVT,2000-07-19,19.00,19.00,19.00,19.00,2200,7.01 +NASDAQ,MBVT,1999-10-07,23.43,23.43,23.43,23.43,1500,8.38 +NASDAQ,MBVT,1999-04-27,21.53,21.53,21.53,21.53,200,7.63 +NASDAQ,MBVT,1997-01-07,17.22,17.22,17.22,17.22,2600,5.74 +NASDAQ,MBVT,1997-01-02,17.33,17.68,17.22,17.68,9200,5.89 +NASDAQ,MBVT,1996-10-01,14.23,14.23,14.23,14.23,800,4.74 +NASDAQ,MBVT,1996-02-22,14.46,14.46,14.00,14.00,2800,4.67 +NASDAQ,MBVT,1995-05-12,9.18,9.41,9.18,9.41,1800,3.14 +NASDAQ,MBVT,1994-09-15,14.46,14.92,13.77,13.77,5200,4.59 +NASDAQ,MBVT,1993-12-01,12.35,13.03,12.13,13.03,3400,4.24 +NASDAQ,MBVT,1993-07-09,10.11,10.11,10.11,10.11,300,3.29 +NASDAQ,MBVT,1993-06-14,13.70,13.70,13.70,13.70,200,4.46 +NASDAQ,MLHR,2009-11-06,15.64,16.04,15.60,15.81,144600,15.79 +NASDAQ,MLHR,2009-09-28,16.82,17.29,16.73,17.13,488300,17.11 +NASDAQ,MLHR,2009-07-15,14.93,15.52,14.63,15.37,674600,15.33 +NASDAQ,MLHR,2008-09-19,28.70,29.74,25.63,27.70,1912800,27.17 +NASDAQ,MLHR,2006-12-18,35.41,35.63,34.43,34.49,415700,33.13 +NASDAQ,MLHR,2006-06-19,28.00,28.28,27.97,27.98,406100,26.74 +NASDAQ,MLHR,2006-06-12,29.55,29.55,28.77,28.77,262900,27.49 +NASDAQ,MLHR,2005-11-28,30.96,30.96,30.27,30.30,158700,28.73 +NASDAQ,MLHR,2005-08-31,29.65,30.08,29.43,29.90,814400,28.35 +NASDAQ,MLHR,2005-04-12,31.15,31.57,31.04,31.55,457000,29.77 +NASDAQ,MLHR,2004-10-18,23.05,23.06,22.34,22.40,387300,21.02 +NASDAQ,MLHR,2003-10-20,23.70,23.80,23.25,23.40,187400,21.77 +NASDAQ,MLHR,2003-04-11,16.25,16.25,15.90,16.05,277700,14.88 +NASDAQ,MLHR,2002-11-07,19.34,19.50,19.00,19.31,751000,17.82 +NASDAQ,MLHR,2002-02-28,23.00,23.59,22.75,23.26,608800,21.39 +NASDAQ,MLHR,2001-12-31,24.45,24.49,23.61,23.66,277600,21.72 +NASDAQ,MLHR,2001-10-18,21.50,21.50,20.90,21.04,270300,19.28 +NASDAQ,MLHR,2000-10-27,25.50,25.81,25.12,25.56,220400,23.29 +NASDAQ,MLHR,2000-05-02,28.81,28.88,27.25,27.69,342400,25.17 +NASDAQ,MLHR,2000-03-27,25.88,27.00,25.88,26.56,462800,24.15 +NASDAQ,MLHR,1999-12-03,24.02,24.20,23.08,23.21,251300,21.06 +NASDAQ,MLHR,1999-10-18,22.86,23.04,22.30,22.30,660800,20.20 +NASDAQ,MLHR,1998-12-29,24.28,24.65,24.15,24.21,567000,21.81 +NASDAQ,MLHR,1998-07-16,28.65,28.77,28.40,28.77,514100,25.83 +NASDAQ,MLHR,1998-01-09,49.38,50.37,48.65,48.65,546400,21.78 +NASDAQ,MLHR,1997-12-30,51.48,52.96,51.23,52.46,682800,23.49 +NASDAQ,MLHR,1997-07-03,40.28,40.64,39.78,40.03,533200,17.87 +NASDAQ,MLHR,1997-03-07,63.97,65.19,63.97,64.82,325200,14.44 +NASDAQ,MLHR,1997-03-06,64.46,65.19,63.23,63.97,469600,14.25 +NASDAQ,MLHR,1997-02-10,59.32,61.64,58.70,61.03,3152400,13.57 +NASDAQ,MLHR,1996-12-05,45.74,45.98,45.01,45.07,762400,10.02 +NASDAQ,MLHR,1996-07-30,32.08,32.20,31.35,31.60,150800,6.98 +NASDAQ,MLHR,1996-01-25,30.62,30.62,30.26,30.62,149600,6.71 +NASDAQ,MLHR,1995-11-30,30.73,30.73,30.25,30.49,107200,6.65 +NASDAQ,MLHR,1995-07-24,23.17,23.17,22.45,22.81,250400,4.95 +NASDAQ,MLHR,1995-01-03,24.79,24.79,23.84,23.84,122800,5.11 +NASDAQ,MLHR,1994-07-06,25.69,26.63,25.69,25.93,346800,5.49 +NASDAQ,MLHR,1994-01-28,29.16,29.16,28.70,29.16,449600,6.12 +NASDAQ,MLHR,1993-09-30,24.88,26.03,24.88,25.68,558800,5.36 +NASDAQ,MLHR,1992-12-09,15.76,15.76,15.19,15.53,84400,3.19 +NASDAQ,MLHR,1991-06-25,17.97,18.19,17.75,17.75,46400,3.46 +NASDAQ,MLHR,1991-06-14,19.16,19.49,18.95,19.27,280400,3.75 +NASDAQ,MLHR,1991-03-13,17.74,18.07,17.74,17.96,366800,3.47 +NASDAQ,MLHR,1991-02-15,16.87,17.94,16.77,17.83,432400,3.42 +NASDAQ,MLHR,1990-11-08,14.31,14.42,14.31,14.42,72400,2.74 +NASDAQ,MLHR,1990-11-05,14.73,15.05,14.73,15.05,146800,2.86 +NASDAQ,MLHR,1990-06-08,17.06,17.27,17.06,17.16,550800,3.23 +NASDAQ,MLHR,1990-03-28,15.90,16.11,15.90,15.90,66000,2.97 +NASDAQ,MTRX,2009-12-01,8.70,8.86,8.66,8.83,145800,8.83 +NASDAQ,MTRX,2009-03-04,6.30,6.71,6.21,6.60,349200,6.60 +NASDAQ,MTRX,2008-10-29,11.96,12.26,11.48,11.62,624400,11.62 +NASDAQ,MTRX,2008-08-25,24.87,24.87,24.06,24.39,124600,24.39 +NASDAQ,MTRX,2008-01-16,20.04,20.65,19.26,19.81,359600,19.81 +NASDAQ,MTRX,2007-08-10,16.68,18.39,16.08,17.79,1042900,17.79 +NASDAQ,MTRX,2007-01-03,16.10,16.29,15.02,15.10,250400,15.10 +NASDAQ,MTRX,2006-07-24,11.45,11.75,11.44,11.74,339700,11.74 +NASDAQ,MTRX,2006-06-13,11.28,11.33,10.50,10.63,355400,10.63 +NASDAQ,MTRX,2006-06-05,12.29,12.30,12.04,12.07,183100,12.07 +NASDAQ,MTRX,2005-11-02,9.42,9.42,9.20,9.27,171600,9.27 +NASDAQ,MTRX,2005-10-24,8.97,9.20,8.90,9.20,117200,9.20 +NASDAQ,MTRX,2005-10-11,9.39,9.39,8.76,9.01,625900,9.01 +NASDAQ,MTRX,2004-12-28,8.05,8.35,7.85,8.35,135500,8.35 +NASDAQ,MTRX,2004-11-18,6.26,6.38,5.88,6.15,265300,6.15 +NASDAQ,MTRX,2004-02-09,13.48,13.50,13.10,13.37,383200,13.37 +NASDAQ,MTRX,2004-01-02,18.80,19.23,17.05,17.72,543500,17.72 +NASDAQ,MTRX,2003-10-30,26.01,26.01,25.01,25.49,516000,12.74 +NASDAQ,MTRX,2003-01-09,9.95,10.07,9.00,9.15,213800,4.57 +NASDAQ,MTRX,2002-10-04,7.24,7.24,7.24,7.24,200,3.62 +NASDAQ,MTRX,2002-04-24,8.80,9.00,8.80,8.93,40000,4.47 +NASDAQ,MTRX,2001-08-01,6.99,7.05,6.90,7.00,197400,3.50 +NASDAQ,MTRX,2001-06-04,7.24,7.24,7.21,7.21,26600,3.61 +NASDAQ,MTRX,1998-04-14,7.25,7.31,7.25,7.31,60000,3.65 +NASDAQ,MTRX,1997-04-02,7.75,8.00,7.75,7.88,47400,3.94 +NASDAQ,MTRX,1997-03-06,8.00,8.06,7.88,8.06,160400,4.03 +NASDAQ,MTRX,1995-12-21,4.13,4.38,4.00,4.38,25000,2.19 +NASDAQ,MTRX,1995-12-14,4.13,4.13,4.13,4.13,1400,2.07 +NASDAQ,MTRX,1995-11-17,4.00,4.13,4.00,4.00,21600,2.00 +NASDAQ,MTRX,1995-07-05,3.38,3.38,3.25,3.31,209400,1.65 +NASDAQ,MTRX,1995-06-01,3.88,4.13,3.88,3.94,6600,1.97 +NASDAQ,MTRX,1995-04-20,3.81,4.00,3.75,4.00,59600,2.00 +NASDAQ,MTRX,1994-12-22,5.88,5.88,5.75,5.75,11400,2.88 +NASDAQ,MTRX,1994-08-19,6.75,7.00,6.75,7.00,42600,3.50 +NASDAQ,MTRX,1994-07-20,6.63,6.63,6.63,6.63,4600,3.32 +NASDAQ,MTRX,1994-07-11,6.50,6.50,6.13,6.25,95600,3.12 +NASDAQ,MTRX,1994-07-05,5.50,5.50,5.25,5.44,192400,2.72 +NASDAQ,MTRX,1993-05-18,8.75,9.25,8.75,9.00,181400,4.50 +NASDAQ,MTRX,1993-04-30,9.25,9.25,8.75,8.75,17800,4.38 +NASDAQ,MTRX,1993-03-31,10.25,11.00,10.00,10.75,71600,5.38 +NASDAQ,MTRX,1992-07-24,19.00,20.00,19.00,20.00,2800,10.00 +NASDAQ,MTRX,1992-06-17,19.50,20.00,18.25,18.25,52600,9.12 +NASDAQ,MTRX,1992-05-05,19.25,19.50,19.00,19.00,165600,9.50 +NASDAQ,MTRX,1992-04-06,17.75,18.75,17.75,18.75,263000,9.38 +NASDAQ,MTTX,2010-02-02,10.00,10.00,10.00,10.00,000,10.00 +NASDAQ,MTTX,2008-10-23,8.68,8.68,8.68,8.68,000,8.68 +NASDAQ,MTTX,2006-12-14,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,MTTX,2006-09-06,10.37,10.37,10.37,10.37,000,10.37 +NASDAQ,MTTX,2006-08-08,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,MTTX,2005-02-14,9.51,9.51,9.50,9.50,1500,9.50 +NASDAQ,MTTX,2004-09-02,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,MAIN,2009-10-23,13.66,13.77,13.45,13.52,15700,13.18 +NASDAQ,MAIN,2009-10-21,13.54,13.90,13.50,13.55,27000,13.21 +NASDAQ,MAIN,2009-07-02,14.10,14.10,13.84,14.10,46000,13.26 +NASDAQ,MAIN,2009-05-27,13.93,14.46,13.08,13.21,31900,12.31 +NASDAQ,MAIN,2009-05-13,11.80,11.90,11.80,11.90,2100,10.97 +NASDAQ,MAIN,2008-10-17,11.03,11.12,10.50,10.50,9600,8.99 +NASDAQ,MAIN,2008-10-06,11.50,12.00,10.01,11.95,18900,10.11 +NASDAQ,MAIN,2008-09-19,13.99,13.99,11.80,11.90,25300,10.07 +NASDAQ,MAIN,2008-07-02,12.00,12.00,11.13,11.82,4800,9.64 +NASDAQ,MNTG,2010-02-03,1.89,1.89,1.77,1.80,16600,1.80 +NASDAQ,MNTG,2009-11-17,1.70,1.73,1.50,1.53,72100,1.53 +NASDAQ,MNTG,2009-10-26,2.29,2.29,2.10,2.10,50700,2.10 +NASDAQ,MNTG,2007-12-27,6.95,7.06,6.85,6.92,110700,6.92 +NASDAQ,MNTG,2007-06-06,15.82,15.82,15.38,15.54,116500,15.54 +NASDAQ,MNTG,2007-05-18,15.27,15.36,14.88,15.06,177400,15.06 +NASDAQ,MNTG,2007-03-01,12.73,13.15,12.32,13.05,126500,13.05 +NASDAQ,MNTG,2006-11-07,10.69,10.94,10.51,10.77,62100,10.77 +NASDAQ,MNTG,2006-03-01,10.00,10.25,9.75,10.00,61000,10.00 +NASDAQ,MNTG,2006-01-04,10.40,10.40,10.25,10.33,80300,10.33 +NASDAQ,MNTG,2004-09-24,9.39,9.68,9.39,9.52,19300,9.52 +NASDAQ,MNTG,2004-08-10,9.20,9.68,9.20,9.68,54800,9.68 +NASDAQ,MNTG,2004-07-14,10.88,11.05,10.75,10.94,145600,10.94 +NASDAQ,MNTG,2003-12-05,10.16,10.23,9.58,9.85,145400,9.85 +NASDAQ,MNTG,2001-07-24,10.60,10.85,10.01,10.45,371000,10.45 +NASDAQ,MNTG,2001-06-12,10.92,11.29,10.60,11.20,685400,11.20 +NASDAQ,MNTG,2001-05-25,10.04,10.06,9.35,9.50,860400,9.50 +NASDAQ,MNTG,2001-03-02,6.06,7.31,5.88,6.97,452700,6.97 +NASDAQ,MNTG,2000-12-14,4.88,4.88,4.69,4.81,32300,4.81 +NASDAQ,MNTG,2000-06-20,4.50,4.53,4.38,4.48,94300,4.48 +NASDAQ,MNTG,2000-04-14,3.00,3.00,2.25,2.62,207000,2.62 +NASDAQ,MNTG,2000-04-07,3.19,3.19,3.00,3.13,42500,3.13 +NASDAQ,MNTG,2000-02-18,3.00,3.00,2.87,2.87,58100,2.87 +NASDAQ,MNTG,1999-03-31,2.62,2.81,2.62,2.66,56700,2.66 +NASDAQ,MNTG,1998-06-23,2.62,2.66,2.56,2.66,25300,2.66 +NASDAQ,MNTG,1998-02-11,2.41,2.53,2.41,2.47,271500,2.47 +NASDAQ,MNTG,1997-07-17,1.28,1.44,1.28,1.41,161000,1.41 +NASDAQ,MNTG,1996-09-30,1.25,1.37,1.12,1.12,119400,1.12 +NASDAQ,MNTG,1996-09-10,1.00,1.03,0.94,1.03,59500,1.03 +NASDAQ,MNTG,1995-11-28,0.97,1.00,0.94,0.94,5800,0.94 +NASDAQ,MNTG,1995-06-15,1.53,1.63,1.47,1.47,96100,1.47 +NASDAQ,MNTG,1994-10-25,1.88,2.12,1.78,2.09,113400,2.09 +NASDAQ,MNTG,1993-10-13,7.50,7.50,7.12,7.12,7300,7.12 +NASDAQ,MNTG,1993-08-06,8.75,9.00,8.25,8.25,37900,8.25 +NASDAQ,MNTG,1993-07-19,9.25,9.62,9.25,9.62,16600,9.62 +NASDAQ,MNTG,1993-04-29,11.00,12.62,11.00,11.87,133100,11.87 +NASDAQ,MNTG,1993-04-13,7.37,9.25,7.25,9.25,252100,9.25 +NASDAQ,MNTG,1993-04-06,7.50,7.50,7.12,7.25,12200,7.25 +NASDAQ,MNTG,1992-12-24,6.75,6.88,6.62,6.62,28900,6.62 +NASDAQ,MNTG,1992-12-17,7.25,7.37,7.00,7.00,95500,7.00 +NASDAQ,MKTX,2010-01-12,14.50,14.70,14.42,14.54,58400,14.54 +NASDAQ,MKTX,2009-07-15,9.50,11.05,9.37,10.57,315300,10.51 +NASDAQ,MKTX,2009-06-02,10.81,11.11,10.40,11.07,211400,11.01 +NASDAQ,MKTX,2009-02-26,8.14,8.14,7.90,7.93,52600,7.88 +NASDAQ,MKTX,2007-08-30,16.72,17.65,16.69,17.39,180900,17.29 +NASDAQ,MKTX,2006-08-25,9.59,9.63,9.46,9.54,63100,9.49 +NASDAQ,MKTX,2006-02-09,12.58,13.15,12.39,12.50,388000,12.43 +NASDAQ,MLNK,2008-12-03,3.50,3.93,3.47,3.89,365800,3.89 +NASDAQ,MLNK,2008-10-27,4.50,4.94,4.41,4.69,256500,4.69 +NASDAQ,MLNK,2008-10-06,7.31,7.52,6.58,6.91,436500,6.91 +NASDAQ,MLNK,2008-08-27,11.59,11.81,11.35,11.60,238600,11.60 +NASDAQ,MLNK,2008-05-22,14.28,14.30,14.00,14.26,308500,14.26 +NASDAQ,MLNK,2008-04-30,13.76,13.93,13.64,13.83,379400,13.83 +NASDAQ,MLNK,2007-10-10,1.43,1.45,1.42,1.43,358200,14.30 +NASDAQ,MLNK,2007-08-08,1.38,1.48,1.38,1.46,1225500,14.60 +NASDAQ,MLNK,2007-05-29,2.42,2.45,2.38,2.40,693600,24.00 +NASDAQ,MLNK,2007-04-19,2.17,2.20,2.15,2.17,694400,21.70 +NASDAQ,MLNK,2006-09-07,1.07,1.09,1.05,1.06,490500,10.60 +NASDAQ,MLNK,2006-04-05,1.48,1.49,1.46,1.47,290900,14.70 +NASDAQ,MLNK,2006-03-31,1.50,1.50,1.46,1.48,586700,14.80 +NASDAQ,MLNK,2006-01-12,1.55,1.56,1.53,1.53,368600,15.30 +NASDAQ,MLNK,2005-08-17,1.81,1.83,1.79,1.81,431700,18.10 +NASDAQ,MLNK,2004-08-05,1.51,1.52,1.45,1.45,213800,14.50 +NASDAQ,MLNK,2004-07-22,1.38,1.48,1.36,1.42,338100,14.20 +NASDAQ,MLNK,2003-10-27,1.63,1.67,1.60,1.66,256000,16.60 +NASDAQ,MLNK,2002-12-11,1.10,1.29,1.09,1.22,2249100,12.20 +NASDAQ,MLNK,2002-11-05,0.63,0.65,0.61,0.63,229700,6.30 +NASDAQ,MLNK,2002-10-02,0.35,0.37,0.31,0.36,73600,3.60 +NASDAQ,MLNK,2002-09-19,0.41,0.42,0.38,0.39,230400,3.90 +NASDAQ,MLNK,2002-06-24,0.59,0.70,0.55,0.64,332200,6.40 +NASDAQ,MLNK,2002-06-03,0.78,0.82,0.78,0.78,236700,7.80 +NASDAQ,MLNK,2002-02-06,1.43,1.46,1.28,1.32,553600,13.20 +NASDAQ,MLNK,2001-09-25,1.18,1.21,1.11,1.19,229700,11.90 +NASDAQ,MLNK,2001-06-27,3.04,3.13,2.85,2.95,215400,29.50 +NASDAQ,MLNK,2001-01-30,6.72,6.94,6.53,6.84,591100,68.40 +NASDAQ,MLNK,2000-09-28,26.37,30.25,25.59,29.87,922600,298.70 +NASDAQ,MLNK,2000-04-13,72.94,75.87,66.00,66.25,976900,662.50 +NASDAQ,MLNK,1999-06-18,98.50,102.00,97.50,99.50,1176300,497.50 +NASDAQ,MLNK,1999-03-19,190.00,190.00,184.00,184.06,998600,460.15 +NASDAQ,MLNK,1998-10-27,59.25,60.69,52.63,55.00,1587600,68.75 +NASDAQ,MLNK,1998-09-03,39.75,43.75,38.25,42.56,785800,53.20 +NASDAQ,MLNK,1997-09-24,27.25,27.25,25.81,26.25,79200,16.41 +NASDAQ,MLNK,1997-09-04,24.50,24.50,23.25,23.62,149400,14.76 +NASDAQ,MLNK,1997-07-24,15.88,16.06,15.63,15.75,51700,9.84 +NASDAQ,MLNK,1997-01-20,15.25,15.75,15.13,15.50,112000,9.17 +NASDAQ,MLNK,1996-09-09,15.75,16.00,15.00,16.00,38700,9.47 +NASDAQ,MLNK,1996-05-30,26.12,26.12,23.75,24.50,167200,14.49 +NASDAQ,MLNK,1995-11-17,50.00,58.00,49.75,57.75,2363500,17.08 +NASDAQ,MLNK,1995-09-20,28.75,29.25,28.25,29.00,114900,8.58 +NASDAQ,MLNK,1995-09-19,27.75,28.75,27.75,28.75,259500,8.50 +NASDAQ,MAXY,2009-09-22,6.70,6.75,6.50,6.53,230800,6.53 +NASDAQ,MAXY,2009-06-17,6.51,7.16,6.49,6.92,182500,6.92 +NASDAQ,MAXY,2008-11-20,4.40,4.66,4.03,4.66,291500,4.66 +NASDAQ,MAXY,2008-10-16,3.67,4.15,3.48,3.92,118200,3.92 +NASDAQ,MAXY,2008-06-18,3.81,3.89,3.62,3.79,137200,3.79 +NASDAQ,MAXY,2008-06-12,5.05,5.12,4.76,4.85,116300,4.85 +NASDAQ,MAXY,2007-10-04,7.00,7.15,6.68,6.75,207200,6.75 +NASDAQ,MAXY,2007-09-27,7.52,7.56,6.90,7.05,114300,7.05 +NASDAQ,MAXY,2007-08-02,8.13,8.21,7.90,7.97,174300,7.97 +NASDAQ,MAXY,2007-07-24,9.16,9.23,8.88,8.90,109900,8.90 +NASDAQ,MAXY,2007-05-01,10.72,10.88,10.54,10.88,92700,10.88 +NASDAQ,MAXY,2007-04-25,11.30,11.40,11.08,11.28,77700,11.28 +NASDAQ,MAXY,2006-09-15,8.76,8.78,8.47,8.58,128200,8.58 +NASDAQ,MAXY,2005-10-04,8.10,8.29,8.06,8.06,19300,8.06 +NASDAQ,MAXY,2005-02-17,10.05,10.05,9.91,9.93,15900,9.93 +NASDAQ,MAXY,2004-10-26,9.33,9.76,9.33,9.76,32100,9.76 +NASDAQ,MAXY,2004-09-13,9.60,9.90,9.60,9.85,16300,9.85 +NASDAQ,MAXY,2004-04-15,9.56,9.56,9.31,9.38,29300,9.38 +NASDAQ,MAXY,2004-03-29,8.80,9.62,8.80,9.61,84500,9.61 +NASDAQ,MAXY,2003-01-23,7.51,7.51,7.20,7.41,40500,7.41 +NASDAQ,MAXY,2001-12-11,22.33,22.53,20.90,21.10,224800,21.10 +NASDAQ,MAXY,2001-11-05,15.44,15.55,14.85,14.95,67400,14.95 +NASDAQ,MAXY,2001-05-16,15.41,15.41,13.99,14.06,150500,14.06 +NASDAQ,MAXY,2000-11-24,34.38,35.75,33.12,35.23,77600,35.23 +NASDAQ,MAXY,2000-08-17,53.94,55.38,53.50,53.69,173400,53.69 +NASDAQ,MEAD,2008-10-02,0.25,0.28,0.25,0.27,400,5.40 +NASDAQ,MEAD,2008-07-24,0.68,0.70,0.68,0.70,100,14.00 +NASDAQ,MEAD,2008-06-09,1.35,1.35,1.28,1.28,700,25.60 +NASDAQ,MEAD,2007-10-17,1.56,1.57,1.56,1.56,2600,31.20 +NASDAQ,MEAD,2007-04-16,2.32,2.36,2.32,2.33,500,46.60 +NASDAQ,MEAD,2007-02-28,2.53,2.56,2.30,2.34,5100,46.80 +NASDAQ,MEAD,2007-01-12,2.09,2.15,2.05,2.07,10300,41.40 +NASDAQ,MEAD,2006-12-27,2.00,2.04,1.91,1.99,3400,39.80 +NASDAQ,MEAD,2006-09-12,2.19,2.23,2.18,2.22,300,44.40 +NASDAQ,MEAD,2005-10-13,2.62,2.75,2.61,2.69,1800,53.80 +NASDAQ,MEAD,2005-09-19,2.49,2.57,2.45,2.49,1800,49.80 +NASDAQ,MEAD,2004-12-09,3.26,3.45,3.26,3.35,6400,67.00 +NASDAQ,MEAD,2004-10-08,3.39,3.41,3.32,3.35,1800,67.00 +NASDAQ,MEAD,2003-12-16,3.75,3.96,3.75,3.83,900,76.60 +NASDAQ,MEAD,2003-08-20,3.08,3.18,3.05,3.14,1500,62.80 +NASDAQ,MEAD,2002-12-11,3.42,3.42,3.05,3.08,1000,61.60 +NASDAQ,MEAD,2002-08-05,3.65,3.87,3.54,3.56,500,71.20 +NASDAQ,MEAD,2002-01-30,3.09,3.12,2.80,2.99,4700,59.80 +NASDAQ,MEAD,2001-12-17,3.69,3.85,3.40,3.80,4600,76.00 +NASDAQ,MEAD,2001-12-13,3.59,3.70,3.50,3.58,1000,71.60 +NASDAQ,MEAD,2001-11-23,3.98,4.15,3.53,3.98,2200,79.60 +NASDAQ,MEAD,2001-07-06,6.60,6.90,6.59,6.85,700,137.00 +NASDAQ,MEAD,2001-02-09,7.44,8.61,6.88,7.94,6400,158.75 +NASDAQ,MEAD,2001-01-23,8.80,8.81,7.91,7.94,2900,158.75 +NASDAQ,MEAD,2001-01-08,5.88,5.88,5.00,5.19,5400,103.75 +NASDAQ,MEAD,2000-08-17,15.50,17.50,15.50,17.25,29700,345.00 +NASDAQ,MEAD,1998-11-18,9.88,10.00,9.81,9.81,300,98.13 +NASDAQ,MEAD,1998-09-23,9.38,9.50,9.38,9.50,600,95.00 +NASDAQ,MEAD,1998-05-13,10.75,10.88,10.75,10.88,100,108.75 +NASDAQ,MEAD,1998-04-07,11.00,11.13,10.88,10.88,800,108.75 +NASDAQ,MEAD,1997-10-16,9.38,9.38,8.88,8.88,1400,88.75 +NASDAQ,MEAD,1997-09-17,8.13,8.25,7.88,8.19,1500,81.88 +NASDAQ,MEAD,1997-04-22,6.50,6.75,6.50,6.50,2000,65.00 +NASDAQ,MGIC,2009-07-07,1.30,1.30,1.26,1.26,12700,1.26 +NASDAQ,MGIC,2009-05-05,1.36,1.40,1.32,1.37,31500,1.37 +NASDAQ,MGIC,2009-04-15,1.31,1.36,1.26,1.31,8700,1.31 +NASDAQ,MGIC,2009-03-17,1.15,1.17,1.10,1.10,25500,1.10 +NASDAQ,MGIC,2008-12-24,1.03,1.16,1.03,1.11,31000,1.11 +NASDAQ,MGIC,2008-09-19,2.00,2.32,1.96,2.16,235400,2.16 +NASDAQ,MGIC,2007-08-07,2.19,2.34,2.19,2.32,10000,2.32 +NASDAQ,MGIC,2007-08-06,2.26,2.28,2.21,2.23,16600,2.23 +NASDAQ,MGIC,2007-06-05,2.50,2.56,2.41,2.46,50600,2.46 +NASDAQ,MGIC,2006-04-10,1.80,1.89,1.71,1.83,68900,1.83 +NASDAQ,MGIC,2005-12-30,1.47,1.54,1.47,1.53,75100,1.53 +NASDAQ,MGIC,2005-02-08,3.38,3.39,3.30,3.38,22200,3.38 +NASDAQ,MGIC,2004-07-01,5.14,5.20,5.00,5.03,15100,5.03 +NASDAQ,MGIC,2004-03-22,5.87,6.00,5.81,6.00,38800,6.00 +NASDAQ,MGIC,2004-01-28,6.90,7.15,6.80,7.06,91300,7.06 +NASDAQ,MGIC,2003-12-29,4.02,4.07,3.96,4.02,91300,4.02 +NASDAQ,MGIC,2002-04-24,1.55,1.58,1.52,1.58,11900,1.58 +NASDAQ,MGIC,2002-04-04,1.52,1.60,1.52,1.55,35800,1.55 +NASDAQ,MGIC,2001-11-20,1.76,1.77,1.68,1.72,26600,1.72 +NASDAQ,MGIC,2000-06-14,15.69,16.50,15.50,16.00,483700,16.00 +NASDAQ,MGIC,2000-03-31,18.38,19.12,18.13,19.00,511100,19.00 +NASDAQ,MGIC,1999-05-24,10.12,10.12,9.62,9.62,93900,3.21 +NASDAQ,MGIC,1999-02-08,7.00,7.13,6.62,6.66,254400,2.22 +NASDAQ,MGIC,1997-11-14,4.75,4.75,4.25,4.63,31200,1.54 +NASDAQ,MGIC,1997-10-24,6.00,6.25,6.00,6.25,99300,2.08 +NASDAQ,MGIC,1997-09-22,6.37,6.37,6.00,6.37,31500,2.12 +NASDAQ,MGIC,1997-01-17,8.87,9.00,8.87,8.87,9300,2.96 +NASDAQ,MGIC,1996-11-11,8.38,8.62,8.38,8.62,16500,2.87 +NASDAQ,MGIC,1996-04-04,9.62,10.00,9.62,9.75,28800,3.25 +NASDAQ,MGIC,1996-01-02,7.88,8.38,7.88,8.13,200100,2.71 +NASDAQ,MGIC,1995-02-14,5.62,5.62,5.62,5.62,9000,1.88 +NASDAQ,MGIC,1994-12-29,6.00,6.00,5.62,5.62,139500,1.88 +NASDAQ,MGIC,1994-12-28,6.00,6.13,5.62,5.75,37800,1.92 +NASDAQ,MGIC,1994-08-30,10.25,10.25,9.75,9.75,8400,3.25 +NASDAQ,MGIC,1994-01-19,16.75,17.25,16.75,17.00,83100,5.67 +NASDAQ,MGIC,1993-03-18,19.87,20.00,19.75,20.00,61800,6.67 +NASDAQ,MGIC,1992-08-11,8.62,8.75,8.50,8.75,6900,2.92 +NASDAQ,MGIC,1992-03-13,9.25,9.25,9.00,9.13,2100,3.04 +NASDAQ,MORN,2010-01-04,48.47,48.88,47.99,48.32,55000,48.32 +NASDAQ,MORN,2009-11-11,50.15,50.68,49.75,50.05,47600,50.05 +NASDAQ,MORN,2009-09-04,42.57,43.41,42.52,43.11,26700,43.11 +NASDAQ,MORN,2009-04-24,34.94,35.76,34.73,35.37,165100,35.37 +NASDAQ,MORN,2009-03-26,34.62,36.00,34.07,35.86,208200,35.86 +NASDAQ,MORN,2009-02-02,34.35,35.01,34.31,34.75,184000,34.75 +NASDAQ,MORN,2008-04-21,56.70,56.87,55.50,55.86,121700,55.86 +NASDAQ,MORN,2008-01-11,67.55,68.98,66.84,68.03,234900,68.03 +NASDAQ,MORN,2007-07-31,49.14,50.04,48.89,48.98,109800,48.98 +NASDAQ,MORN,2007-01-18,45.52,45.81,44.82,44.99,85100,44.99 +NASDAQ,MORN,2006-12-22,44.98,45.82,44.68,44.93,99100,44.93 +NASDAQ,MORN,2005-12-14,35.00,35.47,34.75,35.40,40700,35.40 +NASDAQ,MORN,2005-12-12,34.80,34.98,34.05,34.34,61800,34.34 +NASDAQ,MTSM,2009-11-27,10.14,10.14,10.14,10.14,400,10.14 +NASDAQ,MTSM,2008-11-19,9.64,9.64,9.64,9.64,600,9.64 +NASDAQ,MTSM,2008-07-30,11.18,11.18,11.18,11.18,000,11.18 +NASDAQ,MTSM,2008-01-25,12.03,12.03,12.03,12.03,000,12.03 +NASDAQ,MTSM,2007-08-16,12.19,12.19,12.14,12.14,2000,12.14 +NASDAQ,MTSM,2007-06-18,12.67,12.67,12.67,12.67,000,12.67 +NASDAQ,MTSM,2006-11-30,11.73,11.73,11.73,11.73,2000,11.73 +NASDAQ,MTSM,2005-09-14,10.71,10.71,10.71,10.71,000,10.71 +NASDAQ,MTSM,2005-06-17,10.41,10.41,10.41,10.41,1000,10.41 +NASDAQ,MTSM,2004-10-04,9.90,9.90,9.90,9.90,2500,9.90 +NASDAQ,MTSM,2004-06-23,9.94,9.94,9.94,9.94,000,9.94 +NASDAQ,MTSM,2004-06-14,9.92,9.93,9.79,9.88,17800,9.88 +NASDAQ,MOLXA,2009-04-22,14.70,14.74,13.66,13.94,257800,13.57 +NASDAQ,MOLXA,2008-12-31,12.32,13.01,12.20,12.95,262900,12.46 +NASDAQ,MOLXA,2008-12-19,11.68,12.49,11.68,12.46,227000,11.83 +NASDAQ,MOLXA,2008-12-16,11.79,12.21,11.56,12.21,429500,11.60 +NASDAQ,MOLXA,2008-08-11,22.58,23.47,22.02,23.22,144800,21.90 +NASDAQ,MOLXA,2008-07-24,23.34,23.34,22.37,22.42,50400,21.15 +NASDAQ,MOLXA,2008-05-27,26.49,26.85,26.28,26.47,122800,24.85 +NASDAQ,MOLXA,2008-03-05,21.94,21.96,21.58,21.86,257300,20.42 +NASDAQ,MOLXA,2007-10-05,25.92,26.18,25.68,25.74,288600,23.94 +NASDAQ,MOLXA,2007-10-01,25.25,25.67,25.25,25.65,418800,23.86 +NASDAQ,MOLXA,2007-03-16,24.90,25.21,24.90,25.10,153300,23.11 +NASDAQ,MOLXA,2007-03-02,25.84,26.00,25.27,25.31,160700,23.30 +NASDAQ,MOLXA,2006-12-07,28.88,29.07,28.59,28.61,111000,26.27 +NASDAQ,MOLXA,2006-10-09,32.27,32.80,32.10,32.78,152800,30.10 +NASDAQ,MOLXA,2006-08-11,29.16,29.16,28.57,28.80,161300,26.38 +NASDAQ,MOLXA,2006-07-24,25.48,26.42,25.48,26.39,66700,24.18 +NASDAQ,MOLXA,2006-06-23,28.55,28.67,28.01,28.10,267000,25.67 +NASDAQ,MOLXA,2006-05-25,30.68,31.00,30.47,30.93,125500,28.26 +NASDAQ,MOLXA,2006-05-17,30.61,30.93,30.45,30.52,217200,27.88 +NASDAQ,MOLXA,2006-01-17,24.54,25.00,24.53,24.89,601700,22.70 +NASDAQ,MOLXA,2005-10-26,24.35,24.35,23.94,23.98,145000,21.83 +NASDAQ,MOLXA,2005-08-10,24.67,24.88,24.13,24.19,160200,21.97 +NASDAQ,MOLXA,2004-10-15,25.31,25.94,25.31,25.66,218300,23.20 +NASDAQ,MOLXA,2004-05-06,25.56,25.79,25.07,25.61,173600,23.10 +NASDAQ,MOLXA,2004-03-26,25.94,26.07,25.80,25.88,247400,23.32 +NASDAQ,MOLXA,2003-08-18,23.75,24.82,23.51,24.77,328100,22.28 +NASDAQ,MOLXA,2003-06-05,24.49,24.65,24.17,24.60,531100,22.10 +NASDAQ,MOLXA,2003-05-05,20.35,21.22,20.13,21.10,371400,18.96 +NASDAQ,MOLXA,2003-02-11,18.00,18.25,17.62,17.90,256900,16.06 +NASDAQ,MOLXA,2003-01-29,18.59,19.15,18.00,19.05,319700,17.09 +NASDAQ,MOLXA,2002-10-02,21.76,21.87,20.70,20.71,558700,18.56 +NASDAQ,MOLXA,2002-09-06,23.98,25.00,23.98,24.72,386900,22.13 +NASDAQ,MOLXA,2002-07-09,26.25,26.55,25.23,25.53,187200,22.85 +NASDAQ,MOLXA,2002-04-29,29.01,29.27,28.10,28.41,154300,25.41 +NASDAQ,MOLXA,2002-04-04,30.18,30.71,30.01,30.70,535500,27.46 +NASDAQ,MOLXA,2001-11-19,25.44,25.69,24.95,25.14,409800,22.44 +NASDAQ,MOLXA,2001-10-04,25.95,27.50,25.45,26.36,393400,23.53 +NASDAQ,MOLXA,2001-08-28,28.30,28.30,27.37,27.40,161300,24.44 +NASDAQ,MOLXA,2001-08-07,28.45,28.85,28.05,28.50,112800,25.42 +NASDAQ,MOLXA,2001-08-06,28.46,28.85,28.02,28.49,326800,25.41 +NASDAQ,MOLXA,2001-08-02,28.75,29.20,28.65,29.08,159800,25.94 +NASDAQ,MOLXA,2000-11-22,32.25,32.50,31.06,31.19,741800,27.74 +NASDAQ,MOLXA,2000-10-25,38.50,40.25,37.81,38.12,355800,33.91 +NASDAQ,MOLXA,2000-10-04,42.94,43.94,41.25,41.56,370500,36.97 +NASDAQ,MOLXA,2000-05-01,39.62,42.00,38.50,39.19,184300,34.81 +NASDAQ,MOLXA,1999-11-26,39.54,39.79,39.29,39.60,48500,28.11 +NASDAQ,MOLXA,1999-08-05,28.71,29.59,28.53,29.59,294500,20.98 +NASDAQ,MOLXA,1999-01-25,26.61,26.92,24.93,25.55,1688600,18.09 +NASDAQ,MOLXA,1998-10-21,27.03,27.66,26.28,27.41,195200,19.40 +NASDAQ,MOLXA,1998-04-17,27.00,27.50,26.63,27.50,464900,19.44 +NASDAQ,MOLXA,1998-03-11,27.48,28.48,27.48,28.35,803900,20.03 +NASDAQ,MOLXA,1997-12-10,26.85,26.85,25.36,25.60,299500,18.08 +NASDAQ,MOLXA,1997-06-24,35.27,35.64,35.02,35.64,127800,20.12 +NASDAQ,MOLXA,1997-03-06,34.01,35.00,33.64,34.88,521900,15.74 +NASDAQ,MOLXA,1997-02-12,34.88,34.88,34.26,34.63,206800,15.63 +NASDAQ,MOLXA,1997-01-28,35.75,36.00,35.50,35.75,227900,16.13 +NASDAQ,MOLXA,1997-01-03,35.50,35.62,35.25,35.50,289500,16.02 +NASDAQ,MOLXA,1996-05-10,30.00,30.00,29.25,29.75,114800,13.41 +NASDAQ,MOLXA,1996-03-22,32.71,32.95,32.21,32.83,234000,14.79 +NASDAQ,MOLXA,1996-01-10,30.97,31.22,30.48,30.48,261900,13.73 +NASDAQ,MOLXA,1995-12-11,31.95,32.32,31.20,31.45,244100,14.16 +NASDAQ,MOLXA,1995-08-30,39.11,39.85,39.11,39.61,91200,17.82 +NASDAQ,MOLXA,1995-03-29,33.16,34.15,33.16,33.53,265000,15.09 +NASDAQ,MOLXA,1994-10-07,37.59,37.84,37.22,37.84,85000,13.61 +NASDAQ,MOLXA,1994-10-03,38.83,39.32,38.83,39.32,35900,14.14 +NASDAQ,MOLXA,1994-09-30,38.83,39.32,38.58,38.83,143100,13.97 +NASDAQ,MOLXA,1994-05-20,34.11,34.36,33.62,34.11,365000,12.26 +NASDAQ,MOLXA,1994-04-05,32.88,32.88,32.63,32.75,800300,11.77 +NASDAQ,MOLXA,1994-01-26,34.60,34.84,34.60,34.84,132300,12.52 +NASDAQ,MOLXA,1992-04-10,31.35,31.35,30.61,30.61,503000,9.16 +NASDAQ,MAIL,2009-10-08,8.45,8.45,8.25,8.25,48900,7.90 +NASDAQ,MAIL,2008-12-02,2.24,2.33,2.24,2.29,11700,2.02 +NASDAQ,MAIL,2008-08-19,3.41,3.46,3.41,3.43,5800,3.03 +NASDAQ,MAIL,2008-06-12,3.11,3.14,2.96,3.03,10500,2.68 +NASDAQ,MAIL,2008-04-10,3.55,3.55,3.51,3.51,3200,3.10 +NASDAQ,MAIL,2006-08-31,5.32,5.33,5.14,5.25,24900,4.64 +NASDAQ,MEDW,2010-01-14,7.06,7.33,7.01,7.15,1200,7.15 +NASDAQ,MEDW,2009-03-10,4.23,4.70,4.17,4.63,13600,4.63 +NASDAQ,MEDW,2009-03-09,3.99,4.65,3.97,4.25,8100,4.25 +NASDAQ,MEDW,2008-08-14,5.65,5.95,5.62,5.86,2900,5.86 +NASDAQ,MEDW,2007-06-01,7.00,7.00,6.95,6.98,22800,6.98 +NASDAQ,MEDW,2006-09-06,7.78,7.85,7.31,7.31,22500,7.31 +NASDAQ,MEDW,2006-03-08,10.52,10.52,10.50,10.50,300,10.50 +NASDAQ,MEDW,2005-08-26,9.71,9.71,9.53,9.53,700,9.53 +NASDAQ,MEDW,2005-03-23,10.90,10.91,10.75,10.80,1200,10.80 +NASDAQ,MEDW,2005-03-18,10.30,10.35,10.20,10.20,14500,10.20 +NASDAQ,MEDW,2005-02-15,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,MEDW,2004-12-16,12.64,13.00,12.62,13.00,5000,13.00 +NASDAQ,MEDW,2004-04-19,16.33,16.86,16.30,16.86,2800,16.86 +NASDAQ,MEDW,2003-10-31,14.00,14.75,13.75,14.74,58500,14.74 +NASDAQ,MEDW,2003-10-08,15.50,15.50,14.75,14.93,10900,14.93 +NASDAQ,MEDW,2003-09-17,13.95,13.99,13.80,13.80,8900,13.80 +NASDAQ,MEDW,2003-03-21,9.78,10.10,9.78,10.00,10800,10.00 +NASDAQ,MEDW,2003-02-12,8.30,8.45,8.06,8.29,11200,8.29 +NASDAQ,MEDW,2002-10-15,7.05,7.49,7.05,7.49,1500,7.49 +NASDAQ,MEDW,2001-06-08,3.29,3.29,3.29,3.29,000,3.29 +NASDAQ,MEDW,2000-12-21,3.81,4.25,3.81,4.25,6800,4.25 +NASDAQ,MEDW,2000-10-19,5.94,6.00,5.56,6.00,38300,6.00 +NASDAQ,MEDW,2000-07-03,6.31,6.31,6.31,6.31,400,6.31 +NASDAQ,MEDW,2000-05-26,6.38,6.38,5.12,6.31,52200,6.31 +NASDAQ,MEDW,1999-03-30,6.25,7.00,6.25,7.00,9600,7.00 +NASDAQ,MEDW,1998-11-02,6.13,6.13,5.87,5.87,14900,5.87 +NASDAQ,MEDW,1998-07-15,8.12,8.25,7.88,8.12,30200,8.12 +NASDAQ,MEDW,1998-05-27,7.75,8.25,7.50,8.00,49200,8.00 +NASDAQ,MEDW,1998-01-26,10.12,10.12,9.38,9.81,41700,9.81 +NASDAQ,MEDW,1997-09-10,6.75,7.37,6.75,7.25,92400,7.25 +NASDAQ,MEDW,1997-09-09,7.00,7.06,6.75,7.00,10600,7.00 +NASDAQ,MEDW,1996-11-05,3.25,3.25,3.13,3.25,9700,3.25 +NASDAQ,MEDW,1996-05-01,2.87,2.87,2.87,2.87,500,2.87 +NASDAQ,MPB,2010-01-26,9.30,10.45,9.30,10.45,1100,10.45 +NASDAQ,MPB,2009-11-19,12.05,12.05,11.00,11.00,4800,11.00 +NASDAQ,MPB,2009-09-04,15.30,15.30,15.30,15.30,500,15.30 +NASDAQ,MPB,2009-08-04,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,MPB,2009-07-30,15.15,15.15,14.00,14.50,1600,14.35 +NASDAQ,MPB,2008-09-08,24.55,25.45,24.55,25.45,1700,24.47 +NASDAQ,MPB,2008-05-05,23.40,23.40,22.85,22.85,500,21.79 +NASDAQ,MPB,2008-04-03,25.50,25.50,25.50,25.50,100,24.11 +NASDAQ,MPB,2007-06-11,24.15,24.15,24.15,24.15,200,22.29 +NASDAQ,MPB,2007-02-01,23.65,23.65,23.65,23.65,000,16.02 +NASDAQ,MPB,2006-11-22,24.35,24.35,24.35,24.35,000,16.49 +NASDAQ,MPB,2006-10-23,25.22,25.22,25.20,25.20,500,16.93 +NASDAQ,MPB,2006-08-21,23.00,23.00,23.00,23.00,000,15.45 +NASDAQ,MPB,2005-08-12,26.80,26.80,26.65,26.65,700,16.50 +NASDAQ,MPB,2004-08-10,29.10,29.10,29.10,29.10,500,17.48 +NASDAQ,MPB,2004-06-14,27.65,27.65,27.65,27.65,000,16.49 +NASDAQ,MPB,2004-02-20,27.80,27.80,27.80,27.80,3200,16.46 +NASDAQ,MPB,2003-06-20,22.25,22.25,22.10,22.10,1000,12.36 +NASDAQ,MPB,2002-11-04,18.80,18.80,18.80,18.80,000,9.83 +NASDAQ,MPB,2002-05-24,18.50,18.50,18.50,18.50,000,9.47 +NASDAQ,MPB,2002-02-12,18.70,19.00,18.70,18.75,3500,9.49 +NASDAQ,MPB,2001-05-11,17.35,17.35,17.35,17.35,200,8.50 +NASDAQ,MPB,2000-11-03,15.75,15.75,15.75,15.75,300,7.43 +NASDAQ,MPB,2000-03-21,19.75,19.75,19.75,19.75,000,9.10 +NASDAQ,MPB,1999-08-18,23.37,23.37,23.37,23.37,000,10.08 +NASDAQ,MPB,1999-06-24,24.87,24.87,24.87,24.87,700,10.64 +NASDAQ,MPB,1998-01-27,30.75,30.75,30.75,30.75,000,11.39 +NASDAQ,MELA,2009-07-14,7.08,7.18,7.07,7.14,50700,7.14 +NASDAQ,MELA,2008-07-08,7.17,7.46,7.16,7.37,51000,7.37 +NASDAQ,MELA,2008-01-07,4.69,4.69,4.40,4.45,79400,4.45 +NASDAQ,MELA,2006-07-28,6.00,6.55,6.00,6.01,6000,6.01 +NASDAQ,MELA,2006-03-22,6.00,6.00,5.81,5.81,600,5.81 +NASDAQ,MIPI,2009-08-27,5.38,5.38,5.20,5.26,20600,5.26 +NASDAQ,MIPI,2009-07-07,4.91,5.34,4.91,5.01,106900,5.01 +NASDAQ,MIPI,2009-06-12,4.35,4.49,4.30,4.49,14700,4.49 +NASDAQ,MIPI,2009-06-02,4.20,4.58,4.12,4.50,51500,4.50 +NASDAQ,MIPI,2009-02-09,3.42,3.56,3.23,3.31,30400,3.31 +NASDAQ,MIPI,2008-11-19,3.65,3.70,3.08,3.08,22400,3.08 +NASDAQ,MIPI,2008-05-13,8.20,8.20,8.04,8.20,12500,8.20 +NASDAQ,MIPI,2008-05-05,7.83,8.10,7.40,7.77,37400,7.77 +NASDAQ,MIPI,2008-04-28,7.25,7.29,7.10,7.29,16600,7.29 +NASDAQ,MIPI,2008-03-26,6.99,7.00,6.64,7.00,14700,7.00 +NASDAQ,MIPI,2008-03-05,7.17,7.25,7.00,7.03,16800,7.03 +NASDAQ,MIPI,2008-02-25,7.43,7.75,7.21,7.55,13400,7.55 +NASDAQ,MIPI,2007-07-17,9.00,9.16,8.86,9.06,57600,9.06 +NASDAQ,MIPI,2007-03-29,12.58,12.90,12.49,12.67,27100,12.67 +NASDAQ,MTXX,2010-01-27,4.92,5.17,4.76,4.88,245900,4.88 +NASDAQ,MTXX,2009-10-29,4.78,4.89,4.70,4.70,297200,4.70 +NASDAQ,MTXX,2009-08-14,5.26,5.74,5.05,5.54,1113800,5.54 +NASDAQ,MTXX,2009-07-10,5.57,5.69,5.32,5.48,732300,5.48 +NASDAQ,MTXX,2009-06-18,6.55,6.57,5.82,6.01,6602700,6.01 +NASDAQ,MTXX,2008-10-29,15.55,16.23,15.47,15.83,77800,15.83 +NASDAQ,MTXX,2008-04-11,14.87,14.95,14.43,14.47,47100,14.47 +NASDAQ,MTXX,2008-02-07,12.86,13.11,12.79,12.81,64500,12.81 +NASDAQ,MTXX,2007-12-14,15.42,15.55,15.21,15.24,42700,15.24 +NASDAQ,MTXX,2007-11-05,17.01,17.04,16.68,17.04,24700,17.04 +NASDAQ,MTXX,2007-10-09,20.00,20.43,20.00,20.25,37800,20.25 +NASDAQ,MTXX,2007-08-20,20.65,21.00,20.26,20.70,33200,20.70 +NASDAQ,MTXX,2006-12-07,19.52,19.57,19.22,19.40,216100,19.40 +NASDAQ,MTXX,2006-11-15,22.13,22.25,21.96,22.24,39700,22.24 +NASDAQ,MTXX,2006-08-07,14.88,15.02,14.48,14.60,102800,14.60 +NASDAQ,MTXX,2005-10-18,14.75,14.87,14.48,14.65,19100,14.65 +NASDAQ,MTXX,2005-07-06,11.02,11.24,11.02,11.24,8400,11.24 +NASDAQ,MTXX,2005-04-06,12.00,12.00,11.26,11.67,71600,11.67 +NASDAQ,MTXX,2004-10-15,11.30,11.34,10.70,11.06,84500,11.06 +NASDAQ,MTXX,2004-09-13,10.09,10.50,9.90,10.26,130400,10.26 +NASDAQ,MTXX,2004-06-21,9.91,10.00,9.52,9.99,22800,9.99 +NASDAQ,MTXX,2004-04-13,9.37,9.49,9.00,9.04,144700,9.04 +NASDAQ,MTXX,2003-07-14,8.32,8.45,7.80,7.80,49000,7.80 +NASDAQ,MTXX,2003-07-07,7.37,7.37,7.20,7.32,27600,7.32 +NASDAQ,MTXX,2003-02-12,8.00,8.30,8.00,8.24,19500,8.24 +NASDAQ,MTXX,2002-09-25,9.79,9.85,9.70,9.84,28400,9.84 +NASDAQ,MTXX,2002-07-26,9.69,9.80,9.56,9.80,24300,9.80 +NASDAQ,MTXX,2002-02-15,7.60,7.60,6.70,7.20,15000,7.20 +NASDAQ,MTXX,2002-01-16,8.02,8.15,7.90,8.15,19200,8.15 +NASDAQ,MTXX,2001-12-11,6.73,6.74,6.55,6.64,5000,6.64 +NASDAQ,MTXX,2001-07-10,7.05,7.84,7.05,7.73,12300,7.73 +NASDAQ,MTXX,2001-03-13,9.00,9.12,8.38,8.97,41200,8.97 +NASDAQ,MTXX,2000-11-21,11.50,11.50,10.88,11.19,21000,11.19 +NASDAQ,MTXX,2000-11-15,12.00,12.44,11.75,11.88,37100,11.88 +NASDAQ,MTXX,2000-02-04,30.22,30.62,29.25,29.94,190100,29.94 +NASDAQ,MTXX,2000-01-21,23.62,27.75,23.44,26.50,381200,26.50 +NASDAQ,MTXX,1999-04-23,10.50,10.75,10.00,10.00,23400,10.00 +NASDAQ,MTXX,1998-03-09,6.75,7.00,6.62,6.81,24600,6.81 +NASDAQ,MTXX,1997-05-08,9.88,10.37,9.75,10.12,105900,10.12 +NASDAQ,MTXX,1996-12-16,6.62,6.62,6.13,6.55,53000,6.55 +NASDAQ,MTXX,1996-12-05,6.62,7.00,6.25,6.50,98000,6.50 +NASDAQ,MTXX,1996-10-28,6.00,6.00,6.00,6.00,31400,6.00 +NASDAQ,MTXX,1996-10-16,6.00,6.13,6.00,6.13,12700,6.13 +NASDAQ,MTXX,1996-09-13,6.00,6.25,6.00,6.00,28100,6.00 +NASDAQ,MKTAY,2009-12-28,35.48,35.48,34.80,34.87,2400,34.87 +NASDAQ,MKTAY,2008-09-10,22.23,22.47,22.07,22.47,3100,22.47 +NASDAQ,MKTAY,2008-08-20,29.15,29.16,28.76,29.16,2300,29.16 +NASDAQ,MKTAY,2008-08-14,27.20,27.33,27.20,27.27,1700,27.27 +NASDAQ,MKTAY,2008-02-26,37.53,37.90,37.39,37.90,1200,37.90 +NASDAQ,MKTAY,2007-12-05,43.66,44.05,43.66,43.71,1600,43.71 +NASDAQ,MKTAY,2007-11-15,46.83,46.83,46.51,46.55,900,46.55 +NASDAQ,MKTAY,2007-07-03,45.60,45.60,45.60,45.60,600,45.60 +NASDAQ,MKTAY,2007-06-12,42.84,43.65,42.84,43.57,5300,43.57 +NASDAQ,MKTAY,2006-11-22,27.75,27.86,27.69,27.70,600,27.70 +NASDAQ,MKTAY,2006-09-12,27.89,28.22,27.66,28.19,1600,28.03 +NASDAQ,MKTAY,2006-01-09,27.84,28.01,27.75,27.97,2600,27.74 +NASDAQ,MKTAY,2005-12-16,24.30,24.52,24.29,24.35,3200,24.15 +NASDAQ,MKTAY,2005-09-01,20.45,20.46,20.28,20.35,16200,20.00 +NASDAQ,MKTAY,2005-08-04,21.48,21.56,21.21,21.21,18900,20.85 +NASDAQ,MKTAY,2005-07-12,19.50,19.80,19.41,19.62,4800,19.28 +NASDAQ,MKTAY,2005-02-25,19.14,19.18,19.01,19.07,50100,18.66 +NASDAQ,MKTAY,2004-08-17,14.53,14.61,14.29,14.53,42000,14.11 +NASDAQ,MKTAY,2004-04-28,13.54,13.64,13.54,13.63,900,13.24 +NASDAQ,MKTAY,2003-12-04,9.69,9.69,9.65,9.65,5200,9.31 +NASDAQ,MKTAY,2003-03-19,7.15,7.15,7.15,7.15,200,6.77 +NASDAQ,MKTAY,2002-12-26,6.91,7.00,6.90,6.90,7100,6.53 +NASDAQ,MKTAY,2001-11-01,5.75,5.75,5.75,5.75,000,5.31 +NASDAQ,MKTAY,2001-08-13,6.29,6.29,6.29,6.29,300,5.73 +NASDAQ,MKTAY,2001-04-10,6.25,6.25,6.25,6.25,1300,5.70 +NASDAQ,MKTAY,2000-05-03,8.63,8.63,8.63,8.63,1600,7.69 +NASDAQ,MKTAY,1999-12-20,8.88,8.88,8.88,8.88,500,7.88 +NASDAQ,MKTAY,1999-10-11,11.50,11.50,11.00,11.00,3900,9.76 +NASDAQ,MKTAY,1997-12-22,7.63,7.75,7.25,7.25,237700,6.36 +NASDAQ,MKTAY,1997-03-04,13.88,13.88,13.88,13.88,800,12.12 +NASDAQ,MKTAY,1996-11-05,13.75,13.75,13.75,13.75,4200,12.01 +NASDAQ,MKTAY,1996-08-01,15.63,15.63,15.63,15.63,16600,13.62 +NASDAQ,MKTAY,1996-04-29,15.88,16.12,15.88,16.12,3100,14.04 +NASDAQ,MKTAY,1996-04-03,14.88,14.88,14.88,14.88,000,12.96 +NASDAQ,MKTAY,1996-03-12,14.88,14.88,14.88,14.88,500,12.93 +NASDAQ,MKTAY,1996-01-03,16.12,16.12,16.12,16.12,1400,14.01 +NASDAQ,MKTAY,1995-11-08,15.88,15.88,15.88,15.88,000,13.80 +NASDAQ,MKTAY,1995-08-25,16.00,16.00,15.63,16.00,3100,13.88 +NASDAQ,MKTAY,1995-06-20,13.88,13.88,13.88,13.88,300,12.04 +NASDAQ,MKTAY,1995-05-04,15.88,15.88,15.88,15.88,200,13.77 +NASDAQ,MKTAY,1994-09-19,20.25,20.25,20.00,20.00,2000,17.28 +NASDAQ,MKTAY,1994-04-15,19.75,20.12,19.50,20.12,118300,17.38 +NASDAQ,MKTAY,1994-02-03,19.00,19.00,19.00,19.00,900,16.39 +NASDAQ,MKTAY,1993-05-17,17.37,17.50,17.12,17.50,900,15.06 +NASDAQ,MKTAY,1992-11-02,12.38,12.38,12.38,12.38,6200,10.64 +NASDAQ,MKTAY,1991-07-29,16.87,16.87,16.87,16.87,000,14.37 +NASDAQ,MKTAY,1991-04-29,14.50,14.50,14.25,14.25,3100,12.14 +NASDAQ,MKTAY,1991-04-16,15.50,15.75,15.50,15.75,3300,13.42 +NASDAQ,MKTAY,1990-11-21,58.25,58.25,58.25,58.25,000,9.93 +NASDAQ,MKTAY,1990-11-16,59.25,59.25,59.25,59.25,000,10.10 +NASDAQ,MKTAY,1990-09-20,71.00,71.00,71.00,71.00,1500,12.10 +NASDAQ,MKTAY,1990-03-28,88.62,88.62,88.62,88.62,000,15.10 +NASDAQ,MCHP,2010-02-05,25.92,26.37,25.70,26.28,3763400,26.28 +NASDAQ,MCHP,2010-01-22,27.23,27.23,26.17,26.21,4439300,26.21 +NASDAQ,MCHP,2009-11-23,25.84,26.14,25.71,25.86,2464700,25.86 +NASDAQ,MCHP,2009-08-04,27.15,27.40,26.99,27.18,2308000,26.49 +NASDAQ,MCHP,2009-05-01,23.01,23.22,22.37,22.84,3820200,21.90 +NASDAQ,MCHP,2009-02-06,20.10,20.80,19.91,20.63,5206600,19.43 +NASDAQ,MCHP,2008-07-29,30.60,31.62,30.59,31.45,2199500,28.84 +NASDAQ,MCHP,2007-11-02,32.50,32.81,32.04,32.67,1776300,29.40 +NASDAQ,MCHP,2007-03-21,36.34,36.93,35.95,36.91,2212300,32.41 +NASDAQ,MCHP,2007-02-02,35.57,35.90,35.26,35.58,3862400,31.01 +NASDAQ,MCHP,2006-11-02,32.02,32.51,31.82,31.82,1613600,27.52 +NASDAQ,MCHP,2006-09-22,31.52,31.64,30.99,31.18,3263600,26.96 +NASDAQ,MCHP,2006-05-11,36.00,36.17,34.60,34.95,2608400,30.00 +NASDAQ,MCHP,2006-03-30,35.54,35.95,35.46,35.87,1283200,30.62 +NASDAQ,MCHP,2005-11-08,31.03,31.18,30.70,30.81,1232300,26.17 +NASDAQ,MCHP,2005-11-03,30.00,30.76,29.92,30.60,2030500,25.99 +NASDAQ,MCHP,2004-07-23,28.00,28.12,27.23,27.30,2571100,22.76 +NASDAQ,MCHP,2004-06-10,30.20,30.87,30.18,30.66,3159000,25.56 +NASDAQ,MCHP,2003-03-06,23.74,23.80,23.25,23.47,3927900,19.46 +NASDAQ,MCHP,2002-07-11,23.30,25.10,22.94,24.98,7006500,20.68 +NASDAQ,MCHP,2002-05-21,33.43,33.70,31.23,31.56,3592700,26.12 +NASDAQ,MCHP,2002-03-14,41.14,42.54,41.07,41.13,2206600,22.70 +NASDAQ,MCHP,2001-11-29,36.70,37.82,36.10,37.53,2187300,20.71 +NASDAQ,MCHP,2001-09-05,34.69,34.90,31.33,33.16,3444300,18.30 +NASDAQ,MCHP,2001-08-24,33.06,35.10,33.03,34.69,1173800,19.14 +NASDAQ,MCHP,2001-02-08,27.06,28.62,27.00,27.50,1200900,15.17 +NASDAQ,MCHP,2000-09-06,68.72,68.75,64.84,65.00,1410800,23.91 +NASDAQ,MCHP,2000-08-04,66.75,67.25,61.69,63.81,535300,23.48 +NASDAQ,MCHP,1999-07-14,49.00,49.38,46.94,49.25,983500,12.08 +NASDAQ,MCHP,1999-07-09,49.94,51.75,49.06,51.00,686100,12.51 +NASDAQ,MCHP,1999-03-01,27.25,29.25,27.00,28.75,699600,7.05 +NASDAQ,MCHP,1998-10-08,17.00,19.25,17.00,18.87,1180900,4.63 +NASDAQ,MCHP,1998-02-20,26.00,26.00,25.00,25.38,499200,6.22 +NASDAQ,MCHP,1997-11-24,36.12,37.00,36.12,36.50,328700,8.95 +NASDAQ,MCHP,1997-10-21,43.00,43.25,41.50,42.00,549400,10.30 +NASDAQ,MCHP,1997-01-23,36.25,38.25,36.00,36.12,620700,8.86 +NASDAQ,MCHP,1997-01-10,35.88,38.37,35.75,37.88,926400,9.29 +NASDAQ,MCHP,1994-08-16,34.87,36.00,34.87,35.75,741900,3.90 +NASDAQ,MCHP,1994-03-01,45.00,45.25,42.75,43.75,958000,3.18 +NASDAQ,MACE,2009-10-22,0.98,0.98,0.98,0.98,500,0.98 +NASDAQ,MACE,2009-04-22,0.89,0.90,0.89,0.90,7200,0.90 +NASDAQ,MACE,2009-03-10,0.73,0.73,0.67,0.70,4900,0.70 +NASDAQ,MACE,2009-01-16,0.82,0.85,0.82,0.85,1600,0.85 +NASDAQ,MACE,2008-08-04,1.56,1.62,1.56,1.59,4900,1.59 +NASDAQ,MACE,2008-07-03,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,MACE,2008-03-03,1.74,1.74,1.61,1.70,19500,1.70 +NASDAQ,MACE,2008-02-07,1.80,1.81,1.80,1.81,13400,1.81 +NASDAQ,MACE,2007-10-18,2.23,2.28,2.23,2.28,3200,2.28 +NASDAQ,MACE,2007-07-20,2.47,2.53,2.39,2.41,150300,2.41 +NASDAQ,MACE,2007-02-27,2.90,2.90,2.74,2.80,76400,2.80 +NASDAQ,MACE,2006-04-05,2.47,2.54,2.44,2.53,45500,2.53 +NASDAQ,MACE,2005-10-28,2.53,2.63,2.53,2.63,29400,2.63 +NASDAQ,MACE,2005-10-04,2.60,2.68,2.58,2.62,68600,2.62 +NASDAQ,MACE,2005-08-24,2.73,2.76,2.68,2.72,106500,2.72 +NASDAQ,MACE,2004-09-21,3.80,4.19,3.65,3.95,2393500,3.95 +NASDAQ,MACE,2003-12-03,1.91,2.02,1.90,1.99,24800,1.99 +NASDAQ,MACE,2003-07-11,1.26,1.26,1.26,1.26,600,1.26 +NASDAQ,MACE,2003-06-09,1.25,1.27,1.25,1.26,1600,1.26 +NASDAQ,MACE,2003-05-21,1.28,1.28,1.28,1.28,4000,1.28 +NASDAQ,MACE,2002-10-28,0.60,0.73,0.60,0.65,127300,1.30 +NASDAQ,MACE,2002-10-24,0.71,0.72,0.65,0.70,14900,1.40 +NASDAQ,MACE,2001-12-31,0.82,0.86,0.82,0.86,57700,1.72 +NASDAQ,MACE,2001-09-05,1.00,1.05,1.00,1.04,137500,2.08 +NASDAQ,MACE,2001-07-24,0.90,1.01,0.85,1.01,21900,2.02 +NASDAQ,MACE,2000-11-30,1.16,1.19,1.06,1.19,235400,2.38 +NASDAQ,MACE,2000-07-19,1.50,1.50,1.41,1.41,5600,2.81 +NASDAQ,MACE,2000-06-22,1.81,1.89,1.81,1.84,3200,3.69 +NASDAQ,MACE,2000-05-11,2.11,2.62,2.03,2.47,122300,4.94 +NASDAQ,MACE,1999-08-06,7.88,8.38,7.88,8.38,23300,16.75 +NASDAQ,MACE,1999-05-05,11.50,11.75,11.00,11.75,55400,23.50 +NASDAQ,MACE,1999-03-12,2.87,2.94,2.75,2.81,108500,5.62 +NASDAQ,MACE,1998-09-28,1.34,1.50,1.34,1.37,14600,2.75 +NASDAQ,MACE,1998-09-09,1.19,1.25,1.19,1.25,11200,2.50 +NASDAQ,MACE,1997-12-15,0.97,1.03,0.97,1.03,10600,2.06 +NASDAQ,MACE,1997-02-27,1.31,1.31,1.31,1.31,12100,2.62 +NASDAQ,MACE,1996-11-29,1.06,1.06,1.06,1.06,200,2.13 +NASDAQ,MACE,1996-07-29,1.12,1.19,1.06,1.06,18000,2.13 +NASDAQ,MACE,1996-06-17,1.19,1.19,1.19,1.19,4000,2.37 +NASDAQ,MACE,1996-05-10,1.63,1.63,1.12,1.37,41900,2.75 +NASDAQ,MACE,1996-01-15,1.44,1.44,1.19,1.19,800,2.37 +NASDAQ,MACE,1995-02-13,1.75,1.75,1.63,1.63,11000,3.25 +NASDAQ,MACE,1994-08-15,2.50,2.62,2.25,2.38,22800,4.75 +NASDAQ,MACE,1994-08-11,2.75,2.75,2.38,2.50,51500,5.00 +NASDAQ,MACE,1994-06-29,3.75,3.88,3.62,3.75,26300,7.50 +NASDAQ,MACE,1994-05-05,4.37,4.37,4.00,4.37,3300,8.75 +NASDAQ,MACE,1993-12-27,6.00,6.25,6.00,6.25,4900,12.50 +NASDAQ,MEAS,2008-05-21,18.48,18.79,18.45,18.52,35900,18.52 +NASDAQ,MEAS,2007-09-04,24.07,25.19,23.99,24.66,231800,24.66 +NASDAQ,MEAS,2006-11-08,20.98,21.88,20.98,21.88,45200,21.88 +NASDAQ,MEAS,2006-07-31,20.99,21.73,20.95,21.66,39400,21.66 +NASDAQ,MEAS,2005-11-21,24.20,25.00,24.20,24.87,40600,24.87 +NASDAQ,MEAS,2005-07-11,24.25,24.75,24.24,24.57,52300,24.57 +NASDAQ,MEAS,2004-10-13,25.00,25.00,24.18,24.30,15200,24.30 +NASDAQ,MEAS,2004-05-18,18.62,18.80,18.30,18.80,63400,18.80 +NASDAQ,MEAS,2004-04-19,20.87,20.89,20.71,20.73,13700,20.73 +NASDAQ,MEAS,2003-08-11,9.50,9.75,9.41,9.55,165800,9.55 +NASDAQ,MEAS,2003-06-12,5.52,5.57,5.50,5.57,30800,5.57 +NASDAQ,MEAS,2002-07-19,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,MEAS,2002-06-18,2.05,2.20,2.00,2.04,399500,2.04 +NASDAQ,MEAS,2001-08-02,14.00,14.80,13.81,14.40,1229200,14.40 +NASDAQ,MEAS,2001-06-05,24.97,24.97,18.25,18.34,877900,18.34 +NASDAQ,MEAS,2000-09-05,39.19,39.19,38.25,38.38,26000,19.19 +NASDAQ,MEAS,2000-08-16,35.56,36.38,35.56,36.25,19600,18.12 +NASDAQ,MEAS,2000-04-13,26.12,26.12,25.38,25.38,15200,12.69 +NASDAQ,MEAS,1999-09-02,17.00,17.00,16.62,17.00,24400,8.50 +NASDAQ,MEAS,1999-03-15,6.62,6.69,6.62,6.62,7200,3.31 +NASDAQ,MEAS,1997-10-30,3.88,3.88,3.88,3.88,12000,1.94 +NASDAQ,MEAS,1997-05-13,4.25,4.44,4.25,4.37,8000,2.19 +NASDAQ,MEAS,1996-04-02,4.00,4.00,4.00,4.00,1400,2.00 +NASDAQ,MEAS,1996-03-27,3.75,4.00,3.75,4.00,3000,2.00 +NASDAQ,MEAS,1995-12-19,5.00,5.00,4.88,4.88,1600,2.44 +NASDAQ,MEAS,1995-11-01,5.12,5.25,5.00,5.25,4000,2.62 +NASDAQ,MEAS,1995-07-27,5.25,5.25,5.25,5.25,800,2.62 +NASDAQ,MEAS,1994-04-05,3.88,3.88,3.88,3.88,000,1.94 +NASDAQ,MEAS,1993-11-15,5.75,5.75,5.12,5.12,27600,2.56 +NASDAQ,MEAS,1993-10-27,5.50,5.50,5.38,5.38,9000,2.69 +NASDAQ,MNRTA,2008-09-23,7.72,8.00,6.94,6.94,60300,6.17 +NASDAQ,MNRTA,2008-09-16,6.90,7.32,6.90,7.31,54300,6.50 +NASDAQ,MNRTA,2008-09-05,7.34,7.50,7.27,7.47,20500,6.64 +NASDAQ,MNRTA,2008-07-31,7.18,7.25,7.07,7.21,72700,6.28 +NASDAQ,MNRTA,2007-08-17,7.65,7.97,7.50,7.75,40900,6.37 +NASDAQ,MNRTA,2007-01-19,8.43,8.60,8.39,8.60,17100,6.71 +NASDAQ,MNRTA,2007-01-03,8.48,8.57,8.37,8.51,35700,6.64 +NASDAQ,MNRTA,2006-08-30,8.10,8.16,8.02,8.16,18200,6.25 +NASDAQ,MNRTA,2006-08-18,8.15,8.20,8.10,8.15,9700,6.24 +NASDAQ,MNRTA,2006-06-07,7.99,8.00,7.88,8.00,24000,6.01 +NASDAQ,MNRTA,2006-03-21,8.45,8.52,8.35,8.41,12900,6.21 +NASDAQ,MNRTA,2006-03-15,8.48,8.48,8.35,8.48,11800,6.26 +NASDAQ,MNRTA,2004-05-25,7.39,7.54,7.38,7.41,50800,4.84 +NASDAQ,MNRTA,2004-03-23,9.28,9.28,9.19,9.27,32200,5.94 +NASDAQ,MNRTA,2003-11-21,8.69,8.76,8.47,8.61,7500,5.42 +NASDAQ,MNRTA,2003-07-11,7.50,7.67,7.50,7.63,16400,4.64 +NASDAQ,MNRTA,2003-02-13,6.92,6.93,6.80,6.89,10700,4.12 +NASDAQ,MNRTA,2002-11-29,7.01,7.02,6.98,7.02,3100,4.11 +NASDAQ,MNRTA,2002-04-17,7.11,7.15,7.06,7.15,5500,3.93 +NASDAQ,MNRTA,2001-09-27,6.15,6.24,6.10,6.15,3700,3.24 +NASDAQ,MNRTA,2001-08-13,6.19,6.28,6.05,6.28,15600,3.31 +NASDAQ,MNRTA,2001-06-08,5.98,5.98,5.98,5.98,100,3.08 +NASDAQ,MNRTA,2001-05-02,5.93,5.95,5.85,5.95,7400,2.99 +NASDAQ,MNRTA,2001-02-22,5.14,5.31,5.14,5.31,19200,2.67 +NASDAQ,MNRTA,2000-03-28,5.06,5.06,5.00,5.00,29200,2.25 +NASDAQ,MNRTA,2000-01-20,4.97,4.97,4.94,4.94,5600,2.15 +NASDAQ,MNRTA,1999-06-22,5.69,5.69,5.56,5.56,11200,2.30 +NASDAQ,MNRTA,1999-04-29,5.38,5.47,5.38,5.38,20500,2.17 +NASDAQ,MNRTA,1998-12-17,5.38,5.50,5.31,5.44,38300,2.13 +NASDAQ,MNRTA,1998-01-09,6.38,6.75,6.31,6.75,19200,2.44 +NASDAQ,MNRTA,1997-10-28,6.25,6.31,6.25,6.31,11700,2.23 +NASDAQ,MNRTA,1997-07-07,5.75,5.88,5.75,5.88,7200,2.04 +NASDAQ,MNRTA,1996-10-24,5.50,5.75,5.50,5.75,8600,1.87 +NASDAQ,MNRTA,1995-08-17,5.38,5.38,5.38,5.38,300,1.61 +NASDAQ,MNRTA,1995-01-30,5.00,5.50,5.00,5.50,4100,1.53 +NASDAQ,MNRTA,1994-11-03,6.00,6.00,6.00,6.00,3400,1.64 +NASDAQ,MNRTA,1993-07-19,6.63,6.63,6.63,6.63,800,1.65 +NASDAQ,MNRTA,1992-12-04,5.75,5.75,5.75,5.75,800,1.37 +NASDAQ,MNRTA,1992-11-03,5.75,5.75,5.75,5.75,000,1.34 +NASDAQ,MNRTA,1992-05-21,4.75,4.75,4.75,4.75,000,1.08 +NASDAQ,MNRTA,1992-05-05,4.75,4.88,4.75,4.88,17800,1.07 +NASDAQ,MNRTA,1992-03-30,5.13,5.13,4.88,4.88,2700,1.07 +NASDAQ,MNRTA,1992-01-08,4.63,4.63,4.63,4.63,800,0.99 +NASDAQ,MNRTA,1991-12-09,4.63,4.75,4.63,4.75,3300,1.01 +NASDAQ,MNRTA,1991-09-03,5.13,5.13,5.13,5.13,200,1.06 +NASDAQ,MNRTA,1990-12-12,4.50,4.50,4.50,4.50,500,0.90 +NASDAQ,MNRTA,1990-08-01,5.25,5.25,5.25,5.25,800,0.98 +NASDAQ,MNRTA,1990-07-26,5.50,5.50,5.13,5.13,4700,0.96 +NASDAQ,MNRTA,1990-05-17,5.63,5.63,5.63,5.63,000,1.05 +NASDAQ,MPET,2009-11-03,1.43,1.49,1.40,1.49,178700,1.49 +NASDAQ,MPET,2009-08-28,1.10,1.11,1.06,1.10,79300,1.10 +NASDAQ,MPET,2009-05-07,0.83,0.85,0.79,0.80,124900,0.80 +NASDAQ,MPET,2009-04-30,0.79,0.79,0.72,0.75,54200,0.75 +NASDAQ,MPET,2009-03-24,0.73,0.73,0.67,0.70,53300,0.70 +NASDAQ,MPET,2009-02-19,0.73,0.75,0.70,0.72,52100,0.72 +NASDAQ,MPET,2008-11-19,0.63,0.75,0.63,0.65,119300,0.65 +NASDAQ,MPET,2007-11-16,0.95,0.96,0.95,0.95,237500,0.95 +NASDAQ,MPET,2007-10-18,1.12,1.12,1.10,1.12,33600,1.12 +NASDAQ,MPET,2007-07-19,1.66,1.68,1.62,1.66,126300,1.66 +NASDAQ,MPET,2007-07-16,1.64,1.73,1.63,1.67,768500,1.67 +NASDAQ,MPET,2007-04-09,1.40,1.41,1.39,1.39,190500,1.39 +NASDAQ,MPET,2006-08-01,1.49,1.50,1.42,1.42,335500,1.42 +NASDAQ,MPET,2006-01-31,2.14,2.14,2.00,2.10,207900,2.10 +NASDAQ,MPET,2005-10-07,2.20,2.23,2.01,2.06,596400,2.06 +NASDAQ,MPET,2005-01-11,1.29,1.32,1.24,1.25,77300,1.25 +NASDAQ,MPET,2004-11-10,1.35,1.44,1.29,1.42,48800,1.42 +NASDAQ,MPET,2004-05-28,1.25,1.28,1.25,1.26,61500,1.26 +NASDAQ,MPET,2003-10-01,1.26,1.30,1.24,1.25,19800,1.25 +NASDAQ,MPET,2003-06-16,1.09,1.23,1.09,1.22,347300,1.22 +NASDAQ,MPET,2003-02-06,0.93,0.93,0.84,0.84,27800,0.84 +NASDAQ,MPET,2002-05-03,1.03,1.03,1.00,1.03,47700,1.03 +NASDAQ,MPET,2002-03-07,0.78,0.78,0.74,0.74,19000,0.74 +NASDAQ,MPET,2001-05-18,1.32,1.46,1.30,1.41,157800,1.41 +NASDAQ,MPET,2001-03-30,0.88,0.88,0.81,0.84,87000,0.84 +NASDAQ,MPET,2001-02-16,1.00,1.00,0.94,1.00,31600,1.00 +NASDAQ,MPET,2000-12-04,0.88,0.88,0.78,0.81,37800,0.81 +NASDAQ,MPET,2000-11-14,1.05,1.09,1.00,1.06,91300,1.06 +NASDAQ,MPET,2000-01-24,1.31,1.34,1.25,1.28,64800,1.28 +NASDAQ,MPET,2000-01-06,1.31,1.34,1.25,1.31,16700,1.31 +NASDAQ,MPET,1999-12-07,1.34,1.47,1.16,1.19,227900,1.19 +NASDAQ,MPET,1998-08-05,1.94,2.00,1.94,2.00,14900,2.00 +NASDAQ,MPET,1998-05-12,2.50,2.56,2.50,2.53,31900,2.53 +NASDAQ,MPET,1998-04-08,2.81,2.87,2.75,2.81,35500,2.81 +NASDAQ,MPET,1997-08-25,3.50,3.53,3.41,3.50,150700,3.50 +NASDAQ,MPET,1997-03-03,2.62,2.75,2.53,2.69,36700,2.69 +NASDAQ,MPET,1997-01-10,4.06,4.06,3.88,3.97,118900,3.97 +NASDAQ,MPET,1996-12-16,3.16,3.25,3.06,3.25,33800,3.25 +NASDAQ,MPET,1996-07-17,2.12,2.44,2.12,2.44,76100,2.44 +NASDAQ,MDCI,2010-01-25,14.81,14.90,14.50,14.76,56200,14.76 +NASDAQ,MDCI,2008-07-17,10.49,10.56,10.15,10.35,99500,10.35 +NASDAQ,MDCI,2008-03-12,19.13,19.37,18.03,18.59,90800,18.59 +NASDAQ,MDCI,2008-02-20,19.65,20.27,18.84,19.84,53000,19.84 +NASDAQ,MDCI,2007-03-30,24.32,24.32,23.29,23.90,173400,23.90 +NASDAQ,MDCI,2006-06-12,24.93,24.93,23.49,23.60,78900,15.73 +NASDAQ,MDCI,2005-10-26,18.73,18.79,18.40,18.41,18200,12.27 +NASDAQ,MDCI,2004-03-15,20.09,20.15,19.82,19.85,95100,13.23 +NASDAQ,MDCI,2004-01-26,17.59,18.25,16.85,17.99,65000,11.99 +NASDAQ,MDCI,2003-08-19,13.44,13.60,13.25,13.34,86100,8.89 +NASDAQ,MDCI,2002-10-16,12.72,12.72,12.26,12.26,15600,8.17 +NASDAQ,MDCI,2002-01-08,15.01,15.63,15.01,15.30,152800,10.20 +NASDAQ,MDCI,2001-03-06,4.23,4.25,4.22,4.25,42900,2.83 +NASDAQ,MDCI,2000-06-22,3.34,3.41,3.28,3.41,16000,2.27 +NASDAQ,MDCI,2000-06-13,3.73,3.81,3.63,3.75,56400,2.50 +NASDAQ,MDCI,1999-11-19,3.19,3.22,3.13,3.22,30600,2.15 +NASDAQ,MDCI,1999-06-15,2.87,2.87,2.75,2.75,27900,1.83 +NASDAQ,MDCI,1999-03-19,2.75,2.78,2.75,2.75,16000,1.83 +NASDAQ,MDCI,1998-11-16,3.13,3.19,3.00,3.00,68800,2.00 +NASDAQ,MDCI,1998-11-13,3.00,3.25,3.00,3.13,112600,2.08 +NASDAQ,MDCI,1998-11-11,3.13,3.31,3.13,3.31,74700,2.21 +NASDAQ,MDCI,1998-05-04,3.38,3.44,3.31,3.44,50100,2.29 +NASDAQ,MDCI,1998-04-01,3.69,4.00,3.69,3.88,36300,2.58 +NASDAQ,MDCI,1998-03-30,3.88,3.94,3.69,3.75,128800,2.50 +NASDAQ,MDCI,1998-03-23,3.94,4.00,3.75,3.88,72400,2.58 +NASDAQ,MDCI,1997-10-08,3.50,3.50,3.25,3.38,33000,2.25 +NASDAQ,MDCI,1997-06-26,3.38,3.44,3.25,3.38,28800,2.25 +NASDAQ,MDCI,1997-04-29,2.06,2.25,2.00,2.12,47700,1.42 +NASDAQ,MDCI,1996-11-22,1.69,1.81,1.63,1.63,31200,1.08 +NASDAQ,MDCI,1995-12-21,1.56,1.72,1.56,1.69,41600,1.12 +NASDAQ,MDCI,1995-06-23,1.75,1.75,1.63,1.63,14200,1.08 +NASDAQ,MDCI,1994-12-01,1.12,1.31,1.12,1.12,39900,0.75 +NASDAQ,MDCI,1994-08-03,2.62,2.62,2.50,2.62,22800,1.75 +NASDAQ,MDCI,1994-05-09,2.50,2.75,2.50,2.62,36200,1.75 +NASDAQ,MDCI,1994-03-02,2.81,3.00,2.69,2.69,71700,1.79 +NASDAQ,MDCI,1993-08-16,2.69,2.69,2.69,2.69,6000,1.79 +NASDAQ,MDCI,1993-04-28,2.94,3.13,2.94,3.13,64500,2.08 +NASDAQ,MDCI,1993-03-22,4.37,4.63,4.25,4.44,11000,2.96 +NASDAQ,MDCI,1992-10-23,3.50,3.50,3.31,3.31,68100,2.21 +NASDAQ,MDCI,1992-07-15,3.75,3.88,3.62,3.62,99900,2.42 +NASDAQ,MDCI,1992-05-08,3.56,3.69,3.38,3.69,62200,2.46 +NASDAQ,MDCI,1991-10-22,2.69,2.75,2.56,2.56,38700,1.71 +NASDAQ,MDCI,1991-08-29,2.19,2.38,2.19,2.19,10400,1.46 +NASDAQ,MDCI,1990-12-27,0.62,0.62,0.62,0.62,200,0.42 +NASDAQ,MDCI,1990-04-25,1.25,1.25,1.25,1.25,900,0.83 +NASDAQ,MDCI,1989-06-26,1.56,1.56,1.56,1.56,4200,1.04 +NASDAQ,MDCI,1989-05-10,1.94,2.00,1.94,2.00,22600,1.33 +NASDAQ,MBRX,2009-06-02,0.24,0.28,0.24,0.27,206500,0.27 +NASDAQ,MBRX,2008-12-12,0.49,0.50,0.45,0.48,1800,0.48 +NASDAQ,MBRX,2008-07-29,1.28,1.35,1.24,1.24,6300,1.24 +NASDAQ,MBRX,2007-12-03,2.87,2.87,2.77,2.80,71400,2.80 +NASDAQ,MBRX,2007-08-03,2.80,2.97,2.80,2.88,66300,2.88 +NASDAQ,MBRX,2007-06-27,7.40,7.44,7.19,7.22,106900,7.22 +NASDAQ,MBRX,2007-06-25,7.76,7.77,7.46,7.49,106300,7.49 +NASDAQ,MBRX,2007-03-29,7.19,7.43,7.10,7.35,74000,7.35 +NASDAQ,MBRX,2005-12-05,5.92,6.15,5.92,6.12,17800,6.12 +NASDAQ,MBRX,2005-01-20,6.34,6.34,6.22,6.22,1700,6.22 +NASDAQ,MBRX,2004-10-28,5.85,6.00,5.85,5.95,1800,5.95 +NASDAQ,MBRX,2004-07-12,6.50,6.63,6.50,6.63,7800,6.63 +NASDAQ,MSNQ,2009-07-08,9.35,9.35,9.35,9.35,000,9.35 +NASDAQ,MSNQ,2009-04-16,11.89,11.89,11.89,11.89,000,11.89 +NASDAQ,MSNQ,2009-02-13,11.64,11.64,11.64,11.64,000,11.64 +NASDAQ,MSNQ,2008-10-20,8.90,8.90,8.90,8.90,000,8.90 +NASDAQ,MSNQ,2008-04-30,11.18,11.18,11.18,11.18,000,11.18 +NASDAQ,MSNQ,2008-04-01,10.41,10.41,10.21,10.21,800,10.21 +NASDAQ,MSNQ,2007-12-14,11.63,11.63,11.63,11.63,000,11.63 +NASDAQ,MSNQ,2007-04-20,10.21,10.21,10.21,10.21,000,10.21 +NASDAQ,MSNQ,2006-12-11,10.08,10.08,10.08,10.08,900,10.08 +NASDAQ,MSNQ,2006-11-15,10.15,10.15,10.15,10.15,100,10.15 +NASDAQ,MCGC,2009-03-31,1.16,1.34,1.16,1.28,277900,1.28 +NASDAQ,MCGC,2008-12-29,0.70,0.72,0.67,0.70,383500,0.70 +NASDAQ,MCGC,2008-07-31,4.70,5.05,4.51,4.78,438900,4.78 +NASDAQ,MCGC,2008-04-14,7.18,7.36,6.91,7.08,1585500,6.66 +NASDAQ,MCGC,2008-02-15,12.10,12.31,11.94,12.31,342200,11.10 +NASDAQ,MCGC,2007-11-05,13.23,13.53,13.10,13.28,592400,11.57 +NASDAQ,MCGC,2007-10-08,14.67,14.76,14.45,14.53,340900,12.66 +NASDAQ,MCGC,2007-06-01,17.61,17.81,17.55,17.72,752400,14.96 +NASDAQ,MCGC,2007-05-10,17.79,17.79,17.48,17.48,490600,14.40 +NASDAQ,MCGC,2007-03-28,18.70,18.70,18.36,18.54,299500,15.27 +NASDAQ,MCGC,2006-11-28,18.58,19.03,18.57,18.99,535200,15.26 +NASDAQ,MCGC,2006-10-27,17.35,17.37,17.14,17.15,238400,13.48 +NASDAQ,MCGC,2006-02-15,15.65,16.04,15.58,15.99,295300,11.59 +NASDAQ,MCGC,2005-11-29,14.75,14.86,14.65,14.71,591100,10.66 +NASDAQ,MCGC,2005-09-27,17.48,17.60,17.29,17.48,132400,12.32 +NASDAQ,MCGC,2005-06-27,17.00,17.10,16.76,16.89,343400,11.63 +NASDAQ,MCGC,2005-02-17,17.50,17.53,17.30,17.46,320400,11.41 +NASDAQ,MCGC,2004-09-01,17.31,17.81,17.10,17.29,106600,11.03 +NASDAQ,MCGC,2004-07-27,15.91,16.00,15.68,15.84,129600,9.86 +NASDAQ,MCGC,2004-02-11,20.83,21.06,20.73,20.98,74000,12.47 +NASDAQ,MCGC,2003-11-05,17.74,17.81,16.56,17.33,154900,10.08 +NASDAQ,MCGC,2003-09-19,16.35,16.53,16.21,16.53,100300,9.62 +NASDAQ,MCGC,2003-07-10,15.50,15.50,15.05,15.42,70400,8.75 +NASDAQ,MCGC,2003-06-06,15.10,15.16,14.96,15.11,87600,8.36 +NASDAQ,MCGC,2003-04-29,10.73,10.73,10.50,10.55,59100,5.83 +NASDAQ,MCGC,2002-06-27,16.22,16.39,15.10,15.82,517400,7.80 +NASDAQ,MCGC,2002-02-12,16.00,16.11,16.00,16.00,25800,7.53 +NASDAQ,MXWL,2009-07-23,13.87,14.90,13.76,14.71,439400,14.71 +NASDAQ,MXWL,2009-01-27,4.75,5.00,4.75,4.92,62100,4.92 +NASDAQ,MXWL,2009-01-08,5.28,5.70,5.25,5.70,144900,5.70 +NASDAQ,MXWL,2008-08-15,13.10,13.10,12.41,12.53,108000,12.53 +NASDAQ,MXWL,2007-10-04,11.90,11.90,11.66,11.75,86700,11.75 +NASDAQ,MXWL,2007-09-18,12.25,12.65,12.06,12.57,132000,12.57 +NASDAQ,MXWL,2007-08-29,12.19,12.34,11.77,11.80,124000,11.80 +NASDAQ,MXWL,2007-05-07,11.38,11.64,11.10,11.54,323900,11.54 +NASDAQ,MXWL,2007-01-19,10.74,10.75,10.31,10.50,280800,10.50 +NASDAQ,MXWL,2006-12-29,14.00,14.24,13.63,13.95,145500,13.95 +NASDAQ,MXWL,2006-12-18,14.25,14.25,13.61,13.61,232600,13.61 +NASDAQ,MXWL,2006-11-03,16.24,16.24,14.16,14.25,365900,14.25 +NASDAQ,MXWL,2006-06-08,20.02,20.41,18.51,19.73,229700,19.73 +NASDAQ,MXWL,2006-04-18,18.53,20.30,18.53,20.19,221100,20.19 +NASDAQ,MXWL,2006-01-13,13.70,13.88,13.60,13.77,55400,13.77 +NASDAQ,MXWL,2005-12-23,14.49,14.49,14.08,14.41,61800,14.41 +NASDAQ,MXWL,2005-09-28,12.75,12.99,12.62,12.65,33000,12.65 +NASDAQ,MXWL,2005-09-07,14.09,14.26,13.89,13.97,28100,13.97 +NASDAQ,MXWL,2003-10-31,8.08,8.27,8.03,8.21,21700,8.21 +NASDAQ,MXWL,2003-09-05,8.80,9.33,8.73,9.02,25700,9.02 +NASDAQ,MXWL,2003-04-16,6.40,6.41,6.12,6.20,37600,6.20 +NASDAQ,MXWL,2003-01-28,6.15,6.40,5.95,6.40,10600,6.40 +NASDAQ,MXWL,2003-01-03,6.74,6.82,6.50,6.80,23500,6.80 +NASDAQ,MXWL,2001-12-31,10.49,10.49,9.30,9.80,29700,9.80 +NASDAQ,MXWL,2001-05-01,15.90,15.90,15.46,15.85,26200,15.85 +NASDAQ,MXWL,2001-03-23,17.72,18.44,17.37,18.44,25500,18.44 +NASDAQ,MXWL,2001-02-14,19.78,20.44,19.75,20.12,63500,20.12 +NASDAQ,MXWL,2000-09-01,16.44,16.50,16.25,16.31,27300,16.31 +NASDAQ,MXWL,2000-08-01,14.63,15.00,14.63,14.75,11700,14.75 +NASDAQ,MXWL,2000-05-04,14.88,15.06,14.81,15.00,24600,15.00 +NASDAQ,MXWL,2000-03-21,15.88,16.06,15.25,15.88,52700,15.88 +NASDAQ,MXWL,2000-03-06,17.19,17.31,16.50,17.00,59700,17.00 +NASDAQ,MXWL,1999-11-04,9.06,9.25,8.25,9.13,129400,9.13 +NASDAQ,MXWL,1998-12-16,35.38,36.00,35.38,35.88,93400,35.88 +NASDAQ,MXWL,1998-11-25,26.00,26.87,25.94,26.87,54900,26.87 +NASDAQ,MXWL,1998-06-11,27.25,27.50,26.50,27.50,109600,27.50 +NASDAQ,MXWL,1997-07-15,20.00,20.62,19.00,20.25,34600,20.25 +NASDAQ,MXWL,1997-04-29,19.25,21.00,19.25,19.62,5300,19.62 +NASDAQ,MXWL,1997-04-23,19.75,20.50,19.50,19.50,10100,19.50 +NASDAQ,MXWL,1997-04-08,20.50,21.00,19.50,21.00,5200,21.00 +NASDAQ,MXWL,1997-01-29,19.50,19.50,17.75,19.25,5600,19.25 +NASDAQ,MXWL,1996-12-05,46.50,50.50,44.50,50.00,154800,25.00 +NASDAQ,MXWL,1996-08-30,17.50,17.50,16.87,17.00,33800,8.50 +NASDAQ,MXWL,1995-06-05,6.75,7.25,6.75,6.75,18600,3.38 +NASDAQ,MXWL,1995-03-01,7.50,8.25,7.50,7.50,5200,3.75 +NASDAQ,MXWL,1994-11-29,8.13,8.13,7.81,8.13,2600,4.01 +NASDAQ,MXWL,1994-10-18,7.25,7.25,7.25,7.25,2200,3.58 +NASDAQ,MXWL,1994-08-29,8.00,8.50,8.00,8.25,2400,4.07 +NASDAQ,MXWL,1994-08-09,8.50,8.50,8.50,8.50,2000,4.19 +NASDAQ,MXWL,1993-12-03,10.75,10.75,10.75,10.75,3400,5.25 +NASDAQ,MXWL,1993-09-14,8.75,9.25,8.75,9.25,24400,4.52 +NASDAQ,MXWL,1992-10-01,9.75,9.75,9.75,9.75,000,4.72 +NASDAQ,MXWL,1992-08-03,10.25,10.25,10.25,10.25,200,4.96 +NASDAQ,MXWL,1991-12-03,14.50,14.50,14.50,14.50,2600,7.02 +NASDAQ,MXWL,1991-07-23,13.75,13.75,13.75,13.75,000,6.60 +NASDAQ,MXWL,1990-06-05,13.75,13.75,13.75,13.75,2000,6.60 +NASDAQ,MXWL,1990-04-03,14.50,14.50,14.00,14.00,2000,6.72 +NASDAQ,MCBC,2009-12-04,2.23,2.23,2.10,2.12,24900,2.12 +NASDAQ,MCBC,2009-10-28,2.05,2.14,2.00,2.00,47000,2.00 +NASDAQ,MCBC,2009-04-07,3.86,3.88,3.80,3.81,10000,3.81 +NASDAQ,MCBC,2009-03-12,2.11,2.11,1.92,1.97,11800,1.97 +NASDAQ,MCBC,2008-12-03,3.36,3.39,3.20,3.22,8200,3.22 +NASDAQ,MCBC,2008-07-16,7.89,9.47,7.78,9.35,200800,9.35 +NASDAQ,MCBC,2007-10-26,11.04,11.42,10.76,11.11,111500,10.65 +NASDAQ,MCBC,2007-09-05,14.40,14.40,13.83,14.06,57000,13.35 +NASDAQ,MCBC,2007-02-12,18.97,19.17,18.90,19.15,24000,17.05 +NASDAQ,MCBC,2006-11-28,21.58,22.07,21.58,22.07,32900,19.53 +NASDAQ,MCBC,2003-09-10,24.91,25.00,24.20,24.20,29400,10.67 +NASDAQ,MCBC,2003-06-30,23.74,24.32,23.12,24.09,98700,10.58 +NASDAQ,MCBC,2002-12-05,19.05,19.49,19.05,19.25,6000,7.94 +NASDAQ,MCBC,2002-11-29,20.00,20.30,20.00,20.30,5400,8.37 +NASDAQ,MCBC,2002-06-18,20.10,20.80,20.10,20.19,19500,8.29 +NASDAQ,MCBC,2002-03-15,19.70,20.18,19.60,19.70,29400,7.72 +NASDAQ,MCBC,2002-02-25,21.83,21.83,21.25,21.70,18500,8.47 +NASDAQ,MCBC,2001-12-13,18.00,18.00,17.95,17.95,2200,7.01 +NASDAQ,MCBC,2001-01-05,14.50,14.50,14.50,14.50,6900,5.40 +NASDAQ,MCBC,2000-10-31,11.50,11.56,11.25,11.56,10700,4.28 +NASDAQ,MCBC,2000-10-18,11.38,11.38,11.38,11.38,5200,4.21 +NASDAQ,MCBC,2000-04-26,13.00,13.00,13.00,13.00,3200,4.81 +NASDAQ,MCBC,1999-12-08,14.00,14.00,14.00,14.00,3400,5.18 +NASDAQ,MCBC,1999-08-04,14.25,15.00,14.25,15.00,6300,5.55 +NASDAQ,MCBC,1999-03-17,15.00,15.00,14.75,14.75,2700,5.46 +NASDAQ,MCBC,1998-06-05,15.19,15.25,15.00,15.25,6700,5.65 +NASDAQ,MIGP,2009-07-23,17.55,17.75,17.55,17.75,13600,17.60 +NASDAQ,MIGP,2009-06-11,15.99,17.79,15.91,17.66,7600,17.51 +NASDAQ,MIGP,2009-05-11,15.01,15.06,14.99,15.03,10900,14.83 +NASDAQ,MIGP,2008-09-11,17.10,17.10,17.10,17.10,2100,16.67 +NASDAQ,MIGP,2008-06-23,17.41,17.48,16.70,17.23,8300,16.72 +NASDAQ,MIGP,2007-05-16,18.78,18.96,18.78,18.89,9400,18.05 +NASDAQ,MIGP,2007-05-11,18.58,18.94,17.85,18.77,17900,17.94 +NASDAQ,MIGP,2005-08-31,13.09,13.10,13.07,13.10,6800,12.40 +NASDAQ,MIGP,2004-11-15,12.87,12.95,12.65,12.90,11200,12.21 +NASDAQ,MIGP,2004-10-25,11.75,11.75,11.75,11.75,100,11.12 +NASDAQ,MIGP,2004-10-21,11.76,11.93,11.75,11.75,2300,11.12 +NASDAQ,MIGP,2004-08-10,11.97,12.00,11.91,11.91,4000,11.27 +NASDAQ,MSPD,2009-06-24,2.06,2.13,2.01,2.12,33500,2.12 +NASDAQ,MSPD,2008-07-08,3.19,3.50,2.90,3.45,114100,3.45 +NASDAQ,MSPD,2008-05-06,0.57,0.74,0.57,0.62,117400,3.10 +NASDAQ,MSPD,2008-04-03,0.48,0.56,0.47,0.52,804000,2.60 +NASDAQ,MSPD,2008-01-31,0.80,0.85,0.80,0.82,81300,4.10 +NASDAQ,MSPD,2008-01-30,0.83,0.88,0.81,0.84,110600,4.20 +NASDAQ,MSPD,2007-09-24,1.70,1.71,1.68,1.70,119300,8.50 +NASDAQ,MSPD,2007-08-24,1.72,1.74,1.68,1.73,71700,8.65 +NASDAQ,MSPD,2007-06-08,2.18,2.24,2.13,2.23,496000,11.15 +NASDAQ,MSPD,2006-12-22,1.96,1.97,1.90,1.91,121800,9.55 +NASDAQ,MSPD,2006-02-21,3.56,3.63,3.50,3.59,387100,17.95 +NASDAQ,MSPD,2006-01-13,2.87,3.09,2.83,2.97,461200,14.85 +NASDAQ,MSPD,2004-12-17,2.66,2.77,2.63,2.71,398900,13.55 +NASDAQ,MSPD,2004-06-04,5.30,5.38,5.02,5.08,169700,25.40 +NASDAQ,MSPD,2004-03-31,6.50,6.69,6.32,6.53,278800,32.65 +NASDAQ,MSPD,2004-03-05,8.25,8.74,8.20,8.63,113700,43.15 +NASDAQ,MSPD,2004-02-06,9.31,10.17,9.31,10.15,221600,50.75 +NASDAQ,MSPD,2003-10-22,5.30,5.30,5.10,5.15,147100,25.75 +NASDAQ,MEND,2009-07-02,9.12,9.66,8.90,9.24,81800,9.24 +NASDAQ,MEND,2009-02-12,7.39,7.85,7.25,7.48,65800,7.48 +NASDAQ,MEND,2008-11-06,12.19,12.97,11.42,11.56,89900,11.56 +NASDAQ,MEND,2008-07-24,15.15,15.25,14.94,15.18,76000,15.18 +NASDAQ,MEND,2007-12-06,18.20,20.57,18.19,19.97,318500,19.97 +NASDAQ,MEND,2007-10-23,19.80,20.30,19.49,20.20,125200,20.20 +NASDAQ,MEND,2006-09-18,13.69,13.90,13.05,13.90,19000,13.90 +NASDAQ,MEND,2006-06-27,12.79,12.96,12.70,12.86,18000,12.86 +NASDAQ,MEND,2006-01-25,9.49,9.71,9.40,9.68,21400,9.68 +NASDAQ,MEND,2005-11-07,8.90,8.90,8.55,8.87,11900,8.87 +NASDAQ,MBRG,2009-12-28,12.63,12.96,12.63,12.96,1700,12.96 +NASDAQ,MBRG,2009-11-04,12.58,12.62,12.50,12.50,3300,12.40 +NASDAQ,MBRG,2009-09-23,13.05,13.05,13.00,13.00,6700,12.89 +NASDAQ,MBRG,2009-08-27,12.58,12.58,12.55,12.55,200,12.45 +NASDAQ,MBRG,2009-08-13,12.87,13.20,12.53,13.00,25900,12.89 +NASDAQ,MBRG,2009-02-03,10.87,10.87,10.06,10.25,23600,9.80 +NASDAQ,MBRG,2008-11-14,16.25,16.33,16.04,16.33,7900,15.61 +NASDAQ,MBRG,2007-03-13,32.60,32.60,32.50,32.50,2200,29.36 +NASDAQ,MBRG,2005-10-27,33.82,33.82,33.82,33.82,000,29.70 +NASDAQ,MBRG,2005-10-05,34.00,34.00,34.00,34.00,500,29.85 +NASDAQ,MBRG,2004-10-28,37.30,37.50,37.10,37.25,27200,31.97 +NASDAQ,MBRG,2004-03-02,35.51,36.08,35.51,36.08,2500,30.48 +NASDAQ,MBRG,2003-10-13,74.69,74.75,74.69,74.75,1400,31.42 +NASDAQ,MBRG,2003-09-10,60.50,61.00,60.00,60.96,2600,25.50 +NASDAQ,MBRG,2003-06-27,57.10,57.10,57.10,57.10,000,23.75 +NASDAQ,MBRG,2003-06-20,57.50,57.50,57.50,57.50,000,23.92 +NASDAQ,MBRG,2002-11-25,46.69,46.72,46.69,46.72,1200,19.18 +NASDAQ,MBRG,2002-03-01,42.50,42.50,42.50,42.50,000,17.11 +NASDAQ,MBRG,2001-07-31,32.00,33.25,32.00,33.25,4800,13.20 +NASDAQ,MBRG,2001-02-06,24.75,24.75,24.75,24.75,200,9.66 +NASDAQ,MBTF,2010-01-06,1.48,1.50,1.40,1.40,13400,1.40 +NASDAQ,MBTF,2009-12-30,1.41,1.45,1.35,1.45,50200,1.45 +NASDAQ,MBTF,2009-10-19,1.80,1.94,1.80,1.86,18700,1.86 +NASDAQ,MBTF,2008-12-05,2.89,3.11,2.81,2.89,22900,2.77 +NASDAQ,MBTF,2008-11-05,4.22,4.24,4.18,4.19,30100,4.02 +NASDAQ,MBTF,2008-10-24,4.21,4.21,4.06,4.08,5400,3.92 +NASDAQ,MBTF,2008-07-17,5.25,5.35,5.08,5.11,23400,4.81 +NASDAQ,MBTF,2007-09-21,12.12,12.19,12.11,12.11,13300,10.52 +NASDAQ,MBTF,2007-02-16,13.87,13.90,13.47,13.61,54600,11.51 +NASDAQ,MBTF,2006-10-19,15.05,15.17,14.95,15.17,22700,12.68 +NASDAQ,MBTF,2006-06-05,16.36,16.50,16.25,16.28,36600,13.30 +NASDAQ,MBTF,2006-05-16,15.77,16.32,15.77,16.00,41800,13.07 +NASDAQ,MBTF,2005-11-29,18.17,18.17,17.80,17.80,11500,14.25 +NASDAQ,MBTF,2005-09-21,18.56,18.70,18.00,18.00,36500,14.41 +NASDAQ,MBTF,2005-03-01,20.31,20.64,20.31,20.60,23900,16.07 +NASDAQ,MBTF,2004-06-03,17.68,17.83,17.65,17.65,5500,13.45 +NASDAQ,MBTF,2003-03-17,13.25,13.30,13.25,13.30,700,9.69 +NASDAQ,MBTF,2003-03-04,13.15,13.50,13.15,13.30,16200,9.69 +NASDAQ,MBTF,2002-08-21,13.85,14.00,13.85,14.00,5800,10.09 +NASDAQ,MBTF,2001-11-21,14.30,14.30,14.23,14.23,11900,9.98 +NASDAQ,MBTF,2001-01-25,16.00,16.00,15.25,15.25,11500,10.41 +NASDAQ,MBTF,2000-12-20,13.00,13.50,12.75,13.50,2300,9.22 +NASDAQ,MBTF,2000-05-24,36.38,36.38,36.38,36.38,400,12.32 +NASDAQ,MSHL,2010-02-01,0.62,0.68,0.60,0.63,42200,0.63 +NASDAQ,MSHL,2009-06-12,0.76,0.79,0.75,0.79,14700,0.79 +NASDAQ,MSHL,2009-02-10,0.55,0.60,0.50,0.51,49900,0.51 +NASDAQ,MSHL,2008-11-13,0.88,1.06,0.88,1.00,72900,1.00 +NASDAQ,MSHL,2008-10-13,0.55,0.76,0.53,0.60,84400,0.60 +NASDAQ,MSHL,2008-08-13,2.99,3.03,2.64,2.97,30800,2.97 +NASDAQ,MSHL,2008-07-16,1.38,1.46,1.21,1.46,51000,1.46 +NASDAQ,MSHL,2008-04-11,2.40,3.05,2.36,2.70,28000,2.70 +NASDAQ,MSHL,2007-07-25,3.04,3.06,3.04,3.05,1100,3.05 +NASDAQ,MSHL,2007-06-25,3.11,3.11,2.94,3.01,17900,3.01 +NASDAQ,MSHL,2007-02-05,4.40,4.49,4.40,4.44,7300,4.44 +NASDAQ,MSHL,2006-03-14,5.55,5.88,5.45,5.55,14100,5.55 +NASDAQ,MSHL,2006-01-03,6.38,6.88,6.23,6.88,10100,6.88 +NASDAQ,MSHL,2005-10-11,6.30,6.49,6.19,6.23,8800,6.23 +NASDAQ,MSHL,2005-05-23,8.05,8.44,8.05,8.44,2900,8.44 +NASDAQ,MSHL,2005-04-28,7.34,7.35,6.74,6.74,12500,6.74 +NASDAQ,MSHL,2005-03-03,7.89,8.04,7.61,7.88,13500,7.88 +NASDAQ,MSHL,2004-03-11,10.67,10.67,9.71,10.14,16200,10.14 +NASDAQ,MEDQ,2008-02-19,9.80,9.80,9.80,9.80,600,4.90 +NASDAQ,MEDQ,2008-01-24,9.30,9.30,9.30,9.30,1000,4.65 +NASDAQ,MEDQ,2007-12-24,8.55,9.00,8.55,9.00,1900,4.50 +NASDAQ,MEDQ,2007-10-25,11.60,11.80,11.60,11.80,1200,5.91 +NASDAQ,MEDQ,2007-08-14,11.25,11.25,11.00,11.00,18900,5.51 +NASDAQ,MEDQ,2007-05-15,9.10,9.10,9.10,9.10,300,4.55 +NASDAQ,MEDQ,2006-06-12,13.80,13.85,13.50,13.80,49300,6.91 +NASDAQ,MEDQ,2006-06-05,14.00,14.30,13.91,14.00,7500,7.01 +NASDAQ,MEDQ,2006-03-21,13.50,13.50,13.00,13.00,28700,6.51 +NASDAQ,MEDQ,2005-09-12,13.00,13.00,13.00,13.00,2900,6.51 +NASDAQ,MEDQ,2005-09-01,13.10,13.10,13.10,13.10,5000,6.56 +NASDAQ,MEDQ,2005-04-07,13.00,13.00,12.98,12.98,600,6.50 +NASDAQ,MEDQ,2005-03-31,13.40,13.40,13.10,13.40,4700,6.71 +NASDAQ,MEDQ,2005-03-10,14.00,14.00,13.85,14.00,1300,7.01 +NASDAQ,MEDQ,2004-12-10,13.10,13.20,13.10,13.15,7900,6.58 +NASDAQ,MEDQ,2004-06-24,11.85,11.93,11.70,11.90,69600,5.96 +NASDAQ,MEDQ,2003-10-10,19.76,19.90,19.71,19.90,30600,9.96 +NASDAQ,MEDQ,2003-08-05,19.14,19.15,19.00,19.04,29700,9.53 +NASDAQ,MEDQ,2003-05-19,19.20,19.69,19.18,19.46,70100,9.74 +NASDAQ,MEDQ,2001-12-07,25.14,26.90,25.14,26.74,189900,13.38 +NASDAQ,MEDQ,2001-11-13,23.55,23.63,23.09,23.10,76800,11.56 +NASDAQ,MEDQ,2001-06-27,28.45,29.50,27.95,29.37,68900,14.70 +NASDAQ,MEDQ,2000-04-24,34.94,35.75,34.12,35.69,660000,17.86 +NASDAQ,MEDQ,2000-03-02,26.69,27.50,25.27,27.19,316800,13.61 +NASDAQ,MEDQ,2000-01-03,26.87,26.87,24.50,24.94,407300,12.48 +NASDAQ,MEDQ,1999-07-09,44.75,45.13,43.94,44.03,87900,22.04 +NASDAQ,MEDQ,1998-10-23,27.44,28.94,26.75,27.50,700100,13.76 +NASDAQ,MEDQ,1997-04-18,24.25,24.25,23.62,23.62,9900,3.94 +NASDAQ,MEDQ,1997-03-24,23.25,23.25,22.25,23.00,82200,3.84 +NASDAQ,MEDQ,1997-02-20,24.88,24.88,24.37,24.62,207900,4.11 +NASDAQ,MEDQ,1996-11-19,19.38,19.38,18.75,19.00,138000,3.17 +NASDAQ,MEDQ,1996-09-06,17.50,18.25,17.50,17.50,39900,2.92 +NASDAQ,MEDQ,1995-09-13,9.00,9.38,9.00,9.38,29400,1.56 +NASDAQ,MEDQ,1995-06-06,7.50,7.62,7.50,7.62,15600,1.27 +NASDAQ,MEDQ,1994-11-18,8.13,8.13,8.00,8.00,18300,1.33 +NASDAQ,MEDQ,1994-07-25,6.75,6.75,6.75,6.75,23400,1.13 +NASDAQ,MEDQ,1994-05-12,6.75,6.75,6.75,6.75,6900,1.13 +NASDAQ,MEDQ,1993-08-25,6.13,6.13,5.62,6.13,157800,1.02 +NASDAQ,MEDQ,1992-12-14,7.50,7.50,6.75,7.13,36300,1.19 +NASDAQ,MEDQ,1992-05-27,6.00,6.50,6.00,6.50,17100,1.08 +NASDAQ,MASI,2009-12-17,27.75,27.95,27.72,27.80,213900,27.80 +NASDAQ,MASI,2009-11-13,27.55,27.87,27.01,27.74,327300,27.74 +NASDAQ,MASI,2009-08-05,25.51,26.07,24.64,25.88,2220600,25.88 +NASDAQ,MASI,2008-08-15,41.73,41.75,40.70,40.98,595700,40.98 +NASDAQ,MASI,2008-04-22,25.63,25.97,25.33,25.50,301300,25.50 +NASDAQ,MASI,2007-12-20,41.00,41.11,39.41,40.50,161400,40.50 +NASDAQ,MASI,2007-09-14,24.93,24.93,24.60,24.85,345200,24.85 +NASDAQ,MTTT,2009-12-30,9.75,9.75,9.75,9.75,000,9.75 +NASDAQ,MTTT,2009-09-28,9.72,9.72,9.72,9.72,000,9.72 +NASDAQ,MTTT,2009-08-06,9.63,9.63,9.63,9.63,000,9.63 +NASDAQ,MTTT,2009-07-27,9.67,9.67,9.67,9.67,000,9.67 +NASDAQ,MTTT,2009-06-30,9.48,9.64,9.48,9.63,5200,9.63 +NASDAQ,MTTT,2009-06-17,9.46,9.46,9.46,9.46,000,9.46 +NASDAQ,MTTT,2008-09-24,9.85,9.85,9.85,9.85,000,9.85 +NASDAQ,MTTT,2008-08-14,10.22,10.22,10.22,10.22,000,10.22 +NASDAQ,MTTT,2008-06-16,10.82,10.82,10.82,10.82,000,10.82 +NASDAQ,MTTT,2008-05-29,10.90,10.90,10.90,10.90,2500,10.90 +NASDAQ,MTTT,2008-04-04,10.89,10.89,10.89,10.89,000,10.89 +NASDAQ,MTTT,2008-04-02,10.89,10.89,10.89,10.89,000,10.89 +NASDAQ,MTTT,2007-11-30,10.97,10.97,10.97,10.97,000,10.97 +NASDAQ,MTTT,2007-09-10,11.35,11.35,11.35,11.35,000,11.35 +NASDAQ,MTTT,2006-12-08,10.55,10.56,10.55,10.56,2500,10.56 +NASDAQ,MMUS,2010-01-27,4.10,4.10,4.10,4.10,1800,4.10 +NASDAQ,MMUS,2009-12-10,4.60,4.60,4.45,4.45,2100,4.45 +NASDAQ,MMUS,2008-05-21,7.79,7.79,7.79,7.79,000,7.79 +NASDAQ,MMUS,2008-02-14,9.76,9.76,9.67,9.75,1600,9.75 +NASDAQ,MMUS,2007-06-22,6.10,6.10,6.05,6.10,4300,6.10 +NASDAQ,MMUS,2007-06-21,6.08,6.14,6.07,6.09,2600,6.09 +NASDAQ,MMUS,2007-05-23,6.45,6.89,6.44,6.85,20500,6.85 +NASDAQ,MMUS,2007-04-20,6.00,6.10,5.90,6.00,8600,6.00 +NASDAQ,MMUS,2006-01-12,7.97,8.48,7.60,8.00,178800,8.00 +NASDAQ,MMUS,2005-10-06,3.56,3.56,3.55,3.56,2600,3.56 +NASDAQ,MMUS,2005-06-03,4.00,4.24,4.00,4.12,5500,4.12 +NASDAQ,MMUS,2005-04-01,4.60,4.60,4.50,4.50,400,4.50 +NASDAQ,MMUS,2004-04-21,2.82,2.82,2.82,2.82,000,2.82 +NASDAQ,MMUS,2004-02-23,3.06,3.06,3.03,3.03,3000,3.03 +NASDAQ,MMUS,2004-01-13,2.95,3.00,2.95,3.00,1600,3.00 +NASDAQ,MMUS,2003-12-08,2.00,2.00,2.00,2.00,100,2.00 +NASDAQ,MMUS,2003-11-06,2.56,2.56,2.56,2.56,200,2.56 +NASDAQ,MMUS,2003-08-29,2.30,2.30,2.30,2.30,1700,2.30 +NASDAQ,MMUS,2002-12-13,0.33,0.33,0.30,0.30,5000,3.00 +NASDAQ,MMUS,2002-04-05,0.41,0.41,0.41,0.41,000,4.10 +NASDAQ,MMUS,2001-06-26,1.10,1.10,1.05,1.10,5600,11.00 +NASDAQ,MMUS,2001-05-09,1.10,1.20,1.10,1.10,11200,11.00 +NASDAQ,MMUS,2001-03-06,1.31,1.31,1.31,1.31,2000,13.13 +NASDAQ,MMUS,1998-03-05,0.69,0.69,0.69,0.69,7800,6.88 +NASDAQ,MMUS,1998-02-26,0.50,0.75,0.50,0.62,29600,6.25 +NASDAQ,MMUS,1997-07-23,1.50,1.63,1.37,1.52,11500,15.16 +NASDAQ,MMUS,1997-03-13,2.25,2.25,2.00,2.00,2900,20.00 +NASDAQ,MMUS,1996-08-27,4.00,4.00,4.00,4.00,300,40.00 +NASDAQ,MMUS,1996-07-12,5.00,5.00,5.00,5.00,2000,50.00 +NASDAQ,MHLD,2009-10-08,7.53,7.60,7.43,7.49,171200,7.43 +NASDAQ,MHLD,2009-08-13,7.39,7.67,7.13,7.64,510200,7.51 +NASDAQ,MHLD,2009-07-30,7.81,7.90,7.54,7.77,217900,7.64 +NASDAQ,MHLD,2008-09-15,6.39,6.39,5.40,5.41,637500,5.05 +NASDAQ,MFNC,2008-06-25,7.03,7.45,7.03,7.42,1700,7.42 +NASDAQ,MFNC,2008-05-21,8.30,8.30,7.75,7.84,1800,7.84 +NASDAQ,MFNC,2006-11-09,11.16,11.16,11.11,11.11,200,11.11 +NASDAQ,MFNC,2006-06-21,10.21,10.30,10.05,10.30,300,10.30 +NASDAQ,MFNC,2006-04-18,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,MFNC,2005-11-28,10.12,10.12,10.12,10.12,200,10.12 +NASDAQ,MFNC,2005-11-03,9.17,9.17,9.17,9.17,200,9.17 +NASDAQ,MFNC,2005-09-08,14.10,14.75,14.10,14.73,5200,14.73 +NASDAQ,MFNC,2005-08-15,12.00,12.13,12.00,12.13,400,12.13 +NASDAQ,MFNC,2005-08-01,12.37,12.37,12.37,12.37,100,12.37 +NASDAQ,MFNC,2005-07-12,13.60,13.60,13.25,13.27,1300,13.27 +NASDAQ,MFNC,2005-06-09,11.51,12.33,11.51,11.99,2800,11.99 +NASDAQ,MFNC,2004-04-05,1.90,1.90,1.90,1.90,000,38.00 +NASDAQ,MFNC,2003-04-04,3.00,3.07,3.00,3.07,300,61.40 +NASDAQ,MFNC,2003-03-27,3.00,3.00,2.95,3.00,500,60.00 +NASDAQ,MFNC,2002-10-08,5.48,5.69,5.48,5.69,100,113.80 +NASDAQ,MFNC,2002-03-06,7.23,7.23,7.23,7.23,000,141.49 +NASDAQ,MFNC,2002-03-01,7.12,7.12,7.12,7.12,100,139.34 +NASDAQ,MFNC,2001-02-08,7.00,7.00,7.00,7.00,000,133.43 +NASDAQ,MFNC,2000-08-14,8.00,9.25,8.00,9.25,000,176.32 +NASDAQ,MFNC,2000-05-31,13.75,13.75,13.50,13.50,100,257.33 +NASDAQ,MKTY,2009-10-29,1.31,1.40,1.31,1.32,1200,1.32 +NASDAQ,MKTY,2009-09-15,1.08,1.10,0.88,1.10,4000,1.10 +NASDAQ,MKTY,2009-08-18,0.85,0.85,0.70,0.76,3100,0.76 +NASDAQ,MKTY,2008-11-26,0.87,1.00,0.87,0.89,18700,0.89 +NASDAQ,MKTY,2008-08-28,2.12,2.15,1.99,1.99,29800,1.99 +NASDAQ,MKTY,2008-05-09,0.51,0.51,0.45,0.46,19700,3.68 +NASDAQ,MKTY,2008-04-29,0.36,0.39,0.36,0.37,12800,2.96 +NASDAQ,MKTY,2008-02-01,0.88,0.90,0.85,0.89,11000,7.12 +NASDAQ,MKTY,2007-11-30,1.00,1.00,0.96,0.96,13400,7.68 +NASDAQ,MKTY,2006-08-09,2.39,2.39,2.25,2.28,7100,18.24 +NASDAQ,MKTY,2006-04-28,4.85,4.85,4.39,4.45,37000,35.60 +NASDAQ,MKTY,2006-04-12,3.74,3.78,3.59,3.60,9400,28.80 +NASDAQ,MKTY,2005-09-06,3.21,3.29,3.05,3.10,23500,24.80 +NASDAQ,MKTY,2005-03-18,4.65,4.75,4.34,4.43,12200,35.44 +NASDAQ,MKTY,2004-11-30,5.54,5.80,5.37,5.52,30700,44.16 +NASDAQ,MKTY,2004-11-17,5.56,5.91,5.51,5.81,20100,46.48 +NASDAQ,MKTY,2004-04-28,6.20,6.47,5.95,6.10,14000,48.80 +NASDAQ,MKTY,2003-09-22,4.32,5.19,4.25,4.98,114700,39.84 +NASDAQ,MKTY,2003-08-06,3.05,3.20,3.00,3.14,2800,25.12 +NASDAQ,MKTY,2003-06-11,3.66,3.70,3.60,3.60,4800,28.80 +NASDAQ,MKTY,2003-04-08,1.91,2.08,1.90,2.02,5400,16.16 +NASDAQ,MKTY,2002-09-11,1.43,1.43,1.32,1.36,4600,10.88 +NASDAQ,MKTY,2002-08-22,1.44,1.54,1.42,1.49,8100,11.92 +NASDAQ,MKTY,2001-06-01,10.60,10.72,9.95,10.13,22000,81.04 +NASDAQ,MKTY,2000-12-06,4.23,4.94,4.06,4.50,21300,36.00 +NASDAQ,MKTY,2000-06-16,12.12,12.25,11.38,12.06,20500,96.50 +NASDAQ,MKTY,1999-11-23,16.47,16.47,15.37,15.75,2300,42.00 +NASDAQ,MATK,2009-01-20,26.73,27.22,25.99,26.02,265400,26.02 +NASDAQ,MATK,2008-12-23,29.02,29.33,28.06,28.23,153500,28.23 +NASDAQ,MATK,2008-08-26,35.00,35.30,34.64,34.82,254300,34.82 +NASDAQ,MATK,2008-07-23,36.41,37.14,36.04,36.77,564900,36.77 +NASDAQ,MATK,2008-01-30,29.83,29.83,28.78,28.86,504800,28.86 +NASDAQ,MATK,2007-12-12,26.22,26.22,24.18,24.29,646200,24.29 +NASDAQ,MATK,2006-12-22,23.59,23.70,23.00,23.12,333300,23.12 +NASDAQ,MATK,2006-10-04,20.33,20.95,20.15,20.92,792100,20.92 +NASDAQ,MATK,2006-05-01,29.66,30.16,29.40,29.73,311800,29.73 +NASDAQ,MATK,2006-01-26,25.26,25.45,25.00,25.19,464000,25.19 +NASDAQ,MATK,2005-07-07,38.13,40.83,38.08,40.52,1046800,40.52 +NASDAQ,MATK,2004-12-07,39.99,40.35,39.32,39.59,739900,39.59 +NASDAQ,MATK,2004-05-11,66.09,68.40,66.08,68.01,586900,68.01 +NASDAQ,MATK,2003-02-20,24.10,24.54,23.91,24.20,146700,24.20 +NASDAQ,MATK,2002-08-08,13.89,14.73,13.53,14.56,188700,14.56 +NASDAQ,MATK,2001-10-31,20.40,20.72,19.98,20.44,31500,20.44 +NASDAQ,MATK,2001-10-12,21.50,21.50,20.60,20.94,63200,20.94 +NASDAQ,MATK,2001-08-24,20.27,20.50,19.77,20.17,49500,20.17 +NASDAQ,MATK,2001-05-01,15.95,15.95,14.71,14.79,14100,14.79 +NASDAQ,MATK,2000-06-06,19.00,19.06,18.38,18.56,71500,18.56 +NASDAQ,MATK,2000-05-19,18.75,19.75,18.50,18.81,42500,18.81 +NASDAQ,MATK,1999-04-05,5.62,6.00,5.62,5.75,56600,5.75 +NASDAQ,MATK,1999-01-26,8.25,8.44,8.25,8.44,13200,8.44 +NASDAQ,MATK,1998-10-01,8.50,8.50,7.50,7.63,73000,7.62 +NASDAQ,MATK,1998-09-25,7.75,7.88,7.37,7.50,169000,7.50 +NASDAQ,MATK,1998-02-17,12.00,12.38,12.00,12.25,30100,12.25 +NASDAQ,MATK,1997-09-10,13.37,13.50,12.88,12.88,92900,12.87 +NASDAQ,MATK,1997-04-21,15.62,16.00,15.62,15.75,22100,15.75 +NASDAQ,MATK,1996-12-13,20.00,21.00,20.00,21.00,97300,21.00 +NASDAQ,MATK,1996-11-27,18.25,18.25,17.25,17.38,355700,17.37 +NASDAQ,MATK,1996-06-25,30.25,31.25,30.25,31.00,98300,31.00 +NASDAQ,MATK,1996-04-04,37.00,37.50,36.50,36.75,74700,36.75 +NASDAQ,MATK,1996-02-09,33.00,33.75,30.25,30.50,70200,30.50 +NASDAQ,MATK,1996-01-30,31.50,34.00,31.50,33.75,122200,33.75 +NASDAQ,MATK,1995-10-11,15.75,16.00,15.50,16.00,18700,16.00 +NASDAQ,MATK,1995-02-09,10.00,10.00,9.00,9.38,1517900,9.37 +NASDAQ,MATK,1994-06-28,8.00,8.75,8.00,8.25,21200,8.25 +NASDAQ,MATK,1994-06-24,8.25,8.75,8.25,8.25,5000,8.25 +NASDAQ,MATK,1994-04-05,8.50,8.50,8.38,8.50,7900,8.50 +NASDAQ,MATK,1993-12-23,9.00,9.00,8.50,9.00,20400,9.00 +NASDAQ,MBHI,2008-09-17,4.23,4.23,2.90,2.90,559000,2.90 +NASDAQ,MBHI,2008-04-15,10.66,11.05,10.66,11.05,49300,10.49 +NASDAQ,MBHI,2008-01-25,11.04,11.05,10.54,10.59,82700,9.84 +NASDAQ,MBHI,2007-12-24,12.94,13.08,12.67,13.03,60700,12.11 +NASDAQ,MBHI,2007-09-17,14.69,14.71,14.43,14.45,59600,13.16 +NASDAQ,MBHI,2007-03-30,18.26,18.60,17.40,17.71,193800,16.00 +NASDAQ,MBHI,2007-01-04,23.76,24.20,23.45,24.08,28400,21.59 +NASDAQ,MBHI,2006-05-02,22.02,22.53,22.02,22.41,108700,19.76 +NASDAQ,MBHI,2005-04-27,18.01,18.43,18.00,18.36,29900,15.84 +NASDAQ,MBHI,2004-11-24,21.98,22.61,21.98,22.61,13700,19.29 +NASDAQ,MBHI,2004-11-19,21.50,21.67,21.42,21.42,28600,18.27 +NASDAQ,MBHI,2004-09-13,19.65,19.90,19.36,19.70,17500,16.80 +NASDAQ,MBHI,2004-08-17,18.74,18.85,18.20,18.57,29400,15.74 +NASDAQ,MBHI,2003-08-07,21.45,21.46,21.45,21.46,27000,17.81 +NASDAQ,MBHI,2003-03-20,18.42,18.59,18.40,18.53,4200,15.30 +NASDAQ,MBHI,2003-02-28,19.53,19.60,19.35,19.35,119100,15.89 +NASDAQ,MBHI,2002-12-27,19.39,19.46,19.20,19.33,12700,15.87 +NASDAQ,MBHI,2002-10-11,17.95,19.02,17.95,18.90,22400,15.43 +NASDAQ,MBHI,2002-09-03,19.05,19.05,18.50,18.50,5300,15.03 +NASDAQ,MBHI,2002-06-06,27.53,27.54,27.25,27.50,1500,14.81 +NASDAQ,MBHI,2002-05-14,28.76,29.20,28.37,29.05,12200,15.65 +NASDAQ,MBHI,2001-06-28,19.88,20.13,19.15,19.52,14000,10.36 +NASDAQ,MBHI,2001-06-25,19.25,20.14,19.25,20.14,10400,10.69 +NASDAQ,MBHI,2001-02-28,16.44,16.44,16.44,16.44,1000,8.57 +NASDAQ,MBHI,2001-02-15,17.13,17.25,17.13,17.25,1500,9.00 +NASDAQ,MBHI,2001-01-22,16.53,16.62,16.38,16.50,18000,8.61 +NASDAQ,MBHI,1999-06-09,17.43,17.43,17.31,17.31,7600,8.55 +NASDAQ,MBHI,1998-12-08,14.85,14.85,14.85,14.85,2000,7.26 +NASDAQ,MBHI,1998-11-27,14.97,14.97,14.97,14.97,8800,7.32 +NASDAQ,MU,2009-10-27,7.39,7.50,7.03,7.05,23846700,7.05 +NASDAQ,MU,2009-08-03,6.47,6.84,6.46,6.77,25368500,6.77 +NASDAQ,MU,2009-07-24,6.15,6.28,5.95,6.27,16647800,6.27 +NASDAQ,MU,2009-05-04,5.08,5.28,4.90,5.27,19320900,5.27 +NASDAQ,MU,2008-11-25,2.16,2.29,2.05,2.26,16871500,2.26 +NASDAQ,MU,2008-11-07,4.43,4.74,4.32,4.48,14851100,4.48 +NASDAQ,MU,2008-09-09,4.39,4.64,4.34,4.41,29352800,4.41 +NASDAQ,MU,2007-07-13,13.90,13.90,13.64,13.74,18828400,13.74 +NASDAQ,MU,2006-07-18,14.23,14.66,14.23,14.55,9868400,14.55 +NASDAQ,MU,2006-03-09,14.86,15.24,14.51,14.52,12412100,14.52 +NASDAQ,MU,2006-03-01,15.61,16.09,15.55,15.95,13691500,15.95 +NASDAQ,MU,2005-12-09,13.13,13.48,13.13,13.41,10914300,13.41 +NASDAQ,MU,2005-08-05,11.90,11.90,11.65,11.86,5837300,11.86 +NASDAQ,MU,2004-12-27,11.92,12.00,11.65,11.80,6424000,11.80 +NASDAQ,MU,2004-10-11,11.75,11.95,11.60,11.90,9677000,11.90 +NASDAQ,MU,2004-06-18,13.30,13.99,13.30,13.69,6326500,13.69 +NASDAQ,MU,2004-03-15,14.72,14.98,14.24,14.52,7651800,14.52 +NASDAQ,MU,2004-03-02,15.93,16.24,15.65,15.83,13903900,15.83 +NASDAQ,MU,2003-09-10,14.15,14.87,13.26,13.35,23298200,13.35 +NASDAQ,MU,2002-09-16,16.50,16.80,15.80,16.25,5578500,16.25 +NASDAQ,MU,2002-05-24,24.02,24.03,23.06,23.36,4182700,23.36 +NASDAQ,MU,2002-04-12,29.60,29.98,28.74,29.06,5692800,29.06 +NASDAQ,MU,2002-02-01,35.00,35.10,34.00,34.85,8736400,34.85 +NASDAQ,MU,2001-11-08,27.50,28.50,26.62,26.91,14502800,26.91 +NASDAQ,MU,2001-10-29,23.65,23.88,22.28,22.50,4891400,22.50 +NASDAQ,MU,2001-06-13,42.15,43.13,40.50,40.90,5141700,40.90 +NASDAQ,MU,2001-03-30,43.50,43.50,39.35,41.53,15239600,41.53 +NASDAQ,MU,2000-12-29,36.00,36.38,34.81,35.50,3823700,35.50 +NASDAQ,MU,2000-03-29,136.50,136.50,125.94,134.50,13478600,67.25 +NASDAQ,MU,1999-06-03,38.69,39.38,37.50,37.56,4576600,18.78 +NASDAQ,MU,1998-11-02,39.00,40.06,38.06,39.94,9934000,19.97 +NASDAQ,MU,1998-09-30,30.75,31.19,29.37,30.44,4654400,15.22 +NASDAQ,MU,1998-08-06,33.63,36.13,33.63,35.00,17379600,17.50 +NASDAQ,MU,1997-11-06,28.06,28.44,26.87,27.12,5040800,13.56 +NASDAQ,MU,1996-11-01,25.37,26.37,24.87,25.12,9155200,12.56 +NASDAQ,MU,1996-07-17,20.00,20.00,17.87,17.87,13035400,8.94 +NASDAQ,MU,1996-07-02,26.12,26.12,25.50,25.62,3377600,12.81 +NASDAQ,MU,1996-04-11,33.00,33.25,32.25,33.00,7296400,16.48 +NASDAQ,MU,1996-03-22,32.50,33.13,31.75,31.75,5745600,15.85 +NASDAQ,MU,1994-09-21,38.38,39.38,37.63,39.38,13254400,9.76 +NASDAQ,MU,1994-08-24,42.38,42.38,40.50,40.88,9112800,10.13 +NASDAQ,MU,1993-11-29,46.50,47.63,44.38,44.50,11645000,4.40 +NASDAQ,MU,1993-07-06,38.75,39.63,38.00,38.13,5174000,3.76 +NASDAQ,MU,1992-09-24,14.50,14.63,14.50,14.63,571000,1.44 +NASDAQ,MU,1992-01-27,16.75,17.50,16.75,17.50,5321000,1.72 +NASDAQ,MU,1991-12-23,13.13,13.63,12.88,13.63,3303000,1.34 +NASDAQ,MU,1991-11-22,12.63,12.88,12.50,12.50,1356000,1.23 +NASDAQ,MU,1991-09-20,14.13,14.25,13.88,14.13,3393000,1.39 +NASDAQ,MU,1991-06-25,12.50,12.75,12.00,12.25,2554000,1.20 +NASDAQ,MU,1991-06-10,15.50,15.50,14.88,15.13,4034000,1.48 +NASDAQ,MU,1991-04-15,17.87,17.87,17.25,17.50,2301000,1.72 +NASDAQ,MU,1991-02-21,13.00,13.38,13.00,13.13,1863000,1.29 +NASDAQ,MU,1990-09-27,8.75,9.00,8.00,8.13,4042000,0.80 +NASDAQ,MU,1990-04-24,11.75,12.00,11.63,11.63,1300000,1.14 +NASDAQ,MU,1990-01-12,9.38,9.63,9.13,9.38,2284000,0.92 +NASDAQ,MFRI,2009-11-03,6.85,7.00,6.82,6.82,1200,6.82 +NASDAQ,MFRI,2009-10-07,6.86,7.00,6.86,6.94,6900,6.94 +NASDAQ,MFRI,2009-09-09,6.25,6.25,6.08,6.08,30900,6.08 +NASDAQ,MFRI,2009-04-28,5.25,5.25,5.10,5.18,9300,5.18 +NASDAQ,MFRI,2008-09-30,11.16,11.62,11.14,11.25,32000,11.25 +NASDAQ,MFRI,2008-09-12,12.20,12.38,12.20,12.35,11500,12.35 +NASDAQ,MFRI,2008-01-29,14.73,15.52,14.41,15.21,22900,15.21 +NASDAQ,MFRI,2008-01-22,12.90,13.33,12.75,12.94,27200,12.94 +NASDAQ,MFRI,2007-07-12,31.00,31.28,30.00,30.24,168900,30.24 +NASDAQ,MFRI,2007-04-02,18.40,19.10,18.40,18.73,21100,18.73 +NASDAQ,MFRI,2007-03-05,17.81,18.04,17.51,17.51,70100,17.51 +NASDAQ,MFRI,2006-12-04,19.64,20.07,19.64,20.00,12500,20.00 +NASDAQ,MFRI,2006-10-19,15.20,15.20,15.00,15.14,12000,15.14 +NASDAQ,MFRI,2006-10-02,14.79,15.96,14.46,15.28,160300,15.28 +NASDAQ,MFRI,2006-03-22,7.85,7.98,7.69,7.70,7500,7.70 +NASDAQ,MFRI,2005-03-08,9.95,9.95,9.01,9.60,24400,9.60 +NASDAQ,MFRI,2004-03-03,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,MFRI,2003-10-15,2.52,2.52,2.52,2.52,000,2.52 +NASDAQ,MFRI,2003-07-14,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,MFRI,2003-01-27,1.74,1.74,1.70,1.70,1200,1.70 +NASDAQ,MFRI,2003-01-23,1.66,1.66,1.66,1.66,000,1.66 +NASDAQ,MFRI,2002-10-23,1.71,1.72,1.71,1.72,4000,1.72 +NASDAQ,MFRI,2002-08-02,2.32,2.35,2.12,2.35,3200,2.35 +NASDAQ,MFRI,2002-01-14,3.41,3.41,3.20,3.20,2100,3.20 +NASDAQ,MFRI,2001-10-09,3.35,3.35,3.08,3.10,5100,3.10 +NASDAQ,MFRI,2001-02-21,2.81,2.88,2.78,2.81,11100,2.81 +NASDAQ,MFRI,2000-11-30,3.44,3.44,3.44,3.44,000,3.44 +NASDAQ,MFRI,2000-01-13,4.25,4.25,4.25,4.25,1400,4.25 +NASDAQ,MFRI,1999-10-18,4.31,4.31,4.25,4.25,1100,4.25 +NASDAQ,MFRI,1999-06-07,4.50,4.50,4.50,4.50,500,4.50 +NASDAQ,MFRI,1998-06-18,8.00,8.00,8.00,8.00,700,8.00 +NASDAQ,MFRI,1997-09-04,9.13,9.38,9.00,9.38,13400,9.38 +NASDAQ,MFRI,1997-06-16,8.12,8.50,8.12,8.50,600,8.50 +NASDAQ,MFRI,1996-10-30,8.00,8.00,7.75,7.75,5300,7.75 +NASDAQ,MFRI,1996-08-30,7.94,7.94,7.94,7.94,1500,7.94 +NASDAQ,MFRI,1996-06-06,7.12,7.12,7.12,7.12,400,7.12 +NASDAQ,MFRI,1996-05-02,6.75,7.00,6.75,6.75,16700,6.75 +NASDAQ,MFRI,1995-07-28,5.75,5.75,5.38,5.50,13300,5.50 +NASDAQ,MFRI,1995-05-26,4.50,4.63,4.37,4.50,15400,4.50 +NASDAQ,MFRI,1994-06-09,8.00,8.50,8.00,8.00,10700,8.00 +NASDAQ,MFRI,1994-03-07,7.75,7.75,7.50,7.75,10000,7.75 +NASDAQ,MFRI,1994-01-28,7.12,7.25,6.88,7.12,12600,7.12 +NASDAQ,MFRI,1993-03-26,7.25,7.63,7.25,7.50,4800,7.50 +NASDAQ,MFRI,1993-01-27,6.38,6.50,6.38,6.50,40100,6.50 +NASDAQ,MFRI,1992-11-23,8.00,8.25,7.75,8.25,5900,8.25 +NASDAQ,MDAS,2009-04-09,14.75,15.20,14.74,15.15,404800,15.15 +NASDAQ,MDAS,2009-02-04,14.40,14.76,14.30,14.68,157900,14.68 +NASDAQ,MDAS,2008-09-22,18.50,18.72,17.58,17.64,159100,17.64 +NASDAQ,MGYR,2009-05-28,6.22,6.22,6.22,6.22,000,6.22 +NASDAQ,MGYR,2009-04-20,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,MGYR,2008-06-04,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,MGYR,2008-04-24,9.95,9.96,9.60,9.85,1800,9.85 +NASDAQ,MGYR,2007-10-31,11.47,11.47,10.50,11.04,6300,11.04 +NASDAQ,MGYR,2007-08-28,11.08,11.08,11.03,11.05,3600,11.05 +NASDAQ,MGYR,2007-05-01,14.97,14.98,14.97,14.98,1000,14.98 +NASDAQ,MGYR,2007-01-19,13.60,13.65,13.60,13.65,1200,13.65 +NASDAQ,MGYR,2006-09-26,13.25,13.97,13.11,13.60,6800,13.60 +NASDAQ,MGYR,2006-02-03,10.45,10.54,10.44,10.53,42700,10.53 +NASDAQ,MBWM,2009-09-23,4.54,4.54,4.23,4.23,1200,4.21 +NASDAQ,MBWM,2009-07-01,3.47,3.60,3.43,3.59,10600,3.56 +NASDAQ,MBWM,2008-08-21,8.84,8.90,8.51,8.64,24200,8.42 +NASDAQ,MBWM,2008-06-12,7.57,7.63,7.35,7.42,84100,7.20 +NASDAQ,MBWM,2008-05-22,9.11,9.11,8.76,8.77,39900,8.51 +NASDAQ,MBWM,2008-01-29,14.11,14.57,13.63,14.04,56000,13.38 +NASDAQ,MBWM,2007-12-10,16.95,17.34,16.95,17.34,22000,16.53 +NASDAQ,MBWM,2007-09-19,22.42,22.97,22.23,22.95,65100,21.70 +NASDAQ,MBWM,2007-07-02,27.21,27.38,26.88,27.32,60600,25.65 +NASDAQ,MBWM,2006-10-19,38.75,39.36,38.60,38.64,24000,34.12 +NASDAQ,MBWM,2006-08-29,39.16,40.17,39.05,40.10,18600,35.41 +NASDAQ,MBWM,2006-05-16,38.32,38.32,37.45,37.57,18300,33.06 +NASDAQ,MBWM,2006-04-07,38.51,38.94,38.05,38.12,13200,33.43 +NASDAQ,MBWM,2005-10-27,39.07,39.81,37.99,38.59,10200,33.64 +NASDAQ,MBWM,2005-02-02,43.14,43.91,43.14,43.84,12600,36.13 +NASDAQ,MBWM,2004-08-17,33.87,33.87,33.05,33.47,4600,27.52 +NASDAQ,MBWM,2004-03-12,36.10,36.59,36.05,36.56,18200,28.48 +NASDAQ,MBWM,2003-10-07,33.50,33.59,33.35,33.55,67500,26.01 +NASDAQ,MBWM,2003-08-26,31.96,32.30,31.96,32.30,6100,25.04 +NASDAQ,MBWM,2003-05-30,25.45,26.21,25.45,25.86,10400,20.00 +NASDAQ,MBWM,2003-05-08,26.65,26.80,26.33,26.45,11800,20.45 +NASDAQ,MBWM,2002-11-19,20.01,20.44,20.01,20.44,800,15.66 +NASDAQ,MBWM,2002-09-17,21.25,21.26,20.43,20.95,9800,16.05 +NASDAQ,MBWM,2002-06-18,20.45,20.45,20.16,20.40,6400,15.63 +NASDAQ,MBWM,2002-03-22,19.45,19.65,19.45,19.65,2900,15.05 +NASDAQ,MBWM,2001-12-28,17.82,17.82,17.60,17.61,6100,12.85 +NASDAQ,MBWM,2001-12-13,17.56,17.85,17.56,17.85,5500,13.02 +NASDAQ,MBWM,2000-12-13,12.87,13.00,12.75,12.75,3000,8.86 +NASDAQ,MBWM,1999-10-07,13.75,14.00,13.50,13.50,4500,9.38 +NASDAQ,MDVN,2009-03-11,16.29,16.60,14.75,15.15,314000,15.15 +NASDAQ,MDVN,2009-02-13,21.58,23.43,21.34,22.72,508000,22.72 +NASDAQ,MDVN,2009-02-03,18.90,19.70,18.84,19.57,163100,19.57 +NASDAQ,MDVN,2008-11-11,17.50,17.94,15.21,17.46,595700,17.46 +NASDAQ,MDVN,2008-10-22,20.60,21.11,19.62,20.11,267700,20.11 +NASDAQ,MDVN,2008-09-09,33.85,34.27,32.69,32.75,546700,32.75 +NASDAQ,MDVN,2007-05-31,17.57,17.70,17.25,17.57,461600,17.57 +NASDAQ,MDVN,2007-04-05,19.02,19.10,18.33,19.03,28800,19.03 +NASDAQ,MDVN,2006-08-31,4.10,4.85,4.03,4.84,69800,4.84 +NASDAQ,MDVN,2006-06-27,5.10,5.13,4.80,4.95,34500,4.95 +NASDAQ,MDVN,2005-06-29,3.45,4.00,3.45,3.50,3400,3.50 +NASDAQ,MDVN,2005-03-15,3.60,3.60,3.55,3.55,4000,3.55 +NASDAQ,MDVN,2004-11-03,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,MDVN,2004-10-19,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2004-10-07,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2004-03-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2003-03-26,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,MDVN,2003-02-25,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,MDVN,2003-01-02,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,MDVN,2002-08-20,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-08-01,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-07-16,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-03-15,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,MDVN,2002-01-09,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,MDVN,2001-10-02,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,MDVN,2001-06-07,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,MDVN,2000-06-07,1.44,1.44,1.44,1.44,000,1.44 +NASDAQ,MDVN,2000-01-26,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,MDVN,1999-01-29,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MDVN,1998-09-24,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MDVN,1998-01-13,9.12,9.12,9.12,9.12,000,9.12 +NASDAQ,MDVN,1997-11-17,8.94,8.94,8.94,8.94,000,8.94 +NASDAQ,MDVN,1997-07-30,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MCRL,2010-01-25,7.81,7.82,7.67,7.76,312000,7.72 +NASDAQ,MCRL,2010-01-21,7.89,8.17,7.89,8.15,708900,8.11 +NASDAQ,MCRL,2009-08-03,7.90,7.95,7.81,7.93,423500,7.82 +NASDAQ,MCRL,2009-05-08,7.38,7.43,7.02,7.35,287400,7.21 +NASDAQ,MCRL,2007-03-19,11.33,11.38,11.13,11.19,617300,10.66 +NASDAQ,MCRL,2007-02-26,12.01,12.04,11.78,11.88,562500,11.31 +NASDAQ,MCRL,2006-09-26,9.32,9.53,9.28,9.53,1171000,9.08 +NASDAQ,MCRL,2005-03-11,9.84,9.93,9.48,9.57,607300,9.11 +NASDAQ,MCRL,2005-01-07,9.37,9.41,8.94,9.29,723600,8.85 +NASDAQ,MCRL,2004-10-12,9.80,9.87,9.60,9.76,1379400,9.29 +NASDAQ,MCRL,2004-09-03,9.71,9.77,9.34,9.39,1207600,8.94 +NASDAQ,MCRL,2004-05-17,12.27,12.38,11.85,12.12,1306000,11.54 +NASDAQ,MCRL,2004-04-21,12.16,12.36,11.96,12.27,918700,11.69 +NASDAQ,MCRL,2003-11-11,16.96,17.00,16.30,16.70,802500,15.90 +NASDAQ,MCRL,2003-11-05,17.06,17.40,16.69,17.39,690900,16.56 +NASDAQ,MCRL,2003-08-26,12.20,12.43,11.86,12.36,1056800,11.77 +NASDAQ,MCRL,2003-05-29,11.04,12.20,10.95,12.07,3310400,11.49 +NASDAQ,MCRL,2003-04-23,9.50,10.96,9.48,10.90,2587300,10.38 +NASDAQ,MCRL,2002-11-25,12.00,12.74,11.85,12.60,2138200,12.00 +NASDAQ,MCRL,2002-02-08,20.47,20.62,19.19,19.79,2332400,18.85 +NASDAQ,MCRL,2001-10-18,23.45,23.82,22.35,22.55,418800,21.48 +NASDAQ,MCRL,2001-06-21,23.55,26.80,23.50,25.20,2940500,24.00 +NASDAQ,MCRL,2001-01-22,49.00,49.00,47.19,47.56,1017600,45.30 +NASDAQ,MCRL,2000-11-09,34.12,38.38,33.81,38.25,530800,36.43 +NASDAQ,MCRL,2000-10-16,55.06,55.50,49.75,50.89,1140600,48.47 +NASDAQ,MCRL,2000-07-12,51.69,53.38,51.25,52.62,304300,50.12 +NASDAQ,MCRL,1999-10-14,43.50,44.81,43.06,44.12,73000,21.01 +NASDAQ,MCRL,1999-09-23,46.75,47.00,42.62,43.91,181400,20.91 +NASDAQ,MCRL,1999-02-10,45.25,47.00,45.00,47.00,154400,11.19 +NASDAQ,MCRL,1998-11-24,38.00,40.12,37.88,39.62,854400,9.43 +NASDAQ,MCRL,1998-09-11,29.75,30.12,29.12,29.25,561600,6.96 +NASDAQ,MCRL,1998-09-09,31.69,32.00,30.25,30.31,156000,7.22 +NASDAQ,MCRL,1998-09-01,29.75,33.25,28.62,31.31,980400,7.46 +NASDAQ,MCRL,1997-10-28,30.50,36.62,30.00,35.50,1240400,8.45 +NASDAQ,MCRL,1997-04-15,34.75,35.50,34.00,34.50,117600,4.11 +NASDAQ,MCRL,1997-03-13,36.81,37.00,33.25,34.00,73600,4.05 +NASDAQ,MCRL,1997-01-14,35.75,36.62,35.00,36.62,970400,4.36 +NASDAQ,MCRL,1996-09-30,23.00,24.75,23.00,23.75,127200,2.83 +NASDAQ,MCRL,1994-12-14,13.50,14.00,13.00,13.50,883200,1.61 +NASDAQ,MRNA,2009-12-30,0.82,0.83,0.81,0.82,181700,0.82 +NASDAQ,MRNA,2009-10-29,1.12,1.16,1.00,1.10,289400,1.10 +NASDAQ,MRNA,2008-12-10,0.25,0.30,0.25,0.25,163500,0.25 +NASDAQ,MRNA,2008-12-01,0.28,0.32,0.28,0.32,99000,0.32 +NASDAQ,MRNA,2008-05-15,1.26,1.26,1.20,1.24,175000,1.24 +NASDAQ,MRNA,2008-03-17,2.20,2.28,2.15,2.15,172500,2.15 +NASDAQ,MRNA,2007-07-09,11.00,11.40,10.91,11.35,454400,11.35 +NASDAQ,MRNA,2006-06-07,13.52,14.04,13.29,13.36,325500,13.36 +NASDAQ,MRNA,2005-06-06,12.51,12.63,12.28,12.40,87200,12.40 +NASDAQ,MRNA,2005-05-31,12.05,12.38,12.05,12.21,97400,12.21 +NASDAQ,MRNA,2005-05-25,11.68,11.77,11.30,11.54,101600,11.54 +NASDAQ,MRNA,2005-02-07,10.96,11.19,10.90,11.10,90200,11.10 +NASDAQ,MRNA,2005-01-18,10.70,11.10,10.51,10.94,179900,10.94 +NASDAQ,MRNA,2004-10-04,13.39,13.83,12.70,13.50,1310500,13.50 +NASDAQ,MRNA,2004-09-15,8.45,8.67,8.24,8.38,71700,8.38 +NASDAQ,MRNA,2004-01-02,9.50,9.80,9.46,9.63,43600,9.63 +NASDAQ,MRNA,2003-10-28,8.76,9.25,8.75,8.90,37500,8.90 +NASDAQ,MRNA,2003-06-11,10.65,10.75,10.50,10.50,44400,10.50 +NASDAQ,MRNA,2003-05-27,9.73,10.05,9.55,9.80,90600,9.80 +NASDAQ,MRNA,2003-03-28,8.23,8.52,8.23,8.31,46600,8.31 +NASDAQ,MRNA,2003-01-03,8.80,8.80,8.45,8.51,21400,8.51 +NASDAQ,MRNA,2002-07-09,15.53,15.60,14.90,15.33,38300,15.33 +NASDAQ,MRNA,2002-07-03,15.05,15.37,14.45,15.34,52000,15.34 +NASDAQ,MRNA,2000-12-29,6.50,7.00,6.50,7.00,37800,7.00 +NASDAQ,MRNA,2000-08-31,6.22,6.38,5.50,6.25,51500,6.25 +NASDAQ,MRNA,2000-06-01,4.03,4.03,3.75,3.88,22300,3.88 +NASDAQ,MRNA,2000-04-06,4.06,5.62,4.00,4.63,80900,4.63 +NASDAQ,MRNA,2000-03-01,5.87,7.19,5.87,7.19,352300,7.19 +NASDAQ,MRNA,2000-01-21,3.00,3.28,2.78,2.87,278500,2.87 +NASDAQ,MRNA,1999-04-01,3.16,3.22,3.06,3.22,13700,3.22 +NASDAQ,MRNA,1998-10-05,5.06,5.06,4.75,5.00,29800,5.00 +NASDAQ,MRNA,1998-04-28,10.50,10.63,10.00,10.25,13600,10.25 +NASDAQ,MRNA,1998-02-23,13.37,14.12,13.37,14.06,62400,14.06 +NASDAQ,MRNA,1998-02-04,12.75,12.75,12.44,12.62,42700,12.62 +NASDAQ,MRNA,1998-01-12,13.12,13.12,12.88,13.00,7000,13.00 +NASDAQ,MRNA,1997-11-07,15.50,16.12,15.25,16.12,48600,16.12 +NASDAQ,MRNA,1997-08-15,9.88,10.12,9.88,10.12,1300,10.12 +NASDAQ,MRNA,1997-01-23,14.75,15.00,14.00,15.00,94300,15.00 +NASDAQ,MRNA,1997-01-10,21.00,21.00,19.75,19.75,6200,19.75 +NASDAQ,MRNA,1997-01-06,20.00,20.62,20.00,20.00,2100,20.00 +NASDAQ,MRNA,1996-10-31,13.00,14.50,13.00,14.25,7800,14.25 +NASDAQ,MRNA,1996-09-27,14.00,14.38,13.63,14.38,9400,14.38 +NASDAQ,MRNA,1996-03-06,9.00,9.00,8.75,8.75,5200,8.75 +NASDAQ,MRNA,1996-02-23,8.38,8.62,8.38,8.62,5600,8.62 +NASDAQ,MRNA,1995-07-10,7.25,7.63,7.25,7.63,8100,7.63 +NASDAQ,MRNA,1995-03-08,5.50,5.75,5.50,5.75,3400,5.75 +NASDAQ,MRNA,1994-11-30,5.25,5.25,5.12,5.12,2600,5.12 +NASDAQ,MRNA,1994-06-22,3.38,3.38,3.31,3.38,3500,3.38 +NASDAQ,MRNA,1994-06-21,3.13,3.38,3.13,3.13,1700,3.13 +NASDAQ,MRNA,1994-04-07,4.25,4.25,4.25,4.25,2000,4.25 +NASDAQ,MOCO,2010-01-27,9.69,9.75,9.50,9.74,3600,9.65 +NASDAQ,MOCO,2009-10-21,8.45,8.45,8.34,8.41,4200,8.24 +NASDAQ,MOCO,2009-06-25,8.38,8.40,8.30,8.40,8400,8.14 +NASDAQ,MOCO,2008-05-28,10.90,11.30,10.90,11.09,25500,10.35 +NASDAQ,MOCO,2006-10-27,9.55,9.71,9.55,9.63,3800,8.56 +NASDAQ,MOCO,2006-04-25,8.73,8.73,8.73,8.73,000,7.63 +NASDAQ,MOCO,2005-03-08,9.02,9.19,9.02,9.19,2300,7.79 +NASDAQ,MOCO,2004-09-03,8.22,8.22,8.22,8.22,100,6.86 +NASDAQ,MOCO,2004-07-12,8.45,8.45,8.25,8.29,2600,6.87 +NASDAQ,MOCO,2003-10-08,8.21,8.45,8.02,8.02,4700,6.48 +NASDAQ,MOCO,2002-09-20,7.91,8.45,7.91,8.45,2900,6.60 +NASDAQ,MOCO,2002-08-08,8.70,8.99,8.70,8.99,1600,7.02 +NASDAQ,MOCO,2002-04-17,11.24,11.25,11.21,11.25,9700,8.67 +NASDAQ,MOCO,2001-12-28,9.60,9.75,9.24,9.50,6700,7.27 +NASDAQ,MOCO,2001-11-12,9.29,9.30,9.24,9.25,3600,7.08 +NASDAQ,MOCO,2001-09-20,7.00,7.31,6.80,6.80,11300,5.17 +NASDAQ,MOCO,2000-01-24,6.13,6.13,6.07,6.07,5200,4.34 +NASDAQ,MOCO,1999-08-31,6.34,6.40,6.34,6.34,11600,4.49 +NASDAQ,MOCO,1999-04-27,5.57,5.57,5.02,5.08,13500,3.54 +NASDAQ,MOCO,1999-04-07,4.54,4.54,4.36,4.36,8400,3.04 +NASDAQ,MOCO,1998-10-06,4.87,4.99,4.81,4.81,3300,3.29 +NASDAQ,MOCO,1998-05-04,8.25,8.25,7.54,7.72,6500,5.23 +NASDAQ,MOCO,1997-06-17,11.80,12.49,11.80,12.49,7500,5.53 +NASDAQ,MOCO,1997-05-27,11.33,11.33,10.76,10.87,3400,4.82 +NASDAQ,MOCO,1996-05-21,10.28,10.28,9.95,9.95,7600,4.30 +NASDAQ,MOCO,1996-05-07,8.59,8.70,8.36,8.36,11600,3.61 +NASDAQ,MOCO,1996-04-10,8.87,8.99,8.87,8.99,10200,3.86 +NASDAQ,MOCO,1995-04-13,6.60,6.71,6.49,6.49,7500,2.72 +NASDAQ,MOCO,1995-01-26,6.33,6.66,6.33,6.44,15400,2.68 +NASDAQ,MOCO,1994-10-12,6.40,6.51,6.40,6.51,1400,2.69 +NASDAQ,MOCO,1994-04-07,6.20,6.20,5.77,5.99,33600,2.43 +NASDAQ,MOCO,1993-12-10,6.59,6.59,6.38,6.38,18600,2.57 +NASDAQ,MOCO,1993-10-26,5.49,6.34,5.49,5.91,157600,2.36 +NASDAQ,MOCO,1993-08-05,8.02,8.02,7.60,7.60,29000,3.04 +NASDAQ,MOCO,1992-10-08,7.68,8.10,7.68,7.99,17600,3.13 +NASDAQ,MOCO,1992-03-19,10.93,10.93,10.73,10.93,103000,4.25 +NASDAQ,MOCO,1992-03-18,11.14,11.14,10.73,10.73,33900,4.17 +NASDAQ,MOCO,1992-02-19,15.27,15.27,13.41,13.82,35400,5.37 +NASDAQ,MOCO,1990-05-29,13.36,14.28,13.36,14.28,83000,2.41 +NASDAQ,MOCO,1990-05-21,12.35,12.76,12.15,12.35,72900,2.08 +NASDAQ,MOCO,1989-11-29,12.45,12.45,12.25,12.35,68200,2.06 +NASDAQ,MOCO,1989-10-03,12.21,12.21,12.01,12.11,15200,2.01 +NASDAQ,MOCO,1989-08-14,10.71,11.01,10.71,10.91,119500,1.81 +NASDAQ,MNNY,2010-01-14,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,MNNY,2009-10-01,10.05,10.05,10.05,10.05,000,10.05 +NASDAQ,MNNY,2009-05-21,9.18,9.18,9.18,9.18,000,9.18 +NASDAQ,MNNY,2009-04-21,9.15,9.15,9.15,9.15,000,9.15 +NASDAQ,MNNY,2008-11-17,8.49,8.49,8.49,8.49,000,8.49 +NASDAQ,MNNY,2008-08-12,11.59,11.59,11.59,11.59,500,11.59 +NASDAQ,MNNY,2008-02-22,12.60,12.60,12.60,12.60,000,12.60 +NASDAQ,MNNY,2008-02-04,13.13,13.13,13.13,13.13,10000,13.13 +NASDAQ,MNNY,2007-08-24,13.72,13.82,13.72,13.80,2900,13.80 +NASDAQ,MNNY,2005-02-25,10.01,10.01,10.01,10.01,000,10.01 +NASDAQ,MNNY,2005-01-05,10.44,10.44,10.44,10.44,1500,10.44 +NASDAQ,MNNY,2004-10-05,10.21,10.46,10.21,10.21,6000,10.21 +NASDAQ,MNNY,2004-08-04,10.21,10.21,10.21,10.21,100,10.21 +NASDAQ,MNNY,2004-02-27,9.90,9.91,9.90,9.90,2200,9.90 +NASDAQ,MNNY,2004-02-04,9.75,9.75,9.75,9.75,2500,9.75 +NASDAQ,MOFG,2009-11-02,8.30,8.30,8.00,8.29,14900,8.24 +NASDAQ,MOFG,2009-03-12,7.39,7.40,7.39,7.40,1000,7.27 +NASDAQ,MOFG,2008-10-02,13.10,14.47,13.10,14.47,700,13.70 +NASDAQ,MOFG,2008-09-25,14.17,14.25,14.12,14.21,2000,13.45 +NASDAQ,MOFG,2008-09-04,14.05,14.05,14.00,14.01,14300,13.26 +NASDAQ,MBFI,2010-01-29,20.52,21.15,20.14,20.28,436000,20.28 +NASDAQ,MBFI,2010-01-12,20.14,20.50,20.05,20.26,443900,20.26 +NASDAQ,MBFI,2009-12-21,19.21,19.58,18.97,19.44,390100,19.44 +NASDAQ,MBFI,2009-12-02,18.78,19.24,18.77,18.89,237500,18.89 +NASDAQ,MBFI,2009-07-16,12.57,13.07,12.20,12.60,776700,12.58 +NASDAQ,MBFI,2009-07-07,10.40,11.02,10.40,10.64,288200,10.63 +NASDAQ,MBFI,2009-06-08,10.40,10.40,10.02,10.13,296300,10.12 +NASDAQ,MBFI,2009-06-02,10.22,10.40,9.90,10.11,479700,10.10 +NASDAQ,MBFI,2009-03-05,11.64,11.87,10.48,10.58,458700,10.56 +NASDAQ,MBFI,2008-11-11,26.09,27.39,26.02,26.07,178600,25.63 +NASDAQ,MBFI,2008-08-27,26.63,27.63,26.63,27.26,185800,26.80 +NASDAQ,MBFI,2008-08-01,25.02,25.36,24.45,25.08,335000,24.50 +NASDAQ,MBFI,2008-05-16,29.21,29.21,27.71,27.98,129100,27.33 +NASDAQ,MBFI,2008-05-08,28.65,28.65,27.80,27.98,137000,27.16 +NASDAQ,MBFI,2008-03-14,30.05,30.05,28.27,29.01,355100,28.16 +NASDAQ,MBFI,2007-05-03,33.93,34.70,33.93,34.62,386200,32.88 +NASDAQ,MBFI,2007-04-30,34.91,35.12,33.18,33.59,268300,31.91 +NASDAQ,MBFI,2007-03-23,36.37,36.58,36.37,36.41,46800,34.59 +NASDAQ,MBFI,2007-01-04,37.20,37.50,37.10,37.25,362700,35.21 +NASDAQ,MBFI,2006-08-07,35.45,35.56,34.98,35.31,132000,33.21 +NASDAQ,MBFI,2006-04-05,35.52,35.52,34.98,35.19,53100,32.79 +NASDAQ,MBFI,2006-01-05,35.90,36.10,35.90,35.97,103900,33.38 +NASDAQ,MBFI,2005-04-05,38.20,38.27,37.70,38.27,194700,35.11 +NASDAQ,MBFI,2005-01-07,42.05,42.05,41.45,41.75,215100,38.18 +NASDAQ,MBFI,2004-05-14,33.89,34.09,33.63,33.63,27800,30.55 +NASDAQ,MBFI,2004-05-10,34.16,34.16,33.54,33.54,40000,30.47 +NASDAQ,MBFI,2004-05-03,35.25,35.75,35.25,35.68,28800,32.30 +NASDAQ,MBFI,2004-04-08,39.10,39.12,38.00,38.00,14200,34.41 +NASDAQ,MBFI,2004-02-13,35.64,36.00,35.44,35.65,24300,32.28 +NASDAQ,MBFI,2003-12-18,50.50,51.48,50.50,51.48,11600,30.97 +NASDAQ,MBFI,2003-10-08,44.86,45.25,44.86,45.03,11600,26.98 +NASDAQ,MBFI,2003-02-25,34.56,35.00,34.32,35.00,15600,20.80 +NASDAQ,MBFI,2002-09-04,33.62,34.54,33.62,34.49,31800,20.31 +NASDAQ,MBFI,2002-05-03,30.85,31.32,30.85,31.32,22400,18.35 +NASDAQ,MBFI,2002-03-11,31.30,31.40,31.10,31.10,44700,18.14 +NASDAQ,MBFI,2001-08-30,26.25,26.25,25.80,26.00,22500,15.09 +NASDAQ,MBFI,2001-04-20,16.40,19.60,16.40,19.00,90600,11.02 +NASDAQ,MBFI,2001-03-20,15.63,15.63,15.44,15.63,3900,9.07 +NASDAQ,MBFI,2000-10-17,10.75,10.88,10.75,10.88,11700,6.31 +NASDAQ,MBFI,2000-09-08,13.25,13.25,13.25,13.25,000,7.69 +NASDAQ,MBFI,2000-07-25,12.25,12.25,11.94,12.00,4200,6.96 +NASDAQ,MBFI,2000-06-29,12.12,12.25,11.75,12.12,9200,7.04 +NASDAQ,MBFI,2000-05-26,10.88,11.00,10.88,10.88,8400,6.31 +NASDAQ,MBFI,2000-05-11,11.19,11.31,11.19,11.31,15000,6.56 +NASDAQ,MBFI,1999-05-28,13.50,13.75,13.37,13.37,39600,7.76 +NASDAQ,MBFI,1999-04-16,14.00,14.25,14.00,14.00,10400,8.12 +NASDAQ,MBFI,1999-03-30,14.25,14.50,14.25,14.50,8100,8.41 +NASDAQ,MBFI,1998-11-04,12.50,12.75,12.13,12.13,15800,7.04 +NASDAQ,MBFI,1998-09-28,11.75,11.75,11.75,11.75,4500,6.82 +NASDAQ,MBFI,1998-09-09,12.25,12.25,11.75,12.13,58600,7.04 +NASDAQ,MBFI,1998-08-12,14.25,14.25,14.25,14.25,600,8.27 +NASDAQ,MBFI,1997-11-20,16.37,16.37,15.88,16.00,27300,9.28 +NASDAQ,MBFI,1997-08-21,14.75,14.75,14.38,14.44,10500,8.38 +NASDAQ,MBFI,1997-07-29,14.38,14.38,14.12,14.38,57400,8.34 +NASDAQ,MBFI,1995-09-26,14.06,14.50,14.00,14.25,9300,8.27 +NASDAQ,MEMS,2009-10-23,3.86,4.01,3.63,3.68,88800,3.68 +NASDAQ,MEMS,2009-06-01,3.49,3.57,3.15,3.41,34900,3.41 +NASDAQ,MEMS,2009-03-13,1.75,1.81,1.72,1.72,26100,1.72 +NASDAQ,MEMS,2008-07-22,2.89,3.00,2.80,2.99,10500,2.99 +NASDAQ,MEMS,2008-07-21,3.00,3.00,2.81,2.83,61400,2.83 +NASDAQ,MEMS,2008-07-07,2.95,3.00,2.80,3.00,57800,3.00 +NASDAQ,MEMS,2008-03-05,6.87,7.20,6.85,6.86,8600,6.86 +NASDAQ,MYLNP,2009-12-03,1144.43,1145.02,1127.88,1141.00,18700,1141.00 +NASDAQ,MYLNP,2009-11-27,1136.64,1136.64,1136.64,1136.64,000,1136.64 +NASDAQ,MYLNP,2009-08-11,878.00,895.17,878.00,888.00,1700,874.20 +NASDAQ,MYLNP,2009-05-29,839.63,1007.62,832.88,1007.62,800,973.29 +NASDAQ,MAPP,2009-08-17,9.58,9.58,9.14,9.19,163600,9.19 +NASDAQ,MAPP,2009-07-13,10.19,10.96,10.06,10.90,240000,10.90 +NASDAQ,MAPP,2009-03-19,2.12,2.20,2.09,2.20,34700,2.20 +NASDAQ,MAPP,2008-11-17,3.30,3.71,3.03,3.20,9300,3.20 +NASDAQ,MAPP,2008-07-14,10.61,10.91,9.02,9.74,38600,9.74 +NASDAQ,MIND,2009-12-31,6.97,7.45,6.97,7.37,19800,7.37 +NASDAQ,MIND,2009-11-16,7.24,7.42,7.14,7.33,10900,7.33 +NASDAQ,MIND,2009-04-29,3.93,4.38,3.87,4.35,73000,4.35 +NASDAQ,MIND,2008-11-06,5.20,5.26,4.88,4.95,88800,4.95 +NASDAQ,MIND,2008-08-29,15.82,15.82,14.86,15.28,69500,15.28 +NASDAQ,MIND,2008-05-21,20.39,20.53,20.27,20.31,76200,20.31 +NASDAQ,MIND,2008-03-03,17.12,18.31,17.12,17.55,90700,17.55 +NASDAQ,MIND,2007-02-20,13.65,13.84,13.33,13.83,55800,13.83 +NASDAQ,MIND,2007-01-24,12.81,12.90,12.68,12.85,140800,12.85 +NASDAQ,MIND,2006-10-12,10.05,10.34,9.92,10.27,47700,10.27 +NASDAQ,MIND,2006-08-15,11.50,12.13,11.50,12.09,93500,12.09 +NASDAQ,MIND,2006-06-14,13.14,14.40,13.14,13.78,132100,13.78 +NASDAQ,MIND,2006-03-27,16.60,16.98,16.25,16.92,100700,16.92 +NASDAQ,MIND,2006-02-16,17.61,18.29,17.58,18.19,169600,18.19 +NASDAQ,MIND,2006-01-25,24.30,24.46,23.52,24.00,278500,24.00 +NASDAQ,MIND,2005-11-21,13.05,13.34,13.00,13.10,187900,13.10 +NASDAQ,MIND,2005-04-25,7.25,7.43,7.12,7.35,14200,7.35 +NASDAQ,MIND,2005-03-09,7.50,7.50,7.30,7.49,15600,7.49 +NASDAQ,MIND,2004-09-20,4.65,4.92,4.65,4.90,109700,4.90 +NASDAQ,MIND,2004-01-07,3.54,3.68,3.50,3.60,52100,3.60 +NASDAQ,MIND,2003-08-25,2.26,2.40,2.25,2.26,12900,2.26 +NASDAQ,MIND,2003-07-18,2.02,2.02,1.95,1.96,2700,1.96 +NASDAQ,MIND,2003-02-19,1.16,1.18,1.10,1.18,15600,1.18 +NASDAQ,MIND,2002-11-26,1.24,1.24,1.15,1.22,22800,1.22 +NASDAQ,MIND,2002-09-13,1.84,1.84,1.76,1.84,3000,1.84 +NASDAQ,MIND,2002-06-27,3.40,3.45,3.16,3.40,35800,3.40 +NASDAQ,MIND,2002-05-01,3.60,3.70,3.60,3.70,500,3.70 +NASDAQ,MIND,2001-10-26,4.74,4.85,4.69,4.77,60200,4.77 +NASDAQ,MIND,2001-03-05,5.62,6.00,5.62,5.91,3700,5.91 +NASDAQ,MIND,2000-08-10,5.75,5.78,5.50,5.50,10400,5.50 +NASDAQ,MIND,2000-05-09,4.81,4.88,4.75,4.88,33600,4.88 +NASDAQ,MIND,1999-11-26,4.03,4.06,4.00,4.06,5600,4.06 +NASDAQ,MIND,1999-01-26,3.88,4.00,3.75,3.88,112400,3.88 +NASDAQ,MIND,1998-11-03,7.50,8.12,7.37,7.69,96900,7.69 +NASDAQ,MIND,1998-03-11,18.62,18.75,18.25,18.38,82600,18.38 +NASDAQ,MIND,1997-09-12,19.88,19.88,19.50,19.75,48600,19.75 +NASDAQ,MIND,1997-04-14,7.00,7.00,6.75,7.00,90100,7.00 +NASDAQ,MIND,1996-11-13,7.37,7.63,7.37,7.56,56600,7.56 +NASDAQ,MIND,1996-01-22,4.88,4.94,4.81,4.88,11200,4.88 +NASDAQ,MIND,1995-10-16,4.31,4.31,4.12,4.12,13700,4.12 +NASDAQ,MIND,1995-03-22,3.06,3.06,2.87,2.87,99300,2.87 +NASDAQ,MIND,1995-03-03,2.62,3.00,2.62,2.62,26600,2.62 +NASDAQ,MKSI,2010-01-12,19.08,19.35,18.92,19.10,348800,19.10 +NASDAQ,MKSI,2009-12-31,17.56,17.73,17.36,17.40,194000,17.40 +NASDAQ,MKSI,2009-11-20,15.49,15.73,15.36,15.66,144800,15.66 +NASDAQ,MKSI,2009-10-06,19.28,19.48,19.15,19.46,243300,19.46 +NASDAQ,MKSI,2009-08-13,18.66,18.73,18.28,18.56,228600,18.56 +NASDAQ,MKSI,2009-01-16,13.55,14.08,13.48,14.04,462900,14.04 +NASDAQ,MKSI,2008-09-15,21.42,21.70,20.56,20.62,339300,20.62 +NASDAQ,MKSI,2008-05-27,23.75,24.10,23.59,23.95,323800,23.95 +NASDAQ,MKSI,2008-02-19,20.35,20.58,19.92,20.07,346400,20.07 +NASDAQ,MKSI,2007-07-17,26.21,27.62,26.21,27.30,1574400,27.30 +NASDAQ,MKSI,2007-06-29,28.02,28.47,27.66,27.70,691500,27.70 +NASDAQ,MKSI,2007-05-04,27.49,27.60,27.21,27.60,362100,27.60 +NASDAQ,MKSI,2007-03-02,23.59,23.68,23.08,23.11,670600,23.11 +NASDAQ,MKSI,2007-02-15,24.20,25.23,23.83,24.40,2006500,24.40 +NASDAQ,MKSI,2006-10-18,22.05,22.18,21.38,21.61,729200,21.61 +NASDAQ,MKSI,2006-08-23,20.64,20.93,20.09,20.28,215800,20.28 +NASDAQ,MKSI,2006-03-13,21.87,22.25,21.87,22.03,183100,22.03 +NASDAQ,MKSI,2005-07-11,17.65,18.23,17.60,18.21,145400,18.21 +NASDAQ,MKSI,2004-11-23,16.90,17.01,16.53,16.82,284300,16.82 +NASDAQ,MKSI,2004-11-22,16.56,16.94,16.50,16.85,231400,16.85 +NASDAQ,MKSI,2004-07-30,14.11,15.00,14.11,14.72,586600,14.72 +NASDAQ,MKSI,2004-03-16,23.05,23.45,22.25,22.68,318200,22.68 +NASDAQ,MKSI,2003-11-10,27.50,28.59,27.44,27.61,432300,27.61 +NASDAQ,MKSI,2003-06-20,18.43,18.43,17.86,18.31,260200,18.31 +NASDAQ,MKSI,2003-03-20,12.98,13.25,12.77,12.98,209000,12.98 +NASDAQ,MKSI,2001-03-15,19.75,20.00,18.50,18.81,213400,18.81 +NASDAQ,MKSI,2001-01-23,21.50,21.88,20.69,21.56,149200,21.56 +NASDAQ,MKSI,2000-05-02,50.75,51.50,46.00,46.31,82400,46.31 +NASDAQ,MKSI,2000-02-28,45.09,45.13,40.50,42.25,77900,42.25 +NASDAQ,MKSI,1999-10-14,20.06,20.06,19.88,20.00,5800,20.00 +NASDAQ,MLNX,2010-01-13,19.87,20.17,19.87,20.15,128700,20.15 +NASDAQ,MLNX,2009-02-03,8.65,8.73,8.53,8.70,107000,8.70 +NASDAQ,MLNX,2008-03-13,12.56,12.56,11.44,12.06,472800,12.06 +NASDAQ,MLNX,2008-02-29,15.58,15.63,14.90,15.30,204300,15.30 +NASDAQ,MLNX,2007-10-29,23.12,23.41,22.80,23.25,858200,23.25 +NASDAQ,MLNX,2007-09-25,18.41,19.08,18.41,18.99,144100,18.99 +NASDAQ,MLNX,2007-08-06,19.25,19.33,18.75,18.92,191400,18.92 +NASDAQ,MPEL,2008-12-15,2.85,2.96,2.82,2.87,1000000,2.87 +NASDAQ,MPEL,2008-06-04,10.68,11.14,10.67,10.91,3084900,10.91 +NASDAQ,MPEL,2008-04-28,13.97,13.97,13.57,13.71,733700,13.71 +NASDAQ,MPEL,2008-02-11,10.98,11.37,10.80,11.33,982400,11.33 +NASDAQ,MPEL,2007-07-26,12.15,12.20,11.88,12.14,3281300,12.14 +NASDAQ,MPEL,2007-05-24,13.90,13.93,13.60,13.65,1270500,13.65 +NASDAQ,MPEL,2007-05-10,16.90,16.90,16.12,16.22,1565100,16.22 +NASDAQ,MLAB,2010-01-11,27.71,28.73,27.47,28.49,3600,28.49 +NASDAQ,MLAB,2009-11-23,24.50,24.58,23.59,24.39,4700,24.28 +NASDAQ,MLAB,2009-07-29,21.50,21.50,21.50,21.50,200,21.31 +NASDAQ,MLAB,2009-04-15,20.45,20.45,20.45,20.45,000,20.16 +NASDAQ,MLAB,2009-03-11,18.00,18.00,18.00,18.00,1000,17.75 +NASDAQ,MLAB,2008-07-02,24.53,24.60,24.50,24.50,2600,23.78 +NASDAQ,MLAB,2007-12-28,25.04,25.50,24.00,25.44,1000,24.46 +NASDAQ,MLAB,2007-12-21,25.49,25.49,23.58,24.50,1200,23.56 +NASDAQ,MLAB,2007-11-19,22.25,22.87,22.10,22.87,1700,21.90 +NASDAQ,MLAB,2007-11-07,22.11,22.75,22.00,22.36,3700,21.41 +NASDAQ,MLAB,2007-09-10,22.40,22.40,22.40,22.40,100,21.45 +NASDAQ,MLAB,2007-02-13,20.27,20.40,20.27,20.40,200,19.29 +NASDAQ,MLAB,2007-02-01,21.10,21.35,21.10,21.35,1700,20.19 +NASDAQ,MLAB,2007-01-19,21.31,21.31,20.77,20.84,1100,19.71 +NASDAQ,MLAB,2006-12-15,18.40,18.65,18.25,18.39,1800,17.39 +NASDAQ,MLAB,2006-09-14,17.39,17.39,17.18,17.18,500,16.10 +NASDAQ,MLAB,2006-05-24,15.19,16.00,15.19,15.44,3400,14.34 +NASDAQ,MLAB,2006-05-10,14.59,14.60,14.59,14.60,700,13.56 +NASDAQ,MLAB,2005-11-01,11.84,11.84,11.84,11.84,500,10.73 +NASDAQ,MLAB,2005-09-13,12.12,12.25,12.12,12.25,89100,11.10 +NASDAQ,MLAB,2005-02-15,13.07,13.07,12.61,12.71,6400,11.35 +NASDAQ,MLAB,2004-05-21,9.74,9.74,9.74,9.74,000,8.42 +NASDAQ,MLAB,2004-04-16,9.75,10.00,9.75,9.75,9600,8.43 +NASDAQ,MLAB,2004-03-12,8.81,8.81,8.67,8.67,2100,7.50 +NASDAQ,MLAB,2004-01-13,9.90,9.90,9.90,9.90,300,8.51 +NASDAQ,MLAB,2003-10-06,9.43,9.49,9.31,9.49,1600,7.98 +NASDAQ,MLAB,2003-09-25,9.00,9.00,9.00,9.00,300,7.57 +NASDAQ,MLAB,2003-07-09,7.30,7.60,7.20,7.45,1900,6.26 +NASDAQ,MLAB,2003-03-10,6.68,6.84,6.68,6.68,2300,5.62 +NASDAQ,MLAB,2003-03-05,6.70,6.82,6.68,6.80,2600,5.72 +NASDAQ,MLAB,2003-01-21,6.95,7.10,6.95,7.03,4000,5.91 +NASDAQ,MLAB,2002-12-16,6.42,6.42,6.42,6.42,700,5.40 +NASDAQ,MLAB,2002-10-18,5.92,5.92,5.92,5.92,500,4.98 +NASDAQ,MLAB,2002-04-09,7.63,7.63,7.63,7.63,1000,6.42 +NASDAQ,MLAB,2001-10-10,4.98,4.98,4.98,4.98,200,4.19 +NASDAQ,MLAB,2001-08-31,4.60,4.60,4.59,4.59,1100,3.86 +NASDAQ,MLAB,2001-03-29,5.05,5.05,5.00,5.00,2700,4.20 +NASDAQ,MLAB,2001-03-12,5.00,5.12,5.00,5.12,3700,4.31 +NASDAQ,MLAB,2001-02-21,5.25,5.30,5.25,5.30,24000,4.45 +NASDAQ,MLAB,2001-01-05,6.06,6.06,6.06,6.06,000,5.10 +NASDAQ,MLAB,2000-10-05,5.38,5.97,5.38,5.97,2000,5.02 +NASDAQ,MLAB,2000-05-08,4.50,4.50,4.50,4.50,1800,3.78 +NASDAQ,MLAB,2000-03-06,4.73,4.73,4.63,4.63,2200,3.89 +NASDAQ,MLAB,2000-01-26,4.00,4.00,3.62,3.69,6900,3.10 +NASDAQ,MLAB,1999-11-12,3.78,3.88,3.78,3.88,2000,3.26 +NASDAQ,MLAB,1999-11-01,4.00,4.12,4.00,4.00,13000,3.36 +NASDAQ,MLAB,1999-03-18,5.25,5.25,5.12,5.12,5200,4.31 +NASDAQ,MLAB,1998-01-08,6.62,6.81,6.62,6.62,2000,5.57 +NASDAQ,MLAB,1997-06-24,6.00,6.00,5.75,5.81,4200,4.89 +NASDAQ,MLAB,1997-05-02,5.38,5.44,5.38,5.38,27900,4.52 +NASDAQ,MLAB,1996-12-24,5.50,5.50,5.50,5.50,1600,4.62 +NASDAQ,MLAB,1996-12-10,6.38,6.50,6.25,6.38,6300,5.36 +NASDAQ,MLAB,1996-02-23,5.12,5.38,5.12,5.38,18300,4.52 +NASDAQ,MLAB,1995-11-03,4.12,4.25,4.12,4.12,21200,3.47 +NASDAQ,MLAB,1995-09-29,3.88,4.12,3.88,4.00,4600,3.36 +NASDAQ,MAGS,2009-03-16,4.48,4.50,4.10,4.10,52100,4.10 +NASDAQ,MAGS,2009-02-27,4.89,5.15,4.87,5.03,13100,5.03 +NASDAQ,MAGS,2008-04-23,6.54,6.56,6.44,6.56,1800,6.56 +NASDAQ,MAGS,2007-09-20,9.12,9.47,9.12,9.40,3300,9.40 +NASDAQ,MAGS,2007-09-12,9.50,9.66,9.50,9.50,9600,9.50 +NASDAQ,MAGS,2007-08-28,8.78,8.91,8.78,8.83,3300,8.83 +NASDAQ,MAGS,2007-05-11,10.59,10.89,10.36,10.83,24300,10.83 +NASDAQ,MAGS,2007-05-03,10.39,10.52,10.30,10.30,7600,10.30 +NASDAQ,MAGS,2007-01-19,8.94,9.08,8.69,8.96,44100,8.96 +NASDAQ,MAGS,2006-08-15,9.80,10.00,9.80,9.98,31800,9.98 +NASDAQ,MAGS,2005-09-06,10.96,10.97,10.65,10.80,27600,10.80 +NASDAQ,MAGS,2005-07-27,10.45,10.45,10.15,10.37,102000,10.37 +NASDAQ,MAGS,2004-09-30,15.82,15.85,15.19,15.35,230800,15.35 +NASDAQ,MAGS,2004-06-29,19.30,19.46,18.57,18.99,953500,18.09 +NASDAQ,MAGS,2004-02-25,8.67,8.76,8.67,8.74,15400,8.32 +NASDAQ,MAGS,2004-01-27,7.85,7.85,7.76,7.78,2900,7.41 +NASDAQ,MAGS,2003-11-28,8.51,8.93,8.51,8.70,13200,8.23 +NASDAQ,MAGS,2003-09-17,8.63,8.80,8.55,8.79,21400,8.32 +NASDAQ,MAGS,2003-07-25,6.31,6.50,6.16,6.35,39000,5.84 +NASDAQ,MAGS,2003-07-14,6.89,6.89,6.70,6.76,17600,6.21 +NASDAQ,MAGS,2003-05-23,5.95,6.05,5.94,5.99,5100,5.50 +NASDAQ,MAGS,2002-12-10,6.17,6.31,6.11,6.20,15900,5.70 +NASDAQ,MAGS,2002-07-12,10.88,10.88,10.21,10.56,19900,9.42 +NASDAQ,MAGS,2002-05-21,10.25,10.72,10.01,10.44,72900,9.31 +NASDAQ,MAGS,2001-08-10,5.30,5.99,5.30,5.82,21100,5.19 +NASDAQ,MAGS,2001-07-03,6.20,6.55,6.20,6.55,29500,5.84 +NASDAQ,MAGS,2001-05-31,5.65,5.70,5.25,5.25,51000,4.68 +NASDAQ,MAGS,2001-02-23,3.53,3.56,3.53,3.56,4600,3.11 +NASDAQ,MAGS,1999-09-15,3.75,3.75,3.25,3.50,23200,2.97 +NASDAQ,MAGS,1999-03-25,3.06,3.19,3.00,3.06,18800,2.59 +NASDAQ,MAGS,1999-03-01,3.25,3.25,2.94,3.22,23700,2.73 +NASDAQ,MAGS,1998-11-27,2.13,2.13,2.00,2.00,19300,1.70 +NASDAQ,MAGS,1998-02-11,2.94,3.00,2.88,3.00,12700,2.54 +NASDAQ,MAGS,1997-12-19,3.31,3.31,3.31,3.31,7500,2.81 +NASDAQ,MAGS,1997-09-22,4.88,5.38,4.88,5.25,71300,4.45 +NASDAQ,MAGS,1996-12-31,8.75,8.75,7.38,7.50,162500,6.36 +NASDAQ,MAGS,1996-08-27,8.06,8.13,7.88,7.88,19700,6.68 +NASDAQ,MAGS,1996-05-28,3.75,4.13,3.63,3.91,78800,3.32 +NASDAQ,MAGS,1995-09-06,3.88,4.31,3.88,4.19,13600,3.55 +NASDAQ,MAGS,1995-08-31,3.88,3.88,3.88,3.88,3300,3.29 +NASDAQ,MAGS,1995-04-07,3.38,3.38,3.38,3.38,2500,2.87 +NASDAQ,MAGS,1995-02-22,4.13,4.13,3.75,3.81,70200,3.23 +NASDAQ,MAGS,1994-01-25,7.63,7.63,7.25,7.38,39900,6.26 +NASDAQ,MAGS,1993-09-10,11.25,11.75,10.75,11.75,11500,9.96 +NASDAQ,MAGS,1993-06-15,10.25,10.63,10.13,10.50,38800,8.90 +NASDAQ,MDTH,2009-04-15,8.60,9.49,8.60,9.38,56000,9.38 +NASDAQ,MDTH,2008-07-21,17.51,17.51,16.97,17.16,81500,17.16 +NASDAQ,MDTH,2008-06-30,18.18,18.79,17.98,17.98,190000,17.98 +NASDAQ,MDTH,2008-05-29,21.11,21.95,20.66,21.12,175700,21.12 +NASDAQ,MDTH,2008-01-29,23.38,24.51,23.37,24.08,109300,24.08 +NASDAQ,MDTH,2007-11-15,22.74,24.25,22.28,23.95,667500,23.95 +NASDAQ,MDTH,2007-09-26,26.99,27.67,26.80,27.05,189800,27.05 +NASDAQ,MDTH,2007-01-04,27.70,27.82,26.98,27.79,100100,27.79 +NASDAQ,MDTH,2006-08-24,25.89,27.22,25.73,27.18,95700,27.18 +NASDAQ,MDTH,2005-12-01,19.59,19.87,19.39,19.45,36800,19.45 +NASDAQ,MDTH,2005-07-19,29.03,29.03,28.56,28.67,141600,28.67 +NASDAQ,MDTH,2005-07-05,29.27,29.36,28.61,29.06,78300,29.06 +NASDAQ,MDTH,2005-04-06,29.94,30.05,29.30,29.53,102200,29.53 +NASDAQ,MDTH,2004-12-31,24.99,24.99,24.34,24.64,33700,24.64 +NASDAQ,MDTH,2004-06-03,21.13,21.63,21.13,21.36,73500,21.36 +NASDAQ,MDTH,2003-08-15,9.24,9.45,9.00,9.21,14800,9.21 +NASDAQ,MDTH,2003-07-31,7.40,7.84,7.31,7.75,91700,7.75 +NASDAQ,MDTH,2002-04-26,18.64,18.64,17.90,18.25,137300,18.25 +NASDAQ,MDTH,2002-03-27,17.00,17.65,16.86,17.57,130700,17.57 +NASDAQ,MDTH,2002-03-18,18.25,18.31,17.96,18.15,83100,18.15 +NASDAQ,MSON,2009-09-30,2.24,2.44,2.16,2.44,12400,2.44 +NASDAQ,MSON,2009-08-18,1.75,1.80,1.75,1.80,1500,1.80 +NASDAQ,MSON,2009-04-24,1.98,2.25,1.98,2.20,4800,2.20 +NASDAQ,MSON,2009-02-03,0.92,0.92,0.92,0.92,400,0.92 +NASDAQ,MSON,2008-12-03,0.95,1.00,0.90,0.95,14400,0.95 +NASDAQ,MSON,2008-10-23,1.56,1.82,1.56,1.62,3700,1.62 +NASDAQ,MSON,2007-10-11,5.65,5.67,5.20,5.30,32900,5.30 +NASDAQ,MSON,2007-07-06,5.95,5.95,5.85,5.86,8000,5.86 +NASDAQ,MSON,2006-02-27,5.75,5.89,5.60,5.87,27100,5.87 +NASDAQ,MSON,2006-01-23,4.34,4.44,4.21,4.37,9100,4.37 +NASDAQ,MSON,2005-10-20,6.39,6.46,6.32,6.32,4500,6.32 +NASDAQ,MSON,2005-08-18,7.75,7.75,7.25,7.52,64600,7.52 +NASDAQ,MSON,2005-06-27,5.95,6.09,5.95,6.05,9100,6.05 +NASDAQ,MSON,2004-07-13,6.43,6.71,6.17,6.24,74300,6.24 +NASDAQ,MSON,2003-06-23,3.25,3.35,3.10,3.23,23800,3.23 +NASDAQ,MSON,2003-06-11,3.65,3.65,3.41,3.55,23700,3.55 +NASDAQ,MSON,2003-02-12,3.34,3.50,3.02,3.14,228300,3.14 +NASDAQ,MSON,2002-09-12,5.66,5.85,5.66,5.66,2700,5.66 +NASDAQ,MSON,2002-04-16,7.20,9.00,7.20,8.52,245200,8.52 +NASDAQ,MSON,2001-10-22,6.00,6.14,6.00,6.14,16200,6.14 +NASDAQ,MSON,2001-08-23,6.16,6.80,5.86,6.65,55100,6.65 +NASDAQ,MSON,2001-05-25,5.95,6.24,5.95,6.24,28100,6.24 +NASDAQ,MSON,2001-02-12,7.62,7.94,7.41,7.94,13100,7.94 +NASDAQ,MSON,2000-04-26,10.00,10.25,9.62,9.97,14400,9.97 +NASDAQ,MSON,1999-11-30,4.88,5.00,4.63,4.97,55200,4.97 +NASDAQ,MSON,1999-09-03,5.31,5.38,5.12,5.12,17600,5.12 +NASDAQ,MSON,1999-03-03,3.25,3.25,2.94,3.06,19800,3.06 +NASDAQ,MSON,1999-02-26,3.00,3.13,2.94,3.13,12100,3.13 +NASDAQ,MSON,1998-09-21,6.13,6.25,6.00,6.00,15300,6.00 +NASDAQ,MSON,1998-02-27,6.44,6.44,6.25,6.25,52000,6.25 +NASDAQ,MSON,1996-12-20,7.50,7.62,7.38,7.38,28800,4.92 +NASDAQ,MSON,1996-03-25,0.97,0.97,0.97,0.97,9900,0.65 +NASDAQ,MSON,1995-12-15,0.81,0.81,0.81,0.81,400,0.54 +NASDAQ,MSON,1994-12-20,0.75,1.12,0.75,0.78,44000,0.52 +NASDAQ,MSON,1994-10-19,1.31,1.31,1.06,1.06,4400,0.71 +NASDAQ,MSON,1994-10-11,1.50,1.50,1.50,1.50,2100,1.00 +NASDAQ,MSON,1994-10-04,1.50,1.50,1.50,1.50,2000,1.00 +NASDAQ,MSON,1994-08-22,0.87,0.87,0.75,0.75,15200,0.50 +NASDAQ,MSON,1994-06-13,1.50,1.50,1.50,1.50,4500,1.00 +NASDAQ,MSON,1993-12-14,3.25,3.25,3.25,3.25,1500,2.17 +NASDAQ,MTOX,2009-10-19,10.09,10.25,9.99,10.05,9700,10.05 +NASDAQ,MTOX,2009-02-02,6.10,6.35,6.07,6.18,33800,6.18 +NASDAQ,MTOX,2008-11-14,9.35,9.35,8.82,9.15,9900,9.15 +NASDAQ,MTOX,2008-10-14,11.09,11.10,9.66,9.98,20200,9.98 +NASDAQ,MTOX,2007-04-25,22.99,24.71,22.85,24.56,453400,24.56 +NASDAQ,MTOX,2007-03-20,15.60,15.74,15.50,15.65,53200,15.65 +NASDAQ,MTOX,2007-01-25,12.69,12.69,11.25,11.58,69800,11.58 +NASDAQ,MTOX,2007-01-12,13.45,13.54,13.42,13.45,6000,13.45 +NASDAQ,MTOX,2005-09-12,7.27,7.27,7.27,7.27,300,7.27 +NASDAQ,MTOX,2004-04-30,8.85,8.86,8.85,8.86,12900,5.91 +NASDAQ,MTOX,2004-04-23,8.95,8.95,8.70,8.89,28400,5.93 +NASDAQ,MTOX,2004-02-19,8.90,8.90,8.65,8.76,24800,5.84 +NASDAQ,MTOX,2002-06-25,10.10,10.10,9.99,9.99,19000,6.66 +NASDAQ,MTOX,2001-12-07,10.90,11.50,10.90,11.20,28400,6.79 +NASDAQ,MTOX,2001-06-18,11.66,11.66,11.30,11.30,17600,6.23 +NASDAQ,MTOX,2001-02-02,8.75,8.83,8.70,8.70,10700,4.79 +NASDAQ,MTOX,2001-01-25,8.88,8.88,8.12,8.12,16300,4.48 +NASDAQ,MTOX,2000-11-03,11.75,11.88,11.38,11.75,14700,6.47 +NASDAQ,MTOX,2000-10-10,11.00,11.00,10.81,11.00,11300,6.06 +NASDAQ,MTOX,2000-02-24,8.75,8.75,8.63,8.63,36300,4.75 +NASDAQ,MTOX,2000-01-05,9.25,9.87,9.25,9.50,75000,5.23 +NASDAQ,MTOX,1999-07-07,6.44,6.75,6.44,6.62,23400,3.65 +NASDAQ,MTOX,1999-05-10,7.50,7.87,6.37,6.37,78800,3.51 +NASDAQ,MTOX,1998-10-15,0.22,0.25,0.22,0.25,15100,2.75 +NASDAQ,MTOX,1998-02-11,0.31,0.37,0.31,0.37,2300,4.13 +NASDAQ,MTOX,1997-10-01,0.31,0.37,0.31,0.31,4500,3.44 +NASDAQ,MTOX,1997-08-21,0.37,0.44,0.37,0.44,10900,4.82 +NASDAQ,MTOX,1997-02-26,0.44,0.44,0.37,0.44,15600,4.82 +NASDAQ,MTOX,1996-12-17,0.94,1.00,0.87,0.94,13300,10.33 +NASDAQ,MTOX,1992-12-21,10.62,10.62,10.50,10.62,500,117.08 +NASDAQ,MTOX,1992-09-23,7.62,7.62,7.25,7.25,1800,79.89 +NASDAQ,MSTR,2008-10-30,43.18,43.66,41.91,43.55,141300,43.55 +NASDAQ,MSTR,2008-10-24,39.26,41.66,39.07,40.57,207700,40.57 +NASDAQ,MSTR,2007-02-20,126.39,128.16,124.14,127.56,165300,127.56 +NASDAQ,MSTR,2006-11-21,124.07,127.09,124.07,126.50,224400,126.50 +NASDAQ,MSTR,2006-08-30,91.87,92.25,90.86,91.81,182900,91.81 +NASDAQ,MSTR,2005-06-29,53.29,53.67,52.84,53.03,142800,53.03 +NASDAQ,MSTR,2004-12-02,68.36,71.12,66.41,67.34,1069500,67.34 +NASDAQ,MSTR,2004-11-02,60.40,64.70,59.66,62.72,1197000,62.72 +NASDAQ,MSTR,2004-09-08,34.20,34.69,34.00,34.05,275400,34.05 +NASDAQ,MSTR,2004-06-16,43.93,44.05,41.13,41.25,1317400,41.25 +NASDAQ,MSTR,2003-11-04,56.10,56.38,55.16,56.03,317200,56.03 +NASDAQ,MSTR,2003-03-21,25.20,25.88,24.77,25.45,244500,25.45 +NASDAQ,MSTR,2002-12-12,17.92,17.96,16.48,16.48,180100,16.48 +NASDAQ,MSTR,2002-10-09,7.38,7.95,7.25,7.40,161900,7.40 +NASDAQ,MSTR,2002-07-03,0.50,0.52,0.42,0.50,111700,5.00 +NASDAQ,MSTR,2002-03-05,2.77,2.88,2.71,2.72,37000,27.20 +NASDAQ,MSTR,2002-01-07,4.13,4.16,3.75,3.80,52100,38.00 +NASDAQ,MSTR,2001-07-19,3.12,3.25,3.01,3.07,13700,30.70 +NASDAQ,MSTR,2000-10-12,22.00,22.87,19.87,19.87,107400,198.70 +NASDAQ,MSTR,2000-08-04,22.12,24.37,21.50,22.19,171000,221.90 +NASDAQ,MSTR,2000-07-06,27.44,31.75,25.25,31.37,477300,313.70 +NASDAQ,MSTR,1999-07-13,41.13,43.81,39.00,42.63,52800,213.15 +NASDAQ,MSTR,1999-04-21,17.00,17.75,16.25,17.75,21500,88.75 +NASDAQ,MSTR,1999-04-13,16.50,17.00,15.06,15.94,78700,79.70 +NASDAQ,MSTR,1999-03-11,23.87,24.37,22.69,22.75,12300,113.75 +NASDAQ,MSTR,1998-09-16,36.81,38.56,34.75,36.75,36800,183.75 +NASDAQ,MSTR,1998-08-21,40.75,40.75,38.00,40.00,15000,200.00 +NASDAQ,MFLX,2010-01-29,24.20,24.46,23.59,23.87,242800,23.87 +NASDAQ,MFLX,2009-12-18,27.77,28.94,27.77,28.59,155000,28.59 +NASDAQ,MFLX,2009-03-23,15.60,16.50,15.12,16.50,113000,16.50 +NASDAQ,MFLX,2008-10-17,10.20,11.33,9.88,10.68,121700,10.68 +NASDAQ,MFLX,2008-08-25,19.52,19.52,17.93,18.09,255800,18.09 +NASDAQ,MFLX,2008-07-28,27.30,27.94,26.94,27.43,324900,27.43 +NASDAQ,MFLX,2008-07-11,25.91,26.53,25.45,26.32,426500,26.32 +NASDAQ,MFLX,2008-04-08,18.88,19.29,18.76,19.06,293400,19.06 +NASDAQ,MFLX,2007-10-29,14.24,14.59,14.12,14.29,62200,14.29 +NASDAQ,MFLX,2007-05-24,17.97,17.97,16.70,17.00,153300,17.00 +NASDAQ,MFLX,2007-05-21,17.35,17.88,17.30,17.43,98700,17.43 +NASDAQ,MFLX,2007-05-14,16.84,17.50,16.59,17.15,142400,17.15 +NASDAQ,MFLX,2007-04-02,15.35,15.65,14.60,14.70,251400,14.70 +NASDAQ,MFLX,2007-02-16,19.26,19.68,18.91,19.09,91700,19.09 +NASDAQ,MFLX,2007-01-23,18.02,18.24,17.76,17.84,109000,17.84 +NASDAQ,MFLX,2007-01-16,18.57,18.70,18.30,18.35,144200,18.35 +NASDAQ,MFLX,2006-03-01,57.20,59.14,57.12,57.99,430000,57.99 +NASDAQ,MFLX,2005-10-12,26.25,26.35,25.75,25.76,132200,25.76 +NASDAQ,MFLX,2005-09-27,25.70,26.35,25.20,26.26,151900,26.26 +NASDAQ,MFLX,2005-04-21,18.41,20.80,18.29,20.12,575600,20.12 +NASDAQ,MFLX,2005-04-14,17.25,17.76,17.07,17.30,58000,17.30 +NASDAQ,MRTI,2010-02-02,10.00,10.00,10.00,10.00,500,10.00 +NASDAQ,MRTI,2007-11-13,9.91,9.91,9.91,9.91,1000,9.14 +NASDAQ,MRTI,2007-06-12,12.00,12.00,12.00,12.00,000,10.89 +NASDAQ,MRTI,2007-03-16,11.38,11.40,11.38,11.40,2000,10.01 +NASDAQ,MRTI,2006-07-14,12.52,12.52,12.52,12.52,000,10.82 +NASDAQ,MRTI,2005-12-09,13.00,13.00,13.00,13.00,1600,11.24 +NASDAQ,MRTI,2005-11-10,14.23,14.23,14.23,14.23,000,12.30 +NASDAQ,MRTI,2005-07-19,14.37,14.37,14.07,14.07,300,11.93 +NASDAQ,MRTI,2005-06-30,13.99,14.00,13.99,14.00,900,11.87 +NASDAQ,MRTI,2005-06-02,15.00,15.00,13.00,13.00,500,11.02 +NASDAQ,MRTI,2005-04-08,13.78,14.40,12.15,13.60,5800,11.32 +NASDAQ,MRTI,2004-12-13,13.62,14.30,13.62,14.30,2800,11.70 +NASDAQ,MRTI,2004-12-06,14.49,14.52,14.49,14.52,800,11.88 +NASDAQ,MRTI,2004-02-17,12.00,12.00,12.00,12.00,2600,9.10 +NASDAQ,MRTI,2004-01-07,10.20,10.66,10.20,10.66,12000,8.08 +NASDAQ,MRTI,2002-11-11,11.62,11.62,11.62,11.62,000,7.84 +NASDAQ,MRTI,2002-05-01,11.50,11.50,11.50,11.50,000,7.44 +NASDAQ,MRTI,2002-01-31,11.25,11.25,11.25,11.25,000,7.14 +NASDAQ,MRTI,2002-01-14,12.25,12.25,12.25,12.25,000,7.78 +NASDAQ,MRTI,2001-08-27,10.19,10.19,10.19,10.19,000,6.22 +NASDAQ,MRTI,2000-11-09,7.00,7.00,7.00,7.00,000,4.01 +NASDAQ,MRTI,1999-04-26,7.63,7.63,7.63,7.63,500,4.17 +NASDAQ,MRTI,1999-04-22,8.63,8.63,8.63,8.63,000,4.72 +NASDAQ,MRTI,1998-05-20,9.50,9.50,9.50,9.50,000,5.07 +NASDAQ,MRTI,1998-04-14,10.00,10.00,10.00,10.00,2000,5.33 +NASDAQ,MRTI,1998-04-09,9.56,9.56,9.56,9.56,1600,5.10 +NASDAQ,MRTI,1998-01-14,10.25,10.25,10.25,10.25,1600,5.47 +NASDAQ,MRTI,1997-10-22,10.50,10.50,10.50,10.50,000,5.60 +NASDAQ,MRTI,1997-06-27,10.75,10.75,10.75,10.75,800,5.73 +NASDAQ,MRTI,1997-05-22,9.50,9.75,9.50,9.63,2500,5.14 +NASDAQ,MRTI,1997-04-03,9.75,9.75,9.75,9.75,500,5.20 +NASDAQ,MRTI,1996-12-11,9.75,9.75,9.75,9.75,800,4.98 +NASDAQ,MRTI,1996-10-10,10.00,10.00,10.00,10.00,000,5.11 +NASDAQ,MRTI,1995-12-28,8.00,8.00,7.25,7.25,15200,3.46 +NASDAQ,MRTI,1995-12-04,7.25,7.25,7.25,7.25,300,3.38 +NASDAQ,MRTI,1995-11-21,7.25,7.25,7.25,7.25,000,3.38 +NASDAQ,MRTI,1995-05-24,7.00,7.00,7.00,7.00,000,3.13 +NASDAQ,MRTI,1995-04-28,6.75,6.75,6.75,6.75,000,3.02 +NASDAQ,MRTI,1995-02-24,6.50,6.50,6.50,6.50,000,2.84 +NASDAQ,MRTI,1994-04-20,5.25,5.25,5.25,5.25,800,2.19 +NASDAQ,MRTI,1994-01-06,5.50,5.50,5.50,5.50,7800,2.26 +NASDAQ,MRTI,1993-06-14,4.75,4.75,4.75,4.75,000,1.87 +NASDAQ,MRTI,1993-06-02,4.50,5.00,4.50,4.50,2000,1.73 +NASDAQ,MRTI,1993-05-05,4.50,4.50,4.50,4.50,300,1.73 +NASDAQ,MRTI,1993-02-16,5.00,5.00,5.00,5.00,000,1.85 +NASDAQ,MRTI,1992-07-20,7.50,7.50,7.50,7.50,000,2.64 +NASDAQ,MRTI,1992-05-20,7.50,7.50,7.50,7.50,000,2.58 +NASDAQ,MRTI,1992-03-25,7.25,7.25,7.25,7.25,000,2.49 +NASDAQ,MRTI,1992-03-02,7.25,7.25,7.25,7.25,900,2.43 +NASDAQ,MWIV,2009-06-10,30.41,30.73,30.02,30.60,53300,30.60 +NASDAQ,MWIV,2009-02-06,27.03,27.25,26.41,26.95,116500,26.95 +NASDAQ,MWIV,2008-01-31,40.13,42.00,37.31,38.23,520300,38.23 +NASDAQ,MWIV,2007-11-07,38.76,39.50,37.73,38.35,49700,38.35 +NASDAQ,MWIV,2007-03-23,31.70,33.03,31.70,32.91,37400,32.91 +NASDAQ,MWIV,2006-11-24,32.81,33.84,32.67,33.29,5400,33.29 +NASDAQ,MWIV,2006-07-07,36.70,37.37,36.56,36.60,24600,36.60 +NASDAQ,MWIV,2006-06-05,34.05,34.37,33.19,33.66,42300,33.66 +NASDAQ,MWIV,2005-09-16,22.75,22.75,22.40,22.65,26800,22.65 +NASDAQ,MWIV,2005-08-11,22.00,22.00,21.00,21.76,120600,21.76 +NASDAQ,MTSL,2009-07-13,0.80,0.80,0.80,0.80,5500,0.80 +NASDAQ,MTSL,2009-07-10,0.80,0.80,0.80,0.80,2000,0.80 +NASDAQ,MTSL,2007-11-09,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,MTSL,2007-10-10,1.18,1.25,1.12,1.25,11700,1.25 +NASDAQ,MTSL,2005-04-29,3.40,3.50,3.40,3.50,2300,3.50 +NASDAQ,MTSL,2004-10-01,2.36,2.36,2.36,2.36,200,2.36 +NASDAQ,MTSL,2004-09-14,2.12,2.45,2.10,2.40,4400,2.40 +NASDAQ,MTSL,2003-01-13,0.95,0.95,0.89,0.89,1600,0.89 +NASDAQ,MTSL,2002-08-02,0.98,1.00,0.98,1.00,1600,1.00 +NASDAQ,MTSL,2001-04-10,1.70,2.70,1.70,2.60,3600,2.60 +NASDAQ,MTSL,2001-01-23,2.75,3.00,2.69,3.00,19000,3.00 +NASDAQ,MTSL,2001-01-18,3.00,3.06,3.00,3.06,13200,3.06 +NASDAQ,MTSL,2000-10-25,5.25,5.25,4.88,5.25,1600,5.25 +NASDAQ,MTSL,2000-04-28,7.56,7.63,7.56,7.63,2300,7.63 +NASDAQ,MTSL,1999-11-04,4.06,4.25,4.00,4.12,31100,4.12 +NASDAQ,MTSL,1999-03-30,1.63,1.75,1.59,1.75,18800,1.75 +NASDAQ,MTSL,1999-01-25,1.56,1.75,1.56,1.75,6500,1.75 +NASDAQ,MTSL,1998-04-14,2.87,3.00,2.87,2.87,8600,2.87 +NASDAQ,MTSL,1997-05-21,7.50,8.25,7.25,7.75,1284300,7.75 +NASDAQ,MBRK,2009-12-07,0.62,0.63,0.59,0.60,133600,0.60 +NASDAQ,MBRK,2009-07-08,1.29,1.31,1.20,1.23,142900,1.23 +NASDAQ,MBRK,2008-08-18,2.00,2.09,1.96,2.01,319300,2.01 +NASDAQ,MBRK,2008-06-26,3.73,3.90,3.68,3.85,704300,3.85 +NASDAQ,MBRK,2007-11-12,1.26,1.27,1.21,1.25,67700,1.25 +NASDAQ,MBRK,2007-10-18,1.47,1.47,1.40,1.40,33300,1.40 +NASDAQ,MBRK,2007-09-27,2.34,2.43,2.33,2.43,62300,2.43 +NASDAQ,MBRK,2007-08-06,2.44,2.44,2.04,2.25,271100,2.25 +NASDAQ,MBRK,2007-06-29,2.78,2.78,2.40,2.53,42200,2.53 +NASDAQ,MBRK,2007-03-19,2.07,2.21,2.07,2.19,45000,2.19 +NASDAQ,MBRK,2006-11-09,4.26,4.41,4.23,4.36,74400,4.36 +NASDAQ,MBRK,2006-09-08,4.90,4.95,4.56,4.68,256300,4.68 +NASDAQ,MBRK,2006-08-18,4.62,4.65,4.30,4.37,100400,4.37 +NASDAQ,MBRK,2005-11-17,1.32,1.36,1.28,1.30,51600,1.30 +NASDAQ,MBRK,2004-10-22,2.57,2.69,2.55,2.65,217600,2.65 +NASDAQ,MBRK,2004-08-10,7.68,8.44,7.67,8.10,28100,8.10 +NASDAQ,MBRK,2004-01-06,7.83,8.18,7.74,8.07,39600,8.07 +NASDAQ,MDCA,2009-06-12,5.84,5.99,5.84,5.89,8300,5.89 +NASDAQ,MDCA,2009-05-18,5.60,5.67,5.50,5.57,26400,5.57 +NASDAQ,MDCA,2009-04-01,3.28,3.30,3.24,3.26,512200,3.26 +NASDAQ,MDCA,2008-11-25,2.35,2.44,2.33,2.33,91900,2.33 +NASDAQ,MDCA,2008-08-13,7.61,7.73,7.55,7.70,11900,7.70 +NASDAQ,MDCA,2008-01-22,8.82,9.35,8.81,9.23,27600,9.23 +NASDAQ,MDCA,2007-10-16,11.10,11.10,10.44,10.55,88000,10.55 +NASDAQ,MDCA,2007-10-11,11.34,11.52,11.12,11.24,91100,11.24 +NASDAQ,MDCA,2006-12-18,7.30,7.31,7.19,7.30,39300,7.30 +NASDAQ,MDCA,2006-08-07,8.55,8.55,8.26,8.27,18600,8.27 +NASDAQ,MDCA,2005-12-13,6.15,6.25,5.99,6.23,222400,6.23 +NASDAQ,MDCA,2005-06-30,8.17,8.46,8.00,8.46,12900,8.46 +NASDAQ,MDCA,2005-04-29,9.06,9.20,9.00,9.18,52000,9.18 +NASDAQ,MDCA,2005-04-21,9.65,9.65,9.25,9.50,9000,9.50 +NASDAQ,MDCA,2004-07-29,10.80,11.19,10.61,11.05,53600,11.05 +NASDAQ,MDCA,2004-05-04,12.17,12.32,12.12,12.21,20100,12.21 +NASDAQ,MDCA,2003-06-24,7.73,7.73,7.73,7.73,1000,7.73 +NASDAQ,MDCA,2002-03-15,3.95,3.95,3.69,3.72,98000,3.72 +NASDAQ,MDCA,2001-12-10,2.60,2.79,2.49,2.79,18100,2.79 +NASDAQ,MDCA,2001-10-12,1.95,2.02,1.95,1.95,22100,1.95 +NASDAQ,MDCA,2001-04-12,7.40,7.40,7.40,7.40,500,7.40 +NASDAQ,MDCA,2000-09-06,8.16,8.19,8.03,8.19,2300,8.19 +NASDAQ,MDCA,1999-07-12,2.06,2.08,2.04,2.06,3300,2.06 +NASDAQ,MTSC,2009-12-21,28.03,28.20,27.69,27.82,43900,27.82 +NASDAQ,MTSC,2008-11-12,30.74,31.86,26.50,26.73,258000,25.92 +NASDAQ,MTSC,2008-07-01,35.43,36.49,34.93,36.21,156400,34.99 +NASDAQ,MTSC,2008-02-26,32.38,33.15,31.79,32.39,141900,31.02 +NASDAQ,MTSC,2007-11-20,42.14,42.33,40.95,42.11,113200,40.19 +NASDAQ,MTSC,2006-11-02,32.90,33.51,32.84,33.43,199300,31.52 +NASDAQ,MTSC,2006-07-17,35.37,35.54,34.04,34.19,234100,32.13 +NASDAQ,MTSC,2006-06-30,39.00,39.99,38.83,39.51,228800,37.12 +NASDAQ,MTSC,2006-04-26,44.61,46.77,44.52,45.27,76800,42.42 +NASDAQ,MTSC,2006-04-12,42.53,43.75,42.21,43.64,71500,40.89 +NASDAQ,MTSC,2006-04-03,42.02,42.25,40.85,41.33,70800,38.73 +NASDAQ,MTSC,2005-07-11,33.94,35.49,33.63,34.88,115400,32.43 +NASDAQ,MTSC,2005-03-08,30.70,30.81,29.79,29.82,93700,27.59 +NASDAQ,MTSC,2005-01-07,30.67,31.43,30.50,30.93,140500,28.61 +NASDAQ,MTSC,2004-08-12,19.33,19.60,19.06,19.41,162600,17.85 +NASDAQ,MTSC,2003-07-01,14.37,14.55,13.80,14.32,48700,13.01 +NASDAQ,MTSC,2003-05-13,14.01,14.43,13.84,14.40,76700,13.03 +NASDAQ,MTSC,2003-04-07,11.80,11.81,11.29,11.36,105200,10.28 +NASDAQ,MTSC,2003-02-14,11.43,11.45,11.13,11.35,21800,10.22 +NASDAQ,MTSC,2002-07-19,12.39,12.89,12.39,12.54,93300,11.17 +NASDAQ,MTSC,2002-06-26,10.70,11.70,10.51,11.40,51200,10.15 +NASDAQ,MTSC,2002-02-12,9.40,9.85,9.40,9.85,18700,8.67 +NASDAQ,MTSC,2002-01-04,10.85,11.00,10.10,10.34,41400,9.10 +NASDAQ,MTSC,2001-08-21,14.60,14.80,14.23,14.25,42800,12.41 +NASDAQ,MTSC,2001-04-09,8.88,8.88,8.13,8.21,43800,7.12 +NASDAQ,MTSC,1999-08-19,11.50,11.69,11.26,11.38,12900,9.33 +NASDAQ,MTSC,1999-07-21,12.85,12.85,12.48,12.73,12300,10.43 +NASDAQ,MTSC,1999-05-20,11.32,11.93,11.32,11.63,11000,9.48 +NASDAQ,MTSC,1998-12-15,13.03,13.15,12.55,12.79,14300,10.32 +NASDAQ,MTSC,1998-08-28,12.85,13.33,12.73,13.06,7100,10.50 +NASDAQ,MTSC,1998-07-23,16.58,16.58,15.98,15.98,12000,12.84 +NASDAQ,MTSC,1998-01-26,34.71,35.79,30.42,31.49,361600,12.57 +NASDAQ,MTSC,1996-11-14,19.54,20.13,19.19,19.19,4400,7.50 +NASDAQ,MTSC,1996-05-09,18.79,19.49,18.79,19.14,43800,7.42 +NASDAQ,MTSC,1995-06-15,24.27,24.95,24.04,24.95,4000,4.71 +NASDAQ,MTSC,1993-07-30,25.01,25.01,25.01,25.01,400,4.51 +NASDAQ,MTSC,1993-02-11,21.77,22.20,21.77,21.77,4800,3.88 +NASDAQ,MTSC,1991-09-26,19.35,19.35,18.51,19.35,2800,3.35 +NASDAQ,MTSC,1991-07-24,16.54,17.38,16.54,17.17,154400,2.96 +NASDAQ,MTSC,1991-04-09,15.71,16.54,15.71,16.54,12000,2.85 +NASDAQ,MTSC,1991-03-15,14.66,14.66,13.93,14.03,28800,2.42 +NASDAQ,MTSC,1990-07-09,18.41,18.72,18.31,18.31,42000,3.09 +NASDAQ,MTSC,1990-05-31,19.68,20.50,19.68,20.29,166800,3.41 +NASDAQ,MSEX,2009-12-21,17.03,17.31,16.95,16.99,48300,16.99 +NASDAQ,MSEX,2009-11-12,16.12,16.14,15.57,15.59,44300,15.59 +NASDAQ,MSEX,2009-03-20,14.41,14.82,14.15,14.15,81100,13.65 +NASDAQ,MSEX,2008-09-25,16.42,17.20,16.25,16.96,28500,16.01 +NASDAQ,MSEX,2008-09-24,16.62,17.09,16.61,16.61,11200,15.68 +NASDAQ,MSEX,2008-09-11,16.94,16.95,16.42,16.85,55500,15.90 +NASDAQ,MSEX,2008-02-25,18.57,18.57,18.30,18.53,13900,17.16 +NASDAQ,MSEX,2007-11-13,18.58,19.00,18.54,19.00,15700,17.44 +NASDAQ,MSEX,2007-07-13,19.02,19.14,18.89,18.89,11100,17.01 +NASDAQ,MSEX,2007-05-08,19.00,19.10,18.96,18.96,15500,16.92 +NASDAQ,MSEX,2007-03-07,17.91,18.20,17.91,18.13,10200,16.18 +NASDAQ,MSEX,2007-01-10,18.80,18.94,18.51,18.58,18800,16.58 +NASDAQ,MSEX,2006-12-01,18.66,18.68,18.35,18.48,23800,16.49 +NASDAQ,MSEX,2006-08-28,19.92,19.97,19.75,19.87,11900,17.57 +NASDAQ,MSEX,2005-05-11,19.23,19.51,18.66,18.97,27200,16.06 +NASDAQ,MSEX,2005-02-02,18.01,18.24,18.00,18.14,14400,15.08 +NASDAQ,MSEX,2005-01-05,18.25,18.54,18.10,18.13,15000,15.08 +NASDAQ,MSEX,2004-10-13,17.41,17.74,17.25,17.29,37500,14.25 +NASDAQ,MSEX,2004-06-17,19.73,19.73,19.22,19.53,3500,15.94 +NASDAQ,MSEX,2004-06-03,19.68,19.68,19.09,19.09,8100,15.58 +NASDAQ,MSEX,2003-06-03,23.25,23.49,23.25,23.30,8000,13.83 +NASDAQ,MSEX,2002-04-25,24.00,24.00,23.90,24.00,34700,13.60 +NASDAQ,MSEX,2001-07-25,33.80,34.00,33.50,34.00,11000,12.49 +NASDAQ,MSEX,2000-10-27,28.56,29.00,28.50,28.50,22200,10.15 +NASDAQ,MSEX,2000-05-15,28.37,28.62,28.25,28.25,13400,9.95 +NASDAQ,MSEX,2000-04-20,28.62,29.00,28.62,28.75,13400,10.01 +NASDAQ,MSEX,2000-04-14,29.00,29.00,29.00,29.00,30200,10.10 +NASDAQ,MSEX,1999-12-16,33.00,33.00,32.25,32.25,12000,11.12 +NASDAQ,MSEX,1998-07-15,21.00,21.00,20.75,21.00,9400,6.73 +NASDAQ,MSEX,1998-03-16,20.44,20.62,20.44,20.44,11600,6.46 +NASDAQ,MSEX,1997-03-07,17.00,17.50,17.00,17.00,6800,5.05 +NASDAQ,MSEX,1996-11-12,17.25,18.00,17.25,18.00,5600,5.18 +NASDAQ,MSEX,1996-06-14,17.00,17.00,16.25,16.25,5400,4.60 +NASDAQ,MSEX,1996-05-29,17.00,17.00,16.62,17.00,6000,4.81 +NASDAQ,MSEX,1996-03-13,18.12,18.12,18.12,18.12,1600,5.04 +NASDAQ,MSEX,1995-06-21,15.75,15.75,15.75,15.75,5400,4.18 +NASDAQ,MSEX,1995-01-26,16.00,16.00,15.25,16.00,9000,4.10 +NASDAQ,MSEX,1995-01-18,16.00,16.00,15.25,15.25,20200,3.91 +NASDAQ,MSEX,1994-08-29,17.75,17.75,17.00,17.25,10000,4.36 +NASDAQ,MSEX,1994-08-05,16.75,16.75,15.75,16.00,8600,3.98 +NASDAQ,MSEX,1994-07-18,17.00,17.00,16.50,16.75,800,4.17 +NASDAQ,MSEX,1993-12-20,20.50,21.25,20.50,21.25,2400,5.14 +NASDAQ,MSEX,1993-10-04,20.75,21.00,20.00,20.50,7000,4.90 +NASDAQ,MSEX,1993-04-22,17.75,17.75,17.75,17.75,200,4.12 +NASDAQ,MSEX,1992-11-02,18.25,18.50,18.25,18.50,4600,4.11 +NASDAQ,MSEX,1992-03-04,29.50,29.50,29.50,29.50,000,3.18 +NASDAQ,MSEX,1991-08-19,26.00,26.00,26.00,26.00,800,2.71 +NASDAQ,MSEX,1991-04-22,25.50,25.50,24.50,24.50,5200,2.46 +NASDAQ,MSEX,1991-02-12,23.50,23.50,23.50,23.50,000,2.36 +NASDAQ,MSEX,1990-09-20,22.50,22.50,22.50,22.50,2000,2.17 +NASDAQ,MITI,2007-11-27,1.65,1.68,1.65,1.65,28900,1.65 +NASDAQ,MITI,2007-10-16,1.95,1.97,1.90,1.90,33800,1.90 +NASDAQ,MITI,2007-07-27,2.47,2.48,2.42,2.43,13600,2.43 +NASDAQ,MITI,2007-06-27,2.54,2.55,2.26,2.29,61400,2.29 +NASDAQ,MITI,2007-03-29,2.68,2.70,2.63,2.69,35800,2.69 +NASDAQ,MITI,2006-08-04,3.05,3.05,2.84,2.94,9000,2.94 +NASDAQ,MITI,2006-06-15,4.11,4.48,4.11,4.28,49200,4.28 +NASDAQ,MRCY,2009-12-18,10.71,10.71,10.01,10.35,449500,10.35 +NASDAQ,MRCY,2009-06-12,8.83,8.85,8.50,8.71,118700,8.71 +NASDAQ,MRCY,2008-09-03,8.76,8.88,8.52,8.64,79500,8.64 +NASDAQ,MRCY,2008-08-29,9.39,9.39,8.92,9.25,81500,9.25 +NASDAQ,MRCY,2007-11-26,14.35,14.41,14.01,14.05,136400,14.05 +NASDAQ,MRCY,2007-10-15,11.38,11.55,10.98,11.00,109000,11.00 +NASDAQ,MRCY,2007-09-20,10.75,10.83,10.58,10.67,91600,10.67 +NASDAQ,MRCY,2007-08-28,11.37,11.50,11.07,11.16,85300,11.16 +NASDAQ,MRCY,2007-07-20,12.45,12.64,12.33,12.36,127800,12.36 +NASDAQ,MRCY,2007-05-08,13.80,13.80,13.41,13.49,443800,13.49 +NASDAQ,MRCY,2007-02-16,12.93,13.18,12.86,13.08,69800,13.08 +NASDAQ,MRCY,2007-02-06,12.73,13.01,12.67,13.01,159900,13.01 +NASDAQ,MRCY,2006-10-20,13.45,13.56,13.32,13.54,119100,13.54 +NASDAQ,MRCY,2006-10-03,11.40,12.10,11.32,11.99,370800,11.99 +NASDAQ,MRCY,2006-06-19,14.99,15.07,14.85,14.95,117100,14.95 +NASDAQ,MRCY,2006-02-02,19.27,19.38,18.73,18.89,132800,18.89 +NASDAQ,MRCY,2005-07-01,27.48,27.65,27.35,27.61,71000,27.61 +NASDAQ,MRCY,2005-06-29,27.90,28.30,27.76,28.26,37000,28.26 +NASDAQ,MRCY,2005-01-05,27.95,27.98,26.43,27.29,427900,27.29 +NASDAQ,MRCY,2004-07-20,24.78,24.85,24.38,24.54,412100,24.54 +NASDAQ,MRCY,2003-11-21,22.15,22.30,21.91,22.00,244400,22.00 +NASDAQ,MRCY,2003-10-22,22.01,22.27,21.41,21.41,199700,21.41 +NASDAQ,MRCY,2003-03-17,27.24,27.80,26.70,27.65,347700,27.65 +NASDAQ,MRCY,2003-03-14,26.68,27.59,25.89,27.29,215900,27.29 +NASDAQ,MRCY,2003-02-19,31.88,31.88,30.63,30.63,185300,30.63 +NASDAQ,MRCY,2002-12-13,31.05,31.50,30.68,30.91,153200,30.91 +NASDAQ,MRCY,2002-11-20,27.61,29.79,27.22,29.05,329300,29.05 +NASDAQ,MRCY,2001-10-01,37.55,37.91,36.94,37.03,749400,37.03 +NASDAQ,MRCY,2001-06-14,48.50,48.76,47.20,48.56,67100,48.56 +NASDAQ,MRCY,2001-06-06,50.47,50.90,48.20,48.20,62900,48.20 +NASDAQ,MRCY,2000-09-14,24.69,26.56,24.50,26.50,421400,26.50 +NASDAQ,MRCY,2000-06-19,35.25,36.38,34.62,36.06,184000,36.06 +NASDAQ,MRCY,2000-02-08,41.50,45.38,41.50,45.00,565800,45.00 +NASDAQ,MRCY,2000-01-11,32.38,32.50,31.00,31.50,181100,31.50 +NASDAQ,MRCY,1999-12-07,59.25,59.25,57.00,58.62,232600,29.31 +NASDAQ,MRCY,1999-12-03,59.25,59.25,58.94,59.06,360400,29.53 +NASDAQ,MRCY,1999-07-23,23.75,24.25,23.31,24.00,266600,12.00 +NASDAQ,MRCY,1999-04-16,16.75,17.00,16.50,17.00,29800,8.50 +NASDAQ,MRCY,1999-01-21,25.25,25.25,23.69,23.88,58200,11.94 +NASDAQ,MRCY,1998-08-05,14.13,14.13,13.75,13.88,30200,6.94 +NASDAQ,MRCY,1998-07-17,15.25,15.87,15.25,15.63,19600,7.81 +NASDAQ,MRCY,1998-04-06,17.00,17.13,15.50,16.38,160200,8.19 +NASDAQ,MRVC,2010-01-26,0.81,0.84,0.80,0.80,122700,0.80 +NASDAQ,MRVC,2009-12-23,0.72,0.74,0.71,0.74,376400,0.74 +NASDAQ,MRVC,2009-12-21,0.68,0.73,0.68,0.72,696900,0.72 +NASDAQ,MRVC,2007-10-09,3.17,3.38,3.17,3.34,1960900,3.34 +NASDAQ,MRVC,2007-10-01,2.56,2.79,2.56,2.73,1728000,2.73 +NASDAQ,MRVC,2007-09-20,2.42,2.47,2.32,2.42,983100,2.42 +NASDAQ,MRVC,2007-09-05,2.52,2.52,2.35,2.35,967700,2.35 +NASDAQ,MRVC,2007-08-23,2.46,2.46,2.36,2.39,403000,2.39 +NASDAQ,MRVC,2007-05-07,3.65,3.65,3.53,3.56,1106000,3.56 +NASDAQ,MRVC,2007-02-12,4.27,4.27,4.14,4.27,1499200,4.27 +NASDAQ,MRVC,2006-07-13,2.62,2.66,2.52,2.62,1108300,2.62 +NASDAQ,MRVC,2005-03-18,3.14,3.15,2.83,3.06,2828200,3.06 +NASDAQ,MRVC,2005-02-25,3.70,3.77,3.67,3.75,420000,3.75 +NASDAQ,MRVC,2004-11-24,3.97,4.01,3.92,3.97,861900,3.97 +NASDAQ,MRVC,2004-10-04,2.68,2.80,2.62,2.77,1305500,2.77 +NASDAQ,MRVC,2003-12-31,3.54,3.80,3.50,3.76,1321000,3.76 +NASDAQ,MRVC,2003-09-25,2.99,3.04,2.75,2.75,1303000,2.75 +NASDAQ,MRVC,2003-06-02,2.39,2.50,2.06,2.08,2125500,2.08 +NASDAQ,MRVC,2003-01-14,1.49,1.53,1.40,1.45,286000,1.45 +NASDAQ,MRVC,2002-10-24,0.87,1.00,0.84,0.90,385100,0.90 +NASDAQ,MRVC,2001-10-31,4.28,4.35,4.10,4.34,993400,4.34 +NASDAQ,MRVC,2001-08-08,6.56,6.65,6.06,6.11,782500,6.11 +NASDAQ,MRVC,2001-04-11,6.67,7.00,6.12,6.18,1633100,6.18 +NASDAQ,MRVC,2001-02-16,18.62,20.00,18.12,18.75,2784300,18.75 +NASDAQ,MRVC,2000-12-13,23.00,23.00,20.06,20.38,2653200,20.38 +NASDAQ,MRVC,2000-09-22,53.06,58.12,53.00,58.00,2700400,58.00 +NASDAQ,MRVC,1999-12-10,37.00,42.50,36.63,42.44,1849000,21.22 +NASDAQ,MRVC,1999-12-01,32.25,36.44,31.88,36.38,2704800,18.19 +NASDAQ,MRVC,1999-04-14,8.37,8.62,7.12,7.69,577600,3.84 +NASDAQ,MRVC,1998-11-06,7.56,7.62,7.06,7.19,561600,3.59 +NASDAQ,MRVC,1998-08-18,19.25,20.50,18.75,20.13,288200,10.06 +NASDAQ,MRVC,1998-05-18,25.00,25.50,24.75,24.75,276800,12.38 +NASDAQ,MRVC,1998-01-02,23.50,25.50,23.50,24.78,494400,12.39 +NASDAQ,MRVC,1997-03-27,22.25,22.75,21.38,22.12,964800,11.06 +NASDAQ,MRVC,1997-02-27,24.00,24.38,22.62,22.62,179600,11.31 +NASDAQ,MRVC,1997-02-25,25.50,26.00,23.25,23.75,569200,11.87 +NASDAQ,MRVC,1996-07-18,36.75,39.25,35.75,38.25,421600,9.56 +NASDAQ,MRVC,1995-12-18,24.38,24.38,21.50,22.38,541200,3.73 +NASDAQ,MRVC,1995-12-14,25.25,26.63,24.50,24.63,544200,4.10 +NASDAQ,MRVC,1995-08-30,20.75,21.50,20.75,21.25,225000,3.54 +NASDAQ,MRVC,1995-07-19,13.50,13.75,12.75,13.00,284400,2.17 +NASDAQ,MRVC,1995-05-11,13.75,14.25,13.75,14.00,129600,2.33 +NASDAQ,MRVC,1995-02-13,13.00,13.25,12.63,13.00,627600,2.17 +NASDAQ,MRVC,1994-12-28,13.38,13.38,12.88,12.88,82200,2.15 +NASDAQ,MRVC,1993-11-04,5.37,5.37,5.00,5.00,4800,0.83 +NASDAQ,MRVC,1993-09-21,5.12,5.25,4.75,4.75,72000,0.79 +NASDAQ,MRVC,1993-07-23,5.88,6.25,5.88,5.88,16200,0.98 +NASDAQ,MFLR,2009-11-24,6.90,6.90,6.60,6.60,1200,6.54 +NASDAQ,MFLR,2009-02-11,5.25,5.25,5.25,5.25,100,5.01 +NASDAQ,MFLR,2008-06-30,9.50,9.70,9.50,9.64,1000,8.92 +NASDAQ,MFLR,2008-01-23,11.25,11.25,11.25,11.25,000,10.21 +NASDAQ,MFLR,2007-02-21,12.25,12.25,12.25,12.25,000,10.74 +NASDAQ,MFLR,2006-11-29,12.90,12.99,12.90,12.99,1300,11.30 +NASDAQ,MFLR,2006-09-12,12.85,14.52,12.85,13.90,1900,12.09 +NASDAQ,MFLR,2006-09-07,13.09,14.53,13.00,13.21,3000,11.49 +NASDAQ,MFLR,2005-04-18,15.75,15.75,15.75,15.75,200,13.10 +NASDAQ,MFLR,2004-11-23,18.23,18.23,18.23,18.23,000,14.99 +NASDAQ,MFLR,2004-11-22,18.23,18.23,18.23,18.23,000,14.99 +NASDAQ,MFLR,2004-03-10,18.40,18.40,18.40,18.40,2000,14.95 +NASDAQ,MFLR,2004-03-02,18.75,19.00,18.40,18.40,2600,14.87 +NASDAQ,MFLR,2003-09-15,20.21,20.42,20.21,20.42,600,10.93 +NASDAQ,MFLR,2003-06-06,18.00,18.00,17.50,17.74,5600,9.43 +NASDAQ,MFLR,2003-05-28,17.05,17.40,17.05,17.21,4800,9.07 +NASDAQ,MFLR,2003-03-07,15.79,15.79,15.65,15.74,2800,8.29 +NASDAQ,MFLR,2001-10-04,13.00,13.00,13.00,13.00,000,6.44 +NASDAQ,MFLR,2000-09-26,11.00,11.00,11.00,11.00,000,5.16 +NASDAQ,MFLR,2000-04-26,10.88,10.88,10.88,10.88,2400,4.96 +NASDAQ,MFLR,2000-02-28,10.00,10.00,9.75,10.00,9900,4.49 +NASDAQ,MFLR,1999-12-22,12.88,12.88,12.88,12.88,000,5.78 +NASDAQ,MFLR,1999-07-28,15.50,15.50,14.25,14.25,5600,6.27 +NASDAQ,MFLR,1999-06-17,15.50,15.50,12.75,13.19,13400,5.80 +NASDAQ,MFLR,1999-02-11,22.50,22.50,22.50,22.50,3600,6.47 +NASDAQ,MFLR,1998-11-17,23.00,23.00,23.00,23.00,000,6.56 +NASDAQ,MFLR,1998-09-17,18.25,18.25,18.25,18.25,000,5.20 +NASDAQ,MFLR,1998-09-02,18.00,18.00,18.00,18.00,000,5.08 +NASDAQ,MFLR,1998-06-01,25.00,25.00,25.00,25.00,000,6.99 +NASDAQ,MFLR,1997-09-29,19.62,19.62,19.62,19.62,000,5.41 +NASDAQ,MFLR,1997-08-26,18.00,18.00,17.50,17.50,1400,4.78 +NASDAQ,MFLR,1997-06-20,18.00,18.00,18.00,18.00,5200,4.92 +NASDAQ,MFLR,1996-08-26,15.75,15.75,15.75,15.75,000,4.16 +NASDAQ,MFLR,1995-09-25,10.25,10.63,10.25,10.63,40000,2.75 +NASDAQ,MFLR,1995-06-20,9.50,9.50,9.50,9.50,400,2.45 +NASDAQ,MFLR,1994-08-23,10.50,10.50,10.50,10.50,400,2.68 +NASDAQ,MFLR,1994-02-22,10.75,10.75,10.75,10.75,000,2.74 +NASDAQ,MFLR,1993-12-20,10.00,10.00,10.00,10.00,000,2.55 +NASDAQ,MFLR,1993-01-26,7.25,7.75,7.00,7.75,6100,1.98 +NASDAQ,MFLR,1992-10-09,5.38,5.38,5.38,5.38,1400,1.37 +NASDAQ,MTSN,2009-12-09,2.94,3.04,2.91,2.99,120000,2.99 +NASDAQ,MTSN,2009-10-14,3.03,3.13,2.95,3.10,436300,3.10 +NASDAQ,MTSN,2009-09-22,2.66,2.74,2.52,2.54,441200,2.54 +NASDAQ,MTSN,2009-01-26,1.14,1.26,1.14,1.26,82700,1.26 +NASDAQ,MTSN,2009-01-16,1.20,1.47,1.12,1.30,186800,1.30 +NASDAQ,MTSN,2008-12-26,1.21,1.22,1.16,1.20,80700,1.20 +NASDAQ,MTSN,2007-12-19,8.39,8.70,8.35,8.68,273200,8.68 +NASDAQ,MTSN,2007-12-07,8.71,8.73,8.44,8.50,178500,8.50 +NASDAQ,MTSN,2007-09-18,9.95,10.50,9.88,10.49,281600,10.49 +NASDAQ,MTSN,2007-06-27,10.08,10.20,10.01,10.10,567700,10.10 +NASDAQ,MTSN,2007-05-04,10.07,10.19,9.99,10.02,298700,10.02 +NASDAQ,MTSN,2007-02-09,8.99,9.02,8.59,8.65,239600,8.65 +NASDAQ,MTSN,2006-03-31,11.78,12.00,11.70,12.00,277300,12.00 +NASDAQ,MTSN,2005-12-02,10.09,10.25,9.90,10.10,479000,10.10 +NASDAQ,MTSN,2005-11-08,8.64,8.81,8.62,8.73,235900,8.73 +NASDAQ,MTSN,2005-04-19,7.52,7.63,7.33,7.52,303400,7.52 +NASDAQ,MTSN,2004-08-06,7.87,7.95,7.62,7.78,143100,7.78 +NASDAQ,MTSN,2004-03-10,10.53,11.00,10.50,10.70,488400,10.70 +NASDAQ,MTSN,2003-10-03,9.36,9.50,9.13,9.27,220900,9.27 +NASDAQ,MTSN,2003-05-06,3.50,3.59,3.24,3.30,189100,3.30 +NASDAQ,MTSN,2002-09-10,2.39,2.64,2.39,2.45,46300,2.45 +NASDAQ,MTSN,2001-03-23,15.69,17.62,15.62,15.94,1143300,15.94 +NASDAQ,MTSN,2001-03-12,14.31,15.94,13.81,14.06,300000,14.06 +NASDAQ,MTSN,2000-10-10,12.55,12.55,11.25,11.62,583900,11.62 +NASDAQ,MTSN,2000-06-21,38.00,39.88,37.50,39.12,96200,39.12 +NASDAQ,MTSN,2000-06-01,30.56,32.62,29.62,30.00,452400,30.00 +NASDAQ,MTSN,2000-05-22,38.50,38.69,34.25,36.88,340900,36.88 +NASDAQ,MTSN,2000-04-24,37.00,41.50,36.62,41.06,612200,41.06 +NASDAQ,MTSN,1999-06-02,8.12,8.50,8.00,8.31,174300,8.31 +NASDAQ,MTSN,1999-05-14,7.00,7.12,6.75,6.88,38600,6.88 +NASDAQ,MTSN,1999-04-27,7.19,7.31,7.00,7.06,39400,7.06 +NASDAQ,MTSN,1999-03-30,6.78,7.00,6.69,6.75,39200,6.75 +NASDAQ,MTSN,1998-04-23,6.25,6.50,6.19,6.31,50100,6.31 +NASDAQ,MTSN,1997-05-23,10.50,10.63,10.12,10.50,78700,10.50 +NASDAQ,MTSN,1996-08-06,9.62,9.62,9.00,9.25,83300,9.25 +NASDAQ,MTSN,1996-05-14,15.75,15.75,15.25,15.75,297500,15.75 +NASDAQ,MTSN,1996-05-07,14.62,14.62,14.00,14.00,90900,14.00 +NASDAQ,MTSN,1996-04-25,15.00,15.50,14.50,15.00,207400,15.00 +NASDAQ,MTSN,1996-03-11,9.50,10.00,9.13,9.50,348000,9.50 +NASDAQ,MTSN,1995-06-13,42.50,43.75,40.75,40.88,152400,20.44 +NASDAQ,MCRS,2009-09-18,30.74,31.11,30.38,30.90,601400,30.90 +NASDAQ,MCRS,2009-01-12,14.26,14.40,14.15,14.34,548000,14.34 +NASDAQ,MCRS,2008-11-26,15.41,16.38,15.17,16.33,926200,16.33 +NASDAQ,MCRS,2008-05-21,32.38,32.87,32.07,32.22,837700,32.22 +NASDAQ,MCRS,2007-12-17,69.60,69.66,68.60,68.68,440000,34.34 +NASDAQ,MCRS,2007-07-19,57.47,58.57,57.31,58.51,423400,29.25 +NASDAQ,MCRS,2006-10-09,50.03,50.25,49.37,49.80,411400,24.90 +NASDAQ,MCRS,2006-06-27,41.34,41.34,40.08,40.40,282000,20.20 +NASDAQ,MCRS,2005-07-14,45.31,45.46,42.00,43.36,1526800,21.68 +NASDAQ,MCRS,2005-04-04,36.42,38.82,35.70,38.70,1606200,19.35 +NASDAQ,MCRS,2005-03-31,36.34,37.79,36.09,36.71,1159000,18.35 +NASDAQ,MCRS,2005-03-16,32.81,33.38,32.61,33.04,400400,16.52 +NASDAQ,MCRS,2004-10-12,49.20,50.00,48.92,49.57,207200,12.39 +NASDAQ,MCRS,2004-08-24,46.32,46.71,45.85,46.04,193200,11.51 +NASDAQ,MCRS,2003-12-03,43.76,43.80,41.83,41.83,798800,10.46 +NASDAQ,MCRS,2003-09-29,33.64,34.30,33.31,34.16,363200,8.54 +NASDAQ,MCRS,2002-10-22,21.68,21.70,20.27,20.27,175200,5.07 +NASDAQ,MCRS,2002-10-02,24.02,24.28,22.91,23.00,456800,5.75 +NASDAQ,MCRS,2001-08-20,25.00,26.00,24.67,25.55,857600,6.39 +NASDAQ,MCRS,2001-02-05,17.50,18.06,17.44,17.75,188400,4.44 +NASDAQ,MCRS,2000-05-15,40.00,41.69,38.50,41.56,484800,10.39 +NASDAQ,MCRS,2000-05-10,37.00,37.00,35.00,36.06,351600,9.02 +NASDAQ,MCRS,2000-04-26,46.00,47.00,42.00,43.38,180000,10.85 +NASDAQ,MCRS,1999-11-03,48.53,49.00,48.25,48.75,651200,12.19 +NASDAQ,MCRS,1999-06-16,32.56,32.88,32.25,32.44,135600,8.11 +NASDAQ,MCRS,1999-06-11,32.94,33.38,32.75,32.88,153200,8.22 +NASDAQ,MCRS,1998-08-19,34.00,35.00,33.63,33.94,586400,8.48 +NASDAQ,MCRS,1998-06-25,32.63,32.63,32.25,32.63,314800,8.16 +NASDAQ,MCRS,1998-01-29,51.50,54.38,51.50,54.13,1028800,6.77 +NASDAQ,MCRS,1997-05-13,36.50,36.50,36.00,36.00,207200,4.50 +NASDAQ,MCRS,1997-03-26,33.50,34.75,33.00,34.00,219200,4.25 +NASDAQ,MCRS,1997-03-06,39.50,39.50,38.75,39.13,31200,4.89 +NASDAQ,MCRS,1996-10-16,32.75,33.75,32.75,33.75,80000,4.22 +NASDAQ,MCRS,1995-11-21,41.00,41.75,41.00,41.50,368800,5.19 +NASDAQ,MCRS,1995-06-21,34.00,34.75,33.50,33.50,112000,4.19 +NASDAQ,MCRS,1994-11-03,36.00,36.50,35.75,36.00,169600,4.50 +NASDAQ,MCRS,1994-05-19,26.25,27.00,25.75,27.00,108800,3.38 +NASDAQ,MCRS,1993-10-15,16.25,16.75,16.00,16.50,136000,2.06 +NASDAQ,MCRS,1992-03-16,7.13,7.19,7.13,7.19,16800,0.90 +NASDAQ,MCRS,1991-04-03,6.00,6.00,5.75,5.88,246400,0.74 +NASDAQ,MCRS,1991-01-02,3.38,3.50,3.38,3.38,41600,0.42 +NASDAQ,MCRS,1990-10-10,3.88,3.88,3.50,3.50,34400,0.44 +NASDAQ,MCRS,1990-09-05,4.50,4.63,4.50,4.63,40000,0.58 +NASDAQ,MCRS,1990-08-09,4.38,4.63,4.38,4.63,40000,0.58 +NASDAQ,MDH,2009-03-13,1.20,1.20,1.11,1.14,2900,1.12 +NASDAQ,MDH,2008-11-03,3.29,3.77,3.29,3.77,7900,3.72 +NASDAQ,MDH,2007-12-04,8.64,8.86,8.33,8.44,11200,7.51 +NASDAQ,MDH,2007-10-26,9.67,10.20,9.64,10.20,10400,9.07 +NASDAQ,MDH,2007-06-20,10.45,10.50,10.30,10.35,10700,9.05 +NASDAQ,MDH,2007-06-19,10.46,10.55,10.25,10.55,7800,9.23 +NASDAQ,MDH,2007-05-08,10.55,10.60,10.37,10.45,34100,8.99 +NASDAQ,MDH,2006-11-27,9.80,9.90,9.76,9.85,11100,8.19 +NASDAQ,MDH,2006-09-27,9.07,9.12,9.07,9.12,5800,7.58 +NASDAQ,MDH,2006-05-31,9.10,9.21,9.10,9.21,4200,7.37 +NASDAQ,MDH,2006-01-30,9.43,9.49,9.42,9.43,3800,7.42 +NASDAQ,MDH,2006-01-13,9.21,9.21,9.08,9.10,9000,7.16 +NASDAQ,MDH,2005-08-26,10.00,10.09,9.99,10.04,8300,7.62 +NASDAQ,MDH,2005-02-11,9.95,9.96,9.85,9.91,16400,7.26 +NASDAQ,MTNK,2009-08-17,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,MTNK,2009-04-03,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MTNK,2008-12-09,9.39,9.39,9.39,9.39,1000,9.39 +NASDAQ,MTNK,2008-11-19,9.24,9.24,9.24,9.24,000,9.24 +NASDAQ,MTNK,2008-08-27,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,MTNK,2008-04-16,12.43,12.43,12.39,12.39,12000,12.39 +NASDAQ,MTNK,2007-07-20,15.07,15.07,15.07,15.07,000,15.07 +NASDAQ,MTNK,2007-04-27,14.50,14.50,14.50,14.50,700,14.50 +NASDAQ,MTNK,2007-03-28,14.35,14.35,14.31,14.31,7100,14.31 +NASDAQ,MTNK,2007-03-27,14.40,14.40,14.39,14.40,46700,14.40 +NASDAQ,MTNK,2007-03-23,14.41,14.41,14.41,14.41,2800,14.41 +NASDAQ,MTNK,2007-03-22,14.37,14.37,14.33,14.33,11300,14.33 +NASDAQ,MTNK,2006-05-22,12.66,12.66,12.57,12.58,2000,12.58 +NASDAQ,MTNK,2005-12-23,12.90,13.00,12.90,13.00,1500,13.00 +NASDAQ,MTNK,2005-09-13,11.44,11.65,11.15,11.65,5800,11.65 +NASDAQ,MTNK,2004-12-02,9.80,9.88,9.73,9.81,11500,9.81 +NASDAQ,MTNK,2004-06-18,10.49,10.49,10.49,10.49,000,10.49 +NASDAQ,MERX,2010-02-02,2.35,2.52,2.35,2.50,94000,2.50 +NASDAQ,MERX,2009-12-29,2.01,2.68,2.00,2.55,263600,2.55 +NASDAQ,MERX,2009-10-30,1.64,1.77,1.58,1.59,63000,1.59 +NASDAQ,MERX,2009-02-12,0.38,0.38,0.30,0.30,33900,0.30 +NASDAQ,MERX,2009-01-05,0.31,0.48,0.30,0.48,51800,0.48 +NASDAQ,MERX,2008-10-16,1.00,1.00,0.88,0.98,191300,0.98 +NASDAQ,MERX,2008-07-15,2.20,2.22,2.11,2.13,11200,2.13 +NASDAQ,MERX,2007-08-30,5.92,6.09,5.92,6.04,43600,6.04 +NASDAQ,MERX,2007-08-22,6.15,6.36,6.00,6.06,120800,6.06 +NASDAQ,MERX,2006-10-26,9.55,9.76,9.44,9.64,158400,9.64 +NASDAQ,MERX,2006-02-21,9.29,9.43,9.29,9.34,130300,9.34 +NASDAQ,MERX,2005-08-18,6.12,6.13,6.00,6.00,24800,6.00 +NASDAQ,MERX,2005-04-07,11.78,11.80,11.59,11.65,194100,11.65 +NASDAQ,MERX,2005-02-08,9.06,9.63,9.04,9.06,237600,9.06 +NASDAQ,MERX,2005-01-10,10.10,10.16,9.95,10.02,173600,10.02 +NASDAQ,MERX,2004-09-29,10.58,10.80,10.24,10.29,208200,10.29 +NASDAQ,MERX,2003-10-14,18.40,19.30,18.40,19.10,213900,19.10 +NASDAQ,MERX,2003-04-03,4.17,4.17,3.96,4.00,180000,4.00 +NASDAQ,MERX,2002-10-30,9.10,9.70,9.07,9.14,179000,9.14 +NASDAQ,MERX,2002-02-13,18.77,19.25,18.15,18.90,99800,18.90 +NASDAQ,MERX,2002-01-09,18.84,19.40,18.29,18.34,107300,18.34 +NASDAQ,MERX,2001-07-03,17.89,17.89,17.52,17.52,57300,17.52 +NASDAQ,MERX,2001-06-07,19.94,20.40,19.23,19.57,451600,19.57 +NASDAQ,MERX,2001-01-16,16.25,16.44,14.56,15.44,322900,15.44 +NASDAQ,MERX,2000-07-25,50.00,56.06,49.88,55.50,294800,37.00 +NASDAQ,MERX,2000-04-14,19.25,20.00,17.00,17.38,33200,11.58 +NASDAQ,MERX,1999-04-28,5.00,5.00,4.88,4.88,8600,3.25 +NASDAQ,MERX,1999-03-31,5.50,5.50,5.12,5.19,5000,3.46 +NASDAQ,MERX,1999-03-18,6.00,6.50,6.00,6.25,18200,4.17 +NASDAQ,MERX,1998-12-24,6.00,6.06,5.56,5.81,47100,3.88 +NASDAQ,MERX,1997-12-09,15.75,15.88,15.75,15.88,16000,10.58 +NASDAQ,MERX,1997-07-08,16.75,17.00,16.63,16.94,19600,11.29 +NASDAQ,MERX,1997-05-27,16.50,16.75,16.25,16.63,18800,11.08 +NASDAQ,MERX,1996-09-17,18.50,19.25,18.50,19.00,21600,12.67 +NASDAQ,MERX,1996-08-06,18.00,18.50,17.25,18.25,20100,12.17 +NASDAQ,MERX,1996-06-21,21.75,22.00,19.75,21.00,732400,14.00 +NASDAQ,MERX,1996-03-15,31.63,34.25,31.50,34.00,278700,22.67 +NASDAQ,MERX,1995-02-22,22.37,22.75,22.37,22.75,5600,15.17 +NASDAQ,MERX,1995-02-02,23.25,23.25,22.50,23.00,16000,15.33 +NASDAQ,MERX,1994-07-14,9.25,9.25,8.87,9.25,12000,6.17 +NASDAQ,MCRI,2009-06-19,7.38,7.46,7.18,7.28,277000,7.28 +NASDAQ,MCRI,2009-02-19,8.65,8.97,8.36,8.77,79400,8.77 +NASDAQ,MCRI,2009-01-07,11.98,12.26,11.22,11.62,128400,11.62 +NASDAQ,MCRI,2008-11-21,6.19,7.10,5.75,7.09,191100,7.09 +NASDAQ,MCRI,2007-11-14,27.68,28.45,27.00,27.05,142400,27.05 +NASDAQ,MCRI,2007-08-09,25.45,25.45,22.11,22.22,486500,22.22 +NASDAQ,MCRI,2006-07-18,23.93,24.49,23.65,24.10,78800,24.10 +NASDAQ,MCRI,2006-05-26,28.95,28.95,28.10,28.26,103500,28.26 +NASDAQ,MCRI,2005-06-22,20.31,21.70,20.15,21.12,239000,21.12 +NASDAQ,MCRI,2005-06-01,20.27,20.67,19.80,20.00,126900,20.00 +NASDAQ,MCRI,2005-05-04,18.43,19.63,18.25,19.29,198300,19.29 +NASDAQ,MCRI,2005-03-29,39.75,39.75,37.23,37.76,341000,18.88 +NASDAQ,MCRI,2004-04-15,14.24,14.24,13.50,13.76,25800,6.88 +NASDAQ,MCRI,2004-04-08,14.72,14.84,14.46,14.84,16400,7.42 +NASDAQ,MCRI,2004-03-31,13.95,14.25,13.88,13.88,13400,6.94 +NASDAQ,MCRI,2003-12-17,10.00,10.00,9.25,9.90,765600,4.95 +NASDAQ,MCRI,2003-01-28,9.85,10.06,9.75,10.02,19000,5.01 +NASDAQ,MCRI,2002-10-15,12.82,13.50,12.25,12.87,22800,6.43 +NASDAQ,MCRI,2002-09-18,13.04,13.29,12.75,12.80,66400,6.40 +NASDAQ,MCRI,2002-08-02,11.62,11.62,11.00,11.00,6400,5.50 +NASDAQ,MCRI,2002-04-12,11.00,11.00,11.00,11.00,3600,5.50 +NASDAQ,MCRI,2001-08-06,5.25,5.25,5.06,5.07,3200,2.54 +NASDAQ,MCRI,2001-05-17,4.70,5.45,4.70,5.45,1200,2.72 +NASDAQ,MCRI,2001-01-17,5.00,5.62,5.00,5.50,14000,2.75 +NASDAQ,MCRI,2000-03-27,5.44,5.44,5.44,5.44,000,2.72 +NASDAQ,MCRI,1999-12-29,5.69,5.94,5.62,5.94,18800,2.97 +NASDAQ,MCRI,1999-11-11,6.25,6.25,5.87,6.25,6600,3.12 +NASDAQ,MCRI,1998-12-15,5.38,5.38,5.25,5.38,15800,2.69 +NASDAQ,MCRI,1998-01-12,5.12,5.69,5.12,5.69,4800,2.84 +NASDAQ,MCRI,1996-12-17,2.75,2.75,2.38,2.38,64400,1.19 +NASDAQ,MCRI,1996-11-07,2.87,2.87,2.87,2.87,2000,1.44 +NASDAQ,MCRI,1996-05-08,4.12,4.12,3.75,3.75,10800,1.88 +NASDAQ,MCRI,1996-04-25,3.50,4.12,3.50,3.75,10600,1.88 +NASDAQ,MCRI,1996-01-16,3.50,3.75,3.50,3.50,22800,1.75 +NASDAQ,MCRI,1995-08-24,5.75,5.75,5.62,5.62,10200,2.81 +NASDAQ,MCRI,1995-03-10,4.25,4.25,4.25,4.25,1200,2.13 +NASDAQ,MCRI,1995-03-01,5.25,5.25,5.00,5.00,2000,2.50 +NASDAQ,MCRI,1995-01-12,5.50,5.50,5.25,5.25,10800,2.62 +NASDAQ,MCRI,1994-09-28,7.25,7.25,7.25,7.25,3600,3.63 +NASDAQ,MCBF,2009-11-24,2.69,2.69,2.62,2.65,1700,2.65 +NASDAQ,MCBF,2009-09-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,MCBF,2009-04-27,3.29,3.31,3.28,3.31,1400,3.19 +NASDAQ,MCBF,2009-04-16,3.30,3.30,3.30,3.30,600,3.18 +NASDAQ,MCBF,2008-11-26,3.65,3.89,3.55,3.89,1100,3.58 +NASDAQ,MCBF,2008-03-05,9.99,9.99,9.70,9.70,3800,8.75 +NASDAQ,MCBF,2007-07-23,12.25,12.25,12.25,12.25,400,10.81 +NASDAQ,MCBF,2007-03-21,11.73,11.85,11.73,11.85,2200,10.40 +NASDAQ,MCBF,2006-11-15,10.20,10.50,10.18,10.50,4400,9.10 +NASDAQ,MCBF,2006-09-05,12.00,12.00,12.00,12.00,000,10.41 +NASDAQ,MCBF,2006-06-30,12.32,12.43,12.32,12.43,1700,10.72 +NASDAQ,MCBF,2006-04-19,11.71,11.80,11.65,11.65,2500,10.00 +NASDAQ,MCBF,2005-09-15,12.50,12.50,12.50,12.50,1000,10.62 +NASDAQ,MCBF,2005-09-14,12.33,12.67,12.33,12.51,400,10.63 +NASDAQ,MCBF,2005-06-27,12.25,12.25,12.25,12.25,1000,10.37 +NASDAQ,MCBF,2004-04-29,14.05,14.37,13.40,13.75,17000,11.42 +NASDAQ,MCBF,2004-02-24,15.50,15.75,15.50,15.75,1100,13.04 +NASDAQ,MCBF,2003-10-23,15.55,15.70,15.51,15.51,4600,12.80 +NASDAQ,MSFG,2009-12-04,5.27,5.39,5.10,5.30,47800,5.30 +NASDAQ,MSFG,2009-11-03,5.70,5.80,5.63,5.74,34300,5.73 +NASDAQ,MSFG,2009-07-15,7.07,7.54,6.93,7.52,40400,7.44 +NASDAQ,MSFG,2009-03-23,8.75,10.71,8.75,10.71,93000,10.54 +NASDAQ,MSFG,2007-02-21,17.09,17.30,17.05,17.26,13200,15.38 +NASDAQ,MSFG,2005-09-14,18.76,18.85,18.25,18.27,15400,14.92 +NASDAQ,MSFG,2004-08-10,18.36,18.36,18.01,18.30,5000,13.78 +NASDAQ,MSFG,2004-02-27,35.45,35.75,35.01,35.47,8600,17.61 +NASDAQ,MSFG,2003-05-14,24.11,24.50,24.11,24.14,24500,11.18 +NASDAQ,MSFG,2001-11-29,16.50,16.70,16.50,16.50,3000,6.61 +NASDAQ,MSFG,2001-11-21,16.30,16.30,16.30,16.30,000,6.47 +NASDAQ,MSFG,2001-10-18,16.30,16.30,16.30,16.30,200,6.47 +NASDAQ,MSFG,2001-10-17,16.45,16.45,16.45,16.45,2100,6.53 +NASDAQ,MSFG,2001-07-11,16.68,16.75,16.65,16.65,6000,6.54 +NASDAQ,MSFG,2000-11-30,14.75,14.75,14.75,14.75,000,5.35 +NASDAQ,MSFG,2000-10-17,14.50,14.50,14.50,14.50,000,5.20 +NASDAQ,MSFG,2000-06-19,16.00,16.00,16.00,16.00,1600,5.68 +NASDAQ,MSFG,2000-01-28,18.00,18.00,17.75,17.75,3300,6.18 +NASDAQ,MSFG,1999-04-28,20.25,20.25,20.00,20.00,5500,6.79 +NASDAQ,MSFG,1999-01-04,22.00,22.00,22.00,22.00,10500,7.41 +NASDAQ,MSFG,1998-09-15,25.00,25.00,25.00,25.00,10500,8.36 +NASDAQ,MSFG,1997-05-15,40.00,40.00,40.00,40.00,000,6.45 +NASDAQ,MSFG,1997-04-16,33.50,33.75,33.00,33.75,4400,5.44 +NASDAQ,MSFG,1995-01-18,20.50,20.75,20.50,20.75,6800,3.13 +NASDAQ,MSFG,1994-06-22,22.25,22.25,22.25,22.25,000,3.30 +NASDAQ,MSFG,1994-04-19,23.50,23.50,22.75,22.75,13200,3.35 +NASDAQ,MSFG,1993-08-18,24.00,24.00,24.00,24.00,4400,3.48 +NASDAQ,MSFG,1993-07-15,25.25,25.75,25.00,25.00,16900,3.63 +NASDAQ,MSFG,1993-02-02,21.87,21.87,21.87,21.87,000,3.14 +NASDAQ,MSFG,1992-09-11,18.25,18.50,18.25,18.50,19300,2.64 +NASDAQ,MSFG,1992-06-25,16.00,16.25,16.00,16.25,4400,2.30 +NASDAQ,NUAN,2009-11-12,14.07,14.21,13.71,13.72,1671000,13.72 +NASDAQ,NUAN,2009-08-10,13.99,14.48,13.88,14.22,6128000,14.22 +NASDAQ,NUAN,2009-03-24,10.77,11.00,10.50,10.85,3025000,10.85 +NASDAQ,NUAN,2009-01-28,10.47,10.84,10.42,10.75,1525300,10.75 +NASDAQ,NUAN,2008-11-18,7.69,7.75,7.15,7.42,3275900,7.42 +NASDAQ,NUAN,2007-10-30,21.09,21.88,20.92,21.20,1653900,21.20 +NASDAQ,NUAN,2006-11-24,10.60,10.69,10.40,10.59,663000,10.59 +NASDAQ,NUAN,2006-10-17,9.92,9.96,9.72,9.83,1439600,9.83 +NASDAQ,NUAN,2006-09-21,8.27,8.57,8.21,8.30,2210000,8.30 +NASDAQ,NUAN,2006-09-05,7.90,8.12,7.84,8.00,2187900,8.00 +NASDAQ,NUAN,2006-05-23,9.66,10.07,9.61,9.75,1884500,9.75 +NASDAQ,NUAN,2004-12-23,4.10,4.24,4.10,4.13,545500,4.13 +NASDAQ,NUAN,2003-10-29,5.73,5.73,5.37,5.50,291800,5.50 +NASDAQ,NUAN,2003-10-07,4.39,5.18,4.39,5.18,2268100,5.18 +NASDAQ,NUAN,2002-09-20,3.60,3.83,3.45,3.55,754100,3.55 +NASDAQ,NUAN,2002-07-18,6.95,6.96,6.32,6.50,515300,6.50 +NASDAQ,NUAN,2002-05-02,6.48,6.50,6.16,6.22,290000,6.22 +NASDAQ,NUAN,2002-04-02,6.53,6.88,6.25,6.74,1250900,6.74 +NASDAQ,NUAN,2002-02-27,3.50,3.74,3.47,3.52,176900,3.52 +NASDAQ,NUAN,2001-05-01,1.70,1.70,1.11,1.44,413800,1.44 +NASDAQ,NUAN,2001-02-22,1.00,1.19,1.00,1.12,31000,1.12 +NASDAQ,NUAN,2001-02-15,1.44,1.47,1.28,1.31,64700,1.31 +NASDAQ,NUAN,2001-02-13,1.69,1.75,1.50,1.59,223300,1.59 +NASDAQ,NUAN,2000-06-22,2.94,3.00,2.75,2.81,125100,2.81 +NASDAQ,NUAN,2000-03-06,5.12,5.25,4.88,5.00,1096200,5.00 +NASDAQ,NUAN,1999-10-05,2.22,2.44,2.19,2.38,36600,2.38 +NASDAQ,NUAN,1999-08-04,2.97,3.00,2.87,2.94,136300,2.94 +NASDAQ,NUAN,1999-08-02,2.77,3.06,2.75,3.00,115500,3.00 +NASDAQ,NUAN,1999-01-27,1.53,1.56,1.41,1.47,76100,1.47 +NASDAQ,NUAN,1998-04-15,3.38,3.69,3.38,3.69,139900,3.69 +NASDAQ,NUAN,1998-01-26,1.78,1.81,1.56,1.81,147100,1.81 +NASDAQ,NUAN,1997-07-09,3.25,3.50,3.25,3.48,40300,3.48 +NASDAQ,NUAN,1997-04-18,3.75,4.00,3.50,3.64,64000,3.64 +NASDAQ,NUAN,1996-03-27,14.50,14.50,14.25,14.50,41500,14.50 +NASDAQ,NVLS,2010-01-07,23.34,23.48,23.05,23.38,1286100,23.38 +NASDAQ,NVLS,2009-10-01,21.10,21.44,19.88,19.89,5488000,19.89 +NASDAQ,NVLS,2009-08-26,18.56,19.02,18.28,18.96,8202700,18.96 +NASDAQ,NVLS,2009-03-18,13.96,14.73,13.72,14.69,4466700,14.69 +NASDAQ,NVLS,2008-10-10,14.90,16.13,14.50,15.30,7813100,15.30 +NASDAQ,NVLS,2008-08-25,22.74,22.99,22.47,22.64,3204800,22.64 +NASDAQ,NVLS,2008-08-04,20.46,21.00,20.44,20.64,2481000,20.64 +NASDAQ,NVLS,2008-03-19,22.59,22.66,21.40,21.41,3706300,21.41 +NASDAQ,NVLS,2008-03-07,21.46,22.19,21.46,21.80,3494800,21.80 +NASDAQ,NVLS,2007-10-26,27.84,27.93,27.00,27.31,3941600,27.31 +NASDAQ,NVLS,2007-10-15,28.31,28.45,27.84,27.96,4241100,27.96 +NASDAQ,NVLS,2007-09-10,27.40,27.46,26.93,27.02,2583800,27.02 +NASDAQ,NVLS,2006-09-29,27.96,27.96,27.48,27.66,1637200,27.66 +NASDAQ,NVLS,2006-07-07,24.49,24.57,23.81,23.91,3441200,23.91 +NASDAQ,NVLS,2006-06-23,24.64,24.65,23.96,24.10,2992200,24.10 +NASDAQ,NVLS,2006-05-23,23.15,23.24,22.52,22.52,2914200,22.52 +NASDAQ,NVLS,2005-12-08,25.33,25.57,24.60,24.79,3530600,24.79 +NASDAQ,NVLS,2005-10-24,21.99,22.10,21.71,22.10,3537600,22.10 +NASDAQ,NVLS,2003-08-06,35.21,36.70,34.73,36.09,8541800,36.09 +NASDAQ,NVLS,2003-08-05,36.69,36.73,35.20,35.20,5633800,35.20 +NASDAQ,NVLS,2003-03-26,29.75,30.45,29.54,30.12,7829000,30.12 +NASDAQ,NVLS,2002-11-13,30.96,31.67,30.41,30.90,12478900,30.90 +NASDAQ,NVLS,2002-09-03,23.95,24.25,22.91,22.95,9119600,22.95 +NASDAQ,NVLS,2002-04-17,53.11,54.10,52.15,53.53,9940200,53.53 +NASDAQ,NVLS,2002-04-09,50.36,50.91,47.60,48.08,7588800,48.08 +NASDAQ,NVLS,2001-07-20,46.74,48.10,46.55,47.25,12707300,47.25 +NASDAQ,NVLS,2001-05-23,55.35,55.40,52.50,52.85,7408700,52.85 +NASDAQ,NVLS,2001-03-15,48.00,48.25,42.88,43.06,10933900,43.06 +NASDAQ,NVLS,2000-09-06,59.88,60.62,58.12,60.00,4365100,60.00 +NASDAQ,NVLS,2000-06-13,50.44,51.56,48.88,51.56,3223700,51.56 +NASDAQ,NVLS,1999-01-08,67.50,69.44,62.69,65.56,4010400,21.85 +NASDAQ,NVLS,1998-10-16,33.44,33.75,31.63,32.06,3176400,10.69 +NASDAQ,NVLS,1998-06-16,34.75,36.00,34.06,35.94,5694000,11.98 +NASDAQ,NVLS,1998-06-15,30.94,35.00,30.50,33.25,11719500,11.08 +NASDAQ,NVLS,1998-01-09,31.88,32.62,28.75,29.81,6143700,9.94 +NASDAQ,NVLS,1997-12-16,31.75,33.50,30.50,31.50,5533200,10.50 +NASDAQ,NVLS,1997-09-18,109.50,112.25,108.25,111.00,9822600,18.50 +NASDAQ,NVLS,1997-07-09,94.62,96.38,91.75,93.00,10174800,15.50 +NASDAQ,NVLS,1996-10-21,43.00,44.00,41.75,42.00,2026200,7.00 +NASDAQ,NVLS,1996-05-22,54.00,56.75,51.50,52.25,10503600,8.71 +NASDAQ,NVLS,1996-04-12,44.50,44.75,43.00,43.75,2592600,7.29 +NASDAQ,NVLS,1996-01-10,47.00,49.00,45.50,47.25,10055400,7.88 +NASDAQ,NVLS,1995-12-15,55.75,56.25,54.25,55.00,3126000,9.17 +NASDAQ,NVLS,1994-12-22,48.75,49.25,46.00,46.50,6862800,7.75 +NASDAQ,NVLS,1994-10-24,51.00,52.00,50.25,51.13,3673800,8.52 +NASDAQ,NVLS,1994-10-03,47.50,47.50,45.00,45.00,2051400,7.50 +NASDAQ,NVLS,1993-07-13,24.25,24.50,24.00,24.38,801600,4.06 +NASDAQ,NVLS,1993-05-07,19.50,20.50,19.50,19.75,526200,3.29 +NASDAQ,NVLS,1993-04-01,15.75,16.50,15.38,16.25,2937600,2.71 +NASDAQ,NVLS,1993-02-17,14.50,14.50,14.00,14.00,718200,2.33 +NASDAQ,NVLS,1992-12-11,16.00,16.50,16.00,16.00,1383000,2.67 +NASDAQ,NVLS,1992-07-13,9.50,10.50,9.50,10.00,609600,1.67 +NASDAQ,NVLS,1992-05-29,11.00,11.75,11.00,11.13,178800,1.85 +NASDAQ,NVLS,1991-06-24,17.50,17.75,17.25,17.50,639000,2.92 +NASDAQ,NVLS,1990-08-24,11.50,12.50,11.25,12.25,1914600,2.04 +NASDAQ,NVLS,1990-05-17,23.00,24.37,22.75,24.37,5000400,2.03 +NASDAQ,NNBR,2009-12-18,4.06,4.23,3.96,4.23,22600,4.23 +NASDAQ,NNBR,2008-10-24,7.91,7.96,7.50,7.72,161100,7.72 +NASDAQ,NNBR,2008-09-30,12.58,13.12,12.50,12.85,150900,12.85 +NASDAQ,NNBR,2008-09-23,14.74,14.88,13.18,13.63,132700,13.63 +NASDAQ,NNBR,2008-04-03,9.84,10.23,9.68,9.98,18500,9.80 +NASDAQ,NNBR,2008-03-11,9.18,9.18,8.18,8.99,29700,8.82 +NASDAQ,NNBR,2008-01-31,8.30,8.50,8.17,8.45,32900,8.29 +NASDAQ,NNBR,2007-01-24,12.51,12.63,12.41,12.62,72200,12.03 +NASDAQ,NNBR,2006-10-18,12.64,12.83,12.39,12.75,38000,12.06 +NASDAQ,NNBR,2006-08-07,11.96,12.05,11.80,11.96,113000,11.24 +NASDAQ,NNBR,2006-06-30,12.56,12.58,12.32,12.35,239800,11.60 +NASDAQ,NNBR,2006-06-28,12.32,12.45,12.10,12.33,43800,11.58 +NASDAQ,NNBR,2006-02-23,12.58,12.76,12.43,12.72,80500,11.80 +NASDAQ,NNBR,2006-01-26,12.00,12.28,11.99,12.25,22400,11.37 +NASDAQ,NNBR,2005-12-20,9.99,10.03,9.77,9.91,58100,9.20 +NASDAQ,NNBR,2004-08-17,10.14,10.14,9.97,10.07,52600,8.96 +NASDAQ,NNBR,2004-07-27,11.00,11.91,11.00,11.55,87700,10.28 +NASDAQ,NNBR,2004-02-04,12.64,12.66,12.10,12.10,75400,10.63 +NASDAQ,NNBR,2003-12-26,12.25,12.40,12.10,12.35,9400,10.85 +NASDAQ,NNBR,2003-09-02,12.76,13.47,12.52,13.34,77100,11.64 +NASDAQ,NNBR,2003-05-28,10.95,10.95,10.49,10.67,52100,9.18 +NASDAQ,NNBR,2002-06-25,10.67,10.90,10.31,10.80,7300,9.06 +NASDAQ,NNBR,2002-05-24,11.20,11.20,10.67,10.90,6000,9.08 +NASDAQ,NNBR,2002-05-15,10.85,10.97,10.50,10.90,30400,9.08 +NASDAQ,NNBR,2002-03-13,9.95,10.10,9.95,10.10,2600,8.41 +NASDAQ,NNBR,2001-11-12,9.59,9.64,9.40,9.64,1000,7.90 +NASDAQ,NNBR,2001-08-29,9.00,9.00,8.90,8.96,11400,7.34 +NASDAQ,NNBR,2001-08-21,9.50,9.50,9.29,9.30,1900,7.62 +NASDAQ,NNBR,2001-05-17,8.30,8.72,8.30,8.65,12300,6.97 +NASDAQ,NNBR,2001-05-01,7.20,7.60,7.20,7.60,11700,6.12 +NASDAQ,NNBR,2001-04-17,6.80,7.05,6.80,7.00,10000,5.64 +NASDAQ,NNBR,1999-06-11,5.75,5.94,5.63,5.94,12500,4.46 +NASDAQ,NNBR,1999-05-21,5.94,6.00,5.91,6.00,6100,4.45 +NASDAQ,NNBR,1999-01-27,5.75,5.75,5.25,5.44,26300,3.97 +NASDAQ,NNBR,1998-09-29,7.00,7.75,7.00,7.63,16700,5.50 +NASDAQ,NNBR,1997-12-11,9.00,9.13,8.75,8.75,19700,6.16 +NASDAQ,NNBR,1997-10-14,10.63,10.63,10.50,10.50,10900,7.32 +NASDAQ,NNBR,1997-09-25,11.75,11.75,11.38,11.50,2300,8.02 +NASDAQ,NNBR,1997-07-31,12.25,12.63,11.63,12.50,737700,8.66 +NASDAQ,NNBR,1997-06-16,12.63,13.13,12.38,12.75,67000,8.83 +NASDAQ,NNBR,1997-03-04,11.25,11.50,11.00,11.13,54100,7.66 +NASDAQ,NNBR,1996-06-17,22.75,22.75,22.00,22.37,18400,15.12 +NASDAQ,NNBR,1996-03-14,20.75,21.00,20.25,20.50,194400,13.82 +NASDAQ,NNBR,1995-09-07,19.00,19.50,19.00,19.50,4200,8.73 +NASDAQ,NNBR,1994-12-21,18.75,18.75,18.75,18.75,7600,5.52 +NASDAQ,NNBR,1994-11-02,20.25,21.00,20.25,21.00,8100,6.19 +NASDAQ,NOVL,2010-02-03,4.83,4.85,4.74,4.82,5394100,4.82 +NASDAQ,NOVL,2009-12-23,4.18,4.18,4.09,4.13,2411500,4.13 +NASDAQ,NOVL,2008-11-28,4.48,4.60,4.42,4.55,1350100,4.55 +NASDAQ,NOVL,2008-08-05,5.44,5.48,5.26,5.40,8471100,5.40 +NASDAQ,NOVL,2007-12-20,6.83,6.90,6.77,6.87,2675200,6.87 +NASDAQ,NOVL,2007-10-29,7.49,7.56,7.38,7.41,3819900,7.41 +NASDAQ,NOVL,2007-10-02,7.63,7.72,7.52,7.72,2682300,7.72 +NASDAQ,NOVL,2007-08-27,6.90,6.98,6.86,6.90,4307000,6.90 +NASDAQ,NOVL,2007-02-12,7.05,7.16,7.01,7.10,3876400,7.10 +NASDAQ,NOVL,2005-11-29,7.85,7.92,7.67,7.71,4570200,7.71 +NASDAQ,NOVL,2005-04-06,6.10,6.10,5.97,6.01,6463900,6.01 +NASDAQ,NOVL,2004-12-14,6.72,6.85,6.66,6.79,10664400,6.79 +NASDAQ,NOVL,2004-01-07,10.78,10.83,10.55,10.70,8625600,10.70 +NASDAQ,NOVL,2004-01-05,10.61,10.86,10.61,10.70,7496100,10.70 +NASDAQ,NOVL,2003-08-25,4.38,4.49,4.25,4.47,3176000,4.47 +NASDAQ,NOVL,2003-07-03,3.44,3.49,3.38,3.47,1157800,3.47 +NASDAQ,NOVL,2003-01-27,3.26,3.40,3.10,3.12,1431800,3.12 +NASDAQ,NOVL,2001-07-12,5.10,5.11,4.83,5.03,2980700,5.03 +NASDAQ,NOVL,2001-04-02,5.06,5.16,4.75,4.84,2262400,4.84 +NASDAQ,NOVL,2000-10-25,8.09,8.44,8.00,8.03,3018500,8.03 +NASDAQ,NOVL,2000-07-13,9.12,9.38,9.00,9.22,3118200,9.22 +NASDAQ,NOVL,2000-06-13,8.75,9.06,8.56,9.06,3764500,9.06 +NASDAQ,NOVL,1999-07-15,29.81,30.00,29.12,29.19,3128500,29.19 +NASDAQ,NOVL,1998-09-02,10.63,10.81,10.50,10.50,3675800,10.50 +NASDAQ,NOVL,1998-03-06,10.75,11.12,10.25,10.37,6530900,10.37 +NASDAQ,NOVL,1998-02-03,7.37,8.00,7.19,7.97,4276500,7.97 +NASDAQ,NOVL,1997-10-01,8.97,9.00,8.50,8.64,2447600,8.64 +NASDAQ,NOVL,1997-04-15,9.62,9.88,9.50,9.56,1327500,9.56 +NASDAQ,NOVL,1997-03-26,10.50,10.50,10.12,10.37,3290000,10.37 +NASDAQ,NOVL,1997-02-03,12.88,13.00,12.13,12.25,5709000,12.25 +NASDAQ,NOVL,1997-01-22,11.12,11.12,10.88,11.00,5348700,11.00 +NASDAQ,NOVL,1995-09-05,18.25,19.12,17.87,19.12,6034900,19.12 +NASDAQ,NOVL,1995-07-20,19.25,19.37,18.38,18.62,6043900,18.62 +NASDAQ,NOVL,1995-06-20,19.88,20.62,19.75,20.38,6259800,20.38 +NASDAQ,NOVL,1995-04-24,20.87,21.75,20.87,21.62,5899900,21.62 +NASDAQ,NOVL,1994-12-02,19.63,19.75,18.88,19.50,2908700,19.50 +NASDAQ,NOVL,1994-05-24,17.50,18.88,17.50,18.88,4364600,18.88 +NASDAQ,NOVL,1994-01-19,22.75,23.50,22.63,22.75,2627800,22.75 +NASDAQ,NOVL,1993-12-03,25.25,25.37,24.50,25.25,7175600,25.25 +NASDAQ,NOVL,1993-08-18,21.50,22.75,21.50,22.25,3791000,22.25 +NASDAQ,NOVL,1993-07-26,23.50,24.00,21.00,21.25,10845400,21.25 +NASDAQ,NOVL,1993-03-15,35.00,35.00,34.00,34.37,4052200,34.37 +NASDAQ,NOVL,1992-12-18,27.50,29.00,27.50,28.75,4041800,28.75 +NASDAQ,NOVL,1992-06-17,52.75,53.00,51.25,51.75,3057200,25.88 +NASDAQ,NOVL,1991-12-04,53.75,55.75,53.75,55.00,3918800,27.50 +NASDAQ,NOVL,1991-11-26,48.50,48.75,46.25,48.50,3054200,24.25 +NASDAQ,NOVL,1991-11-25,50.00,50.00,48.00,48.25,2051400,24.13 +NASDAQ,NOVL,1990-06-18,54.75,55.00,54.00,54.75,6573600,6.84 +NASDAQ,NOVL,1989-12-29,30.50,31.25,30.50,31.00,1381600,3.88 +NASDAQ,NOVL,1989-11-22,25.25,26.25,25.00,25.75,8378400,3.22 +NASDAQ,NOVL,1989-11-14,25.00,25.25,24.75,25.00,2523200,3.13 +NASDAQ,NOVL,1989-11-02,28.25,28.50,26.50,27.00,5353600,3.38 +NASDAQ,NOVL,1988-12-30,29.75,30.25,29.62,30.00,2271200,3.75 +NASDAQ,NOVL,1988-08-23,25.25,25.50,24.50,24.75,2042400,3.09 +NASDAQ,NCOC,2009-09-17,1.28,1.30,1.11,1.20,1127300,1.20 +NASDAQ,NCOC,2008-07-17,6.07,6.14,5.33,5.49,1601300,5.49 +NASDAQ,NCOC,2008-07-16,6.28,6.38,5.95,6.09,930600,6.09 +NASDAQ,NCOC,2008-05-12,5.06,5.10,5.02,5.10,63900,5.10 +NASDAQ,NCOC,2008-01-09,5.08,5.08,4.80,5.01,24000,5.01 +NASDAQ,NCOC,2007-12-24,5.29,5.65,5.28,5.50,89800,5.50 +NASDAQ,NCOC,2007-11-13,3.05,3.15,3.03,3.12,28500,3.12 +NASDAQ,NCOC,2007-11-07,3.39,3.39,3.15,3.20,93800,3.20 +NASDAQ,NCOC,2007-09-04,3.04,3.04,2.75,2.91,49500,2.91 +NASDAQ,NCOC,2007-01-03,5.93,6.09,5.69,5.72,12100,5.72 +NASDAQ,NCOC,2006-09-29,5.40,5.80,5.40,5.75,32500,5.75 +NASDAQ,NCOC,2006-07-26,6.26,6.50,5.88,6.06,22000,6.06 +NASDAQ,NCOC,2005-02-03,10.00,10.00,9.90,10.00,12100,10.00 +NASDAQ,NYMT,2010-02-04,6.74,6.74,6.50,6.54,46300,6.54 +NASDAQ,NYMT,2010-01-15,6.95,6.98,6.75,6.85,19500,6.85 +NASDAQ,NYMT,2009-03-24,3.03,3.03,3.03,3.03,400,2.57 +NASDAQ,NYMT,2008-12-16,2.24,2.24,2.24,2.24,000,1.82 +NASDAQ,NYMT,2008-08-22,4.16,4.42,4.16,4.42,300,3.44 +NASDAQ,NYMT,2008-03-10,4.10,4.10,3.50,3.75,21600,5.51 +NASDAQ,NYMT,2007-11-15,3.40,3.41,3.20,3.41,12500,5.01 +NASDAQ,NYMT,2007-09-13,0.95,0.96,0.94,0.95,19400,6.98 +NASDAQ,NYMT,2007-05-31,2.02,2.06,2.01,2.01,7200,14.76 +NASDAQ,NYMT,2007-05-16,2.16,2.20,2.10,2.20,14400,16.16 +NASDAQ,NYMT,2007-03-05,2.93,2.95,2.72,2.75,7000,19.77 +NASDAQ,NYMT,2006-11-06,3.92,3.95,3.86,3.88,5100,27.44 +NASDAQ,NYMT,2006-08-31,3.98,4.03,3.97,4.00,6700,27.26 +NASDAQ,NYMT,2006-06-22,4.14,4.20,4.01,4.13,2900,27.16 +NASDAQ,NYMT,2006-03-15,4.53,4.65,4.51,4.60,16300,29.47 +NASDAQ,NYMT,2006-02-17,5.60,5.77,5.59,5.70,9800,36.51 +NASDAQ,NYMT,2006-01-23,6.05,6.12,5.95,5.95,5400,38.11 +NASDAQ,NYMT,2005-11-29,5.97,6.02,5.82,5.91,6400,36.68 +NASDAQ,NYMT,2005-11-15,6.05,6.15,5.80,5.93,4800,36.80 +NASDAQ,NYMT,2005-10-17,6.09,6.63,6.03,6.45,7600,40.03 +NASDAQ,NYMT,2005-08-24,7.96,7.96,7.90,7.91,4200,47.71 +NASDAQ,NYMT,2005-05-19,9.35,9.36,9.29,9.29,2400,54.59 +NASDAQ,NYMT,2004-11-19,9.28,9.35,9.20,9.24,20400,51.83 +NASDAQ,NATH,2009-11-03,14.62,14.70,14.50,14.50,4100,14.50 +NASDAQ,NATH,2009-10-22,14.40,14.74,14.31,14.74,3200,14.74 +NASDAQ,NATH,2008-09-24,15.55,15.99,15.55,15.70,3100,15.70 +NASDAQ,NATH,2007-05-18,15.05,15.05,14.98,15.00,1500,15.00 +NASDAQ,NATH,2007-02-20,15.01,15.10,14.90,14.96,9300,14.96 +NASDAQ,NATH,2006-11-27,13.01,13.01,12.75,12.87,11500,12.87 +NASDAQ,NATH,2006-08-08,12.80,13.25,12.80,13.17,2700,13.17 +NASDAQ,NATH,2005-11-28,9.55,9.72,9.50,9.55,3000,9.55 +NASDAQ,NATH,2005-10-25,8.70,8.70,8.70,8.70,1000,8.70 +NASDAQ,NATH,2005-10-14,8.25,8.64,8.25,8.64,2600,8.64 +NASDAQ,NATH,2005-06-13,9.05,9.05,9.05,9.05,600,9.05 +NASDAQ,NATH,2004-08-09,5.83,5.94,5.83,5.83,7000,5.83 +NASDAQ,NATH,2004-03-08,5.92,5.99,5.76,5.85,7100,5.85 +NASDAQ,NATH,2004-02-20,5.84,5.84,5.72,5.72,17300,5.72 +NASDAQ,NATH,2002-04-05,3.40,3.40,3.40,3.40,4000,3.40 +NASDAQ,NATH,2000-07-28,3.38,3.50,3.38,3.50,24200,3.50 +NASDAQ,NATH,2000-07-24,3.53,3.69,3.50,3.56,19000,3.56 +NASDAQ,NATH,2000-05-23,3.06,3.13,3.00,3.06,5700,3.06 +NASDAQ,NATH,2000-01-21,3.50,3.50,3.38,3.38,15000,3.38 +NASDAQ,NATH,2000-01-10,3.13,3.75,3.13,3.62,92900,3.62 +NASDAQ,NATH,1999-04-27,3.56,3.62,3.56,3.56,22500,3.56 +NASDAQ,NATH,1999-01-07,3.94,4.12,3.94,4.12,29000,4.12 +NASDAQ,NATH,1998-11-04,4.19,4.22,4.00,4.00,19500,4.00 +NASDAQ,NATH,1998-10-08,3.38,3.44,3.34,3.34,18200,3.34 +NASDAQ,NATH,1998-08-24,3.81,3.81,3.62,3.69,27400,3.69 +NASDAQ,NATH,1998-07-30,4.03,4.03,3.75,4.00,47700,4.00 +NASDAQ,NATH,1997-11-03,3.56,3.88,3.56,3.88,4500,3.88 +NASDAQ,NATH,1997-03-05,4.44,4.44,4.25,4.37,3900,4.37 +NASDAQ,NATH,1995-07-31,4.25,4.25,4.00,4.00,5700,4.00 +NASDAQ,NATH,1994-11-10,5.38,5.62,5.38,5.38,4300,5.38 +NASDAQ,NATH,1994-02-08,8.25,8.25,8.00,8.00,4100,8.00 +NASDAQ,NATH,1994-01-21,8.00,8.00,7.75,8.00,7300,8.00 +NASDAQ,NATH,1993-10-15,9.38,9.88,9.38,9.38,26700,9.38 +NASDAQ,NATH,1993-09-24,10.12,10.12,9.75,9.88,65700,9.88 +NASDAQ,NATH,1993-09-08,9.88,10.25,9.50,9.50,28300,9.50 +NASDAQ,NEXC,2009-12-14,0.13,0.15,0.13,0.15,40500,0.15 +NASDAQ,NEXC,2009-04-23,0.14,0.14,0.13,0.13,88800,0.13 +NASDAQ,NEXC,2008-11-19,0.09,0.10,0.08,0.08,568500,0.08 +NASDAQ,NEXC,2008-02-28,4.06,4.16,3.88,3.97,376900,3.97 +NASDAQ,NEXC,2008-02-14,4.16,4.27,4.08,4.19,187100,4.19 +NASDAQ,NEXC,2007-08-01,8.46,8.63,7.75,7.91,895000,7.91 +NASDAQ,NEXC,2007-03-19,9.62,10.00,9.50,10.00,269700,10.00 +NASDAQ,NEXC,2006-01-18,3.26,3.34,3.26,3.31,1397900,3.31 +NASDAQ,NEXC,2005-11-08,3.37,3.40,3.31,3.32,16400,3.32 +NASDAQ,NEXC,2005-11-02,3.35,3.45,3.35,3.38,22400,3.38 +NASDAQ,NEXC,2005-10-19,3.45,3.45,3.39,3.42,20400,3.42 +NASDAQ,NEXC,2005-03-09,3.35,3.40,3.34,3.38,28800,3.38 +NASDAQ,NEXC,2004-11-18,3.39,3.68,3.39,3.66,246600,3.66 +NASDAQ,NEXC,2004-09-21,3.18,3.29,3.09,3.20,362200,3.20 +NASDAQ,NEXC,2003-11-25,4.84,4.97,4.76,4.97,115400,4.97 +NASDAQ,NEXC,2003-08-20,5.88,6.25,5.73,6.10,1012100,6.10 +NASDAQ,NEXC,2003-05-28,5.04,5.29,4.90,5.08,635200,5.08 +NASDAQ,NEXC,2003-05-27,4.70,5.16,4.62,5.03,656800,5.03 +NASDAQ,NEXC,2003-01-27,3.16,3.40,3.15,3.31,227000,3.31 +NASDAQ,NEXC,2003-01-08,3.78,3.82,3.53,3.57,188500,3.57 +NASDAQ,NEXC,2002-11-05,2.64,2.72,2.55,2.65,555800,2.65 +NASDAQ,NEXC,2002-05-24,3.76,3.79,3.60,3.60,113600,3.60 +NASDAQ,NEXC,2001-02-14,28.94,32.06,28.00,31.00,2541500,31.00 +NASDAQ,NEXC,2001-01-19,47.52,50.56,44.50,49.08,3537300,49.08 +NASDAQ,NEXC,2000-12-22,33.62,40.88,33.00,40.81,3065100,40.81 +NASDAQ,NEXC,1999-10-25,43.63,43.69,42.00,42.88,415600,42.88 +NASDAQ,NWLI,2009-06-22,118.60,121.11,113.55,118.61,19000,118.38 +NASDAQ,NWLI,2009-06-17,113.03,118.15,112.00,114.01,11500,113.79 +NASDAQ,NWLI,2008-10-30,200.03,208.96,192.04,200.11,1600,199.72 +NASDAQ,NWLI,2008-06-09,228.50,228.50,223.16,223.16,1000,222.31 +NASDAQ,NWLI,2008-03-28,219.44,219.44,214.61,214.64,1400,213.82 +NASDAQ,NWLI,2008-02-12,184.47,184.47,181.56,181.56,2000,180.87 +NASDAQ,NWLI,2007-09-12,239.40,246.15,239.40,243.97,1400,242.65 +NASDAQ,NWLI,2007-05-17,253.95,254.95,249.98,254.95,7000,253.57 +NASDAQ,NWLI,2007-03-26,248.00,255.00,248.00,253.25,3200,251.87 +NASDAQ,NWLI,2007-03-07,226.66,226.66,224.38,224.38,2000,223.16 +NASDAQ,NWLI,2006-08-15,234.25,234.25,222.81,223.35,11600,221.81 +NASDAQ,NWLI,2006-05-01,229.31,229.31,228.04,228.55,500,226.97 +NASDAQ,NWLI,2006-03-22,225.00,225.02,223.08,223.08,700,221.54 +NASDAQ,NWLI,2005-08-22,200.79,200.99,200.00,200.00,500,198.29 +NASDAQ,NWLI,2005-06-06,195.00,195.00,183.10,194.38,800,192.71 +NASDAQ,NWLI,2005-01-03,166.32,167.64,165.13,166.63,8300,165.20 +NASDAQ,NWLI,2004-09-28,163.00,163.00,161.71,161.91,2200,160.52 +NASDAQ,NWLI,2004-09-13,162.60,163.20,160.85,163.20,2300,161.80 +NASDAQ,NWLI,2004-08-12,155.21,155.21,155.21,155.21,000,153.88 +NASDAQ,NWLI,2004-08-10,154.00,154.47,154.00,154.45,300,153.13 +NASDAQ,NWLI,2004-07-20,159.64,159.99,159.00,159.99,3800,158.62 +NASDAQ,NWLI,2003-08-25,130.01,134.00,130.01,134.00,1600,132.85 +NASDAQ,NWLI,2003-08-12,125.24,126.48,125.24,125.44,600,124.36 +NASDAQ,NWLI,2002-10-28,92.25,93.04,92.00,92.00,700,91.21 +NASDAQ,NWLI,2002-03-15,113.02,114.27,113.02,113.60,2900,112.63 +NASDAQ,NWLI,2001-10-17,110.00,110.43,106.00,107.00,3200,106.08 +NASDAQ,NWLI,2001-09-25,98.66,99.78,96.09,97.79,8400,96.95 +NASDAQ,NWLI,2001-04-19,92.25,93.65,92.25,92.26,500,91.47 +NASDAQ,NWLI,2000-10-19,76.75,76.75,76.31,76.31,200,75.66 +NASDAQ,NWLI,2000-04-06,75.72,78.50,75.72,76.50,2300,75.84 +NASDAQ,NWLI,2000-01-31,69.75,70.00,69.50,70.00,2600,69.40 +NASDAQ,NWLI,1999-08-12,92.00,92.12,92.00,92.00,1400,91.21 +NASDAQ,NWLI,1999-07-28,99.00,99.00,99.00,99.00,100,98.15 +NASDAQ,NWLI,1999-02-11,117.13,117.13,114.25,114.25,400,113.27 +NASDAQ,NWLI,1998-10-06,109.25,109.25,109.25,109.25,200,108.31 +NASDAQ,NWLI,1997-11-13,97.00,97.00,97.00,97.00,1600,96.17 +NASDAQ,NWLI,1997-08-11,87.50,87.50,87.50,87.50,200,86.75 +NASDAQ,NWLI,1997-01-14,84.75,85.50,84.75,85.50,5800,84.77 +NASDAQ,NWLI,1996-08-07,72.50,72.50,70.00,70.00,500,69.40 +NASDAQ,NWLI,1996-08-02,65.62,67.75,65.62,67.75,4400,67.17 +NASDAQ,NWLI,1996-05-14,63.88,63.88,63.88,63.88,1000,63.33 +NASDAQ,NWLI,1995-12-28,55.50,56.00,55.50,55.50,1000,55.02 +NASDAQ,NWLI,1994-11-30,36.00,36.00,33.50,34.50,1800,34.20 +NASDAQ,NWLI,1994-11-14,37.50,37.50,35.00,37.50,3500,37.18 +NASDAQ,NWLI,1994-06-02,38.25,39.50,37.50,38.62,5200,38.29 +NASDAQ,NWLI,1994-01-07,44.50,44.75,44.50,44.50,1900,44.12 +NASDAQ,NWLI,1993-11-11,46.25,46.25,45.25,45.25,1000,44.86 +NASDAQ,NWLI,1993-11-08,46.50,46.50,45.00,45.75,21600,45.36 +NASDAQ,NWLI,1993-08-10,41.25,42.75,41.25,41.75,19500,41.39 +NASDAQ,NWLI,1993-02-05,55.50,55.50,53.50,54.00,29100,53.54 +NASDAQ,NWLI,1991-12-19,25.75,27.00,25.75,27.00,4000,26.77 +NASDAQ,NWLI,1991-11-11,25.50,26.75,25.50,26.75,25000,26.52 +NASDAQ,NWLI,1991-10-14,20.00,20.00,19.25,19.25,4400,19.08 +NASDAQ,NWLI,1991-08-22,16.00,17.25,16.00,17.25,27200,17.10 +NASDAQ,NWLI,1991-04-08,9.25,9.25,9.25,9.25,1000,9.17 +NASDAQ,NWLI,1990-06-06,9.38,9.75,9.38,9.75,2200,9.67 +NASDAQ,NGBF,2009-11-23,0.84,0.87,0.82,0.85,55600,0.85 +NASDAQ,NGBF,2009-11-12,1.00,1.07,0.95,0.95,94200,0.95 +NASDAQ,NGBF,2009-06-30,1.60,1.67,1.42,1.55,90100,1.55 +NASDAQ,NGBF,2008-09-10,3.91,4.10,3.73,4.10,29600,4.10 +NASDAQ,NGBF,2007-11-14,3.70,3.90,3.60,3.80,15000,3.80 +NASDAQ,NGBF,2007-01-22,10.00,10.00,10.00,10.00,600,10.00 +NASDAQ,NEPT,2010-01-29,2.00,2.01,1.92,1.97,82700,1.97 +NASDAQ,NEPT,2009-12-18,1.93,2.05,1.92,1.96,38500,1.96 +NASDAQ,NEPT,2009-09-28,1.75,1.75,1.75,1.75,8000,1.75 +NASDAQ,NEPT,2009-08-18,2.00,2.10,1.95,2.10,1300,2.10 +NASDAQ,NEPT,2009-07-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,NEPT,2009-05-18,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,NEPT,2009-04-03,0.84,0.84,0.84,0.84,000,0.84 +NASDAQ,NEPT,2008-12-19,0.36,0.36,0.35,0.35,2000,0.35 +NASDAQ,NEPT,2008-03-19,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,NEPT,2008-02-19,3.40,3.50,3.40,3.50,200,3.50 +NASDAQ,NEPT,2007-10-26,4.20,4.27,4.00,4.27,3200,4.27 +NASDAQ,NTSC,2009-07-22,4.17,4.20,4.06,4.14,4700,4.14 +NASDAQ,NTSC,2009-06-16,3.22,3.75,3.15,3.68,9900,3.68 +NASDAQ,NTSC,2009-04-30,3.03,3.24,3.03,3.15,2500,3.09 +NASDAQ,NTSC,2009-01-05,3.61,3.75,3.60,3.75,4800,3.68 +NASDAQ,NTSC,2008-07-07,4.67,4.86,4.67,4.80,5900,4.69 +NASDAQ,NTSC,2007-10-19,6.82,6.85,6.82,6.84,1500,6.68 +NASDAQ,NTSC,2007-05-31,6.50,6.58,6.50,6.57,11800,6.42 +NASDAQ,NTSC,2007-05-01,5.51,5.80,5.50,5.60,4800,5.47 +NASDAQ,NTSC,2006-08-01,6.57,6.73,6.51,6.73,6000,6.57 +NASDAQ,NTSC,2005-08-10,5.50,5.65,5.32,5.55,13200,5.42 +NASDAQ,NTSC,2004-12-22,4.75,4.75,4.51,4.75,2700,4.64 +NASDAQ,NTSC,2004-11-22,4.95,5.06,4.95,5.06,16500,4.94 +NASDAQ,NTSC,2004-10-21,5.06,5.14,5.05,5.11,14100,4.99 +NASDAQ,NTSC,2004-03-26,5.00,5.00,5.00,5.00,000,4.88 +NASDAQ,NTSC,2003-12-24,5.00,5.19,5.00,5.03,6800,4.91 +NASDAQ,NTSC,2003-12-17,5.31,5.60,5.31,5.60,2600,5.47 +NASDAQ,NTSC,2003-11-04,4.23,4.37,4.19,4.22,4700,4.12 +NASDAQ,NTSC,2003-11-03,4.38,4.38,4.11,4.30,7300,4.20 +NASDAQ,NTSC,2002-07-29,2.00,2.05,2.00,2.05,6200,2.00 +NASDAQ,NTSC,2002-01-30,1.37,1.48,1.37,1.48,2100,1.45 +NASDAQ,NTSC,2001-10-05,1.32,1.40,1.30,1.40,1900,1.37 +NASDAQ,NTSC,2001-03-02,2.88,3.00,2.88,3.00,13000,2.93 +NASDAQ,NTSC,2000-07-20,4.00,4.00,3.69,3.69,10200,3.60 +NASDAQ,NTSC,2000-04-06,3.25,3.50,3.00,3.31,50300,3.22 +NASDAQ,NTSC,2000-02-11,4.38,4.63,4.13,4.38,63100,4.25 +NASDAQ,NTSC,1999-09-16,3.56,3.81,3.56,3.69,43000,3.58 +NASDAQ,NTSC,1998-10-15,4.56,5.25,4.56,5.03,48800,4.86 +NASDAQ,NTSC,1998-08-07,6.50,7.00,6.50,7.00,22200,6.76 +NASDAQ,NTSC,1998-04-20,7.25,7.88,7.25,7.75,31600,7.48 +NASDAQ,NTSC,1998-01-26,6.81,7.00,6.69,6.81,30200,6.57 +NASDAQ,NTSC,1997-11-12,6.00,6.38,6.00,6.00,49800,5.79 +NASDAQ,NTSC,1997-10-24,8.94,8.94,8.56,8.75,39400,8.44 +NASDAQ,NTSC,1997-06-04,3.75,3.97,3.75,3.88,103800,3.74 +NASDAQ,NTSC,1997-04-22,3.00,3.00,2.75,2.88,17500,2.77 +NASDAQ,NTSC,1996-12-26,2.38,2.44,2.38,2.44,19500,2.35 +NASDAQ,NTSC,1996-12-23,2.44,2.44,2.44,2.44,19200,2.35 +NASDAQ,NTSC,1996-12-16,2.63,2.63,2.38,2.63,8000,2.53 +NASDAQ,NTSC,1995-05-24,1.62,1.87,1.37,1.62,32300,1.55 +NASDAQ,NTSC,1995-05-17,2.00,2.00,2.00,2.00,1400,1.92 +NASDAQ,NTSC,1995-03-22,2.00,2.00,2.00,2.00,800,1.92 +NASDAQ,NTSC,1994-03-18,3.25,3.25,3.25,3.25,800,3.09 +NASDAQ,NTSC,1994-01-14,3.25,3.38,3.00,3.25,13900,3.09 +NASDAQ,NTSC,1993-04-14,1.44,1.44,1.44,1.44,000,1.36 +NASDAQ,NTSC,1991-09-10,1.25,1.25,1.25,1.25,000,1.18 +NASDAQ,NTSC,1991-03-21,1.37,1.37,1.37,1.37,31400,1.30 +NASDAQ,NTSC,1991-01-04,1.19,1.19,1.19,1.19,600,1.13 +NASDAQ,NTSC,1990-09-26,1.12,1.12,1.12,1.12,500,1.06 +NASDAQ,NTSC,1990-08-27,1.25,1.44,1.25,1.44,22500,1.36 +NASDAQ,NTSC,1990-06-28,1.50,1.50,1.50,1.50,1600,1.42 +NASDAQ,NRGP,2007-07-20,52.25,52.48,51.81,52.47,16800,43.64 +NASDAQ,NRGP,2007-07-03,49.75,51.00,49.75,50.00,24700,41.58 +NASDAQ,NRGP,2007-05-15,56.09,56.09,55.10,55.10,1800,45.83 +NASDAQ,NRGP,2006-12-28,40.09,40.23,40.07,40.07,1600,32.68 +NASDAQ,NRGP,2006-11-16,36.15,37.41,36.01,36.50,7700,29.77 +NASDAQ,NRGP,2006-09-11,33.50,33.60,33.50,33.60,24100,27.11 +NASDAQ,NRGP,2006-07-17,31.43,31.85,31.09,31.85,8700,25.42 +NASDAQ,NRGP,2005-12-07,37.00,37.25,36.85,37.14,9300,29.13 +NASDAQ,NBTF,2009-10-07,16.00,16.00,16.00,16.00,000,15.72 +NASDAQ,NBTF,2009-06-11,15.00,15.00,15.00,15.00,400,14.17 +NASDAQ,NBTF,2009-05-22,14.99,14.99,14.99,14.99,000,14.16 +NASDAQ,NBTF,2009-05-19,14.99,14.99,14.99,14.99,000,14.16 +NASDAQ,NBTF,2009-02-24,14.21,14.21,14.21,14.21,000,13.12 +NASDAQ,NBTF,2009-01-21,15.21,15.21,15.21,15.21,000,14.05 +NASDAQ,NBTF,2008-01-24,20.05,20.24,20.05,20.24,400,17.38 +NASDAQ,NBTF,2007-12-19,20.25,20.25,20.25,20.25,200,16.90 +NASDAQ,NBTF,2007-08-21,20.00,20.00,20.00,20.00,500,16.47 +NASDAQ,NBTF,2007-02-13,21.10,21.10,21.10,21.10,000,16.92 +NASDAQ,NBTF,2006-09-13,20.28,20.28,20.28,20.28,000,15.84 +NASDAQ,NBTF,2006-07-10,20.05,20.05,20.05,20.05,000,15.66 +NASDAQ,NBTF,2005-03-14,25.15,25.15,25.15,25.15,000,18.28 +NASDAQ,NBTF,2005-01-28,25.65,25.65,25.65,25.65,000,18.64 +NASDAQ,NBTF,2004-04-14,30.50,30.50,30.50,30.50,000,21.58 +NASDAQ,NBTF,2003-06-18,24.00,24.00,24.00,24.00,000,16.39 +NASDAQ,NBTF,2003-05-27,23.00,23.00,23.00,23.00,000,15.70 +NASDAQ,NBTF,2002-06-13,21.25,21.25,21.25,21.25,000,13.91 +NASDAQ,NBTF,2001-12-18,19.10,19.10,19.10,19.10,000,12.23 +NASDAQ,NBTF,2000-09-26,18.50,18.50,18.50,18.50,000,11.32 +NASDAQ,NBTF,2000-09-05,18.25,18.25,18.25,18.25,000,11.17 +NASDAQ,NBTB,2010-02-03,20.51,20.73,20.10,20.25,79100,20.25 +NASDAQ,NBTB,2009-12-14,20.05,20.17,19.79,20.15,101400,20.15 +NASDAQ,NBTB,2009-05-26,21.34,22.96,21.27,22.96,195800,22.33 +NASDAQ,NBTB,2009-03-02,19.32,19.54,19.00,19.05,145300,18.53 +NASDAQ,NBTB,2009-02-24,19.71,20.53,19.36,20.41,178800,19.66 +NASDAQ,NBTB,2008-08-08,24.64,25.50,24.62,25.32,173300,24.00 +NASDAQ,NBTB,2008-06-27,21.40,21.88,21.05,21.18,287000,20.08 +NASDAQ,NBTB,2008-04-10,21.22,21.85,20.94,21.39,144000,20.11 +NASDAQ,NBTB,2007-12-06,24.31,24.98,24.29,24.90,159000,23.19 +NASDAQ,NBTB,2007-05-08,22.90,22.92,22.59,22.80,51000,20.67 +NASDAQ,NBTB,2007-05-02,22.50,23.05,22.50,22.93,86900,20.79 +NASDAQ,NBTB,2006-10-25,24.41,24.94,24.05,24.48,235300,21.85 +NASDAQ,NBTB,2006-02-15,22.83,23.41,22.56,23.41,26100,20.39 +NASDAQ,NBTB,2005-12-22,22.67,22.88,22.51,22.66,34900,19.73 +NASDAQ,NBTB,2005-09-26,23.75,24.07,23.07,23.34,39700,20.16 +NASDAQ,NBTB,2005-04-21,20.43,21.18,20.14,21.12,36000,17.95 +NASDAQ,NBTB,2005-01-25,23.00,23.14,22.68,22.97,40100,19.35 +NASDAQ,NBTB,2004-10-15,22.84,23.40,22.80,23.36,35800,19.53 +NASDAQ,NBTB,2004-01-08,22.10,22.25,21.83,22.15,27400,18.07 +NASDAQ,NBTB,2003-05-07,18.44,18.77,18.35,18.38,45900,14.62 +NASDAQ,NBTB,2002-12-23,17.94,18.11,17.72,18.10,25600,14.26 +NASDAQ,NBTB,2002-07-10,17.01,17.35,16.89,17.13,35300,13.24 +NASDAQ,NBTB,2002-06-06,16.30,16.70,16.00,16.00,40600,12.36 +NASDAQ,NBTB,2002-05-02,17.45,17.89,17.16,17.77,124000,13.60 +NASDAQ,NBTB,2002-04-09,14.34,14.84,14.21,14.69,25600,11.24 +NASDAQ,NBTB,2001-08-13,16.04,16.30,16.02,16.15,12400,11.94 +NASDAQ,NBTB,2001-07-12,15.74,16.06,15.35,16.00,30600,11.83 +NASDAQ,NBTB,2000-11-22,14.63,14.88,14.63,14.63,38900,10.46 +NASDAQ,NBTB,2000-08-22,11.44,11.44,11.00,11.06,22300,7.79 +NASDAQ,NBTB,2000-01-24,14.75,14.94,14.13,14.13,14200,9.64 +NASDAQ,NBTB,1999-10-20,18.62,18.62,18.44,18.62,6700,11.98 +NASDAQ,NBTB,1999-08-10,20.50,20.75,19.75,20.75,78400,13.23 +NASDAQ,NBTB,1999-01-06,23.37,23.37,23.19,23.25,47000,14.59 +NASDAQ,NBTB,1998-09-24,23.00,23.37,22.62,22.62,4600,13.43 +NASDAQ,NBTB,1998-08-25,25.00,25.00,24.75,24.75,25400,14.59 +NASDAQ,NBTB,1998-07-23,24.25,25.25,24.25,24.75,3400,14.59 +NASDAQ,NBTB,1998-06-09,32.88,33.00,32.50,33.00,7600,14.59 +NASDAQ,NBTB,1998-04-07,28.00,28.00,27.37,27.62,7100,12.15 +NASDAQ,NBTB,1998-03-03,26.00,26.50,26.00,26.50,23200,11.66 +NASDAQ,NBTB,1996-10-14,17.25,17.25,17.25,17.25,300,6.60 +NASDAQ,NBTB,1996-04-25,16.75,17.00,16.75,16.94,23000,6.38 +NASDAQ,NBTB,1996-03-08,16.25,16.25,16.25,16.25,21100,6.12 +NASDAQ,NBTB,1996-02-27,16.25,16.25,16.25,16.25,2600,6.07 +NASDAQ,NBTB,1995-09-11,16.00,16.75,16.00,16.00,35200,5.93 +NASDAQ,NBTB,1994-09-15,15.75,15.75,15.75,15.75,000,5.67 +NASDAQ,NBTB,1994-09-14,16.50,16.50,15.75,15.75,2300,5.67 +NASDAQ,NBTB,1994-08-17,15.50,15.50,15.50,15.50,1900,5.54 +NASDAQ,NBTB,1993-12-31,17.50,18.25,17.50,18.25,1500,6.44 +NASDAQ,NBTB,1993-12-30,18.25,18.25,18.25,18.25,300,6.44 +NASDAQ,NBTB,1993-10-13,17.62,17.62,17.62,17.62,3700,6.19 +NASDAQ,NBTB,1993-06-15,16.62,17.25,16.50,16.50,9100,5.76 +NASDAQ,NBTB,1993-06-01,16.50,17.25,16.50,17.25,3200,5.98 +NASDAQ,NBTB,1993-04-29,16.87,17.25,16.50,16.50,1000,5.72 +NASDAQ,NBTB,1993-03-09,15.25,15.50,14.25,15.38,16700,5.33 +NASDAQ,NBTB,1992-06-23,13.50,13.50,13.50,13.50,300,4.58 +NASDAQ,NICE,2009-10-07,30.02,30.17,29.76,29.96,119900,29.96 +NASDAQ,NICE,2009-09-25,31.23,31.46,30.58,30.77,160600,30.77 +NASDAQ,NICE,2009-09-01,29.00,29.90,28.75,29.17,524900,29.17 +NASDAQ,NICE,2009-04-08,25.53,26.11,25.42,25.65,142500,25.65 +NASDAQ,NICE,2009-01-28,19.40,19.97,19.39,19.87,309800,19.87 +NASDAQ,NICE,2008-12-26,20.04,20.86,20.04,20.79,103600,20.79 +NASDAQ,NICE,2008-06-20,33.14,33.31,32.37,32.49,186300,32.49 +NASDAQ,NICE,2008-06-12,32.26,33.32,32.26,32.91,111000,32.91 +NASDAQ,NICE,2007-11-14,34.66,34.86,32.13,33.06,1147200,33.06 +NASDAQ,NICE,2007-01-31,31.78,31.95,31.49,31.66,184400,31.66 +NASDAQ,NICE,2006-08-14,25.74,26.54,25.04,25.77,287000,25.77 +NASDAQ,NICE,2006-07-05,28.11,28.11,27.32,27.92,213700,27.92 +NASDAQ,NICE,2006-02-14,49.99,50.05,49.11,49.79,266000,24.90 +NASDAQ,NICE,2006-02-09,52.10,52.46,50.96,50.96,896600,25.48 +NASDAQ,NICE,2006-01-12,48.45,48.98,48.17,48.67,202200,24.33 +NASDAQ,NICE,2005-08-12,45.10,45.50,44.88,45.12,281000,22.56 +NASDAQ,NICE,2005-02-09,31.49,31.54,31.15,31.44,422200,15.72 +NASDAQ,NICE,2004-10-13,21.30,21.70,21.23,21.33,31600,10.66 +NASDAQ,NICE,2004-08-27,19.83,19.99,19.83,19.99,14200,9.99 +NASDAQ,NICE,2004-08-05,20.34,20.57,19.75,19.98,67600,9.99 +NASDAQ,NICE,2003-05-14,14.35,14.57,13.60,13.74,147600,6.87 +NASDAQ,NICE,2002-04-12,12.51,12.58,12.48,12.55,9000,6.28 +NASDAQ,NICE,2002-04-10,12.38,12.50,12.37,12.46,41400,6.23 +NASDAQ,NICE,2002-01-30,14.52,14.87,14.50,14.87,49400,7.43 +NASDAQ,NICE,2001-12-11,16.60,16.83,16.60,16.77,90400,8.39 +NASDAQ,NICE,2001-08-09,14.75,14.75,14.00,14.01,22600,7.01 +NASDAQ,NICE,2001-05-29,14.96,15.09,14.75,14.90,183400,7.45 +NASDAQ,NICE,2001-03-30,9.84,10.00,9.62,10.00,229400,5.00 +NASDAQ,NICE,2000-02-16,75.38,75.38,71.00,74.62,1116800,37.31 +NASDAQ,NICE,1999-11-08,38.25,38.50,38.00,38.25,206800,19.12 +NASDAQ,NICE,1999-11-05,38.25,40.19,38.06,39.25,684400,19.62 +NASDAQ,NICE,1999-02-01,22.50,22.88,22.00,22.00,200600,11.00 +NASDAQ,NICE,1998-10-01,14.62,16.75,14.44,15.38,913400,7.69 +NASDAQ,NICE,1998-03-18,44.00,44.25,40.50,41.75,567200,20.88 +NASDAQ,NICE,1998-01-20,37.50,37.50,35.25,37.00,370000,18.50 +NASDAQ,NICE,1997-07-22,37.75,39.38,37.75,38.12,784200,19.06 +NASDAQ,NICE,1997-05-16,27.25,27.25,26.62,26.67,681400,13.34 +NASDAQ,NICE,1997-05-09,26.38,27.75,26.38,27.00,607600,13.50 +NASDAQ,NICE,1997-05-08,24.75,26.50,24.62,26.25,679200,13.12 +NASDAQ,NICE,1997-04-18,22.75,23.12,22.25,23.00,20200,11.50 +NASDAQ,NICE,1996-11-04,19.25,20.69,19.25,19.62,257000,9.81 +NASDAQ,NICE,1996-05-09,16.38,16.38,15.88,16.12,165600,8.06 +NASDAQ,NYMX,2008-08-04,4.93,5.14,4.85,4.85,14500,4.85 +NASDAQ,NYMX,2008-07-01,4.23,4.44,4.18,4.42,29800,4.42 +NASDAQ,NYMX,2007-02-16,5.10,5.62,4.86,5.58,299400,5.58 +NASDAQ,NYMX,2006-11-14,4.09,4.10,3.90,3.92,110300,3.92 +NASDAQ,NYMX,2006-09-27,3.65,3.84,3.20,3.37,215300,3.37 +NASDAQ,NYMX,2006-09-22,2.95,3.50,2.74,3.35,102500,3.35 +NASDAQ,NYMX,2006-08-08,2.70,2.72,2.65,2.70,14100,2.70 +NASDAQ,NYMX,2006-02-27,1.98,2.01,1.91,1.92,89600,1.92 +NASDAQ,NYMX,2005-08-22,2.48,2.48,2.31,2.33,31200,2.33 +NASDAQ,NYMX,2005-07-12,2.61,2.61,2.37,2.54,68800,2.54 +NASDAQ,NYMX,2005-05-18,2.99,3.00,2.75,2.89,122600,2.89 +NASDAQ,NYMX,2005-04-18,2.40,2.47,2.29,2.43,63400,2.43 +NASDAQ,NYMX,2004-11-09,2.35,2.43,2.16,2.40,64300,2.40 +NASDAQ,NYMX,2003-08-13,2.68,2.79,2.65,2.79,20100,2.79 +NASDAQ,NYMX,2003-07-24,2.92,2.92,2.76,2.79,34600,2.79 +NASDAQ,NYMX,2003-04-10,3.80,3.95,3.62,3.62,23600,3.62 +NASDAQ,NYMX,2002-04-24,3.23,3.30,3.22,3.25,10300,3.25 +NASDAQ,NYMX,2000-07-05,4.00,4.12,3.81,4.00,46800,4.00 +NASDAQ,NYMX,1999-06-09,3.44,3.44,3.19,3.19,2500,3.19 +NASDAQ,NYMX,1999-02-18,4.50,4.50,4.44,4.44,3600,4.44 +NASDAQ,NYMX,1998-10-08,3.00,3.13,2.75,2.87,27600,2.87 +NASDAQ,NYMX,1998-03-06,6.25,6.25,5.94,5.94,9000,5.94 +NASDAQ,NYMX,1997-12-30,7.19,7.19,6.98,6.98,2200,6.98 +NASDAQ,NYMX,1997-12-29,6.75,7.12,6.62,6.62,3500,6.62 +NASDAQ,NGAS,2009-10-14,2.30,2.30,2.14,2.18,550900,2.18 +NASDAQ,NGAS,2009-06-22,2.20,2.21,2.00,2.00,347300,2.00 +NASDAQ,NGAS,2008-08-14,5.36,5.45,5.19,5.41,510400,5.41 +NASDAQ,NGAS,2008-02-07,5.00,5.18,4.89,5.04,201600,5.04 +NASDAQ,NGAS,2007-03-14,6.16,6.24,6.06,6.08,154200,6.08 +NASDAQ,NGAS,2006-07-18,7.94,8.05,7.53,7.59,463300,7.59 +NASDAQ,NGAS,2006-04-28,8.25,8.50,8.15,8.45,371200,8.45 +NASDAQ,NGAS,2006-04-03,8.89,8.90,8.63,8.66,462800,8.66 +NASDAQ,NGAS,2004-12-23,4.40,4.64,4.40,4.50,148100,4.50 +NASDAQ,NGAS,2003-11-20,4.16,4.24,4.01,4.10,73700,4.10 +NASDAQ,NGAS,2003-04-04,1.45,1.45,1.42,1.44,6800,1.44 +NASDAQ,NGAS,2003-02-20,1.80,1.92,1.80,1.80,25600,1.80 +NASDAQ,NGAS,2002-06-27,0.82,0.86,0.75,0.82,48500,0.82 +NASDAQ,NGAS,2001-11-30,0.94,1.01,0.92,1.00,24000,1.00 +NASDAQ,NGAS,2001-11-28,1.01,1.02,1.01,1.02,1100,1.02 +NASDAQ,NGAS,2001-04-20,1.93,1.93,1.93,1.93,1000,1.93 +NASDAQ,NGAS,2000-12-06,2.38,2.56,2.25,2.56,9400,2.56 +NASDAQ,NGAS,2000-08-30,2.80,2.88,2.53,2.69,35000,2.69 +NASDAQ,NGAS,2000-04-17,1.44,1.72,1.41,1.72,19500,1.72 +NASDAQ,NGAS,1998-06-03,0.28,0.28,0.28,0.28,7100,1.41 +NASDAQ,NGAS,1998-03-25,0.28,0.34,0.28,0.34,4000,1.72 +NASDAQ,NGAS,1998-02-06,0.41,0.41,0.34,0.34,5300,1.72 +NASDAQ,NGAS,1997-11-03,0.44,0.44,0.38,0.38,200,1.88 +NASDAQ,NGAS,1997-09-12,0.34,0.38,0.34,0.34,1500,1.72 +NASDAQ,NGAS,1997-08-14,0.44,0.50,0.44,0.50,2700,2.50 +NASDAQ,NGAS,1996-06-24,0.56,0.56,0.44,0.44,800,2.19 +NASDAQ,NGAS,1995-07-07,0.75,0.75,0.75,0.75,2900,3.75 +NASDAQ,NGAS,1995-03-14,1.00,1.00,0.87,0.87,2000,4.37 +NASDAQ,NGAS,1995-01-04,0.87,1.00,0.87,1.00,2000,5.00 +NASDAQ,NGAS,1994-10-10,0.87,0.87,0.63,0.63,2200,3.13 +NASDAQ,NGAS,1994-09-22,0.87,0.87,0.87,0.87,600,4.37 +NASDAQ,NGAS,1994-07-12,0.69,0.84,0.69,0.84,1900,4.22 +NASDAQ,NGAS,1994-03-09,1.13,1.25,1.13,1.13,300,5.63 +NASDAQ,NGAS,1993-12-06,2.63,2.63,2.37,2.56,2000,12.81 +NASDAQ,NGAS,1993-08-17,3.00,3.00,2.75,2.88,3800,14.38 +NASDAQ,NGAS,1993-06-11,3.25,3.25,2.88,2.88,6200,14.38 +NASDAQ,NGAS,1990-10-05,5.16,5.16,5.16,5.16,200,25.78 +NASDAQ,NGAS,1990-06-28,7.50,7.50,7.50,7.50,000,37.50 +NASDAQ,NGAS,1988-12-22,7.03,7.03,7.03,7.03,100,35.16 +NASDAQ,NGAS,1988-10-13,7.03,7.03,7.03,7.03,100,35.16 +NASDAQ,NGAS,1988-05-02,7.97,7.97,7.97,7.97,200,39.84 +NASDAQ,NGAS,1987-09-25,17.34,17.34,17.34,17.34,600,86.72 +NASDAQ,NGAS,1986-08-06,6.09,6.09,6.09,6.09,300,30.47 +NASDAQ,NGAS,1985-12-27,4.69,4.69,4.69,4.69,100,23.44 +NASDAQ,NGAS,1985-04-17,8.44,8.44,8.44,8.44,000,42.19 +NASDAQ,NGAS,1985-02-19,13.13,13.13,13.13,13.13,000,65.63 +NASDAQ,NVEC,2009-09-29,54.13,55.75,53.28,53.44,51600,53.44 +NASDAQ,NVEC,2009-05-26,36.06,39.08,36.06,38.55,93900,38.55 +NASDAQ,NVEC,2009-04-20,35.10,35.38,33.31,33.50,68700,33.50 +NASDAQ,NVEC,2009-04-01,28.43,31.75,28.02,31.48,86700,31.48 +NASDAQ,NVEC,2008-10-08,21.93,22.22,21.17,21.55,63300,21.55 +NASDAQ,NVEC,2008-06-27,31.02,32.46,30.56,31.59,634400,31.59 +NASDAQ,NVEC,2007-05-15,33.25,34.35,32.28,32.80,227200,32.80 +NASDAQ,NVEC,2007-02-02,23.20,24.50,23.05,24.02,256100,24.02 +NASDAQ,NVEC,2007-01-18,27.03,27.51,22.05,22.35,1937900,22.35 +NASDAQ,NVEC,2006-12-28,31.71,31.99,31.18,31.86,149500,31.86 +NASDAQ,NVEC,2006-10-16,30.76,34.84,30.76,32.99,1535800,32.99 +NASDAQ,NVEC,2006-08-29,27.70,29.00,26.69,27.15,406400,27.15 +NASDAQ,NVEC,2006-07-21,15.25,15.91,15.25,15.76,70300,15.76 +NASDAQ,NVEC,2005-10-20,14.55,14.60,13.30,13.32,114900,13.32 +NASDAQ,NVEC,2005-09-15,14.82,14.95,14.58,14.75,33200,14.75 +NASDAQ,NVEC,2005-05-18,15.18,16.50,14.89,15.80,524400,15.80 +NASDAQ,NVEC,2005-05-16,14.50,15.50,14.33,14.71,124300,14.71 +NASDAQ,NVEC,2005-05-06,12.09,12.14,11.76,12.04,99800,12.04 +NASDAQ,NVEC,2004-06-14,30.07,30.15,28.20,28.55,229600,28.55 +NASDAQ,NVEC,2004-04-16,44.67,44.71,41.05,41.63,1055000,41.63 +NASDAQ,NVEC,2002-10-08,1.45,1.45,1.45,1.45,300,7.25 +NASDAQ,NVEC,2002-07-10,1.40,1.40,1.30,1.30,100,6.50 +NASDAQ,NVEC,2002-01-30,1.50,1.50,1.50,1.50,000,7.50 +NASDAQ,NVEC,2001-10-23,1.75,1.75,1.75,1.75,100,8.75 +NASDAQ,NVEC,2001-07-25,1.25,1.25,1.25,1.25,000,6.25 +NASDAQ,NVEC,2000-12-13,1.25,1.25,1.25,1.25,200,6.25 +NASDAQ,NVEC,2000-09-18,0.81,0.81,0.81,0.81,000,20.25 +NASDAQ,NVEC,1999-07-16,0.87,0.87,0.87,0.87,200,21.75 +NASDAQ,NVEC,1999-06-23,0.81,0.81,0.81,0.81,100,20.25 +NASDAQ,NVEC,1999-06-18,0.81,0.81,0.81,0.81,000,20.25 +NASDAQ,NVEC,1998-05-20,1.42,1.42,1.42,1.42,000,35.50 +NASDAQ,NVEC,1998-04-23,1.50,1.50,1.50,1.50,100,37.50 +NASDAQ,NVEC,1997-07-15,2.13,2.13,2.00,2.00,400,50.00 +NASDAQ,NVEC,1997-04-17,1.92,1.92,1.75,1.75,1100,43.75 +NASDAQ,NVEC,1997-02-21,4.00,4.00,3.50,3.50,300,87.50 +NASDAQ,NANO,2010-01-08,11.50,12.70,11.35,12.53,2198600,12.53 +NASDAQ,NANO,2009-06-25,2.32,2.48,2.32,2.38,27800,2.38 +NASDAQ,NANO,2009-03-30,1.23,1.25,1.11,1.11,22300,1.11 +NASDAQ,NANO,2008-11-26,1.00,1.07,0.98,1.00,57100,1.00 +NASDAQ,NANO,2007-03-02,7.65,7.67,7.45,7.49,67600,7.49 +NASDAQ,NANO,2007-02-22,8.30,8.30,8.02,8.16,65700,8.16 +NASDAQ,NANO,2005-06-29,12.64,12.96,12.49,12.63,232400,12.63 +NASDAQ,NANO,2004-05-17,11.66,11.90,11.06,11.61,272000,11.61 +NASDAQ,NANO,2004-04-05,17.95,18.94,17.43,18.85,932600,18.85 +NASDAQ,NANO,2004-01-02,14.96,15.68,14.84,15.00,292600,15.00 +NASDAQ,NANO,2003-12-03,16.10,16.95,15.44,16.06,1687600,16.06 +NASDAQ,NANO,2003-10-09,13.77,13.93,13.04,13.10,207800,13.10 +NASDAQ,NANO,2003-09-08,8.29,8.55,8.12,8.51,211400,8.51 +NASDAQ,NANO,2002-07-31,7.35,7.39,6.75,6.75,141000,6.75 +NASDAQ,NANO,2002-07-16,11.40,11.70,11.25,11.40,73600,11.40 +NASDAQ,NANO,2001-10-05,17.09,18.65,16.93,18.35,63400,18.35 +NASDAQ,NANO,2001-06-28,24.37,27.00,24.05,24.11,96800,24.11 +NASDAQ,NANO,2000-09-11,56.25,56.25,50.50,52.75,54900,52.75 +NASDAQ,NANO,2000-06-12,30.06,32.44,30.00,31.31,66700,31.31 +NASDAQ,NANO,1999-09-28,8.94,9.13,8.81,8.97,33000,8.97 +NASDAQ,NANO,1998-12-10,7.94,8.12,7.94,7.94,22000,7.94 +NASDAQ,NANO,1998-06-22,8.62,8.62,8.25,8.25,500,8.25 +NASDAQ,NANO,1998-03-03,9.88,9.88,9.69,9.81,7500,9.81 +NASDAQ,NANO,1997-04-29,5.62,5.62,4.63,5.00,61400,5.00 +NASDAQ,NANO,1996-08-28,4.37,4.63,4.37,4.50,10300,4.50 +NASDAQ,NANO,1996-07-23,5.12,5.50,5.12,5.12,17600,5.12 +NASDAQ,NANO,1995-03-14,1.37,1.37,1.25,1.28,9900,1.28 +NASDAQ,NANO,1994-12-30,0.56,0.56,0.56,0.56,2000,0.56 +NASDAQ,NANO,1993-07-08,1.37,1.37,1.37,1.37,14500,1.37 +NASDAQ,NANO,1993-03-26,0.88,0.88,0.88,0.88,2000,0.88 +NASDAQ,NLTX,2010-01-08,1.17,1.30,0.90,1.10,21800,1.10 +NASDAQ,NLTX,2009-11-13,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,NLTX,2009-07-31,1.85,1.95,1.85,1.90,7600,1.90 +NASDAQ,NLTX,2009-06-22,0.80,0.90,0.80,0.80,67600,0.80 +NASDAQ,NLTX,2008-07-29,4.02,4.02,4.00,4.00,1300,4.00 +NASDAQ,NLTX,2008-03-27,4.60,4.60,4.60,4.60,000,4.60 +NASDAQ,NLTX,2008-01-15,4.25,4.25,4.25,4.25,2000,4.25 +NASDAQ,NLTX,2007-12-10,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,NLTX,2007-05-24,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,NUTR,2009-11-05,11.23,11.96,11.23,11.79,17100,11.79 +NASDAQ,NUTR,2009-07-28,12.00,12.49,11.98,12.41,23500,12.41 +NASDAQ,NUTR,2009-05-14,9.21,9.44,9.21,9.39,3300,9.39 +NASDAQ,NUTR,2009-03-18,6.95,7.00,6.94,6.94,33500,6.94 +NASDAQ,NUTR,2009-02-03,8.65,8.70,8.39,8.50,13300,8.50 +NASDAQ,NUTR,2008-09-05,12.02,12.02,11.84,11.85,2500,11.85 +NASDAQ,NUTR,2008-04-04,13.34,13.34,12.81,12.81,11100,12.81 +NASDAQ,NUTR,2007-01-09,15.63,15.78,15.59,15.76,23500,15.76 +NASDAQ,NUTR,2006-12-26,15.59,15.74,15.12,15.12,36200,15.12 +NASDAQ,NUTR,2006-10-27,15.05,15.20,14.98,15.05,7100,15.05 +NASDAQ,NUTR,2006-06-14,14.95,15.03,14.39,14.53,62400,14.53 +NASDAQ,NUTR,2006-02-09,14.13,14.35,14.03,14.21,80200,14.21 +NASDAQ,NUTR,2005-11-28,12.97,13.06,12.90,12.93,14600,12.93 +NASDAQ,NUTR,2004-07-09,20.15,20.53,20.15,20.45,99200,20.45 +NASDAQ,NUTR,2004-04-19,23.15,24.35,22.87,23.74,321300,23.74 +NASDAQ,NUTR,2003-07-18,12.55,12.75,12.21,12.60,47800,12.60 +NASDAQ,NUTR,2003-05-20,8.75,8.90,8.31,8.65,15100,8.65 +NASDAQ,NUTR,2003-05-14,8.32,8.66,8.26,8.45,29200,8.45 +NASDAQ,NUTR,2003-04-29,7.98,8.11,7.56,7.90,22200,7.90 +NASDAQ,NUTR,2003-03-05,8.49,8.49,8.01,8.26,51300,8.26 +NASDAQ,NUTR,2001-09-21,3.66,3.68,3.40,3.62,10000,3.62 +NASDAQ,NUTR,2001-05-11,2.50,2.50,2.50,2.50,8100,2.50 +NASDAQ,NUTR,2001-01-10,2.00,2.19,2.00,2.19,13900,2.19 +NASDAQ,NUTR,2000-04-06,2.52,3.13,2.44,3.13,36700,3.13 +NASDAQ,NUTR,2000-01-27,4.00,4.00,3.94,3.94,6300,3.94 +NASDAQ,NUTR,2000-01-07,3.63,4.44,3.63,4.00,29700,4.00 +NASDAQ,NUTR,1999-12-23,4.13,4.50,3.84,3.84,16600,3.84 +NASDAQ,NUTR,1999-12-17,4.66,4.75,4.50,4.63,90000,4.63 +NASDAQ,NUTR,1999-04-09,4.00,4.13,3.88,4.06,17600,4.06 +NASDAQ,NUTR,1999-02-26,5.00,5.25,5.00,5.25,6100,5.25 +NASDAQ,NUTR,1998-09-24,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,NUTR,1998-07-24,10.00,10.25,9.88,10.25,35400,10.25 +NASDAQ,NILE,2009-09-10,55.47,59.38,55.47,59.38,257700,59.38 +NASDAQ,NILE,2009-08-28,57.54,57.62,56.73,57.08,92200,57.08 +NASDAQ,NILE,2009-02-03,20.83,21.70,20.80,21.67,304100,21.67 +NASDAQ,NILE,2007-07-05,65.46,66.67,65.40,66.67,96000,66.67 +NASDAQ,NILE,2007-02-14,39.81,40.15,39.50,40.00,194500,40.00 +NASDAQ,NILE,2006-07-05,32.90,33.32,31.85,32.59,233700,32.59 +NASDAQ,NILE,2006-05-25,30.81,31.57,30.72,31.35,131900,31.35 +NASDAQ,NILE,2005-10-05,33.67,33.67,32.56,32.61,112000,32.61 +NASDAQ,NILE,2005-08-22,31.32,31.80,30.11,31.11,182400,31.11 +NASDAQ,NILE,2005-01-24,25.35,25.63,25.26,25.54,108400,25.54 +NASDAQ,NILE,2004-11-12,26.57,28.50,25.97,28.01,275600,28.01 +NASDAQ,NILE,2004-09-29,32.80,33.40,32.78,33.25,62300,33.25 +NASDAQ,NILE,2004-09-24,30.80,34.56,30.14,33.91,844800,33.91 +NASDAQ,NLCI,2009-12-04,7.98,8.27,7.76,8.25,3900,8.25 +NASDAQ,NLCI,2009-11-09,8.86,8.86,8.53,8.86,3000,8.86 +NASDAQ,NLCI,2008-08-12,14.89,15.18,14.65,15.18,1400,15.18 +NASDAQ,NLCI,2008-02-29,13.05,13.40,13.05,13.40,700,13.40 +NASDAQ,NLCI,2007-12-18,12.70,12.85,12.65,12.75,2500,12.75 +NASDAQ,NLCI,2007-09-17,14.88,14.88,14.66,14.75,3700,14.75 +NASDAQ,NLCI,2007-07-31,14.75,14.75,14.56,14.70,6800,14.70 +NASDAQ,NLCI,2007-02-28,13.40,13.86,13.35,13.42,1400,13.42 +NASDAQ,NLCI,2006-10-13,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,NLCI,2006-10-09,10.07,10.25,10.07,10.25,2800,10.25 +NASDAQ,NLCI,2006-09-01,10.20,10.20,10.20,10.20,1000,10.20 +NASDAQ,NLCI,2006-02-27,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,NLCI,2006-02-06,9.25,9.25,9.25,9.25,400,9.25 +NASDAQ,NLCI,2005-12-29,9.03,9.44,9.03,9.44,9700,9.44 +NASDAQ,NLCI,2005-04-22,8.50,8.50,8.17,8.30,5900,8.30 +NASDAQ,NLCI,2005-03-23,8.70,8.70,8.70,8.70,3400,8.70 +NASDAQ,NLCI,2004-12-31,7.53,7.59,7.53,7.58,2700,7.58 +NASDAQ,NLCI,2004-03-12,7.02,7.06,6.95,7.06,7600,7.06 +NASDAQ,NLCI,2004-02-12,6.89,7.06,6.89,7.00,25200,7.00 +NASDAQ,NLCI,2003-08-21,5.03,5.64,4.90,5.64,10700,5.64 +NASDAQ,NLCI,2003-05-27,3.50,3.89,3.50,3.60,36500,3.60 +NASDAQ,NLCI,2002-10-15,6.80,6.83,6.80,6.83,2600,6.83 +NASDAQ,NLCI,2002-04-26,6.25,6.39,6.20,6.20,2500,6.20 +NASDAQ,NLCI,2002-04-12,6.54,6.54,6.00,6.10,9300,6.10 +NASDAQ,NLCI,2001-08-03,7.50,7.50,7.40,7.40,600,7.40 +NASDAQ,NLCI,2001-08-02,7.50,7.50,7.25,7.25,900,7.25 +NASDAQ,NLCI,2001-06-01,8.72,8.72,8.67,8.69,7300,8.69 +NASDAQ,NLCI,2000-12-11,7.00,7.50,6.88,7.50,7600,7.50 +NASDAQ,NLCI,2000-06-28,7.75,8.19,7.50,8.12,56300,8.12 +NASDAQ,NLCI,1999-11-10,7.25,8.25,6.75,8.00,61300,8.00 +NASDAQ,NLCI,1999-04-15,4.50,5.25,4.50,4.94,32800,4.94 +NASDAQ,NLCI,1998-07-23,8.87,8.87,8.69,8.69,3200,8.69 +NASDAQ,NLCI,1998-06-29,8.50,9.00,8.50,8.56,2600,8.56 +NASDAQ,NLCI,1997-11-07,6.50,6.75,6.00,6.38,68200,6.38 +NASDAQ,NLCI,1997-03-24,8.75,9.00,8.38,8.62,26000,8.62 +NASDAQ,NLCI,1996-11-29,10.00,10.50,10.00,10.00,4800,10.00 +NASDAQ,NLCI,1996-01-31,15.75,15.75,15.25,15.75,10000,15.75 +NASDAQ,NLCI,1995-12-05,11.50,11.62,11.50,11.50,6000,11.50 +NASDAQ,NMRX,2009-12-17,4.39,4.39,4.26,4.27,4000,4.27 +NASDAQ,NMRX,2009-04-06,3.89,3.97,3.76,3.85,5300,3.85 +NASDAQ,NMRX,2008-10-21,4.10,4.45,4.09,4.45,5300,4.45 +NASDAQ,NMRX,2007-08-31,8.34,8.41,8.10,8.15,23000,8.15 +NASDAQ,NMRX,2007-08-01,11.09,11.09,10.00,10.12,27000,10.12 +NASDAQ,NMRX,2007-06-12,11.19,11.19,11.00,11.02,28400,11.02 +NASDAQ,NMRX,2006-09-26,9.99,9.99,9.60,9.65,28600,9.65 +NASDAQ,NMRX,2006-04-13,7.46,7.61,7.45,7.61,1000,7.61 +NASDAQ,NMRX,2005-11-18,4.51,4.80,4.50,4.80,1300,4.80 +NASDAQ,NMRX,2005-08-24,5.64,5.64,5.20,5.42,3800,5.42 +NASDAQ,NMRX,2005-03-21,4.95,5.00,4.95,5.00,1900,5.00 +NASDAQ,NMRX,2005-03-17,4.95,4.95,4.95,4.95,3300,4.95 +NASDAQ,NMRX,2003-08-25,3.36,3.36,3.30,3.30,10400,3.30 +NASDAQ,NMRX,2003-05-21,2.90,3.09,2.82,3.09,2700,3.09 +NASDAQ,NMRX,2002-10-03,4.99,4.99,4.52,4.67,4400,4.67 +NASDAQ,NMRX,2002-08-02,5.71,5.71,5.71,5.71,500,5.71 +NASDAQ,NMRX,2002-06-10,8.22,8.55,7.90,8.50,24300,8.50 +NASDAQ,NMRX,2002-04-08,8.82,9.00,8.75,9.00,4700,9.00 +NASDAQ,NMRX,2002-03-28,8.75,9.05,8.75,9.05,34500,9.05 +NASDAQ,NMRX,2002-01-23,8.31,8.35,8.25,8.30,28300,8.30 +NASDAQ,NMRX,2001-12-04,6.11,6.30,6.11,6.30,1700,6.30 +NASDAQ,NMRX,2000-12-06,8.88,8.88,8.69,8.69,3600,8.69 +NASDAQ,NMRX,2000-05-31,9.50,9.88,9.13,9.19,45400,9.19 +NASDAQ,NMRX,2000-02-16,14.38,14.38,12.50,13.50,73100,13.50 +NASDAQ,NMRX,1999-04-20,3.38,3.38,3.06,3.13,13300,3.13 +NASDAQ,NMRX,1999-03-09,3.81,3.88,3.69,3.75,33000,3.75 +NASDAQ,NMRX,1998-07-22,4.50,4.75,4.50,4.56,67700,4.56 +NASDAQ,NMRX,1996-12-05,4.25,4.25,4.12,4.25,43100,4.25 +NASDAQ,NMRX,1996-10-08,3.75,4.00,3.75,3.75,10400,3.75 +NASDAQ,NMRX,1996-04-18,5.63,5.63,5.38,5.63,112500,5.51 +NASDAQ,NMRX,1996-03-05,5.02,5.02,4.77,4.89,24900,4.79 +NASDAQ,NMRX,1995-11-02,5.99,6.24,5.75,5.87,64600,5.75 +NASDAQ,NMRX,1995-03-14,17.86,17.86,17.86,17.86,100,17.48 +NASDAQ,NMRX,1994-07-08,23.49,24.47,23.49,24.47,7200,9.58 +NASDAQ,NWFL,2010-01-20,28.25,28.25,27.36,27.46,3800,27.46 +NASDAQ,NWFL,2007-11-15,31.00,31.00,31.00,31.00,000,28.58 +NASDAQ,NWFL,2007-03-16,31.50,31.50,31.50,31.50,700,28.42 +NASDAQ,NWFL,2006-12-12,31.00,31.00,31.00,31.00,000,27.76 +NASDAQ,NWFL,2006-08-31,31.60,31.60,31.60,31.60,000,28.10 +NASDAQ,NWFL,2006-03-23,32.05,32.05,32.05,32.05,000,26.79 +NASDAQ,NWFL,2005-09-21,31.10,31.10,31.00,31.00,500,25.59 +NASDAQ,NWFL,2005-04-26,32.35,33.00,32.35,33.00,1700,27.09 +NASDAQ,NWFL,2005-02-09,33.50,33.50,33.50,33.50,100,27.34 +NASDAQ,NWFL,2005-01-11,35.48,35.48,35.45,35.45,600,28.78 +NASDAQ,NWFL,2004-11-17,32.24,32.24,32.00,32.24,600,26.18 +NASDAQ,NWFL,2004-03-10,30.00,30.00,30.00,30.00,700,23.95 +NASDAQ,NWFL,2003-11-13,25.76,25.76,25.76,25.76,100,20.44 +NASDAQ,NWFL,2003-01-23,31.23,31.23,31.23,31.23,200,16.19 +NASDAQ,NWFL,2002-08-21,30.05,30.05,30.05,30.05,000,15.34 +NASDAQ,NWFL,2002-01-22,26.15,26.15,26.15,26.15,000,13.14 +NASDAQ,NWFL,2001-11-02,26.05,26.05,26.00,26.00,3800,12.95 +NASDAQ,NWFL,2001-10-01,25.50,25.50,25.50,25.50,000,12.61 +NASDAQ,NWFL,2001-08-20,25.50,26.45,25.50,26.45,800,13.08 +NASDAQ,NWFL,2001-02-16,19.00,19.00,19.00,19.00,000,9.21 +NASDAQ,NWFL,2000-01-27,20.00,20.00,20.00,20.00,000,9.42 +NASDAQ,NWFL,1999-11-16,22.50,22.50,22.50,22.50,000,10.52 +NASDAQ,NWFL,1999-08-17,24.00,24.00,24.00,24.00,000,11.14 +NASDAQ,NWFL,1999-07-13,23.25,23.25,23.25,23.25,000,10.80 +NASDAQ,NWFL,1999-05-25,21.75,21.75,21.75,21.75,000,10.10 +NASDAQ,NWFL,1999-01-27,22.75,22.75,22.75,22.75,000,10.49 +NASDAQ,NWFL,1998-09-14,22.00,22.00,22.00,22.00,000,10.09 +NASDAQ,NWFL,1998-08-14,24.50,25.00,24.25,25.00,3500,11.46 +NASDAQ,NAFC,2009-11-04,29.36,29.36,28.71,28.87,50500,28.72 +NASDAQ,NAFC,2009-08-11,28.70,28.75,28.02,28.12,86900,27.78 +NASDAQ,NAFC,2008-10-27,37.23,37.79,36.41,36.73,149400,35.70 +NASDAQ,NAFC,2008-07-25,39.31,39.73,38.28,38.99,189300,37.73 +NASDAQ,NAFC,2008-06-24,36.29,37.44,36.29,36.48,127300,35.30 +NASDAQ,NAFC,2007-02-15,30.00,30.00,29.67,29.81,147600,28.00 +NASDAQ,NAFC,2006-10-24,24.65,25.55,24.61,25.01,103800,23.33 +NASDAQ,NAFC,2006-09-22,24.09,24.31,22.74,22.80,215600,21.27 +NASDAQ,NAFC,2005-05-12,35.22,35.75,34.80,34.95,83000,31.39 +NASDAQ,NAFC,2005-04-27,35.92,36.01,34.97,35.40,238000,31.80 +NASDAQ,NAFC,2004-05-13,18.71,18.99,18.47,18.49,39800,16.29 +NASDAQ,NAFC,2003-11-04,17.30,17.60,17.00,17.32,98900,15.10 +NASDAQ,NAFC,2003-09-17,16.90,17.00,16.27,16.50,46700,14.38 +NASDAQ,NAFC,2003-02-26,4.99,4.99,4.25,4.26,346000,3.63 +NASDAQ,NAFC,2003-02-24,5.75,5.75,5.31,5.31,132400,4.52 +NASDAQ,NAFC,2002-06-05,28.64,29.80,28.63,29.47,45000,25.10 +NASDAQ,NAFC,2002-02-05,27.21,27.55,27.11,27.29,20500,23.24 +NASDAQ,NAFC,2001-06-13,20.50,21.20,20.04,21.20,62400,18.06 +NASDAQ,NAFC,2001-01-03,11.75,12.00,11.56,11.81,33800,10.06 +NASDAQ,NAFC,2000-06-08,7.62,7.75,7.62,7.69,20200,6.55 +NASDAQ,NAFC,1998-12-21,13.67,13.67,13.43,13.43,12900,11.44 +NASDAQ,NAFC,1998-11-03,14.57,14.57,14.33,14.45,23700,12.31 +NASDAQ,NAFC,1998-09-10,13.26,13.50,13.26,13.38,38000,11.40 +NASDAQ,NAFC,1998-01-12,17.22,17.62,17.22,17.45,22000,14.86 +NASDAQ,NAFC,1998-01-07,17.33,17.56,17.22,17.56,47700,14.96 +NASDAQ,NAFC,1997-08-15,18.26,19.05,18.26,18.71,193900,15.93 +NASDAQ,NAFC,1996-09-05,14.47,14.47,14.25,14.47,9500,12.33 +NASDAQ,NAFC,1996-09-04,14.47,14.47,14.04,14.47,22800,12.33 +NASDAQ,NAFC,1996-04-10,13.74,14.06,13.74,14.06,5000,11.97 +NASDAQ,NAFC,1995-03-07,12.78,13.20,12.78,13.20,11500,11.24 +NASDAQ,NAFC,1994-08-09,13.17,13.17,12.77,13.17,7600,11.21 +NASDAQ,NAFC,1994-04-28,12.63,13.22,12.63,13.22,8900,11.26 +NASDAQ,NAFC,1993-04-20,15.58,15.58,15.20,15.58,11000,13.27 +NASDAQ,NAFC,1993-03-18,16.72,17.10,16.72,17.00,17600,14.48 +NASDAQ,NAFC,1992-12-22,14.50,14.50,14.12,14.22,4000,12.11 +NASDAQ,NAFC,1992-11-11,12.48,12.85,12.48,12.57,7900,10.71 +NASDAQ,NAFC,1992-09-03,12.85,13.41,12.85,13.13,4300,11.18 +NASDAQ,NAFC,1992-08-21,13.97,13.97,13.69,13.69,12800,11.66 +NASDAQ,NAFC,1991-12-16,12.32,12.50,12.14,12.50,2300,10.65 +NASDAQ,NAFC,1990-10-11,12.44,12.44,12.44,12.44,1000,10.60 +NASDAQ,NAFC,1990-05-10,12.06,12.23,12.06,12.23,12700,10.41 +NASDAQ,NAFC,1990-05-08,12.74,12.74,12.40,12.40,7300,10.56 +NASDAQ,NGEN,2009-11-27,0.03,0.03,0.03,0.03,5100,0.03 +NASDAQ,NGEN,2009-11-16,0.03,0.04,0.03,0.03,49800,0.03 +NASDAQ,NGEN,2008-10-27,0.22,0.26,0.22,0.22,286000,0.22 +NASDAQ,NGEN,2008-01-17,0.32,0.35,0.32,0.33,216100,0.33 +NASDAQ,NGEN,2007-03-06,1.37,1.38,1.33,1.35,353400,1.35 +NASDAQ,NGEN,2006-11-03,1.94,1.96,1.92,1.95,335200,1.95 +NASDAQ,NGEN,2006-03-09,2.28,2.31,2.24,2.26,430000,2.26 +NASDAQ,NGEN,2005-12-14,2.84,2.89,2.79,2.81,566800,2.81 +NASDAQ,NGEN,2005-09-27,3.10,3.20,3.06,3.20,320600,3.20 +NASDAQ,NGEN,2004-12-22,6.85,7.17,6.56,6.93,2768600,6.93 +NASDAQ,NGEN,2003-09-04,3.19,3.28,3.15,3.28,70400,3.28 +NASDAQ,NGEN,2003-07-14,3.48,3.75,3.12,3.21,296300,3.21 +NASDAQ,NGEN,2003-05-29,2.60,2.75,2.50,2.74,1105600,2.74 +NASDAQ,NGEN,2003-02-27,1.06,1.10,1.05,1.08,85400,1.08 +NASDAQ,NGEN,2003-01-07,1.51,1.59,1.45,1.50,71900,1.50 +NASDAQ,NGEN,2002-11-29,2.14,2.19,2.05,2.05,21100,2.05 +NASDAQ,NGEN,2002-08-09,1.90,1.91,1.70,1.71,15400,1.71 +NASDAQ,NGEN,2002-06-27,2.95,3.08,2.75,3.08,99600,3.08 +NASDAQ,NGEN,2002-06-05,3.04,3.04,2.75,2.86,67100,2.86 +NASDAQ,NGEN,2002-05-08,3.00,3.20,2.92,2.92,72300,2.92 +NASDAQ,NGEN,2002-03-04,4.19,4.63,4.19,4.51,66000,4.51 +NASDAQ,NGEN,2000-12-01,11.00,11.25,10.00,10.16,166200,10.16 +NASDAQ,NGEN,2000-03-28,40.88,41.00,35.50,36.25,731600,36.25 +NASDAQ,NGEN,1999-04-27,7.88,8.25,7.63,7.75,13000,7.75 +NASDAQ,NGEN,1999-01-27,4.94,5.00,4.78,4.88,58300,4.88 +NASDAQ,NGEN,1999-01-11,4.37,4.47,4.25,4.47,15400,4.47 +NASDAQ,NGEN,1998-12-30,3.88,4.00,3.62,3.69,38200,3.69 +NASDAQ,NGEN,1998-11-09,5.50,5.62,5.31,5.50,13000,5.50 +NASDAQ,NGEN,1998-08-10,7.25,7.25,6.81,7.12,8800,7.12 +NASDAQ,NEON,2010-01-25,0.03,0.03,0.03,0.03,300,0.03 +NASDAQ,NEON,2009-12-04,0.02,0.03,0.02,0.03,24500,0.03 +NASDAQ,NEON,2009-09-23,0.05,0.05,0.04,0.04,52500,0.04 +NASDAQ,NEON,2008-12-12,0.04,0.04,0.03,0.04,82700,0.04 +NASDAQ,NEON,2008-10-14,0.10,0.13,0.10,0.10,56900,0.10 +NASDAQ,NEON,2007-08-24,5.63,5.93,5.31,5.66,37500,5.66 +NASDAQ,NEON,2007-08-14,6.10,6.38,5.30,5.90,48900,5.90 +NASDAQ,NEON,2007-06-27,2.98,3.16,2.92,2.92,8100,2.92 +NASDAQ,NEON,2007-05-18,2.51,2.55,2.50,2.55,5000,2.55 +NASDAQ,NEON,2006-12-06,0.37,0.38,0.33,0.37,4700,1.85 +NASDAQ,NEON,2006-09-12,0.39,0.43,0.39,0.40,11100,2.00 +NASDAQ,NEON,2005-09-09,2.50,2.64,2.40,2.63,900,13.15 +NASDAQ,NEON,2004-10-11,3.52,3.52,3.35,3.45,3000,17.25 +NASDAQ,NEON,2004-08-26,3.06,3.06,2.85,3.00,5700,15.00 +NASDAQ,NEON,2002-08-27,1.27,1.30,1.25,1.30,4400,6.50 +NASDAQ,NEON,2002-06-26,1.55,1.55,1.55,1.55,000,7.75 +NASDAQ,NEON,2002-01-08,0.85,0.85,0.75,0.80,5000,4.00 +NASDAQ,NEON,2001-11-20,0.92,0.92,0.90,0.90,800,4.50 +NASDAQ,NEON,2001-08-29,1.66,1.66,1.65,1.65,600,8.25 +NASDAQ,NEON,2001-07-11,1.96,1.96,1.89,1.90,5000,9.50 +NASDAQ,NEON,2001-07-02,2.30,2.30,2.30,2.30,400,11.50 +NASDAQ,NEON,2000-10-05,11.13,11.34,11.00,11.00,3100,55.00 +NASDAQ,NEON,2000-09-01,15.00,15.00,13.63,14.56,20200,72.81 +NASDAQ,NEON,2000-02-29,15.38,18.00,15.00,16.37,26300,81.87 +NASDAQ,NEON,2000-02-28,15.13,15.44,14.50,15.00,13600,75.00 +NASDAQ,NEON,1999-09-03,4.37,4.63,4.37,4.50,2800,22.50 +NASDAQ,NEON,1998-07-17,4.50,4.50,4.19,4.44,1100,22.19 +NASDAQ,NEON,1996-10-01,4.37,4.37,4.37,4.37,000,21.87 +NASDAQ,NEON,1996-07-10,8.25,8.25,8.25,8.25,000,41.25 +NASDAQ,NEON,1996-07-09,8.25,8.25,8.25,8.25,000,41.25 +NASDAQ,NEON,1996-01-17,12.50,12.50,12.50,12.50,200,62.50 +NASDAQ,NEON,1995-11-22,12.50,12.50,12.00,12.25,1700,61.25 +NASDAQ,NEON,1995-07-03,11.50,11.50,11.50,11.50,200,57.50 +NASDAQ,NEON,1995-03-10,11.00,11.75,10.00,10.00,7200,50.00 +NASDAQ,NEON,1994-10-19,7.00,7.50,7.00,7.00,900,35.00 +NASDAQ,NEON,1994-08-12,5.75,5.75,5.75,5.75,500,28.75 +NASDAQ,NEON,1993-08-04,11.25,11.25,10.50,10.50,900,52.50 +NASDAQ,NEON,1993-06-10,12.75,13.50,12.50,12.75,2200,63.75 +NASDAQ,NEON,1993-03-11,12.88,13.25,12.88,13.25,600,66.25 +NASDAQ,NEON,1993-01-22,12.00,12.75,12.00,12.50,400,62.50 +NASDAQ,NEON,1992-12-01,12.75,13.75,12.00,13.25,5800,66.25 +NASDAQ,NEON,1992-11-10,20.00,20.00,17.75,18.75,28400,93.75 +NASDAQ,NEON,1992-06-17,10.00,10.00,10.00,10.00,100,50.00 +NASDAQ,NEON,1992-05-05,10.00,10.50,10.00,10.13,800,50.63 +NASDAQ,NPBCO,2009-07-20,19.50,19.50,19.40,19.40,400,18.52 +NASDAQ,NPBCO,2009-04-13,19.95,19.95,19.95,19.95,100,18.56 +NASDAQ,NPBCO,2008-11-24,18.50,19.99,18.50,19.00,14400,16.81 +NASDAQ,NPBCO,2008-06-26,24.79,24.85,24.79,24.85,2700,21.54 +NASDAQ,NPBCO,2008-04-28,24.90,24.90,24.89,24.90,3100,21.16 +NASDAQ,NPBCO,2008-02-15,24.77,24.77,24.75,24.75,1800,20.61 +NASDAQ,NPBCO,2008-02-04,24.65,24.75,24.15,24.15,3500,20.11 +NASDAQ,NPBCO,2007-09-28,24.59,24.59,24.55,24.55,4500,20.03 +NASDAQ,NPBCO,2007-06-12,25.29,25.42,25.29,25.40,1700,19.92 +NASDAQ,NPBCO,2006-08-31,25.56,25.56,25.45,25.45,800,18.83 +NASDAQ,NPBCO,2006-07-26,25.40,25.40,25.35,25.39,4400,18.79 +NASDAQ,NPBCO,2006-04-27,25.35,25.42,25.20,25.34,2900,18.39 +NASDAQ,NPBCO,2005-07-12,26.44,26.44,26.20,26.21,500,18.32 +NASDAQ,NPBCO,2004-11-16,28.12,28.12,28.12,28.12,2300,18.60 +NASDAQ,NPBCO,2004-02-19,27.33,27.33,27.29,27.30,1000,17.10 +NASDAQ,NSTR,2009-11-09,0.08,0.09,0.08,0.09,17700,0.01 +NASDAQ,NSTR,2008-09-18,1.60,1.62,1.51,1.56,64800,0.00 +NASDAQ,NSTR,2008-04-25,1.77,1.84,1.76,1.82,445800,0.00 +NASDAQ,NSTR,2008-01-15,8.59,8.97,8.48,8.88,404500,0.02 +NASDAQ,NSTR,2007-11-19,10.06,10.08,9.79,9.80,248300,0.02 +NASDAQ,NSTR,2007-11-07,12.08,12.47,11.81,12.00,230600,0.02 +NASDAQ,NSTR,2007-07-18,10.48,10.63,9.95,10.37,294500,0.02 +NASDAQ,NSTR,2007-03-14,11.34,11.54,11.30,11.50,44900,0.02 +NASDAQ,NSTR,2006-07-13,11.17,11.30,11.00,11.08,57000,0.02 +NASDAQ,NSTR,2006-07-05,10.82,11.27,10.50,11.04,101900,0.02 +NASDAQ,NEWP,2009-08-17,7.35,7.56,7.25,7.30,183100,7.30 +NASDAQ,NEWP,2009-04-08,4.63,4.81,4.56,4.81,81100,4.81 +NASDAQ,NEWP,2008-12-30,6.47,6.53,5.98,6.00,297300,6.00 +NASDAQ,NEWP,2008-12-15,6.45,6.55,6.00,6.27,221500,6.27 +NASDAQ,NEWP,2008-07-29,12.69,13.06,12.62,12.95,180000,12.95 +NASDAQ,NEWP,2008-06-11,13.15,13.25,12.66,12.87,201600,12.87 +NASDAQ,NEWP,2008-03-11,9.87,10.00,9.64,9.92,262500,9.92 +NASDAQ,NEWP,2007-08-28,13.84,13.96,13.65,13.67,291900,13.67 +NASDAQ,NEWP,2007-07-25,15.37,15.61,14.87,15.37,501800,15.37 +NASDAQ,NEWP,2006-11-24,22.68,22.70,22.49,22.54,123500,22.54 +NASDAQ,NEWP,2006-08-30,17.55,17.80,17.49,17.68,134600,17.68 +NASDAQ,NEWP,2006-02-23,18.30,18.57,18.21,18.31,272900,18.31 +NASDAQ,NEWP,2005-10-14,13.02,13.07,12.80,13.07,133900,13.07 +NASDAQ,NEWP,2005-07-22,14.59,14.71,14.26,14.66,206000,14.66 +NASDAQ,NEWP,2005-06-10,14.07,14.14,13.87,14.01,129600,14.01 +NASDAQ,NEWP,2004-09-29,11.40,11.80,11.35,11.40,354200,11.40 +NASDAQ,NEWP,2004-07-27,13.45,13.56,13.16,13.55,281000,13.55 +NASDAQ,NEWP,2004-07-26,13.49,13.87,13.07,13.22,354100,13.22 +NASDAQ,NEWP,2004-03-12,16.10,16.47,16.00,16.43,242700,16.43 +NASDAQ,NEWP,2004-01-20,21.25,22.33,20.84,21.90,989200,21.90 +NASDAQ,NEWP,2003-05-07,14.35,14.55,14.24,14.49,297500,14.49 +NASDAQ,NEWP,2002-08-19,16.23,16.89,16.07,16.74,600900,16.74 +NASDAQ,NEWP,2002-08-02,15.61,15.65,14.75,14.90,314100,14.90 +NASDAQ,NEWP,2002-04-16,24.00,24.98,23.87,24.79,530700,24.79 +NASDAQ,NEWP,2001-10-04,15.00,16.19,14.50,14.94,2128700,14.94 +NASDAQ,NEWP,2001-05-07,43.26,45.85,41.99,42.23,3636800,42.21 +NASDAQ,NEWP,2001-05-03,42.45,43.00,39.40,39.65,2787000,39.64 +NASDAQ,NEWP,2001-04-26,41.48,41.48,34.90,35.02,3894700,35.01 +NASDAQ,NEWP,2001-04-19,40.85,45.00,35.95,44.79,9253800,44.78 +NASDAQ,NEWP,2001-04-03,26.63,27.45,22.00,23.01,3266700,23.00 +NASDAQ,NEWP,2001-03-07,45.81,46.88,42.50,43.12,6216900,43.11 +NASDAQ,NEWP,2000-09-19,154.38,162.25,151.12,161.00,1712400,160.93 +NASDAQ,NEWP,2000-08-16,128.50,130.62,123.12,125.00,1083000,124.95 +NASDAQ,NEWP,2000-07-14,118.31,119.06,105.38,118.50,1479200,118.45 +NASDAQ,NEWP,2000-04-18,99.00,111.00,96.62,102.00,181800,33.98 +NASDAQ,NEWP,1999-07-12,15.75,16.00,15.50,15.87,8700,5.29 +NASDAQ,NEWP,1998-11-04,15.35,15.97,15.35,15.85,33600,5.27 +NASDAQ,NEWP,1998-07-10,18.72,19.47,18.35,19.47,53400,6.48 +NASDAQ,NEWP,1997-11-06,17.20,17.45,17.20,17.20,87300,5.72 +NASDAQ,NEWP,1997-08-01,12.84,13.09,12.84,13.09,30600,4.35 +NASDAQ,NEWP,1997-03-21,9.09,9.09,8.97,8.97,25500,2.98 +NASDAQ,NEWP,1996-11-06,8.34,8.71,8.34,8.71,6300,2.89 +NASDAQ,NEWP,1996-05-09,9.45,9.82,9.45,9.82,7200,3.25 +NASDAQ,NEWP,1995-11-13,8.07,8.32,8.07,8.07,21000,2.67 +NASDAQ,NEWP,1995-06-05,7.56,7.93,7.56,7.81,4500,2.58 +NASDAQ,NEWP,1995-03-21,8.31,9.05,8.18,8.55,140700,2.83 +NASDAQ,NEWP,1995-01-24,7.56,7.56,7.32,7.32,6600,2.42 +NASDAQ,NEWP,1995-01-20,6.94,7.44,6.94,7.44,26400,2.46 +NASDAQ,NEWP,1995-01-04,7.44,7.44,6.94,7.32,21600,2.42 +NASDAQ,NEWP,1994-02-25,5.56,5.56,5.56,5.56,3000,1.83 +NASDAQ,NEWP,1993-08-12,5.80,6.05,5.68,5.92,2400,1.95 +NASDAQ,NEWP,1993-01-15,5.79,6.28,5.79,6.16,32700,2.02 +NASDAQ,NEWP,1992-01-17,8.31,8.55,8.31,8.55,3600,2.74 +NASDAQ,NEWP,1991-12-24,8.19,8.19,7.95,8.19,4200,2.63 +NASDAQ,NEWP,1991-05-06,8.67,8.67,8.43,8.43,1500,2.67 +NASDAQ,NEWP,1991-04-11,9.50,9.50,9.50,9.50,2400,3.00 +NASDAQ,NEWP,1991-03-26,9.62,9.62,9.38,9.50,30300,3.00 +NASDAQ,NEWP,1990-12-31,6.62,7.33,6.62,7.10,28200,2.23 +NASDAQ,NEWP,1990-11-09,6.47,6.70,6.47,6.70,600,2.10 +NASDAQ,NEWP,1990-05-30,8.43,8.55,8.43,8.55,65700,2.66 +NASDAQ,NCBC,2009-09-21,6.49,6.49,6.49,6.49,000,6.49 +NASDAQ,NCBC,2008-04-11,7.36,7.50,7.30,7.33,5000,7.33 +NASDAQ,NCBC,2007-08-30,11.00,11.00,11.00,11.00,300,11.00 +NASDAQ,NCBC,2007-05-15,14.19,14.19,14.00,14.00,6000,14.00 +NASDAQ,NCBC,2007-02-02,15.99,15.99,15.99,15.99,000,15.99 +NASDAQ,NCBC,2006-12-11,17.86,17.99,17.86,17.99,400,17.99 +NASDAQ,NCBC,2006-12-08,18.04,18.04,18.02,18.02,500,18.02 +NASDAQ,NCBC,2006-10-05,19.77,19.77,19.70,19.70,2500,16.42 +NASDAQ,NCBC,2006-04-26,20.90,20.90,20.90,20.90,600,17.42 +NASDAQ,NCBC,2005-03-04,22.00,22.00,22.00,22.00,200,12.22 +NASDAQ,NCBC,2004-12-07,21.25,21.50,21.25,21.50,1000,11.94 +NASDAQ,NCBC,2004-11-22,22.25,22.25,22.25,22.25,000,12.36 +NASDAQ,NCBC,2004-07-01,21.75,21.75,21.75,21.75,000,12.08 +NASDAQ,NOVB,2010-01-21,1.88,1.99,1.88,1.88,6300,1.88 +NASDAQ,NOVB,2009-11-17,2.02,2.30,1.58,1.98,41500,1.98 +NASDAQ,NOVB,2009-03-03,3.12,3.20,3.00,3.20,3900,3.20 +NASDAQ,NOVB,2009-02-09,3.50,3.50,3.37,3.50,15100,3.50 +NASDAQ,NOVB,2008-11-25,4.95,5.02,4.95,5.02,1100,4.90 +NASDAQ,NOVB,2008-11-11,5.09,5.15,5.03,5.12,3800,5.00 +NASDAQ,NOVB,2008-10-24,5.45,5.45,5.02,5.10,800,4.98 +NASDAQ,NOVB,2008-08-12,7.10,7.64,7.05,7.17,28100,6.89 +NASDAQ,NOVB,2007-04-23,25.02,25.20,24.89,24.89,28800,23.05 +NASDAQ,NOVB,2007-02-20,23.75,24.63,23.04,24.46,61100,22.56 +NASDAQ,NOVB,2006-10-10,17.75,18.11,17.75,18.11,15200,16.61 +NASDAQ,NOVB,2006-08-22,16.37,16.40,16.37,16.40,1000,14.95 +NASDAQ,NOVB,2005-05-10,17.12,17.12,17.00,17.00,1200,15.06 +NASDAQ,NOVB,2003-06-16,15.80,15.88,15.50,15.65,9600,13.23 +NASDAQ,NOVB,2003-02-06,19.03,19.07,19.00,19.00,5600,10.63 +NASDAQ,NOVB,2002-11-13,16.72,16.72,16.71,16.71,1800,9.27 +NASDAQ,NOVB,2002-02-01,14.85,15.10,14.75,15.10,21200,8.19 +NASDAQ,NOVB,2001-10-25,13.20,13.40,13.20,13.30,12300,7.16 +NASDAQ,NOVB,2001-08-21,14.22,14.22,14.22,14.22,000,7.60 +NASDAQ,NOVB,2001-04-16,12.31,12.80,12.10,12.80,11800,6.79 +NASDAQ,NOVB,2001-03-21,12.69,12.69,12.69,12.69,000,6.73 +NASDAQ,NOVB,2000-08-31,12.50,12.50,12.31,12.38,12200,6.42 +NASDAQ,NOVB,2000-07-31,11.56,11.88,11.56,11.63,21800,6.03 +NASDAQ,NOVB,2000-07-11,10.25,10.25,10.25,10.25,000,5.31 +NASDAQ,NOVB,2000-04-25,10.23,10.23,10.23,10.23,000,5.25 +NASDAQ,NOVB,1999-12-08,11.50,11.50,11.13,11.50,22000,5.79 +NASDAQ,NOVB,1999-10-20,10.75,10.75,10.75,10.75,000,5.41 +NASDAQ,NOVB,1999-04-27,13.00,13.00,13.00,13.00,1200,6.43 +NASDAQ,NOVB,1998-07-15,31.25,31.25,31.25,31.25,000,7.60 +NASDAQ,NOVB,1997-07-30,29.00,29.00,29.00,29.00,2400,7.06 +NASDAQ,NCTY,2009-08-27,8.60,9.19,8.42,9.13,142000,9.13 +NASDAQ,NCTY,2009-07-07,9.30,9.60,9.10,9.32,57700,9.32 +NASDAQ,NCTY,2009-03-23,13.30,13.78,12.58,13.66,153100,13.66 +NASDAQ,NCTY,2008-11-20,9.97,12.04,9.97,10.74,275200,9.30 +NASDAQ,NCTY,2008-11-19,14.02,14.02,10.00,10.09,378500,8.74 +NASDAQ,NCTY,2008-11-12,12.26,12.61,11.82,12.04,45400,10.43 +NASDAQ,NCTY,2008-10-23,13.31,13.67,13.00,13.33,77300,11.55 +NASDAQ,NCTY,2007-08-06,44.62,45.00,42.00,42.66,357500,36.95 +NASDAQ,NCTY,2007-05-03,42.00,42.49,41.55,42.45,93600,36.77 +NASDAQ,NCTY,2006-07-27,23.93,24.22,23.36,23.49,54200,20.35 +NASDAQ,NCTY,2006-06-07,25.11,25.42,24.68,24.89,272300,21.56 +NASDAQ,NCTY,2006-05-23,27.76,29.38,27.76,28.64,404400,24.81 +NASDAQ,NCTY,2005-01-25,17.10,17.93,17.09,17.90,99200,15.51 +NASDAQ,NOEC,2009-08-18,1.19,1.19,1.07,1.07,15900,1.07 +NASDAQ,NOEC,2009-06-11,1.85,1.85,1.72,1.72,11100,1.72 +NASDAQ,NOEC,2009-04-15,1.25,1.25,1.15,1.16,2600,1.16 +NASDAQ,NOEC,2009-04-13,1.19,1.20,1.15,1.20,12500,1.20 +NASDAQ,NOEC,2008-10-07,2.14,2.23,1.85,2.00,145800,2.00 +NASDAQ,NOEC,2008-09-16,2.61,2.66,2.40,2.50,91800,2.50 +NASDAQ,NOEC,2008-06-24,6.25,6.33,5.80,5.98,192500,5.98 +NASDAQ,NOEC,2008-05-30,5.90,5.90,4.99,5.14,468800,5.14 +NASDAQ,NOEC,2008-04-15,4.90,4.97,4.65,4.80,99800,4.80 +NASDAQ,NOEC,2007-11-16,4.93,5.75,4.90,5.50,147200,5.50 +NASDAQ,NOEC,2007-10-24,6.54,6.54,5.86,6.01,94800,6.01 +NASDAQ,NOEC,2007-09-14,4.47,4.57,4.35,4.46,20300,4.46 +NASDAQ,NOEC,2007-03-09,4.30,4.40,4.25,4.30,20200,4.30 +NASDAQ,NXTM,2009-12-08,7.36,7.58,7.31,7.32,79700,7.32 +NASDAQ,NXTM,2009-08-05,5.54,5.65,5.25,5.54,72700,5.54 +NASDAQ,NXTM,2009-05-28,3.44,3.45,3.30,3.38,91000,3.38 +NASDAQ,NXTM,2009-04-13,2.31,2.54,2.31,2.52,30300,2.52 +NASDAQ,NXTM,2008-09-23,3.89,4.04,3.81,3.87,138000,3.87 +NASDAQ,NXTM,2007-11-23,12.27,12.40,12.07,12.19,84100,12.19 +NASDAQ,NXTM,2006-11-01,8.00,8.00,7.50,7.65,247300,7.65 +NASDAQ,NXTM,2006-07-11,8.25,8.90,8.07,8.80,71300,8.80 +NASDAQ,NXTM,2006-02-03,13.05,13.05,12.26,12.50,21200,12.50 +NASDAQ,NAII,2009-12-16,7.78,7.78,7.75,7.75,1200,7.75 +NASDAQ,NAII,2009-09-28,7.94,7.94,7.70,7.82,23000,7.82 +NASDAQ,NAII,2009-02-24,5.69,6.10,5.57,6.10,19200,6.10 +NASDAQ,NAII,2008-07-10,7.67,7.85,7.67,7.85,700,7.85 +NASDAQ,NAII,2008-03-13,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,NAII,2008-02-14,9.12,9.19,9.09,9.09,1300,9.09 +NASDAQ,NAII,2008-02-06,8.56,8.79,8.41,8.79,40400,8.79 +NASDAQ,NAII,2007-10-05,6.11,6.70,6.10,6.35,23900,6.35 +NASDAQ,NAII,2007-05-03,7.97,7.97,7.97,7.97,000,7.97 +NASDAQ,NAII,2007-04-20,7.99,8.20,7.87,7.94,4200,7.94 +NASDAQ,NAII,2006-06-21,9.85,10.10,9.76,9.86,20200,9.86 +NASDAQ,NAII,2005-10-17,6.68,6.74,6.48,6.59,26300,6.59 +NASDAQ,NAII,2005-07-08,8.25,8.25,7.90,8.21,10800,8.21 +NASDAQ,NAII,2005-06-02,7.50,7.66,7.48,7.58,23100,7.58 +NASDAQ,NAII,2004-04-29,11.31,11.40,10.88,11.23,43300,11.23 +NASDAQ,NAII,2004-04-26,10.19,10.46,10.18,10.42,17600,10.42 +NASDAQ,NAII,2003-09-17,4.70,4.88,4.70,4.76,7300,4.76 +NASDAQ,NAII,2003-09-03,5.26,5.39,5.26,5.36,7400,5.36 +NASDAQ,NAII,2003-05-13,4.13,4.22,4.04,4.07,7400,4.07 +NASDAQ,NAII,2003-05-02,4.15,4.50,4.14,4.50,29400,4.50 +NASDAQ,NAII,2003-02-11,3.74,3.80,3.60,3.60,19000,3.60 +NASDAQ,NAII,2002-08-19,2.73,2.74,2.61,2.69,3800,2.69 +NASDAQ,NAII,2002-07-16,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,NAII,2001-10-24,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,NAII,2001-08-22,1.76,1.90,1.76,1.90,1400,1.90 +NASDAQ,NAII,2001-07-26,2.12,2.25,2.09,2.25,500,2.25 +NASDAQ,NAII,2000-10-03,2.06,2.16,2.00,2.00,4800,2.00 +NASDAQ,NAII,2000-09-26,2.09,2.19,1.97,1.97,14500,1.97 +NASDAQ,NAII,2000-04-06,1.89,1.89,1.81,1.81,15900,1.81 +NASDAQ,NAII,2000-02-16,2.05,2.19,2.03,2.12,65700,2.12 +NASDAQ,NAII,1999-11-02,3.53,3.56,3.44,3.50,10100,3.50 +NASDAQ,NAII,1999-10-18,3.66,3.75,3.62,3.62,12000,3.62 +NASDAQ,NAII,1999-06-18,3.38,3.38,3.25,3.38,3000,3.38 +NASDAQ,NAII,1998-09-02,14.25,14.75,14.00,14.12,106000,14.12 +NASDAQ,NAII,1998-09-01,15.00,15.00,14.00,14.00,133900,14.00 +NASDAQ,NAII,1997-12-09,9.00,9.50,9.00,9.25,83600,9.25 +NASDAQ,NAII,1996-07-29,9.38,9.38,9.38,9.38,5600,9.38 +NASDAQ,NAII,1996-07-01,9.50,9.62,9.50,9.62,4400,9.62 +NASDAQ,NAII,1996-06-24,9.62,9.88,9.62,9.75,28900,9.75 +NASDAQ,NAII,1996-05-07,10.37,10.75,10.37,10.50,36900,10.50 +NASDAQ,NAII,1996-04-02,9.19,9.38,9.00,9.00,12000,9.00 +NASDAQ,NAII,1995-11-28,9.13,9.13,9.00,9.13,15300,9.13 +NASDAQ,NAII,1995-04-24,6.06,6.19,6.06,6.13,9600,6.13 +NASDAQ,NAII,1994-11-28,5.00,5.12,4.88,5.12,7000,5.12 +NASDAQ,NAII,1994-06-08,10.00,10.00,9.88,9.88,4400,9.88 +NASDAQ,NAII,1994-04-11,10.25,10.25,9.75,9.88,9600,9.88 +NASDAQ,NWSB,2009-07-01,18.95,19.45,18.94,19.27,52400,18.88 +NASDAQ,NWSB,2009-05-07,17.70,17.71,17.20,17.54,75600,17.18 +NASDAQ,NWSB,2009-01-21,19.66,20.32,18.94,20.21,60100,19.33 +NASDAQ,NWSB,2008-12-12,19.25,20.51,19.25,20.34,77800,19.45 +NASDAQ,NWSB,2008-09-26,27.35,28.25,27.04,27.95,69400,26.48 +NASDAQ,NWSB,2008-06-04,23.69,23.99,23.52,23.76,68300,22.31 +NASDAQ,NWSB,2008-05-30,24.86,24.94,24.20,24.53,130800,23.04 +NASDAQ,NWSB,2007-10-01,28.44,29.12,28.18,28.51,109900,26.13 +NASDAQ,NWSB,2007-08-17,28.43,28.80,27.82,28.48,318800,26.11 +NASDAQ,NWSB,2006-10-10,26.83,26.90,26.50,26.79,15600,23.81 +NASDAQ,NWSB,2006-04-21,24.12,24.60,24.09,24.52,46700,21.50 +NASDAQ,NWSB,2005-08-12,20.66,20.73,20.42,20.46,34100,17.68 +NASDAQ,NWSB,2004-10-11,22.55,23.03,22.20,22.63,20100,19.11 +NASDAQ,NWSB,2004-08-18,21.00,21.85,21.00,21.85,49800,18.46 +NASDAQ,NWSB,2004-05-03,20.54,21.50,20.51,21.42,97800,17.99 +NASDAQ,NWSB,2004-04-01,25.19,25.75,24.83,25.28,34100,21.13 +NASDAQ,NWSB,2004-02-27,24.89,25.41,24.82,25.34,44800,21.18 +NASDAQ,NWSB,2004-02-26,24.77,25.25,24.77,25.08,45700,20.96 +NASDAQ,NWSB,2004-02-20,25.65,26.15,25.65,25.76,47400,21.53 +NASDAQ,NWSB,2003-11-10,22.10,22.15,21.59,21.66,75200,18.02 +NASDAQ,NWSB,2003-09-09,17.00,17.12,16.91,17.10,132500,14.16 +NASDAQ,NWSB,2003-06-02,15.98,16.15,15.80,15.94,8500,13.12 +NASDAQ,NWSB,2002-08-23,13.32,13.81,13.30,13.31,16500,10.78 +NASDAQ,NWSB,2002-06-13,14.35,14.44,13.07,13.12,13500,10.56 +NASDAQ,NWSB,2001-05-01,9.37,9.37,9.01,9.05,20800,7.13 +NASDAQ,NWSB,2001-04-27,9.95,10.00,9.02,9.58,20100,7.54 +NASDAQ,NWSB,2000-06-28,7.38,7.38,6.88,6.94,4600,5.36 +NASDAQ,NWSB,2000-06-06,7.84,7.84,7.50,7.50,12800,5.79 +NASDAQ,NWSB,2000-04-24,6.94,6.94,6.13,6.13,5400,4.70 +NASDAQ,NWSB,2000-02-10,7.75,7.94,7.50,7.88,267000,6.04 +NASDAQ,NWSB,2000-01-07,7.21,8.21,6.84,7.96,30300,6.08 +NASDAQ,NWSB,2000-01-06,7.18,7.21,6.84,6.96,11700,5.32 +NASDAQ,NWSB,1999-11-08,7.96,7.96,7.71,7.96,10700,6.08 +NASDAQ,NWSB,1999-06-02,9.30,9.30,8.99,8.99,15900,6.80 +NASDAQ,NWSB,1999-05-28,9.24,9.36,9.24,9.30,8500,7.03 +NASDAQ,NWSB,1999-04-12,8.22,8.59,8.22,8.43,11800,6.35 +NASDAQ,NWSB,1998-06-05,15.96,15.96,15.60,15.60,700,11.61 +NASDAQ,NWSB,1998-04-28,17.06,17.30,16.82,16.82,10900,12.52 +NASDAQ,NWSB,1998-01-16,14.55,14.55,13.58,14.06,11700,10.42 +NASDAQ,NWSB,1997-10-31,29.10,30.07,29.10,29.10,44000,10.78 +NASDAQ,NWSB,1997-09-25,25.15,25.15,24.30,24.42,36400,9.02 +NASDAQ,NWSB,1997-07-18,15.64,16.24,15.64,16.00,21000,5.88 +NASDAQ,NWSB,1997-06-02,13.84,14.08,13.84,13.94,13200,5.12 +NASDAQ,NWSB,1997-03-03,14.48,14.96,14.48,14.72,56200,5.38 +NASDAQ,NWSB,1996-12-24,12.38,12.38,12.38,12.38,2000,4.50 +NASDAQ,NWSB,1996-04-26,22.54,22.54,22.07,22.07,34800,3.95 +NASDAQ,NWSB,1996-04-01,21.35,21.47,20.77,21.47,51600,3.82 +NASDAQ,NWSB,1995-02-13,14.63,14.63,14.52,14.52,20000,2.50 +NASDAQ,NLST,2010-01-11,5.44,5.44,5.13,5.21,774400,5.21 +NASDAQ,NLST,2009-11-30,6.26,6.42,5.74,5.76,3527000,5.76 +NASDAQ,NLST,2009-04-14,0.19,0.21,0.18,0.19,156100,0.19 +NASDAQ,NLST,2008-12-02,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,NLST,2008-11-26,0.35,0.36,0.29,0.36,6100,0.36 +NASDAQ,NLST,2008-09-10,1.69,1.69,1.62,1.68,17000,1.68 +NASDAQ,NLST,2008-08-21,1.94,1.96,1.94,1.96,4000,1.96 +NASDAQ,NLST,2008-07-10,1.85,1.88,1.68,1.85,8100,1.85 +NASDAQ,NLST,2008-06-09,1.75,1.75,1.72,1.72,56500,1.72 +NASDAQ,NLST,2008-04-29,1.27,1.27,1.20,1.25,21700,1.25 +NASDAQ,NLST,2008-01-25,1.48,1.50,1.36,1.42,29300,1.42 +NASDAQ,NLST,2008-01-22,1.46,1.59,1.45,1.54,8900,1.54 +NASDAQ,NLST,2007-12-14,2.37,2.41,2.22,2.30,6500,2.30 +NASDAQ,NPBC,2010-02-03,5.81,5.93,5.66,5.75,1202200,5.75 +NASDAQ,NPBC,2009-12-09,5.44,5.52,5.34,5.41,985600,5.40 +NASDAQ,NPBC,2008-04-21,17.64,17.72,17.07,17.43,573000,16.21 +NASDAQ,NPBC,2007-04-13,18.80,18.94,18.72,18.94,63200,16.40 +NASDAQ,NPBC,2006-08-30,20.28,20.52,19.95,20.38,55800,16.85 +NASDAQ,NPBC,2006-02-17,21.24,21.48,20.86,21.21,54300,17.24 +NASDAQ,NPBC,2006-01-26,20.94,21.25,20.17,21.17,193600,17.08 +NASDAQ,NPBC,2005-05-26,23.50,23.81,23.37,23.74,35000,15.08 +NASDAQ,NPBC,2005-05-05,23.74,24.26,23.59,24.05,73100,15.28 +NASDAQ,NPBC,2005-04-05,24.25,24.48,23.88,24.21,105600,15.25 +NASDAQ,NPBC,2004-12-31,28.02,28.33,27.70,27.70,34200,17.31 +NASDAQ,NPBC,2004-12-01,29.00,29.73,28.29,29.63,61100,18.52 +NASDAQ,NPBC,2004-11-12,28.09,28.14,27.59,28.14,80500,17.59 +NASDAQ,NPBC,2004-02-17,34.20,34.29,33.68,34.28,96700,16.73 +NASDAQ,NPBC,2002-09-16,28.10,28.34,28.05,28.10,4000,11.74 +NASDAQ,NPBC,2002-08-23,27.58,27.65,27.45,27.46,19300,11.48 +NASDAQ,NPBC,2002-08-22,27.50,27.79,27.34,27.62,52200,11.54 +NASDAQ,NPBC,2002-07-11,24.80,25.64,24.70,25.64,39100,10.63 +NASDAQ,NPBC,2002-07-02,25.07,25.50,24.50,24.50,31000,10.15 +NASDAQ,NPBC,2002-06-27,28.00,28.00,26.80,27.67,64200,11.47 +NASDAQ,NPBC,2001-10-22,22.92,23.45,22.90,23.45,18800,9.18 +NASDAQ,NPBC,2001-01-24,22.37,22.37,22.00,22.12,11100,8.41 +NASDAQ,NPBC,2000-07-21,21.31,21.94,21.25,21.87,5400,7.69 +NASDAQ,NPBC,2000-05-01,20.56,21.00,19.25,20.75,34000,7.29 +NASDAQ,NPBC,1999-07-23,21.50,21.75,21.25,21.75,20300,6.97 +NASDAQ,NPBC,1999-05-20,23.25,23.50,23.25,23.47,23200,7.53 +NASDAQ,NPBC,1999-02-16,24.00,24.00,22.37,23.44,24200,7.45 +NASDAQ,NPBC,1998-02-12,30.75,30.75,30.25,30.75,2200,7.60 +NASDAQ,NPBC,1997-12-18,31.50,32.38,31.00,31.25,22500,7.67 +NASDAQ,NPBC,1997-03-17,27.37,28.12,27.37,28.12,7900,5.06 +NASDAQ,NPBC,1997-02-21,27.50,28.50,27.50,28.50,14200,5.13 +NASDAQ,NPBC,1996-10-07,26.25,26.25,26.25,26.25,000,4.64 +NASDAQ,NPBC,1996-10-02,26.00,27.50,26.00,27.50,6900,4.86 +NASDAQ,NPBC,1996-07-10,27.75,27.75,26.25,26.25,3300,4.35 +NASDAQ,NPBC,1996-03-26,25.50,25.50,24.00,24.00,21100,3.94 +NASDAQ,NPBC,1994-09-16,33.75,33.75,31.50,31.50,7300,4.90 +NASDAQ,NPBC,1994-03-09,38.00,39.00,38.00,38.50,11800,5.92 +NASDAQ,NPBC,1994-02-17,39.00,39.00,38.00,38.00,8300,5.85 +NASDAQ,NPBC,1993-10-11,38.50,38.50,38.50,38.50,1000,5.87 +NASDAQ,NPBC,1993-08-09,39.75,39.75,39.75,39.75,000,6.04 +NASDAQ,NPBC,1993-07-01,32.75,32.75,32.75,32.75,40800,4.96 +NASDAQ,NPBC,1993-02-18,28.00,28.00,27.00,27.00,2000,4.08 +NASDAQ,NPBC,1992-10-09,41.00,41.00,41.00,41.00,000,3.07 +NASDAQ,NPBC,1991-10-25,36.75,36.75,36.75,36.75,000,2.70 +NASDAQ,NPBC,1990-12-18,32.50,32.50,31.00,31.00,2200,2.20 +NASDAQ,NPBC,1990-10-11,30.50,30.50,30.50,30.50,000,2.15 +NASDAQ,NPBC,1990-08-08,41.00,41.00,40.00,40.00,4386600,2.82 +NASDAQ,NPBC,1990-06-27,42.00,42.00,38.00,38.00,2200,2.66 +NASDAQ,NPBC,1990-05-31,39.00,41.00,39.00,39.00,107500,2.73 +NASDAQ,NXXI,2009-10-05,0.15,0.16,0.14,0.16,161700,0.16 +NASDAQ,NXXI,2009-05-20,0.23,0.23,0.21,0.21,36700,0.21 +NASDAQ,NXXI,2009-04-23,0.20,0.22,0.20,0.20,176400,0.20 +NASDAQ,NXXI,2009-01-22,0.15,0.15,0.14,0.15,99400,0.15 +NASDAQ,NXXI,2008-08-07,0.50,0.52,0.45,0.45,233800,0.45 +NASDAQ,NXXI,2008-04-23,0.38,0.38,0.37,0.38,32400,0.38 +NASDAQ,NXXI,2008-03-31,0.42,0.46,0.42,0.44,50600,0.44 +NASDAQ,NXXI,2008-02-12,0.64,0.65,0.58,0.60,506000,0.60 +NASDAQ,NXXI,2007-02-14,1.92,1.92,1.84,1.86,581100,1.86 +NASDAQ,NXXI,2006-07-27,1.60,1.68,1.59,1.59,64900,1.59 +NASDAQ,NXXI,2006-04-05,2.12,2.23,2.03,2.19,2408500,2.19 +NASDAQ,NXXI,2005-09-27,1.02,1.06,0.86,0.89,771600,0.89 +NASDAQ,NXXI,2005-09-26,1.05,1.05,1.02,1.04,203700,1.04 +NASDAQ,NXXI,2004-07-01,0.57,0.63,0.57,0.62,33200,0.62 +NASDAQ,NXXI,2004-06-07,0.66,0.72,0.65,0.69,101400,0.69 +NASDAQ,NXXI,2003-08-08,0.42,0.46,0.40,0.44,97500,0.44 +NASDAQ,NXXI,2003-05-29,0.36,0.38,0.35,0.36,35100,0.36 +NASDAQ,NXXI,2002-11-07,0.36,0.36,0.30,0.36,83700,0.36 +NASDAQ,NXXI,2001-10-15,0.81,0.81,0.80,0.80,2000,0.80 +NASDAQ,NXXI,2001-04-16,0.89,0.89,0.86,0.86,13600,0.86 +NASDAQ,NXXI,2001-03-27,0.81,0.84,0.81,0.81,13200,0.81 +NASDAQ,NXXI,2001-01-31,1.25,1.25,1.03,1.19,39200,1.19 +NASDAQ,NXXI,2000-02-04,3.19,3.25,3.09,3.13,141500,3.13 +NASDAQ,NXXI,1999-07-29,3.13,3.13,3.00,3.09,121400,3.09 +NASDAQ,NXXI,1999-06-21,2.31,2.50,2.25,2.50,114300,2.50 +NASDAQ,NXXI,1998-11-04,0.94,0.97,0.94,0.97,136900,0.97 +NASDAQ,NXXI,1998-06-26,1.50,1.50,1.44,1.50,36700,1.50 +NASDAQ,NXXI,1998-06-11,1.63,1.63,1.31,1.44,146300,1.44 +NASDAQ,NXXI,1997-12-19,2.03,2.06,1.75,1.88,306200,1.88 +NASDAQ,NXXI,1997-06-12,2.25,2.44,2.19,2.31,112100,2.31 +NASDAQ,NXXI,1996-08-02,4.00,4.37,4.00,4.25,217400,4.25 +NASDAQ,NXXI,1996-06-21,6.00,6.50,6.00,6.14,83100,6.14 +NASDAQ,NXXI,1996-03-04,4.25,4.37,4.12,4.37,214700,4.37 +NASDAQ,NXXI,1996-03-01,4.19,4.25,4.12,4.25,94200,4.25 +NASDAQ,NXXI,1994-11-21,3.38,3.38,3.38,3.38,1500,3.38 +NASDAQ,NXXI,1994-10-24,3.75,3.75,3.75,3.75,2000,3.75 +NASDAQ,NXXI,1994-07-19,3.75,3.75,3.50,3.50,2600,3.50 +NASDAQ,NXXI,1994-03-16,5.62,6.00,5.62,5.62,2700,5.62 +NASDAQ,NXXI,1993-12-03,5.62,5.69,5.62,5.62,12000,5.62 +NASDAQ,NXXI,1993-07-29,4.63,4.63,4.63,4.63,200,4.63 +NASDAQ,NXXI,1993-06-28,4.12,4.50,4.12,4.50,7600,4.50 +NASDAQ,NXXI,1993-04-30,3.25,3.50,3.25,3.50,1000,3.50 +NASDAQ,NXXI,1993-03-05,3.13,3.13,3.13,3.13,300,3.13 +NASDAQ,NXXI,1992-10-23,3.38,3.38,3.38,3.38,1800,3.38 +NASDAQ,NXXI,1992-02-05,4.63,4.63,4.63,4.63,2700,4.63 +NASDAQ,NXXI,1991-12-18,4.25,4.25,4.25,4.25,7200,4.25 +NASDAQ,NXXI,1991-11-01,4.75,4.75,4.75,4.75,8700,4.75 +NASDAQ,NXXI,1991-05-29,4.88,4.88,4.88,4.88,21100,4.88 +NASDAQ,NXXI,1991-03-06,2.44,2.44,2.44,2.44,5000,2.44 +NASDAQ,NXXI,1991-03-05,2.31,2.31,2.31,2.31,4200,2.31 +NASDAQ,NXXI,1991-02-26,2.31,2.31,2.31,2.31,39800,2.31 +NASDAQ,NXXI,1990-10-24,1.88,1.88,1.88,1.88,8300,1.88 +NASDAQ,NXXI,1989-12-13,3.75,3.75,3.75,3.75,10500,3.75 +NASDAQ,NXXI,1989-12-04,3.88,3.88,3.88,3.88,6800,3.88 +NASDAQ,NXXI,1989-01-10,3.25,3.25,3.25,3.25,15500,3.25 +NASDAQ,NXXI,1988-12-09,2.50,2.50,2.50,2.50,15800,2.50 +NASDAQ,NXXI,1988-11-25,2.50,2.50,2.50,2.50,300,2.50 +NASDAQ,NXXI,1988-10-19,2.50,2.50,2.50,2.50,1000,2.50 +NASDAQ,NXXI,1988-10-14,2.50,2.50,2.50,2.50,600,2.50 +NASDAQ,NXXI,1988-03-16,3.13,3.13,3.13,3.13,2900,3.13 +NASDAQ,NXXI,1987-08-14,5.50,5.50,5.50,5.50,300,5.50 +NASDAQ,NGLS,2009-06-29,14.49,14.53,13.96,14.02,279500,12.99 +NASDAQ,NGLS,2009-04-21,9.21,9.97,9.00,9.12,1024200,8.09 +NASDAQ,NGLS,2008-08-14,22.25,22.61,21.91,22.00,261600,17.91 +NASDAQ,NGLS,2008-07-30,22.49,22.75,22.28,22.67,91400,18.04 +NASDAQ,NGLS,2008-03-18,21.37,22.15,20.88,21.67,271600,16.95 +NASDAQ,NGLS,2008-01-29,28.00,28.09,27.62,27.99,62600,21.57 +NASDAQ,NGLS,2007-10-03,26.81,27.20,25.76,26.18,296600,19.93 +NASDAQ,NGLS,2007-04-03,27.70,29.39,27.70,28.69,133200,21.51 +NASDAQ,NGLS,2007-04-02,28.46,28.79,27.89,28.34,139000,21.24 +NASDAQ,NVTL,2009-08-28,9.90,10.23,9.80,9.84,676900,9.84 +NASDAQ,NVTL,2009-08-13,10.50,10.54,10.00,10.18,745900,10.18 +NASDAQ,NVTL,2009-04-24,6.85,6.92,6.58,6.87,323400,6.87 +NASDAQ,NVTL,2008-07-23,10.50,10.53,10.08,10.33,1077400,10.33 +NASDAQ,NVTL,2008-07-17,10.81,10.90,10.69,10.84,708600,10.84 +NASDAQ,NVTL,2007-11-19,16.70,17.26,16.60,16.84,1319700,16.84 +NASDAQ,NVTL,2007-10-29,24.27,25.26,24.13,25.17,1089100,25.17 +NASDAQ,NVTL,2007-09-12,24.09,24.90,24.09,24.36,553000,24.36 +NASDAQ,NVTL,2006-12-08,9.55,9.64,9.51,9.63,266000,9.63 +NASDAQ,NVTL,2006-05-17,10.73,10.83,10.47,10.61,628500,10.61 +NASDAQ,NVTL,2006-02-14,10.39,10.40,9.75,9.90,2196300,9.90 +NASDAQ,NVTL,2006-01-11,12.50,13.18,12.50,12.66,533300,12.66 +NASDAQ,NVTL,2005-10-04,14.40,14.46,14.04,14.10,842600,14.10 +NASDAQ,NVTL,2005-02-03,11.87,12.04,11.64,11.78,941900,11.78 +NASDAQ,NVTL,2004-11-03,21.69,21.69,20.80,21.31,1669300,21.31 +NASDAQ,NVTL,2004-04-01,20.00,23.19,19.90,22.86,1778400,22.86 +NASDAQ,NVTL,2003-11-12,5.60,5.80,5.60,5.64,36900,5.64 +NASDAQ,NVTL,2003-04-24,0.96,0.96,0.90,0.90,29900,0.90 +NASDAQ,NVTL,2003-04-14,0.90,0.92,0.90,0.90,11800,0.90 +NASDAQ,NVTL,2002-11-08,1.90,1.97,1.85,1.94,552200,1.94 +NASDAQ,NVTL,2002-11-07,1.95,1.95,1.83,1.90,517700,1.90 +NASDAQ,NVTL,2002-03-15,0.90,0.92,0.85,0.90,771400,13.50 +NASDAQ,NVTL,2001-05-08,4.90,4.92,4.00,4.03,271600,60.45 +NASDAQ,NSPH,2010-01-05,6.70,6.76,6.45,6.73,28400,6.73 +NASDAQ,NSPH,2009-12-02,6.26,6.59,6.26,6.54,38400,6.54 +NASDAQ,NSPH,2009-05-20,3.25,3.41,3.14,3.16,27800,3.16 +NASDAQ,NSPH,2009-04-15,4.08,4.50,4.02,4.18,35800,4.18 +NASDAQ,NSPH,2008-10-29,3.54,4.13,3.45,3.96,52200,3.96 +NASDAQ,NSPH,2008-07-01,7.76,8.10,7.48,7.91,103700,7.91 +NASDAQ,NSPH,2008-05-02,6.92,6.92,6.68,6.73,14300,6.73 +NASDAQ,NRGY,2009-11-27,32.76,33.43,32.76,33.30,69400,32.67 +NASDAQ,NRGY,2009-05-19,24.09,25.00,24.01,24.75,327000,23.23 +NASDAQ,NRGY,2009-02-02,23.10,23.57,22.74,23.25,208000,20.66 +NASDAQ,NRGY,2008-07-29,24.83,25.38,24.54,25.02,152900,21.07 +NASDAQ,NRGY,2008-06-27,26.38,26.60,26.19,26.19,97300,22.05 +NASDAQ,NRGY,2007-10-26,34.18,34.84,33.91,34.42,58400,27.33 +NASDAQ,NRGY,2007-08-29,32.96,32.96,32.16,32.38,110100,25.71 +NASDAQ,NRGY,2007-06-05,36.60,36.70,36.53,36.65,100200,28.59 +NASDAQ,NRGY,2007-04-25,33.87,34.53,33.87,34.07,111000,26.14 +NASDAQ,NRGY,2006-11-15,29.99,30.29,29.54,29.66,73600,22.35 +NASDAQ,NRGY,2004-02-12,23.90,24.20,23.81,24.19,63000,15.02 +NASDAQ,NRGY,2003-10-24,43.44,44.22,43.44,43.48,14400,13.06 +NASDAQ,NRGY,2003-07-30,40.81,40.97,40.71,40.95,42400,12.06 +NASDAQ,NRGY,2003-06-27,37.70,38.00,37.21,37.94,46800,11.18 +NASDAQ,NRGY,2002-11-26,28.00,28.12,27.75,27.86,31800,7.86 +NASDAQ,NRGY,2002-09-03,29.49,29.49,28.83,29.19,18600,8.03 +NASDAQ,NRGY,2002-06-03,32.00,32.30,31.50,32.10,800,8.64 +NASDAQ,NRGY,2002-05-09,30.23,32.00,30.21,32.00,16200,8.61 +NASDAQ,NRGY,2002-04-04,29.45,30.27,29.45,30.05,4200,7.93 +NASDAQ,NRGY,2001-10-31,26.50,27.26,26.25,26.30,35000,6.69 +NASDAQ,NKSH,2010-01-21,27.46,27.46,26.55,26.58,12700,26.58 +NASDAQ,NKSH,2009-09-16,25.45,25.64,25.14,25.64,6100,25.26 +NASDAQ,NKSH,2008-09-23,16.26,16.30,16.01,16.01,1500,15.15 +NASDAQ,NKSH,2008-02-12,21.50,21.50,21.50,21.50,000,19.91 +NASDAQ,NKSH,2008-02-04,19.66,19.95,19.66,19.95,2000,18.48 +NASDAQ,NKSH,2007-10-24,19.33,19.44,19.33,19.44,500,17.63 +NASDAQ,NKSH,2007-09-11,19.78,19.84,19.26,19.26,1800,17.47 +NASDAQ,NKSH,2007-08-23,19.11,20.11,19.11,19.91,1900,18.06 +NASDAQ,NKSH,2007-06-22,20.20,20.32,20.20,20.31,1000,18.42 +NASDAQ,NKSH,2006-11-01,24.40,24.40,24.31,24.33,900,21.38 +NASDAQ,NKSH,2006-04-03,25.00,25.36,24.99,24.99,2700,21.63 +NASDAQ,NKSH,2005-01-27,51.49,51.49,51.49,51.49,000,21.61 +NASDAQ,NKSH,2004-11-04,47.05,47.40,46.85,47.40,4200,19.64 +NASDAQ,NKSH,2004-07-02,42.01,42.57,41.98,42.54,9400,17.62 +NASDAQ,NKSH,2003-11-06,46.30,46.55,45.83,46.30,3600,18.64 +NASDAQ,NKSH,2002-12-05,30.72,30.72,30.72,30.72,000,12.20 +NASDAQ,NKSH,2002-08-05,26.51,26.51,26.51,26.51,200,10.35 +NASDAQ,NKSH,2001-07-18,22.70,22.70,22.70,22.70,2600,8.53 +NASDAQ,NKSH,2001-04-02,20.25,20.25,20.25,20.25,000,7.43 +NASDAQ,NKSH,2001-03-20,19.50,21.00,19.00,21.00,6800,7.71 +NASDAQ,NKSH,2000-08-18,16.50,16.50,16.31,16.50,11600,5.91 +NASDAQ,NKSH,2000-03-06,19.00,19.00,19.00,19.00,000,6.63 +NASDAQ,NBBC,2009-08-17,2.10,2.20,2.08,2.10,7500,2.10 +NASDAQ,NBBC,2009-07-10,2.00,2.00,1.97,1.98,3000,1.98 +NASDAQ,NBBC,2009-02-04,2.17,2.20,2.14,2.19,11300,2.19 +NASDAQ,NBBC,2008-12-02,2.77,2.92,2.50,2.54,9000,2.54 +NASDAQ,NBBC,2008-01-02,10.63,10.63,9.88,10.58,45400,10.05 +NASDAQ,NBBC,2007-11-26,10.79,10.79,10.29,10.48,15400,9.81 +NASDAQ,NBBC,2007-07-25,13.51,13.51,13.33,13.45,6500,12.42 +NASDAQ,NBBC,2007-02-28,15.47,15.47,15.12,15.47,10500,13.94 +NASDAQ,NBBC,2006-12-21,16.70,16.70,16.70,16.70,200,14.90 +NASDAQ,NBBC,2006-10-27,17.00,17.07,16.72,16.94,5500,15.11 +NASDAQ,NBBC,2006-08-17,17.00,17.00,17.00,17.00,000,15.02 +NASDAQ,NBBC,2006-08-01,17.10,17.20,17.00,17.10,4700,15.10 +NASDAQ,NBBC,2005-11-21,17.41,17.41,17.40,17.40,1400,14.93 +NASDAQ,NBBC,2005-11-18,17.65,17.65,17.50,17.50,3000,15.01 +NASDAQ,NBBC,2005-11-04,17.63,17.85,17.63,17.77,4300,15.24 +NASDAQ,NBBC,2004-08-13,16.22,16.31,16.17,16.26,2700,13.29 +NASDAQ,NBBC,2003-11-03,18.50,19.88,18.50,19.70,13000,15.66 +NASDAQ,NBBC,2003-05-02,17.55,17.92,16.70,17.36,7500,13.55 +NASDAQ,NBBC,2002-11-29,17.07,17.08,16.59,17.06,2900,13.07 +NASDAQ,NBBC,2002-11-07,18.25,18.25,18.00,18.01,3700,13.80 +NASDAQ,NBBC,2002-07-11,19.99,19.99,19.23,19.75,5800,14.99 +NASDAQ,NBBC,2002-04-12,15.64,15.72,15.40,15.50,7900,11.68 +NASDAQ,NBBC,2002-03-19,14.90,15.00,14.60,14.95,5200,11.15 +NASDAQ,NBBC,2001-10-01,13.00,13.10,13.00,13.10,1300,9.66 +NASDAQ,NBBC,2001-09-07,13.00,13.40,13.00,13.00,7800,9.48 +NASDAQ,NBBC,2001-03-16,11.75,11.94,11.75,11.94,1100,8.51 +NASDAQ,NBBC,2000-06-06,13.38,13.53,13.38,13.38,7500,9.21 +NASDAQ,NBBC,2000-01-31,16.37,16.37,16.25,16.25,12000,11.07 +NASDAQ,NBBC,1999-12-03,17.62,18.25,17.50,17.50,7200,11.82 +NASDAQ,NBBC,1999-09-09,17.50,18.69,17.50,18.69,14400,12.53 +NASDAQ,NBBC,1999-04-01,19.25,19.37,19.25,19.25,25900,12.81 +NASDAQ,NBBC,1999-01-11,18.87,18.87,18.87,18.87,6200,12.46 +NASDAQ,NBBC,1998-10-29,16.75,16.75,16.00,16.12,12500,10.58 +NASDAQ,NBBC,1998-07-13,19.25,19.25,19.00,19.25,7500,12.56 +NASDAQ,NBBC,1997-12-22,25.00,25.00,24.00,24.00,2900,12.35 +NASDAQ,NBBC,1997-10-29,25.75,25.75,24.00,24.00,2400,12.35 +NASDAQ,NBBC,1997-03-10,20.25,20.25,20.25,20.25,000,10.25 +NASDAQ,NBBC,1996-12-02,15.00,16.75,15.00,15.25,15600,7.68 +NASDAQ,NBBC,1995-08-25,18.50,18.50,18.50,18.50,000,7.23 +NASDAQ,NBBC,1995-07-28,20.00,20.00,19.00,20.00,2200,7.81 +NASDAQ,NBBC,1994-12-21,19.75,19.75,18.00,18.00,7300,6.91 +NASDAQ,NBBC,1994-09-19,19.37,19.37,19.37,19.37,000,7.39 +NASDAQ,NBBC,1994-04-15,19.50,19.50,19.50,19.50,16400,7.44 +NASDAQ,NBBC,1993-11-24,20.00,20.00,20.00,20.00,400,6.03 +NASDAQ,NBBC,1993-11-02,19.00,20.75,19.00,19.00,1200,5.73 +NASDAQ,NBBC,1993-05-12,19.00,19.00,19.00,19.00,000,5.65 +NASDAQ,NBBC,1992-11-04,19.00,19.00,19.00,19.00,400,5.58 +NASDAQ,NBBC,1991-11-26,14.00,14.00,14.00,14.00,2900,3.22 +NASDAQ,NBBC,1991-08-30,15.75,15.75,15.75,15.75,700,3.62 +NASDAQ,NBBC,1991-06-21,15.50,15.50,15.50,15.50,2000,3.56 +NASDAQ,NBBC,1991-06-19,14.00,14.00,14.00,14.00,000,3.22 +NASDAQ,NGA,2009-03-03,2.34,2.50,2.19,2.21,116800,2.21 +NASDAQ,NGA,2008-11-10,4.38,4.53,3.95,4.13,58700,4.13 +NASDAQ,NGA,2008-08-26,9.78,10.21,9.75,9.97,265900,7.48 +NASDAQ,NGA,2007-12-06,7.46,7.73,7.44,7.64,101900,5.73 +NASDAQ,NGA,2007-11-14,7.27,7.50,7.00,7.38,297600,5.53 +NASDAQ,NGA,2007-09-13,5.85,5.95,5.85,5.89,120900,4.42 +NASDAQ,NGA,2007-02-05,5.08,5.27,4.87,5.09,118700,2.55 +NASDAQ,NGA,2006-12-27,5.16,5.25,5.12,5.23,117600,2.62 +NASDAQ,NGA,2006-09-15,4.90,5.44,4.80,5.26,291700,2.63 +NASDAQ,NGA,2006-05-05,6.15,6.60,6.00,6.31,868500,3.15 +NASDAQ,NGA,2006-03-06,2.49,2.49,2.35,2.41,6000,1.21 +NASDAQ,NGA,2005-10-31,2.04,2.05,2.00,2.05,2800,1.02 +NASDAQ,NGA,2005-05-16,1.88,1.90,1.88,1.90,6700,0.95 +NASDAQ,NGA,2004-11-05,1.95,1.95,1.95,1.95,300,0.98 +NASDAQ,NGA,2004-03-30,1.61,1.61,1.61,1.61,000,0.81 +NASDAQ,NGA,2003-12-26,1.49,1.55,1.48,1.55,5900,0.77 +NASDAQ,NGA,2003-08-05,1.30,1.35,1.26,1.35,13100,0.68 +NASDAQ,NGA,2003-05-06,1.48,1.48,1.42,1.42,25300,0.71 +NASDAQ,NGA,2003-05-05,1.57,1.57,1.49,1.49,11200,0.75 +NASDAQ,NGA,2002-10-11,1.45,1.55,1.45,1.55,10100,0.77 +NASDAQ,NGA,2002-07-01,1.31,1.39,1.31,1.39,1300,0.69 +NASDAQ,NGA,2002-04-02,1.10,1.10,1.10,1.10,2000,0.55 +NASDAQ,NGA,2001-11-02,0.85,0.85,0.85,0.85,16000,0.43 +NASDAQ,NGA,2000-06-27,1.19,1.19,1.19,1.19,1600,0.59 +NASDAQ,NGA,2000-06-08,1.19,1.19,1.19,1.19,15700,0.59 +NASDAQ,NGA,2000-01-03,1.38,1.38,1.38,1.38,2400,0.69 +NASDAQ,NGA,1999-11-12,1.75,1.75,1.75,1.75,2000,0.87 +NASDAQ,NGA,1999-10-25,1.50,1.50,1.38,1.50,3600,0.75 +NASDAQ,NGA,1999-08-12,1.75,1.75,1.75,1.75,500,0.87 +NASDAQ,NGA,1999-07-16,2.00,2.31,2.00,2.25,18900,1.12 +NASDAQ,NGA,1998-07-21,3.00,3.00,2.94,2.94,4000,1.47 +NASDAQ,NGA,1998-06-05,3.44,3.44,3.44,3.44,7600,1.72 +NASDAQ,NGA,1997-07-16,3.56,3.56,3.50,3.56,23700,1.78 +NASDAQ,NGA,1997-06-18,3.38,3.50,3.38,3.50,5100,1.75 +NASDAQ,NGA,1997-04-01,3.12,3.12,3.12,3.12,8000,1.56 +NASDAQ,NGA,1996-12-19,3.00,3.06,3.00,3.06,10900,1.53 +NASDAQ,NGA,1996-08-14,3.75,3.75,3.50,3.75,10400,1.88 +NASDAQ,NGA,1995-08-31,3.31,3.31,3.25,3.25,9100,1.62 +NASDAQ,NGA,1995-03-15,3.19,3.25,3.19,3.25,1300,1.62 +NASDAQ,NGA,1995-03-06,3.19,3.19,3.12,3.12,7500,1.56 +NASDAQ,NGA,1995-03-01,3.25,3.25,3.25,3.25,2800,1.62 +NASDAQ,NGA,1995-01-19,3.25,3.25,3.25,3.25,300,1.62 +NASDAQ,NGA,1994-11-28,3.25,3.38,3.25,3.25,8800,1.62 +NASDAQ,NGA,1992-11-12,5.25,5.38,5.25,5.38,400,2.69 +NASDAQ,NICK,2010-02-05,7.85,7.85,7.72,7.85,2200,7.85 +NASDAQ,NICK,2009-06-17,5.30,5.30,5.10,5.10,2500,4.64 +NASDAQ,NICK,2008-12-23,2.35,2.45,2.35,2.37,21500,2.15 +NASDAQ,NICK,2007-08-31,9.39,9.53,9.39,9.44,7000,8.58 +NASDAQ,NICK,2007-08-02,9.32,9.45,8.91,8.98,111100,8.16 +NASDAQ,NICK,2007-08-01,9.55,9.57,9.27,9.32,85800,8.47 +NASDAQ,NICK,2007-04-30,12.15,12.61,12.15,12.43,27400,11.30 +NASDAQ,NICK,2007-04-04,11.40,11.60,11.39,11.60,9600,10.55 +NASDAQ,NICK,2007-01-09,11.56,11.72,11.55,11.57,9900,10.52 +NASDAQ,NICK,2006-07-27,13.40,13.50,13.25,13.49,15100,12.26 +NASDAQ,NICK,2006-07-11,14.01,14.45,13.82,13.98,9100,12.71 +NASDAQ,NICK,2005-11-17,10.34,10.36,10.08,10.20,29900,9.27 +NASDAQ,NICK,2005-01-26,14.70,14.70,14.62,14.62,6400,8.83 +NASDAQ,NICK,2004-12-13,13.50,14.05,12.90,13.56,156100,8.19 +NASDAQ,NICK,2004-11-23,12.20,12.37,11.40,11.94,68900,7.21 +NASDAQ,NICK,2004-07-06,9.05,9.25,9.00,9.24,74600,5.55 +NASDAQ,NICK,2003-02-25,3.80,3.90,3.80,3.90,300,2.31 +NASDAQ,NICK,2003-01-15,4.00,4.00,4.00,4.00,300,2.37 +NASDAQ,NICK,2003-01-07,3.93,3.93,3.85,3.93,4300,2.33 +NASDAQ,NICK,2002-10-04,4.05,4.14,4.00,4.14,3600,2.46 +NASDAQ,NICK,2002-07-30,4.20,4.64,4.20,4.64,3700,2.75 +NASDAQ,NICK,2001-01-18,4.81,4.81,4.81,4.81,000,1.43 +NASDAQ,NICK,2001-01-08,4.63,4.63,4.63,4.63,4600,1.37 +NASDAQ,NICK,2000-12-27,4.75,4.75,4.75,4.75,5300,1.41 +NASDAQ,NICK,2000-10-05,4.63,4.75,4.63,4.75,64400,1.41 +NASDAQ,NICK,2000-08-04,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,2000-08-01,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,2000-04-11,5.38,5.50,5.38,5.50,53500,1.63 +NASDAQ,NICK,1999-11-01,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,1999-05-10,4.25,4.25,4.25,4.25,1600,1.26 +NASDAQ,NICK,1999-01-27,3.38,3.38,3.38,3.38,15500,1.00 +NASDAQ,NICK,1998-12-14,3.63,3.63,3.63,3.63,000,1.08 +NASDAQ,NICK,1998-01-14,4.00,4.00,4.00,4.00,000,1.19 +NASDAQ,NANX,2009-11-02,0.98,1.00,0.96,0.99,24100,0.99 +NASDAQ,NANX,2009-02-24,1.07,1.07,0.91,0.94,45900,0.94 +NASDAQ,NANX,2009-01-28,0.94,0.94,0.85,0.85,75800,0.85 +NASDAQ,NANX,2008-09-30,1.17,1.40,1.17,1.30,89600,1.30 +NASDAQ,NANX,2008-06-04,3.25,3.32,3.25,3.27,17500,3.27 +NASDAQ,NANX,2008-05-29,3.18,3.29,3.18,3.27,40300,3.27 +NASDAQ,NANX,2007-12-11,3.68,3.72,3.50,3.51,90000,3.51 +NASDAQ,NANX,2007-11-01,4.80,4.85,4.55,4.64,154000,4.64 +NASDAQ,NANX,2006-05-16,6.42,6.42,6.15,6.35,103500,6.35 +NASDAQ,NANX,2005-12-07,5.95,6.00,5.81,5.87,96100,5.87 +NASDAQ,NANX,2005-05-26,7.00,7.00,6.62,6.90,106700,6.90 +NASDAQ,NANX,2005-04-01,6.31,6.31,5.95,5.95,113200,5.95 +NASDAQ,NANX,2004-07-29,5.72,6.00,5.51,5.99,291300,5.99 +NASDAQ,NANX,2003-11-20,4.82,5.06,4.82,5.03,117700,5.03 +NASDAQ,NANX,2003-11-06,6.16,6.51,6.04,6.05,130500,6.05 +NASDAQ,NANX,2003-08-06,4.78,4.78,4.52,4.67,6900,4.67 +NASDAQ,NANX,2003-06-16,5.16,5.29,5.06,5.12,36000,5.12 +NASDAQ,NANX,2002-09-10,4.40,4.45,4.39,4.43,6500,4.43 +NASDAQ,NANX,2002-05-03,5.65,6.10,5.65,6.04,39600,6.04 +NASDAQ,NANX,2000-11-01,13.61,13.94,13.19,13.69,22100,13.69 +NASDAQ,NANX,2000-07-18,11.75,11.75,10.50,11.00,53500,11.00 +NASDAQ,NANX,1999-11-01,1.97,2.00,1.97,2.00,88900,2.00 +NASDAQ,NANX,1999-10-29,2.00,2.00,1.97,2.00,24100,2.00 +NASDAQ,NANX,1999-08-18,1.63,1.69,1.63,1.63,66700,1.63 +NASDAQ,NANX,1998-07-01,5.00,5.12,4.88,4.88,53400,4.88 +NASDAQ,NHRX,2009-12-21,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NHRX,2008-09-03,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NITE,2009-10-26,18.40,18.55,17.74,17.89,2712500,17.89 +NASDAQ,NITE,2009-09-10,20.80,21.19,20.38,21.10,1162000,21.10 +NASDAQ,NITE,2009-01-21,14.89,15.55,14.61,15.54,2804900,15.54 +NASDAQ,NITE,2008-04-08,15.85,16.11,15.60,15.95,1780000,15.95 +NASDAQ,NITE,2008-03-04,16.06,16.51,15.76,16.32,2683900,16.32 +NASDAQ,NITE,2008-02-20,16.53,16.95,15.00,16.76,2768300,16.76 +NASDAQ,NITE,2008-02-01,16.76,17.19,16.65,17.15,2268400,17.15 +NASDAQ,NITE,2007-12-19,13.40,13.65,13.32,13.53,1338800,13.53 +NASDAQ,NITE,2007-11-02,13.24,13.48,12.45,12.67,1612800,12.67 +NASDAQ,NITE,2007-09-07,13.07,13.16,12.66,12.94,2219200,12.94 +NASDAQ,NITE,2007-08-14,13.84,14.18,13.56,13.71,2674000,13.71 +NASDAQ,NITE,2007-07-10,16.25,16.35,15.93,16.04,1268900,16.04 +NASDAQ,NITE,2006-05-23,15.10,15.77,15.10,15.18,1839300,15.18 +NASDAQ,NITE,2005-12-22,9.96,10.10,9.84,10.05,951400,10.05 +NASDAQ,NITE,2005-09-08,8.43,8.52,8.40,8.48,694500,8.48 +NASDAQ,NITE,2005-03-28,9.62,9.78,9.60,9.63,500500,9.63 +NASDAQ,NITE,2004-12-28,10.85,11.07,10.82,11.03,1458500,11.03 +NASDAQ,NITE,2004-10-18,9.38,9.45,9.23,9.40,396700,9.40 +NASDAQ,NITE,2004-08-30,9.28,9.36,9.14,9.14,719900,9.14 +NASDAQ,NITE,2004-04-28,12.84,12.86,12.22,12.29,1418100,12.29 +NASDAQ,NITE,2004-04-26,13.04,13.04,12.65,12.77,1541100,12.77 +NASDAQ,NITE,2004-01-22,16.07,16.10,14.35,14.63,9730900,14.63 +NASDAQ,NITE,2002-11-22,6.38,6.44,6.06,6.38,1070400,6.38 +NASDAQ,NITE,2001-12-03,11.66,11.70,11.04,11.20,699500,11.20 +NASDAQ,NITE,2001-03-27,15.00,15.75,14.81,15.69,1326100,15.69 +NASDAQ,NITE,2001-03-16,16.00,16.19,14.62,14.94,1909500,14.94 +NASDAQ,NITE,2000-11-22,20.00,20.44,19.31,19.88,3491700,19.88 +NASDAQ,NITE,1999-08-27,39.25,39.25,36.00,36.50,6630800,36.50 +NASDAQ,NITE,1999-04-30,150.19,161.50,145.00,153.19,10805000,76.59 +NASDAQ,NITE,1998-12-15,13.88,14.50,13.50,14.37,182000,7.19 +NASDAQ,NITE,1998-10-21,8.31,8.81,7.88,8.25,1115400,4.12 +NASDAQ,NITE,1998-09-16,10.94,10.94,10.12,10.19,687600,5.09 +NASDAQ,NITE,1998-07-13,16.12,16.25,15.87,16.19,471000,8.09 +NASDAQ,NXTY,2009-08-07,0.16,0.16,0.16,0.16,000,0.16 +NASDAQ,NXTY,2009-02-02,0.52,0.53,0.10,0.16,2192100,0.16 +NASDAQ,NXTY,2008-12-01,0.65,0.75,0.65,0.74,2000,0.74 +NASDAQ,NXTY,2008-09-29,1.92,1.92,1.70,1.84,5200,1.84 +NASDAQ,NXTY,2008-08-19,1.95,2.03,1.86,1.99,39300,1.99 +NASDAQ,NXTY,2006-12-29,11.80,12.04,11.80,12.04,24500,12.04 +NASDAQ,NXTY,2006-10-31,13.24,13.25,13.01,13.22,43900,13.22 +NASDAQ,NXTY,2006-10-17,11.57,11.68,11.50,11.60,11600,11.60 +NASDAQ,NXTY,2006-05-15,13.00,13.16,13.00,13.16,1200,13.16 +NASDAQ,NWSA,2007-09-04,20.31,20.81,20.26,20.80,4749000,20.23 +NASDAQ,NWSA,2007-05-08,22.09,22.10,21.65,21.75,9256800,21.16 +NASDAQ,NWSA,2005-11-17,14.51,14.54,14.28,14.39,7386000,13.87 +NASDAQ,NWSA,2005-07-12,16.40,16.49,16.28,16.39,5803300,15.73 +NASDAQ,NWSA,2005-06-13,16.30,16.71,16.25,16.66,7772000,15.98 +NASDAQ,NWSA,2004-05-12,32.60,32.79,32.37,32.75,4494600,15.61 +NASDAQ,NWSA,2004-01-16,31.57,31.79,31.56,31.76,3842600,15.08 +NASDAQ,NWSA,2003-05-15,24.82,24.98,24.65,24.80,1751400,11.74 +NASDAQ,NWSA,2003-03-10,19.63,19.65,19.20,19.21,1344000,9.05 +NASDAQ,NWSA,2002-10-08,16.55,16.84,16.27,16.65,1453600,7.85 +NASDAQ,NWSA,2002-03-20,24.43,24.58,24.30,24.40,1223000,11.41 +NASDAQ,NWSA,2000-10-09,40.44,40.69,39.62,39.88,1021600,18.54 +NASDAQ,NWSA,2000-07-17,44.75,45.06,44.50,45.00,472800,20.88 +NASDAQ,NWSA,1999-06-08,33.57,33.75,32.82,32.82,817000,15.14 +NASDAQ,NWSA,1999-06-07,32.76,33.57,32.76,33.57,1472800,15.49 +NASDAQ,NWSA,1999-05-20,31.14,31.20,30.64,30.89,2324200,14.25 +NASDAQ,NWSA,1999-03-05,26.56,27.06,26.56,26.81,1381000,12.35 +NASDAQ,NWSA,1998-12-03,24.44,24.63,23.76,23.76,1918400,10.95 +NASDAQ,NWSA,1998-10-16,20.84,21.02,20.71,20.90,836200,9.63 +NASDAQ,NWSA,1998-10-07,19.41,19.72,19.28,19.53,2374800,9.00 +NASDAQ,NWSA,1998-10-01,22.08,22.08,20.90,21.02,848400,9.69 +NASDAQ,NWSA,1998-09-04,21.37,21.37,20.69,20.93,1150400,9.61 +NASDAQ,NWSA,1997-11-20,18.13,18.31,18.13,18.31,1572200,8.37 +NASDAQ,NWSA,1997-10-01,17.76,17.88,17.76,17.82,1769800,8.14 +NASDAQ,NWSA,1997-08-28,14.88,14.88,14.63,14.75,3562000,6.72 +NASDAQ,NWSA,1997-07-11,15.19,15.19,14.94,15.06,758000,6.86 +NASDAQ,NWSA,1997-07-08,15.43,15.55,15.43,15.55,663000,7.08 +NASDAQ,NWSA,1997-07-02,15.68,15.68,15.62,15.68,762600,7.14 +NASDAQ,NFSB,2009-12-01,12.10,12.10,12.10,12.10,000,12.10 +NASDAQ,NFSB,2009-03-09,11.44,11.44,11.44,11.44,000,11.44 +NASDAQ,NFSB,2008-12-16,11.04,11.04,11.04,11.04,100,11.04 +NASDAQ,NFSB,2008-12-02,11.00,11.00,11.00,11.00,2000,11.00 +NASDAQ,NFSB,2008-05-06,12.03,12.03,12.00,12.00,300,12.00 +NASDAQ,NFSB,2008-02-06,12.24,12.24,12.24,12.24,000,12.24 +NASDAQ,NFSB,2007-11-16,12.10,12.10,12.02,12.02,5500,12.02 +NASDAQ,NFSB,2007-11-12,12.04,12.04,12.04,12.04,000,12.04 +NASDAQ,NFSB,2007-10-15,12.42,12.42,12.42,12.42,000,12.42 +NASDAQ,NFSB,2006-10-27,13.72,14.00,13.72,14.00,3000,14.00 +NASDAQ,NTGR,2009-10-29,19.10,19.17,18.62,18.99,288400,18.99 +NASDAQ,NTGR,2009-09-16,18.67,18.78,18.50,18.60,176200,18.60 +NASDAQ,NTGR,2009-04-13,12.97,13.11,12.59,12.68,227900,12.68 +NASDAQ,NTGR,2009-02-10,11.87,12.18,11.29,11.40,242200,11.40 +NASDAQ,NTGR,2008-09-02,17.10,17.24,16.58,16.72,354800,16.72 +NASDAQ,NTGR,2008-08-04,15.30,15.46,14.91,15.20,392700,15.20 +NASDAQ,NTGR,2008-04-18,19.60,20.17,19.55,19.83,563400,19.83 +NASDAQ,NTGR,2008-01-07,31.33,31.33,30.20,30.87,672800,30.87 +NASDAQ,NTGR,2006-03-24,18.73,19.26,18.70,19.02,632100,19.02 +NASDAQ,NTGR,2006-02-01,18.10,18.12,17.90,18.08,517100,18.08 +NASDAQ,NTGR,2005-11-18,19.19,19.60,19.07,19.47,1245000,19.47 +NASDAQ,NTGR,2005-10-17,21.47,21.47,20.40,20.76,507100,20.76 +NASDAQ,NTGR,2005-06-29,19.01,19.01,18.63,18.69,383200,18.69 +NASDAQ,NTGR,2004-10-14,13.56,13.58,13.01,13.19,363700,13.19 +NASDAQ,NTGR,2004-08-16,9.86,10.12,9.86,9.92,246400,9.92 +NASDAQ,NTGR,2003-11-07,14.70,14.90,14.14,14.20,472800,14.20 +NASDAQ,NDAQ,2009-11-30,18.73,18.82,18.38,18.68,4392500,18.68 +NASDAQ,NDAQ,2009-10-09,20.41,20.51,20.15,20.40,1767600,20.40 +NASDAQ,NDAQ,2008-06-13,30.50,32.30,30.50,32.30,2439500,32.30 +NASDAQ,NDAQ,2008-01-29,44.71,45.70,43.95,45.49,2122000,45.49 +NASDAQ,NDAQ,2007-05-16,31.49,31.79,31.20,31.47,1402400,31.47 +NASDAQ,NDAQ,2006-11-20,37.11,37.83,36.52,37.71,3080200,37.71 +NASDAQ,NDAQ,2006-11-13,38.08,38.20,37.20,37.59,1657000,37.59 +NASDAQ,NDAQ,2006-08-15,27.56,28.90,27.34,28.64,2572700,28.64 +NASDAQ,NDAQ,2006-02-16,39.59,40.20,39.50,39.95,1312100,39.95 +NASDAQ,NDAQ,2005-12-22,37.81,37.94,36.87,37.07,566800,37.07 +NASDAQ,NDAQ,2005-09-29,24.90,25.39,24.71,25.39,264700,25.39 +NASDAQ,NDAQ,2004-08-25,6.05,6.10,6.05,6.10,1600,6.10 +NASDAQ,NDAQ,2003-12-03,8.75,8.75,8.75,8.75,100,8.75 +NASDAQ,NDAQ,2003-10-28,8.80,8.90,8.80,8.80,3700,8.80 +NASDAQ,NDAQ,2003-07-17,9.10,9.10,8.75,9.05,32500,9.05 +NASDAQ,NDAQ,2002-12-04,10.05,10.25,10.05,10.05,2400,10.05 +NASDAQ,NDAQ,2002-10-10,9.00,9.00,9.00,9.00,3000,9.00 +NASDAQ,NDAQ,2002-09-30,9.30,9.35,9.30,9.35,3100,9.35 +NASDAQ,NDAQ,2002-08-02,11.80,11.80,11.80,11.80,000,11.80 +NASDAQ,NEOG,2010-01-21,23.60,23.98,23.10,23.10,103500,23.10 +NASDAQ,NEOG,2009-12-09,32.41,33.02,32.24,32.55,17600,21.70 +NASDAQ,NEOG,2009-05-06,21.94,21.95,21.45,21.76,75600,14.51 +NASDAQ,NEOG,2008-10-14,27.25,28.49,26.65,27.17,125700,18.11 +NASDAQ,NEOG,2008-09-25,28.90,29.91,28.18,28.40,147400,18.93 +NASDAQ,NEOG,2008-09-11,25.85,27.44,25.85,27.32,76200,18.21 +NASDAQ,NEOG,2008-08-04,26.99,27.46,24.79,27.06,84300,18.04 +NASDAQ,NEOG,2008-04-14,25.65,26.08,24.71,24.93,100600,16.62 +NASDAQ,NEOG,2007-03-16,22.22,22.22,21.56,21.56,19500,9.58 +NASDAQ,NEOG,2006-06-08,19.65,19.65,19.00,19.15,28800,8.51 +NASDAQ,NEOG,2005-11-17,19.69,20.04,19.68,20.04,30900,8.91 +NASDAQ,NEOG,2005-10-26,18.37,18.79,18.37,18.50,12000,8.22 +NASDAQ,NEOG,2005-06-01,14.79,14.85,14.08,14.35,21600,6.38 +NASDAQ,NEOG,2005-02-17,18.50,18.60,18.39,18.52,51600,8.23 +NASDAQ,NEOG,2005-02-11,18.90,18.90,18.40,18.71,15300,8.32 +NASDAQ,NEOG,2005-01-14,19.50,19.91,19.50,19.77,23400,8.79 +NASDAQ,NEOG,2004-12-08,22.53,22.53,22.15,22.29,33000,9.91 +NASDAQ,NEOG,2004-09-21,19.26,19.58,19.26,19.35,1500,8.60 +NASDAQ,NEOG,2004-09-09,19.55,19.99,19.40,19.99,7200,8.88 +NASDAQ,NEOG,2004-05-19,17.60,17.60,17.21,17.21,1800,7.65 +NASDAQ,NEOG,2004-05-03,16.92,17.05,16.45,17.05,30200,7.58 +NASDAQ,NEOG,2004-03-24,18.61,18.75,18.61,18.61,24800,8.27 +NASDAQ,NEOG,2004-01-16,20.90,21.20,20.78,20.78,94800,9.24 +NASDAQ,NEOG,2003-12-08,22.98,23.00,22.65,22.99,15600,8.17 +NASDAQ,NEOG,2003-05-28,16.19,16.49,16.19,16.28,9000,5.79 +NASDAQ,NEOG,2003-01-15,15.05,15.45,14.76,15.10,32700,5.37 +NASDAQ,NEOG,2001-10-29,17.40,19.43,17.20,19.30,436800,6.86 +NASDAQ,NEOG,2001-09-17,12.50,12.81,11.50,12.45,127800,4.43 +NASDAQ,NEOG,2001-08-28,13.70,13.70,13.00,13.05,9900,4.64 +NASDAQ,NEOG,2001-06-29,13.05,13.10,12.75,12.95,23800,4.60 +NASDAQ,NEOG,2001-06-26,12.60,13.00,12.40,13.00,50000,4.62 +NASDAQ,NEOG,2001-02-23,11.69,11.69,10.25,11.56,83100,4.11 +NASDAQ,NEOG,2001-01-23,10.00,10.12,9.75,9.94,106200,3.53 +NASDAQ,NEOG,2000-01-13,5.56,5.56,5.44,5.56,49500,1.98 +NASDAQ,NEOG,1999-11-03,6.75,6.75,6.62,6.69,30600,2.38 +NASDAQ,NEOG,1999-02-02,9.13,9.25,8.75,8.75,123900,3.11 +NASDAQ,NEOG,1998-10-21,7.00,7.12,6.88,6.88,10200,2.44 +NASDAQ,NEOG,1998-09-30,7.50,7.56,7.25,7.25,20100,2.58 +NASDAQ,NEOG,1998-09-10,6.25,6.50,6.00,6.13,78800,2.18 +NASDAQ,NEOG,1998-06-08,7.62,8.00,7.37,7.62,295800,2.71 +NASDAQ,NEOG,1998-05-20,10.00,10.00,9.87,9.87,24800,3.51 +NASDAQ,NEOG,1998-03-31,11.25,11.62,11.25,11.56,39300,4.11 +NASDAQ,NEOG,1998-02-17,13.00,13.87,12.75,13.87,200700,4.93 +NASDAQ,NEOG,1997-06-24,7.50,7.62,7.37,7.50,62100,2.67 +NASDAQ,NEOG,1997-05-23,7.37,7.62,7.25,7.25,18400,2.58 +NASDAQ,NEOG,1996-12-04,6.75,7.00,6.75,6.75,30600,2.40 +NASDAQ,NEOG,1996-04-10,6.25,6.25,6.00,6.00,5000,2.13 +NASDAQ,NEOG,1994-11-21,8.13,8.13,8.00,8.13,3300,2.89 +NASDAQ,NEOG,1994-09-28,8.25,8.38,8.13,8.38,20100,2.98 +NASDAQ,NEWL,2009-12-10,0.97,0.99,0.91,0.92,46100,0.92 +NASDAQ,NEWL,2009-07-20,0.68,0.70,0.68,0.68,39500,0.68 +NASDAQ,NEWL,2009-06-04,0.70,0.74,0.68,0.70,632100,0.70 +NASDAQ,NEWL,2008-11-28,0.75,0.80,0.75,0.80,4400,0.80 +NASDAQ,NEWL,2008-10-02,2.00,2.44,2.00,2.00,65400,2.00 +NASDAQ,NEWL,2008-09-29,2.30,2.49,2.10,2.21,46600,2.21 +NASDAQ,NEWL,2007-12-27,6.71,7.13,6.60,6.70,29200,6.59 +NASDAQ,NEWL,2007-06-14,9.22,9.47,9.22,9.35,37800,8.70 +NASDAQ,NEWL,2006-06-20,11.17,11.85,11.05,11.53,27700,10.09 +NASDAQ,NEWL,2006-01-06,13.74,13.94,13.43,13.51,81500,11.37 +NASDAQ,NEWL,2005-11-01,14.03,14.50,13.76,13.98,34400,11.35 +NASDAQ,NEWL,2005-10-06,14.80,15.00,14.27,14.50,51200,11.77 +NASDAQ,NEWL,2005-07-22,14.55,14.70,14.10,14.50,52300,11.77 +NASDAQ,NYER,2009-11-25,1.81,1.81,1.81,1.81,400,1.81 +NASDAQ,NYER,2009-01-22,1.00,1.00,0.82,1.00,4300,1.00 +NASDAQ,NYER,2008-11-19,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,NYER,2008-07-31,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,NYER,2008-07-08,1.36,1.36,1.36,1.36,500,1.36 +NASDAQ,NYER,2008-04-09,1.26,1.26,1.26,1.26,300,1.26 +NASDAQ,NYER,2007-07-20,2.03,2.09,2.03,2.06,5700,2.06 +NASDAQ,NYER,2007-06-01,2.13,2.18,2.08,2.15,6600,2.15 +NASDAQ,NYER,2006-12-05,2.34,2.44,2.25,2.44,12400,2.44 +NASDAQ,NYER,2006-05-15,2.38,2.55,2.29,2.40,32200,2.40 +NASDAQ,NYER,2005-08-23,2.85,2.86,2.77,2.77,10600,2.77 +NASDAQ,NYER,2005-07-15,2.77,3.00,2.77,2.98,20600,2.98 +NASDAQ,NYER,2005-01-21,2.44,2.58,2.35,2.53,41500,2.53 +NASDAQ,NYER,2005-01-20,2.46,2.61,2.37,2.60,28100,2.60 +NASDAQ,NYER,2004-09-28,1.71,1.79,1.71,1.71,19800,1.71 +NASDAQ,NYER,2004-04-06,2.45,2.45,2.41,2.41,1800,2.41 +NASDAQ,NYER,2003-08-15,1.28,1.28,1.26,1.27,1700,1.27 +NASDAQ,NYER,2002-07-08,1.99,2.00,1.93,1.95,3400,1.95 +NASDAQ,NYER,2001-02-05,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,NYER,2000-10-06,4.19,4.19,3.88,4.12,9100,4.12 +NASDAQ,NYER,2000-08-10,3.00,3.62,3.00,3.38,22000,3.38 +NASDAQ,NYER,2000-02-02,6.06,6.38,5.94,6.38,16000,6.38 +NASDAQ,NYER,1999-10-25,6.50,6.56,5.75,6.44,16700,5.85 +NASDAQ,NYER,1999-10-15,6.87,6.87,6.50,6.50,2900,5.91 +NASDAQ,NYER,1999-09-24,6.75,6.75,6.75,6.75,300,6.14 +NASDAQ,NYER,1998-12-31,2.62,3.25,2.62,2.97,40700,2.70 +NASDAQ,NYER,1998-11-25,3.06,3.06,3.06,3.06,9700,2.78 +NASDAQ,NYER,1998-10-09,2.25,2.47,2.25,2.47,5000,2.24 +NASDAQ,NYER,1998-01-22,5.50,5.75,5.50,5.63,37200,5.11 +NASDAQ,NYER,1997-08-19,5.81,5.81,5.75,5.81,11600,5.28 +NASDAQ,NYER,1996-11-11,15.50,16.38,15.38,16.00,24000,14.55 +NASDAQ,NYER,1996-09-12,15.00,15.25,14.75,15.25,27000,13.86 +NASDAQ,NYER,1996-09-09,15.38,15.38,14.63,15.00,14600,13.64 +NASDAQ,NYER,1996-08-07,14.12,15.25,14.12,14.38,69000,13.07 +NASDAQ,NYER,1996-07-25,15.00,15.00,14.00,14.25,36500,12.95 +NASDAQ,NYER,1996-06-28,15.25,15.25,14.00,14.00,34400,12.73 +NASDAQ,NYER,1995-10-26,5.38,5.38,5.38,5.38,1700,4.89 +NASDAQ,NSIT,2009-06-18,8.55,9.09,8.49,8.99,186700,8.99 +NASDAQ,NSIT,2009-01-06,6.70,7.30,6.66,7.18,355800,7.18 +NASDAQ,NSIT,2008-12-05,3.97,4.15,3.89,4.03,411700,4.03 +NASDAQ,NSIT,2008-03-20,17.61,17.70,16.95,17.49,1230100,17.49 +NASDAQ,NSIT,2008-02-01,17.37,18.07,17.24,17.56,299200,17.56 +NASDAQ,NSIT,2007-11-16,19.98,20.20,19.28,19.85,401100,19.85 +NASDAQ,NSIT,2007-04-10,18.59,18.78,18.59,18.63,128200,18.63 +NASDAQ,NSIT,2006-06-08,18.18,18.49,17.93,18.45,493100,18.45 +NASDAQ,NSIT,2006-04-12,20.76,21.35,20.63,21.20,158600,21.20 +NASDAQ,NSIT,2006-04-11,21.37,21.57,20.70,20.84,319300,20.84 +NASDAQ,NSIT,2005-11-18,21.08,21.08,20.70,20.79,244100,20.79 +NASDAQ,NSIT,2005-08-11,19.86,20.35,19.79,20.28,201900,20.28 +NASDAQ,NSIT,2005-01-07,20.00,20.08,19.45,19.78,530700,19.78 +NASDAQ,NSIT,2004-09-27,17.19,17.19,16.45,16.52,277000,16.52 +NASDAQ,NSIT,2004-08-16,14.29,15.25,14.17,15.14,601100,15.14 +NASDAQ,NSIT,2004-05-17,16.95,17.01,16.28,16.75,349400,16.75 +NASDAQ,NSIT,2004-01-14,20.10,20.50,20.09,20.33,333400,20.33 +NASDAQ,NSIT,2003-10-27,16.50,17.12,16.50,16.90,273400,16.90 +NASDAQ,NSIT,2003-06-11,9.15,9.15,8.78,8.96,243600,8.96 +NASDAQ,NSIT,2002-11-18,8.47,8.56,8.15,8.20,660900,8.20 +NASDAQ,NSIT,2002-02-11,21.90,22.64,21.80,22.00,206500,22.00 +NASDAQ,NSIT,2001-12-03,19.65,19.80,19.40,19.50,143500,19.50 +NASDAQ,NSIT,2001-09-17,16.82,16.82,15.56,15.95,193900,15.95 +NASDAQ,NSIT,2001-06-27,20.50,21.10,20.50,21.00,277800,21.00 +NASDAQ,NSIT,2000-12-28,17.06,17.62,16.69,17.06,1302200,17.06 +NASDAQ,NSIT,2000-11-16,27.75,28.12,26.69,27.50,234000,27.50 +NASDAQ,NSIT,2000-11-10,28.00,28.00,25.62,25.75,347300,25.75 +NASDAQ,NSIT,2000-11-07,32.12,32.38,31.00,31.50,139200,31.50 +NASDAQ,NSIT,2000-11-02,30.88,32.69,30.77,32.50,285100,32.50 +NASDAQ,NSIT,2000-07-25,52.06,55.00,51.75,51.81,377800,34.54 +NASDAQ,NSIT,2000-02-29,31.12,31.75,30.31,31.37,186800,20.92 +NASDAQ,NSIT,2000-01-04,36.50,36.62,34.37,34.50,266400,23.00 +NASDAQ,NSIT,1999-11-11,34.37,34.50,33.38,33.50,1871800,22.33 +NASDAQ,NSIT,1999-06-10,24.00,24.13,22.00,22.56,228300,15.04 +NASDAQ,NSIT,1999-02-19,31.00,31.12,29.31,29.94,224800,19.96 +NASDAQ,NSIT,1998-07-22,46.50,47.56,46.00,47.00,161000,13.93 +NASDAQ,NSIT,1998-02-03,39.00,40.12,39.00,39.25,218700,11.63 +NASDAQ,NSIT,1997-12-09,38.00,39.00,36.50,37.50,117100,11.11 +NASDAQ,NSIT,1997-10-02,32.50,33.00,32.00,32.62,50300,9.67 +NASDAQ,NSIT,1997-06-09,27.75,29.00,27.75,28.50,482500,5.63 +NASDAQ,NSIT,1996-11-13,34.50,34.75,33.50,33.75,265800,6.67 +NASDAQ,NSIT,1996-10-24,33.75,34.25,33.50,33.50,58200,6.62 +NASDAQ,NSIT,1996-01-05,14.25,14.25,13.50,14.12,30900,2.79 +NASDAQ,NSIT,1995-09-26,25.25,25.25,22.00,22.75,168600,4.49 +NASDAQ,NSIT,1995-03-30,10.87,11.00,10.87,11.00,35400,2.17 +NASDAQ,NSFC,2009-12-14,3.31,3.35,3.31,3.35,1900,3.35 +NASDAQ,NSFC,2009-11-09,3.25,3.25,2.76,2.76,300,2.76 +NASDAQ,NSFC,2009-09-14,4.30,4.45,4.10,4.15,14600,4.15 +NASDAQ,NSFC,2009-01-22,3.19,3.19,3.19,3.19,000,3.19 +NASDAQ,NSFC,2008-12-18,4.35,4.75,4.21,4.50,16300,4.50 +NASDAQ,NSFC,2008-11-10,7.75,8.00,7.75,8.00,500,8.00 +NASDAQ,NSFC,2008-11-04,6.60,6.80,6.60,6.80,29800,6.80 +NASDAQ,NSFC,2007-10-08,22.10,22.10,22.10,22.10,000,21.29 +NASDAQ,NSFC,2007-10-04,21.50,21.51,21.50,21.51,500,20.72 +NASDAQ,NSFC,2007-09-26,21.51,21.79,21.51,21.79,300,20.99 +NASDAQ,NSFC,2007-07-27,23.25,23.50,23.25,23.50,200,22.63 +NASDAQ,NSFC,2007-06-29,23.18,23.99,23.18,23.99,600,23.11 +NASDAQ,NSFC,2007-06-14,23.13,23.13,23.13,23.13,000,22.28 +NASDAQ,NSFC,2006-04-17,21.63,21.63,21.63,21.63,500,19.86 +NASDAQ,NSFC,2006-03-22,23.40,23.40,23.40,23.40,200,21.48 +NASDAQ,NSFC,2005-12-02,19.47,19.47,19.19,19.19,1500,17.62 +NASDAQ,NSFC,2005-11-03,19.10,19.10,18.37,18.57,9300,16.98 +NASDAQ,NSFC,2005-09-02,24.40,24.40,24.40,24.40,000,22.31 +NASDAQ,NSFC,2005-04-08,28.60,28.60,28.60,28.60,000,25.65 +NASDAQ,NSFC,2005-01-20,27.97,27.97,27.45,27.55,2400,24.71 +NASDAQ,NSFC,2004-05-03,26.35,26.71,26.35,26.54,2600,22.84 +NASDAQ,NSFC,2004-03-23,25.50,26.05,25.50,25.95,1700,22.33 +NASDAQ,NSFC,2003-11-26,29.60,30.00,29.52,30.00,2000,25.82 +NASDAQ,NSFC,2003-10-28,29.15,29.15,29.00,29.14,4000,24.62 +NASDAQ,NSFC,2003-05-30,31.62,31.62,30.22,31.50,900,26.62 +NASDAQ,NSFC,2003-02-12,28.81,29.50,28.79,29.44,3700,24.47 +NASDAQ,NSFC,2002-08-19,25.25,25.46,25.25,25.46,1600,20.74 +NASDAQ,NSFC,2002-05-20,25.58,25.58,25.49,25.49,200,20.77 +NASDAQ,NSFC,2002-05-07,25.07,25.25,25.01,25.01,5000,19.95 +NASDAQ,NSFC,2001-08-13,21.00,21.00,21.00,21.00,3000,16.35 +NASDAQ,NSFC,2000-11-21,19.62,19.62,19.62,19.62,000,14.92 +NASDAQ,NSFC,1999-04-28,25.00,25.00,24.00,24.00,9700,17.23 +NASDAQ,NSFC,1998-09-02,29.00,29.00,29.00,29.00,200,20.71 +NASDAQ,NSFC,1998-06-24,36.88,36.88,36.88,36.88,2200,26.34 +NASDAQ,NSFC,1997-04-07,93.00,93.00,93.00,93.00,000,12.94 +NASDAQ,NSFC,1997-03-07,87.00,90.00,87.00,90.00,8000,12.53 +NASDAQ,NSFC,1996-12-31,86.00,86.00,83.00,83.00,17000,11.55 +NASDAQ,NSFC,1996-11-29,81.00,81.00,81.00,81.00,000,11.27 +NASDAQ,NSFC,1996-10-09,74.00,74.00,74.00,74.00,000,10.24 +NASDAQ,NSFC,1996-03-22,71.00,71.00,71.00,71.00,000,9.76 +NASDAQ,NSFC,1996-03-12,71.00,71.00,71.00,71.00,4000,9.76 +NASDAQ,NSFC,1996-01-19,68.00,68.00,68.00,68.00,4500,9.35 +NASDAQ,NSFC,1996-01-12,69.00,69.00,69.00,69.00,000,9.48 +NASDAQ,NTRI,2010-01-27,22.75,23.04,21.57,21.91,1614900,21.91 +NASDAQ,NTRI,2009-12-16,31.93,32.30,30.85,31.37,720900,31.37 +NASDAQ,NTRI,2009-12-03,25.91,25.94,25.07,25.20,541100,25.20 +NASDAQ,NTRI,2009-07-22,15.18,15.49,15.02,15.39,194700,15.08 +NASDAQ,NTRI,2008-06-25,16.05,16.50,16.04,16.41,681700,15.32 +NASDAQ,NTRI,2008-06-10,18.13,18.47,17.36,17.77,1545800,16.59 +NASDAQ,NTRI,2008-04-01,15.17,15.29,14.02,14.13,2296700,13.08 +NASDAQ,NTRI,2008-03-31,15.25,15.29,14.94,15.07,1133300,13.95 +NASDAQ,NTRI,2007-12-21,28.15,28.18,27.08,27.38,1470300,25.34 +NASDAQ,NTRI,2007-05-08,62.32,62.40,61.34,61.99,670600,57.37 +NASDAQ,NTRI,2007-02-27,45.88,46.27,44.51,44.55,2305200,41.23 +NASDAQ,NTRI,2007-01-29,57.90,58.82,57.56,57.84,1419400,53.53 +NASDAQ,NTRI,2006-08-09,46.01,51.26,45.45,50.11,5756600,46.37 +NASDAQ,NTRI,2006-03-10,38.00,39.19,37.25,38.14,877600,35.30 +NASDAQ,NTRI,2005-12-23,41.15,41.15,39.70,39.92,377200,36.94 +NASDAQ,NTRI,2005-12-20,41.60,41.80,40.15,41.41,779900,38.32 +NASDAQ,NTRI,2005-06-14,13.40,13.56,13.32,13.49,385600,12.48 +NASDAQ,NTRI,2005-01-14,3.15,3.30,3.02,3.25,238500,3.01 +NASDAQ,NTRI,2004-10-05,1.55,1.60,1.55,1.57,44800,1.45 +NASDAQ,NTRI,2004-06-08,2.00,2.18,2.00,2.16,33900,2.00 +NASDAQ,NTRI,2004-03-11,3.21,3.21,2.95,3.10,75700,2.87 +NASDAQ,NTRI,2003-12-04,1.91,1.91,1.87,1.87,15200,1.73 +NASDAQ,NTRI,2003-11-13,1.74,1.88,1.73,1.85,39300,1.71 +NASDAQ,NTRI,2003-07-31,0.89,0.89,0.89,0.89,000,0.82 +NASDAQ,NTRI,2003-04-17,0.70,0.70,0.61,0.66,3400,0.61 +NASDAQ,NTRI,2002-09-26,0.62,0.63,0.62,0.63,3000,0.58 +NASDAQ,NTRI,2002-08-29,0.65,0.70,0.65,0.70,6500,0.65 +NASDAQ,NTRI,2002-07-15,0.72,0.72,0.72,0.72,000,0.67 +NASDAQ,NTRI,2001-12-24,0.40,0.40,0.40,0.40,10400,0.37 +NASDAQ,NTRI,2001-12-13,0.40,0.40,0.40,0.40,000,0.37 +NASDAQ,NTRI,2001-11-26,0.64,0.64,0.64,0.64,500,0.59 +NASDAQ,NTRI,2001-09-06,0.52,0.52,0.52,0.52,000,0.48 +NASDAQ,NTRI,2001-06-07,0.45,0.45,0.45,0.45,7000,0.42 +NASDAQ,NTRI,2001-05-02,0.70,0.70,0.61,0.61,1700,0.56 +NASDAQ,NTRI,2000-12-11,1.19,1.19,1.12,1.12,200,1.04 +NASDAQ,NTRI,2000-10-30,1.06,1.25,1.06,1.25,37200,1.16 +NASDAQ,NRIM,2009-10-09,15.47,15.89,15.43,15.60,6900,15.50 +NASDAQ,NRIM,2009-09-02,15.40,15.41,15.03,15.28,2900,15.09 +NASDAQ,NRIM,2009-08-04,14.79,15.34,14.64,15.34,14000,15.15 +NASDAQ,NRIM,2009-05-14,13.66,13.70,13.28,13.70,5700,13.44 +NASDAQ,NRIM,2009-05-11,13.97,13.97,13.68,13.70,8300,13.44 +NASDAQ,NRIM,2008-08-11,16.17,16.17,15.87,15.94,7600,15.28 +NASDAQ,NRIM,2008-07-07,16.81,16.81,16.06,16.24,6400,15.39 +NASDAQ,NRIM,2006-12-13,27.35,27.36,26.83,27.36,4400,23.78 +NASDAQ,NRIM,2006-10-19,26.01,26.47,26.01,26.47,1400,23.00 +NASDAQ,NRIM,2006-03-21,23.72,23.96,23.50,23.52,3400,19.19 +NASDAQ,NRIM,2005-11-29,24.75,24.75,24.13,24.13,8400,19.59 +NASDAQ,NRIM,2005-10-26,24.85,24.85,24.85,24.85,300,20.18 +NASDAQ,NRIM,2005-02-03,23.76,23.93,23.76,23.93,2800,19.17 +NASDAQ,NRIM,2004-11-29,22.62,22.65,22.60,22.60,900,18.03 +NASDAQ,NRIM,2004-03-03,24.77,25.25,24.02,25.25,12300,19.89 +NASDAQ,NRIM,2004-02-23,25.10,25.25,25.02,25.10,3000,19.78 +NASDAQ,NRIM,2003-04-03,14.12,14.58,13.75,14.00,18100,10.81 +NASDAQ,NRIM,2002-08-27,11.85,12.00,11.80,11.83,8600,9.06 +NASDAQ,NRIM,2001-03-22,12.13,12.25,11.31,11.38,40000,7.73 +NASDAQ,NRIM,2001-01-25,10.50,10.75,10.38,10.50,10200,7.13 +NASDAQ,NRIM,2000-08-07,7.84,7.94,7.84,7.91,4900,5.31 +NASDAQ,NRIM,2000-07-07,7.38,7.56,7.38,7.38,12900,4.96 +NASDAQ,NRIM,2000-03-27,8.31,8.31,8.31,8.31,1400,5.51 +NASDAQ,NRIM,1999-10-06,9.38,9.50,9.31,9.34,144700,5.81 +NASDAQ,NRIM,1999-08-06,10.94,10.94,10.94,10.94,300,6.80 +NASDAQ,NRIM,1998-05-15,16.75,16.75,16.25,16.25,10300,9.41 +NASDAQ,NRIM,1998-05-01,17.25,18.00,17.25,18.00,1700,10.43 +NASDAQ,NRIM,1997-09-23,10.88,10.88,10.88,10.88,13000,6.21 +NASDAQ,NRIM,1996-09-23,8.75,8.75,8.75,8.75,200,4.89 +NASDAQ,NRIM,1996-08-14,8.75,8.75,8.38,8.38,2500,4.68 +NASDAQ,NRIM,1996-04-01,9.88,10.00,9.75,9.88,16300,5.46 +NASDAQ,NRIM,1996-03-19,9.75,10.25,9.75,9.75,9800,5.39 +NASDAQ,NRIM,1996-02-01,8.25,8.38,8.13,8.25,20500,4.56 +NASDAQ,NRIM,1996-01-23,8.25,8.25,8.25,8.25,400,4.53 +NASDAQ,NRIM,1995-08-11,8.50,8.50,8.50,8.50,000,4.61 +NASDAQ,NRIM,1995-03-30,7.00,7.25,6.88,6.88,28700,3.66 +NASDAQ,NRIM,1994-10-05,7.00,7.25,7.00,7.00,27500,3.72 +NASDAQ,NRIM,1994-10-03,7.13,7.25,7.13,7.25,3800,3.85 +NASDAQ,NRIM,1994-03-23,7.00,7.25,7.00,7.25,1700,3.85 +NASDAQ,NRIM,1993-12-13,8.75,8.75,8.75,8.75,400,4.65 +NASDAQ,NRIM,1993-11-18,8.50,9.00,8.50,8.88,14200,4.72 +NASDAQ,NSEC,2010-01-14,13.27,14.64,13.27,13.61,2300,13.46 +NASDAQ,NSEC,2009-09-14,7.82,8.00,7.77,7.77,1500,7.54 +NASDAQ,NSEC,2009-08-07,8.50,8.50,8.50,8.50,100,8.25 +NASDAQ,NSEC,2009-01-06,6.00,6.00,6.00,6.00,000,5.50 +NASDAQ,NSEC,2008-12-23,6.79,9.15,6.79,7.08,4000,6.49 +NASDAQ,NSEC,2007-12-10,17.01,17.47,17.01,17.47,400,14.96 +NASDAQ,NSEC,2007-10-22,17.81,17.81,17.81,17.81,000,15.07 +NASDAQ,NSEC,2007-09-19,17.60,17.60,17.60,17.60,000,14.89 +NASDAQ,NSEC,2007-06-11,17.52,17.52,17.52,17.52,000,14.62 +NASDAQ,NSEC,2006-10-20,17.47,17.47,17.47,17.47,200,14.02 +NASDAQ,NSEC,2005-11-17,17.32,17.32,17.32,17.32,000,13.35 +NASDAQ,NSEC,2005-10-05,19.03,19.03,19.03,19.03,000,14.48 +NASDAQ,NSEC,2004-12-23,21.26,21.26,21.26,21.26,000,15.69 +NASDAQ,NSEC,2004-12-10,21.24,21.24,21.24,21.24,200,15.67 +NASDAQ,NSEC,2004-05-27,23.00,23.00,22.30,22.30,900,16.14 +NASDAQ,NSEC,2004-05-11,22.16,22.16,22.16,22.16,100,16.04 +NASDAQ,NSEC,2003-11-03,18.00,18.25,18.00,18.25,200,12.96 +NASDAQ,NSEC,2003-10-02,16.50,16.50,16.50,16.50,000,11.58 +NASDAQ,NSEC,2003-07-08,14.38,14.38,14.38,14.38,000,9.94 +NASDAQ,NSEC,2003-05-19,12.90,13.30,12.80,12.80,4600,8.85 +NASDAQ,NSEC,2003-05-07,12.90,12.90,12.90,12.90,1500,8.92 +NASDAQ,NSEC,2002-05-10,15.00,15.00,15.00,15.00,000,9.78 +NASDAQ,NSEC,2001-12-31,14.49,14.49,14.49,14.49,000,9.19 +NASDAQ,NSEC,2001-11-28,14.00,14.00,14.00,14.00,000,8.88 +NASDAQ,NSEC,2001-04-18,14.50,14.50,14.50,14.50,000,7.31 +NASDAQ,NSEC,2000-11-29,15.38,15.38,15.38,15.38,000,7.62 +NASDAQ,NSEC,1999-10-19,11.75,11.75,11.75,11.75,1300,5.36 +NASDAQ,NSEC,1999-06-17,11.38,11.38,11.38,11.38,700,5.11 +NASDAQ,NSEC,1999-05-25,11.50,11.50,11.50,11.50,000,5.16 +NASDAQ,NSEC,1999-03-15,13.00,13.00,13.00,13.00,1900,5.74 +NASDAQ,NSEC,1998-11-30,13.00,13.00,13.00,13.00,000,5.65 +NASDAQ,NSEC,1998-08-14,15.88,15.88,15.88,15.88,1000,6.81 +NASDAQ,NSEC,1998-02-23,17.00,17.00,17.00,17.00,000,7.20 +NASDAQ,NSEC,1997-09-03,15.00,15.00,15.00,15.00,000,6.24 +NASDAQ,NSEC,1997-08-28,15.00,15.00,15.00,15.00,400,6.24 +NASDAQ,NSEC,1997-08-20,14.38,14.38,14.38,14.38,200,5.98 +NASDAQ,NSEC,1996-06-14,13.75,13.75,13.75,13.75,2300,5.36 +NASDAQ,NSEC,1996-05-30,12.00,12.00,12.00,12.00,000,4.68 +NASDAQ,NSEC,1996-05-06,12.25,12.25,12.25,12.25,000,4.78 +NASDAQ,NSEC,1996-05-02,12.25,12.25,12.25,12.25,000,4.78 +NASDAQ,NSEC,1996-04-25,12.75,12.75,12.75,12.75,000,4.91 +NASDAQ,NSEC,1996-04-10,12.75,12.75,12.75,12.75,000,4.91 +NASDAQ,NSEC,1995-10-06,16.00,16.00,16.00,16.00,000,6.01 +NASDAQ,NSEC,1995-05-24,16.00,16.00,16.00,16.00,000,5.96 +NASDAQ,NSEC,1994-10-04,18.00,18.00,18.00,18.00,000,6.53 +NASDAQ,NSEC,1994-07-25,17.50,17.50,17.50,17.50,000,6.29 +NASDAQ,NSEC,1994-04-26,18.00,18.00,18.00,18.00,000,6.42 +NASDAQ,NSEC,1994-03-14,17.00,17.00,17.00,17.00,000,6.07 +NASDAQ,NSEC,1994-01-03,25.37,25.37,25.37,25.37,000,5.99 +NASDAQ,NSEC,1993-05-13,24.25,24.25,24.25,24.25,000,5.63 +NASDAQ,NSEC,1993-02-11,21.50,21.50,21.50,21.50,000,4.96 +NASDAQ,NSEC,1992-11-03,21.00,21.00,21.00,21.00,000,4.80 +NASDAQ,NSEC,1992-07-22,19.00,19.00,19.00,19.00,400,4.27 +NASDAQ,NSEC,1991-08-20,15.50,15.75,15.50,15.75,7600,3.43 +NASDAQ,NSEC,1991-07-25,15.63,15.63,15.63,15.63,000,3.36 +NASDAQ,NSEC,1991-01-30,16.00,16.00,16.00,16.00,000,3.41 +NASDAQ,NSEC,1990-11-21,16.00,16.00,16.00,16.00,400,3.41 +NASDAQ,NSEC,1990-07-11,33.00,33.00,33.00,33.00,700,3.44 +NASDAQ,NSEC,1990-05-17,32.50,32.50,32.50,32.50,000,3.39 +NASDAQ,NTWK,2010-01-20,1.00,1.00,0.95,0.96,138900,0.96 +NASDAQ,NTWK,2009-09-02,0.92,0.93,0.91,0.93,58400,0.93 +NASDAQ,NTWK,2009-03-06,0.31,0.31,0.26,0.27,126000,0.27 +NASDAQ,NTWK,2008-09-19,2.45,2.49,2.18,2.40,409000,2.40 +NASDAQ,NTWK,2008-07-31,3.25,3.36,3.20,3.26,205400,3.26 +NASDAQ,NTWK,2008-07-22,2.94,2.94,2.88,2.92,104500,2.92 +NASDAQ,NTWK,2008-03-10,1.84,1.86,1.78,1.80,186300,1.80 +NASDAQ,NTWK,2007-03-01,1.60,1.72,1.56,1.70,135600,1.70 +NASDAQ,NTWK,2004-11-08,1.60,1.78,1.52,1.77,136800,1.77 +NASDAQ,NTWK,2004-04-26,2.59,2.59,2.40,2.40,84800,2.40 +NASDAQ,NTWK,2003-08-22,2.70,2.85,2.67,2.70,5000,2.70 +NASDAQ,NTWK,2003-07-30,0.73,0.85,0.73,0.79,77700,0.79 +NASDAQ,NTWK,2002-07-01,0.09,0.11,0.07,0.08,59100,0.08 +NASDAQ,NTWK,2001-11-28,0.35,0.35,0.30,0.32,74400,0.32 +NASDAQ,NTWK,2001-11-13,0.19,0.29,0.17,0.23,225100,0.23 +NASDAQ,NTWK,2001-10-05,0.16,0.17,0.15,0.17,23900,0.17 +NASDAQ,NTWK,2001-09-28,0.18,0.18,0.15,0.18,144900,0.18 +NASDAQ,NTWK,2001-02-22,5.48,5.50,4.72,4.72,26600,4.72 +NASDAQ,NTWK,2000-12-29,7.25,7.50,6.56,7.00,73800,7.00 +NASDAQ,NTWK,1999-12-28,17.81,18.13,17.31,17.94,126400,17.94 +NASDAQ,NTWK,1999-07-23,3.94,4.03,3.94,3.94,2200,3.94 +NASDAQ,NECB,2010-01-29,5.80,6.10,5.80,5.99,2200,5.99 +NASDAQ,NECB,2009-12-22,6.78,6.90,6.78,6.81,6100,6.78 +NASDAQ,NECB,2008-10-06,8.39,8.40,8.39,8.40,1200,8.20 +NASDAQ,NECB,2008-06-06,11.29,11.54,11.29,11.54,400,11.23 +NASDAQ,NECB,2008-02-25,11.83,12.06,11.83,11.98,21300,11.63 +NASDAQ,NECB,2007-08-30,10.40,10.40,10.40,10.40,7300,10.05 +NASDAQ,NECB,2007-02-09,11.80,11.80,11.80,11.80,000,11.40 +NASDAQ,NYNY,2009-12-02,2.71,2.71,2.38,2.53,208900,2.53 +NASDAQ,NYNY,2009-03-31,0.86,0.86,0.75,0.77,103300,0.77 +NASDAQ,NYNY,2008-12-03,1.59,1.75,1.51,1.64,50600,1.64 +NASDAQ,NYNY,2008-05-23,3.60,3.71,3.45,3.69,145400,3.69 +NASDAQ,NYNY,2007-02-28,11.00,11.10,10.50,10.91,413400,10.91 +NASDAQ,NYNY,2006-06-01,6.27,6.27,6.15,6.22,166100,6.22 +NASDAQ,NYNY,2005-11-28,5.20,6.42,5.11,5.96,1499300,5.96 +NASDAQ,NYNY,2003-01-24,4.85,6.25,4.85,6.21,21700,6.21 +NASDAQ,NYNY,2002-10-22,1.90,1.91,1.90,1.91,500,1.91 +NASDAQ,NYNY,2002-01-24,13.02,13.02,13.02,13.02,100,13.02 +NASDAQ,NYNY,2001-08-22,9.35,9.49,9.10,9.35,14200,9.35 +NASDAQ,NYNY,2001-05-23,0.78,0.78,0.72,0.72,4400,7.20 +NASDAQ,NYNY,2001-04-27,0.66,0.70,0.64,0.64,33200,6.40 +NASDAQ,NYNY,2000-12-07,1.19,1.19,1.00,1.00,22700,10.00 +NASDAQ,NYNY,2000-11-21,1.42,1.42,1.00,1.00,44000,10.00 +NASDAQ,NYNY,2000-08-24,1.63,1.69,1.63,1.63,36800,16.25 +NASDAQ,NYNY,2000-08-21,2.00,2.00,1.63,1.69,37600,16.88 +NASDAQ,NYNY,2000-06-05,2.52,2.63,2.31,2.63,121200,26.25 +NASDAQ,NYNY,2000-05-01,2.44,2.44,1.75,1.84,65400,18.44 +NASDAQ,NYNY,1999-08-20,3.81,3.91,3.50,3.50,22500,35.00 +NASDAQ,NYNY,1998-11-20,1.00,2.00,1.00,1.56,254800,15.62 +NASDAQ,NYNY,1998-10-21,0.75,0.81,0.75,0.81,19500,8.12 +NASDAQ,NYNY,1997-07-14,3.75,3.75,3.75,3.75,12700,37.50 +NASDAQ,NYNY,1997-05-30,4.16,4.28,4.16,4.25,31300,42.50 +NASDAQ,NYNY,1996-08-22,3.13,3.13,3.13,3.13,1200,31.25 +NASDAQ,NYNY,1996-08-08,3.62,3.62,3.62,3.62,700,36.25 +NASDAQ,NYNY,1996-01-25,3.00,3.50,3.00,3.50,1400,35.00 +NASDAQ,NYNY,1996-01-16,3.13,3.13,3.13,3.13,1200,31.25 +NASDAQ,NYNY,1995-08-18,3.75,3.75,3.62,3.62,400,36.25 +NASDAQ,NYNY,1995-08-16,3.38,3.38,3.38,3.38,500,33.75 +NASDAQ,NYNY,1994-07-06,6.50,7.00,6.50,7.00,23800,70.00 +NASDAQ,NYNY,1994-04-11,13.13,13.37,13.13,13.13,11000,131.25 +NASDAQ,NHWK,2009-08-12,4.89,4.98,4.73,4.93,105000,4.93 +NASDAQ,NHWK,2009-06-25,3.76,3.86,3.70,3.76,106300,3.76 +NASDAQ,NHWK,2009-04-17,3.09,3.10,2.84,2.98,368800,2.98 +NASDAQ,NHWK,2008-10-22,4.53,4.60,4.40,4.43,84800,4.43 +NASDAQ,NHWK,2008-07-16,6.93,7.25,6.77,7.24,147800,7.24 +NASDAQ,NHWK,2008-06-23,8.16,8.27,7.75,8.08,605500,8.08 +NASDAQ,NHWK,2007-12-10,22.66,22.76,22.27,22.63,173100,22.63 +NASDAQ,NHWK,2007-07-18,18.60,18.81,18.47,18.76,697400,18.76 +NASDAQ,NHWK,2007-01-23,25.31,25.33,24.63,24.81,279100,24.81 +NASDAQ,NHWK,2006-10-27,20.63,20.92,20.05,20.35,489900,20.35 +NASDAQ,NHWK,2006-06-23,18.39,18.39,17.53,17.60,35200,17.60 +NASDAQ,NHWK,2006-05-16,21.00,21.33,20.75,20.91,282400,20.91 +NASDAQ,NHWK,2006-04-25,24.17,24.37,23.70,23.92,68400,23.92 +NASDAQ,NATI,2009-08-19,24.94,25.41,24.58,25.27,120900,25.05 +NASDAQ,NATI,2008-11-25,23.53,23.53,22.70,23.36,519600,22.78 +NASDAQ,NATI,2008-10-15,25.71,26.50,23.58,23.74,334900,23.05 +NASDAQ,NATI,2008-10-08,23.87,25.04,23.51,24.51,514400,23.80 +NASDAQ,NATI,2008-05-08,29.58,29.84,29.14,29.84,207100,28.88 +NASDAQ,NATI,2008-02-01,26.80,27.14,26.50,27.10,510500,26.02 +NASDAQ,NATI,2007-08-31,31.71,31.96,31.12,31.57,240200,30.22 +NASDAQ,NATI,2007-03-27,26.16,26.53,26.16,26.28,332900,25.02 +NASDAQ,NATI,2006-12-13,28.88,29.04,28.73,28.73,316300,27.29 +NASDAQ,NATI,2006-02-07,32.60,32.62,31.50,31.58,334100,29.81 +NASDAQ,NATI,2005-12-15,28.20,29.81,28.11,29.79,686400,28.07 +NASDAQ,NATI,2005-01-11,25.78,25.78,25.32,25.67,465200,24.00 +NASDAQ,NATI,2004-09-24,29.35,29.78,29.05,29.27,260800,27.32 +NASDAQ,NATI,2003-12-11,43.20,45.17,42.99,44.91,322000,27.82 +NASDAQ,NATI,2003-10-17,41.96,42.49,40.19,40.50,273900,25.06 +NASDAQ,NATI,2003-05-08,35.58,35.89,35.23,35.70,385600,22.06 +NASDAQ,NATI,2003-04-07,30.40,31.60,30.00,30.22,580400,18.67 +NASDAQ,NATI,2002-12-12,31.95,32.09,31.30,31.69,228400,19.58 +NASDAQ,NATI,2002-05-21,39.00,39.06,37.55,37.66,137200,23.27 +NASDAQ,NATI,2002-04-09,40.04,40.05,39.67,39.71,136600,24.54 +NASDAQ,NATI,2002-02-19,35.62,35.62,33.82,34.12,177300,21.08 +NASDAQ,NATI,2001-12-20,37.15,37.55,35.95,36.45,424600,22.52 +NASDAQ,NATI,2001-09-04,31.10,33.15,30.50,31.28,400500,19.33 +NASDAQ,NATI,2001-08-03,38.51,38.60,38.14,38.50,595800,23.79 +NASDAQ,NATI,2001-02-06,52.00,53.00,50.25,52.44,227600,32.40 +NASDAQ,NATI,2000-01-04,39.13,39.13,36.75,37.44,79400,23.13 +NASDAQ,NATI,1999-12-07,30.22,30.25,29.56,29.87,121800,18.46 +NASDAQ,NATI,1999-09-10,30.25,30.50,30.00,30.38,157800,18.77 +NASDAQ,NATI,1998-05-13,34.00,34.00,32.00,33.75,49500,13.90 +NASDAQ,NATI,1998-02-13,27.63,27.75,27.50,27.75,208100,11.43 +NASDAQ,NATI,1997-05-22,32.00,33.25,32.00,33.25,38500,9.13 +NASDAQ,NATI,1996-06-14,22.13,22.50,21.75,21.75,508300,5.97 +NASDAQ,NATI,1996-05-20,23.00,23.25,22.25,23.25,267300,6.38 +NASDAQ,NATI,1996-01-10,17.25,17.75,16.50,16.75,159600,4.60 +NASDAQ,NATI,1995-08-09,20.25,21.00,20.25,20.25,6400,5.56 +NASDAQ,NATI,1995-04-05,19.75,19.75,18.75,19.50,100200,5.35 +NASDAQ,NTCT,2009-10-15,14.02,14.03,13.81,13.94,185700,13.94 +NASDAQ,NTCT,2009-05-22,8.96,8.98,8.58,8.58,187400,8.58 +NASDAQ,NTCT,2008-07-14,10.84,11.09,10.58,10.75,143200,10.75 +NASDAQ,NTCT,2007-09-19,9.10,9.12,9.03,9.12,339100,9.12 +NASDAQ,NTCT,2007-09-17,9.17,9.17,8.97,9.00,79500,9.00 +NASDAQ,NTCT,2007-09-07,9.00,9.14,9.00,9.13,42300,9.13 +NASDAQ,NTCT,2007-03-26,9.40,9.40,8.90,8.99,85400,8.99 +NASDAQ,NTCT,2006-12-13,8.95,9.08,8.82,9.07,183800,9.07 +NASDAQ,NTCT,2006-06-13,7.85,8.10,7.82,8.02,119500,8.02 +NASDAQ,NTCT,2006-01-06,5.57,5.70,5.55,5.63,46200,5.63 +NASDAQ,NTCT,2005-10-04,5.51,5.64,5.43,5.49,41300,5.49 +NASDAQ,NTCT,2005-04-22,4.34,4.40,4.19,4.25,84300,4.25 +NASDAQ,NTCT,2004-09-08,5.58,5.60,5.30,5.32,19000,5.32 +NASDAQ,NTCT,2004-05-18,6.58,6.67,6.51,6.62,9100,6.62 +NASDAQ,NTCT,2004-03-11,7.79,7.98,7.45,7.46,41900,7.46 +NASDAQ,NTCT,2003-03-13,3.51,3.75,3.50,3.75,4100,3.75 +NASDAQ,NTCT,2002-04-05,7.65,8.05,7.65,7.75,11100,7.75 +NASDAQ,NTCT,2001-11-28,8.30,9.10,8.15,8.71,78900,8.71 +NASDAQ,NTCT,2001-07-19,6.43,6.43,5.80,6.00,37500,6.00 +NASDAQ,NTCT,2000-12-12,18.64,20.00,18.62,19.62,64600,19.62 +NASDAQ,NTCT,2000-08-31,15.22,15.25,14.50,14.69,57300,14.69 +NASDAQ,NTCT,2000-07-03,13.12,15.00,13.06,14.62,74500,14.62 +NASDAQ,NPLA,2009-06-01,0.03,0.03,0.03,0.03,161000,0.03 +NASDAQ,NPLA,2009-01-21,0.16,0.19,0.15,0.15,34900,0.15 +NASDAQ,NPLA,2008-08-22,0.31,0.31,0.29,0.30,15100,0.30 +NASDAQ,NPLA,2008-07-22,0.27,0.27,0.22,0.24,10300,0.24 +NASDAQ,NPLA,2007-11-02,1.69,1.69,1.50,1.58,165700,1.58 +NASDAQ,NPLA,2007-07-26,2.15,2.35,2.15,2.32,337200,2.32 +NASDAQ,NPLA,2007-03-08,1.75,1.82,1.72,1.75,20800,1.75 +NASDAQ,NPLA,2006-09-28,1.24,1.31,1.16,1.24,42700,1.24 +NASDAQ,NPLA,2006-09-21,1.35,1.36,1.24,1.30,13600,1.30 +NASDAQ,NPLA,2006-08-22,1.65,1.67,1.65,1.65,24000,1.65 +NASDAQ,NPLA,2005-12-07,3.64,3.85,3.33,3.36,366300,3.36 +NASDAQ,NPLA,2005-09-30,1.98,1.98,1.85,1.89,37100,1.89 +NASDAQ,NPLA,2005-02-04,2.10,2.35,2.10,2.26,3100,2.26 +NASDAQ,NPLA,2005-01-25,2.25,2.28,2.25,2.25,3300,2.25 +NASDAQ,NPLA,2004-01-05,1.70,1.92,1.70,1.92,20700,1.92 +NASDAQ,NPLA,2001-09-26,8.66,9.15,8.66,9.00,8400,9.00 +NASDAQ,NPLA,2001-09-07,11.81,12.18,11.81,12.18,3300,12.18 +NASDAQ,NPLA,2001-04-27,10.85,11.10,10.83,11.03,4200,11.03 +NASDAQ,NPLA,2001-03-06,11.09,11.31,10.75,10.75,15400,10.75 +NASDAQ,NPLA,2001-02-20,11.86,12.25,11.50,12.25,15600,12.25 +NASDAQ,NPLA,2000-07-07,7.50,7.56,7.25,7.56,33800,7.56 +NASDAQ,NPLA,2000-04-25,7.75,8.19,7.75,8.00,125300,8.00 +NASDAQ,NEOL,2009-11-18,0.35,0.36,0.31,0.33,27800,0.33 +NASDAQ,NEOL,2009-04-16,0.15,0.18,0.14,0.17,207300,0.17 +NASDAQ,NEOL,2008-10-03,0.22,0.23,0.20,0.21,196800,0.21 +NASDAQ,NEOL,2008-08-04,0.45,0.50,0.44,0.44,79400,0.44 +NASDAQ,NEOL,2007-09-13,1.02,1.06,1.01,1.02,42400,1.02 +NASDAQ,NEOL,2007-01-08,1.78,1.83,1.76,1.79,374500,1.79 +NASDAQ,NEOL,2006-10-13,7.40,7.65,7.26,7.53,836000,7.53 +NASDAQ,NEOL,2006-04-21,7.83,7.83,7.58,7.63,195500,7.63 +NASDAQ,NEOL,2005-11-17,9.89,10.18,9.73,9.97,164600,9.97 +NASDAQ,NEOL,2005-10-14,9.33,9.61,9.33,9.42,309400,9.42 +NASDAQ,NEOL,2005-02-03,11.56,11.56,11.00,11.18,70100,11.18 +NASDAQ,NEOL,2004-12-02,11.58,11.58,11.25,11.30,277400,11.30 +NASDAQ,NEOL,2004-10-27,6.50,6.83,6.32,6.80,79900,6.80 +NASDAQ,NEOL,2004-08-16,5.84,5.85,5.45,5.46,141900,5.46 +NASDAQ,NEOL,2004-08-04,6.17,6.40,6.15,6.28,256500,6.28 +NASDAQ,NEOL,2004-04-15,19.77,19.77,19.40,19.61,96900,19.61 +NASDAQ,NEOL,2004-04-02,19.41,20.30,19.21,20.00,199700,20.00 +NASDAQ,NEOL,2001-11-28,17.97,18.24,17.36,17.45,242300,15.17 +NASDAQ,NEOL,2001-10-02,14.00,14.00,13.70,14.00,105600,11.07 +NASDAQ,NEOL,2000-06-30,18.00,19.62,17.50,19.61,70700,15.50 +NASDAQ,NEBS,2009-06-30,5.61,5.69,5.50,5.50,2000,5.46 +NASDAQ,NEBS,2009-04-16,6.44,6.44,6.44,6.44,000,6.37 +NASDAQ,NEBS,2008-03-03,11.00,11.09,11.00,11.09,700,10.79 +NASDAQ,NEBS,2007-03-09,13.11,13.11,13.11,13.11,100,12.62 +NASDAQ,NEBS,2005-08-31,24.50,24.50,24.50,24.50,100,23.26 +NASDAQ,NEBS,2005-01-18,20.00,20.00,19.80,19.80,400,18.65 +NASDAQ,NEBS,2004-09-10,17.80,18.00,17.80,18.00,4000,16.95 +NASDAQ,NEBS,2004-06-29,18.70,18.70,18.70,18.70,200,17.61 +NASDAQ,NEBS,2004-06-14,20.00,20.30,18.65,18.65,1400,17.56 +NASDAQ,NWPX,2010-01-29,23.70,24.41,23.70,23.92,75600,23.92 +NASDAQ,NWPX,2009-06-30,35.98,36.60,34.50,34.76,100100,34.76 +NASDAQ,NWPX,2009-04-20,30.71,30.97,29.31,29.54,54700,29.54 +NASDAQ,NWPX,2009-01-12,41.50,41.51,39.74,40.10,115800,40.10 +NASDAQ,NWPX,2008-08-29,58.18,58.27,57.50,57.93,118300,57.93 +NASDAQ,NWPX,2008-07-03,52.96,53.96,49.45,49.55,140300,49.55 +NASDAQ,NWPX,2007-09-11,34.63,34.99,34.01,34.84,63000,34.84 +NASDAQ,NWPX,2007-07-19,38.89,39.13,38.00,38.70,47100,38.70 +NASDAQ,NWPX,2007-04-24,37.10,37.78,36.74,37.13,47000,37.13 +NASDAQ,NWPX,2007-03-05,34.00,34.43,33.20,33.22,78400,33.22 +NASDAQ,NWPX,2006-12-18,32.92,33.11,32.50,32.88,47700,32.88 +NASDAQ,NWPX,2006-08-30,29.90,30.15,29.75,30.14,10000,30.14 +NASDAQ,NWPX,2006-03-14,26.77,26.97,26.75,26.97,4200,26.97 +NASDAQ,NWPX,2006-02-27,26.29,26.65,26.06,26.39,7900,26.39 +NASDAQ,NWPX,2006-02-09,29.04,29.50,28.87,28.90,16200,28.90 +NASDAQ,NWPX,2004-09-03,16.84,16.91,16.71,16.90,4100,16.90 +NASDAQ,NWPX,2004-03-12,15.08,15.10,14.90,14.96,51400,14.96 +NASDAQ,NWPX,2003-08-05,14.87,16.55,14.80,15.75,22900,15.75 +NASDAQ,NWPX,2003-04-03,12.39,12.39,12.00,12.00,27500,12.00 +NASDAQ,NWPX,2002-04-30,17.30,17.70,17.30,17.70,200,17.70 +NASDAQ,NWPX,2002-01-29,16.25,16.50,16.25,16.30,1300,16.30 +NASDAQ,NWPX,2001-08-14,16.20,16.21,16.20,16.21,300,16.21 +NASDAQ,NWPX,2001-07-25,16.02,16.03,16.02,16.03,900,16.03 +NASDAQ,NWPX,2001-04-20,12.50,12.80,12.05,12.05,5400,12.05 +NASDAQ,NWPX,2001-02-12,11.12,11.62,11.00,11.06,10100,11.06 +NASDAQ,NWPX,2001-01-30,9.69,10.50,9.69,10.00,55500,10.00 +NASDAQ,NWPX,2000-11-14,10.44,10.88,10.25,10.25,331300,10.25 +NASDAQ,NWPX,2000-05-12,13.63,14.00,13.50,13.69,24400,13.69 +NASDAQ,NWPX,2000-04-24,13.06,13.12,13.00,13.12,34100,13.12 +NASDAQ,NWPX,2000-03-03,12.75,12.94,12.75,12.75,30000,12.75 +NASDAQ,NWPX,2000-01-06,13.25,13.88,13.12,13.88,12200,13.88 +NASDAQ,NWPX,1999-10-11,13.25,14.50,12.88,12.88,15000,12.88 +NASDAQ,NWPX,1998-11-10,17.12,17.12,16.75,16.75,27400,16.75 +NASDAQ,NWPX,1998-08-18,21.00,21.00,20.62,21.00,19100,21.00 +NASDAQ,NWPX,1997-08-08,24.25,24.75,24.00,24.69,38100,24.69 +NASDAQ,NWPX,1997-02-26,19.00,19.00,18.00,18.25,36500,18.25 +NASDAQ,NWPX,1997-01-16,18.50,19.00,18.50,19.00,6500,19.00 +NASDAQ,NWPX,1996-12-03,15.38,16.00,15.25,15.75,314500,15.75 +NASDAQ,NWPX,1996-05-17,16.88,17.25,16.88,17.12,10000,17.12 +NASDAQ,NBN,2009-04-01,7.51,7.51,7.51,7.51,000,7.21 +NASDAQ,NBN,2008-07-22,11.41,11.65,11.41,11.65,700,10.86 +NASDAQ,NBN,2008-06-27,12.50,12.50,12.50,12.50,000,11.66 +NASDAQ,NBN,2007-09-04,16.85,17.19,16.79,17.19,4700,15.74 +NASDAQ,NBN,2007-08-27,16.50,16.50,16.50,16.50,1400,15.11 +NASDAQ,NBN,2007-06-28,17.88,17.90,17.75,17.85,8700,16.27 +NASDAQ,NBN,2007-03-05,18.70,18.75,18.70,18.75,200,17.00 +NASDAQ,NBN,2006-04-13,21.05,21.05,21.05,21.05,3200,18.75 +NASDAQ,NBN,2005-12-19,22.50,22.50,22.50,22.50,000,19.97 +NASDAQ,NBN,2005-04-01,20.47,20.47,20.47,20.47,000,17.93 +NASDAQ,NBN,2005-03-08,22.25,22.74,22.25,22.51,8300,19.72 +NASDAQ,NBN,2004-10-20,19.11,19.20,19.11,19.20,300,16.67 +NASDAQ,NUVA,2009-07-15,39.80,40.57,39.54,40.54,529200,40.54 +NASDAQ,NUVA,2009-06-10,42.19,42.53,41.95,42.38,471900,42.38 +NASDAQ,NUVA,2007-03-26,24.62,24.70,23.85,23.86,155500,23.86 +NASDAQ,NUVA,2006-08-29,19.10,19.45,19.10,19.39,248400,19.39 +NASDAQ,NUVA,2006-04-20,19.20,19.40,18.75,19.27,359600,19.27 +NASDAQ,NUVA,2005-05-11,14.07,14.19,13.76,13.98,161100,13.98 +NASDAQ,NUVA,2004-09-23,10.13,10.43,10.12,10.30,2800,10.30 +NASDAQ,NUVA,2004-08-03,10.14,10.14,9.66,9.99,28800,9.99 +NASDAQ,NPSP,2009-12-08,3.60,3.61,3.48,3.48,202800,3.48 +NASDAQ,NPSP,2009-09-16,4.68,4.71,4.44,4.50,422800,4.50 +NASDAQ,NPSP,2009-02-23,5.67,5.86,5.26,5.28,195800,5.28 +NASDAQ,NPSP,2008-12-09,6.83,7.00,6.49,6.59,670200,6.59 +NASDAQ,NPSP,2008-12-08,6.81,6.97,6.50,6.68,448400,6.68 +NASDAQ,NPSP,2008-09-05,8.70,8.75,8.60,8.65,655900,8.65 +NASDAQ,NPSP,2007-08-30,3.97,4.05,3.94,4.05,247600,4.05 +NASDAQ,NPSP,2006-12-15,4.68,4.84,4.55,4.57,544000,4.57 +NASDAQ,NPSP,2005-08-16,10.15,10.25,9.83,9.91,281500,9.91 +NASDAQ,NPSP,2005-03-09,12.43,12.44,10.80,11.29,3959600,11.29 +NASDAQ,NPSP,2004-03-02,29.90,30.72,29.44,29.82,571700,29.82 +NASDAQ,NPSP,2004-02-24,28.05,29.50,27.77,28.76,700400,28.76 +NASDAQ,NPSP,2004-02-02,34.40,34.49,33.18,33.33,1012800,33.33 +NASDAQ,NPSP,2004-01-29,34.88,35.10,34.29,34.77,604100,34.77 +NASDAQ,NPSP,2003-07-02,24.74,25.88,24.73,25.26,428300,25.26 +NASDAQ,NPSP,2003-04-01,15.41,15.80,15.24,15.51,623700,15.51 +NASDAQ,NPSP,2002-10-22,24.84,25.96,24.36,25.26,1033500,25.26 +NASDAQ,NPSP,2002-09-12,19.62,19.77,18.91,19.16,367100,19.16 +NASDAQ,NPSP,2002-08-12,23.05,24.06,22.50,23.89,463900,23.89 +NASDAQ,NPSP,2002-01-04,36.05,36.50,33.15,34.65,1113500,34.65 +NASDAQ,NPSP,2001-12-27,39.35,39.84,39.25,39.60,267000,39.60 +NASDAQ,NPSP,2001-08-01,31.56,31.85,30.47,31.50,201100,31.50 +NASDAQ,NPSP,2001-04-26,26.35,30.00,26.35,28.55,323600,28.55 +NASDAQ,NPSP,2001-03-08,32.94,33.12,32.50,32.94,121900,32.94 +NASDAQ,NPSP,2000-07-10,27.31,28.88,26.88,28.69,569800,28.69 +NASDAQ,NPSP,2000-07-03,26.50,28.75,25.38,28.50,45200,28.50 +NASDAQ,NPSP,1999-04-08,8.38,8.38,8.25,8.25,17900,8.25 +NASDAQ,NPSP,1998-09-11,7.00,7.00,6.75,6.75,800,6.75 +NASDAQ,NPSP,1998-07-07,7.75,7.75,7.25,7.63,30900,7.63 +NASDAQ,NPSP,1998-01-13,7.63,7.75,7.63,7.63,4600,7.63 +NASDAQ,NPSP,1997-10-22,9.38,9.75,9.25,9.44,20400,9.44 +NASDAQ,NPSP,1996-03-19,12.75,13.25,12.75,12.88,3700,12.88 +NASDAQ,NPSP,1995-03-13,3.75,3.75,3.75,3.75,700,3.75 +NASDAQ,NEXM,2009-11-17,0.18,0.18,0.16,0.16,1117400,0.16 +NASDAQ,NEXM,2009-06-05,0.33,0.35,0.30,0.34,2449600,0.34 +NASDAQ,NEXM,2009-04-02,0.18,0.18,0.15,0.15,988100,0.15 +NASDAQ,NEXM,2009-01-07,0.13,0.14,0.13,0.14,598300,0.14 +NASDAQ,NEXM,2008-10-10,0.12,0.13,0.11,0.11,319800,0.11 +NASDAQ,NEXM,2008-03-07,1.50,1.55,1.47,1.53,52700,1.53 +NASDAQ,NEXM,2006-11-30,0.49,0.52,0.49,0.50,58600,0.50 +NASDAQ,NEXM,2006-07-20,0.72,0.79,0.72,0.77,53500,0.77 +NASDAQ,NEXM,2006-02-15,1.02,1.02,0.99,1.00,106500,1.00 +NASDAQ,NEXM,2005-12-02,1.10,1.14,1.07,1.10,326700,1.10 +NASDAQ,NEXM,2005-05-20,1.19,1.29,1.19,1.25,51900,1.25 +NASDAQ,NEXM,2004-01-16,4.14,4.25,4.09,4.14,111800,4.14 +NASDAQ,NEXM,2003-08-22,3.29,3.50,3.20,3.34,225300,3.34 +NASDAQ,NEXM,2002-10-28,1.59,1.59,1.55,1.55,3500,1.55 +NASDAQ,NFLX,2010-01-19,50.75,51.68,50.70,51.20,757500,51.20 +NASDAQ,NFLX,2010-01-07,54.12,54.30,52.24,52.40,1422200,52.40 +NASDAQ,NFLX,2010-01-06,51.53,53.71,50.38,53.32,3327200,53.32 +NASDAQ,NFLX,2009-09-29,46.02,47.21,45.70,46.26,1391400,46.26 +NASDAQ,NFLX,2009-07-22,44.65,45.83,44.51,45.28,1404800,45.28 +NASDAQ,NFLX,2009-07-01,41.58,42.47,40.46,40.62,1230500,40.62 +NASDAQ,NFLX,2009-06-19,41.43,42.81,41.42,41.59,2273600,41.59 +NASDAQ,NFLX,2008-10-29,20.37,23.00,20.00,21.76,1466900,21.76 +NASDAQ,NFLX,2008-10-03,29.21,31.00,28.70,28.97,716200,28.97 +NASDAQ,NFLX,2008-01-23,22.05,23.80,21.00,23.76,4195800,23.76 +NASDAQ,NFLX,2007-11-27,21.61,22.35,21.50,22.34,958200,22.34 +NASDAQ,NFLX,2007-11-07,26.90,27.37,26.34,26.88,1064000,26.88 +NASDAQ,NFLX,2007-08-22,17.49,17.52,17.13,17.43,656300,17.43 +NASDAQ,NFLX,2007-07-13,20.02,20.45,20.02,20.14,663400,20.14 +NASDAQ,NFLX,2007-01-16,24.25,24.40,22.70,22.74,4304900,22.74 +NASDAQ,NFLX,2007-01-10,23.97,24.25,23.88,24.07,1635500,24.07 +NASDAQ,NFLX,2005-09-23,23.66,24.42,23.09,24.17,863400,24.17 +NASDAQ,NFLX,2005-06-10,15.65,17.09,15.50,16.91,2807400,16.91 +NASDAQ,NFLX,2005-04-22,11.36,11.43,11.03,11.20,2427600,11.20 +NASDAQ,NFLX,2004-11-16,10.60,10.87,10.33,10.82,2404500,10.82 +NASDAQ,NFLX,2004-09-24,16.98,17.15,16.60,16.65,2001800,16.65 +NASDAQ,NFLX,2004-09-02,14.10,15.10,13.88,14.85,2193900,14.85 +NASDAQ,NFLX,2003-06-10,22.02,23.58,20.82,22.70,8919000,11.35 +NASDAQ,NFLX,2003-03-19,19.09,19.58,18.70,19.24,2294600,9.62 +NASDAQ,NFLX,2003-03-11,15.73,15.75,15.00,15.50,790200,7.75 +NASDAQ,NFLX,2002-07-23,16.47,16.99,15.83,16.05,225400,8.02 +NASDAQ,NTRS,2010-01-08,51.95,52.56,51.70,52.42,1367800,52.42 +NASDAQ,NTRS,2009-05-29,55.27,57.65,54.46,57.65,3639900,56.75 +NASDAQ,NTRS,2009-04-27,54.99,56.34,54.26,55.01,3565100,54.15 +NASDAQ,NTRS,2009-03-03,54.87,56.24,53.59,54.31,4210600,53.16 +NASDAQ,NTRS,2008-03-11,67.04,70.06,66.48,70.04,2162500,67.68 +NASDAQ,NTRS,2008-01-25,71.07,71.87,68.68,69.44,2259500,66.83 +NASDAQ,NTRS,2007-03-27,60.92,61.07,60.27,60.31,595700,57.37 +NASDAQ,NTRS,2007-02-21,63.35,63.36,62.76,63.04,649300,59.72 +NASDAQ,NTRS,2007-01-04,61.11,61.18,60.38,60.77,1426300,57.57 +NASDAQ,NTRS,2006-09-25,57.29,58.09,56.90,57.91,1013600,54.62 +NASDAQ,NTRS,2005-12-09,52.80,54.38,52.62,53.84,1043100,50.15 +NASDAQ,NTRS,2005-12-06,52.97,53.64,52.80,52.99,887200,49.15 +NASDAQ,NTRS,2003-11-28,44.97,45.20,44.81,44.89,300900,40.22 +NASDAQ,NTRS,2003-10-24,45.45,45.84,45.05,45.79,846400,41.02 +NASDAQ,NTRS,2003-07-01,41.40,41.53,40.74,41.20,1795400,36.76 +NASDAQ,NTRS,2003-05-07,36.07,36.30,35.66,35.97,733000,31.96 +NASDAQ,NTRS,2003-04-17,32.88,34.26,32.78,33.72,1915700,29.96 +NASDAQ,NTRS,2003-03-12,28.21,28.53,27.64,28.45,1969200,25.28 +NASDAQ,NTRS,2003-02-12,32.02,32.41,31.42,31.53,1402500,27.86 +NASDAQ,NTRS,2001-11-20,58.10,58.66,57.66,57.74,712700,50.11 +NASDAQ,NTRS,2001-10-08,49.94,50.14,48.20,48.57,925400,42.15 +NASDAQ,NTRS,2001-09-27,48.99,49.86,48.33,49.36,864100,42.84 +NASDAQ,NTRS,2001-04-16,62.13,63.10,60.47,60.73,1080400,52.43 +NASDAQ,NTRS,2000-10-27,79.78,81.56,79.06,80.62,748000,69.33 +NASDAQ,NTRS,2000-09-25,83.00,86.38,82.50,84.94,852600,73.04 +NASDAQ,NTRS,2000-04-06,66.88,69.88,65.50,68.87,849700,59.02 +NASDAQ,NTRS,1999-03-18,91.22,93.32,90.79,92.15,645200,39.11 +NASDAQ,NTRS,1998-01-12,61.07,62.42,60.59,61.81,659200,25.87 +NASDAQ,NTRS,1998-01-07,67.30,67.30,64.37,64.98,990400,27.20 +NASDAQ,NTRS,1997-10-13,57.97,58.70,57.97,58.46,673200,24.39 +NASDAQ,NTRS,1997-10-09,57.48,58.09,57.36,57.72,1397200,24.09 +NASDAQ,NTRS,1997-09-25,57.24,57.48,55.53,56.26,366600,23.48 +NASDAQ,NTRS,1997-08-25,51.22,51.22,50.01,50.01,935000,20.80 +NASDAQ,NTRS,1997-06-30,48.80,48.80,46.98,46.98,482800,19.53 +NASDAQ,NTRS,1997-05-05,43.79,44.03,43.30,43.54,707400,18.04 +NASDAQ,NTRS,1997-03-12,42.09,42.21,41.12,41.37,258400,17.14 +NASDAQ,NTRS,1996-06-24,53.90,54.14,53.90,53.90,668400,11.00 +NASDAQ,NTRS,1995-08-17,38.24,39.41,38.01,39.41,1185200,7.85 +NASDAQ,NTRS,1995-07-17,38.01,38.01,37.55,37.90,239200,7.55 +NASDAQ,NTRS,1995-07-12,38.24,38.48,38.01,38.24,623200,7.62 +NASDAQ,NTRS,1995-06-29,37.43,37.55,37.08,37.31,226800,7.44 +NASDAQ,NTRS,1995-03-16,33.36,33.36,32.44,32.44,579200,6.42 +NASDAQ,NTRS,1994-07-05,37.20,37.43,36.97,37.20,266400,7.19 +NASDAQ,NTRS,1994-07-01,37.43,37.43,36.97,37.43,173600,7.24 +NASDAQ,NTRS,1994-05-25,36.55,37.00,36.55,37.00,450000,7.11 +NASDAQ,NTRS,1993-10-15,37.28,37.95,37.28,37.84,564400,7.19 +NASDAQ,NTRS,1993-09-10,36.83,37.50,36.39,37.50,563200,7.12 +NASDAQ,NTRS,1993-07-08,38.22,39.11,38.00,38.66,890400,7.31 +NASDAQ,NTRS,1993-04-30,39.60,40.04,39.15,39.38,470800,7.40 +NASDAQ,NTRS,1993-01-07,37.35,37.68,37.24,37.35,331200,6.99 +NASDAQ,NTRS,1992-09-24,51.78,51.78,51.12,51.12,570000,6.35 +NASDAQ,NTRS,1992-08-10,49.39,50.04,49.39,49.82,223200,6.16 +NASDAQ,NTRS,1992-01-30,44.84,44.84,44.19,44.19,295800,5.41 +NASDAQ,NTRS,1991-10-07,43.11,43.11,42.46,42.46,264000,5.17 +NASDAQ,NTRS,1991-09-20,40.52,41.17,40.52,40.74,427200,4.96 +NASDAQ,NTRS,1990-12-20,23.65,24.50,23.65,24.18,278400,2.90 +NASDAQ,NTRS,1990-07-25,24.23,24.34,23.71,24.13,334200,2.84 +NASDAQ,NBXH,2009-08-10,6.57,6.85,6.57,6.85,800,6.49 +NASDAQ,NBXH,2009-07-13,6.72,6.72,6.11,6.11,900,5.73 +NASDAQ,NBXH,2009-06-23,5.10,5.10,5.10,5.10,500,4.78 +NASDAQ,NBXH,2009-01-14,4.26,4.27,4.19,4.20,4200,3.58 +NASDAQ,NBXH,2008-12-31,4.45,4.45,4.45,4.45,000,3.80 +NASDAQ,NBXH,2007-10-12,8.61,8.61,8.61,8.61,1700,6.15 +NASDAQ,NBXH,2006-11-09,8.84,8.84,8.84,8.84,1000,5.75 +NASDAQ,NHTB,2009-03-04,7.55,7.55,7.55,7.55,000,7.14 +NASDAQ,NHTB,2008-12-23,7.75,7.75,7.69,7.75,800,7.19 +NASDAQ,NHTB,2008-08-28,9.71,9.71,9.71,9.71,100,8.89 +NASDAQ,NHTB,2008-06-18,11.60,11.60,11.60,11.60,000,10.47 +NASDAQ,NHTB,2008-05-13,10.51,11.23,10.51,10.92,1800,9.86 +NASDAQ,NHTB,2008-03-12,12.90,12.90,12.69,12.74,4900,11.38 +NASDAQ,NHTB,2007-09-12,15.59,15.59,15.59,15.59,000,13.65 +NASDAQ,NHTB,2007-04-16,15.22,15.27,15.20,15.20,5100,13.09 +NASDAQ,NHTB,2007-01-22,15.52,16.04,15.52,15.72,3500,13.53 +NASDAQ,NHTB,2007-01-03,16.00,16.00,16.00,16.00,000,13.66 +NASDAQ,NHTB,2006-11-06,16.50,16.50,16.50,16.50,000,14.09 +NASDAQ,NHTB,2006-07-20,15.90,16.39,15.90,16.39,400,13.89 +NASDAQ,NHTB,2006-06-28,16.24,16.24,16.24,16.24,100,13.65 +NASDAQ,NHTB,2005-10-26,12.99,12.99,12.90,12.99,2700,10.74 +NASDAQ,NHTB,2005-09-29,14.05,14.05,14.05,14.05,1200,11.51 +NASDAQ,NHTB,2004-12-15,31.79,31.79,30.06,30.06,2800,12.01 +NASDAQ,NHTB,2004-03-22,30.87,30.87,30.87,30.87,1000,12.06 +NASDAQ,NHTB,2003-12-08,32.01,32.01,32.01,32.01,400,12.42 +NASDAQ,NHTB,2003-06-11,22.48,22.59,22.42,22.42,2200,8.58 +NASDAQ,NHTB,2003-05-16,22.06,22.06,22.00,22.00,1600,8.42 +NASDAQ,NHTB,2003-04-16,21.00,21.75,20.59,21.00,7400,7.97 +NASDAQ,NHTB,2003-02-11,19.99,20.10,19.99,20.03,7600,7.61 +NASDAQ,NHTB,2003-01-02,18.80,18.80,18.60,18.60,1200,7.00 +NASDAQ,NHTB,2002-11-12,18.49,18.50,18.25,18.50,3600,6.96 +NASDAQ,NHTB,2002-06-04,18.70,18.70,18.70,18.70,000,6.91 +NASDAQ,NHTB,2002-04-05,16.39,16.39,16.39,16.39,200,6.00 +NASDAQ,NHTB,2002-02-22,16.05,16.05,16.00,16.00,5000,5.86 +NASDAQ,NHTB,2001-07-19,16.50,16.50,16.50,16.50,000,5.85 +NASDAQ,NHTB,2001-03-09,13.31,13.56,13.31,13.38,13400,4.69 +NASDAQ,NHTB,2000-12-13,13.13,13.13,13.00,13.00,1600,4.50 +NASDAQ,NHTB,2000-03-13,11.75,11.88,11.25,11.75,55600,3.91 +NASDAQ,NHTB,2000-02-10,12.38,12.38,12.25,12.25,2400,4.08 +NASDAQ,NHTB,1999-06-08,13.63,13.63,13.63,13.63,6800,4.38 +NASDAQ,NHTB,1998-12-01,17.00,17.00,14.50,15.63,20000,4.92 +NASDAQ,NHTB,1998-10-01,13.50,13.50,12.00,12.75,24000,3.97 +NASDAQ,NHTB,1998-04-13,20.75,20.75,20.75,20.75,6800,6.36 +NASDAQ,NHTB,1998-03-18,20.12,20.25,20.12,20.25,38400,6.21 +NASDAQ,NHTB,1997-10-21,21.25,21.25,20.50,21.25,9600,6.47 +NASDAQ,NHTB,1996-11-13,12.13,12.13,11.75,11.75,2200,3.46 +NASDAQ,NHTB,1996-09-13,10.38,10.38,9.88,10.00,9600,2.91 +NASDAQ,NHTB,1996-08-16,9.88,9.88,9.88,9.88,10000,2.88 +NASDAQ,NHTB,1996-03-06,9.88,9.88,9.88,9.88,400,2.81 +NASDAQ,NHTB,1995-10-06,10.13,10.13,10.13,10.13,000,2.81 +NASDAQ,NHTB,1995-07-07,9.50,10.00,9.50,10.00,20000,2.74 +NASDAQ,NHTB,1994-09-14,10.00,10.00,10.00,10.00,000,2.63 +NASDAQ,NHTB,1994-07-27,9.75,9.75,9.75,9.75,1800,2.56 +NASDAQ,NHTB,1994-04-14,9.13,9.13,9.13,9.13,000,2.35 +NASDAQ,NHTB,1994-03-10,9.00,9.00,9.00,9.00,000,2.32 +NASDAQ,NHTB,1994-01-13,9.13,9.50,9.13,9.50,19400,2.42 +NASDAQ,NHTB,1993-10-26,10.00,10.25,10.00,10.25,8200,2.58 +NASDAQ,NHTB,1992-12-30,7.50,7.50,6.75,7.25,15600,1.77 +NASDAQ,NHTB,1992-08-10,6.50,6.50,6.50,6.50,15600,1.54 +NASDAQ,NHTB,1992-05-01,5.25,5.25,5.25,5.25,000,1.23 +NASDAQ,NHTB,1991-01-29,2.75,2.75,2.75,2.75,000,0.62 +NASDAQ,NHTB,1990-12-17,1.75,1.75,1.75,1.75,000,0.39 +NASDAQ,NHTB,1990-10-18,3.25,3.25,3.13,3.13,45600,0.70 +NASDAQ,NHTB,1990-08-07,2.75,2.75,2.75,2.75,000,0.60 +NASDAQ,NHTB,1990-04-12,4.00,4.00,4.00,4.00,000,0.87 +NASDAQ,NKBP,2009-12-28,7.81,7.81,7.45,7.59,18500,7.59 +NASDAQ,NTII,2009-10-12,0.92,0.94,0.92,0.93,16700,0.41 +NASDAQ,NTII,2009-05-22,0.85,0.86,0.80,0.86,65300,0.38 +NASDAQ,NTII,2009-05-12,0.80,0.86,0.77,0.85,152500,0.37 +NASDAQ,NTII,2009-05-05,0.74,0.76,0.73,0.75,11300,0.33 +NASDAQ,NTII,2009-04-08,0.69,0.70,0.67,0.70,24000,0.31 +NASDAQ,NTII,2009-01-08,0.44,0.58,0.40,0.49,507800,0.21 +NASDAQ,NTII,2008-11-13,0.60,0.65,0.60,0.65,26200,0.28 +NASDAQ,NTII,2008-06-17,1.88,1.89,1.81,1.85,33100,0.81 +NASDAQ,NTII,2008-02-01,2.54,2.62,2.19,2.37,238400,1.04 +NASDAQ,NTII,2007-11-05,2.56,2.63,2.46,2.47,103800,1.08 +NASDAQ,NTII,2007-01-17,2.22,2.39,2.22,2.34,17500,7.17 +NASDAQ,NTII,2005-09-30,3.88,3.88,3.71,3.81,700,11.67 +NASDAQ,NTII,2005-01-27,3.76,3.80,3.61,3.80,6500,11.64 +NASDAQ,NTII,2004-05-19,3.57,3.60,3.32,3.55,25300,10.87 +NASDAQ,NTII,2004-02-10,6.32,6.34,6.01,6.15,6700,18.83 +NASDAQ,NTII,2003-12-10,5.08,5.40,4.97,5.32,20300,16.29 +NASDAQ,NTII,2003-10-13,6.30,6.50,6.27,6.40,31900,19.60 +NASDAQ,NTII,2003-03-25,6.20,6.30,5.99,5.99,11300,18.34 +NASDAQ,NTII,2002-05-20,3.16,3.30,3.15,3.30,1800,10.11 +NASDAQ,NTII,2001-11-27,3.56,3.75,3.56,3.67,2100,11.24 +NASDAQ,NTII,2001-08-14,3.30,3.31,3.17,3.17,1800,9.71 +NASDAQ,NTII,2001-06-18,3.19,3.19,3.05,3.18,1300,9.74 +NASDAQ,NTII,2001-05-11,2.84,2.88,2.69,2.78,7100,8.51 +NASDAQ,NTII,2001-04-23,2.85,2.85,2.55,2.67,6700,8.18 +NASDAQ,NTII,2001-01-08,4.00,4.00,3.78,3.88,1800,11.87 +NASDAQ,NTII,2000-07-06,8.50,8.50,8.25,8.38,1500,25.65 +NASDAQ,NTLS,2009-12-21,17.70,17.91,17.42,17.74,142800,17.74 +NASDAQ,NTLS,2009-03-11,16.40,17.92,16.30,17.52,403300,16.48 +NASDAQ,NTLS,2009-01-02,24.67,24.68,23.78,24.52,125800,23.06 +NASDAQ,NTLS,2008-11-28,21.83,22.22,21.02,22.21,87000,20.66 +NASDAQ,NTLS,2007-10-08,29.41,29.79,28.97,29.70,258000,26.78 +NASDAQ,NTLS,2007-03-13,19.97,20.03,19.03,19.08,107700,17.01 +NASDAQ,NTLS,2006-12-08,17.35,17.50,17.27,17.45,56800,15.56 +NASDAQ,NTLS,2006-09-11,13.80,14.03,12.96,13.49,25600,12.03 +NASDAQ,NTLS,2006-06-16,13.71,14.20,12.58,13.25,810800,11.81 +NASDAQ,NTLS,2006-04-25,14.11,14.15,13.63,13.66,36900,12.18 +NASDAQ,NTLS,2006-03-24,14.16,14.50,13.97,14.27,74600,12.72 +NASDAQ,NTLS,2006-02-10,12.00,12.03,11.85,12.03,268400,10.73 +NASDAQ,NTES,2009-12-10,36.18,36.60,36.07,36.31,1295300,36.31 +NASDAQ,NTES,2008-12-03,17.36,19.18,17.34,19.06,888500,19.06 +NASDAQ,NTES,2007-10-19,20.56,20.74,19.71,19.95,1110700,19.95 +NASDAQ,NTES,2007-05-09,17.69,18.26,17.55,18.00,757900,18.00 +NASDAQ,NTES,2006-11-13,15.30,15.76,15.30,15.52,815900,15.52 +NASDAQ,NTES,2006-03-20,91.81,97.75,91.60,96.18,6770000,24.05 +NASDAQ,NTES,2005-11-23,60.52,61.95,60.41,60.75,2544000,15.19 +NASDAQ,NTES,2005-11-04,83.95,85.45,81.01,81.30,5002800,20.33 +NASDAQ,NTES,2005-08-02,60.50,60.50,59.48,59.70,3766000,14.93 +NASDAQ,NTES,2005-02-10,39.77,40.22,38.55,38.90,4176000,9.73 +NASDAQ,NTES,2004-10-19,41.79,42.45,40.94,41.61,3647600,10.40 +NASDAQ,NTES,2004-07-14,32.52,35.00,32.18,34.47,7459200,8.62 +NASDAQ,NTES,2004-04-20,52.28,52.80,49.10,49.46,5374800,12.36 +NASDAQ,NTES,2004-04-19,51.47,52.65,50.71,52.19,3825200,13.05 +NASDAQ,NTES,2004-03-23,46.94,47.46,44.87,46.65,5909200,11.66 +NASDAQ,NTES,2004-02-11,43.10,43.90,42.21,42.30,4539200,10.57 +NASDAQ,NTES,2004-02-06,41.57,41.94,40.75,41.50,5099200,10.38 +NASDAQ,NTES,2004-01-30,45.67,47.58,45.15,46.98,14342400,11.74 +NASDAQ,NTES,2002-04-09,0.80,0.83,0.80,0.81,88800,0.20 +NASDAQ,NTES,2001-11-28,0.64,0.64,0.64,0.64,000,0.16 +NASDAQ,NTES,2001-02-16,1.97,1.97,1.78,1.88,758400,0.47 +NASDAQ,NTES,2001-02-13,2.06,2.12,1.97,2.00,83600,0.50 +NASDAQ,NOBH,2010-02-03,10.64,10.81,10.64,10.81,500,10.81 +NASDAQ,NOBH,2009-09-04,10.00,10.00,10.00,10.00,200,10.00 +NASDAQ,NOBH,2009-08-17,12.40,12.40,8.86,8.86,8300,8.86 +NASDAQ,NOBH,2009-06-16,10.00,10.00,10.00,10.00,400,10.00 +NASDAQ,NOBH,2008-07-17,14.11,14.11,14.11,14.11,000,13.69 +NASDAQ,NOBH,2008-06-30,16.00,16.00,15.95,15.95,800,15.48 +NASDAQ,NOBH,2008-01-31,17.14,18.51,17.00,18.25,5400,17.71 +NASDAQ,NOBH,2008-01-03,18.50,18.50,18.50,18.50,000,17.95 +NASDAQ,NOBH,2007-10-29,20.68,20.68,18.52,19.49,1100,18.38 +NASDAQ,NOBH,2007-02-28,25.33,25.77,25.16,25.39,4000,23.94 +NASDAQ,NOBH,2006-01-11,26.75,27.00,26.05,26.52,3500,24.26 +NASDAQ,NOBH,2005-04-01,21.00,21.00,19.76,20.56,1300,18.81 +NASDAQ,NOBH,2005-02-09,23.25,23.49,23.06,23.32,2600,21.34 +NASDAQ,NOBH,2004-12-21,22.00,23.26,21.75,23.20,9700,21.04 +NASDAQ,NOBH,2004-01-16,11.81,11.93,11.75,11.93,3200,10.82 +NASDAQ,NOBH,2003-01-28,8.83,8.83,8.83,8.83,1600,8.01 +NASDAQ,NOBH,2002-09-19,8.71,9.00,8.55,9.00,6900,8.16 +NASDAQ,NOBH,2002-06-04,8.53,9.24,8.53,9.00,5200,8.16 +NASDAQ,NOBH,2001-11-15,8.30,8.30,8.30,8.30,100,7.53 +NASDAQ,NOBH,2001-11-08,8.99,9.25,8.99,9.25,1500,8.39 +NASDAQ,NOBH,2001-07-10,8.99,8.99,8.99,8.99,000,8.15 +NASDAQ,NOBH,2000-08-30,5.88,5.88,5.88,5.88,200,5.33 +NASDAQ,NOBH,2000-08-08,5.88,5.88,5.88,5.88,100,5.33 +NASDAQ,NOBH,2000-06-07,5.12,5.25,5.09,5.09,40700,4.62 +NASDAQ,NOBH,2000-03-13,5.31,5.38,5.19,5.25,18700,4.76 +NASDAQ,NOBH,1999-12-30,5.50,5.75,5.12,5.12,24000,4.65 +NASDAQ,NOBH,1999-03-05,10.75,11.12,10.12,10.88,19500,9.86 +NASDAQ,NOBH,1998-12-31,13.12,13.12,12.56,12.81,10700,10.56 +NASDAQ,NOBH,1998-11-09,13.87,14.12,13.87,14.12,10300,11.65 +NASDAQ,NOBH,1998-08-03,19.50,19.63,19.31,19.56,12500,16.13 +NASDAQ,NOBH,1998-01-02,18.38,18.38,17.87,18.12,17000,9.96 +NASDAQ,NOBH,1997-08-11,12.50,12.87,12.50,12.63,14200,6.94 +NASDAQ,NOBH,1997-03-17,13.13,13.25,13.13,13.13,4600,7.22 +NASDAQ,NOBH,1996-10-17,15.00,15.00,14.50,14.75,8200,8.11 +NASDAQ,NOBH,1994-08-03,9.25,9.50,9.00,9.00,30400,2.20 +NASDAQ,NOBH,1994-05-04,12.75,12.75,12.50,12.50,1900,3.05 +NASDAQ,NOBH,1994-01-25,13.00,13.00,12.50,12.87,33400,3.15 +NASDAQ,NDSN,2009-11-25,55.52,55.90,54.93,55.34,62600,55.15 +NASDAQ,NDSN,2009-09-09,53.82,56.39,53.17,56.29,229100,56.09 +NASDAQ,NDSN,2009-04-17,34.82,35.40,34.31,35.12,298800,34.71 +NASDAQ,NDSN,2008-07-23,76.96,77.24,73.93,74.92,646200,72.84 +NASDAQ,NDSN,2008-03-06,51.93,52.68,51.58,51.75,459600,50.18 +NASDAQ,NDSN,2007-12-18,52.03,52.51,50.71,51.97,223000,50.05 +NASDAQ,NDSN,2007-06-27,48.80,50.16,48.35,50.14,251900,48.12 +NASDAQ,NDSN,2007-04-19,46.42,46.86,46.11,46.77,338200,44.73 +NASDAQ,NDSN,2006-10-05,41.25,41.97,40.84,41.80,128200,39.69 +NASDAQ,NDSN,2006-01-03,40.50,41.11,39.60,40.99,175800,38.49 +NASDAQ,NDSN,2005-12-06,39.57,40.12,38.87,38.92,141800,36.40 +NASDAQ,NDSN,2005-01-19,38.27,39.06,37.79,37.80,96100,34.87 +NASDAQ,NDSN,2004-09-03,35.00,35.21,34.73,35.00,119400,32.15 +NASDAQ,NDSN,2004-08-04,41.08,42.00,40.61,41.69,108000,38.14 +NASDAQ,NDSN,2004-06-25,42.28,43.10,41.83,41.83,272500,38.26 +NASDAQ,NDSN,2004-02-05,34.79,34.93,34.21,34.65,71200,31.44 +NASDAQ,NDSN,2003-11-03,28.07,28.68,27.33,28.31,59900,25.56 +NASDAQ,NDSN,2003-07-11,24.15,25.60,23.60,24.83,54600,22.28 +NASDAQ,NDSN,2003-06-16,24.12,24.98,23.59,24.87,126800,22.31 +NASDAQ,NDSN,2003-05-29,24.33,24.51,23.61,24.13,151400,21.51 +NASDAQ,NDSN,2002-12-23,23.28,24.51,23.28,24.51,282300,21.70 +NASDAQ,NDSN,2002-11-22,25.75,26.58,25.75,26.53,54400,23.35 +NASDAQ,NDSN,2002-05-03,30.81,31.50,30.58,31.16,90900,27.11 +NASDAQ,NDSN,2002-01-25,25.05,25.30,25.05,25.19,158600,21.80 +NASDAQ,NDSN,2001-09-10,24.95,25.29,24.66,25.10,65400,21.60 +NASDAQ,NDSN,2001-05-29,26.20,26.33,25.23,25.35,77800,21.59 +NASDAQ,NDSN,2001-02-20,30.00,30.75,29.75,29.75,54300,25.22 +NASDAQ,NDSN,2001-01-17,29.75,29.88,29.12,29.25,142200,24.79 +NASDAQ,NDSN,2000-06-29,52.25,55.25,51.38,54.69,72400,22.96 +NASDAQ,NDSN,2000-06-27,50.66,52.81,50.56,52.81,51000,22.17 +NASDAQ,NDSN,2000-05-10,41.81,42.06,40.63,40.88,11200,17.07 +NASDAQ,NDSN,2000-03-24,43.50,45.13,43.50,45.00,36800,18.79 +NASDAQ,NDSN,2000-01-28,42.96,43.95,42.21,42.28,25800,17.53 +NASDAQ,NDSN,1999-11-19,48.48,48.78,47.43,48.66,32400,20.07 +NASDAQ,NDSN,1999-04-08,51.89,52.38,50.85,50.97,23200,20.83 +NASDAQ,NDSN,1999-03-03,60.21,60.70,59.73,60.70,16400,24.81 +NASDAQ,NDSN,1998-10-27,46.96,47.08,46.11,46.11,5600,18.68 +NASDAQ,NDSN,1998-10-06,44.17,46.11,44.17,45.14,7200,18.29 +NASDAQ,NDSN,1998-07-21,49.39,49.87,48.30,48.30,34000,19.47 +NASDAQ,NDSN,1997-06-18,53.29,54.59,53.29,54.59,14200,21.61 +NASDAQ,NDSN,1997-01-21,59.85,60.32,59.85,59.85,16400,23.51 +NASDAQ,NDSN,1996-11-13,51.65,51.65,51.18,51.18,9000,20.03 +NASDAQ,NDSN,1996-08-14,47.62,47.62,47.56,47.56,4800,18.54 +NASDAQ,NDSN,1996-01-16,52.78,52.78,51.85,52.78,23400,20.44 +NASDAQ,NDSN,1995-08-22,52.93,53.63,52.93,52.93,25600,20.37 +NASDAQ,NDSN,1995-03-15,51.86,53.24,51.86,53.24,4400,20.42 +NASDAQ,NDSN,1993-12-09,44.81,44.81,44.59,44.59,27200,16.86 +NASDAQ,NDSN,1993-04-14,35.65,36.56,34.75,36.56,26600,13.70 +NASDAQ,NDSN,1992-11-30,43.20,43.20,41.40,42.07,42800,15.71 +NASDAQ,NDSN,1992-08-07,45.66,45.89,44.77,44.77,64400,16.63 +NASDAQ,NDSN,1991-12-26,36.77,36.77,35.88,35.88,800,13.26 +NASDAQ,NDSN,1991-06-26,48.28,48.28,46.73,48.28,18400,8.86 +NASDAQ,NDSN,1990-12-14,40.42,40.86,40.42,40.86,3600,7.43 +NASDAQ,NDSN,1990-12-07,40.42,40.42,40.42,40.42,4400,7.35 +NASDAQ,NDSN,1990-08-14,34.77,34.77,33.89,33.89,6000,6.13 +NASDAQ,NVGN,2009-11-27,2.25,2.38,2.24,2.26,3300,2.26 +NASDAQ,NVGN,2009-09-16,2.71,2.85,2.58,2.68,28100,2.68 +NASDAQ,NVGN,2009-05-07,1.85,1.90,1.84,1.84,7700,1.84 +NASDAQ,NVGN,2009-04-01,1.60,1.65,1.60,1.60,7200,1.60 +NASDAQ,NVGN,2007-12-13,5.87,5.87,5.73,5.74,7400,5.74 +NASDAQ,NVGN,2007-07-13,8.97,8.97,8.62,8.75,24400,8.75 +NASDAQ,NVGN,2007-03-08,10.05,10.05,10.00,10.02,2600,10.02 +NASDAQ,NVGN,2006-05-01,13.64,13.91,13.64,13.88,5200,13.88 +NASDAQ,NVGN,2006-04-11,13.70,13.70,13.12,13.12,10600,13.12 +NASDAQ,NVGN,2006-02-24,17.25,17.27,15.72,15.90,28200,15.90 +NASDAQ,NVGN,2005-10-12,18.12,18.60,18.12,18.45,3000,18.45 +NASDAQ,NVGN,2005-09-29,18.35,18.51,18.23,18.27,32700,18.27 +NASDAQ,NVGN,2005-08-01,19.13,19.35,19.01,19.29,20200,19.29 +NASDAQ,NVGN,2004-03-08,18.15,18.44,17.73,18.13,54800,18.13 +NASDAQ,NVGN,2004-02-12,25.92,26.00,24.90,25.70,44200,25.70 +NASDAQ,NVGN,2003-04-10,10.25,10.25,10.01,10.14,6100,10.14 +NASDAQ,NVGN,2002-11-06,5.75,5.89,5.64,5.89,34300,5.89 +NASDAQ,NVGN,2002-02-08,7.29,7.59,7.29,7.59,32900,7.59 +NASDAQ,NVGN,2002-01-31,7.60,7.90,7.50,7.90,14900,7.90 +NASDAQ,NVGN,2001-10-17,3.20,3.20,2.80,2.80,7800,2.80 +NASDAQ,NVGN,2001-01-17,9.00,9.56,9.00,9.56,4900,9.56 +NASDAQ,NVGN,2001-01-03,7.91,8.00,7.75,8.00,6100,8.00 +NASDAQ,NVGN,1999-04-08,8.62,8.62,8.38,8.38,1400,8.38 +NASDAQ,NVGN,1999-01-06,7.00,8.00,7.00,8.00,600,8.00 +NASDAQ,NXST,2009-11-05,2.12,2.48,2.10,2.44,35200,2.44 +NASDAQ,NXST,2009-05-11,0.74,0.74,0.70,0.71,45000,0.71 +NASDAQ,NXST,2009-04-30,0.80,0.82,0.73,0.78,73100,0.78 +NASDAQ,NXST,2008-11-17,0.87,0.88,0.64,0.69,80300,0.69 +NASDAQ,NXST,2008-05-23,5.89,6.18,5.54,5.91,62100,5.91 +NASDAQ,NXST,2007-10-15,9.87,9.91,9.46,9.65,87500,9.65 +NASDAQ,NXST,2007-04-12,9.86,10.41,9.83,10.25,117500,10.25 +NASDAQ,NXST,2007-03-13,8.34,8.76,8.14,8.35,255000,8.35 +NASDAQ,NXST,2006-12-07,4.77,5.19,4.77,4.95,64300,4.95 +NASDAQ,NXST,2006-09-25,3.97,4.00,3.82,3.99,22700,3.99 +NASDAQ,NXST,2005-10-11,5.30,5.30,4.81,4.98,28300,4.98 +NASDAQ,NXST,2005-07-25,5.64,5.83,5.64,5.82,37700,5.82 +NASDAQ,NXST,2005-04-11,6.80,6.94,6.70,6.70,94000,6.70 +NASDAQ,NXST,2004-08-30,8.32,8.39,7.95,8.01,30000,8.01 +NASDAQ,NXST,2004-02-24,13.22,13.25,12.82,12.83,85200,12.83 +NASDAQ,NCST,2009-11-19,1.73,1.73,1.72,1.73,23900,1.73 +NASDAQ,NCST,2009-10-01,0.99,1.00,0.95,0.98,12400,0.98 +NASDAQ,NCST,2009-06-24,0.55,0.55,0.51,0.51,6500,0.51 +NASDAQ,NCST,2009-02-10,1.14,1.18,1.11,1.16,18400,0.26 +NASDAQ,NCST,2009-01-27,1.11,1.23,1.08,1.14,13700,0.25 +NASDAQ,NCST,2008-04-18,1.05,1.07,1.02,1.07,87900,0.24 +NASDAQ,NCST,2008-02-20,2.08,2.08,1.93,2.00,88500,0.45 +NASDAQ,NCST,2008-02-11,1.63,1.64,1.52,1.57,14900,0.35 +NASDAQ,NCST,2007-09-10,2.62,2.68,2.55,2.61,53000,0.58 +NASDAQ,NCST,2006-09-19,11.00,11.07,10.88,10.97,3400,2.45 +NASDAQ,NCST,2006-06-16,14.12,14.12,13.97,13.97,8400,3.12 +NASDAQ,NCST,2006-04-25,11.50,11.68,11.39,11.68,37000,2.61 +NASDAQ,NCST,2006-02-07,9.73,9.99,9.73,9.75,75200,2.18 +NASDAQ,NAVG,2009-07-10,44.25,44.47,43.80,44.08,46300,44.08 +NASDAQ,NAVG,2009-06-04,45.52,45.52,44.64,45.04,65300,45.04 +NASDAQ,NAVG,2009-05-22,44.81,45.17,44.24,44.33,45200,44.33 +NASDAQ,NAVG,2009-04-30,45.98,46.93,44.49,45.38,180300,45.38 +NASDAQ,NAVG,2009-01-28,53.33,54.82,53.19,54.82,79300,54.82 +NASDAQ,NAVG,2008-06-12,51.70,52.66,51.68,51.74,102000,51.74 +NASDAQ,NAVG,2008-06-04,50.45,51.66,50.45,50.92,111500,50.92 +NASDAQ,NAVG,2007-08-22,50.73,52.80,50.67,52.51,101900,52.51 +NASDAQ,NAVG,2007-06-05,50.44,50.68,49.08,49.44,53600,49.44 +NASDAQ,NAVG,2007-04-16,50.93,51.69,50.89,51.62,34600,51.62 +NASDAQ,NAVG,2007-03-13,50.23,50.48,49.27,49.33,108900,49.33 +NASDAQ,NAVG,2006-07-28,42.14,43.30,42.01,43.29,34800,43.29 +NASDAQ,NAVG,2006-06-29,42.51,44.71,42.51,44.49,39900,44.49 +NASDAQ,NAVG,2006-06-19,41.87,42.08,40.38,40.64,35300,40.64 +NASDAQ,NAVG,2006-06-06,40.94,40.94,40.14,40.59,44100,40.59 +NASDAQ,NAVG,2006-05-30,41.39,41.66,39.38,39.70,124200,39.70 +NASDAQ,NAVG,2004-09-21,29.63,29.63,29.32,29.40,22600,29.40 +NASDAQ,NAVG,2004-08-31,29.35,29.98,28.89,29.24,48200,29.24 +NASDAQ,NAVG,2004-06-08,29.05,29.05,28.86,28.94,11000,28.94 +NASDAQ,NAVG,2004-02-20,28.00,28.77,27.94,28.55,39400,28.55 +NASDAQ,NAVG,2003-11-17,32.48,32.48,31.35,31.35,20800,31.35 +NASDAQ,NAVG,2003-10-16,30.70,30.70,30.05,30.20,45400,30.20 +NASDAQ,NAVG,2003-10-07,31.18,31.48,30.84,31.18,105300,31.18 +NASDAQ,NAVG,2003-09-25,33.50,33.80,31.17,31.22,43000,31.22 +NASDAQ,NAVG,2003-06-27,30.48,30.48,30.10,30.40,15700,30.40 +NASDAQ,NAVG,2002-07-08,25.93,26.82,25.93,26.47,4100,26.47 +NASDAQ,NAVG,2002-01-09,21.10,21.25,20.20,20.20,5900,20.20 +NASDAQ,NAVG,2000-05-04,9.75,9.88,9.75,9.88,8600,9.88 +NASDAQ,NAVG,1999-07-08,15.38,15.50,15.38,15.50,600,15.50 +NASDAQ,NAVG,1999-07-06,15.50,15.50,15.38,15.50,12000,15.50 +NASDAQ,NAVG,1999-03-24,13.50,13.50,13.50,13.50,400,13.50 +NASDAQ,NAVG,1999-02-24,14.75,15.00,14.75,14.88,22600,14.88 +NASDAQ,NAVG,1996-10-21,19.50,19.50,19.37,19.37,19900,19.37 +NASDAQ,NAVG,1996-08-06,17.00,17.00,17.00,17.00,200,17.00 +NASDAQ,NAVG,1995-12-19,18.50,18.50,18.50,18.50,000,18.50 +NASDAQ,NAVG,1995-09-18,15.00,15.25,15.00,15.25,1100,15.25 +NASDAQ,NAVG,1995-05-09,12.75,13.50,12.75,12.75,5600,12.75 +NASDAQ,NAVG,1995-04-04,15.00,15.25,15.00,15.25,5200,15.25 +NASDAQ,NAVG,1995-03-08,18.00,18.00,18.00,18.00,100,18.00 +NASDAQ,NAVG,1994-08-29,18.00,18.00,17.00,17.00,1400,17.00 +NASDAQ,NAVG,1993-10-29,38.75,38.75,38.75,38.75,200,38.75 +NASDAQ,NAVG,1993-05-27,33.00,33.00,33.00,33.00,300,33.00 +NASDAQ,NAVG,1993-04-02,35.00,35.00,35.00,35.00,500,35.00 +NASDAQ,NAVG,1993-01-07,32.50,32.50,32.50,32.50,300,32.50 +NASDAQ,NAVG,1992-12-09,34.25,34.25,34.25,34.25,50000,34.25 +NASDAQ,NAVG,1992-08-10,33.50,34.00,33.50,34.00,1200,34.00 +NASDAQ,NAVG,1992-03-23,46.25,46.25,46.25,46.25,000,46.25 +NASDAQ,NAVG,1992-01-07,40.75,40.75,40.75,40.75,1000,40.75 +NASDAQ,NAVG,1991-07-10,32.25,32.25,32.00,32.00,800,32.00 +NASDAQ,NAVG,1990-09-19,30.25,30.25,30.25,30.25,1500,20.17 +NASDAQ,NAVR,2009-07-02,1.74,1.74,1.60,1.66,69700,1.66 +NASDAQ,NAVR,2008-12-11,0.56,0.59,0.54,0.56,44300,0.56 +NASDAQ,NAVR,2007-06-27,3.81,3.98,3.76,3.98,98200,3.98 +NASDAQ,NAVR,2007-01-23,4.27,4.28,4.22,4.24,108400,4.24 +NASDAQ,NAVR,2006-08-17,3.80,4.15,3.78,3.87,1954100,3.87 +NASDAQ,NAVR,2006-08-08,3.47,3.53,3.34,3.38,364600,3.38 +NASDAQ,NAVR,2006-06-23,4.63,4.91,4.60,4.74,248000,4.74 +NASDAQ,NAVR,2006-01-12,6.49,6.50,6.14,6.45,647500,6.45 +NASDAQ,NAVR,2005-05-02,7.98,8.48,7.96,8.48,1083800,8.48 +NASDAQ,NAVR,2003-10-02,2.76,2.80,2.72,2.75,33900,2.75 +NASDAQ,NAVR,2003-07-22,2.32,2.37,2.12,2.24,84200,2.24 +NASDAQ,NAVR,2002-06-10,1.54,1.56,1.40,1.43,50400,1.43 +NASDAQ,NAVR,2002-03-01,1.00,1.00,0.95,0.96,11300,0.96 +NASDAQ,NAVR,2001-02-05,1.97,2.12,1.97,2.03,124700,2.03 +NASDAQ,NAVR,2000-11-30,1.16,1.19,1.06,1.19,259100,1.19 +NASDAQ,NAVR,2000-10-17,1.62,2.09,1.50,1.84,814600,1.84 +NASDAQ,NAVR,2000-10-11,1.39,1.44,1.38,1.38,88000,1.38 +NASDAQ,NAVR,2000-10-05,1.67,1.69,1.47,1.56,170000,1.56 +NASDAQ,NAVR,2000-06-12,2.00,2.12,1.75,1.88,304800,1.88 +NASDAQ,NAVR,2000-03-10,4.53,4.53,4.31,4.50,203400,4.50 +NASDAQ,NAVR,1999-12-30,5.75,6.00,5.72,5.84,811700,5.84 +NASDAQ,NAVR,1999-07-20,9.81,10.00,9.38,9.75,248300,9.75 +NASDAQ,NAVR,1999-03-24,12.44,12.62,12.00,12.19,565500,12.19 +NASDAQ,NAVR,1998-05-27,3.88,3.94,3.62,3.75,79900,3.75 +NASDAQ,NAVR,1998-05-20,4.25,4.25,4.16,4.19,59600,4.19 +NASDAQ,NAVR,1998-05-14,3.94,4.31,3.94,4.12,194100,4.12 +NASDAQ,NAVR,1998-05-08,4.31,4.44,4.19,4.25,204300,4.25 +NASDAQ,NAVR,1997-12-02,3.13,3.13,2.94,2.94,15100,2.94 +NASDAQ,NAVR,1997-10-29,3.88,4.00,3.69,3.75,32000,3.75 +NASDAQ,NAVR,1997-03-11,3.75,4.00,3.62,3.75,37700,3.75 +NASDAQ,NAVR,1997-01-21,3.25,3.50,3.25,3.38,27100,3.38 +NASDAQ,NAVR,1996-08-13,8.00,8.00,7.75,7.75,9300,7.75 +NASDAQ,NAVR,1996-08-06,8.00,8.25,8.00,8.12,31800,8.12 +NASDAQ,NAVR,1996-07-18,9.25,9.25,8.50,9.25,56600,9.25 +NASDAQ,NAVR,1996-06-05,23.50,24.25,22.50,22.50,39600,11.25 +NASDAQ,NAVR,1995-02-08,5.00,5.00,5.00,5.00,1000,2.50 +NASDAQ,NAVR,1994-12-08,5.00,5.00,5.00,5.00,3600,2.50 +NASDAQ,NAVR,1994-08-17,3.87,4.12,3.75,4.12,39200,2.06 +NASDAQ,NAVR,1994-07-27,4.75,4.75,4.75,4.75,2000,2.38 +NASDAQ,NHPI,2009-12-31,0.02,0.02,0.02,0.02,53100,0.02 +NASDAQ,NHPI,2009-07-31,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,NHPI,2009-04-23,0.08,0.08,0.08,0.08,29000,0.08 +NASDAQ,NHPI,2009-02-11,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NHPI,2008-08-01,0.35,0.36,0.35,0.36,4200,0.36 +NASDAQ,NHPI,2007-11-01,5.14,5.14,5.03,5.11,4600,5.11 +NASDAQ,NHPI,2007-06-07,6.50,6.52,6.37,6.52,16400,6.52 +NASDAQ,NHPI,2007-05-22,6.15,6.25,6.14,6.15,21100,6.15 +NASDAQ,NHPI,2007-03-12,5.40,5.40,5.20,5.25,47900,5.25 +NASDAQ,NHPI,2006-03-29,9.35,9.35,8.90,9.05,8700,9.05 +NASDAQ,NEXS,2009-11-05,4.51,4.58,4.26,4.53,19200,4.53 +NASDAQ,NEXS,2009-03-13,6.60,6.60,6.06,6.06,11700,6.06 +NASDAQ,NEXS,2009-02-18,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,NEXS,2008-08-11,9.00,9.10,8.50,8.93,18700,8.93 +NASDAQ,NEXS,2008-07-25,7.77,8.02,7.77,7.99,9400,7.99 +NASDAQ,NEXS,2008-07-18,7.44,7.45,7.44,7.45,1700,7.45 +NASDAQ,NEXS,2008-06-10,8.17,8.50,8.17,8.44,12300,8.44 +NASDAQ,NEXS,2008-02-21,6.02,6.02,6.00,6.00,2900,6.00 +NASDAQ,NEXS,2007-08-21,5.57,5.57,5.50,5.50,1000,5.50 +NASDAQ,NEXS,2007-08-15,6.00,6.00,5.05,5.80,20200,5.80 +NASDAQ,NEXS,2007-06-28,7.10,7.25,7.10,7.21,7400,7.21 +NASDAQ,NEXS,2007-06-12,5.55,5.55,5.12,5.42,4700,5.42 +NASDAQ,NEXS,2007-03-08,4.25,4.25,4.25,4.25,4400,4.25 +NASDAQ,NEXS,2006-06-05,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,NEXS,2006-01-26,3.64,3.88,3.61,3.88,4200,3.88 +NASDAQ,NEXS,2005-08-22,4.45,4.65,4.40,4.65,3200,4.65 +NASDAQ,NEXS,2005-03-28,3.75,3.75,3.53,3.55,7800,3.55 +NASDAQ,NEXS,2004-05-06,5.16,5.16,5.16,5.16,100,5.16 +NASDAQ,NEXS,2003-12-24,3.96,3.96,3.96,3.96,000,3.96 +NASDAQ,NEXS,2003-09-18,4.32,4.32,3.97,4.30,2600,4.30 +NASDAQ,NEXS,2003-06-17,3.50,3.50,3.05,3.05,700,3.05 +NASDAQ,NEXS,2003-01-15,2.05,2.22,2.05,2.22,1300,2.22 +NASDAQ,NEXS,2002-06-12,2.89,2.89,2.89,2.89,500,2.89 +NASDAQ,NEXS,2002-06-03,3.25,3.25,2.18,2.25,13900,2.25 +NASDAQ,NEXS,2002-05-01,4.00,4.00,4.00,4.00,2000,4.00 +NASDAQ,NEXS,2002-02-14,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,NEXS,2001-11-07,5.85,5.86,5.15,5.66,3000,5.66 +NASDAQ,NEXS,2001-08-01,6.85,6.85,6.85,6.85,000,6.85 +NASDAQ,NEXS,2000-12-20,6.00,6.38,6.00,6.38,16300,6.38 +NASDAQ,NEXS,2000-08-03,7.63,7.63,7.63,7.63,2800,7.63 +NASDAQ,NEXS,2000-05-10,8.00,8.00,7.94,7.94,400,7.94 +NASDAQ,NEXS,2000-02-04,8.13,8.13,8.13,8.13,11100,8.13 +NASDAQ,NEXS,1999-09-08,4.25,4.25,4.25,4.25,100,4.25 +NASDAQ,NEXS,1999-07-15,4.88,4.88,4.88,4.88,1500,4.88 +NASDAQ,NEXS,1999-06-22,5.06,5.06,5.06,5.06,000,5.06 +NASDAQ,NEXS,1999-05-05,5.13,5.13,5.13,5.13,4000,5.13 +NASDAQ,NEXS,1999-03-10,5.00,5.00,5.00,5.00,5400,5.00 +NASDAQ,NEXS,1998-10-16,3.44,3.50,3.44,3.50,3700,3.50 +NASDAQ,NEXS,1997-12-19,6.00,6.06,6.00,6.06,2400,6.06 +NASDAQ,NEXS,1997-03-10,7.25,7.25,7.25,7.25,2100,7.25 +NASDAQ,NEXS,1997-01-03,6.63,6.63,6.63,6.63,3200,6.63 +NASDAQ,NEXS,1996-08-05,7.13,7.13,6.50,6.50,3900,6.50 +NASDAQ,NEXS,1996-02-07,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,NEXS,1995-07-14,7.00,7.25,7.00,7.25,4000,7.25 +NASDAQ,NEXS,1995-06-06,6.38,6.38,6.38,6.38,000,6.38 +NASDAQ,NEXS,1995-03-02,7.00,7.00,7.00,7.00,200,7.00 +NASDAQ,NEXS,1995-02-06,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,NEXS,1994-12-27,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,NKTR,2009-01-23,4.03,4.10,3.92,4.05,406100,4.05 +NASDAQ,NKTR,2008-05-16,5.07,5.12,4.58,4.64,2117800,4.64 +NASDAQ,NKTR,2007-11-20,6.30,6.38,6.00,6.26,1136800,6.26 +NASDAQ,NKTR,2006-06-19,18.11,18.11,17.29,17.42,2260500,17.42 +NASDAQ,NKTR,2006-04-17,21.00,21.05,20.67,20.88,1543600,20.88 +NASDAQ,NKTR,2005-11-01,15.06,15.14,14.76,14.82,530800,14.82 +NASDAQ,NKTR,2005-07-15,18.02,18.55,17.88,18.48,878200,18.48 +NASDAQ,NKTR,2005-05-10,14.53,15.89,14.34,15.64,2190300,15.64 +NASDAQ,NKTR,2005-02-03,16.86,18.18,16.86,18.08,1696700,18.08 +NASDAQ,NKTR,2004-05-05,20.85,21.71,20.85,21.31,386700,21.31 +NASDAQ,NKTR,2004-04-28,22.05,22.23,21.20,21.31,485800,21.31 +NASDAQ,NKTR,2004-02-17,18.39,18.80,18.35,18.47,610000,18.47 +NASDAQ,NKTR,2003-12-17,13.20,13.45,13.13,13.16,206600,13.16 +NASDAQ,NKTR,2003-09-22,13.70,14.08,13.54,13.96,644000,13.96 +NASDAQ,NKTR,2003-07-23,9.18,9.33,9.11,9.33,188300,9.33 +NASDAQ,NKTR,2002-11-15,7.66,7.96,7.54,7.96,380100,7.96 +NASDAQ,NKTR,2002-06-11,6.76,6.85,5.85,5.86,761300,5.86 +NASDAQ,NKTR,2002-04-02,9.45,9.81,9.25,9.48,7897200,9.48 +NASDAQ,NKTR,2002-04-01,10.60,10.70,10.06,10.52,368000,10.52 +NASDAQ,NKTR,2001-07-02,23.98,24.85,23.40,23.91,1793300,23.91 +NASDAQ,NKTR,2001-04-05,19.25,21.00,18.62,20.88,748200,20.88 +NASDAQ,NKTR,2001-02-13,32.31,33.50,30.56,30.64,402500,30.64 +NASDAQ,NKTR,2001-01-05,42.88,43.00,38.50,38.56,623700,38.56 +NASDAQ,NKTR,2000-12-12,52.88,54.00,48.62,50.38,656700,50.38 +NASDAQ,NKTR,1999-12-16,39.00,50.75,37.00,41.87,2870800,20.94 +NASDAQ,NKTR,1998-07-28,28.62,28.62,27.50,27.81,97200,13.91 +NASDAQ,NKTR,1998-01-12,31.00,31.00,29.25,29.25,38800,14.62 +NASDAQ,NKTR,1997-12-22,26.00,26.12,25.62,25.62,138000,12.81 +NASDAQ,NKTR,1996-02-13,12.25,12.25,11.75,12.25,4000,6.12 +NASDAQ,NKTR,1995-11-10,12.38,12.50,12.38,12.50,455200,6.25 +NASDAQ,NKTR,1995-10-06,11.62,11.62,11.62,11.62,600,5.81 +NASDAQ,NKTR,1995-08-16,9.75,11.00,9.75,11.00,55600,5.50 +NASDAQ,NKTR,1995-05-03,7.75,7.75,7.25,7.25,1800,3.63 +NASDAQ,NARA,2008-11-21,7.60,7.75,6.25,7.52,203400,7.50 +NASDAQ,NARA,2008-08-22,10.96,11.25,10.69,11.13,88300,11.07 +NASDAQ,NARA,2008-08-08,11.51,12.17,11.50,12.00,142900,11.94 +NASDAQ,NARA,2008-07-03,10.59,10.59,10.18,10.19,39900,10.14 +NASDAQ,NARA,2008-06-16,11.97,12.38,11.97,12.30,94500,12.21 +NASDAQ,NARA,2008-06-03,12.75,12.82,12.38,12.59,115300,12.50 +NASDAQ,NARA,2008-03-14,11.53,11.59,11.08,11.43,126600,11.32 +NASDAQ,NARA,2007-10-10,16.66,16.84,16.51,16.68,97000,16.48 +NASDAQ,NARA,2007-07-30,15.15,15.30,14.70,15.18,213000,14.97 +NASDAQ,NARA,2007-04-27,16.79,16.97,16.48,16.53,60300,16.28 +NASDAQ,NARA,2006-02-22,16.80,16.96,16.68,16.93,239900,16.55 +NASDAQ,NARA,2005-01-26,19.45,19.83,19.11,19.82,281200,19.24 +NASDAQ,NARA,2004-12-27,22.04,22.04,21.09,21.30,140600,20.65 +NASDAQ,NARA,2004-09-23,18.93,20.00,18.93,19.48,466200,18.85 +NASDAQ,NARA,2004-04-29,29.36,29.70,29.00,29.60,88600,14.30 +NASDAQ,NARA,2003-10-31,22.75,23.20,22.57,22.60,78000,10.88 +NASDAQ,NARA,2003-09-10,19.99,20.20,19.67,19.67,46400,9.44 +NASDAQ,NARA,2003-07-21,20.81,20.93,18.81,19.08,377000,9.16 +NASDAQ,NARA,2003-01-27,21.61,22.29,21.61,22.00,126400,5.25 +NASDAQ,NARA,2002-11-21,20.98,21.23,20.98,21.20,34400,5.03 +NASDAQ,NARA,2001-07-20,19.05,19.50,18.85,19.00,32000,4.44 +NASDAQ,NARA,2001-03-16,17.50,17.50,16.88,16.88,16800,3.91 +NASDAQ,NARA,2001-02-07,19.94,19.94,19.12,19.50,32000,4.52 +NASDAQ,NARA,2001-01-29,18.25,18.38,17.62,17.62,16000,4.08 +NASDAQ,NARA,2001-01-11,17.56,18.12,17.38,18.00,10000,4.17 +NASDAQ,NARA,1999-07-08,10.31,10.38,10.00,10.00,63200,2.32 +NASDAQ,NARA,1998-05-28,13.61,13.86,13.61,13.86,1700,2.97 +NASDAQ,NATL,2009-12-30,17.08,17.59,17.05,17.20,55400,17.20 +NASDAQ,NATL,2009-04-01,16.50,17.01,16.35,16.88,25000,16.68 +NASDAQ,NATL,2009-01-28,17.14,17.19,15.46,16.49,6600,16.22 +NASDAQ,NATL,2008-08-05,18.00,18.00,17.64,17.80,101100,17.39 +NASDAQ,NATL,2008-07-30,20.00,20.58,19.63,20.11,49300,19.65 +NASDAQ,NATL,2008-02-07,31.90,33.01,31.90,32.71,65900,31.81 +NASDAQ,NATL,2008-02-06,30.95,32.31,30.51,32.15,86200,31.27 +NASDAQ,NATL,2007-04-02,25.87,26.22,24.63,24.99,47400,24.18 +NASDAQ,NATL,2007-02-09,28.31,28.35,27.53,27.93,68800,26.97 +NASDAQ,NATL,2006-10-25,28.47,28.86,28.22,28.63,21200,27.60 +NASDAQ,NATL,2006-09-29,25.43,26.40,24.49,24.60,67100,23.71 +NASDAQ,NATL,2006-05-10,20.72,20.80,20.32,20.79,25600,19.98 +NASDAQ,NATL,2005-11-09,17.50,18.32,17.19,17.95,29500,17.18 +NASDAQ,NATL,2005-10-27,16.66,17.30,16.64,16.86,12700,16.13 +NASDAQ,NATL,2005-05-12,19.46,19.49,16.95,17.04,52300,16.27 +NASDAQ,NATL,2005-05-09,16.61,18.38,16.61,18.30,34600,17.48 +NASDAQ,NATL,2005-04-26,16.01,16.07,16.00,16.00,9500,15.28 +NASDAQ,NADX,2009-09-11,7.09,8.11,7.09,7.61,8800,7.61 +NASDAQ,NADX,2008-08-05,10.35,10.97,10.35,10.97,600,10.97 +NASDAQ,NADX,2007-12-27,15.75,15.84,15.01,15.84,4800,15.84 +NASDAQ,NADX,2007-03-09,16.59,16.61,16.50,16.50,2900,16.50 +NASDAQ,NADX,2007-02-22,16.99,17.19,16.93,17.16,5700,17.16 +NASDAQ,NADX,2005-11-14,19.39,20.15,19.39,20.15,4300,20.15 +NASDAQ,NADX,2005-09-16,20.00,20.25,19.75,20.25,11300,20.25 +NASDAQ,NADX,2005-07-18,20.39,20.65,20.39,20.40,5500,20.40 +NASDAQ,NADX,2005-06-08,18.29,18.29,17.66,18.00,5600,18.00 +NASDAQ,NADX,2005-04-29,18.18,18.18,17.09,17.10,900,17.10 +NASDAQ,NADX,2005-04-13,19.75,19.84,19.26,19.60,5800,19.60 +NASDAQ,NADX,2005-03-07,20.45,20.45,20.02,20.06,3200,20.06 +NASDAQ,NADX,2005-02-25,19.25,19.25,19.20,19.20,4900,19.20 +NASDAQ,NADX,2003-10-14,21.00,21.19,20.99,21.19,1500,14.13 +NASDAQ,NADX,2003-09-26,21.93,22.00,21.93,22.00,1000,14.67 +NASDAQ,NADX,2003-08-15,21.62,21.62,21.62,21.62,000,14.41 +NASDAQ,NADX,2003-04-17,19.23,19.23,18.77,19.23,3400,12.82 +NASDAQ,NADX,2002-07-17,22.76,22.76,22.33,22.40,5000,14.93 +NASDAQ,NADX,2002-06-03,25.79,26.00,24.80,25.45,2800,16.97 +NASDAQ,NADX,2001-09-21,20.25,20.75,20.01,20.36,24900,13.57 +NASDAQ,NADX,2000-09-01,17.25,17.25,17.25,17.25,200,11.50 +NASDAQ,NADX,2000-08-09,16.62,17.00,16.62,16.94,21300,11.29 +NASDAQ,NADX,2000-07-26,16.00,16.00,16.00,16.00,2200,10.67 +NASDAQ,NADX,2000-05-18,15.69,15.81,15.13,15.13,22600,10.08 +NASDAQ,NADX,2000-01-26,17.00,17.06,16.50,16.75,15900,11.17 +NASDAQ,NADX,1999-09-20,17.50,17.50,17.50,17.50,1000,11.67 +NASDAQ,NADX,1999-08-12,16.37,16.37,16.37,16.37,200,10.92 +NASDAQ,NADX,1998-04-23,25.00,26.00,25.00,25.00,11700,16.67 +NASDAQ,NADX,1997-12-24,21.50,21.50,21.50,21.50,3600,14.33 +NASDAQ,NADX,1996-04-19,21.00,21.13,20.50,21.13,35100,14.08 +NASDAQ,NADX,1996-01-03,22.25,22.75,22.25,22.50,20000,15.00 +NASDAQ,NADX,1995-03-17,12.50,12.50,12.00,12.31,30900,8.21 +NASDAQ,NADX,1994-11-16,8.50,8.50,8.50,8.50,9000,5.67 +NASDAQ,NADX,1994-10-07,7.50,7.50,7.50,7.50,35200,5.00 +NASDAQ,NADX,1994-07-01,7.75,7.75,7.75,7.75,400,5.17 +NASDAQ,NENG,2009-11-09,1.20,1.20,1.15,1.19,77100,1.19 +NASDAQ,NENG,2009-07-27,0.88,1.03,0.88,1.00,314100,1.00 +NASDAQ,NENG,2008-12-19,0.39,0.39,0.33,0.34,68700,0.34 +NASDAQ,NENG,2008-08-14,0.98,1.01,0.98,1.00,86100,1.00 +NASDAQ,NENG,2008-05-15,1.33,1.33,1.18,1.25,241500,1.25 +NASDAQ,NENG,2008-04-04,1.73,1.73,1.66,1.66,118600,1.66 +NASDAQ,NENG,2008-02-05,1.53,1.59,1.51,1.56,34600,1.56 +NASDAQ,NENG,2007-10-29,1.87,1.92,1.75,1.76,290800,1.76 +NASDAQ,NENG,2007-05-10,1.83,1.84,1.78,1.83,178000,1.83 +NASDAQ,NENG,2007-01-05,2.57,2.59,2.50,2.50,233900,2.50 +NASDAQ,NENG,2005-07-29,1.51,1.58,1.50,1.58,247200,1.58 +NASDAQ,NENG,2005-06-07,1.79,1.90,1.73,1.82,177700,1.82 +NASDAQ,NENG,2004-03-19,4.20,4.30,4.17,4.20,238900,4.20 +NASDAQ,NENG,2003-12-23,4.06,4.23,4.01,4.12,1772700,4.12 +NASDAQ,NENG,2003-12-12,5.90,6.12,5.35,5.40,4066900,5.40 +NASDAQ,NENG,2003-08-19,5.38,5.92,5.37,5.63,2767300,5.63 +NASDAQ,NENG,2002-10-11,0.92,0.95,0.92,0.92,9600,0.92 +NASDAQ,NENG,2002-08-13,1.04,1.11,1.04,1.09,173600,1.09 +NASDAQ,NENG,2002-03-26,0.93,0.98,0.91,0.96,35900,0.96 +NASDAQ,NENG,2002-03-13,0.92,0.95,0.90,0.95,61300,0.95 +NASDAQ,NENG,2001-11-27,0.93,0.94,0.75,0.77,699200,0.77 +NASDAQ,NENG,2001-02-16,2.38,2.41,2.12,2.34,185300,2.34 +NASDAQ,NENG,2000-10-17,27.16,29.00,26.62,28.94,184300,28.94 +NASDAQ,NIHD,2009-09-08,25.49,26.21,25.22,25.68,3850300,25.68 +NASDAQ,NIHD,2009-09-04,23.91,24.55,23.89,24.40,3000100,24.40 +NASDAQ,NIHD,2008-10-23,19.63,20.75,14.61,15.79,14631800,15.79 +NASDAQ,NIHD,2007-05-17,77.45,77.55,76.60,76.99,1525700,76.99 +NASDAQ,NIHD,2007-05-09,78.51,79.45,77.92,78.99,1169800,78.99 +NASDAQ,NIHD,2007-03-06,69.19,71.52,69.01,71.07,1848600,71.07 +NASDAQ,NIHD,2007-02-20,72.39,74.33,72.00,73.87,1271700,73.87 +NASDAQ,NIHD,2007-02-15,73.73,74.25,72.34,73.38,1077300,73.38 +NASDAQ,NIHD,2007-01-10,61.53,64.05,61.10,63.86,2368600,63.86 +NASDAQ,NIHD,2006-08-15,49.29,50.33,48.87,50.09,2109000,50.09 +NASDAQ,NIHD,2006-04-19,59.13,59.18,57.80,58.94,1151300,58.94 +NASDAQ,NIHD,2006-03-16,53.28,54.34,53.27,53.41,1215500,53.41 +NASDAQ,NIHD,2005-08-03,78.23,78.39,77.10,77.10,1328600,38.55 +NASDAQ,NIHD,2005-07-25,64.59,64.95,63.50,63.70,825800,31.85 +NASDAQ,NIHD,2005-05-03,49.83,50.33,47.98,49.06,2289400,24.53 +NASDAQ,NIHD,2003-11-19,67.25,68.23,66.61,67.90,2002200,11.32 +NASDAQ,NIHD,2003-09-10,63.65,63.66,60.51,60.69,4039800,10.11 +NASDAQ,NIHD,2003-04-29,27.65,27.65,27.01,27.42,580200,4.57 +NASDAQ,NIHD,2002-12-20,12.35,12.35,11.40,12.25,72600,2.04 +NASDAQ,NIHD,2002-12-17,12.60,13.00,12.50,12.55,352200,2.09 +NASDAQ,NGSX,2009-12-30,7.61,7.81,7.45,7.80,30600,7.80 +NASDAQ,NGSX,2008-10-31,1.36,1.73,1.35,1.73,6100,1.73 +NASDAQ,NGSX,2008-09-16,2.95,3.09,2.95,2.99,1400,2.99 +NASDAQ,NGSX,2008-02-26,6.30,6.30,6.08,6.08,1900,6.08 +NASDAQ,NGSX,2007-11-02,8.81,8.95,7.52,8.18,48800,8.18 +NASDAQ,NGSX,2007-09-12,8.96,9.24,8.95,9.08,39500,9.08 +NASDAQ,NGSX,2007-07-17,7.82,7.95,7.48,7.48,28800,7.48 +NASDAQ,NETC,2009-11-11,14.78,14.92,14.43,14.64,718300,14.64 +NASDAQ,NETC,2009-09-29,11.30,11.40,11.23,11.36,334100,11.36 +NASDAQ,NETC,2009-09-24,10.77,10.84,10.66,10.76,1266700,10.76 +NASDAQ,NETC,2009-03-03,6.15,6.30,6.12,6.16,569400,6.16 +NASDAQ,NETC,2008-08-22,10.72,10.80,10.65,10.71,692800,10.70 +NASDAQ,NETC,2007-07-17,18.46,18.70,18.09,18.20,327200,18.18 +NASDAQ,NETC,2007-04-23,15.16,15.17,14.52,14.72,145300,14.70 +NASDAQ,NETC,2007-02-26,13.63,13.63,13.37,13.44,172100,13.40 +NASDAQ,NETC,2006-11-29,10.18,10.24,10.05,10.17,44800,10.14 +NASDAQ,NETC,2006-04-07,5.36,5.36,5.16,5.24,28900,7.81 +NASDAQ,NETC,2006-03-13,5.39,5.39,5.10,5.10,21700,7.60 +NASDAQ,NETC,2005-10-10,4.45,4.45,4.11,4.21,21500,6.26 +NASDAQ,NETC,2005-06-13,2.41,2.41,2.41,2.41,100,3.58 +NASDAQ,NETC,2005-04-15,2.65,2.72,2.59,2.59,2100,3.85 +NASDAQ,NETC,2004-09-01,2.13,2.23,2.05,2.05,2600,2.28 +NASDAQ,NETC,2003-03-13,0.65,0.93,0.65,0.93,200,1.03 +NASDAQ,NETC,2003-01-13,1.65,1.81,1.50,1.80,2300,2.00 +NASDAQ,NETC,2002-12-09,0.76,0.93,0.76,0.93,100,1.03 +NASDAQ,NETC,2002-08-06,2.20,2.20,1.31,1.40,6800,1.56 +NASDAQ,NETC,2002-02-06,2.58,2.60,2.50,2.50,505300,27.81 +NASDAQ,NETC,2000-12-28,11.00,11.25,10.88,10.89,123600,121.14 +NASDAQ,NETC,2000-10-26,9.94,10.25,9.69,10.19,122700,113.32 +NASDAQ,NETC,2000-02-09,24.13,24.25,23.75,24.00,2231100,266.96 +NASDAQ,NETC,1999-12-23,15.19,15.38,13.75,14.00,1066700,155.73 +NASDAQ,NETC,1999-05-28,2.38,2.44,2.38,2.44,57900,27.11 +NASDAQ,NETC,1998-11-25,2.63,2.75,2.63,2.63,2600,29.20 +NASDAQ,NETC,1998-08-12,4.50,4.50,4.50,4.50,4400,50.05 +NASDAQ,NETC,1997-12-16,6.00,6.00,5.44,5.75,33700,63.96 +NASDAQ,NETC,1997-04-11,14.63,14.63,14.38,14.38,7900,159.90 +NASDAQ,NETC,1997-01-30,13.99,14.13,13.75,14.00,82600,155.73 +NASDAQ,NETC,1997-01-21,13.88,14.00,13.75,13.88,267500,154.34 +NASDAQ,NETC,1996-11-20,14.25,14.50,14.25,14.38,147900,159.90 +NASDAQ,NEWS,2009-10-20,2.71,2.73,2.65,2.67,46100,2.67 +NASDAQ,NEWS,2008-09-15,8.65,8.81,7.82,7.82,56500,7.82 +NASDAQ,NEWS,2008-08-20,6.66,6.88,6.61,6.73,45500,6.73 +NASDAQ,NEWS,2008-08-08,5.62,5.99,5.62,5.94,63700,5.94 +NASDAQ,NEWS,2008-06-13,6.00,6.35,5.99,6.27,55800,6.27 +NASDAQ,NEWS,2008-04-02,5.51,5.96,5.40,5.89,58700,5.89 +NASDAQ,NEWS,2007-12-03,9.22,9.55,9.18,9.46,120100,9.46 +NASDAQ,NEWS,2007-10-04,12.80,12.93,12.42,12.83,48100,12.83 +NASDAQ,NEWS,2007-06-11,14.90,14.97,14.80,14.80,46200,14.80 +NASDAQ,NEWS,2007-05-21,14.92,14.96,14.64,14.80,40400,14.80 +NASDAQ,NEWS,2007-01-04,18.10,18.85,17.90,18.18,183500,18.18 +NASDAQ,NWBI,2010-01-15,11.55,11.60,11.35,11.40,882100,11.30 +NASDAQ,NWBI,2009-01-30,19.38,19.52,18.43,18.56,59200,17.60 +NASDAQ,NWBI,2008-11-14,24.08,24.67,22.98,22.98,101800,21.79 +NASDAQ,NWBI,2008-07-02,21.96,22.21,21.26,21.27,92500,19.81 +NASDAQ,NWBI,2008-03-20,27.58,28.48,27.22,28.20,364900,26.03 +NASDAQ,NWBI,2007-12-21,28.06,28.46,27.75,28.45,220100,26.05 +NASDAQ,NWBI,2007-12-19,27.17,27.44,26.74,27.19,54700,24.90 +NASDAQ,NWBI,2007-09-07,28.04,28.10,27.60,27.80,47000,25.26 +NASDAQ,NWBI,2007-07-24,26.26,26.69,26.25,26.41,183200,23.80 +NASDAQ,NWBI,2007-05-15,27.77,27.93,27.50,27.50,49600,24.78 +NASDAQ,NWBI,2007-01-29,26.06,26.48,25.91,26.13,44200,23.20 +NASDAQ,NWBI,2006-12-12,28.60,29.00,28.60,28.94,16700,25.69 +NASDAQ,NWBI,2006-08-23,26.85,26.85,25.52,25.57,18500,22.53 +NASDAQ,NWBI,2004-12-16,25.01,25.59,24.86,25.38,49000,21.36 +NASDAQ,NWBI,2004-10-29,23.70,24.05,23.37,23.80,39700,20.03 +NASDAQ,NWBI,2004-05-20,20.38,20.38,20.05,20.23,16700,16.84 +NASDAQ,NWBI,2003-08-08,16.47,16.48,16.43,16.44,59200,13.50 +NASDAQ,NWBI,2003-07-30,16.69,16.69,16.50,16.51,13900,13.55 +NASDAQ,NWBI,2002-11-15,14.90,15.00,13.86,14.65,25700,11.83 +NASDAQ,NWBI,2002-11-01,13.94,14.50,13.81,14.50,15500,11.71 +NASDAQ,NWBI,2002-05-22,14.47,14.50,14.42,14.49,14700,11.56 +NASDAQ,NWBI,2001-12-24,11.23,11.30,11.15,11.30,1300,8.93 +NASDAQ,NWBI,2000-11-27,8.25,8.50,8.25,8.50,14400,6.58 +NASDAQ,NWBI,2000-07-14,6.94,7.12,6.94,7.12,3800,5.45 +NASDAQ,NWBI,2000-01-18,7.28,7.46,7.28,7.43,19000,5.62 +NASDAQ,NWBI,1999-12-28,7.15,7.28,6.78,7.09,33000,5.37 +NASDAQ,NWBI,1999-07-12,9.55,9.61,9.49,9.49,12200,7.11 +NASDAQ,NWBI,1999-07-02,9.67,9.86,9.67,9.86,6000,7.39 +NASDAQ,NWBI,1999-06-29,9.18,9.86,9.18,9.73,17200,7.30 +NASDAQ,NWBI,1999-06-01,9.24,9.36,8.99,9.18,53200,6.88 +NASDAQ,NWBI,1999-04-23,8.83,8.83,8.71,8.83,4100,6.59 +NASDAQ,NWBI,1998-02-19,13.62,13.86,13.50,13.86,21600,10.21 +NASDAQ,NWBI,1997-10-24,30.71,30.71,29.02,29.50,21200,10.80 +NASDAQ,NWBI,1997-08-21,20.31,21.52,19.59,21.16,72800,7.75 +NASDAQ,NWBI,1997-07-21,16.12,16.12,15.64,15.64,13200,5.70 +NASDAQ,NWBI,1996-08-19,10.88,10.88,10.41,10.41,24600,3.72 +NASDAQ,NWBI,1995-11-10,22.72,22.72,22.72,22.72,800,3.98 +NASDAQ,NWBI,1995-01-26,14.07,14.07,13.61,13.67,86800,2.34 +NASDAQ,NUCL,2010-01-20,42.24,42.24,41.69,41.93,2700,41.93 +NASDAQ,NUCL,2009-10-06,42.26,42.50,42.19,42.49,2800,42.11 +NASDAQ,NUCL,2009-07-08,35.78,35.78,34.80,35.13,3600,34.82 +NASDAQ,NUCL,2009-03-25,32.03,32.13,30.75,31.65,1900,31.16 +NASDAQ,NUCL,2008-09-23,38.27,38.27,37.30,37.75,3100,37.16 +NASDAQ,NUCL,2008-09-17,35.74,36.90,33.60,33.60,9900,33.08 +NASDAQ,NUCL,2008-08-19,41.99,41.99,41.97,41.97,1200,41.32 +NASDAQ,NTAP,2010-01-07,33.24,33.53,32.99,33.27,5373000,33.27 +NASDAQ,NTAP,2009-12-21,33.30,33.98,33.29,33.53,4318300,33.53 +NASDAQ,NTAP,2009-01-20,14.54,14.78,13.58,13.60,7578600,13.60 +NASDAQ,NTAP,2008-03-25,20.87,21.49,20.80,20.95,6187600,20.95 +NASDAQ,NTAP,2007-06-12,31.00,31.07,30.55,30.58,6137400,30.58 +NASDAQ,NTAP,2006-08-14,29.70,30.46,29.69,29.97,3290000,29.97 +NASDAQ,NTAP,2006-04-26,36.93,37.26,36.56,37.06,2359000,37.06 +NASDAQ,NTAP,2006-04-13,35.88,37.64,35.88,37.25,4186600,37.25 +NASDAQ,NTAP,2005-09-21,24.11,24.25,23.57,23.71,3691000,23.71 +NASDAQ,NTAP,2005-07-15,28.92,29.20,28.86,29.00,6989500,29.00 +NASDAQ,NTAP,2004-10-21,23.76,24.28,23.35,24.12,3276500,24.12 +NASDAQ,NTAP,2004-04-02,22.76,22.83,22.26,22.70,4907900,22.70 +NASDAQ,NTAP,2004-03-30,21.50,22.00,21.39,21.96,3399000,21.96 +NASDAQ,NTAP,2003-06-09,17.17,17.46,16.72,17.15,4935600,17.15 +NASDAQ,NTAP,2003-06-03,16.65,17.25,16.60,17.08,6320400,17.08 +NASDAQ,NTAP,2003-05-27,15.05,16.12,15.02,16.02,5737300,16.02 +NASDAQ,NTAP,2003-04-01,11.34,11.43,11.12,11.27,3752800,11.27 +NASDAQ,NTAP,2003-02-07,10.75,10.82,10.10,10.27,4340200,10.27 +NASDAQ,NTAP,2003-01-27,10.84,11.48,10.84,11.20,5688500,11.20 +NASDAQ,NTAP,2002-10-31,9.21,9.50,8.94,8.97,6324300,8.97 +NASDAQ,NTAP,2000-11-17,73.38,74.50,64.00,64.56,14874200,64.56 +NASDAQ,NTAP,1999-08-20,58.12,58.50,57.50,58.38,2504800,14.59 +NASDAQ,NTAP,1999-01-15,50.12,53.44,50.00,52.75,2059600,13.19 +NASDAQ,NTAP,1998-04-21,34.88,36.00,34.38,35.75,993600,4.47 +NASDAQ,NTAP,1998-02-27,27.50,29.88,27.38,29.50,3980000,3.69 +NASDAQ,NTAP,1997-11-18,50.75,52.25,50.00,50.88,673600,3.18 +NASDAQ,NTAP,1997-03-18,37.25,37.25,33.75,33.81,1963200,2.11 +NASDAQ,NTAP,1996-12-30,51.00,51.75,49.25,49.25,2248000,3.08 +NASDAQ,NVSL,2009-01-26,5.58,5.58,5.58,5.58,000,5.38 +NASDAQ,NVSL,2008-12-04,7.20,7.50,7.20,7.50,1100,7.23 +NASDAQ,NVSL,2008-07-17,8.39,8.75,8.39,8.67,1800,8.23 +NASDAQ,NVSL,2008-03-07,9.25,9.35,9.25,9.34,600,8.81 +NASDAQ,NVSL,2007-08-15,10.71,11.04,10.70,11.04,3800,10.31 +NASDAQ,NVSL,2007-04-10,12.25,12.75,12.25,12.75,3000,11.80 +NASDAQ,NVSL,2007-03-22,12.49,12.49,12.49,12.49,000,11.56 +NASDAQ,NVSL,2007-02-15,12.81,12.81,12.81,12.81,500,11.86 +NASDAQ,NVSL,2006-06-16,11.14,11.24,11.14,11.24,1300,10.27 +NASDAQ,NVSL,2005-11-11,10.45,10.63,10.45,10.48,900,9.49 +NASDAQ,NVSL,2005-02-02,11.10,11.10,11.05,11.09,10800,9.90 +NASDAQ,NVSL,2004-11-01,10.45,10.80,10.45,10.80,28100,9.64 +NASDAQ,NAVI,2009-06-12,1.27,1.32,1.14,1.30,423600,1.30 +NASDAQ,NAVI,2009-03-25,0.41,0.41,0.39,0.41,58200,0.41 +NASDAQ,NAVI,2008-02-25,4.13,4.25,4.02,4.24,84800,4.24 +NASDAQ,NAVI,2007-03-16,5.55,5.70,5.48,5.59,61800,5.59 +NASDAQ,NAVI,2007-03-07,6.85,6.85,6.55,6.60,50100,6.60 +NASDAQ,NAVI,2006-12-22,6.29,6.60,5.94,6.35,111200,6.35 +NASDAQ,NAVI,2006-09-08,3.70,3.70,3.70,3.70,200,3.70 +NASDAQ,NAVI,2006-07-28,4.00,4.00,3.95,3.95,3400,3.95 +NASDAQ,NAVI,2004-07-02,3.99,4.10,3.83,4.10,7500,4.10 +NASDAQ,NAVI,2002-05-07,0.23,0.26,0.23,0.23,44300,3.45 +NASDAQ,NAVI,2001-05-04,2.26,2.75,2.16,2.56,559500,38.40 +NASDAQ,NAVI,2001-03-08,1.98,2.00,1.78,1.91,107900,28.60 +NASDAQ,NAVI,1999-11-24,51.00,54.50,50.75,52.75,191600,395.62 +NASDAQ,NCMI,2009-10-19,16.31,16.62,15.99,16.59,318600,16.42 +NASDAQ,NCMI,2009-10-01,16.92,16.96,16.41,16.49,197100,16.32 +NASDAQ,NCMI,2009-07-30,14.67,14.76,14.44,14.75,219700,14.43 +NASDAQ,NCMI,2009-06-23,12.63,12.80,12.04,12.70,210100,12.42 +NASDAQ,NCMI,2008-09-29,10.98,11.20,10.08,10.35,287500,9.69 +NASDAQ,NCMI,2008-08-28,11.37,11.43,11.15,11.30,317400,10.58 +NASDAQ,NCMI,2008-07-07,11.33,11.68,11.06,11.33,325600,10.47 +NASDAQ,NCMI,2008-05-22,19.42,20.16,19.28,19.59,396100,18.10 +NASDAQ,NCMI,2008-05-08,19.66,19.71,18.92,19.30,408200,17.70 +NASDAQ,NCMI,2007-12-03,27.96,28.59,27.24,27.66,225900,25.19 +NASDAQ,NCIT,2010-02-03,26.77,28.24,26.77,27.38,107100,27.38 +NASDAQ,NCIT,2010-01-08,29.20,29.64,28.51,29.44,47100,29.44 +NASDAQ,NCIT,2009-09-25,29.45,29.45,28.92,29.01,70400,29.01 +NASDAQ,NCIT,2009-07-15,29.97,31.75,29.89,31.45,53300,31.45 +NASDAQ,NCIT,2009-06-11,29.95,30.13,29.67,30.05,74100,30.05 +NASDAQ,NCIT,2008-12-26,28.47,29.15,27.31,28.53,52000,28.53 +NASDAQ,NCIT,2008-07-09,24.28,24.65,24.01,24.26,22800,24.26 +NASDAQ,NCIT,2007-12-26,17.56,17.56,17.30,17.37,3300,17.37 +NASDAQ,NCIT,2007-11-02,19.17,19.25,18.77,19.00,17100,19.00 +NASDAQ,NCIT,2007-09-07,18.43,18.43,17.72,17.99,28800,17.99 +NASDAQ,NCIT,2006-09-13,11.32,11.32,10.86,10.86,11400,10.86 +NASDAQ,NCIT,2006-06-09,13.29,13.40,13.10,13.30,16600,13.30 +NASDAQ,NOIZ,2009-05-21,2.93,2.93,2.85,2.85,900,2.85 +NASDAQ,NOIZ,2008-10-20,6.25,6.25,6.06,6.16,2500,6.16 +NASDAQ,NOIZ,2008-05-02,6.80,6.85,6.76,6.85,5500,6.85 +NASDAQ,NOIZ,2008-03-07,8.02,8.14,7.95,8.05,3700,8.05 +NASDAQ,NOIZ,2008-01-17,7.87,8.00,7.80,8.00,7200,8.00 +NASDAQ,NOIZ,2007-12-06,7.42,7.55,7.37,7.42,7300,7.42 +NASDAQ,NOIZ,2007-12-03,8.04,8.04,7.49,7.49,18900,7.49 +NASDAQ,NOIZ,2007-09-19,9.71,9.80,9.59,9.60,9700,9.60 +NASDAQ,NOIZ,2005-12-01,10.50,10.95,10.46,10.90,54100,10.90 +NASDAQ,NOIZ,2005-11-01,8.98,9.24,8.98,9.06,3100,9.06 +NASDAQ,NOIZ,2005-09-28,8.28,8.60,8.10,8.59,29600,8.59 +NASDAQ,NOIZ,2005-05-11,8.18,8.41,8.00,8.11,6600,8.11 +NASDAQ,NOIZ,2004-03-11,7.25,7.71,7.25,7.42,13000,7.42 +NASDAQ,NOIZ,2003-12-02,7.00,7.25,7.00,7.09,49700,7.09 +NASDAQ,NOIZ,2003-11-10,7.40,7.42,7.20,7.38,23500,7.38 +NASDAQ,NOIZ,2003-07-01,7.24,7.24,7.10,7.23,3400,7.23 +NASDAQ,NOIZ,2003-02-06,3.70,3.70,3.70,3.70,000,3.70 +NASDAQ,NOIZ,2002-06-25,2.99,3.02,2.81,2.81,2000,2.81 +NASDAQ,NOIZ,2002-01-02,3.51,3.69,3.51,3.69,1400,3.69 +NASDAQ,NOIZ,2001-05-03,4.20,4.20,4.05,4.19,5900,4.19 +NASDAQ,NOIZ,2000-11-14,5.94,6.50,5.94,6.38,13000,6.38 +NASDAQ,NOIZ,1999-07-13,1.50,1.50,1.41,1.41,9400,1.41 +NASDAQ,NOIZ,1999-06-29,1.41,1.50,1.37,1.50,19500,1.50 +NASDAQ,NOIZ,1999-04-05,1.59,1.69,1.59,1.59,4700,1.59 +NASDAQ,NOIZ,1999-01-14,1.88,1.88,1.88,1.88,1900,1.88 +NASDAQ,NOIZ,1998-12-11,1.84,1.84,1.84,1.84,2300,1.84 +NASDAQ,NOIZ,1998-04-02,2.75,2.78,2.62,2.78,29500,2.78 +NASDAQ,NOIZ,1997-01-24,1.50,1.63,1.37,1.63,21000,1.63 +NASDAQ,NOIZ,1996-12-27,1.63,1.63,1.37,1.37,17000,1.37 +NASDAQ,NOIZ,1996-09-06,1.88,1.88,1.88,1.88,4000,1.88 +NASDAQ,NOIZ,1996-04-22,2.87,2.87,2.87,2.87,1000,2.87 +NASDAQ,NOIZ,1996-04-04,2.38,2.62,2.38,2.50,23000,2.50 +NASDAQ,NVMI,2009-11-09,2.80,3.05,2.75,2.99,83800,2.99 +NASDAQ,NVMI,2009-08-27,1.59,1.59,1.48,1.55,14000,1.55 +NASDAQ,NVMI,2008-10-29,0.89,0.91,0.89,0.91,800,0.91 +NASDAQ,NVMI,2008-09-24,1.24,1.25,1.20,1.25,13300,1.25 +NASDAQ,NVMI,2008-07-22,1.53,1.53,1.35,1.50,1800,1.50 +NASDAQ,NVMI,2008-07-02,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,NVMI,2008-06-19,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,NVMI,2008-04-29,1.55,1.72,1.55,1.60,15200,1.60 +NASDAQ,NVMI,2007-01-16,2.52,2.55,2.50,2.54,1200,2.54 +NASDAQ,NVMI,2006-10-10,1.93,1.93,1.92,1.92,6000,1.92 +NASDAQ,NVMI,2006-07-28,1.86,1.86,1.86,1.86,1000,1.86 +NASDAQ,NVMI,2006-05-10,1.99,2.48,1.99,2.40,135600,2.40 +NASDAQ,NVMI,2006-03-03,2.20,2.20,2.07,2.13,700,2.13 +NASDAQ,NVMI,2005-12-09,2.26,2.28,2.26,2.28,1500,2.28 +NASDAQ,NVMI,2005-04-13,2.71,2.71,2.41,2.51,57300,2.51 +NASDAQ,NVMI,2005-01-06,3.48,3.50,3.48,3.49,13300,3.49 +NASDAQ,NVMI,2004-08-24,3.48,3.82,3.48,3.80,3900,3.80 +NASDAQ,NVMI,2004-08-02,3.51,3.62,3.51,3.62,6800,3.62 +NASDAQ,NVMI,2003-09-23,4.99,5.00,4.90,4.90,35600,4.90 +NASDAQ,NVMI,2003-09-16,4.86,5.03,4.77,4.80,129100,4.80 +NASDAQ,NVMI,2003-01-22,1.91,1.91,1.91,1.91,000,1.91 +NASDAQ,NVMI,2003-01-02,1.42,1.51,1.42,1.47,3700,1.47 +NASDAQ,NVMI,2002-06-24,2.21,2.21,2.21,2.21,2000,2.21 +NASDAQ,NVMI,2002-04-26,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,NVMI,2001-12-21,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,NVMI,2001-12-12,4.10,4.10,3.97,4.00,12900,4.00 +NASDAQ,NVMI,2001-11-27,3.50,4.50,3.49,4.10,9300,4.10 +NASDAQ,NVMI,2001-09-25,3.04,3.19,2.80,2.80,3200,2.80 +NASDAQ,NVMI,2000-10-10,7.41,7.44,6.88,7.00,66700,7.00 +NASDAQ,NVDA,2009-11-02,11.94,12.33,11.73,12.07,14828400,12.07 +NASDAQ,NVDA,2009-01-14,7.38,7.47,7.20,7.31,24372700,7.31 +NASDAQ,NVDA,2008-10-27,6.57,7.38,6.36,6.97,17473400,6.97 +NASDAQ,NVDA,2007-05-30,33.62,34.10,33.20,34.10,8291200,22.73 +NASDAQ,NVDA,2007-05-08,32.84,33.37,32.20,33.29,18427500,22.19 +NASDAQ,NVDA,2006-11-17,35.97,36.42,35.75,36.32,9040200,24.21 +NASDAQ,NVDA,2006-07-28,21.07,22.71,20.95,22.67,20382400,15.11 +NASDAQ,NVDA,2005-08-30,28.92,30.08,28.88,30.01,23721300,10.00 +NASDAQ,NVDA,2005-06-29,27.05,27.10,26.57,26.79,7089300,8.93 +NASDAQ,NVDA,2005-03-18,24.69,24.77,23.72,24.17,15975300,8.06 +NASDAQ,NVDA,2005-03-07,27.69,28.43,27.50,27.85,12779400,9.28 +NASDAQ,NVDA,2004-12-01,19.30,19.61,19.16,19.61,12864300,6.54 +NASDAQ,NVDA,2004-03-16,21.02,21.75,20.88,21.65,14937600,7.22 +NASDAQ,NVDA,2004-02-23,24.10,24.14,22.98,23.30,21333300,7.77 +NASDAQ,NVDA,2004-02-02,22.43,23.05,22.20,22.61,14021100,7.54 +NASDAQ,NVDA,2003-12-08,20.43,20.79,20.25,20.58,8524500,6.86 +NASDAQ,NVDA,2002-10-30,11.01,11.60,10.97,11.24,28487400,3.75 +NASDAQ,NVDA,2002-09-04,9.51,9.76,9.01,9.42,23263800,3.14 +NASDAQ,NVDA,2001-10-17,45.28,45.30,41.50,41.70,42388500,13.90 +NASDAQ,NVDA,2001-07-17,73.20,79.34,72.50,78.61,29247600,13.10 +NASDAQ,NVDA,2000-11-20,61.03,61.06,57.81,58.50,7468800,9.75 +NASDAQ,NVDA,2000-11-09,65.25,68.50,59.13,62.19,14113200,10.36 +NASDAQ,NVDA,2000-06-16,129.66,150.00,129.63,149.75,24696000,12.48 +NASDAQ,NVDA,1999-12-31,46.28,47.00,46.13,46.94,3183600,3.91 +NASDAQ,NVDA,1999-12-01,34.63,36.88,34.63,36.38,5588400,3.03 +NASDAQ,NVDA,1999-07-26,19.94,19.94,19.50,19.50,1513200,1.62 +NASDAQ,NSYS,2009-09-03,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,NSYS,2009-08-03,2.85,2.85,2.80,2.80,200,2.80 +NASDAQ,NSYS,2009-04-23,3.05,3.05,3.05,3.05,100,3.05 +NASDAQ,NSYS,2008-05-28,8.23,8.25,8.23,8.24,400,8.24 +NASDAQ,NSYS,2007-12-19,6.57,6.57,6.57,6.57,100,6.57 +NASDAQ,NSYS,2006-10-24,7.88,7.88,7.83,7.83,1800,7.83 +NASDAQ,NSYS,2005-04-08,5.49,5.49,5.49,5.49,000,5.49 +NASDAQ,NSYS,2005-01-13,5.90,5.91,5.72,5.91,700,5.91 +NASDAQ,NSYS,2004-09-02,5.24,5.50,5.23,5.30,8400,5.30 +NASDAQ,NSYS,2004-03-10,8.86,8.86,8.69,8.72,2800,8.72 +NASDAQ,NSYS,2003-06-05,5.40,5.92,5.40,5.87,6000,5.87 +NASDAQ,NSYS,2003-01-30,7.16,7.16,7.07,7.07,1900,7.07 +NASDAQ,NSYS,2002-10-22,7.01,7.11,7.01,7.11,2800,7.11 +NASDAQ,NSYS,2002-08-14,7.78,7.78,7.78,7.78,000,7.78 +NASDAQ,NSYS,2001-03-15,6.84,7.12,6.81,6.81,5200,6.81 +NASDAQ,NSYS,1999-07-01,3.13,3.13,3.13,3.13,300,3.13 +NASDAQ,NSYS,1998-09-16,4.06,4.06,4.05,4.06,8200,4.06 +NASDAQ,NSYS,1998-02-19,4.50,4.50,4.50,4.50,4000,4.50 +NASDAQ,NSYS,1997-09-29,5.00,5.00,5.00,5.00,1200,5.00 +NASDAQ,NSYS,1997-02-10,5.38,5.38,5.38,5.38,1000,5.38 +NASDAQ,NSYS,1996-09-10,5.12,5.25,5.12,5.25,3000,5.25 +NASDAQ,NSYS,1996-05-14,6.56,7.00,6.50,6.88,9800,6.88 +NASDAQ,NSYS,1996-01-22,6.75,7.37,6.75,7.37,5200,7.37 +NASDAQ,NSYS,1995-11-06,5.00,5.75,5.00,5.75,4300,5.75 +NASDAQ,NSYS,1995-08-22,4.50,4.75,4.00,4.75,36500,4.75 +NASDAQ,NSYS,1995-06-02,3.25,3.25,3.25,3.25,2000,3.25 +NASDAQ,NSYS,1994-05-04,5.00,5.50,5.00,5.50,1500,5.50 +NASDAQ,NSYS,1993-08-25,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,NWK,2010-01-26,4.43,4.51,4.25,4.43,66500,4.43 +NASDAQ,NWK,2009-12-30,3.86,3.96,3.84,3.96,61500,3.96 +NASDAQ,NWK,2009-05-01,4.03,4.03,3.87,4.00,46100,4.00 +NASDAQ,NWK,2009-01-15,2.89,3.08,2.85,3.08,82000,3.08 +NASDAQ,NWK,2008-08-25,3.06,3.29,3.00,3.10,238600,3.10 +NASDAQ,NWK,2008-07-17,3.65,3.72,3.48,3.68,276500,3.68 +NASDAQ,NWK,2007-10-17,15.22,15.25,13.67,14.08,425100,14.08 +NASDAQ,NWK,2007-07-19,10.33,10.40,10.26,10.32,83000,10.32 +NASDAQ,NWK,2006-12-08,5.84,5.90,5.79,5.86,78100,5.86 +NASDAQ,NWK,2006-11-02,5.80,5.86,5.50,5.67,242100,5.67 +NASDAQ,NWK,2006-06-02,2.92,2.95,2.86,2.91,46600,2.91 +NASDAQ,NWK,2006-04-26,4.14,4.22,4.08,4.08,60500,4.08 +NASDAQ,NWK,2005-10-11,4.65,4.69,4.50,4.59,65200,4.59 +NASDAQ,NWK,2005-09-07,4.90,4.92,4.76,4.76,45100,4.76 +NASDAQ,NWK,2005-08-17,4.99,5.10,4.90,4.91,92900,4.91 +NASDAQ,NWK,2005-06-17,5.74,5.75,5.41,5.41,150000,5.41 +NASDAQ,NWK,2005-04-15,5.50,5.63,5.36,5.36,95000,5.36 +NASDAQ,NWK,2005-03-01,7.16,7.33,7.15,7.26,56300,7.26 +NASDAQ,NWK,2004-08-18,6.45,6.79,6.38,6.72,61100,6.72 +NASDAQ,NWK,2004-02-23,13.00,13.30,12.17,12.76,165800,12.76 +NASDAQ,NWK,2003-10-03,9.78,10.02,9.77,10.00,93300,10.00 +NASDAQ,NWK,2003-01-30,5.70,5.90,5.70,5.85,76800,5.85 +NASDAQ,NWK,2002-10-16,3.00,3.05,2.91,2.91,9700,2.91 +NASDAQ,NWK,2002-09-19,3.85,3.88,3.60,3.60,65600,3.60 +NASDAQ,NWK,2002-07-05,3.80,4.10,3.80,4.08,13800,4.08 +NASDAQ,NWK,2001-06-27,3.87,3.96,3.80,3.85,26400,3.85 +NASDAQ,NWK,2001-03-20,4.30,4.38,4.10,4.17,18700,4.17 +NASDAQ,NWK,1999-11-16,11.75,12.38,11.50,12.13,264800,12.13 +NASDAQ,NWK,1999-10-26,9.88,10.19,9.88,9.88,43900,9.88 +NASDAQ,NWK,1998-04-02,18.06,18.50,17.75,18.00,274600,18.00 +NASDAQ,NWK,1997-03-17,15.38,15.50,15.25,15.50,65400,15.50 +NASDAQ,NWK,1996-10-31,13.63,13.63,13.25,13.25,97800,13.25 +NASDAQ,NWK,1996-08-23,13.12,13.12,12.75,13.00,118200,13.00 +NASDAQ,NWK,1995-03-29,26.25,26.62,26.00,26.25,59000,26.25 +NASDAQ,NWK,1994-05-16,7.75,7.88,7.63,7.63,25100,7.63 +NASDAQ,NWK,1993-09-30,8.00,8.00,7.75,7.88,68400,7.88 +NASDAQ,NWK,1993-08-30,9.75,9.75,9.25,9.25,69700,9.25 +NASDAQ,NWK,1993-05-20,7.50,7.50,7.00,7.12,67600,7.12 +NASDAQ,NWK,1993-04-07,6.25,6.25,6.13,6.25,23600,6.25 +NASDAQ,NWK,1992-09-29,11.25,11.38,11.12,11.38,20800,11.38 +NASDAQ,NWK,1992-09-18,11.50,11.75,11.50,11.50,25200,11.50 +NASDAQ,NWK,1992-04-23,14.50,14.50,13.63,13.75,60800,13.75 +NASDAQ,NWK,1991-08-21,11.87,12.00,11.75,11.87,106700,11.87 +NASDAQ,NWK,1991-04-30,7.88,7.88,7.63,7.63,52000,7.63 +NASDAQ,NWK,1991-04-05,7.63,7.75,7.37,7.50,41100,7.50 +NASDAQ,NURO,2009-11-23,2.58,2.58,2.35,2.46,40600,2.46 +NASDAQ,NURO,2009-11-02,2.52,2.60,2.45,2.57,26100,2.57 +NASDAQ,NURO,2009-10-20,2.98,3.15,2.93,3.05,44900,3.05 +NASDAQ,NURO,2009-07-13,1.94,1.94,1.92,1.94,400,1.94 +NASDAQ,NURO,2008-12-11,0.62,0.68,0.60,0.60,142000,0.60 +NASDAQ,NURO,2008-11-04,1.08,1.14,1.08,1.10,42300,1.10 +NASDAQ,NURO,2008-10-09,0.60,0.60,0.57,0.57,68200,0.57 +NASDAQ,NURO,2008-06-30,1.41,1.43,1.39,1.40,202900,1.40 +NASDAQ,NURO,2007-11-20,8.54,8.83,8.23,8.44,160900,8.44 +NASDAQ,NURO,2007-10-16,8.73,8.83,8.60,8.70,83600,8.70 +NASDAQ,NURO,2006-05-23,31.09,32.37,30.83,31.21,261500,31.21 +NASDAQ,NURO,2006-04-05,37.33,37.75,36.60,36.77,161300,36.77 +NASDAQ,NURO,2005-07-15,20.57,20.57,20.31,20.40,66400,20.40 +NASDAQ,NURO,2005-05-24,13.72,14.13,13.70,14.10,59800,14.10 +NASDAQ,NURO,2004-11-16,9.47,9.47,9.18,9.40,14400,9.40 +NASDAQ,NURO,2004-11-04,9.50,9.50,9.50,9.50,1000,9.50 +NASDAQ,NURO,2004-11-02,9.10,9.22,8.90,9.22,5300,9.22 +NASDAQ,NRGN,2009-11-18,0.17,0.19,0.16,0.17,506900,0.17 +NASDAQ,NRGN,2009-04-23,0.22,0.23,0.20,0.21,634000,0.21 +NASDAQ,NRGN,2008-02-27,1.64,1.67,1.60,1.65,116800,1.65 +NASDAQ,NRGN,2008-01-24,2.51,2.59,2.13,2.19,83500,2.19 +NASDAQ,NRGN,2008-01-02,3.43,3.52,3.20,3.41,73000,3.41 +NASDAQ,NRGN,2006-12-21,5.98,6.00,5.85,5.99,19700,5.99 +NASDAQ,NRGN,2006-05-04,6.28,6.33,6.10,6.25,34700,6.25 +NASDAQ,NRGN,2005-05-12,6.96,7.21,6.93,6.93,23400,6.93 +NASDAQ,NRGN,2005-04-05,6.65,6.65,6.43,6.57,10900,6.57 +NASDAQ,NRGN,2005-03-23,6.90,7.21,6.88,7.01,26000,7.01 +NASDAQ,NRGN,2004-12-31,9.10,9.48,8.73,9.36,24000,9.36 +NASDAQ,NRGN,2004-07-01,7.44,7.64,7.38,7.50,49100,7.50 +NASDAQ,NRGN,2004-05-26,9.24,9.33,9.18,9.18,115900,9.18 +NASDAQ,NRGN,2004-05-21,8.94,9.50,8.72,9.50,64300,9.50 +NASDAQ,NRGN,2003-11-05,5.72,6.33,5.70,6.31,30500,6.31 +NASDAQ,NRGN,2001-11-02,19.40,19.45,18.95,18.95,11500,18.95 +NASDAQ,NRGN,2001-09-21,13.01,14.00,13.00,13.55,129100,13.55 +NASDAQ,NRGN,2000-09-07,37.25,38.50,37.25,38.25,47500,38.25 +NASDAQ,NRGN,1999-12-07,14.75,15.31,14.50,14.50,32500,14.50 +NASDAQ,NRGN,1999-05-17,12.25,12.31,11.50,11.75,3700,11.75 +NASDAQ,NRGN,1999-02-23,11.69,12.00,11.25,11.50,56100,11.50 +NASDAQ,NRGN,1998-10-22,14.13,14.13,13.38,13.75,87000,13.75 +NASDAQ,NRGN,1998-05-15,20.25,20.75,20.00,20.50,32600,20.50 +NASDAQ,NRGN,1998-05-08,19.12,19.94,18.62,19.75,95400,19.75 +NASDAQ,NRGN,1997-08-08,20.75,20.75,19.87,20.00,56100,20.00 +NASDAQ,NRGN,1997-01-14,20.75,21.25,20.25,20.75,42700,20.75 +NASDAQ,NRGN,1996-08-16,22.25,23.50,21.75,23.00,111100,23.00 +NASDAQ,NRGN,1996-06-10,26.50,27.25,25.00,25.50,105000,25.50 +NASDAQ,NRGN,1996-05-08,29.50,30.00,29.00,29.87,172800,29.87 +NASDAQ,NRGN,1996-01-24,29.00,29.75,28.75,28.87,55700,28.87 +NASDAQ,NRGN,1996-01-18,27.75,30.50,27.75,29.50,249600,29.50 +NASDAQ,NRGN,1995-09-08,19.87,20.50,19.50,20.25,416000,20.25 +NASDAQ,NRGN,1995-02-08,8.63,9.13,8.13,9.13,80400,9.13 +NASDAQ,NRGN,1994-05-23,9.50,9.50,8.75,8.75,51300,8.75 +NASDAQ,NRGN,1994-05-20,9.13,9.50,9.13,9.50,67300,9.50 +NASDAQ,NRGN,1993-03-25,5.75,5.88,5.75,5.88,800,5.88 +NASDAQ,NRGN,1993-02-12,8.00,8.00,7.75,8.00,2900,8.00 +NASDAQ,NRGN,1992-08-06,7.75,7.75,7.25,7.75,13100,7.75 +NASDAQ,NTIC,2010-01-13,9.28,10.26,9.26,10.06,4100,10.06 +NASDAQ,NTIC,2009-05-15,4.87,4.87,4.87,4.87,100,4.87 +NASDAQ,NTIC,2008-09-30,11.06,13.22,10.72,11.97,3300,11.97 +NASDAQ,NTIC,2008-05-30,14.72,15.25,13.16,14.96,92100,14.96 +NASDAQ,NTIC,2008-03-28,7.25,7.44,7.10,7.25,14000,7.25 +NASDAQ,NTIC,2008-03-25,7.55,7.55,7.35,7.50,2300,7.50 +NASDAQ,NTIC,2008-01-29,9.75,10.00,9.75,9.81,1300,9.81 +NASDAQ,NTIC,2007-08-24,9.15,9.25,9.15,9.25,2300,9.25 +NASDAQ,NTIC,2007-07-10,9.75,9.75,9.75,9.75,100,9.75 +NASDAQ,NTIC,2007-05-08,8.00,8.15,8.00,8.00,600,8.00 +NASDAQ,NTIC,2007-03-12,7.77,8.00,7.26,7.66,23900,7.66 +NASDAQ,NTIC,2006-11-16,9.50,9.50,7.61,7.61,92400,7.61 +NASDAQ,NTIC,2006-06-02,6.90,6.90,6.90,6.90,100,6.90 +NASDAQ,NTIC,2006-05-09,6.10,6.15,6.05,6.12,4000,6.12 +NASDAQ,NTIC,2006-02-24,7.60,7.60,7.60,7.60,5000,7.60 +NASDAQ,NTIC,2005-06-01,4.83,4.83,4.65,4.65,6200,4.65 +NASDAQ,NTIC,2005-03-01,6.00,6.00,6.00,6.00,11000,6.00 +NASDAQ,NTIC,2004-11-10,6.15,6.15,6.15,6.15,100,6.09 +NASDAQ,NTIC,2004-06-03,4.60,4.65,4.50,4.65,6300,4.61 +NASDAQ,NTIC,2004-04-15,4.70,4.70,4.45,4.45,1200,4.41 +NASDAQ,NTIC,2004-03-12,5.75,5.75,5.75,5.75,000,5.69 +NASDAQ,NTIC,2004-01-09,4.95,4.95,4.95,4.95,100,4.90 +NASDAQ,NTIC,2003-12-05,5.25,5.25,5.25,5.25,000,5.20 +NASDAQ,NTIC,2003-08-19,5.02,5.10,5.02,5.10,1700,5.00 +NASDAQ,NTIC,2003-06-30,5.70,5.75,5.70,5.75,1700,5.64 +NASDAQ,NTIC,2002-12-12,3.60,3.60,3.60,3.60,000,3.53 +NASDAQ,NTIC,2002-05-13,4.01,4.01,4.01,4.01,000,3.83 +NASDAQ,NTIC,2002-02-27,4.55,4.55,4.55,4.55,1000,4.34 +NASDAQ,NTIC,2001-08-07,5.00,5.00,5.00,5.00,000,4.77 +NASDAQ,NTIC,2001-05-04,5.35,5.35,5.32,5.32,7000,5.08 +NASDAQ,NTIC,2001-04-10,4.50,4.50,4.50,4.50,000,4.30 +NASDAQ,NTIC,2000-09-06,7.88,7.88,7.88,7.88,100,7.31 +NASDAQ,NTIC,2000-07-26,7.62,7.62,7.62,7.62,1900,7.08 +NASDAQ,NTIC,1999-08-03,7.43,7.43,7.37,7.43,1600,6.73 +NASDAQ,NTIC,1999-05-27,5.85,5.97,5.85,5.97,5300,5.40 +NASDAQ,NTIC,1998-07-15,6.67,6.67,6.67,6.67,700,5.89 +NASDAQ,NTIC,1997-07-23,10.28,10.28,10.22,10.22,2000,8.90 +NASDAQ,NTIC,1996-05-20,4.73,4.96,4.73,4.96,4400,4.23 +NASDAQ,NTIC,1995-12-07,4.61,4.73,4.61,4.61,6400,3.94 +NASDAQ,NTIC,1995-11-10,5.66,5.66,5.55,5.66,2400,4.73 +NASDAQ,NTIC,1994-11-22,4.51,4.51,4.29,4.40,9100,3.66 +NASDAQ,NTIC,1994-11-02,5.19,5.30,5.08,5.30,6900,4.42 +NASDAQ,NTIC,1994-10-21,4.74,5.30,4.74,5.30,74500,4.42 +NASDAQ,NTIC,1994-10-11,4.17,4.40,4.17,4.40,2700,3.66 +NASDAQ,NTIC,1993-11-29,2.71,2.71,2.59,2.59,5600,2.16 +NASDAQ,NASB,2009-12-22,23.20,24.10,23.14,23.70,12200,23.45 +NASDAQ,NASB,2009-12-18,23.04,23.04,22.04,22.84,34700,22.60 +NASDAQ,NASB,2009-04-08,22.11,22.40,21.50,21.89,4300,21.05 +NASDAQ,NASB,2008-03-27,27.19,27.19,26.55,26.55,5200,24.61 +NASDAQ,NASB,2008-03-07,19.85,20.19,19.42,19.77,5800,18.32 +NASDAQ,NASB,2007-11-14,32.00,33.61,31.90,32.78,8000,30.12 +NASDAQ,NASB,2007-06-27,33.02,34.48,33.02,34.19,2500,30.89 +NASDAQ,NASB,2006-06-27,34.99,34.99,34.30,34.30,2400,30.23 +NASDAQ,NASB,2006-02-10,36.75,36.75,36.75,36.75,1000,32.17 +NASDAQ,NASB,2006-02-03,38.12,38.17,37.32,37.80,6500,33.09 +NASDAQ,NASB,2005-07-13,43.50,44.92,43.50,44.70,11900,38.25 +NASDAQ,NASB,2005-07-08,42.19,42.95,42.19,42.70,4200,36.54 +NASDAQ,NASB,2005-02-23,41.21,41.73,40.73,40.73,9500,34.66 +NASDAQ,NASB,2004-10-19,37.46,37.46,36.01,36.01,2800,29.69 +NASDAQ,NASB,2004-05-25,36.34,36.60,35.78,36.57,4400,29.99 +NASDAQ,NASB,2003-08-26,32.58,34.73,32.58,32.90,3500,26.14 +NASDAQ,NASB,2003-03-26,24.58,24.61,24.58,24.61,400,19.31 +NASDAQ,NASB,2002-12-17,24.70,25.00,24.56,24.97,3000,19.45 +NASDAQ,NASB,2002-08-28,22.91,22.93,22.91,22.92,1300,17.74 +NASDAQ,NASB,2001-06-25,13.21,13.21,13.21,13.21,000,9.83 +NASDAQ,NASB,2000-06-14,11.63,11.63,11.63,11.63,000,8.39 +NASDAQ,NASB,2000-06-02,10.63,10.63,10.63,10.63,000,7.67 +NASDAQ,NASB,2000-02-15,10.88,10.88,10.88,10.88,000,7.78 +NASDAQ,NASB,2000-01-12,11.44,11.75,11.44,11.50,2800,8.16 +NASDAQ,NASB,1999-10-14,11.75,11.88,11.75,11.88,200,8.36 +NASDAQ,NASB,1999-10-08,11.75,11.75,11.75,11.75,1500,8.27 +NASDAQ,NINE,2010-01-26,1.52,1.70,1.50,1.52,44800,1.52 +NASDAQ,NINE,2009-10-26,2.00,2.20,2.00,2.19,33000,2.19 +NASDAQ,NINE,2009-09-21,1.45,1.68,1.44,1.57,6000,1.57 +NASDAQ,NINE,2009-09-10,1.43,1.68,1.43,1.68,29800,1.68 +NASDAQ,NINE,2009-07-06,1.37,1.37,1.37,1.37,000,1.37 +NASDAQ,NINE,2008-10-13,1.40,1.48,1.40,1.47,2700,1.47 +NASDAQ,NINE,2008-05-14,2.13,2.30,2.13,2.28,37800,2.28 +NASDAQ,NINE,2006-12-20,5.03,5.15,5.00,5.02,52900,5.02 +NASDAQ,NINE,2006-10-04,4.50,4.52,4.50,4.50,80100,4.50 +NASDAQ,NINE,2006-07-24,4.88,4.90,4.85,4.88,74000,4.88 +NASDAQ,NINE,2005-09-14,5.19,5.28,5.16,5.17,55600,5.17 +NASDAQ,NINE,2005-08-09,8.00,8.00,7.57,7.60,151200,7.60 +NASDAQ,NINE,2005-07-07,7.15,7.40,7.05,7.31,263600,7.31 +NASDAQ,NINE,2005-04-29,8.65,8.79,8.59,8.60,42000,8.60 +NASDAQ,NINE,2005-04-15,8.80,8.90,8.68,8.79,312900,8.79 +NASDAQ,NINE,2005-02-15,8.30,8.54,8.20,8.40,163400,8.40 +NASDAQ,NINE,2004-12-21,9.65,9.70,9.40,9.58,533400,9.58 +NASDAQ,NUHC,2009-08-07,3.77,3.94,3.60,3.94,31300,3.94 +NASDAQ,NUHC,2008-10-08,2.81,2.87,2.40,2.81,45300,2.81 +NASDAQ,NUHC,2007-08-22,9.23,9.49,9.06,9.27,53500,9.27 +NASDAQ,NUHC,2007-05-14,11.69,11.74,11.68,11.71,50200,11.71 +NASDAQ,NUHC,2006-11-07,11.39,11.42,11.30,11.36,88500,11.36 +NASDAQ,NUHC,2006-03-13,8.65,8.71,8.42,8.49,42800,8.49 +NASDAQ,NUHC,2006-02-15,9.13,9.14,9.04,9.10,14400,9.10 +NASDAQ,NUHC,2006-02-08,9.75,9.75,9.63,9.67,22400,9.67 +NASDAQ,NUHC,2005-08-02,6.80,6.84,6.52,6.70,13100,6.70 +NASDAQ,NUHC,2005-03-18,7.17,7.17,7.15,7.17,1700,7.17 +NASDAQ,NUHC,2004-08-06,7.31,7.32,6.88,7.25,32200,7.25 +NASDAQ,NUHC,2003-12-08,9.31,9.60,9.30,9.60,173000,9.60 +NASDAQ,NUHC,2003-05-27,5.60,5.71,5.59,5.70,35300,5.70 +NASDAQ,NUHC,2003-05-14,5.19,5.20,5.08,5.13,14400,5.13 +NASDAQ,NUHC,2003-03-25,5.02,5.09,5.01,5.09,2200,5.09 +NASDAQ,NUHC,2003-02-06,5.35,5.61,5.35,5.40,26100,5.40 +NASDAQ,NUHC,2002-08-19,6.98,7.50,6.98,7.50,23400,7.50 +NASDAQ,NUHC,2002-06-28,8.00,8.35,7.86,8.29,154900,8.29 +NASDAQ,NUHC,2001-11-26,9.16,9.42,9.01,9.16,40000,9.16 +NASDAQ,NUHC,2001-02-21,11.05,11.69,11.00,11.50,233900,11.50 +NASDAQ,NUHC,2000-07-20,26.81,26.94,25.00,26.94,568000,17.96 +NASDAQ,NUHC,2000-01-19,11.44,11.50,11.25,11.25,44600,7.50 +NASDAQ,NUHC,2000-01-07,11.97,12.00,11.56,11.81,46800,7.88 +NASDAQ,NUHC,1999-11-30,9.03,9.25,9.00,9.00,39200,6.00 +NASDAQ,NUHC,1999-03-22,4.25,4.38,4.12,4.38,15000,2.78 +NASDAQ,NUHC,1997-12-08,7.06,7.12,6.75,7.06,42700,4.48 +NASDAQ,NUHC,1997-11-12,8.00,8.13,7.75,7.75,43500,4.92 +NASDAQ,NUHC,1997-03-04,9.00,9.13,8.75,8.75,24300,5.56 +NASDAQ,NUHC,1996-10-24,8.63,8.63,8.37,8.37,23800,5.32 +NASDAQ,NUHC,1995-12-14,17.12,17.12,16.87,17.00,69100,10.79 +NASDAQ,NUHC,1995-10-23,13.88,14.13,13.50,13.63,67600,8.65 +NASDAQ,NUHC,1995-09-12,14.00,14.75,14.00,14.63,498500,9.29 +NASDAQ,NUHC,1993-06-09,8.63,8.88,8.63,8.88,37600,3.76 +NASDAQ,NUHC,1992-11-24,5.13,5.13,5.00,5.13,10600,2.17 +NASDAQ,NUHC,1992-07-30,3.61,3.61,3.48,3.48,1700,1.47 +NASDAQ,NVAX,2009-02-12,1.52,1.60,1.46,1.51,92600,1.51 +NASDAQ,NVAX,2008-09-15,2.80,2.92,2.72,2.75,270600,2.75 +NASDAQ,NVAX,2008-06-27,2.45,2.49,2.34,2.35,5352500,2.35 +NASDAQ,NVAX,2008-03-14,2.75,2.88,2.52,2.73,402000,2.73 +NASDAQ,NVAX,2006-12-29,3.75,4.14,3.74,4.10,2692900,4.10 +NASDAQ,NVAX,2006-08-30,4.08,4.43,4.03,4.38,3447600,4.38 +NASDAQ,NVAX,2005-09-06,1.38,1.42,1.28,1.30,1908300,1.30 +NASDAQ,NVAX,2005-01-05,3.22,3.22,3.06,3.09,116600,3.09 +NASDAQ,NVAX,2004-12-29,3.33,3.33,3.23,3.25,243400,3.25 +NASDAQ,NVAX,2004-08-19,3.37,3.47,3.26,3.29,253800,3.29 +NASDAQ,NVAX,2004-02-12,6.14,6.30,6.05,6.08,83300,6.08 +NASDAQ,NVAX,2003-06-20,6.25,6.46,5.90,6.27,508100,6.27 +NASDAQ,NVAX,2002-11-22,3.70,3.83,3.50,3.72,25000,3.72 +NASDAQ,NVAX,2002-02-15,8.96,9.25,8.95,9.12,239300,9.12 +NASDAQ,NVAX,2001-10-17,15.00,15.10,12.91,13.43,544800,13.43 +NASDAQ,NVAX,2001-03-28,7.95,7.95,7.45,7.55,34000,7.55 +NASDAQ,NVAX,2000-08-08,6.62,6.88,6.50,6.88,17600,6.88 +NASDAQ,NVAX,2000-07-28,7.44,7.44,6.75,7.00,37700,7.00 +NASDAQ,NVAX,2000-07-05,7.44,7.44,7.00,7.19,13500,7.19 +NASDAQ,NVAX,1999-01-06,1.88,2.25,1.88,2.25,46400,2.25 +NASDAQ,NVAX,1998-11-27,2.50,2.50,2.00,2.31,23200,2.31 +NASDAQ,NVAX,1998-10-28,2.19,2.31,2.06,2.25,23600,2.25 +NASDAQ,NVAX,1998-06-08,3.88,3.88,3.62,3.62,10300,3.62 +NASDAQ,NVAX,1998-03-10,4.06,4.44,4.06,4.38,13100,4.38 +NASDAQ,NVAX,1997-04-07,3.00,3.12,2.94,3.00,30300,3.00 +NASDAQ,NVAX,1997-01-31,4.25,4.75,4.25,4.75,112200,4.75 +NASDAQ,NVAX,1996-06-25,6.62,6.75,6.25,6.38,22600,6.38 +NASDAQ,NVAX,1996-05-03,6.50,6.50,6.25,6.38,37200,6.38 +NASDAQ,NSSC,2010-01-04,1.68,1.93,1.68,1.92,25700,1.92 +NASDAQ,NSSC,2009-07-28,1.25,1.34,1.25,1.29,34000,1.29 +NASDAQ,NSSC,2009-06-23,1.30,1.30,1.21,1.22,5200,1.22 +NASDAQ,NSSC,2009-02-09,1.10,1.42,1.10,1.25,16600,1.25 +NASDAQ,NSSC,2008-06-13,4.65,4.68,4.64,4.65,14900,4.65 +NASDAQ,NSSC,2008-05-27,4.62,4.68,4.52,4.56,11600,4.56 +NASDAQ,NSSC,2008-03-27,4.88,5.02,4.86,4.97,7800,4.97 +NASDAQ,NSSC,2007-09-21,5.46,5.46,5.35,5.41,70800,5.41 +NASDAQ,NSSC,2007-08-21,5.84,5.92,5.59,5.60,24200,5.60 +NASDAQ,NSSC,2006-04-04,17.25,17.71,17.25,17.65,437600,11.77 +NASDAQ,NSSC,2006-02-14,13.74,14.29,13.63,14.20,150000,9.47 +NASDAQ,NSSC,2005-06-29,10.50,10.50,9.95,10.10,70200,4.49 +NASDAQ,NSSC,2004-11-04,9.09,9.26,9.09,9.21,26100,3.41 +NASDAQ,NSSC,2004-08-13,7.14,7.14,6.81,6.90,41400,2.56 +NASDAQ,NSSC,2004-08-02,6.61,7.27,6.61,6.77,28500,2.51 +NASDAQ,NSSC,2003-08-11,9.30,9.57,9.20,9.20,52500,1.70 +NASDAQ,NSSC,2003-07-25,9.37,9.47,9.37,9.45,12300,1.75 +NASDAQ,NSSC,2003-04-08,8.54,8.65,8.54,8.56,17400,1.59 +NASDAQ,NSSC,2003-03-11,8.45,8.76,8.45,8.63,26600,1.60 +NASDAQ,NSSC,2002-10-31,9.50,9.61,9.50,9.60,36600,1.78 +NASDAQ,NSSC,2002-06-19,6.50,6.50,6.21,6.21,29700,1.15 +NASDAQ,NSSC,2002-04-11,6.16,6.30,6.15,6.15,27000,1.14 +NASDAQ,NSSC,2002-02-25,5.50,5.50,5.50,5.50,9600,1.02 +NASDAQ,NSSC,2001-11-21,5.90,5.90,5.75,5.90,95000,1.09 +NASDAQ,NSSC,2001-09-27,5.48,5.48,4.90,5.12,21200,0.95 +NASDAQ,NSSC,2001-02-23,4.88,4.88,4.62,4.62,15800,0.86 +NASDAQ,NSSC,2001-02-22,4.75,4.75,4.75,4.75,37800,0.88 +NASDAQ,NSSC,2000-10-20,3.52,3.52,3.52,3.52,000,0.65 +NASDAQ,NSSC,2000-10-12,4.00,4.00,3.69,4.00,67000,0.74 +NASDAQ,NSSC,1997-10-09,5.63,5.87,5.63,5.63,213300,1.04 +NASDAQ,NSSC,1997-01-16,4.00,4.00,4.00,4.00,1500,0.74 +NASDAQ,NSSC,1996-12-11,3.62,3.75,3.62,3.75,64800,0.69 +NASDAQ,NSSC,1996-10-22,3.87,4.00,3.62,3.62,60900,0.67 +NASDAQ,NSSC,1996-03-08,3.38,3.38,3.00,3.13,37800,0.58 +NASDAQ,NSSC,1995-12-06,3.75,4.00,3.62,3.62,39000,0.67 +NASDAQ,NSSC,1995-02-10,2.38,2.62,2.38,2.50,49800,0.46 +NASDAQ,NSSC,1993-10-05,6.50,6.50,5.87,6.25,106500,1.16 +NASDAQ,NSSC,1992-06-05,3.00,3.25,3.00,3.25,5000,0.60 +NASDAQ,NSSC,1992-04-14,2.88,2.88,2.88,2.88,5400,0.53 +NASDAQ,NSSC,1992-04-09,3.13,3.13,3.13,3.13,1200,0.58 +NASDAQ,NSSC,1991-08-14,3.50,3.50,3.50,3.50,1200,0.65 +NASDAQ,NSSC,1991-07-01,3.00,3.00,2.88,2.94,66000,0.54 +NASDAQ,NRCI,2009-12-21,22.70,22.70,21.69,21.99,7300,21.99 +NASDAQ,NRCI,2009-05-07,27.95,27.95,25.50,26.93,8800,26.39 +NASDAQ,NRCI,2009-04-03,25.47,25.47,25.47,25.47,200,24.96 +NASDAQ,NRCI,2009-03-18,23.75,23.75,23.27,23.71,1300,23.24 +NASDAQ,NRCI,2008-10-02,32.51,32.51,30.37,31.20,2900,30.18 +NASDAQ,NRCI,2008-08-15,35.30,35.30,33.77,34.05,2600,32.79 +NASDAQ,NRCI,2008-07-15,23.87,24.99,23.87,24.54,3900,23.63 +NASDAQ,NRCI,2007-12-11,25.62,26.95,25.62,26.95,2600,25.58 +NASDAQ,NRCI,2007-06-08,24.68,25.02,24.68,25.02,700,23.64 +NASDAQ,NRCI,2007-03-16,22.25,22.25,22.25,22.25,1000,20.93 +NASDAQ,NRCI,2007-03-14,22.66,22.70,21.99,22.55,700,21.21 +NASDAQ,NRCI,2007-02-15,24.24,24.24,23.02,23.02,600,21.53 +NASDAQ,NRCI,2007-01-19,23.75,24.00,23.75,24.00,600,22.45 +NASDAQ,NRCI,2006-04-27,23.15,23.97,23.15,23.73,900,21.92 +NASDAQ,NRCI,2006-02-16,20.08,20.74,20.08,20.74,800,19.06 +NASDAQ,NRCI,2005-08-25,16.00,16.00,16.00,16.00,000,14.56 +NASDAQ,NRCI,2005-07-13,16.00,16.00,16.00,16.00,000,14.56 +NASDAQ,NRCI,2005-01-06,15.55,15.55,15.55,15.55,300,14.00 +NASDAQ,NRCI,2004-12-16,15.84,15.86,15.84,15.86,300,14.28 +NASDAQ,NRCI,2004-11-30,16.00,16.00,15.95,16.00,1000,14.40 +NASDAQ,NRCI,2004-08-19,15.66,15.75,15.60,15.75,4000,14.18 +NASDAQ,NRCI,2003-10-10,13.26,13.49,13.25,13.49,2200,12.14 +NASDAQ,NRCI,2003-03-31,10.58,11.20,10.58,11.20,1100,10.08 +NASDAQ,NRCI,2002-07-10,7.30,7.30,7.30,7.30,1000,6.57 +NASDAQ,NRCI,2002-06-03,7.90,7.90,7.90,7.90,100,7.11 +NASDAQ,NRCI,2002-04-16,7.50,7.50,7.50,7.50,100,6.75 +NASDAQ,NRCI,2000-11-02,4.50,4.50,4.50,4.50,000,4.05 +NASDAQ,NRCI,2000-08-10,5.12,5.12,5.00,5.00,1400,4.50 +NASDAQ,NRCI,2000-01-27,3.75,4.12,3.75,4.12,7500,3.71 +NASDAQ,NRCI,1999-10-15,3.62,3.62,3.62,3.62,2100,3.26 +NASDAQ,NRCI,1999-09-13,3.38,3.38,3.13,3.31,9900,2.98 +NASDAQ,NRCI,1999-08-27,2.62,3.00,2.62,2.62,2800,2.36 +NASDAQ,NRCI,1998-03-09,7.75,7.88,7.75,7.88,2000,7.09 +NASDAQ,NRCI,1997-11-06,22.75,23.25,22.50,22.75,13100,20.48 +NASDAQ,NRCI,1997-10-27,20.12,20.50,19.75,19.75,40600,17.78 +NASDAQ,NEWT,2010-01-25,0.96,0.99,0.95,0.95,39600,0.95 +NASDAQ,NEWT,2008-08-14,0.85,0.85,0.85,0.85,1000,0.83 +NASDAQ,NEWT,2008-06-02,1.08,1.24,1.06,1.10,35200,1.08 +NASDAQ,NEWT,2008-04-28,1.00,1.02,1.00,1.00,42000,0.98 +NASDAQ,NEWT,2007-07-27,1.85,1.89,1.85,1.85,18600,1.81 +NASDAQ,NEWT,2006-03-22,2.00,2.03,1.95,2.00,54500,1.96 +NASDAQ,NEWT,2005-04-25,3.59,3.59,3.39,3.40,9500,3.33 +NASDAQ,NEWT,2004-11-29,4.01,4.14,4.01,4.06,43300,3.97 +NASDAQ,NEWT,2004-10-22,3.54,3.54,3.46,3.46,32900,3.38 +NASDAQ,NEWT,2004-10-21,3.54,3.54,3.41,3.47,13100,3.39 +NASDAQ,NEWT,2004-03-01,5.71,6.13,5.65,6.05,49500,5.92 +NASDAQ,NEWT,2004-01-05,7.13,7.50,6.75,7.05,275400,6.90 +NASDAQ,NEWT,2003-08-27,4.90,4.95,4.80,4.95,16200,4.84 +NASDAQ,NEWT,2001-09-26,3.05,3.15,3.00,3.15,3000,3.08 +NASDAQ,NEWT,2001-07-13,3.00,3.00,3.00,3.00,000,2.93 +NASDAQ,NEWT,2001-05-07,3.30,3.30,3.05,3.30,5200,3.23 +NASDAQ,NEWT,2001-01-30,5.00,5.00,5.00,5.00,1000,4.89 +NASDAQ,NEWT,2000-10-11,4.38,4.38,3.38,3.38,22500,3.31 +NASDAQ,NSTC,2009-10-07,7.51,7.68,7.47,7.57,98300,7.57 +NASDAQ,NSTC,2009-01-16,4.32,4.32,4.08,4.24,223900,4.24 +NASDAQ,NSTC,2008-12-18,4.19,4.22,4.06,4.16,187600,4.16 +NASDAQ,NSTC,2008-08-13,12.71,12.88,11.56,12.84,423000,12.84 +NASDAQ,NSTC,2008-03-28,9.26,9.50,9.23,9.47,354600,9.47 +NASDAQ,NSTC,2007-12-17,9.15,9.36,9.01,9.01,147500,9.01 +NASDAQ,NSTC,2007-07-09,13.05,13.14,12.90,12.97,288400,12.97 +NASDAQ,NSTC,2007-07-02,13.07,13.11,12.91,12.98,288700,12.98 +NASDAQ,NSTC,2007-04-30,13.84,13.84,13.30,13.34,560100,13.34 +NASDAQ,NSTC,2006-08-04,11.17,11.24,10.86,11.06,59700,11.06 +NASDAQ,NSTC,2006-06-23,10.17,10.23,10.05,10.17,164800,10.17 +NASDAQ,NSTC,2005-11-11,9.73,9.97,9.70,9.90,58000,9.90 +NASDAQ,NSTC,2005-11-01,9.03,9.08,8.65,8.89,109300,8.89 +NASDAQ,NSTC,2005-10-10,9.75,9.77,9.44,9.50,119400,9.50 +NASDAQ,NSTC,2005-08-24,8.41,8.51,8.35,8.51,256300,8.51 +NASDAQ,NSTC,2005-02-07,13.74,13.92,13.54,13.74,83700,13.74 +NASDAQ,NSTC,2005-01-27,12.80,13.26,12.75,12.88,42300,12.88 +NASDAQ,NSANY,2008-11-28,6.70,6.75,6.54,6.68,445600,6.68 +NASDAQ,NSANY,2008-11-18,7.26,7.41,7.13,7.35,469200,7.35 +NASDAQ,NSANY,2008-08-28,15.01,15.16,15.00,15.12,244900,15.12 +NASDAQ,NSANY,2007-10-23,19.29,19.51,19.19,19.46,407500,19.04 +NASDAQ,NSANY,2007-10-05,20.70,20.89,20.41,20.79,288100,20.34 +NASDAQ,NSANY,2007-04-05,21.84,21.86,21.62,21.78,124500,20.94 +NASDAQ,NSANY,2006-11-16,24.10,24.28,24.05,24.19,207500,22.95 +NASDAQ,NSANY,2006-08-10,21.09,21.15,20.98,21.14,140400,19.80 +NASDAQ,NSANY,2006-03-27,24.00,24.29,23.98,24.23,316200,22.46 +NASDAQ,NSANY,2006-03-01,23.00,23.23,23.00,23.14,161800,21.45 +NASDAQ,NSANY,2005-11-18,20.59,20.82,20.59,20.80,355300,19.28 +NASDAQ,NSANY,2005-09-21,21.93,22.18,21.93,22.11,237500,20.26 +NASDAQ,NSANY,2005-04-14,20.34,20.50,20.14,20.15,90800,18.47 +NASDAQ,NSANY,2005-03-10,21.75,21.75,21.32,21.49,126300,19.48 +NASDAQ,NSANY,2004-09-20,21.78,22.25,21.78,22.02,124200,19.75 +NASDAQ,NSANY,2004-08-26,21.20,21.54,21.20,21.44,47900,19.23 +NASDAQ,NSANY,2004-04-26,23.44,23.45,22.99,23.19,353700,20.80 +NASDAQ,NSANY,2003-10-21,23.78,23.78,23.00,23.61,164500,20.99 +NASDAQ,NSANY,2003-10-03,22.65,23.32,22.58,22.88,268100,20.34 +NASDAQ,NSANY,2003-06-16,16.95,17.18,16.83,17.18,312900,15.18 +NASDAQ,NSANY,2003-05-20,15.10,15.40,15.10,15.19,208700,13.42 +NASDAQ,NSANY,2002-07-12,14.20,14.50,14.20,14.32,146900,12.44 +NASDAQ,NSANY,2002-06-19,13.71,13.85,13.62,13.68,71900,11.88 +NASDAQ,NSANY,2002-02-15,12.10,12.10,11.81,11.81,82300,10.18 +NASDAQ,NSANY,2001-10-04,8.80,8.95,8.80,8.92,41900,7.69 +NASDAQ,NSANY,2001-06-22,13.33,13.50,13.20,13.25,18100,11.42 +NASDAQ,NSANY,2000-12-26,11.38,11.50,11.25,11.25,35200,9.62 +NASDAQ,NSANY,2000-12-11,12.19,12.44,12.12,12.12,16400,10.36 +NASDAQ,NSANY,2000-10-23,12.02,12.25,12.00,12.02,78900,10.27 +NASDAQ,NSANY,2000-05-24,9.69,10.06,9.69,9.75,53000,8.23 +NASDAQ,NSANY,2000-05-23,9.75,10.00,9.50,9.56,66400,8.07 +NASDAQ,NSANY,1999-05-26,8.14,8.23,7.98,8.05,148000,6.66 +NASDAQ,NSANY,1999-03-18,7.15,7.46,7.02,7.21,311300,5.95 +NASDAQ,NSANY,1999-02-17,7.27,7.27,6.96,6.96,150600,5.74 +NASDAQ,NSANY,1998-11-09,5.44,5.53,5.41,5.47,138900,4.51 +NASDAQ,NSANY,1998-02-11,9.50,9.50,9.38,9.38,38000,7.68 +NASDAQ,NSANY,1997-04-22,12.06,12.06,11.69,12.06,2500,9.84 +NASDAQ,NSANY,1996-11-05,14.52,14.89,14.52,14.89,8900,12.15 +NASDAQ,NSANY,1996-10-30,14.76,15.01,14.76,14.76,4100,12.05 +NASDAQ,NSANY,1996-10-11,15.13,15.50,15.13,15.13,2400,12.35 +NASDAQ,NSANY,1996-09-06,14.74,14.74,14.74,14.74,2100,12.01 +NASDAQ,NSANY,1996-07-03,16.95,17.19,16.82,17.19,2500,14.01 +NASDAQ,NSANY,1996-06-24,18.05,18.05,17.81,17.81,7200,14.51 +NASDAQ,NSANY,1996-06-20,17.19,17.19,16.82,16.82,1400,13.71 +NASDAQ,NSANY,1995-06-26,12.66,12.66,12.29,12.29,800,9.93 +NASDAQ,NSANY,1995-03-09,14.21,14.58,14.21,14.33,4700,11.55 +NASDAQ,NSANY,1994-12-22,15.55,15.91,15.55,15.55,2100,12.53 +NASDAQ,NGPC,2009-06-03,8.01,8.05,7.70,8.02,59800,7.53 +NASDAQ,NGPC,2008-09-17,15.03,15.46,14.29,15.13,161600,12.75 +NASDAQ,NGPC,2008-06-09,16.50,16.50,16.20,16.41,766300,13.49 +NASDAQ,NGPC,2008-05-13,16.71,16.74,16.41,16.62,52700,13.67 +NASDAQ,NGPC,2008-04-21,16.65,16.75,16.19,16.59,153000,13.64 +NASDAQ,NGPC,2007-10-16,16.39,16.42,16.14,16.29,38800,12.66 +NASDAQ,NGPC,2006-11-09,16.49,16.62,15.83,15.87,74900,11.43 +NASDAQ,NGPC,2006-03-27,13.25,13.51,13.25,13.45,56800,9.29 +NASDAQ,NGPC,2005-05-05,15.21,15.86,15.01,15.70,110000,10.43 +NASDAQ,NOOF,2009-01-08,2.02,2.03,2.00,2.01,23300,2.01 +NASDAQ,NOOF,2008-11-21,1.48,1.48,1.40,1.45,21200,1.45 +NASDAQ,NOOF,2008-03-19,4.60,4.70,4.55,4.63,43100,4.63 +NASDAQ,NOOF,2007-08-16,6.34,6.38,5.97,6.00,235200,5.59 +NASDAQ,NOOF,2007-06-04,9.00,9.23,8.99,9.23,90900,8.60 +NASDAQ,NOOF,2007-03-16,8.37,8.79,8.34,8.77,178900,8.06 +NASDAQ,NOOF,2007-02-23,9.15,9.39,9.15,9.34,72800,8.59 +NASDAQ,NOOF,2006-03-14,7.62,7.69,7.61,7.67,88500,6.63 +NASDAQ,NOOF,2005-01-19,9.22,9.40,9.14,9.38,208600,8.11 +NASDAQ,NOOF,2004-12-16,8.24,8.24,8.05,8.10,83300,7.00 +NASDAQ,NOOF,2004-09-10,7.40,7.58,7.33,7.55,69900,6.53 +NASDAQ,NOOF,2003-12-03,9.24,9.26,8.50,8.57,401000,7.41 +NASDAQ,NOOF,2003-11-03,5.00,5.54,4.92,5.33,679900,4.61 +NASDAQ,NOOF,2003-09-04,3.92,4.06,3.88,4.02,106100,3.48 +NASDAQ,NOOF,2003-08-13,3.91,3.92,3.42,3.52,341200,3.04 +NASDAQ,NOOF,2002-11-19,0.74,0.79,0.71,0.78,32600,0.67 +NASDAQ,NOOF,2002-06-11,2.23,2.30,2.23,2.24,30300,1.94 +NASDAQ,NOOF,2001-12-10,2.59,2.74,2.59,2.65,70000,2.29 +NASDAQ,NOOF,2001-10-25,2.60,2.75,2.60,2.70,18800,2.33 +NASDAQ,NOOF,2001-01-03,1.75,1.88,1.56,1.70,72100,1.47 +NASDAQ,NOOF,2000-11-16,3.05,3.05,2.45,2.66,200800,2.30 +NASDAQ,NOOF,2000-09-20,4.12,4.28,3.75,4.00,121800,3.46 +NASDAQ,NOOF,2000-06-27,7.06,7.38,6.88,7.34,104400,6.35 +NASDAQ,NOOF,2000-04-24,9.13,9.25,9.00,9.13,41500,7.89 +NASDAQ,NOOF,1999-01-13,1.39,1.50,1.25,1.37,129500,1.19 +NASDAQ,NOOF,1998-08-27,2.11,2.25,2.11,2.25,17000,1.95 +NASDAQ,NOOF,1998-07-31,2.87,2.94,2.87,2.87,1200,2.49 +NASDAQ,NOOF,1998-04-24,3.38,3.38,3.38,3.38,2000,2.92 +NASDAQ,NOOF,1997-06-11,5.00,5.00,5.00,5.00,1600,4.32 +NASDAQ,NOOF,1997-02-03,6.00,6.00,5.25,6.00,1100,5.19 +NASDAQ,NOOF,1996-12-20,5.62,6.00,5.62,5.62,1600,4.86 +NASDAQ,NFBK,2009-12-02,12.94,13.00,12.81,12.96,58800,12.92 +NASDAQ,NFBK,2009-11-19,12.74,12.84,12.48,12.54,31800,12.50 +NASDAQ,NFBK,2009-11-10,12.89,13.00,12.80,12.83,27700,12.79 +NASDAQ,NFBK,2009-04-15,11.03,11.41,11.00,11.40,14500,11.25 +NASDAQ,NFBK,2009-02-12,10.04,10.48,9.88,10.48,62500,10.34 +NASDAQ,NFBK,2008-04-02,10.29,10.41,10.25,10.38,47500,10.17 +NASDAQ,NABI,2010-01-13,5.49,5.52,5.37,5.46,217000,5.46 +NASDAQ,NABI,2009-11-24,4.82,4.90,4.76,4.90,349400,4.90 +NASDAQ,NABI,2007-08-16,3.39,3.55,3.20,3.42,518600,3.42 +NASDAQ,NABI,2007-01-25,5.98,6.00,5.68,5.72,801000,5.72 +NASDAQ,NABI,2007-01-09,6.34,6.39,6.20,6.33,445400,6.33 +NASDAQ,NABI,2006-10-25,6.50,6.67,6.48,6.63,317700,6.63 +NASDAQ,NABI,2006-08-09,5.03,5.09,4.89,4.93,466900,4.93 +NASDAQ,NABI,2006-07-18,4.95,5.08,4.80,4.97,379400,4.97 +NASDAQ,NABI,2006-07-06,5.87,5.87,5.46,5.52,756400,5.52 +NASDAQ,NABI,2005-11-28,3.20,3.24,3.14,3.14,1690000,3.14 +NASDAQ,NABI,2005-11-16,3.53,3.53,3.35,3.36,1908300,3.36 +NASDAQ,NABI,2005-09-15,13.72,13.82,13.17,13.19,564000,13.19 +NASDAQ,NABI,2005-02-03,13.21,13.21,12.77,13.05,446800,13.05 +NASDAQ,NABI,2005-01-05,14.00,14.20,13.62,13.62,370800,13.62 +NASDAQ,NABI,2004-12-21,15.34,15.49,15.15,15.40,302700,15.40 +NASDAQ,NABI,2004-04-19,16.98,17.23,16.63,17.15,477000,17.15 +NASDAQ,NABI,2003-08-01,5.65,6.14,5.50,5.91,149400,5.91 +NASDAQ,NABI,2003-04-08,6.20,6.43,6.13,6.36,128600,6.36 +NASDAQ,NABI,2003-03-31,6.05,6.06,5.90,6.00,66400,6.00 +NASDAQ,NABI,2002-06-05,5.71,5.99,5.68,5.99,67200,5.99 +NASDAQ,NABI,2002-03-08,5.16,5.16,4.85,4.99,732600,4.99 +NASDAQ,NABI,2002-01-09,9.83,9.90,9.50,9.70,195200,9.70 +NASDAQ,NABI,2000-10-31,5.50,6.12,5.25,6.11,392500,6.11 +NASDAQ,NABI,2000-10-26,5.22,5.50,4.88,5.00,152300,5.00 +NASDAQ,NABI,2000-09-20,5.80,6.25,5.62,6.06,1660200,6.06 +NASDAQ,NABI,2000-04-05,5.75,6.13,5.50,6.00,308500,6.00 +NASDAQ,NABI,2000-01-07,4.75,5.25,4.69,5.12,220600,5.12 +NASDAQ,NABI,1998-03-19,2.69,3.13,2.62,3.06,291900,3.06 +NASDAQ,NABI,1997-09-03,6.62,6.75,6.56,6.69,153400,6.69 +NASDAQ,NABI,1997-03-12,10.12,10.25,9.88,10.00,191300,10.00 +NASDAQ,NABI,1996-12-10,10.25,10.37,10.00,10.12,96400,10.12 +NASDAQ,NABI,1996-09-13,10.25,10.50,10.12,10.50,430600,10.50 +NASDAQ,NABI,1996-08-21,8.62,8.75,8.25,8.75,271400,8.75 +NASDAQ,NABI,1996-02-02,11.62,11.75,10.88,11.50,631000,11.50 +NASDAQ,NABI,1995-11-17,8.50,8.75,8.50,8.56,91700,8.56 +NASDAQ,NABI,1995-08-30,9.13,9.39,8.75,8.94,1340500,8.94 +NASDAQ,NABI,1995-07-26,10.37,10.75,10.12,10.75,118600,10.75 +NASDAQ,NABI,1995-04-27,8.62,9.13,8.62,9.00,221400,9.00 +NASDAQ,NABI,1995-02-24,8.25,8.50,8.00,8.38,412700,8.38 +NASDAQ,NABI,1994-05-23,5.62,5.75,5.50,5.62,23100,5.62 +NASDAQ,NABI,1994-04-18,5.94,6.00,5.50,5.69,77400,5.69 +NASDAQ,NABI,1994-03-29,6.81,6.81,6.38,6.50,143800,6.50 +NASDAQ,NABI,1993-12-22,3.00,3.25,2.94,3.06,107600,3.06 +NASDAQ,NABI,1993-10-15,3.56,3.69,3.56,3.56,57300,3.56 +NASDAQ,NABI,1993-05-05,2.19,2.31,2.19,2.19,29200,2.19 +NASDAQ,NABI,1993-01-13,2.87,3.00,2.75,2.87,50900,2.87 +NASDAQ,NABI,1991-08-21,1.19,1.25,1.19,1.22,12600,1.22 +NASDAQ,NABI,1991-05-03,1.47,1.50,1.47,1.47,35200,1.47 +NASDAQ,NABI,1991-02-14,1.19,1.25,1.19,1.19,68900,1.19 +NASDAQ,NABI,1991-01-28,1.31,1.44,1.31,1.37,26400,1.37 +NASDAQ,NABI,1990-06-18,1.44,1.50,1.31,1.31,17000,1.31 +NASDAQ,NABI,1990-04-04,1.03,1.09,1.03,1.09,11200,1.09 +NASDAQ,NICH,2009-06-18,0.10,0.10,0.09,0.09,5300,0.09 +NASDAQ,NICH,2009-05-29,0.06,0.06,0.06,0.06,2300,0.06 +NASDAQ,NICH,2009-04-14,0.09,0.09,0.06,0.06,8000,0.06 +NASDAQ,NICH,2009-03-11,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,NICH,2008-12-24,0.28,0.29,0.28,0.28,2400,0.28 +NASDAQ,NICH,2008-09-02,1.16,1.16,1.16,1.16,800,1.16 +NASDAQ,NICH,2008-06-30,0.97,1.00,0.97,0.98,9200,0.98 +NASDAQ,NICH,2008-04-11,1.49,1.49,1.40,1.40,1900,1.40 +NASDAQ,NICH,2007-10-12,3.00,3.38,2.89,3.21,55600,3.21 +NASDAQ,NICH,2007-05-15,3.66,3.77,3.66,3.70,25400,3.70 +NASDAQ,NICH,2007-02-27,5.84,5.94,5.34,5.39,195600,5.39 +NASDAQ,NICH,2006-11-03,5.99,6.13,5.77,6.12,6100,6.12 +NASDAQ,NICH,2006-08-23,4.24,4.50,4.16,4.16,55200,4.16 +NASDAQ,NICH,2006-03-22,7.67,8.24,7.59,8.02,184700,8.02 +NASDAQ,NICH,2005-12-29,6.20,6.50,5.69,6.16,131100,2.05 +NASDAQ,NICH,2005-08-12,5.10,5.12,5.10,5.10,3000,1.70 +NASDAQ,NICH,2005-05-13,5.10,5.10,5.07,5.07,11700,1.69 +NASDAQ,NICH,2005-04-29,4.35,4.35,4.35,4.35,000,1.45 +NASDAQ,NICH,2004-09-24,5.30,5.43,5.25,5.43,5700,1.81 +NASDAQ,NICH,2004-03-29,5.15,5.15,5.15,5.15,000,1.72 +NASDAQ,NICH,2003-03-18,7.00,7.00,6.95,7.00,13200,2.30 +NASDAQ,NICH,2002-05-24,5.71,5.71,5.71,5.71,2700,1.81 +NASDAQ,NICH,2001-10-31,5.55,5.56,5.55,5.56,2100,1.49 +NASDAQ,NICH,2001-03-27,8.06,8.06,8.00,8.06,6600,1.98 +NASDAQ,NICH,2000-09-13,5.87,5.87,5.87,5.87,3600,1.30 +NASDAQ,NICH,2000-08-25,6.31,6.31,6.31,6.31,1200,1.40 +NASDAQ,NICH,2000-07-24,6.87,7.25,6.87,6.94,18300,1.40 +NASDAQ,NICH,2000-06-29,5.31,5.31,5.31,5.31,000,1.07 +NASDAQ,NICH,2000-05-17,4.94,5.50,4.94,5.50,12300,1.11 +NASDAQ,NICH,1999-12-01,3.62,4.22,3.50,4.22,31800,0.85 +NASDAQ,NICH,1999-01-05,2.44,2.44,2.44,2.44,1800,0.45 +NASDAQ,NICH,1998-08-31,3.02,3.02,2.96,2.96,900,0.55 +NASDAQ,NICH,1998-07-02,2.67,2.73,2.55,2.55,8700,0.48 +NASDAQ,NICH,1997-09-09,5.92,5.92,5.92,5.92,1200,0.55 +NASDAQ,NICH,1997-03-17,6.04,6.62,6.04,6.62,36300,0.62 +NASDAQ,NICH,1996-05-22,5.67,6.19,5.67,6.09,69900,0.49 +NASDAQ,NICH,1996-02-23,3.61,3.61,3.40,3.40,23700,0.27 +NASDAQ,NICH,1996-02-13,3.20,3.51,3.20,3.51,28500,0.28 +NASDAQ,NICH,1995-12-22,3.71,3.71,3.71,3.71,20400,0.30 +NASDAQ,NICH,1995-08-24,5.37,5.37,5.37,5.37,1200,0.43 +NASDAQ,NICH,1995-08-03,5.57,5.78,5.57,5.78,9900,0.47 +NASDAQ,NICH,1994-02-04,4.54,4.54,4.02,4.02,35100,0.32 +NASDAQ,NICH,1993-12-09,5.79,5.79,5.79,5.79,16500,0.44 +NASDAQ,NICH,1993-10-22,6.03,6.03,6.03,6.03,3300,0.43 +NASDAQ,NICH,1993-09-23,5.84,5.93,5.84,5.84,12600,0.42 +NASDAQ,NICH,1993-04-13,6.88,7.06,6.88,7.06,33600,0.46 +NASDAQ,NICH,1993-03-16,6.88,6.88,6.88,6.88,600,0.45 +NASDAQ,NICH,1992-10-16,8.22,8.22,8.05,8.05,6000,0.49 +NASDAQ,NICH,1992-05-29,6.21,6.21,5.88,5.88,24300,0.34 +NASDAQ,NICH,1991-09-20,5.87,6.18,5.87,6.18,36300,0.31 +NASDAQ,NICH,1990-10-01,2.91,2.91,2.69,2.69,78000,0.13 +NASDAQ,NICH,1990-08-24,3.49,3.49,3.13,3.13,3300,0.15 +NASDAQ,NICH,1990-02-08,6.02,6.16,6.02,6.09,36300,0.28 +NASDAQ,NICH,1989-12-22,5.67,5.67,5.59,5.67,61500,0.26 +NASDAQ,NICH,1989-09-26,8.00,8.07,8.00,8.00,60000,0.37 +NASDAQ,NICH,1989-04-28,6.00,6.14,6.00,6.07,666000,0.28 +NASDAQ,NICH,1989-04-17,5.76,5.76,5.76,5.76,6000,0.26 +NASDAQ,NICH,1987-04-21,7.58,7.58,7.30,7.44,114300,0.33 +NASDAQ,NICH,1987-01-26,8.14,8.14,7.72,7.86,194700,0.35 +NASDAQ,NICH,1986-07-10,12.35,12.77,12.35,12.35,120000,0.56 +NASDAQ,NICH,1986-03-04,11.64,12.21,11.64,11.64,253500,0.52 +NASDAQ,NETL,2009-12-31,47.08,47.08,46.22,46.26,247700,46.26 +NASDAQ,NETL,2008-10-28,19.37,20.75,18.09,20.43,1119200,20.43 +NASDAQ,NETL,2007-08-01,30.62,31.25,30.01,30.68,827500,30.68 +NASDAQ,NETL,2007-05-25,30.08,30.83,30.00,30.36,366100,30.36 +NASDAQ,NETL,2006-11-28,20.89,21.09,20.45,20.84,419600,20.84 +NASDAQ,NETL,2006-10-17,26.92,27.28,25.70,26.06,590900,26.06 +NASDAQ,NETL,2006-08-01,24.23,24.39,23.05,23.40,532000,23.40 +NASDAQ,NETL,2006-03-20,36.25,36.39,35.10,35.87,262000,35.87 +NASDAQ,NETL,2005-06-28,17.60,18.00,17.46,17.97,117000,17.97 +NASDAQ,NETL,2005-05-13,13.85,14.29,13.66,14.01,438800,14.01 +NASDAQ,NETL,2005-01-20,10.25,10.57,10.01,10.57,146900,10.57 +NASDAQ,NETL,2004-08-17,7.48,7.80,7.25,7.54,96700,7.54 +NASDAQ,NMTI,2009-03-27,0.80,0.80,0.77,0.77,28000,0.77 +NASDAQ,NMTI,2009-02-20,0.85,0.85,0.80,0.84,11000,0.84 +NASDAQ,NMTI,2009-01-23,0.93,0.96,0.89,0.93,20400,0.93 +NASDAQ,NMTI,2009-01-07,1.35,1.35,1.09,1.20,102900,1.20 +NASDAQ,NMTI,2008-08-05,3.95,3.99,3.35,3.40,135400,3.40 +NASDAQ,NMTI,2008-03-19,3.95,3.95,3.85,3.86,64000,3.86 +NASDAQ,NMTI,2007-10-11,6.69,6.69,6.43,6.51,48600,6.51 +NASDAQ,NMTI,2007-04-27,15.80,15.91,15.66,15.90,37000,15.90 +NASDAQ,NMTI,2007-04-24,16.05,16.06,15.85,16.00,88700,16.00 +NASDAQ,NMTI,2006-09-14,16.25,16.25,16.11,16.20,60400,16.20 +NASDAQ,NMTI,2005-11-17,15.10,16.10,15.02,16.00,108000,16.00 +NASDAQ,NMTI,2005-04-21,7.42,7.42,7.16,7.16,5600,7.16 +NASDAQ,NMTI,2004-09-30,3.71,3.90,3.61,3.90,17800,3.90 +NASDAQ,NMTI,2004-08-20,3.23,3.46,3.18,3.32,16300,3.32 +NASDAQ,NMTI,2004-07-19,3.98,3.98,3.94,3.96,5300,3.96 +NASDAQ,NMTI,2003-11-11,3.95,3.95,3.95,3.95,300,3.95 +NASDAQ,NMTI,2003-03-26,3.03,3.10,3.03,3.08,5200,3.08 +NASDAQ,NMTI,2003-01-29,3.00,3.03,2.86,3.00,32700,3.00 +NASDAQ,NMTI,2002-04-23,7.09,7.09,6.84,7.05,30300,7.05 +NASDAQ,NMTI,2002-02-15,7.49,7.53,7.33,7.35,52100,7.35 +NASDAQ,NMTI,2001-03-15,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,NMTI,2000-05-11,3.75,4.00,3.38,4.00,18600,4.00 +NASDAQ,NMTI,1999-11-05,2.69,2.69,2.62,2.69,1300,2.69 +NASDAQ,NMTI,1999-06-04,3.31,3.38,3.31,3.31,7800,3.31 +NASDAQ,NMTI,1999-04-09,3.50,3.62,3.44,3.56,16800,3.56 +NASDAQ,NMTI,1999-03-02,4.12,4.63,4.12,4.56,4500,4.56 +NASDAQ,NMTI,1998-09-22,4.06,4.06,3.75,3.88,13100,3.88 +NASDAQ,NMTI,1998-06-25,7.37,7.37,7.00,7.12,10000,7.12 +NASDAQ,NMTI,1998-02-23,10.00,10.00,9.62,9.88,12000,9.88 +NASDAQ,NMTI,1997-08-13,15.25,15.50,15.25,15.25,19900,15.25 +NASDAQ,NMTI,1997-06-13,14.38,14.38,13.75,14.00,91900,14.00 +NASDAQ,NMTI,1997-02-28,10.12,10.12,9.75,10.00,140000,10.00 +NASDAQ,NBIX,2010-01-08,2.58,2.59,2.50,2.52,109700,2.52 +NASDAQ,NBIX,2009-11-30,2.10,2.12,1.94,2.03,1179800,2.03 +NASDAQ,NBIX,2009-08-13,3.12,3.16,3.07,3.15,67100,3.15 +NASDAQ,NBIX,2007-04-03,12.53,12.53,12.32,12.49,565700,12.49 +NASDAQ,NBIX,2007-01-26,14.08,14.08,13.39,13.75,1122600,13.75 +NASDAQ,NBIX,2006-05-03,53.84,53.84,49.63,52.11,2862100,52.11 +NASDAQ,NBIX,2006-02-27,67.42,69.34,67.21,69.10,714400,69.10 +NASDAQ,NBIX,2004-01-12,54.00,54.10,52.72,53.27,273500,53.27 +NASDAQ,NBIX,2003-05-30,50.02,50.95,49.85,50.70,297100,50.70 +NASDAQ,NBIX,2003-05-12,46.76,47.00,46.16,46.46,464300,46.46 +NASDAQ,NBIX,2003-02-26,41.43,42.31,41.05,41.53,370200,41.53 +NASDAQ,NBIX,2003-02-10,39.05,40.30,38.84,40.10,722400,40.10 +NASDAQ,NBIX,2002-12-27,49.07,49.08,47.12,47.25,479700,47.25 +NASDAQ,NBIX,2002-11-22,47.55,48.98,47.54,48.23,351300,48.23 +NASDAQ,NBIX,2002-01-24,45.10,45.53,44.25,45.46,797100,45.46 +NASDAQ,NBIX,2002-01-14,51.11,51.11,48.63,48.80,507700,48.80 +NASDAQ,NBIX,2001-02-07,26.64,27.00,25.53,26.06,92200,26.06 +NASDAQ,NBIX,2000-10-27,39.38,39.50,36.25,36.44,58500,36.44 +NASDAQ,NBIX,2000-10-02,44.34,44.44,39.50,42.00,132100,42.00 +NASDAQ,NBIX,2000-08-04,31.75,32.81,31.75,32.38,137300,32.38 +NASDAQ,NBIX,1999-11-02,6.88,6.94,6.75,6.75,52300,6.75 +NASDAQ,NBIX,1999-09-17,4.81,5.00,4.78,5.00,42700,5.00 +NASDAQ,NBIX,1999-04-08,5.12,5.50,4.88,5.12,95500,5.12 +NASDAQ,NBIX,1999-02-19,6.25,6.62,6.00,6.50,54800,6.50 +NASDAQ,NBIX,1998-08-14,5.94,6.19,5.62,5.87,64600,5.87 +NASDAQ,NBIX,1998-04-01,8.19,8.25,8.06,8.12,23800,8.12 +NASDAQ,NBIX,1997-11-12,9.00,9.13,8.31,8.38,70700,8.38 +NASDAQ,NBIX,1997-08-14,8.64,8.81,8.62,8.69,91700,8.69 +NASDAQ,NBIX,1997-06-06,9.75,9.88,9.50,9.75,100500,9.75 +NASDAQ,NBIX,1997-01-08,9.62,9.75,9.38,9.50,29700,9.50 +NASDAQ,NBIX,1996-07-10,7.88,8.25,7.75,8.25,115100,8.25 +NASDAQ,NBIX,1996-05-28,11.75,12.13,10.75,10.88,592500,10.88 +NASDAQ,NTEC,2009-11-09,0.08,0.08,0.08,0.08,179000,0.08 +NASDAQ,NTEC,2009-08-12,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,NTEC,2009-05-07,0.10,0.10,0.08,0.10,20500,0.10 +NASDAQ,NTEC,2008-12-18,0.35,0.36,0.35,0.36,16000,0.07 +NASDAQ,NTEC,2008-07-09,0.31,0.33,0.30,0.32,10800,0.06 +NASDAQ,NTEC,2008-03-19,0.33,0.33,0.26,0.30,92800,0.06 +NASDAQ,NTEC,2008-02-20,0.70,0.70,0.58,0.59,112600,0.12 +NASDAQ,NTEC,2007-09-21,1.43,1.46,1.40,1.46,43600,0.28 +NASDAQ,NTEC,2007-08-30,1.71,1.71,1.45,1.60,19700,0.31 +NASDAQ,NTEC,2007-02-09,2.17,2.22,2.17,2.20,24700,0.43 +NASDAQ,NTEC,2006-11-24,2.59,2.59,2.30,2.41,39400,0.47 +NASDAQ,NTEC,2006-01-11,2.34,2.35,2.27,2.30,173700,0.45 +NASDAQ,NTEC,2005-06-10,2.14,2.16,2.05,2.15,73800,0.42 +NASDAQ,NTEC,2005-03-09,3.81,3.94,3.71,3.79,120500,0.74 +NASDAQ,NTEC,2004-11-30,6.90,7.00,6.76,6.99,45600,1.36 +NASDAQ,NTEC,2004-06-14,7.09,7.22,6.77,6.84,84700,1.33 +NASDAQ,NTEC,2004-05-04,9.41,10.07,9.30,9.30,95200,1.81 +NASDAQ,NTEC,2003-01-23,8.25,8.95,8.00,8.50,24100,1.66 +NASDAQ,NTEC,2002-10-16,6.19,7.29,6.19,7.03,19700,1.37 +NASDAQ,NTEC,2002-10-11,6.20,6.41,6.09,6.13,10500,1.20 +NASDAQ,NTEC,2002-05-10,13.11,13.67,10.72,11.56,4943800,2.26 +NASDAQ,NTEC,2002-01-31,34.40,34.80,33.87,34.76,61700,6.78 +NASDAQ,NTEC,2002-01-04,36.21,36.70,35.71,36.40,48400,7.10 +NASDAQ,NTEC,2001-11-15,29.53,30.00,28.85,28.85,90200,5.63 +NASDAQ,NTEC,2001-04-05,23.88,26.62,23.81,26.50,52700,5.17 +NASDAQ,NTEC,2000-07-24,37.88,38.50,36.38,36.62,26000,7.15 +NASDAQ,NTEC,2000-07-06,40.06,40.12,38.88,39.56,46600,7.72 +NASDAQ,NTEC,2000-05-11,33.00,33.25,31.00,32.44,41200,6.33 +NASDAQ,NTEC,2000-03-23,33.25,36.75,32.75,36.75,572500,7.17 +NASDAQ,NTEC,2000-02-16,24.25,25.00,23.12,24.00,36300,4.68 +NASDAQ,NTEC,1999-12-13,15.88,15.88,14.38,14.94,42500,2.91 +NASDAQ,NTEC,1999-05-18,11.31,11.31,11.31,11.31,800,2.21 +NASDAQ,NTEC,1999-04-19,12.88,12.88,12.00,12.00,12900,2.34 +NASDAQ,NTEC,1999-04-05,14.00,14.00,11.38,12.00,28900,2.34 +NASDAQ,NTEC,1999-03-09,13.00,14.25,12.88,13.88,18700,2.71 +NASDAQ,NTEC,1998-12-10,15.38,15.38,14.50,15.38,20200,3.00 +NASDAQ,NTEC,1998-08-18,11.75,13.37,11.75,13.00,27400,2.54 +NASDAQ,NTEC,1997-11-11,17.25,18.13,17.25,18.13,53600,3.54 +NASDAQ,NTEC,1997-10-08,18.50,18.88,17.87,17.87,35600,3.49 +NASDAQ,NTEC,1997-09-05,15.75,16.00,15.75,15.75,4300,3.07 +NASDAQ,NTEC,1997-08-15,14.87,15.13,14.75,14.75,29700,2.88 +NASDAQ,NTEC,1997-05-14,13.75,13.75,13.50,13.50,14400,2.63 +NASDAQ,NTEC,1996-08-14,14.00,14.00,13.00,13.25,74500,2.59 +NASDAQ,NTEC,1996-04-16,19.00,19.25,18.50,19.25,78500,3.76 +NASDAQ,NWS,2008-08-01,14.72,14.78,14.22,14.40,4321700,14.13 +NASDAQ,NWS,2007-12-17,20.86,21.10,20.82,20.82,1798300,20.36 +NASDAQ,NWS,2007-10-09,24.37,24.55,24.33,24.46,1917900,23.92 +NASDAQ,NWS,2006-06-14,19.18,19.38,19.12,19.32,3789800,18.76 +NASDAQ,NWS,2006-04-18,17.90,17.92,17.81,17.91,2058700,17.39 +NASDAQ,NWS,2006-01-31,16.52,16.66,16.48,16.54,2263800,16.02 +NASDAQ,NWS,2006-01-19,17.05,17.18,16.95,17.15,1212900,16.61 +NASDAQ,NWS,2005-11-10,15.24,15.29,15.15,15.24,6646900,14.76 +NASDAQ,NWS,2005-09-09,17.35,17.44,17.30,17.37,2826000,16.74 +NASDAQ,NWS,2004-12-16,18.68,19.02,18.40,18.63,10327500,17.94 +NASDAQ,NWS,2004-10-13,32.45,32.68,32.45,32.59,3935800,15.69 +NASDAQ,NWS,2003-10-02,33.10,33.30,32.99,33.30,1378400,15.99 +NASDAQ,NWS,2001-12-14,30.75,31.13,30.60,31.00,1245000,14.81 +NASDAQ,NWS,2001-09-25,25.10,25.20,24.30,24.65,870000,11.77 +NASDAQ,NWS,2001-01-12,37.38,39.50,37.38,38.88,3094000,18.55 +NASDAQ,NWS,2000-12-06,37.00,37.19,36.38,36.75,1420800,17.53 +NASDAQ,NWS,2000-05-18,47.94,48.62,47.62,47.87,426400,22.83 +NASDAQ,NWS,2000-01-24,44.00,44.00,41.75,41.87,1850800,19.95 +NASDAQ,NWS,1999-02-05,29.81,29.87,29.56,29.87,794400,14.20 +NASDAQ,NWS,1998-10-22,23.82,25.57,23.82,25.51,1552600,12.13 +NASDAQ,NWS,1998-07-22,32.26,32.32,31.94,32.01,1131200,15.19 +NASDAQ,NWS,1998-02-02,24.81,24.81,24.43,24.43,492000,11.58 +NASDAQ,NWS,1997-08-27,17.93,17.99,17.74,17.93,1245000,8.48 +NASDAQ,NWS,1997-07-24,18.05,18.05,17.93,18.05,636200,8.54 +NASDAQ,NWS,1997-07-01,19.17,19.23,19.11,19.11,599000,9.04 +NASDAQ,NWS,1997-01-10,20.79,20.92,20.67,20.92,603200,9.87 +NASDAQ,NWS,1996-09-13,20.99,20.99,20.75,20.87,546200,9.82 +NASDAQ,NWS,1996-01-16,21.20,21.45,21.08,21.33,865600,10.02 +NASDAQ,NWS,1994-12-21,15.35,15.47,15.23,15.35,395200,7.19 +NASDAQ,NWS,1994-12-01,15.35,15.35,14.98,14.98,1222600,7.01 +NASDAQ,NWS,1994-11-09,49.12,49.37,48.88,48.88,865800,7.63 +NASDAQ,NWS,1994-08-31,53.08,53.33,53.08,53.20,360600,8.29 +NASDAQ,NWS,1993-03-01,40.86,41.35,40.86,40.99,2344800,6.35 +NASDAQ,NWS,1993-02-05,38.30,38.30,37.57,37.82,1173000,5.86 +NASDAQ,NWS,1992-05-21,33.35,33.72,32.87,33.11,1451400,5.12 +NASDAQ,NWS,1992-04-03,25.61,25.98,25.61,25.98,697800,4.01 +NASDAQ,NWS,1991-12-19,18.33,18.57,18.33,18.57,451800,2.86 +NASDAQ,NWS,1991-12-13,19.42,20.15,19.42,19.67,4715400,3.03 +NASDAQ,NWS,1991-12-10,20.88,20.88,20.15,20.15,2176800,3.11 +NASDAQ,NWS,1991-10-15,17.70,17.70,17.58,17.70,1455600,2.73 +NASDAQ,NWS,1991-04-11,13.82,14.06,13.82,14.06,358200,2.15 +NASDAQ,NWS,1990-08-10,17.71,17.83,17.47,17.59,451200,2.67 +NASDAQ,NWS,1990-06-25,16.75,16.99,16.75,16.99,531600,2.58 +NASDAQ,NWS,1990-05-17,14.96,15.08,14.96,15.08,1300200,2.29 +NASDAQ,NWS,1989-03-31,18.53,18.53,18.41,18.53,56400,2.79 +NASDAQ,NWS,1989-01-16,16.92,16.92,16.80,16.92,615600,2.54 +NASDAQ,NWS,1988-12-15,15.14,15.26,15.02,15.02,301800,2.25 +NASDAQ,NWS,1988-11-18,16.44,16.56,16.44,16.56,14400,2.49 +NASDAQ,NWS,1988-10-03,14.90,15.02,14.79,14.90,193800,2.24 +NASDAQ,NWS,1987-12-31,16.16,16.16,15.81,15.93,355200,2.38 +NASDAQ,NOVA,2009-11-20,4.15,4.45,4.13,4.21,51800,4.21 +NASDAQ,NOVA,2009-09-18,4.16,4.16,4.13,4.16,78500,4.16 +NASDAQ,NOVA,2009-02-23,2.57,2.65,2.51,2.51,29300,2.51 +NASDAQ,NOVA,2009-02-11,2.65,2.89,2.50,2.77,106300,2.77 +NASDAQ,NOVA,2008-08-26,4.30,4.51,4.30,4.50,33000,4.50 +NASDAQ,NOVA,2008-08-14,4.00,4.19,4.00,4.15,143000,4.15 +NASDAQ,NOVA,2008-05-20,4.00,4.00,3.82,3.94,49000,3.94 +NASDAQ,NOVA,2008-02-15,4.07,4.32,3.96,4.21,376200,4.21 +NASDAQ,NOVA,2007-12-20,4.19,4.59,4.18,4.57,169600,4.57 +NASDAQ,NOVA,2006-10-23,7.64,7.90,7.54,7.64,233200,7.64 +NASDAQ,NOVA,2006-09-08,7.98,8.00,7.98,8.00,45600,8.00 +NASDAQ,NOVA,2005-12-28,6.16,6.40,6.10,6.37,26900,6.37 +NASDAQ,NOVA,2005-02-08,6.90,6.95,6.72,6.88,77900,6.88 +NASDAQ,NOVA,2003-12-08,3.58,4.09,3.36,3.75,543100,3.75 +NASDAQ,NOVA,2002-10-14,1.21,1.22,1.20,1.20,2400,1.20 +NASDAQ,NOVA,2001-12-24,1.16,1.25,1.05,1.10,61300,1.10 +NASDAQ,NOVA,2001-12-03,1.30,1.34,1.29,1.33,7100,1.33 +NASDAQ,NOVA,2001-06-12,2.26,2.30,2.26,2.26,8600,2.26 +NASDAQ,NOVA,2000-05-25,6.75,7.12,5.81,5.87,146000,5.87 +NASDAQ,NOVA,2000-03-23,13.25,13.25,12.00,12.56,150700,12.56 +NASDAQ,NOVA,1999-10-27,8.06,8.62,7.88,8.00,114700,8.00 +NASDAQ,NOVA,1999-08-23,8.38,8.50,7.88,8.06,461100,8.06 +NASDAQ,OPEN,2009-12-28,26.56,26.89,26.45,26.80,68600,26.80 +NASDAQ,OPEN,2009-09-24,27.50,28.00,27.00,27.46,1351300,27.46 +NASDAQ,OPEN,2009-09-22,28.55,29.94,28.53,29.57,185500,29.57 +NASDAQ,OPEN,2009-07-16,30.16,30.17,29.03,30.17,5800,30.17 +NASDAQ,ONEQ,2009-12-23,89.00,89.52,88.75,89.30,9600,89.30 +NASDAQ,ONEQ,2009-02-10,62.01,62.31,59.84,59.91,18000,59.56 +NASDAQ,ONEQ,2008-05-07,97.49,98.05,95.63,95.82,362200,94.66 +NASDAQ,ONEQ,2007-08-21,98.68,99.31,98.48,99.10,8900,97.36 +NASDAQ,ONEQ,2007-05-16,99.50,100.08,99.21,100.08,15100,98.27 +NASDAQ,ONEQ,2007-04-23,99.45,99.53,98.99,99.19,15000,97.39 +NASDAQ,ONEQ,2006-11-16,96.70,96.70,96.04,96.43,117800,94.48 +NASDAQ,ONEQ,2005-01-14,82.49,82.49,81.80,82.33,10600,79.59 +NASDAQ,ONEQ,2004-12-21,84.43,84.93,84.15,84.91,33500,82.09 +NASDAQ,OPTT,2009-09-25,4.95,5.00,4.85,4.90,78300,4.90 +NASDAQ,OPTT,2009-05-15,6.30,6.52,6.30,6.37,7400,6.37 +NASDAQ,OPTT,2008-12-01,5.85,5.87,5.50,5.68,79100,5.68 +NASDAQ,OPTT,2008-11-28,5.77,6.11,5.77,6.06,8100,6.06 +NASDAQ,OPTT,2008-07-24,8.76,9.24,8.72,8.77,24500,8.77 +NASDAQ,OPTT,2008-01-08,13.31,13.67,13.00,13.28,99200,13.28 +NASDAQ,OPTT,2007-06-18,16.20,16.20,15.76,15.77,23900,15.77 +NASDAQ,OSBC,2010-02-03,5.63,6.34,5.63,6.18,244100,6.18 +NASDAQ,OSBC,2010-02-01,5.99,6.01,5.68,5.79,47800,5.79 +NASDAQ,OSBC,2009-12-24,6.48,6.88,5.89,6.78,230000,6.78 +NASDAQ,OSBC,2009-05-01,5.37,5.37,4.86,5.10,102500,5.05 +NASDAQ,OSBC,2008-07-24,14.01,14.11,13.46,13.79,205800,13.29 +NASDAQ,OSBC,2008-06-05,19.00,20.01,19.00,19.80,88100,18.87 +NASDAQ,OSBC,2008-02-15,26.95,27.28,26.50,26.79,27300,25.39 +NASDAQ,OSBC,2008-02-08,27.88,27.88,27.34,27.70,59000,26.25 +NASDAQ,OSBC,2007-06-25,29.93,30.13,28.94,29.00,84800,27.06 +NASDAQ,OSBC,2007-06-22,29.73,30.08,28.80,30.08,347200,28.07 +NASDAQ,OSBC,2007-04-05,27.84,27.84,27.56,27.72,24700,25.87 +NASDAQ,OSBC,2006-11-15,29.86,30.75,29.86,30.70,20100,28.37 +NASDAQ,OSBC,2006-07-24,30.25,30.54,30.21,30.40,101600,27.96 +NASDAQ,OSBC,2006-06-08,30.45,31.44,30.44,31.25,44600,28.61 +NASDAQ,OSBC,2005-04-25,30.50,30.88,30.40,30.75,25400,27.67 +NASDAQ,OSBC,2005-03-31,30.73,30.73,29.52,30.18,38200,27.16 +NASDAQ,OSBC,2004-09-21,27.76,28.00,27.75,27.99,16300,24.89 +NASDAQ,OSBC,2003-07-14,42.73,42.73,42.33,42.60,5000,18.61 +NASDAQ,OSBC,2003-04-17,38.79,39.50,38.79,39.50,6200,17.17 +NASDAQ,OSBC,2003-03-11,37.56,37.71,37.55,37.55,3200,16.24 +NASDAQ,OSBC,2002-10-24,39.19,39.19,38.80,38.80,3400,16.70 +NASDAQ,OSBC,2002-02-05,39.90,39.90,39.55,39.75,22100,12.62 +NASDAQ,OSBC,2001-05-25,32.25,32.50,32.00,32.00,32800,9.98 +NASDAQ,OSBC,2000-12-21,24.25,24.25,24.25,24.25,000,7.47 +NASDAQ,OSBC,2000-10-27,22.87,22.87,22.75,22.81,20000,7.03 +NASDAQ,OSBC,2000-09-26,22.62,22.62,22.62,22.62,800,6.97 +NASDAQ,OSBC,2000-09-11,23.19,23.19,22.87,22.87,4500,7.00 +NASDAQ,OSBC,2000-08-11,21.94,21.94,21.25,21.25,25900,6.51 +NASDAQ,OSBC,2000-01-26,23.00,23.50,22.87,23.50,15700,7.09 +NASDAQ,OSBC,1999-09-20,28.50,28.50,28.00,28.00,4300,8.41 +NASDAQ,OSBC,1998-12-31,53.00,53.00,53.00,53.00,2700,7.83 +NASDAQ,OSBC,1997-08-12,47.25,47.25,47.25,47.25,1100,6.84 +NASDAQ,OSBC,1997-07-09,48.00,48.00,48.00,48.00,1100,6.95 +NASDAQ,OSBC,1996-09-06,40.00,40.00,40.00,40.00,000,5.71 +NASDAQ,OSBC,1995-10-27,44.50,44.88,44.50,44.50,6000,5.02 +NASDAQ,OCLS,2010-01-06,1.76,1.92,1.75,1.80,124800,1.80 +NASDAQ,OCLS,2009-11-06,2.06,2.14,1.65,1.89,912500,1.89 +NASDAQ,OCLS,2009-10-14,2.28,2.34,2.22,2.27,82100,2.27 +NASDAQ,OCLS,2008-07-29,2.95,2.95,2.75,2.82,18200,2.82 +NASDAQ,OCLS,2008-05-15,3.64,4.14,3.64,3.90,48900,3.90 +NASDAQ,OCLS,2008-04-21,5.10,5.12,5.00,5.01,24600,5.01 +NASDAQ,OCLS,2007-08-24,7.86,8.00,7.75,7.80,49900,7.80 +NASDAQ,OCLS,2007-06-22,8.72,8.72,8.11,8.30,29500,8.30 +NASDAQ,OCLS,2007-06-12,7.22,7.40,7.22,7.24,15900,7.24 +NASDAQ,OTEX,2009-10-16,40.96,40.96,40.02,40.24,181100,40.24 +NASDAQ,OTEX,2009-08-11,38.61,38.61,37.70,37.96,319300,37.96 +NASDAQ,OTEX,2009-06-02,35.27,35.95,34.77,35.12,542400,35.12 +NASDAQ,OTEX,2009-03-27,34.39,34.91,34.23,34.57,345600,34.57 +NASDAQ,OTEX,2009-03-20,33.17,33.17,32.56,33.00,306100,33.00 +NASDAQ,OTEX,2009-02-02,34.26,35.10,34.13,34.74,568600,34.74 +NASDAQ,OTEX,2008-10-16,25.28,26.31,24.03,25.78,507700,25.78 +NASDAQ,OTEX,2007-09-19,26.17,26.20,25.72,25.90,468700,25.90 +NASDAQ,OTEX,2007-06-26,21.33,21.57,21.25,21.36,356200,21.36 +NASDAQ,OTEX,2007-01-23,19.11,19.28,19.02,19.21,163200,19.21 +NASDAQ,OTEX,2006-08-23,15.73,16.05,15.71,15.77,304500,15.77 +NASDAQ,OTEX,2006-08-18,15.36,15.96,15.18,15.75,368200,15.75 +NASDAQ,OTEX,2006-07-19,12.86,13.50,12.86,13.45,197900,13.45 +NASDAQ,OTEX,2005-11-01,13.62,13.83,13.52,13.71,504800,13.71 +NASDAQ,OTEX,2005-03-31,18.00,18.25,18.00,18.05,661900,18.05 +NASDAQ,OTEX,2004-11-15,18.80,19.43,18.80,19.04,405900,19.04 +NASDAQ,OTEX,2004-10-04,18.40,19.67,18.37,19.55,902200,19.55 +NASDAQ,OTEX,2004-06-16,28.24,28.84,28.05,28.60,314900,28.60 +NASDAQ,OTEX,2004-03-11,29.35,29.89,28.73,29.26,368100,29.26 +NASDAQ,OTEX,2003-10-02,35.31,36.67,35.20,36.58,478200,18.29 +NASDAQ,OTEX,2003-07-16,28.01,28.35,27.00,27.40,1534400,13.70 +NASDAQ,OTEX,2002-12-05,26.25,26.25,25.45,25.49,457600,12.74 +NASDAQ,OTEX,2002-09-11,23.91,25.10,23.91,24.28,587000,12.14 +NASDAQ,OTEX,2001-02-27,31.12,32.00,30.81,31.31,348000,15.66 +NASDAQ,OTEX,2000-12-01,17.94,19.25,17.25,18.38,875200,9.19 +NASDAQ,OTEX,2000-09-15,24.88,25.75,24.88,25.00,71400,12.50 +NASDAQ,OTEX,2000-03-08,52.63,52.75,48.50,50.50,704400,25.25 +NASDAQ,OTEX,1998-01-14,11.62,11.75,11.50,11.75,19400,5.88 +NASDAQ,OTEX,1997-11-13,9.50,9.75,9.38,9.75,108200,4.88 +NASDAQ,OTEX,1997-11-06,10.81,10.81,10.56,10.62,278400,5.31 +NASDAQ,OTEX,1997-09-10,13.25,15.12,13.12,14.38,1438800,7.19 +NASDAQ,OTEX,1997-07-07,9.62,9.62,9.00,9.25,301800,4.62 +NASDAQ,OTEX,1996-02-08,18.25,18.38,17.38,17.38,231000,8.69 +NASDAQ,OPXT,2009-03-19,1.93,2.00,1.81,2.00,49800,2.00 +NASDAQ,OPXT,2009-02-04,2.51,2.53,2.24,2.31,83100,2.31 +NASDAQ,OPXT,2008-12-01,2.00,2.02,1.80,1.80,168500,1.80 +NASDAQ,OPXT,2008-10-24,3.53,3.81,3.47,3.74,66800,3.74 +NASDAQ,OPXT,2008-08-18,6.40,6.49,6.21,6.26,105300,6.26 +NASDAQ,OPXT,2008-07-31,5.58,5.77,5.47,5.54,223800,5.54 +NASDAQ,OPXT,2008-03-03,4.59,4.64,4.37,4.58,252200,4.58 +NASDAQ,OPXT,2007-09-21,10.80,10.99,10.76,10.84,441600,10.84 +NASDAQ,OPXT,2007-09-18,10.51,10.95,10.33,10.89,145500,10.89 +NASDAQ,OPXT,2007-06-29,13.30,13.34,13.16,13.24,280700,13.24 +NASDAQ,OPXT,2007-02-28,16.05,16.88,15.45,16.85,655600,16.85 +NASDAQ,OBCI,2009-11-03,0.92,0.92,0.82,0.90,7600,0.90 +NASDAQ,OBCI,2009-04-27,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,OBCI,2009-03-23,0.50,0.54,0.42,0.54,6900,0.54 +NASDAQ,OBCI,2008-07-25,1.03,1.03,0.99,1.00,900,1.00 +NASDAQ,OBCI,2008-03-18,1.45,1.50,1.40,1.40,58300,1.40 +NASDAQ,OBCI,2008-02-28,1.37,1.37,1.35,1.35,1000,1.35 +NASDAQ,OBCI,2007-05-14,1.86,1.90,1.81,1.88,25200,1.88 +NASDAQ,OBCI,2007-03-08,3.07,3.07,2.88,3.00,16000,3.00 +NASDAQ,OBCI,2007-01-18,4.95,4.95,4.50,4.64,444500,4.64 +NASDAQ,OBCI,2007-01-10,1.94,5.68,1.94,5.11,7859100,5.11 +NASDAQ,OBCI,2006-09-13,1.08,1.10,1.03,1.03,17300,1.03 +NASDAQ,OBCI,2006-04-28,1.28,1.32,1.28,1.31,9800,1.31 +NASDAQ,OBCI,2005-12-02,0.79,0.80,0.72,0.80,19800,0.80 +NASDAQ,OBCI,2005-03-18,1.65,1.65,1.55,1.61,7400,1.61 +NASDAQ,OBCI,2005-01-20,1.75,1.75,1.35,1.53,322900,1.53 +NASDAQ,OBCI,2004-08-24,1.48,1.48,1.48,1.48,500,1.48 +NASDAQ,OBCI,2004-06-24,1.53,1.57,1.53,1.54,1000,1.54 +NASDAQ,OBCI,2004-01-08,1.72,1.72,1.72,1.72,000,1.72 +NASDAQ,OBCI,2003-08-20,1.42,1.42,1.40,1.40,2900,1.40 +NASDAQ,OBCI,2003-02-07,1.78,1.78,1.50,1.50,3000,1.50 +NASDAQ,OBCI,2002-05-13,1.48,1.48,1.48,1.48,000,1.35 +NASDAQ,OBCI,2001-11-12,1.79,1.79,1.79,1.79,100,1.63 +NASDAQ,OBCI,2001-02-01,0.75,0.87,0.75,0.87,1000,0.79 +NASDAQ,OBCI,2000-09-06,1.00,1.00,1.00,1.00,2200,0.91 +NASDAQ,OBCI,1999-06-18,1.12,1.12,1.12,1.12,000,0.97 +NASDAQ,OBCI,1999-06-14,1.12,1.12,1.12,1.12,8900,0.97 +NASDAQ,OBCI,1998-12-31,1.25,1.25,1.25,1.25,000,1.08 +NASDAQ,OBCI,1998-12-30,1.37,1.37,1.25,1.25,15500,1.08 +NASDAQ,OBCI,1998-05-11,1.25,1.25,1.25,1.25,2300,1.08 +NASDAQ,OBCI,1997-05-02,1.87,1.87,1.87,1.87,2900,1.62 +NASDAQ,OBCI,1997-02-28,1.87,2.00,1.87,2.00,1400,1.70 +NASDAQ,OBCI,1997-01-15,2.00,2.06,2.00,2.06,25100,1.75 +NASDAQ,OBCI,1996-11-01,2.25,2.25,2.25,2.25,300,1.91 +NASDAQ,OBCI,1996-08-21,2.38,2.38,2.38,2.38,000,2.02 +NASDAQ,OBCI,1996-07-31,2.75,2.75,2.75,2.75,000,2.33 +NASDAQ,OBCI,1996-06-17,2.38,2.38,2.00,2.00,6400,1.70 +NASDAQ,OBCI,1996-02-20,3.00,3.00,3.00,3.00,2000,2.51 +NASDAQ,OBCI,1995-11-09,3.00,3.00,3.00,3.00,700,2.51 +NASDAQ,OIIM,2009-08-03,5.25,5.27,5.00,5.08,118100,5.08 +NASDAQ,OIIM,2007-05-02,10.14,10.60,9.99,10.02,326100,10.02 +NASDAQ,OIIM,2006-05-18,9.50,9.75,9.17,9.23,413000,9.23 +NASDAQ,OIIM,2006-05-10,10.08,10.13,9.93,10.03,195800,10.03 +NASDAQ,OIIM,2006-02-09,11.93,12.33,11.50,11.77,251500,11.77 +NASDAQ,OIIM,2004-11-05,12.91,13.36,12.71,12.95,383800,12.95 +NASDAQ,OIIM,2004-10-25,11.50,11.77,11.25,11.49,192500,11.49 +NASDAQ,OIIM,2004-05-13,14.41,14.46,14.00,14.08,241700,14.08 +NASDAQ,OIIM,2003-11-07,24.60,25.95,24.38,24.97,1531100,24.97 +NASDAQ,OIIM,2003-03-31,10.75,10.85,10.10,10.76,133300,10.76 +NASDAQ,OIIM,2002-10-03,7.64,7.65,7.05,7.14,339600,7.14 +NASDAQ,OIIM,2002-03-01,18.14,18.99,17.56,18.50,1038100,18.50 +NASDAQ,OIIM,2002-02-04,23.81,23.81,22.75,23.09,210300,23.09 +NASDAQ,OIIM,2002-01-23,20.10,20.47,19.76,20.45,257500,20.45 +NASDAQ,OIIM,2001-04-06,5.64,5.78,5.44,5.50,25800,5.50 +NASDAQ,ONTY,2010-01-22,5.24,5.30,5.08,5.13,141700,5.13 +NASDAQ,ONTY,2009-11-17,4.89,4.95,4.76,4.82,199100,4.82 +NASDAQ,ONTY,2009-10-07,5.07,5.07,4.86,4.88,284100,4.88 +NASDAQ,ONTY,2009-09-09,5.82,5.96,5.67,5.83,812900,5.83 +NASDAQ,ONTY,2009-07-01,3.68,3.85,3.68,3.73,328600,3.73 +NASDAQ,ONTY,2008-12-24,0.78,0.80,0.77,0.80,6700,0.80 +NASDAQ,ONTY,2008-08-12,2.11,2.20,2.11,2.14,13300,2.14 +NASDAQ,ONTY,2008-07-25,2.65,2.69,2.61,2.64,19600,2.64 +NASDAQ,ONTY,2008-05-19,3.51,3.60,3.48,3.57,10400,3.57 +NASDAQ,ONTY,2008-04-03,3.90,3.92,3.88,3.90,59500,3.90 +NASDAQ,ONTY,2008-03-27,4.43,4.43,4.35,4.39,34900,4.39 +NASDAQ,ONTY,2008-01-08,2.25,2.34,2.22,2.23,52800,2.23 +NASDAQ,ONTY,2007-07-12,1.09,1.10,1.07,1.10,50200,6.60 +NASDAQ,ONTY,2007-03-22,1.03,1.05,1.03,1.05,56000,6.30 +NASDAQ,ONTY,2007-02-27,1.16,1.18,1.11,1.13,100500,6.78 +NASDAQ,ONTY,2006-06-30,1.05,1.10,1.05,1.07,35800,6.42 +NASDAQ,ONTY,2006-03-15,1.38,1.40,1.37,1.37,33800,8.22 +NASDAQ,ONTY,2006-02-17,1.42,1.45,1.41,1.45,84000,8.70 +NASDAQ,ONTY,2005-11-02,1.20,1.24,1.20,1.22,37400,7.32 +NASDAQ,ONTY,2005-09-08,1.60,1.67,1.57,1.65,54900,9.90 +NASDAQ,ONTY,2004-10-21,1.37,1.41,1.26,1.38,37900,8.28 +NASDAQ,ONTY,2003-12-22,1.33,1.39,1.33,1.35,91100,8.10 +NASDAQ,ONTY,2003-10-07,1.82,1.83,1.77,1.79,125500,10.74 +NASDAQ,ONTY,2003-10-02,1.77,1.86,1.77,1.79,138200,10.74 +NASDAQ,ONTY,2003-08-21,1.34,1.48,1.30,1.45,320000,8.70 +NASDAQ,ONTY,2003-07-03,1.35,1.42,1.35,1.40,129400,8.40 +NASDAQ,ONTY,2002-12-10,0.99,1.05,0.95,0.97,24800,5.82 +NASDAQ,ONTY,2002-11-12,1.36,1.36,1.25,1.27,7200,7.62 +NASDAQ,ONTY,2001-08-28,6.04,6.06,5.80,5.82,24200,34.92 +NASDAQ,ONTY,2000-12-28,5.53,5.91,5.38,5.59,58500,33.56 +NASDAQ,ONTY,2000-12-14,7.31,7.50,7.06,7.25,40200,43.50 +NASDAQ,ONTY,2000-10-12,9.25,9.81,8.63,8.81,75300,52.88 +NASDAQ,ONTY,2000-09-27,11.00,11.38,10.75,10.81,49500,64.88 +NASDAQ,ONTY,2000-09-19,10.03,10.38,10.00,10.38,79800,62.25 +NASDAQ,ONTY,2000-04-10,10.56,10.56,9.69,9.75,113400,58.50 +NASDAQ,ONTY,2000-03-01,14.00,16.63,13.50,16.13,822400,96.75 +NASDAQ,ONTY,1999-12-16,3.63,3.77,3.53,3.69,34000,22.13 +NASDAQ,ONTY,1999-11-16,2.50,2.53,2.47,2.53,21700,15.19 +NASDAQ,ONTY,1999-02-23,4.19,4.19,3.88,4.00,29900,24.00 +NASDAQ,ONTY,1998-12-03,3.50,4.38,3.31,4.25,630900,25.50 +NASDAQ,ONTY,1998-10-23,1.50,1.63,1.44,1.63,22000,9.75 +NASDAQ,ONTY,1998-03-10,3.25,3.63,3.25,3.59,24100,21.56 +NASDAQ,ONTY,1997-12-22,2.13,2.38,2.13,2.19,6000,13.13 +NASDAQ,ONTY,1996-10-10,6.69,6.84,6.69,6.75,3800,40.50 +NASDAQ,ONTY,1996-08-05,5.69,5.88,5.69,5.88,1500,35.25 +NASDAQ,ONTY,1996-05-13,6.69,7.06,6.69,7.06,10000,42.38 +NASDAQ,ONTY,1996-05-02,7.19,7.31,7.06,7.06,8600,42.38 +NASDAQ,ONTY,1996-02-15,4.88,5.88,4.75,5.56,112600,33.38 +NASDAQ,ONTY,1995-05-26,2.25,2.44,2.25,2.25,300,13.50 +NASDAQ,ONTY,1994-10-03,5.63,5.63,5.38,5.63,2300,33.75 +NASDAQ,ONTY,1994-06-10,6.25,6.25,5.88,5.88,1200,35.25 +NASDAQ,ONTY,1994-04-28,5.00,5.38,4.88,4.88,8500,29.25 +NASDAQ,ONTY,1994-04-12,5.50,5.63,5.38,5.38,7800,32.25 +NASDAQ,ONTY,1993-06-29,6.88,7.25,6.88,7.00,3300,42.00 +NASDAQ,ONTY,1993-02-18,9.00,9.00,8.75,8.88,1100,53.25 +NASDAQ,ONTY,1992-11-12,7.00,7.38,6.88,7.00,10800,42.00 +NASDAQ,ONTY,1992-06-16,11.00,11.13,10.88,10.88,4000,65.25 +NASDAQ,ONTY,1992-05-15,10.38,10.75,10.00,10.75,12000,64.50 +NASDAQ,ONTY,1992-05-14,11.25,11.25,10.13,10.63,36100,63.75 +NASDAQ,ONTY,1992-04-15,15.25,16.25,15.25,15.25,25000,91.50 +NASDAQ,ONTY,1992-02-24,18.88,19.25,18.50,18.75,24600,112.50 +NASDAQ,ONTY,1992-02-21,18.88,19.13,18.63,18.75,16500,112.50 +NASDAQ,ONTY,1992-01-31,22.63,23.88,22.38,23.38,41400,140.25 +NASDAQ,ODSY,2009-04-29,9.31,9.65,9.05,9.49,230200,9.49 +NASDAQ,ODSY,2009-03-20,10.04,10.13,9.76,9.97,249100,9.97 +NASDAQ,ODSY,2007-11-26,9.69,9.75,9.10,9.10,138400,9.10 +NASDAQ,ODSY,2007-10-02,9.70,10.08,9.70,10.03,131500,10.03 +NASDAQ,ODSY,2007-08-24,9.90,9.99,9.58,9.96,208700,9.96 +NASDAQ,ODSY,2007-04-17,13.73,13.80,13.59,13.63,182300,13.63 +NASDAQ,ODSY,2006-01-04,18.39,18.45,18.23,18.32,354100,18.32 +NASDAQ,ODSY,2005-10-11,16.02,16.14,15.39,15.55,380300,15.55 +NASDAQ,ODSY,2005-09-29,17.25,17.50,17.00,17.06,842700,17.06 +NASDAQ,ODSY,2004-01-07,26.35,27.27,26.13,27.27,727500,27.27 +NASDAQ,ODSY,2003-12-23,28.28,28.95,28.13,28.90,498500,28.90 +NASDAQ,ODSY,2003-12-18,29.30,30.03,29.08,30.03,426200,30.03 +NASDAQ,ODSY,2003-08-26,28.70,29.65,28.70,29.05,307400,29.05 +NASDAQ,OBAS,2010-01-27,1.26,1.31,1.24,1.24,6800,1.24 +NASDAQ,OBAS,2009-11-30,1.38,1.38,1.38,1.38,200,1.38 +NASDAQ,OBAS,2009-05-04,1.39,1.45,1.33,1.45,6700,1.45 +NASDAQ,OBAS,2008-09-12,1.45,1.50,1.41,1.50,18100,1.50 +NASDAQ,OBAS,2008-07-01,1.60,1.63,1.60,1.60,36000,1.60 +NASDAQ,OBAS,2008-06-27,1.59,1.64,1.57,1.64,7900,1.64 +NASDAQ,OBAS,2007-09-17,3.50,3.57,3.50,3.57,900,3.57 +NASDAQ,OBAS,2007-06-25,4.58,4.58,4.28,4.33,34000,4.33 +NASDAQ,OBAS,2007-04-09,4.00,4.05,4.00,4.00,8900,4.00 +NASDAQ,OBAS,2006-09-11,2.93,2.96,2.86,2.86,6400,2.86 +NASDAQ,OBAS,2005-12-16,5.10,5.10,4.82,4.95,26700,4.95 +NASDAQ,OBAS,2005-08-01,5.05,5.06,4.95,5.04,13700,5.04 +NASDAQ,OBAS,2005-05-11,5.24,5.33,5.24,5.24,600,5.24 +NASDAQ,OBAS,2005-02-28,6.40,6.63,6.40,6.50,8400,6.50 +NASDAQ,OBAS,2005-01-11,5.60,5.89,5.60,5.89,29100,5.89 +NASDAQ,OBAS,2004-05-11,5.21,5.52,5.21,5.34,68500,5.34 +NASDAQ,OBAS,2004-03-15,6.48,6.75,6.48,6.59,45600,6.59 +NASDAQ,OBAS,2003-05-16,2.89,3.04,2.81,3.04,64200,3.04 +NASDAQ,OBAS,2003-03-10,1.85,2.00,1.85,1.93,249600,1.93 +NASDAQ,OBAS,2003-02-27,1.90,1.90,1.80,1.80,148000,1.80 +NASDAQ,OBAS,2002-07-18,1.92,2.00,1.92,2.00,4900,2.00 +NASDAQ,OBAS,2001-10-16,2.80,2.85,2.75,2.76,27400,2.76 +NASDAQ,OBAS,2000-10-18,13.00,14.19,12.62,13.62,83500,13.62 +NASDAQ,OBAS,2000-02-01,29.00,29.87,28.12,28.19,77500,28.19 +NASDAQ,OBAS,1999-12-06,19.37,19.88,18.25,19.12,484700,19.12 +NASDAQ,OBAS,1999-10-04,6.94,7.88,6.75,7.25,107600,7.25 +NASDAQ,OBAS,1999-09-27,6.38,6.38,6.00,6.25,83600,6.25 +NASDAQ,ONCY,2009-10-07,3.27,3.30,3.15,3.17,131000,3.17 +NASDAQ,ONCY,2008-09-29,1.67,1.67,1.44,1.52,58800,1.52 +NASDAQ,ONCY,2008-02-26,1.97,1.97,1.85,1.97,63800,1.97 +NASDAQ,ONCY,2007-09-11,1.54,1.63,1.54,1.56,29100,1.56 +NASDAQ,ONCY,2007-08-07,1.83,1.83,1.71,1.76,42300,1.76 +NASDAQ,ONCY,2007-01-08,2.35,2.49,2.34,2.46,54300,2.46 +NASDAQ,ONCY,2006-12-12,2.10,2.10,1.94,1.99,28400,1.99 +NASDAQ,ONCY,2006-10-31,2.46,2.46,2.36,2.36,30900,2.36 +NASDAQ,ONCY,2006-08-04,2.26,2.29,2.21,2.29,9100,2.29 +NASDAQ,ONCY,2006-06-14,3.09,3.24,3.05,3.21,35300,3.21 +NASDAQ,ONCY,2006-02-03,4.37,4.42,4.28,4.42,31800,4.42 +NASDAQ,ONCY,2005-08-26,2.76,2.83,2.75,2.79,22400,2.79 +NASDAQ,ONCY,2005-07-28,3.47,3.47,3.20,3.20,83300,3.20 +NASDAQ,ONCY,2005-05-06,3.70,4.02,3.70,3.82,92500,3.82 +NASDAQ,ONCY,2005-04-21,3.70,3.82,3.62,3.77,63600,3.77 +NASDAQ,ONCY,2004-07-13,4.85,4.86,3.42,4.00,852400,4.00 +NASDAQ,ONCY,2004-07-01,5.94,5.94,5.80,5.85,27300,5.85 +NASDAQ,ONCY,2004-04-26,8.04,8.28,7.84,8.18,603000,8.18 +NASDAQ,ONCY,2004-03-18,4.46,4.60,4.35,4.57,118800,4.57 +NASDAQ,ONCY,2003-09-29,3.43,3.50,3.32,3.35,95200,3.35 +NASDAQ,ONCY,2003-09-11,2.65,2.76,2.63,2.76,93200,2.76 +NASDAQ,ONCY,2003-08-04,2.25,2.49,2.25,2.40,31400,2.40 +NASDAQ,ONCY,2003-07-07,2.70,2.75,2.55,2.57,77300,2.57 +NASDAQ,ONCY,2003-02-05,1.13,1.13,1.04,1.04,17000,1.04 +NASDAQ,ONCY,2002-12-12,1.34,1.34,1.29,1.31,9000,1.31 +NASDAQ,ONCY,2002-03-14,2.00,2.00,1.95,1.95,1800,1.95 +NASDAQ,ONCY,2001-10-10,5.08,5.45,5.08,5.45,1300,5.45 +NASDAQ,OCNF,2009-11-04,1.05,1.07,0.98,0.99,2645000,0.99 +NASDAQ,OCNF,2009-09-23,1.53,1.53,1.45,1.45,2743300,1.45 +NASDAQ,OCNF,2009-04-27,1.05,1.09,1.02,1.05,2329800,1.05 +NASDAQ,OCNF,2009-01-22,4.23,4.23,3.96,4.00,271200,4.00 +NASDAQ,OCNF,2008-08-25,19.28,19.35,18.91,18.98,156300,16.93 +NASDAQ,OCNF,2008-02-12,20.20,20.20,19.07,19.94,222800,16.07 +NASDAQ,OCNF,2008-01-17,16.70,16.99,15.66,16.21,182000,13.06 +NASDAQ,OCNF,2007-09-12,22.10,22.11,20.87,21.05,112200,16.64 +NASDAQ,OCNF,2007-07-06,20.41,20.50,20.26,20.31,56800,15.78 +NASDAQ,ONVI,2010-01-07,8.00,8.10,8.00,8.10,1400,8.10 +NASDAQ,ONVI,2008-06-10,5.38,5.47,5.35,5.35,1900,5.35 +NASDAQ,ONVI,2008-04-14,6.30,6.37,6.26,6.29,29800,6.29 +NASDAQ,ONVI,2008-02-14,7.90,8.05,7.90,7.96,900,7.96 +NASDAQ,ONVI,2007-11-14,8.30,8.51,8.25,8.51,5300,8.51 +NASDAQ,ONVI,2007-08-03,8.98,9.05,8.80,9.05,25100,9.05 +NASDAQ,ONVI,2007-06-01,8.21,8.46,8.21,8.40,16100,8.40 +NASDAQ,ONVI,2007-03-15,6.85,7.00,6.85,7.00,3200,7.00 +NASDAQ,ONVI,2006-08-09,5.12,5.37,5.08,5.20,8400,5.20 +NASDAQ,ONVI,2006-07-27,5.34,5.34,5.30,5.30,3000,5.30 +NASDAQ,ONVI,2006-04-20,5.52,5.54,5.40,5.51,12000,5.51 +NASDAQ,ONVI,2006-02-06,5.74,6.00,5.74,6.00,12000,6.00 +NASDAQ,ONVI,2006-01-24,4.41,4.42,4.36,4.42,2600,4.42 +NASDAQ,ONVI,2005-03-28,5.06,5.15,5.06,5.15,3200,5.15 +NASDAQ,ONVI,2004-10-11,5.00,5.11,4.95,5.06,1600,5.06 +NASDAQ,ONVI,2004-03-24,4.15,4.25,4.10,4.12,79900,4.12 +NASDAQ,ONVI,2004-02-12,4.52,4.52,4.39,4.40,16700,4.40 +NASDAQ,ONVI,2003-11-19,3.98,4.25,3.98,4.10,63100,4.10 +NASDAQ,ONVI,2003-06-26,3.54,3.54,3.50,3.50,4600,3.50 +NASDAQ,ONVI,2003-06-20,3.52,3.58,3.40,3.40,6100,3.40 +NASDAQ,ONVI,2002-02-14,0.47,0.47,0.42,0.46,17200,1.66 +NASDAQ,ONVI,2001-07-18,0.69,0.74,0.69,0.72,46900,2.60 +NASDAQ,ONVI,2001-06-05,0.85,0.90,0.80,0.85,387500,3.07 +NASDAQ,ONVI,2000-10-26,2.50,3.13,2.44,2.94,504700,10.59 +NASDAQ,ONVI,2000-09-14,5.78,6.00,5.63,5.81,243100,20.96 +NASDAQ,ONVI,2000-06-13,10.19,10.31,9.00,9.09,812000,32.80 +NASDAQ,ONVI,2000-04-28,9.38,9.69,8.50,8.69,448700,31.33 +NASDAQ,ONVI,2000-04-06,15.00,18.44,13.50,17.00,3076200,61.31 +NASDAQ,ORGN,2009-06-09,0.74,0.80,0.74,0.80,37100,0.80 +NASDAQ,ORGN,2009-04-15,0.60,0.60,0.60,0.60,1100,0.60 +NASDAQ,ORGN,2008-04-21,2.09,2.32,2.07,2.32,41300,2.32 +NASDAQ,ORGN,2007-11-09,5.93,5.97,5.65,5.87,24700,5.78 +NASDAQ,ORGN,2007-11-02,6.00,6.06,5.90,5.91,22300,5.82 +NASDAQ,ORGN,2007-09-25,5.79,5.98,5.77,5.88,9600,5.79 +NASDAQ,ORGN,2007-07-05,7.00,7.02,6.97,7.02,15400,6.82 +NASDAQ,ORGN,2007-05-02,7.18,7.18,7.09,7.14,6000,6.88 +NASDAQ,ORGN,2007-04-27,7.05,7.25,7.02,7.25,250200,6.99 +NASDAQ,ORGN,2007-03-09,6.01,6.02,5.96,5.96,2300,5.71 +NASDAQ,ORGN,2006-10-19,5.70,5.93,5.70,5.87,6300,5.59 +NASDAQ,ORGN,2006-10-04,5.55,5.81,5.50,5.55,24300,5.29 +NASDAQ,ORGN,2005-07-19,7.38,7.50,7.28,7.39,23800,6.85 +NASDAQ,ORGN,2004-09-28,7.35,7.35,7.11,7.34,404900,6.47 +NASDAQ,ORGN,2004-05-28,8.01,8.20,8.00,8.02,22800,7.02 +NASDAQ,ORGN,2004-05-12,8.05,8.06,8.00,8.00,125700,7.00 +NASDAQ,OSIP,2009-12-04,34.42,34.82,34.10,34.35,625500,34.35 +NASDAQ,OSIP,2009-01-30,36.47,36.68,35.55,35.60,728900,35.60 +NASDAQ,OSIP,2009-01-06,38.83,40.00,38.83,39.61,1191800,39.61 +NASDAQ,OSIP,2008-10-10,38.79,39.26,35.67,37.55,2228600,37.55 +NASDAQ,OSIP,2008-09-11,46.68,48.42,46.36,48.25,830500,48.25 +NASDAQ,OSIP,2008-07-16,48.10,48.10,46.57,46.69,2158200,46.69 +NASDAQ,OSIP,2007-09-20,34.77,35.12,34.08,34.13,502800,34.13 +NASDAQ,OSIP,2006-08-03,33.32,34.05,32.88,34.00,772300,34.00 +NASDAQ,OSIP,2006-05-10,26.97,28.10,26.93,27.49,1198300,27.49 +NASDAQ,OSIP,2006-04-24,26.40,26.46,25.78,26.20,1007200,26.20 +NASDAQ,OSIP,2005-09-08,33.45,33.46,32.35,32.54,1572700,32.54 +NASDAQ,OSIP,2004-12-27,73.75,74.26,72.15,72.18,1014400,72.18 +NASDAQ,OSIP,2004-10-08,62.21,62.66,61.51,61.76,773200,61.76 +NASDAQ,OSIP,2004-05-27,84.32,85.30,81.96,82.39,2239600,82.39 +NASDAQ,OSIP,2004-05-07,77.00,77.19,74.31,74.31,4452900,74.31 +NASDAQ,OSIP,2004-02-24,29.67,31.05,29.41,30.23,1145000,30.23 +NASDAQ,OSIP,2004-01-07,32.40,34.09,32.10,34.06,943900,34.06 +NASDAQ,OSIP,2003-10-23,25.99,27.18,25.70,26.11,1109900,26.11 +NASDAQ,OSIP,2003-09-08,35.81,37.25,35.81,37.16,919100,37.16 +NASDAQ,OSIP,2003-05-22,23.90,24.95,23.90,24.90,511000,24.90 +NASDAQ,OSIP,2003-04-08,16.18,17.00,16.02,16.32,202800,16.32 +NASDAQ,OSIP,2002-06-05,27.53,27.75,25.70,26.53,894800,26.53 +NASDAQ,OSIP,2002-04-10,34.70,36.74,34.60,36.72,430400,36.72 +NASDAQ,OSIP,2002-04-01,38.91,38.91,38.02,38.55,270000,38.55 +NASDAQ,OSIP,2002-02-14,41.95,41.95,39.97,39.97,206900,39.97 +NASDAQ,OSIP,2001-04-30,49.38,52.38,49.37,51.34,758800,51.34 +NASDAQ,OSIP,2000-12-28,77.56,82.31,77.50,81.00,443000,81.00 +NASDAQ,OSIP,2000-11-28,66.25,69.56,62.75,62.88,299600,62.88 +NASDAQ,OSIP,2000-10-11,62.38,64.25,59.00,60.81,348900,60.81 +NASDAQ,OSIP,2000-06-16,15.88,16.50,15.12,15.81,54500,15.81 +NASDAQ,OSIP,2000-03-24,20.50,21.06,20.38,20.75,107100,20.75 +NASDAQ,OSIP,1999-07-06,4.25,4.25,4.12,4.25,32100,4.25 +NASDAQ,OSIP,1999-02-18,3.50,3.62,3.50,3.50,7400,3.50 +NASDAQ,OSIP,1998-10-15,2.38,2.50,2.25,2.30,148100,2.30 +NASDAQ,OSIP,1998-05-13,7.31,7.31,7.12,7.12,34100,7.12 +NASDAQ,OSIP,1998-03-19,6.19,6.75,6.19,6.56,97400,6.56 +NASDAQ,OSIP,1997-09-15,11.00,11.25,10.50,11.12,234500,11.12 +NASDAQ,OSIP,1997-04-24,4.37,4.63,4.37,4.63,14800,4.63 +NASDAQ,OSIP,1997-03-05,7.00,7.00,6.62,6.88,51400,6.88 +NASDAQ,OSIP,1996-11-04,7.00,7.37,7.00,7.19,30500,7.19 +NASDAQ,OSIP,1995-10-10,5.75,6.13,5.62,5.75,92200,5.75 +NASDAQ,OSIP,1995-09-26,4.88,5.38,4.69,5.19,124900,5.19 +NASDAQ,OSIP,1995-09-08,7.12,7.12,6.88,6.95,165200,6.95 +NASDAQ,OSIP,1995-07-25,3.88,3.88,3.75,3.75,28500,3.75 +NASDAQ,OSIP,1995-06-27,4.63,4.63,4.37,4.37,60200,4.37 +NASDAQ,OSIP,1994-08-26,2.75,3.00,2.75,2.87,5800,2.87 +NASDAQ,OSIP,1994-04-08,3.25,3.25,3.13,3.25,25800,3.25 +NASDAQ,OSIP,1993-11-15,4.00,4.12,4.00,4.06,17200,4.06 +NASDAQ,OSIP,1993-03-24,5.12,5.50,5.12,5.25,17700,5.25 +NASDAQ,OSIP,1993-01-26,6.25,6.50,6.00,6.38,78000,6.38 +NASDAQ,OSIP,1992-12-16,6.38,6.38,6.00,6.25,212200,6.25 +NASDAQ,OSIP,1992-01-21,8.75,8.75,8.12,8.12,362600,8.12 +NASDAQ,OSIP,1991-09-20,6.75,7.00,6.62,6.81,99600,6.81 +NASDAQ,OSIP,1991-09-12,5.50,5.62,5.19,5.38,28900,5.38 +NASDAQ,OSIP,1991-03-19,3.75,4.00,3.75,3.94,55800,3.94 +NASDAQ,OSIP,1990-08-31,1.63,1.75,1.63,1.63,8300,1.63 +NASDAQ,OSIP,1990-08-10,1.81,1.88,1.81,1.88,19000,1.88 +NASDAQ,OSIP,1990-05-10,1.69,1.88,1.69,1.88,5900,1.88 +NASDAQ,OSIP,1990-04-11,1.75,1.81,1.75,1.75,11100,1.75 +NASDAQ,OSIP,1990-04-03,1.81,1.88,1.81,1.88,5600,1.88 +NASDAQ,OPXA,2009-09-25,3.68,4.08,3.50,3.73,720400,3.73 +NASDAQ,OPXA,2008-10-14,0.21,0.23,0.20,0.20,20700,0.20 +NASDAQ,OPXA,2008-07-18,1.35,1.40,1.33,1.38,27200,1.38 +NASDAQ,OPXA,2008-03-20,1.19,1.19,1.00,1.00,2600,1.00 +NASDAQ,OPXA,2006-07-06,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,OPXA,2006-04-27,0.83,0.85,0.79,0.82,4300,8.20 +NASDAQ,OPXA,2005-10-10,1.15,1.20,1.12,1.20,100,12.00 +NASDAQ,OPXA,2005-08-31,1.15,1.25,1.13,1.19,1400,11.90 +NASDAQ,OPXA,2005-05-10,4.80,5.25,4.80,5.25,000,52.50 +NASDAQ,OPXA,2005-03-02,4.50,4.90,4.50,4.50,100,45.00 +NASDAQ,OPXA,2005-01-27,8.65,8.65,8.50,8.50,100,85.00 +NASDAQ,OPXA,2004-11-18,8.00,8.00,8.00,8.00,000,80.00 +NASDAQ,OPXA,2004-09-29,8.00,8.00,8.00,8.00,000,80.00 +NASDAQ,OPXA,2004-09-01,6.75,6.75,6.75,6.75,000,67.50 +NASDAQ,ORCC,2009-08-25,5.90,6.47,5.85,6.19,122600,6.19 +NASDAQ,ORCC,2008-02-19,10.09,10.33,9.67,9.75,83900,9.75 +NASDAQ,ORCC,2007-01-29,9.86,10.35,9.79,9.86,666400,9.86 +NASDAQ,ORCC,2007-01-16,9.32,9.76,9.30,9.70,293500,9.70 +NASDAQ,ORCC,2005-09-19,10.13,10.15,9.95,9.99,58900,9.99 +NASDAQ,ORCC,2005-06-08,11.02,11.33,11.02,11.13,237600,11.13 +NASDAQ,ORCC,2004-05-28,7.23,7.43,7.10,7.38,80400,7.38 +NASDAQ,ORCC,2004-04-02,6.63,6.74,6.27,6.65,17000,6.65 +NASDAQ,ORCC,2004-01-08,7.30,7.50,7.09,7.30,78100,7.30 +NASDAQ,ORCC,2003-12-04,6.36,6.58,6.36,6.56,32600,6.56 +NASDAQ,ORCC,2003-04-17,3.14,3.14,2.97,2.99,10100,2.99 +NASDAQ,ORCC,2003-03-10,2.80,2.84,2.79,2.80,4200,2.80 +NASDAQ,ORCC,2002-12-16,4.12,4.14,3.95,4.09,39500,4.09 +NASDAQ,ORCC,2002-10-18,3.25,3.25,3.20,3.20,30500,3.20 +NASDAQ,ORCC,2002-09-04,2.88,2.89,2.88,2.89,400,2.89 +NASDAQ,ORCC,2002-04-30,3.75,3.75,3.40,3.50,19900,3.50 +NASDAQ,ORCC,2002-02-13,3.20,3.20,3.01,3.10,24000,3.10 +NASDAQ,ORCC,2001-10-12,1.25,1.35,1.11,1.33,31700,1.33 +NASDAQ,ORCC,2000-12-19,2.06,2.31,2.06,2.31,14300,2.31 +NASDAQ,ORCC,2000-01-12,14.81,14.81,13.12,13.37,66700,13.37 +NASDAQ,ORCC,1999-07-12,14.38,14.50,13.56,13.56,26000,13.56 +NASDAQ,OKSBP,2009-10-05,26.25,26.25,26.25,26.25,000,25.61 +NASDAQ,OKSBP,2009-03-09,24.50,24.50,23.40,23.40,4600,21.08 +NASDAQ,OKSBP,2009-01-29,26.00,26.00,26.00,26.00,000,23.43 +NASDAQ,OTTR,2010-02-08,20.76,20.76,20.39,20.56,162800,20.56 +NASDAQ,OTTR,2009-08-28,24.55,24.61,23.82,24.01,66600,23.71 +NASDAQ,OTTR,2009-04-16,22.60,22.82,22.29,22.60,232600,21.72 +NASDAQ,OTTR,2007-07-10,32.79,33.13,31.68,31.70,104500,28.40 +NASDAQ,OTTR,2007-06-04,32.62,33.04,32.62,32.86,91400,29.44 +NASDAQ,OTTR,2007-03-19,33.17,33.74,33.02,33.73,109600,29.95 +NASDAQ,OTTR,2006-07-13,27.48,27.77,27.03,27.04,55100,23.33 +NASDAQ,OTTR,2005-09-15,30.89,31.32,30.76,31.05,79200,26.04 +NASDAQ,OTTR,2005-08-23,27.97,28.64,27.68,28.17,58200,23.62 +NASDAQ,OTTR,2005-02-25,25.11,25.39,25.09,25.34,45700,20.80 +NASDAQ,OTTR,2005-02-24,25.14,25.34,24.96,25.34,59500,20.80 +NASDAQ,OTTR,2005-02-09,25.03,25.21,24.80,24.86,79100,20.17 +NASDAQ,OTTR,2004-10-01,25.43,25.97,25.41,25.97,34200,20.86 +NASDAQ,OTTR,2004-07-08,25.77,26.15,25.51,25.52,53700,20.27 +NASDAQ,OTTR,2004-05-04,26.70,26.74,26.32,26.42,34000,20.75 +NASDAQ,OTTR,2003-06-11,28.49,28.49,27.70,28.19,38300,21.48 +NASDAQ,OTTR,2002-05-02,33.75,33.99,32.66,33.66,51700,24.43 +NASDAQ,OTTR,2001-12-07,29.29,29.30,28.93,29.28,32700,21.06 +NASDAQ,OTTR,2000-08-30,20.81,20.94,20.81,20.94,7500,14.34 +NASDAQ,OTTR,2000-08-18,21.00,21.00,20.81,20.81,12700,14.25 +NASDAQ,OTTR,1999-10-11,40.48,40.72,39.99,40.05,10800,13.05 +NASDAQ,OTTR,1999-04-09,36.63,39.72,36.63,39.18,40200,12.44 +NASDAQ,OTTR,1999-01-27,37.58,38.05,36.99,37.11,25800,11.63 +NASDAQ,OTTR,1998-12-24,35.70,36.17,35.70,35.81,1200,11.22 +NASDAQ,OTTR,1998-11-06,36.66,37.12,36.66,37.12,10400,11.48 +NASDAQ,OTTR,1998-04-06,33.65,34.10,33.65,33.65,18400,10.10 +NASDAQ,OTTR,1998-02-10,33.89,34.00,33.55,33.55,4600,9.93 +NASDAQ,OTTR,1997-09-16,29.14,29.58,29.14,29.14,20200,8.49 +NASDAQ,OTTR,1996-11-08,26.99,27.41,26.58,26.58,4400,7.23 +NASDAQ,OTTR,1996-06-18,27.86,28.27,27.86,27.86,26400,7.46 +NASDAQ,OTTR,1995-10-12,27.62,27.62,27.22,27.32,34400,6.98 +NASDAQ,OTTR,1995-08-11,26.63,27.02,26.43,26.83,9200,6.85 +NASDAQ,OTTR,1995-04-28,25.17,25.75,25.17,25.36,2400,6.26 +NASDAQ,OTTR,1994-11-22,23.32,23.32,23.13,23.32,15400,5.66 +NASDAQ,OTTR,1993-05-21,23.48,24.00,23.48,24.00,14600,5.22 +NASDAQ,OTTR,1993-04-06,27.55,28.25,27.55,28.25,9000,6.04 +NASDAQ,OTTR,1993-03-31,27.38,27.38,26.69,26.86,15000,5.75 +NASDAQ,OTTR,1993-02-19,24.09,24.09,23.74,23.74,9000,5.08 +NASDAQ,OTTR,1992-11-30,21.57,22.26,21.57,21.74,11400,4.57 +NASDAQ,OTTR,1992-08-04,22.55,22.55,22.22,22.55,20200,4.57 +NASDAQ,OTTR,1992-04-01,22.94,22.94,22.28,22.61,15000,4.50 +NASDAQ,OTTR,1992-02-14,22.94,22.94,22.61,22.94,21200,4.56 +NASDAQ,OTTR,1992-02-05,21.68,22.17,21.68,22.17,46600,4.33 +NASDAQ,OTTR,1991-11-21,18.59,18.75,18.10,18.75,56800,3.66 +NASDAQ,OTTR,1991-05-13,18.51,18.51,18.02,18.02,4400,3.45 +NASDAQ,OTTR,1991-03-20,17.61,17.61,17.13,17.61,11600,3.29 +NASDAQ,OTTR,1991-03-12,17.13,17.29,16.65,16.97,29400,3.17 +NASDAQ,OTTR,1990-12-21,16.40,16.71,16.40,16.71,7400,3.05 +NASDAQ,OTTR,1990-10-10,14.62,14.92,14.62,14.62,11000,2.60 +NASDAQ,OTTR,1990-08-15,15.00,15.00,14.85,14.85,5600,2.64 +NASDAQ,OTTR,1990-07-11,14.84,14.99,14.68,14.68,46400,2.54 +NASDAQ,OLBK,2009-12-30,6.10,6.10,6.10,6.10,1500,6.10 +NASDAQ,OLBK,2009-07-29,6.00,6.00,6.00,6.00,500,5.95 +NASDAQ,OLBK,2009-04-16,5.76,5.76,5.75,5.75,1000,5.67 +NASDAQ,OLBK,2008-12-24,6.67,6.67,6.22,6.22,800,6.09 +NASDAQ,OLBK,2008-08-07,6.86,6.86,6.86,6.86,000,6.67 +NASDAQ,OLBK,2008-03-24,8.42,8.42,8.39,8.39,26100,8.12 +NASDAQ,OLBK,2007-09-24,9.74,9.74,9.74,9.74,1500,9.36 +NASDAQ,OLBK,2007-09-04,9.75,9.75,9.75,9.75,000,9.34 +NASDAQ,OLBK,2006-09-27,11.21,11.21,11.20,11.20,200,10.64 +NASDAQ,OLBK,2006-06-29,11.81,11.81,11.81,11.81,400,11.19 +NASDAQ,OLBK,2006-05-02,11.70,11.70,11.70,11.70,200,11.06 +NASDAQ,OLBK,2006-03-23,12.00,12.00,12.00,12.00,000,11.34 +NASDAQ,OLBK,2005-11-25,10.30,10.30,10.30,10.30,000,9.69 +NASDAQ,OLBK,2004-06-25,10.44,10.44,10.44,10.44,000,8.08 +NASDAQ,OLBK,2004-05-26,10.90,10.90,10.60,10.60,8400,8.18 +NASDAQ,OLBK,2003-10-10,30.00,30.00,30.00,30.00,000,7.69 +NASDAQ,OVRL,2009-06-01,0.61,0.63,0.61,0.62,1100,1.86 +NASDAQ,OVRL,2009-01-06,0.29,0.31,0.29,0.31,1200,0.93 +NASDAQ,OVRL,2008-09-11,0.80,0.83,0.77,0.82,2100,2.46 +NASDAQ,OVRL,2008-08-12,1.10,1.12,1.08,1.08,1000,3.24 +NASDAQ,OVRL,2007-07-13,2.25,2.45,2.25,2.41,18100,7.23 +NASDAQ,OVRL,2007-03-28,4.11,4.11,4.01,4.03,3100,12.09 +NASDAQ,OVRL,2007-01-24,4.02,4.05,3.92,3.96,6900,11.88 +NASDAQ,OVRL,2006-06-29,6.65,7.00,6.65,6.92,6400,20.76 +NASDAQ,OVRL,2006-04-20,9.23,9.30,9.07,9.14,12300,27.42 +NASDAQ,OVRL,2006-02-09,8.51,8.70,8.46,8.68,16900,26.04 +NASDAQ,OVRL,2005-12-29,8.13,8.15,7.95,7.99,10300,23.97 +NASDAQ,OVRL,2005-11-14,8.71,8.71,8.44,8.48,8000,25.44 +NASDAQ,OVRL,2005-09-23,8.05,8.12,7.82,7.88,18700,23.64 +NASDAQ,OVRL,2005-04-22,10.49,12.30,10.27,11.22,218700,33.66 +NASDAQ,OVRL,2004-09-27,13.76,14.08,13.60,13.65,20600,40.95 +NASDAQ,OVRL,2004-07-28,11.99,12.04,11.91,12.00,27200,36.00 +NASDAQ,OVRL,2004-07-08,12.93,13.00,12.56,12.63,54800,37.89 +NASDAQ,OVRL,2004-07-07,12.73,13.15,12.67,13.05,76300,39.15 +NASDAQ,OVRL,2004-05-06,15.51,15.51,15.14,15.29,27500,45.87 +NASDAQ,OVRL,2003-09-09,15.82,15.82,15.28,15.50,39300,46.50 +NASDAQ,OVRL,2003-07-24,19.54,20.50,19.40,19.89,23900,59.67 +NASDAQ,OVRL,2003-03-10,14.49,14.75,14.41,14.51,9400,43.53 +NASDAQ,OVRL,2002-09-25,11.05,11.29,10.97,11.06,15200,33.18 +NASDAQ,OVRL,2002-08-21,12.05,12.45,11.54,12.11,30000,36.33 +NASDAQ,OVRL,2002-08-09,9.82,10.40,9.38,10.01,77600,30.03 +NASDAQ,OVRL,2001-11-20,8.81,8.84,8.50,8.73,9700,26.19 +NASDAQ,OVRL,2001-09-10,5.93,6.18,5.90,5.94,6700,17.82 +NASDAQ,OVRL,2001-08-14,6.77,6.99,6.77,6.84,3200,20.52 +NASDAQ,OVRL,2001-06-14,6.10,6.24,6.08,6.15,4800,18.45 +NASDAQ,OVRL,2000-03-08,11.81,11.87,11.37,11.69,51700,35.06 +NASDAQ,OVRL,1999-08-19,6.00,6.00,5.94,6.00,7900,18.00 +NASDAQ,OVRL,1999-04-23,6.00,6.19,5.87,6.12,20900,18.37 +NASDAQ,OVRL,1999-04-09,7.87,8.50,7.87,8.44,46400,25.31 +NASDAQ,OVRL,1998-11-11,5.75,5.75,5.47,5.50,25700,16.50 +NASDAQ,OVRL,1998-06-25,4.62,5.12,4.62,5.06,67300,15.19 +NASDAQ,OVRL,1998-06-12,5.03,5.12,5.00,5.00,17100,15.00 +NASDAQ,OVRL,1998-05-12,5.16,5.16,5.00,5.12,73600,15.37 +NASDAQ,OVRL,1998-04-24,5.00,5.12,5.00,5.03,50200,15.09 +NASDAQ,OVRL,1998-03-23,5.87,6.50,5.81,6.00,47300,18.00 +NASDAQ,OVRL,1997-10-03,8.00,8.09,7.75,7.87,17400,23.62 +NASDAQ,OVRL,1997-07-17,5.87,5.87,5.62,5.87,6600,17.62 +NASDAQ,ONAV,2009-12-18,2.84,2.92,2.63,2.73,257500,2.73 +NASDAQ,ONAV,2009-11-20,3.85,3.93,3.75,3.84,54800,3.84 +NASDAQ,ONAV,2009-09-23,3.36,3.40,3.30,3.30,192500,3.30 +NASDAQ,ONAV,2009-06-18,4.08,4.35,4.01,4.28,60100,4.28 +NASDAQ,ONAV,2009-06-11,5.22,5.22,5.07,5.17,109500,5.17 +NASDAQ,ONAV,2009-02-11,7.60,7.72,7.43,7.57,26300,7.01 +NASDAQ,ONAV,2008-10-31,5.40,5.78,4.72,5.58,227500,4.86 +NASDAQ,ONAV,2008-06-11,17.68,17.75,17.13,17.58,96300,14.81 +NASDAQ,ONAV,2008-02-11,16.31,16.50,16.16,16.33,83700,13.03 +NASDAQ,ONAV,2007-11-14,17.24,17.65,17.04,17.39,107000,13.88 +NASDAQ,ONAV,2006-05-08,15.84,16.00,15.70,15.90,24400,11.04 +NASDAQ,OTT,2009-12-14,15.02,15.02,14.26,14.50,49400,14.50 +NASDAQ,OTT,2009-09-29,12.65,12.86,12.50,12.54,17000,12.20 +NASDAQ,OTT,2009-08-21,12.65,12.95,12.57,12.90,33200,12.16 +NASDAQ,OTT,2009-07-06,11.69,11.70,11.01,11.12,29400,10.48 +NASDAQ,OTT,2009-02-13,9.32,9.50,9.32,9.48,12500,8.22 +NASDAQ,OTT,2008-10-08,9.33,9.74,8.20,8.90,133000,7.35 +NASDAQ,OTT,2007-06-22,20.80,20.90,20.60,20.83,10400,15.16 +NASDAQ,OTT,2006-09-11,18.90,19.50,18.81,18.90,40300,12.67 +NASDAQ,OTT,2006-06-16,17.75,17.76,17.50,17.55,33300,11.77 +NASDAQ,OTT,2005-12-21,15.95,15.97,15.51,15.76,45200,10.06 +NASDAQ,OTT,2005-07-21,15.22,15.38,15.21,15.37,9100,9.32 +NASDAQ,OZRK,2009-11-10,25.39,25.75,25.26,25.31,79700,25.19 +NASDAQ,OZRK,2009-10-29,23.03,23.03,22.52,22.75,255000,22.64 +NASDAQ,OZRK,2009-08-13,25.58,25.95,25.20,25.34,44800,25.08 +NASDAQ,OZRK,2009-04-22,24.90,25.60,23.74,25.03,201500,24.52 +NASDAQ,OZRK,2008-06-02,24.31,24.42,23.16,23.88,136500,23.00 +NASDAQ,OZRK,2006-12-22,32.67,32.87,32.58,32.70,5800,30.70 +NASDAQ,OZRK,2006-12-18,32.97,33.00,32.55,32.62,35600,30.63 +NASDAQ,OZRK,2006-08-18,32.01,32.01,31.59,31.87,16700,29.83 +NASDAQ,OZRK,2006-06-22,32.66,32.85,32.19,32.31,124500,30.14 +NASDAQ,OZRK,2005-12-20,36.38,36.94,36.32,36.38,22000,33.75 +NASDAQ,OZRK,2005-10-19,33.15,34.17,32.93,34.17,60800,31.60 +NASDAQ,OZRK,2005-08-09,33.25,33.69,33.08,33.35,44100,30.84 +NASDAQ,OZRK,2005-08-01,33.53,33.93,33.32,33.75,33700,31.21 +NASDAQ,OZRK,2005-04-08,32.04,32.23,31.60,31.66,47200,29.11 +NASDAQ,OZRK,2004-12-10,34.00,35.17,34.00,34.72,107000,31.85 +NASDAQ,OZRK,2004-09-23,28.42,28.56,28.15,28.37,71300,25.96 +NASDAQ,OZRK,2004-02-27,23.60,24.43,23.50,24.34,46700,22.14 +NASDAQ,OZRK,2003-03-10,27.81,28.29,27.81,28.19,14800,12.66 +NASDAQ,OZRK,2003-02-18,27.40,27.76,27.40,27.76,10200,12.47 +NASDAQ,OZRK,2002-04-12,32.10,32.60,31.15,31.50,55200,6.96 +NASDAQ,OZRK,2002-02-27,28.33,28.33,27.56,28.24,4000,6.24 +NASDAQ,OZRK,2001-11-13,25.19,25.25,24.75,24.75,9600,5.45 +NASDAQ,OZRK,2001-11-05,23.20,23.50,22.96,23.10,16800,5.08 +NASDAQ,OZRK,2001-10-09,21.89,21.99,20.65,21.15,9600,4.66 +NASDAQ,OZRK,2001-06-28,19.85,19.85,19.85,19.85,000,4.32 +NASDAQ,OZRK,2001-06-27,20.00,20.00,19.80,19.85,41600,4.32 +NASDAQ,OZRK,2001-06-06,18.60,18.80,18.50,18.80,20800,4.09 +NASDAQ,OZRK,2001-01-03,12.62,13.50,12.62,13.50,5600,2.89 +NASDAQ,OZRK,2000-11-16,11.56,11.56,11.56,11.56,000,2.48 +NASDAQ,OZRK,2000-10-13,11.62,12.00,11.62,12.00,2400,2.57 +NASDAQ,OZRK,2000-10-04,11.88,12.06,11.88,12.06,9600,2.58 +NASDAQ,OZRK,2000-06-19,17.50,17.50,17.25,17.25,3600,3.63 +NASDAQ,OZRK,2000-05-17,18.00,18.00,17.75,17.75,800,3.74 +NASDAQ,OZRK,2000-05-08,16.88,17.38,16.88,17.25,4400,3.63 +NASDAQ,OZRK,2000-01-26,18.62,18.62,18.25,18.50,2400,3.87 +NASDAQ,OZRK,1999-05-17,19.18,19.18,18.50,18.69,4800,3.85 +NASDAQ,OZRK,1998-10-01,22.35,23.32,22.35,23.32,2400,4.74 +NASDAQ,OZRK,1998-08-06,25.27,25.51,25.02,25.39,14400,5.16 +NASDAQ,OZRK,1998-07-07,29.70,30.07,29.34,30.07,8000,6.10 +NASDAQ,OZRK,1998-04-23,34.19,34.67,32.98,33.95,38400,6.89 +NASDAQ,OZRK,1998-02-17,27.59,27.59,26.62,26.62,18400,5.39 +NASDAQ,OZRK,1997-12-12,23.31,25.00,22.95,24.40,58400,4.93 +NASDAQ,OZRK,1997-11-11,19.57,19.57,19.57,19.57,7200,3.95 +NASDAQ,OZRK,1997-07-25,17.39,17.63,17.15,17.27,102400,3.49 +NASDAQ,ORRF,2010-01-13,33.61,34.86,33.61,34.53,6500,34.53 +NASDAQ,ORRF,2009-12-15,35.63,36.07,33.22,33.22,8500,33.22 +NASDAQ,ORRF,2009-11-23,31.24,33.12,31.24,32.47,7200,32.47 +NASDAQ,ORRF,2009-09-01,37.50,37.85,35.31,35.91,12500,35.67 +NASDAQ,ORRF,2009-05-29,29.81,30.79,29.81,30.79,1300,30.40 +NASDAQ,ORRF,2008-04-10,30.05,30.05,30.05,30.05,1100,28.55 +NASDAQ,ORRF,2008-01-30,29.50,29.50,29.50,29.50,000,27.83 +NASDAQ,ORRF,2007-12-31,30.00,30.00,30.00,30.00,1100,28.31 +NASDAQ,ORRF,2007-12-24,30.00,30.00,30.00,30.00,500,28.31 +NASDAQ,ORRF,2007-08-09,30.75,31.00,30.75,31.00,800,29.06 +NASDAQ,ORRF,2006-07-05,37.25,37.25,37.25,37.25,000,32.28 +NASDAQ,ORRF,2006-01-24,35.65,35.65,35.25,35.65,1000,30.56 +NASDAQ,ORRF,2006-01-12,34.55,35.00,34.55,35.00,1500,30.00 +NASDAQ,ORRF,2005-10-26,36.75,36.75,36.75,36.75,400,31.36 +NASDAQ,ORRF,2005-10-24,36.20,36.25,36.20,36.25,2700,30.93 +NASDAQ,ORRF,2005-04-14,41.00,41.50,41.00,41.50,200,33.48 +NASDAQ,ORRF,2005-03-18,41.75,41.75,41.75,41.75,700,33.57 +NASDAQ,ORRF,2005-01-26,49.00,49.00,49.00,49.00,000,39.40 +NASDAQ,ORRF,2004-05-14,40.05,41.00,40.05,41.00,600,32.67 +NASDAQ,ORRF,2003-03-27,48.50,48.50,48.50,48.50,000,18.14 +NASDAQ,ORRF,2003-03-19,48.50,48.50,48.50,48.50,000,18.14 +NASDAQ,ORRF,2002-12-17,47.00,47.00,47.00,47.00,200,17.51 +NASDAQ,ORRF,2002-10-23,47.00,47.00,47.00,47.00,000,17.51 +NASDAQ,ORRF,2002-06-13,44.00,44.00,44.00,44.00,000,16.26 +NASDAQ,ORRF,2002-03-04,41.00,41.00,41.00,41.00,000,15.09 +NASDAQ,ORRF,2001-12-31,39.00,39.00,39.00,39.00,000,14.35 +NASDAQ,ORRF,2001-06-27,40.10,40.10,40.10,40.10,000,13.89 +NASDAQ,ORRF,2000-05-17,38.00,38.00,38.00,38.00,000,13.11 +NASDAQ,ORRF,1999-08-23,35.50,35.50,35.50,35.50,000,11.35 +NASDAQ,OCCF,2010-01-19,3.20,3.20,3.14,3.14,1100,3.14 +NASDAQ,OCCF,2010-01-11,3.39,3.39,3.23,3.23,300,3.23 +NASDAQ,OCCF,2009-10-05,3.24,3.35,3.07,3.13,6700,3.13 +NASDAQ,OCCF,2009-04-16,2.55,2.76,2.55,2.76,5400,2.76 +NASDAQ,OCCF,2009-02-17,2.33,2.35,2.32,2.35,600,2.35 +NASDAQ,OCCF,2007-11-20,4.05,4.09,3.87,4.02,12700,4.02 +NASDAQ,OCCF,2007-07-12,5.19,5.19,5.14,5.19,3700,5.19 +NASDAQ,OCCF,2007-07-02,5.10,5.15,5.10,5.15,2600,5.15 +NASDAQ,OCCF,2007-06-04,5.10,5.13,5.07,5.11,800,5.11 +NASDAQ,OCCF,2006-12-26,4.54,4.64,4.53,4.64,10800,4.64 +NASDAQ,OCCF,2006-12-08,4.65,4.80,4.40,4.80,3900,4.80 +NASDAQ,OCCF,2006-11-15,4.67,4.85,4.67,4.85,1600,4.85 +NASDAQ,OCCF,2006-09-06,5.27,5.32,5.24,5.24,2500,5.24 +NASDAQ,OCCF,2006-08-14,3.50,3.56,3.41,3.55,19000,3.55 +NASDAQ,OCCF,2005-08-17,6.65,6.77,6.60,6.60,19600,6.60 +NASDAQ,OCCF,2005-02-24,5.10,5.11,4.99,5.00,3100,5.00 +NASDAQ,OCCF,2004-07-22,4.26,4.50,4.26,4.41,10200,4.41 +NASDAQ,OCCF,2004-05-03,5.55,5.71,5.55,5.59,4000,5.59 +NASDAQ,OCCF,2003-10-06,7.11,7.39,7.11,7.30,12000,7.30 +NASDAQ,OCCF,2003-04-28,4.66,4.80,4.40,4.59,15800,4.59 +NASDAQ,OCCF,2003-01-10,2.38,2.40,2.19,2.40,15300,2.40 +NASDAQ,OCCF,2002-07-26,0.36,0.38,0.28,0.31,464800,2.48 +NASDAQ,OCCF,2002-02-21,0.84,0.84,0.72,0.80,453300,6.40 +NASDAQ,OCCF,2001-05-21,12.64,12.64,12.00,12.36,14000,98.88 +NASDAQ,OCCF,2001-05-16,12.33,12.34,12.08,12.27,19000,98.16 +NASDAQ,OCCF,2000-07-26,29.94,30.06,28.88,29.75,44100,158.67 +NASDAQ,OCCF,1999-11-17,15.94,16.00,15.62,16.00,50700,85.33 +NASDAQ,OCCF,1999-10-11,10.44,10.75,10.37,10.75,5600,57.33 +NASDAQ,OCCF,1999-03-22,10.75,10.75,10.50,10.75,8200,57.33 +NASDAQ,OCCF,1999-02-08,12.62,13.00,12.62,12.69,8000,67.67 +NASDAQ,OCCF,1999-02-01,12.62,12.88,12.50,12.50,4500,66.67 +NASDAQ,OCCF,1998-10-28,12.00,12.50,11.87,12.25,31200,65.33 +NASDAQ,OCCF,1998-09-28,10.00,11.50,10.00,11.38,80700,60.67 +NASDAQ,OCCF,1998-07-16,9.88,9.94,9.75,9.94,14700,53.00 +NASDAQ,OCCF,1997-12-31,8.38,8.38,8.12,8.19,146100,43.67 +NASDAQ,OCCF,1997-12-01,9.19,9.25,9.00,9.00,29700,48.00 +NASDAQ,OCCF,1997-06-06,9.75,9.75,7.12,9.00,226000,48.00 +NASDAQ,OCCF,1997-03-13,13.50,13.63,12.88,13.00,60800,69.33 +NASDAQ,OCCF,1996-12-06,12.00,12.50,11.75,12.25,60300,65.33 +NASDAQ,OMEX,2008-10-17,3.76,4.05,3.65,3.70,424800,3.70 +NASDAQ,OMEX,2008-05-23,4.67,4.67,4.42,4.54,99300,4.54 +NASDAQ,OMEX,2007-11-28,5.58,5.76,5.51,5.75,158900,5.75 +NASDAQ,OMEX,2007-06-01,6.60,6.85,6.60,6.85,535300,6.85 +NASDAQ,OMEX,2007-04-03,3.75,3.75,3.53,3.67,58600,3.67 +NASDAQ,OMEX,2006-11-30,3.10,3.19,3.05,3.17,34800,3.17 +NASDAQ,OMEX,2006-10-20,2.86,2.98,2.85,2.98,40500,2.98 +NASDAQ,OMEX,2006-02-22,3.60,3.71,3.60,3.70,143100,3.70 +NASDAQ,OMEX,2005-11-25,3.10,3.14,3.06,3.13,19400,3.13 +NASDAQ,OMEX,2005-08-08,4.95,5.26,4.95,5.11,233800,5.11 +NASDAQ,OMEX,2005-02-17,2.30,2.42,2.28,2.30,39100,2.30 +NASDAQ,OMEX,2004-10-15,2.48,2.49,2.35,2.49,45100,2.49 +NASDAQ,OMEX,2004-07-21,2.88,2.96,2.85,2.87,52500,2.87 +NASDAQ,OMEX,2004-04-05,4.93,4.94,4.85,4.88,34100,4.88 +NASDAQ,OMEX,2004-01-12,5.06,5.06,4.95,4.98,69700,4.98 +NASDAQ,OMEX,2004-01-07,5.00,5.01,4.85,4.89,100700,4.89 +NASDAQ,OMEX,2003-08-29,3.34,3.48,3.33,3.48,52300,3.48 +NASDAQ,OMEX,2003-06-06,1.15,1.18,1.14,1.18,13700,1.18 +NASDAQ,OMEX,2002-09-06,1.11,1.11,1.05,1.10,37800,1.10 +NASDAQ,OMEX,2002-06-14,1.01,1.01,0.98,0.99,10800,0.99 +NASDAQ,OMEX,2000-11-22,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,OMEX,2000-10-11,0.25,0.31,0.25,0.31,3000,0.31 +NASDAQ,OMEX,2000-05-22,0.88,1.22,0.81,0.81,41500,0.81 +NASDAQ,OMEX,2000-05-10,0.66,0.75,0.66,0.66,22500,0.66 +NASDAQ,OXPS,2009-06-29,15.97,16.09,15.88,15.94,208000,15.94 +NASDAQ,OXPS,2009-06-17,15.78,15.91,15.40,15.59,687100,15.59 +NASDAQ,OXPS,2009-01-22,12.16,12.26,11.56,11.82,342800,11.73 +NASDAQ,OXPS,2008-06-24,22.83,23.28,22.30,22.57,741100,22.18 +NASDAQ,OXPS,2008-06-16,24.02,24.90,24.01,24.67,637100,24.16 +NASDAQ,OXPS,2008-06-04,22.42,23.04,22.20,22.73,695400,22.26 +NASDAQ,OXPS,2008-04-07,21.84,22.26,21.23,21.41,694200,20.97 +NASDAQ,OXPS,2008-02-07,23.81,24.85,23.22,24.47,1263400,23.86 +NASDAQ,OXPS,2007-10-08,27.70,27.76,27.23,27.74,554700,27.00 +NASDAQ,OXPS,2007-09-28,26.05,26.29,25.65,26.14,4533200,25.44 +NASDAQ,OXPS,2007-09-26,25.78,26.24,25.56,25.99,616100,25.30 +NASDAQ,OXPS,2007-02-09,24.69,24.69,23.91,24.24,581500,23.41 +NASDAQ,OXPS,2007-01-31,22.88,23.90,22.70,23.75,2478000,22.94 +NASDAQ,OXPS,2006-08-28,25.20,25.75,25.02,25.66,360700,24.69 +NASDAQ,OXPS,2006-08-24,25.74,26.05,25.41,25.53,521500,24.57 +NASDAQ,OXPS,2006-08-17,26.83,27.78,26.83,27.49,408600,26.45 +NASDAQ,OXPS,2006-03-29,28.76,29.29,28.56,29.15,743700,28.00 +NASDAQ,OXPS,2006-01-03,24.73,25.65,24.25,25.46,442900,24.41 +NASDAQ,OXPS,2005-02-02,20.22,20.22,19.95,19.97,543300,19.02 +NASDAQ,OPNT,2008-07-18,9.91,9.91,9.49,9.53,40500,9.27 +NASDAQ,OPNT,2008-01-22,8.55,8.97,8.34,8.55,43800,8.32 +NASDAQ,OPNT,2007-11-21,8.55,8.95,8.51,8.75,80000,8.51 +NASDAQ,OPNT,2007-05-29,11.33,11.45,11.04,11.15,222300,10.85 +NASDAQ,OPNT,2007-03-09,14.44,14.62,14.01,14.17,52600,13.79 +NASDAQ,OPNT,2006-12-26,14.89,15.21,14.81,14.85,51400,14.45 +NASDAQ,OPNT,2006-10-16,15.21,15.21,14.55,14.78,84200,14.38 +NASDAQ,OPNT,2006-07-13,12.89,13.03,11.60,11.66,122000,11.34 +NASDAQ,OPNT,2005-11-09,8.98,9.01,8.95,9.01,26900,8.77 +NASDAQ,OPNT,2004-10-26,7.81,8.04,7.81,8.01,58700,7.79 +NASDAQ,OPNT,2004-05-04,14.90,15.48,14.70,15.40,238300,14.98 +NASDAQ,OPNT,2003-08-18,10.45,11.31,10.33,10.96,17400,10.66 +NASDAQ,OPNT,2003-08-15,9.95,10.64,9.95,10.37,10000,10.09 +NASDAQ,OPNT,2002-08-06,6.10,6.45,6.10,6.44,13500,6.27 +NASDAQ,OPNT,2001-10-31,10.15,11.17,10.15,10.55,85200,10.26 +NASDAQ,OPNT,2001-09-25,7.15,7.15,6.75,6.84,282700,6.65 +NASDAQ,OPNT,2001-09-04,11.40,11.40,10.33,10.60,41000,10.31 +NASDAQ,OPNT,2001-04-17,19.22,19.40,18.38,19.40,19100,18.87 +NASDAQ,OPNT,2001-03-15,17.00,17.25,15.50,15.94,150000,15.50 +NASDAQ,OPNT,2000-09-20,40.00,44.00,39.75,41.06,81600,39.95 +NASDAQ,OPNT,2000-09-11,42.69,48.88,37.50,47.00,360900,45.72 +NASDAQ,OCLR,2010-02-05,1.67,1.75,1.65,1.67,876600,1.67 +NASDAQ,OCLR,2009-05-29,0.57,0.62,0.56,0.62,588700,0.62 +NASDAQ,OCLR,2009-01-30,0.40,0.40,0.37,0.37,620800,0.37 +NASDAQ,OCLR,2008-11-14,0.47,0.47,0.40,0.40,196200,0.40 +NASDAQ,OCLR,2008-11-04,0.68,0.70,0.62,0.69,936200,0.69 +NASDAQ,OCLR,2008-09-30,1.13,1.19,1.08,1.13,742900,1.13 +NASDAQ,OCLR,2008-02-08,1.58,1.60,1.50,1.52,660100,1.52 +NASDAQ,OCLR,2008-01-30,1.87,2.13,1.80,1.96,555500,1.96 +NASDAQ,OCLR,2007-11-02,2.85,2.88,2.71,2.77,382400,2.77 +NASDAQ,OCLR,2007-08-09,2.65,2.97,2.65,2.95,1503000,2.95 +NASDAQ,OCLR,2007-03-22,2.35,2.39,2.35,2.35,682100,2.35 +NASDAQ,OCLR,2006-04-18,6.45,6.83,6.05,6.37,4905200,6.37 +NASDAQ,OCLR,2005-07-25,3.18,3.25,3.02,3.18,107600,3.18 +NASDAQ,OCLR,2005-07-07,3.17,3.27,2.98,3.06,148800,3.06 +NASDAQ,OCLR,2004-01-15,2.75,3.08,2.74,2.99,203500,29.90 +NASDAQ,OCLR,2003-12-16,2.06,2.08,1.98,2.02,119100,20.20 +NASDAQ,OCLR,2003-11-14,2.19,2.24,2.14,2.18,108700,21.80 +NASDAQ,OCLR,2003-07-14,1.32,1.42,1.30,1.41,94900,14.10 +NASDAQ,OCLR,2003-05-22,1.20,1.29,1.17,1.19,3600,11.90 +NASDAQ,OCLR,2003-01-28,1.21,1.30,1.21,1.25,700,12.50 +NASDAQ,OCLR,2002-11-29,1.45,1.45,1.34,1.37,8900,13.70 +NASDAQ,OCLR,2002-05-13,1.25,1.35,1.25,1.26,1000,12.60 +NASDAQ,OCLR,2002-05-07,1.26,1.39,1.25,1.34,6300,13.40 +NASDAQ,OFLX,2009-06-05,15.54,16.26,15.21,16.20,15500,14.43 +NASDAQ,OFLX,2008-12-05,21.71,23.34,21.05,23.23,3400,20.20 +NASDAQ,OFLX,2008-10-27,17.11,18.99,16.04,16.04,1400,13.95 +NASDAQ,OFLX,2008-07-17,13.45,13.87,13.45,13.86,1700,12.05 +NASDAQ,OFLX,2008-05-15,15.52,15.52,15.52,15.52,000,13.49 +NASDAQ,OFLX,2008-01-09,16.84,16.91,15.01,16.10,3600,14.00 +NASDAQ,OFLX,2007-10-18,15.92,16.00,15.51,15.65,2300,13.08 +NASDAQ,OFLX,2007-04-03,22.55,22.63,22.50,22.50,5600,18.80 +NASDAQ,OFLX,2006-10-16,20.24,20.75,20.24,20.75,1800,17.00 +NASDAQ,OFLX,2006-10-04,18.87,19.24,18.80,19.24,4300,15.76 +NASDAQ,OFLX,2006-09-15,22.20,22.32,20.43,20.44,20000,16.75 +NASDAQ,OFLX,2006-05-08,17.80,18.53,17.31,18.27,2300,14.97 +NASDAQ,OFLX,2006-02-24,17.70,19.00,17.50,18.14,7400,14.86 +NASDAQ,OFLX,2005-08-02,12.50,12.50,12.00,12.33,49200,10.10 +NASDAQ,OCFC,2009-10-20,12.34,12.34,12.03,12.18,25200,11.79 +NASDAQ,OCFC,2009-10-19,12.36,12.36,12.12,12.29,31100,11.90 +NASDAQ,OCFC,2009-08-17,12.81,13.03,12.70,12.89,41900,12.48 +NASDAQ,OCFC,2009-03-02,9.36,9.55,8.79,8.79,25100,8.22 +NASDAQ,OCFC,2009-01-06,16.23,16.93,15.99,16.29,24200,15.01 +NASDAQ,OCFC,2008-10-13,15.95,16.65,15.67,16.65,51700,15.12 +NASDAQ,OCFC,2008-04-14,17.14,17.25,16.96,17.15,44500,15.26 +NASDAQ,OCFC,2007-07-23,16.13,16.30,16.00,16.14,25000,13.83 +NASDAQ,OCFC,2006-12-26,22.75,23.00,22.75,23.00,11800,19.30 +NASDAQ,OCFC,2006-11-06,22.94,23.01,22.62,22.91,10500,19.23 +NASDAQ,OCFC,2006-07-13,21.36,21.56,20.93,21.00,36100,17.31 +NASDAQ,OCFC,2005-11-25,24.07,24.07,23.62,24.05,4200,19.49 +NASDAQ,OCFC,2005-09-12,23.55,24.30,23.49,24.30,29200,19.52 +NASDAQ,OCFC,2005-04-08,22.87,23.11,22.13,22.13,31700,17.46 +NASDAQ,OCFC,2004-12-22,25.44,25.45,25.23,25.33,14600,19.82 +NASDAQ,OCFC,2004-06-03,22.30,22.59,22.27,22.30,3700,17.15 +NASDAQ,OCFC,2004-03-11,25.04,25.20,24.80,24.80,23900,18.90 +NASDAQ,OCFC,2004-01-08,26.95,27.00,26.88,27.00,16100,20.42 +NASDAQ,OCFC,2003-10-28,25.37,25.93,25.37,25.93,27400,19.46 +NASDAQ,OCFC,2003-06-10,23.76,23.84,23.52,23.80,31800,17.71 +NASDAQ,OCFC,2003-05-23,22.55,22.67,22.46,22.52,7400,16.76 +NASDAQ,OCFC,2002-08-29,23.49,23.91,23.49,23.74,39600,17.22 +NASDAQ,OCFC,2002-07-18,21.47,21.47,19.70,19.70,29700,14.17 +NASDAQ,OCFC,2001-11-20,25.28,25.60,24.66,24.66,8600,11.62 +NASDAQ,OCFC,2001-10-17,24.94,24.94,23.29,23.29,17400,10.87 +NASDAQ,OCFC,2001-09-28,24.90,25.65,24.65,25.10,10400,11.71 +NASDAQ,OCFC,2001-03-09,22.00,22.12,21.94,21.94,14700,10.06 +NASDAQ,OCFC,2000-07-13,18.75,18.75,18.50,18.63,12400,8.31 +NASDAQ,OCFC,1999-12-07,18.20,18.45,18.07,18.07,14700,7.91 +NASDAQ,OCFC,1999-03-01,14.34,14.46,14.22,14.22,12900,6.05 +NASDAQ,OCFC,1998-08-05,17.30,17.78,17.07,17.07,84200,7.14 +NASDAQ,OCFC,1997-12-01,34.10,34.68,34.10,34.51,56700,7.08 +NASDAQ,OCFC,1997-11-18,34.22,34.68,34.22,34.45,26100,7.06 +NASDAQ,OCFC,1997-09-25,32.42,32.42,31.96,32.30,98700,6.59 +NASDAQ,OCFC,1997-07-29,32.88,33.23,32.77,32.77,1481100,6.68 +NASDAQ,OCFC,1997-01-14,25.27,25.73,25.27,25.50,161100,5.13 +NASDAQ,OCFC,1996-09-18,20.70,20.92,20.47,20.92,315300,4.21 +NASDAQ,OPWV,2009-05-06,1.27,1.29,1.24,1.26,212100,1.26 +NASDAQ,OPWV,2008-11-05,0.80,0.86,0.80,0.81,82300,0.81 +NASDAQ,OPWV,2007-05-01,7.32,7.54,7.31,7.43,3039800,6.22 +NASDAQ,OPWV,2006-11-01,8.63,8.80,8.35,8.38,3265700,7.01 +NASDAQ,OPWV,2006-06-20,12.12,12.36,11.99,12.13,1303400,10.15 +NASDAQ,OPWV,2005-12-21,17.01,17.31,16.99,17.18,1152200,14.38 +NASDAQ,OPWV,2005-07-12,18.41,18.70,18.24,18.58,990300,15.55 +NASDAQ,OPWV,2005-05-04,13.23,13.46,13.23,13.40,1279500,11.21 +NASDAQ,OPWV,2005-03-17,12.08,12.25,12.02,12.18,1301200,10.19 +NASDAQ,OPWV,2005-01-11,13.49,13.58,12.72,12.84,1473900,10.74 +NASDAQ,OPWV,2004-08-09,9.60,9.62,9.26,9.30,721100,7.78 +NASDAQ,OPWV,2003-05-13,2.04,2.32,2.02,2.28,2086400,5.72 +NASDAQ,OPWV,2003-02-28,1.43,1.46,1.41,1.43,267800,3.59 +NASDAQ,OPWV,2002-09-11,0.90,0.95,0.88,0.90,322100,2.26 +NASDAQ,OPWV,2002-08-28,1.14,1.15,1.02,1.02,526900,2.56 +NASDAQ,OPWV,2002-06-26,4.62,4.98,4.50,4.72,576200,11.85 +NASDAQ,OPWV,2002-03-26,6.07,6.55,6.00,6.13,983400,15.39 +NASDAQ,OPWV,2002-02-15,6.62,6.63,6.11,6.21,1069500,15.59 +NASDAQ,OPWV,2002-01-14,10.03,10.09,9.63,9.72,921000,24.40 +NASDAQ,OPWV,2000-07-31,77.06,79.87,71.62,79.87,624600,200.50 +NASDAQ,OPWV,2000-03-17,166.00,169.50,154.25,159.69,529300,400.84 +NASDAQ,OSBCP,2010-01-15,6.29,6.40,6.10,6.10,8600,6.10 +NASDAQ,OSBCP,2009-07-20,6.85,6.85,6.85,6.85,100,6.36 +NASDAQ,OSBCP,2009-07-09,6.80,6.80,6.80,6.80,000,6.32 +NASDAQ,OSBCP,2009-04-03,6.03,6.03,6.00,6.01,1000,5.43 +NASDAQ,OSBCP,2008-12-29,8.84,8.84,8.84,8.84,1000,7.76 +NASDAQ,OSBCP,2008-11-13,7.80,7.80,7.80,7.80,800,6.69 +NASDAQ,OSBCP,2008-09-25,9.03,9.03,9.03,9.03,000,7.75 +NASDAQ,OSBCP,2008-06-17,10.08,10.08,10.08,10.08,000,8.28 +NASDAQ,OSBCP,2007-11-15,9.98,10.10,9.98,10.10,2300,7.98 +NASDAQ,OSBCP,2007-10-19,10.06,10.06,10.06,10.06,000,7.94 +NASDAQ,OSBCP,2006-10-26,10.39,10.39,10.39,10.39,000,7.60 +NASDAQ,OSBCP,2006-09-25,10.25,10.25,10.25,10.25,000,7.36 +NASDAQ,OSBCP,2006-07-24,10.36,10.37,10.36,10.36,900,7.43 +NASDAQ,OSBCP,2006-06-21,10.55,10.55,10.55,10.55,000,7.43 +NASDAQ,OSBCP,2004-09-03,10.60,10.61,10.46,10.47,2200,6.72 +NASDAQ,OSBCP,2003-11-13,10.96,10.99,10.80,10.80,2900,6.93 +NASDAQ,OSBCP,2003-09-15,10.85,10.85,10.85,10.85,000,6.96 +NASDAQ,OSBCP,2003-07-24,10.85,10.85,10.85,10.85,700,6.96 +NASDAQ,OMAB,2008-10-10,7.90,8.23,7.56,8.12,61400,7.47 +NASDAQ,OMAB,2007-03-23,26.15,26.60,25.81,26.47,75300,22.74 +NASDAQ,OMAB,2007-02-02,24.40,24.75,23.85,24.70,180000,21.22 +NASDAQ,ORCL,2009-10-08,20.65,21.06,20.59,20.80,46644600,20.71 +NASDAQ,ORCL,2009-09-21,21.56,21.82,21.50,21.57,25486700,21.47 +NASDAQ,ORCL,2009-08-20,21.72,22.05,21.61,21.94,21175200,21.84 +NASDAQ,ORCL,2009-08-06,21.42,21.94,21.09,21.21,28035100,21.12 +NASDAQ,ORCL,2009-07-31,22.16,22.42,22.07,22.13,24391200,22.03 +NASDAQ,ORCL,2009-01-16,16.74,17.06,16.41,16.91,38250400,16.75 +NASDAQ,ORCL,2008-12-16,16.62,17.40,16.51,17.27,57317800,17.11 +NASDAQ,ORCL,2008-11-06,17.43,17.58,16.65,16.85,54418600,16.69 +NASDAQ,ORCL,2008-07-10,21.17,21.42,20.93,21.29,31664400,21.09 +NASDAQ,ORCL,2008-03-26,21.29,21.30,20.63,20.94,85438800,20.74 +NASDAQ,ORCL,2007-10-26,21.32,21.35,20.99,21.35,31363600,21.15 +NASDAQ,ORCL,2007-09-05,20.49,20.85,20.46,20.73,30543700,20.53 +NASDAQ,ORCL,2007-07-18,20.20,20.42,20.16,20.41,30672900,20.22 +NASDAQ,ORCL,2006-02-09,12.56,12.80,12.46,12.69,107338600,12.57 +NASDAQ,ORCL,2005-07-01,13.39,13.40,13.21,13.29,40056300,13.16 +NASDAQ,ORCL,2003-11-11,12.69,12.74,12.40,12.54,34501700,12.42 +NASDAQ,ORCL,2003-07-10,12.51,12.74,12.41,12.60,41001100,12.48 +NASDAQ,ORCL,2003-03-12,10.65,11.06,10.64,11.00,41440800,10.90 +NASDAQ,ORCL,2002-11-13,9.37,9.74,9.36,9.62,46733800,9.53 +NASDAQ,ORCL,2001-08-30,13.08,13.40,11.82,12.00,76324000,11.89 +NASDAQ,ORCL,2000-12-11,30.50,32.25,30.00,31.94,50285200,31.64 +NASDAQ,ORCL,2000-11-14,27.37,28.50,26.50,28.37,77496700,28.10 +NASDAQ,ORCL,2000-03-28,87.62,90.00,85.50,86.56,36050000,42.87 +NASDAQ,ORCL,2000-03-08,77.37,83.56,75.00,83.12,62781800,41.17 +NASDAQ,ORCL,1999-10-06,46.44,46.75,45.69,45.88,31326800,11.36 +NASDAQ,ORCL,1999-06-15,26.75,27.56,24.94,25.12,114056800,6.22 +NASDAQ,ORCL,1998-06-30,24.25,24.81,23.94,24.56,30396600,4.05 +NASDAQ,ORCL,1998-02-03,24.81,24.87,24.12,24.69,67249800,4.08 +NASDAQ,ORCL,1997-04-15,39.25,39.63,36.13,37.31,67684500,4.11 +NASDAQ,ORCL,1997-01-08,44.81,45.13,43.19,43.38,41642100,4.77 +NASDAQ,ORCL,1996-11-05,45.13,45.25,43.13,44.13,71905500,4.86 +NASDAQ,ORCL,1996-08-15,40.63,40.63,39.75,39.88,27659700,4.39 +NASDAQ,ORCL,1995-01-25,42.63,44.50,42.25,43.75,67309000,2.14 +NASDAQ,ORCL,1993-09-20,53.50,54.88,53.13,54.63,77792400,1.34 +NASDAQ,ORCL,1993-05-17,39.38,39.75,39.00,39.63,38094300,0.97 +NASDAQ,ORCL,1993-04-28,33.38,34.13,33.25,34.00,19598000,0.83 +NASDAQ,ORCL,1992-10-30,22.62,23.00,22.12,22.25,35834400,0.54 +NASDAQ,ORCL,1992-08-05,18.37,18.62,18.12,18.50,33477300,0.45 +NASDAQ,ORCL,1992-08-04,18.50,18.75,18.25,18.37,12765600,0.45 +NASDAQ,ORCL,1992-07-31,18.50,18.62,18.25,18.62,30152200,0.46 +NASDAQ,ORCL,1991-09-13,11.13,11.25,10.63,10.63,50005400,0.26 +NASDAQ,ORCL,1990-10-12,5.88,6.13,5.50,5.63,45740700,0.14 +NASDAQ,ORCL,1990-01-26,20.25,20.75,19.87,20.37,22817700,0.50 +NASDAQ,ORCL,1989-12-18,21.62,22.37,21.12,21.25,48948300,0.52 +NASDAQ,ORCL,1989-08-01,15.50,15.63,15.00,15.25,32104400,0.37 +NASDAQ,ORCL,1989-07-11,17.00,17.25,16.75,16.87,71879400,0.41 +NASDAQ,ORCL,1988-12-29,18.75,19.50,18.62,19.25,38515500,0.24 +NASDAQ,ORCL,1988-10-18,17.50,18.00,17.12,17.75,26284500,0.22 +NASDAQ,OFSI,2010-01-11,0.01,0.01,0.01,0.01,000,0.01 +NASDAQ,OFSI,2009-12-21,0.01,0.01,0.01,0.01,7900,0.01 +NASDAQ,OFSI,2009-01-26,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,OFSI,2009-01-05,0.07,0.07,0.05,0.07,15100,0.07 +NASDAQ,OFSI,2007-12-03,6.00,6.04,5.90,5.90,2500,5.90 +NASDAQ,OFSI,2007-08-21,8.40,8.70,8.40,8.50,17600,8.43 +NASDAQ,OFSI,2007-08-20,8.39,8.64,8.30,8.30,23500,8.23 +NASDAQ,OFSI,2007-07-13,8.12,8.12,7.70,7.75,5200,7.64 +NASDAQ,OMPI,2010-01-04,12.05,12.09,11.80,12.02,125100,12.02 +NASDAQ,OMPI,2009-07-21,7.22,7.25,7.08,7.24,77800,7.24 +NASDAQ,OMPI,2008-12-08,6.79,7.27,6.53,7.13,134700,7.13 +NASDAQ,OMPI,2008-09-11,9.30,9.79,9.30,9.76,189100,9.76 +NASDAQ,OMPI,2008-09-03,9.41,9.55,9.39,9.45,224600,9.45 +NASDAQ,OMPI,2008-05-27,8.35,8.36,8.09,8.30,336800,8.30 +NASDAQ,OMPI,2008-03-05,10.64,11.26,10.50,10.74,1364700,10.74 +NASDAQ,OMPI,2007-11-29,18.00,18.31,17.70,18.25,192500,18.25 +NASDAQ,OMPI,2007-10-24,23.25,23.30,21.88,23.25,210700,23.25 +NASDAQ,OMPI,2007-08-30,16.00,16.37,16.00,16.22,75000,16.22 +NASDAQ,OMPI,2007-06-28,18.11,18.19,17.77,18.05,95200,18.05 +NASDAQ,OPTV,2009-12-30,1.38,1.40,1.36,1.37,112000,1.37 +NASDAQ,OPTV,2009-07-13,1.23,1.28,1.22,1.27,312200,1.27 +NASDAQ,OPTV,2008-12-18,1.25,1.25,1.19,1.23,383200,1.23 +NASDAQ,OPTV,2008-12-10,1.27,1.32,1.26,1.31,286000,1.31 +NASDAQ,OPTV,2008-04-23,1.14,1.14,1.07,1.07,440800,1.07 +NASDAQ,OPTV,2008-03-28,1.15,1.20,1.15,1.20,130600,1.20 +NASDAQ,OPTV,2008-02-26,1.28,1.32,1.23,1.28,1119500,1.28 +NASDAQ,OPTV,2007-09-07,1.32,1.34,1.25,1.30,791200,1.30 +NASDAQ,OPTV,2007-07-30,1.95,2.03,1.84,1.99,709600,1.99 +NASDAQ,OPTV,2007-06-18,2.20,2.28,2.18,2.20,317900,2.20 +NASDAQ,OPTV,2007-04-19,2.47,2.51,2.45,2.51,243500,2.51 +NASDAQ,OPTV,2007-01-18,2.48,2.51,2.45,2.50,172600,2.50 +NASDAQ,OPTV,2006-12-05,2.43,2.47,2.32,2.37,784200,2.37 +NASDAQ,OPTV,2006-11-30,2.46,2.50,2.41,2.47,852400,2.47 +NASDAQ,OPTV,2006-11-15,2.67,2.75,2.63,2.65,654700,2.65 +NASDAQ,OPTV,2006-08-07,2.99,3.04,2.95,3.02,373900,3.02 +NASDAQ,OPTV,2006-03-17,2.65,2.65,2.55,2.56,545100,2.56 +NASDAQ,OPTV,2005-06-01,2.78,2.86,2.76,2.79,394000,2.79 +NASDAQ,OPTV,2005-03-02,2.55,2.65,2.51,2.64,553400,2.64 +NASDAQ,OPTV,2005-02-01,2.67,2.76,2.66,2.74,317200,2.74 +NASDAQ,OPTV,2004-07-09,2.51,2.52,2.21,2.25,934900,2.25 +NASDAQ,OPTV,2004-04-01,3.19,3.35,3.18,3.35,536000,3.35 +NASDAQ,OPTV,2004-03-04,2.82,2.96,2.82,2.94,118400,2.94 +NASDAQ,OPTV,2003-08-22,3.19,3.25,2.79,2.85,2561900,2.85 +NASDAQ,OPTV,2003-02-27,0.77,0.79,0.77,0.77,155000,0.77 +NASDAQ,OPTV,2002-10-31,1.36,1.45,1.30,1.35,365400,1.35 +NASDAQ,OPTV,2002-07-23,2.52,2.53,2.39,2.50,28900,2.50 +NASDAQ,OPTV,2002-06-12,3.46,3.54,3.25,3.35,104500,3.35 +NASDAQ,OPTV,2002-03-28,5.55,5.65,5.49,5.60,51000,5.60 +NASDAQ,OPTV,2002-03-26,5.80,5.91,5.50,5.52,140800,5.52 +NASDAQ,OPTV,2001-09-26,4.96,5.00,4.31,4.31,374100,4.31 +NASDAQ,OPTV,2001-08-09,9.27,9.30,8.50,8.54,294500,8.54 +NASDAQ,OPTV,2001-04-12,8.51,9.24,8.50,9.00,250600,9.00 +NASDAQ,OPTV,2001-04-03,9.06,9.12,7.62,7.94,283900,7.94 +NASDAQ,OPTV,2001-01-11,10.06,11.88,10.06,11.31,936400,11.31 +NASDAQ,OPTV,2000-09-06,51.50,51.50,47.00,48.25,794000,48.25 +NASDAQ,OPTV,1999-12-08,75.62,82.00,73.00,79.75,527000,79.75 +NASDAQ,OSTE,2010-02-04,3.37,3.39,3.30,3.30,18100,3.30 +NASDAQ,OSTE,2009-10-19,4.55,4.83,4.52,4.82,48200,4.82 +NASDAQ,OSTE,2009-10-06,4.32,4.49,4.29,4.49,13900,4.49 +NASDAQ,OSTE,2009-05-01,3.75,3.83,3.60,3.74,45500,3.74 +NASDAQ,OSTE,2009-02-18,3.08,3.08,2.98,3.00,15000,3.00 +NASDAQ,OSTE,2008-11-03,3.10,3.11,2.90,3.04,58500,3.04 +NASDAQ,OSTE,2007-07-18,7.34,7.48,7.31,7.41,19000,7.41 +NASDAQ,OSTE,2007-05-17,6.89,7.07,6.74,7.04,42800,7.04 +NASDAQ,OSTE,2007-04-11,8.31,8.31,8.00,8.17,79600,8.17 +NASDAQ,OSTE,2007-04-04,8.01,8.14,7.86,8.04,63100,8.04 +NASDAQ,OSTE,2006-10-24,4.45,4.77,4.35,4.76,70300,4.76 +NASDAQ,OSTE,2006-06-28,4.07,4.08,3.93,4.08,14100,4.08 +NASDAQ,OSTE,2006-06-27,4.00,4.07,3.89,3.93,23200,3.93 +NASDAQ,OSTE,2006-04-27,4.43,4.54,4.39,4.53,19000,4.53 +NASDAQ,OSTE,2005-10-25,3.87,3.93,3.75,3.81,161400,3.81 +NASDAQ,OSTE,2004-07-01,6.41,6.49,6.35,6.35,87200,6.35 +NASDAQ,OSTE,2003-07-30,13.35,13.40,12.88,12.95,446400,12.95 +NASDAQ,OSTE,2003-06-13,13.51,13.59,13.29,13.52,161700,13.52 +NASDAQ,OSTE,2002-07-19,6.55,6.95,6.42,6.50,78500,6.50 +NASDAQ,OSTE,2002-06-25,7.60,7.60,7.26,7.30,57400,7.30 +NASDAQ,OSTE,2002-04-29,8.00,8.00,7.60,7.60,35100,7.60 +NASDAQ,OSTE,2002-03-26,6.62,6.80,6.42,6.75,18400,6.75 +NASDAQ,OSTE,2001-10-17,3.20,3.29,3.00,3.00,27800,3.00 +NASDAQ,OSTE,2001-08-23,5.00,5.00,4.91,4.95,6700,4.95 +NASDAQ,OSTE,2001-01-05,5.75,5.75,5.25,5.25,28700,5.25 +NASDAQ,OSTE,1999-01-29,53.88,54.37,51.50,52.00,259500,34.67 +NASDAQ,OSTE,1998-08-31,24.00,24.00,22.50,22.87,191600,15.25 +NASDAQ,OSTE,1998-01-21,24.00,25.69,23.37,25.50,139200,17.00 +NASDAQ,OSTE,1997-05-15,8.63,9.25,8.63,9.25,207800,6.17 +NASDAQ,OSTE,1997-03-27,7.62,8.00,7.50,7.75,140800,5.17 +NASDAQ,OSTE,1997-03-03,7.88,8.00,7.88,7.88,54900,5.25 +NASDAQ,OSTE,1997-01-30,7.88,8.25,7.88,7.94,14000,5.29 +NASDAQ,OSTE,1996-03-12,7.75,7.75,7.00,7.12,22800,4.75 +NASDAQ,OSTE,1995-10-18,7.00,7.38,6.88,7.38,46500,4.92 +NASDAQ,OSTE,1995-01-19,4.00,4.25,4.00,4.00,46600,2.67 +NASDAQ,OSTE,1994-10-21,4.50,4.50,4.50,4.50,1000,3.00 +NASDAQ,OSTE,1994-08-30,3.50,4.13,3.50,3.50,30400,2.33 +NASDAQ,OSTE,1994-04-13,4.00,4.50,4.00,4.00,34500,2.67 +NASDAQ,OSTE,1993-09-13,5.75,6.25,5.75,5.75,10000,3.83 +NASDAQ,OSTE,1993-09-03,6.25,6.25,6.00,6.25,17200,4.17 +NASDAQ,OSTE,1993-03-05,6.75,7.25,6.75,6.75,39000,4.50 +NASDAQ,OSTE,1992-08-21,7.00,7.75,7.00,7.75,3300,5.17 +NASDAQ,OSTE,1992-04-09,9.75,9.75,8.50,9.75,18800,6.50 +NASDAQ,OSTE,1992-02-18,16.25,16.25,15.00,16.25,43500,10.83 +NASDAQ,OSTE,1991-12-26,15.75,17.00,15.75,17.00,3400,11.33 +NASDAQ,OSTE,1991-12-02,16.00,16.00,14.75,14.75,17800,9.83 +NASDAQ,OSTE,1991-10-31,14.00,15.75,13.50,15.50,114400,10.33 +NASDAQ,ORLY,2009-09-28,36.35,37.00,36.09,36.64,1307900,36.64 +NASDAQ,ORLY,2008-12-16,28.86,30.24,28.40,30.09,1792700,30.09 +NASDAQ,ORLY,2008-11-14,24.82,25.00,22.76,23.24,1531600,23.24 +NASDAQ,ORLY,2008-10-16,21.32,22.50,20.31,22.43,2304200,22.43 +NASDAQ,ORLY,2008-01-25,28.01,28.15,27.49,27.85,997600,27.85 +NASDAQ,ORLY,2007-10-29,32.99,33.12,32.42,32.74,541500,32.74 +NASDAQ,ORLY,2007-04-10,33.31,33.44,32.86,33.11,479900,33.11 +NASDAQ,ORLY,2006-05-09,34.00,34.19,33.65,34.02,363700,34.02 +NASDAQ,ORLY,2005-09-29,27.62,28.62,27.44,28.48,407200,28.48 +NASDAQ,ORLY,2005-09-16,28.46,29.70,28.46,28.93,1212400,28.93 +NASDAQ,ORLY,2005-07-29,32.01,32.53,32.01,32.26,632100,32.26 +NASDAQ,ORLY,2005-05-27,56.40,56.40,55.43,55.46,977800,27.73 +NASDAQ,ORLY,2005-01-28,45.67,45.67,44.91,45.16,410400,22.58 +NASDAQ,ORLY,2005-01-12,45.56,46.21,45.40,46.02,889400,23.01 +NASDAQ,ORLY,2003-11-05,42.85,43.23,42.51,43.22,325800,21.61 +NASDAQ,ORLY,2003-08-13,35.50,35.78,35.40,35.75,515600,17.88 +NASDAQ,ORLY,2003-04-21,28.35,28.47,27.61,28.09,346200,14.05 +NASDAQ,ORLY,2003-04-07,27.91,28.62,27.84,27.89,646400,13.94 +NASDAQ,ORLY,2003-03-10,24.76,24.87,24.33,24.45,494000,12.23 +NASDAQ,ORLY,2003-01-10,24.95,25.35,24.75,25.05,520200,12.52 +NASDAQ,ORLY,2002-09-20,30.50,30.50,29.63,29.94,635600,14.97 +NASDAQ,ORLY,2002-08-07,27.03,27.50,26.81,27.01,759600,13.51 +NASDAQ,ORLY,2002-06-25,28.70,29.50,28.11,28.37,777400,14.19 +NASDAQ,ORLY,2001-11-15,32.70,33.50,32.65,33.06,2674000,16.53 +NASDAQ,ORLY,2001-11-08,29.10,29.73,28.22,29.00,3760400,14.50 +NASDAQ,ORLY,2001-10-26,29.60,29.99,29.30,29.60,1036000,14.80 +NASDAQ,ORLY,2001-09-05,31.90,32.00,30.80,31.46,762600,15.73 +NASDAQ,ORLY,2001-08-24,30.50,31.75,30.36,30.98,854400,15.49 +NASDAQ,ORLY,2001-07-09,27.88,28.28,27.60,28.14,299200,14.07 +NASDAQ,ORLY,1999-09-21,43.00,43.00,41.38,41.50,1409600,10.38 +NASDAQ,ORLY,1999-07-12,49.00,51.38,49.00,50.88,187600,12.72 +NASDAQ,ORLY,1999-06-07,43.12,43.12,42.88,43.06,95600,10.77 +NASDAQ,ORLY,1999-04-05,45.88,47.88,45.25,47.25,1089600,11.81 +NASDAQ,ORLY,1998-10-23,37.00,37.50,36.25,37.50,131600,9.38 +NASDAQ,ORLY,1998-07-09,35.38,36.62,35.38,36.38,232000,9.09 +NASDAQ,ORLY,1997-11-06,24.75,24.75,24.00,24.25,78400,6.06 +NASDAQ,ORLY,1997-09-19,24.25,24.25,23.88,23.88,104800,5.97 +NASDAQ,ORLY,1997-07-24,42.38,43.00,41.38,42.69,1193600,5.34 +NASDAQ,ORLY,1997-06-18,38.75,38.75,38.12,38.75,483200,4.84 +NASDAQ,ORLY,1996-09-09,35.75,35.75,35.00,35.38,11200,4.42 +NASDAQ,ORLY,1996-02-28,33.25,33.50,33.00,33.50,153600,4.19 +NASDAQ,ORLY,1995-12-15,30.00,30.00,28.50,28.50,361600,3.56 +NASDAQ,ORLY,1995-11-13,31.50,31.50,31.50,31.50,4000,3.94 +NASDAQ,ORLY,1994-11-21,25.25,25.75,25.25,25.75,28000,3.22 +NASDAQ,ORLY,1994-09-27,25.25,25.75,25.00,25.50,24000,3.19 +NASDAQ,ORLY,1993-11-03,31.00,31.50,30.75,30.75,308000,3.84 +NASDAQ,ORLY,1993-09-01,23.00,23.38,22.75,23.00,496800,2.88 +NASDAQ,ORLY,1993-08-27,23.75,23.75,23.75,23.75,3200,2.97 +NASDAQ,ORLY,1993-08-03,23.75,23.75,23.25,23.75,192000,2.97 +NASDAQ,OSBK,2009-12-24,7.90,7.90,7.90,7.90,000,7.83 +NASDAQ,OSBK,2009-09-30,7.70,7.70,7.70,7.70,1000,7.55 +NASDAQ,OSBK,2009-07-28,8.37,8.37,8.37,8.37,000,8.12 +NASDAQ,OSBK,2009-05-11,8.88,8.88,8.82,8.82,200,8.56 +NASDAQ,OSBK,2008-10-17,7.69,7.69,7.22,7.22,700,6.78 +NASDAQ,OSBK,2008-04-15,9.76,9.76,9.76,9.76,000,9.01 +NASDAQ,OSBK,2008-04-07,10.00,10.20,10.00,10.20,900,9.41 +NASDAQ,OSBK,2008-01-15,8.58,8.79,8.58,8.79,2600,8.04 +NASDAQ,OSBK,2007-12-06,8.11,8.11,8.11,8.11,400,7.42 +NASDAQ,OSBK,2007-06-27,8.28,8.33,8.28,8.30,5300,7.45 +NASDAQ,OSBK,2007-02-28,9.40,9.40,9.25,9.40,2800,8.37 +NASDAQ,OPTR,2009-10-09,13.70,13.95,13.65,13.68,69900,13.68 +NASDAQ,OPTR,2009-08-05,14.73,14.74,14.31,14.56,181600,14.56 +NASDAQ,OPTR,2009-07-30,14.28,14.65,13.94,14.15,400200,14.15 +NASDAQ,OPTR,2009-04-01,13.20,13.69,13.13,13.60,285500,13.60 +NASDAQ,OPTR,2008-12-30,10.70,11.68,10.38,11.60,642700,11.60 +NASDAQ,OPTR,2008-01-16,6.20,6.40,6.15,6.30,37800,6.30 +NASDAQ,OPTR,2007-11-08,8.00,8.40,7.89,8.03,28300,8.03 +NASDAQ,OFIX,2009-04-21,16.50,17.24,16.10,17.08,220300,17.08 +NASDAQ,OFIX,2009-01-02,15.36,16.71,15.01,16.59,197500,16.59 +NASDAQ,OFIX,2008-10-17,10.77,11.11,10.51,10.60,233800,10.60 +NASDAQ,OFIX,2008-06-24,30.25,30.62,29.44,29.82,225300,29.82 +NASDAQ,OFIX,2007-10-19,52.46,52.70,51.91,51.97,135700,51.97 +NASDAQ,OFIX,2007-04-19,50.57,50.79,50.25,50.77,81600,50.77 +NASDAQ,OFIX,2007-04-18,49.98,50.90,49.65,50.79,229400,50.79 +NASDAQ,OFIX,2007-03-29,50.52,50.78,50.25,50.55,130800,50.55 +NASDAQ,OFIX,2006-11-21,44.40,44.40,43.89,44.25,71000,44.25 +NASDAQ,OFIX,2006-07-20,38.64,39.47,38.64,38.89,11000,38.89 +NASDAQ,OFIX,2005-07-25,43.80,44.99,43.80,44.15,8400,44.15 +NASDAQ,OFIX,2005-05-05,45.10,45.80,43.90,45.41,67600,45.41 +NASDAQ,OFIX,2005-03-10,39.50,39.85,38.91,39.84,18200,39.84 +NASDAQ,OFIX,2003-07-15,33.52,33.95,33.52,33.86,33800,33.86 +NASDAQ,OFIX,2003-05-06,29.03,29.53,28.75,29.50,53500,29.50 +NASDAQ,OFIX,2003-03-13,26.67,26.93,26.67,26.70,4500,26.70 +NASDAQ,OFIX,2003-02-12,28.50,28.94,28.50,28.80,5400,28.80 +NASDAQ,OFIX,2003-01-27,28.81,29.49,28.81,28.99,29600,28.99 +NASDAQ,OFIX,2002-11-11,26.40,26.87,26.40,26.80,11800,26.80 +NASDAQ,OFIX,2002-09-23,26.35,26.89,25.55,25.84,49400,25.84 +NASDAQ,OFIX,2002-07-12,28.65,29.08,27.80,28.90,108300,28.90 +NASDAQ,OFIX,2002-06-12,34.16,34.38,34.00,34.20,40000,34.20 +NASDAQ,OFIX,2002-05-14,33.00,34.00,32.02,33.00,107600,33.00 +NASDAQ,OFIX,2002-05-07,36.45,37.43,35.87,37.43,15400,37.43 +NASDAQ,OFIX,2002-04-30,37.70,37.70,36.75,37.20,152800,37.20 +NASDAQ,OFIX,2002-02-11,34.99,35.08,34.14,34.61,20400,34.61 +NASDAQ,OFIX,2001-12-28,36.00,37.30,35.80,36.62,60900,36.62 +NASDAQ,OFIX,2001-07-23,24.00,24.14,23.85,24.00,7700,24.00 +NASDAQ,OFIX,2000-06-06,17.38,18.00,17.12,17.12,7200,17.12 +NASDAQ,OFIX,2000-01-21,15.13,15.50,14.38,15.50,106800,15.50 +NASDAQ,OFIX,1999-05-21,14.25,14.75,14.25,14.75,6300,14.75 +NASDAQ,OFIX,1999-03-03,13.75,14.25,13.75,14.00,8700,14.00 +NASDAQ,OFIX,1999-01-12,13.25,13.63,13.12,13.37,48800,13.37 +NASDAQ,OFIX,1998-11-20,12.62,12.62,12.25,12.38,5000,12.38 +NASDAQ,OFIX,1997-03-04,7.12,7.37,6.88,7.12,25100,7.12 +NASDAQ,OFIX,1996-04-09,9.50,9.88,9.50,9.75,11400,9.75 +NASDAQ,OFIX,1996-02-06,8.75,9.00,8.38,8.98,27400,8.98 +NASDAQ,OFIX,1995-12-26,8.00,8.38,8.00,8.12,69100,8.12 +NASDAQ,OFIX,1995-12-11,8.25,8.25,7.75,7.88,106600,7.88 +NASDAQ,OFIX,1995-12-01,8.62,9.50,8.62,9.00,22200,9.00 +NASDAQ,OFIX,1995-11-15,9.25,9.50,9.25,9.25,6200,9.25 +NASDAQ,OFIX,1995-04-13,17.50,17.50,17.25,17.25,29600,17.25 +NASDAQ,OFIX,1995-02-22,14.38,14.50,14.00,14.50,28900,14.50 +NASDAQ,OFIX,1994-09-29,11.50,11.50,11.50,11.50,1600,11.50 +NASDAQ,OFIX,1994-08-29,11.75,12.62,11.50,12.25,62800,12.25 +NASDAQ,OFIX,1994-08-18,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,OFIX,1994-05-24,10.88,12.00,10.75,11.75,78900,11.75 +NASDAQ,OFIX,1993-08-13,10.00,10.00,9.00,9.00,1000,9.00 +NASDAQ,OFIX,1993-08-03,9.25,9.25,9.00,9.25,3000,9.25 +NASDAQ,OFIX,1993-07-26,9.50,9.75,9.50,9.75,2500,9.75 +NASDAQ,OFIX,1992-05-05,10.25,10.75,10.00,10.37,122000,10.37 +NASDAQ,OABC,2010-01-22,11.82,11.88,11.67,11.78,809300,11.78 +NASDAQ,OREX,2009-11-19,7.45,7.48,7.03,7.10,304100,7.10 +NASDAQ,OREX,2009-02-20,5.11,5.16,4.72,4.93,209600,4.93 +NASDAQ,OREX,2008-08-28,12.19,12.23,11.32,12.03,211800,12.03 +NASDAQ,OREX,2008-07-29,9.06,9.19,8.17,8.23,133400,8.23 +NASDAQ,OREX,2008-07-14,8.11,8.14,7.45,7.50,96600,7.50 +NASDAQ,OREX,2008-05-09,9.83,9.88,9.14,9.14,184800,9.14 +NASDAQ,OREX,2007-06-05,18.38,18.40,17.98,18.16,46000,18.16 +NASDAQ,OSTK,2009-09-29,14.89,15.30,14.82,15.13,115500,15.13 +NASDAQ,OSTK,2009-05-08,12.35,12.50,11.62,12.19,175700,12.19 +NASDAQ,OSTK,2009-04-29,12.56,13.29,12.41,12.67,239800,12.67 +NASDAQ,OSTK,2009-03-20,9.58,9.80,8.98,9.29,163900,9.29 +NASDAQ,OSTK,2008-12-31,11.40,11.48,10.68,10.78,258500,10.78 +NASDAQ,OSTK,2007-10-23,34.83,36.58,34.60,35.46,584200,35.46 +NASDAQ,OSTK,2007-07-12,19.29,19.46,18.89,19.02,209000,19.02 +NASDAQ,OSTK,2007-03-16,17.85,17.85,17.01,17.35,232700,17.35 +NASDAQ,OSTK,2006-10-30,18.27,18.48,17.94,18.08,177000,18.08 +NASDAQ,OSTK,2006-04-26,27.90,29.29,27.25,28.54,715000,28.54 +NASDAQ,OSTK,2006-03-22,28.06,30.88,28.06,30.06,1298800,30.06 +NASDAQ,OSTK,2004-12-23,69.40,70.50,68.21,68.71,606300,68.71 +NASDAQ,OSTK,2004-12-01,72.04,72.70,69.25,69.76,2042200,69.76 +NASDAQ,OSTK,2004-09-28,35.93,36.85,35.04,36.19,553500,36.19 +NASDAQ,OSTK,2004-07-20,32.63,34.20,32.26,33.80,723600,33.80 +NASDAQ,OSTK,2004-03-15,29.11,29.50,27.78,28.32,771100,28.32 +NASDAQ,OSTK,2004-02-04,17.85,18.20,17.52,17.62,242200,17.62 +NASDAQ,OSTK,2004-01-08,19.10,19.55,18.78,18.97,351700,18.97 +NASDAQ,OSTK,2003-10-24,13.38,13.38,12.70,12.85,329200,12.85 +NASDAQ,OSTK,2003-06-11,12.20,13.99,12.01,13.90,507000,13.90 +NASDAQ,OSTK,2003-04-30,8.64,8.64,7.60,8.00,1299700,8.00 +NASDAQ,OSTK,2003-01-07,12.80,12.92,12.37,12.89,32600,12.89 +NASDAQ,OSTK,2002-07-01,14.00,14.61,13.40,14.55,125500,14.55 +NASDAQ,OLCB,2010-01-28,1.52,1.52,1.52,1.52,200,1.52 +NASDAQ,OLCB,2009-12-08,2.20,2.21,1.85,1.85,44200,1.85 +NASDAQ,OLCB,2009-10-30,0.67,0.67,0.67,0.67,200,0.67 +NASDAQ,OLCB,2009-09-10,0.89,0.89,0.73,0.73,4400,0.73 +NASDAQ,OLCB,2009-04-09,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,OLCB,2009-04-03,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,OLCB,2008-10-02,5.08,5.08,5.08,5.08,100,5.08 +NASDAQ,OLCB,2008-05-06,6.14,6.14,6.14,6.14,000,6.14 +NASDAQ,OLCB,2007-06-22,8.47,8.47,8.47,8.47,100,8.47 +NASDAQ,OLCB,2007-05-25,8.48,8.48,8.48,8.48,200,8.48 +NASDAQ,OLCB,2006-11-06,9.35,9.35,9.35,9.35,1100,9.35 +NASDAQ,OLCB,2006-08-10,9.00,9.00,9.00,9.00,600,9.00 +NASDAQ,OLCB,2006-05-05,9.57,9.57,9.57,9.57,200,9.57 +NASDAQ,OLCB,2005-11-16,9.80,9.80,9.80,9.80,000,9.80 +NASDAQ,OLCB,2005-04-06,12.99,12.99,12.99,12.99,000,12.99 +NASDAQ,OLCB,2004-11-18,12.75,12.75,12.75,12.75,000,12.75 +NASDAQ,OLCB,2004-05-13,11.50,12.51,11.50,12.51,500,12.51 +NASDAQ,OLCB,2003-11-24,11.15,11.93,11.15,11.93,700,11.93 +NASDAQ,OLCB,2003-11-04,11.51,11.59,11.51,11.59,400,11.59 +NASDAQ,OLCB,2003-10-10,11.74,11.74,11.53,11.67,3800,11.67 +NASDAQ,OLCB,2003-05-06,9.66,9.66,9.66,9.66,1000,9.66 +NASDAQ,OLCB,2003-01-31,9.00,9.00,9.00,9.00,1400,9.00 +NASDAQ,OSHC,2009-09-01,7.78,7.78,7.78,7.78,000,7.68 +NASDAQ,OSHC,2009-05-07,6.74,6.74,6.74,6.74,000,6.61 +NASDAQ,OSHC,2009-01-21,6.85,6.85,6.75,6.75,6600,6.52 +NASDAQ,OSHC,2008-05-07,10.00,10.00,10.00,10.00,300,9.55 +NASDAQ,OSHC,2008-04-22,9.50,9.82,9.25,9.79,2400,9.30 +NASDAQ,OSHC,2008-02-12,10.00,10.01,10.00,10.00,1900,9.50 +NASDAQ,OSHC,2008-01-16,9.99,9.99,9.99,9.99,2000,9.49 +NASDAQ,OSHC,2007-11-01,10.18,10.55,10.15,10.50,5000,9.97 +NASDAQ,OSHC,2007-06-14,13.25,13.25,12.93,12.93,1100,12.28 +NASDAQ,OSHC,2007-05-16,13.50,13.50,13.24,13.24,3100,12.57 +NASDAQ,OSHC,2006-12-08,13.30,13.30,13.30,13.30,000,12.63 +NASDAQ,OSHC,2006-09-13,12.93,12.93,12.42,12.42,1200,11.79 +NASDAQ,OSHC,2006-05-05,12.45,12.69,12.45,12.69,4900,12.05 +NASDAQ,OSHC,2006-03-30,12.10,12.49,12.10,12.27,25000,11.65 +NASDAQ,OSHC,2005-07-18,11.10,11.10,11.07,11.07,35500,10.51 +NASDAQ,OSHC,2005-04-28,10.00,10.05,10.00,10.03,3100,9.52 +NASDAQ,OSHC,2005-03-10,11.14,11.14,11.00,11.00,1800,10.45 +NASDAQ,OSHC,2005-03-08,11.00,11.14,10.82,10.99,24000,10.44 +NASDAQ,OSUR,2009-12-31,5.17,5.25,5.07,5.08,276300,5.08 +NASDAQ,OSUR,2009-12-21,4.72,4.80,4.70,4.77,126800,4.77 +NASDAQ,OSUR,2009-05-11,3.76,3.89,3.66,3.67,109500,3.67 +NASDAQ,OSUR,2009-02-17,2.95,2.98,2.83,2.89,127400,2.89 +NASDAQ,OSUR,2008-12-19,3.70,3.81,3.43,3.69,277500,3.69 +NASDAQ,OSUR,2008-11-14,3.29,3.39,2.92,2.93,105300,2.93 +NASDAQ,OSUR,2008-11-11,3.15,3.45,3.05,3.07,237000,3.07 +NASDAQ,OSUR,2008-08-06,4.13,4.13,3.88,4.08,743300,4.08 +NASDAQ,OSUR,2008-07-02,3.81,4.06,3.77,3.99,366100,3.99 +NASDAQ,OSUR,2008-05-01,6.47,6.81,6.47,6.75,167900,6.75 +NASDAQ,OSUR,2008-01-28,8.20,8.56,8.17,8.49,121800,8.49 +NASDAQ,OSUR,2007-09-14,9.04,9.21,9.02,9.20,158900,9.20 +NASDAQ,OSUR,2007-07-03,8.17,8.24,8.07,8.16,101100,8.16 +NASDAQ,OSUR,2006-08-16,6.56,6.81,6.56,6.73,448300,6.73 +NASDAQ,OSUR,2006-02-15,9.57,10.00,9.43,9.91,738600,9.91 +NASDAQ,OSUR,2005-05-12,8.59,8.78,8.55,8.66,279100,8.66 +NASDAQ,OSUR,2005-04-12,7.97,8.04,7.65,7.96,325100,7.96 +NASDAQ,OSUR,2005-03-15,6.42,6.67,6.42,6.51,168200,6.51 +NASDAQ,OSUR,2005-01-20,5.76,5.84,5.54,5.66,292300,5.66 +NASDAQ,OSUR,2004-12-28,7.00,7.00,6.74,6.91,283700,6.91 +NASDAQ,OSUR,2004-11-29,7.06,7.22,6.88,7.20,370100,7.20 +NASDAQ,OSUR,2004-09-17,6.89,7.13,6.50,6.57,303300,6.57 +NASDAQ,OSUR,2004-08-31,6.13,6.30,6.13,6.27,119500,6.27 +NASDAQ,OSUR,2004-08-20,6.15,6.42,6.07,6.42,278100,6.42 +NASDAQ,OSUR,2004-02-09,8.72,9.15,8.72,9.07,285500,9.07 +NASDAQ,OSUR,2004-01-12,8.29,8.38,8.05,8.36,284500,8.36 +NASDAQ,OSUR,2003-12-09,8.58,8.58,8.10,8.19,165800,8.19 +NASDAQ,OSUR,2003-11-14,8.20,8.41,7.95,8.23,304500,8.23 +NASDAQ,OSUR,2003-11-06,8.91,9.00,8.58,8.93,262500,8.93 +NASDAQ,OSUR,2003-11-05,8.53,8.97,8.38,8.90,550800,8.90 +NASDAQ,OSUR,2003-10-22,9.61,9.71,9.30,9.34,222700,9.34 +NASDAQ,OSUR,2003-09-24,10.60,10.92,10.40,10.45,282400,10.45 +NASDAQ,OSUR,2003-08-20,9.17,9.20,8.74,8.81,317300,8.81 +NASDAQ,OSUR,2003-02-05,7.88,8.15,7.65,7.93,541900,7.93 +NASDAQ,OSUR,2003-02-04,8.00,8.20,7.65,7.82,911200,7.82 +NASDAQ,OSUR,2002-08-29,3.82,4.19,3.76,4.11,93300,4.11 +NASDAQ,OSUR,2000-12-18,6.97,7.25,6.97,7.12,72100,7.12 +NASDAQ,OSUR,2000-10-13,10.27,11.00,10.27,10.81,65800,10.81 +NASDAQ,OSUR,1999-08-19,6.00,6.25,5.75,6.00,21600,6.00 +NASDAQ,OSUR,1999-05-20,5.75,5.87,5.38,5.50,34800,5.50 +NASDAQ,OSUR,1999-05-05,4.37,4.44,4.37,4.37,4000,4.37 +NASDAQ,OSUR,1997-10-16,5.95,6.23,5.95,6.14,31300,6.14 +NASDAQ,OSUR,1997-10-14,5.75,6.09,5.75,5.99,38100,5.99 +NASDAQ,OSUR,1997-06-03,6.04,6.43,6.04,6.23,22800,6.23 +NASDAQ,OSUR,1996-12-23,10.26,10.26,9.69,9.69,29500,9.69 +NASDAQ,OSUR,1996-06-14,14.48,14.58,14.10,14.48,63300,14.48 +NASDAQ,OSUR,1995-10-10,7.77,7.96,7.48,7.58,162600,7.58 +NASDAQ,OSUR,1995-01-03,16.40,16.78,16.30,16.30,210100,16.30 +NASDAQ,OSUR,1994-11-25,14.39,14.77,14.39,14.77,12600,14.77 +NASDAQ,OSUR,1994-03-21,12.47,12.66,12.28,12.66,79500,12.66 +NASDAQ,OSUR,1994-01-31,14.67,14.96,14.58,14.87,38100,14.87 +NASDAQ,OSUR,1993-05-17,14.29,14.96,14.10,14.87,97400,14.87 +NASDAQ,OSUR,1993-01-20,13.43,13.91,13.43,13.72,28200,13.72 +NASDAQ,OSUR,1992-10-13,12.85,13.14,12.85,13.14,17300,13.14 +NASDAQ,OSUR,1992-05-05,13.72,13.81,13.62,13.62,8200,13.62 +NASDAQ,OICO,2009-10-19,7.25,7.25,7.25,7.25,000,7.20 +NASDAQ,OICO,2008-12-18,9.56,9.56,9.42,9.42,800,9.16 +NASDAQ,OICO,2008-03-10,11.48,11.48,10.59,10.72,1400,10.28 +NASDAQ,OICO,2007-01-16,11.38,11.41,11.38,11.40,2400,10.70 +NASDAQ,OICO,2006-03-31,14.49,14.49,14.00,14.19,3200,13.08 +NASDAQ,OICO,2005-12-07,11.11,11.11,11.11,11.11,200,10.24 +NASDAQ,OICO,2005-09-01,10.70,10.80,10.42,10.77,6800,9.93 +NASDAQ,OICO,2005-03-23,10.60,10.60,10.60,10.60,000,9.77 +NASDAQ,OICO,2004-08-30,8.35,8.84,8.35,8.73,4500,8.05 +NASDAQ,OICO,2004-07-16,8.56,8.73,8.56,8.68,900,8.00 +NASDAQ,OICO,2004-04-02,8.75,8.75,7.99,8.00,10100,7.37 +NASDAQ,OICO,2003-11-17,6.83,6.97,6.56,6.97,16600,6.43 +NASDAQ,OICO,2003-11-10,6.02,6.15,6.00,6.12,4700,5.64 +NASDAQ,OICO,2003-10-13,5.86,6.05,5.86,5.97,6500,5.50 +NASDAQ,OICO,2003-01-07,4.10,4.10,4.10,4.10,000,3.78 +NASDAQ,OICO,2002-12-03,3.95,3.95,3.95,3.95,000,3.64 +NASDAQ,OICO,2002-09-19,3.31,3.35,3.31,3.33,2500,3.07 +NASDAQ,OICO,2002-03-19,5.90,6.10,5.86,6.10,5000,5.62 +NASDAQ,OICO,2001-06-01,3.25,3.25,3.25,3.25,000,3.00 +NASDAQ,OICO,2001-05-08,3.50,3.50,3.50,3.50,000,3.23 +NASDAQ,OICO,2001-02-01,3.12,3.12,3.12,3.12,100,2.88 +NASDAQ,OICO,2000-08-17,3.25,3.25,3.25,3.25,000,3.00 +NASDAQ,OICO,1999-05-10,4.50,4.50,4.06,4.37,207000,4.03 +NASDAQ,OICO,1999-03-29,5.00,5.00,4.75,5.00,4800,4.61 +NASDAQ,OICO,1996-07-29,3.19,3.38,3.13,3.25,19600,3.00 +NASDAQ,OICO,1995-08-15,3.25,3.31,3.25,3.31,25000,3.05 +NASDAQ,OICO,1995-03-14,4.37,4.50,4.37,4.44,12100,4.09 +NASDAQ,OICO,1993-09-01,4.25,4.75,4.25,4.25,5100,3.92 +NASDAQ,OICO,1993-08-17,4.63,4.63,4.63,4.63,3800,4.26 +NASDAQ,OICO,1993-08-11,4.63,4.63,4.63,4.63,100,4.26 +NASDAQ,OICO,1993-06-03,5.50,5.75,5.50,5.75,600,5.30 +NASDAQ,OICO,1993-03-22,6.50,6.50,6.13,6.13,1100,5.65 +NASDAQ,OICO,1993-03-17,6.13,6.50,6.13,6.13,6400,5.65 +NASDAQ,OICO,1992-07-31,8.75,9.00,8.50,8.87,27000,8.18 +NASDAQ,OICO,1991-11-06,12.50,13.25,12.50,12.75,20300,11.75 +NASDAQ,OICO,1991-08-27,8.87,9.00,8.50,8.75,25500,8.07 +NASDAQ,OICO,1991-05-23,8.62,9.13,8.62,9.13,24800,8.41 +NASDAQ,OICO,1990-09-12,4.37,4.63,4.37,4.37,5200,4.03 +NASDAQ,OICO,1990-08-21,4.50,4.63,4.50,4.63,1100,4.26 +NASDAQ,OICO,1990-07-24,4.88,5.12,4.88,4.88,2300,4.49 +NASDAQ,OICO,1990-05-08,5.00,5.12,5.00,5.00,2700,4.61 +NASDAQ,OICO,1990-04-24,4.25,4.25,4.00,4.00,1900,3.69 +NASDAQ,ORNG,2009-12-17,0.70,0.70,0.67,0.70,8200,0.70 +NASDAQ,ORNG,2009-09-08,0.89,0.89,0.89,0.89,000,0.89 +NASDAQ,ORNG,2009-06-02,0.74,0.74,0.74,0.74,000,0.74 +NASDAQ,ORNG,2009-05-04,0.85,0.85,0.85,0.85,1800,0.85 +NASDAQ,ORNG,2007-12-27,4.49,4.49,4.26,4.26,1600,4.26 +NASDAQ,ORNG,2007-10-04,4.60,4.60,4.40,4.40,3000,4.40 +NASDAQ,ORNG,2007-04-25,6.07,6.36,6.00,6.22,17200,6.22 +NASDAQ,ORNG,2007-02-05,5.26,5.26,5.26,5.26,200,5.26 +NASDAQ,ORNG,2006-06-28,5.92,5.92,5.75,5.76,42900,5.76 +NASDAQ,ORNG,2005-11-25,3.64,3.85,3.64,3.85,2500,3.85 +NASDAQ,ORNG,2005-11-01,3.65,3.70,3.50,3.63,15600,3.63 +NASDAQ,ORNG,2005-02-09,9.60,9.84,9.60,9.70,2700,9.70 +NASDAQ,OPMR,2010-01-04,1.95,1.95,1.90,1.90,2800,1.90 +NASDAQ,OPMR,2009-08-14,0.40,0.42,0.38,0.40,10300,2.00 +NASDAQ,OPMR,2009-04-28,0.39,0.39,0.38,0.38,1200,1.90 +NASDAQ,OPMR,2008-11-14,0.79,0.94,0.79,0.89,5500,4.45 +NASDAQ,OPMR,2008-10-16,1.08,1.10,1.00,1.03,44000,5.15 +NASDAQ,OPMR,2008-05-13,3.02,3.03,2.89,2.90,5400,14.50 +NASDAQ,OPMR,2008-04-10,3.17,3.20,3.15,3.18,3300,15.90 +NASDAQ,OPMR,2008-03-04,3.73,3.80,3.60,3.60,11300,18.00 +NASDAQ,OPMR,2006-10-18,9.15,9.36,8.95,9.21,93300,46.05 +NASDAQ,OPMR,2006-08-24,13.05,13.22,13.01,13.12,7800,65.60 +NASDAQ,OPMR,2006-07-26,14.24,14.54,14.22,14.53,64200,72.65 +NASDAQ,OPMR,2006-06-27,13.31,13.44,13.10,13.14,13300,65.70 +NASDAQ,OPMR,2006-05-04,15.22,15.40,15.02,15.40,25800,77.00 +NASDAQ,OPMR,2005-12-22,20.01,20.01,19.59,19.77,7500,98.85 +NASDAQ,OPMR,2005-11-11,19.20,19.20,18.70,18.80,38800,94.00 +NASDAQ,OPMR,2005-07-12,17.76,18.00,17.69,17.69,23800,88.45 +NASDAQ,OPMR,2005-04-05,18.24,19.00,18.24,18.97,37600,94.85 +NASDAQ,OPMR,2004-08-20,6.63,6.93,6.63,6.90,22800,34.50 +NASDAQ,OPMR,2003-12-29,7.84,8.05,7.66,7.71,10700,38.55 +NASDAQ,OPMR,2003-05-19,7.52,7.52,7.28,7.28,7700,36.40 +NASDAQ,OPMR,2003-02-20,5.79,5.92,5.79,5.86,9200,29.30 +NASDAQ,OPMR,2003-01-21,5.76,5.79,5.71,5.71,8500,28.55 +NASDAQ,OPMR,2002-12-30,5.86,6.00,5.83,5.98,35900,29.90 +NASDAQ,OPMR,2002-10-21,6.60,6.73,6.60,6.70,19000,33.50 +NASDAQ,OPMR,2002-09-19,7.25,7.73,7.15,7.65,43300,38.25 +NASDAQ,OPMR,2002-07-23,7.85,8.16,7.75,7.76,34200,38.80 +NASDAQ,OPMR,2002-06-20,11.98,12.00,10.51,10.57,187300,52.85 +NASDAQ,OPMR,2002-04-11,17.13,17.34,16.92,16.93,41600,84.65 +NASDAQ,OPMR,2001-11-06,30.50,30.50,26.27,26.36,380700,131.80 +NASDAQ,OPMR,2001-04-30,31.30,32.75,31.30,32.75,29000,163.75 +NASDAQ,OPMR,1999-10-27,24.25,24.69,23.25,23.69,14600,118.45 +NASDAQ,OPMR,1999-02-23,9.00,9.13,8.63,8.63,3200,43.15 +NASDAQ,OPMR,1998-12-22,10.56,11.38,10.50,11.00,15700,55.00 +NASDAQ,OPMR,1998-10-09,5.00,5.00,4.50,4.88,3900,24.40 +NASDAQ,OPMR,1998-01-16,7.30,7.63,7.13,7.38,5900,36.90 +NASDAQ,OPMR,1997-07-15,3.88,4.00,3.88,4.00,13000,20.00 +NASDAQ,OPMR,1997-05-07,3.25,3.25,2.88,2.88,3000,14.40 +NASDAQ,OPMR,1997-02-28,4.67,4.67,4.56,4.56,5200,22.80 +NASDAQ,ONFC,2009-02-19,7.90,7.90,7.90,7.90,100,7.50 +NASDAQ,ONFC,2008-05-28,9.50,9.53,9.50,9.50,700,8.54 +NASDAQ,ONFC,2006-01-05,10.59,10.59,10.59,10.59,300,8.58 +NASDAQ,ONFC,2005-11-04,10.43,10.60,10.43,10.60,800,8.59 +NASDAQ,ONFC,2005-08-04,12.50,12.50,12.49,12.50,3200,10.13 +NASDAQ,ONFC,2005-06-13,12.30,12.75,12.25,12.50,27100,9.96 +NASDAQ,ONFC,2005-04-25,11.95,12.00,11.95,12.00,1000,9.56 +NASDAQ,ONFC,2003-11-11,23.02,23.46,21.60,23.46,800,11.89 +NASDAQ,ONFC,2003-04-17,24.20,24.20,23.20,23.22,1200,11.62 +NASDAQ,ONFC,2002-12-31,18.00,18.00,18.00,18.00,000,8.88 +NASDAQ,ONFC,2002-03-28,24.40,24.40,23.30,23.30,2500,7.56 +NASDAQ,ONFC,2002-03-25,24.95,24.95,24.50,24.50,1400,7.95 +NASDAQ,ONFC,2001-08-21,21.00,21.00,21.00,21.00,1800,6.69 +NASDAQ,ONFC,2001-06-29,15.28,15.28,15.28,15.28,000,4.78 +NASDAQ,ONFC,2000-11-14,11.00,11.00,11.00,11.00,2200,3.39 +NASDAQ,ONFC,2000-08-09,10.75,10.75,10.75,10.75,2700,3.31 +NASDAQ,ONFC,2000-06-29,10.63,10.63,10.63,10.63,000,3.22 +NASDAQ,ONFC,1999-09-24,10.00,10.00,10.00,10.00,2200,3.01 +NASDAQ,ONFC,1999-04-22,9.25,9.25,9.25,9.25,000,2.76 +NASDAQ,ORCH,2009-07-31,1.67,1.83,1.66,1.75,63600,1.75 +NASDAQ,ORCH,2009-05-01,1.00,1.00,0.93,0.98,82100,0.98 +NASDAQ,ORCH,2009-02-23,0.67,0.69,0.67,0.67,12700,0.67 +NASDAQ,ORCH,2008-10-10,1.40,1.55,1.15,1.55,277500,1.55 +NASDAQ,ORCH,2008-06-17,3.08,3.08,2.95,3.02,10300,3.02 +NASDAQ,ORCH,2008-02-25,4.50,4.77,4.50,4.65,190800,4.65 +NASDAQ,ORCH,2007-10-31,5.50,5.66,5.50,5.56,68400,5.56 +NASDAQ,ORCH,2007-07-17,4.80,5.51,4.76,5.45,264400,5.45 +NASDAQ,ORCH,2007-06-01,5.11,5.21,5.08,5.12,243900,5.12 +NASDAQ,ORCH,2007-05-31,5.26,5.26,5.10,5.12,102100,5.12 +NASDAQ,ORCH,2007-05-15,5.53,5.63,5.49,5.54,48500,5.54 +NASDAQ,ORCH,2007-01-22,3.90,3.90,3.80,3.87,136100,3.87 +NASDAQ,ORCH,2006-11-16,3.61,3.72,3.45,3.54,104700,3.54 +NASDAQ,ORCH,2006-05-19,3.73,3.83,3.63,3.70,278700,3.70 +NASDAQ,ORCH,2006-05-08,4.61,4.64,4.40,4.43,78100,4.43 +NASDAQ,ORCH,2006-04-13,4.80,4.85,4.71,4.78,72600,4.78 +NASDAQ,ORCH,2005-05-11,9.57,9.67,9.45,9.49,96500,9.49 +NASDAQ,ORCH,2005-01-05,11.02,11.42,11.02,11.16,230400,11.16 +NASDAQ,ORCH,2004-11-17,11.00,11.10,10.89,11.10,214500,11.10 +NASDAQ,ORCH,2004-11-03,9.49,10.11,9.47,10.09,509800,10.09 +NASDAQ,ORCH,2004-10-08,7.85,7.91,7.48,7.65,146800,7.65 +NASDAQ,ORCH,2004-06-21,6.22,6.64,6.22,6.52,401500,6.52 +NASDAQ,ORCH,2004-05-10,7.81,7.81,7.00,7.18,406900,7.18 +NASDAQ,ORCH,2003-03-21,0.39,0.43,0.39,0.40,78300,2.00 +NASDAQ,ORCH,2002-06-18,1.62,1.65,1.42,1.45,19000,7.25 +NASDAQ,ORCH,2001-05-17,5.11,5.75,4.96,5.45,263400,27.25 +NASDAQ,ORCH,2001-03-12,6.06,6.13,5.00,5.00,64300,25.00 +NASDAQ,ORCH,2000-09-26,34.25,35.38,33.25,33.69,46000,168.44 +NASDAQ,OTIV,2008-09-22,2.68,2.69,2.56,2.69,12000,2.69 +NASDAQ,OTIV,2008-09-04,2.74,2.77,2.58,2.60,47900,2.60 +NASDAQ,OTIV,2008-07-09,2.34,2.37,2.32,2.37,5100,2.37 +NASDAQ,OTIV,2007-09-21,4.87,4.87,4.80,4.85,28600,4.85 +NASDAQ,OTIV,2007-08-24,5.24,5.26,5.15,5.26,31000,5.26 +NASDAQ,OTIV,2007-07-11,6.25,6.36,6.25,6.34,71100,6.34 +NASDAQ,OTIV,2007-05-07,8.01,8.11,7.70,7.99,86500,7.99 +NASDAQ,OTIV,2007-04-02,7.05,7.07,6.84,6.85,42800,6.85 +NASDAQ,OTIV,2006-12-11,6.63,6.80,6.63,6.68,97000,6.68 +NASDAQ,OTIV,2006-06-07,10.53,11.00,10.53,10.90,97700,10.90 +NASDAQ,OTIV,2004-12-01,8.02,9.29,8.02,9.16,212300,9.16 +NASDAQ,OTIV,2004-10-28,7.45,7.80,7.20,7.74,44700,7.74 +NASDAQ,OTIV,2004-08-31,8.18,8.94,8.15,8.66,21800,8.66 +NASDAQ,OTIV,2003-10-31,7.25,7.30,6.86,7.15,70800,7.15 +NASDAQ,ONSM,2010-01-22,0.27,0.31,0.27,0.31,45600,0.31 +NASDAQ,ONSM,2009-12-01,0.31,0.32,0.30,0.31,86000,0.31 +NASDAQ,ONSM,2009-06-17,0.27,0.29,0.27,0.28,42900,0.28 +NASDAQ,ONSM,2009-04-22,0.25,0.28,0.24,0.24,98300,0.24 +NASDAQ,ONSM,2007-09-19,1.27,1.40,1.26,1.33,74700,1.33 +NASDAQ,ONSM,2006-10-25,0.60,0.78,0.60,0.75,129800,0.75 +NASDAQ,ONSM,2006-03-09,1.04,1.05,0.91,0.95,48400,0.95 +NASDAQ,ONSM,2005-09-13,1.21,1.21,1.12,1.15,38400,1.15 +NASDAQ,ONSM,2005-09-09,1.12,1.15,1.10,1.15,63100,1.15 +NASDAQ,ONSM,2003-10-24,3.00,3.01,2.99,2.99,18000,2.99 +NASDAQ,ONSM,2003-08-27,2.15,2.24,2.10,2.20,6700,2.20 +NASDAQ,ONSM,2003-08-25,2.26,2.26,2.04,2.24,17200,2.24 +NASDAQ,ONSM,2003-07-14,2.78,2.80,2.29,2.45,18800,2.45 +NASDAQ,ONSM,2003-03-20,0.15,0.17,0.15,0.15,64500,2.25 +NASDAQ,ONSM,2003-01-21,0.13,0.15,0.12,0.13,172200,1.95 +NASDAQ,ONSM,2002-10-02,0.20,0.21,0.19,0.21,29400,3.15 +NASDAQ,ONSM,2002-06-24,0.35,0.35,0.30,0.32,85100,4.80 +NASDAQ,ONSM,2002-05-22,0.34,0.35,0.28,0.33,117000,4.95 +NASDAQ,ONSM,2002-03-18,0.80,0.81,0.76,0.80,33500,12.00 +NASDAQ,ONSM,2001-03-15,1.72,1.72,1.53,1.69,15900,25.31 +NASDAQ,ONSM,1999-03-08,12.88,13.25,12.25,12.63,49500,189.38 +NASDAQ,ONSM,1998-10-15,2.50,2.94,2.50,2.75,53600,41.25 +NASDAQ,ONSM,1998-05-05,3.69,4.13,3.69,4.00,22100,60.00 +NASDAQ,ODFL,2010-01-06,29.86,31.19,29.86,30.47,760900,30.47 +NASDAQ,ODFL,2009-10-28,26.74,27.00,25.91,26.38,820800,26.38 +NASDAQ,ODFL,2009-08-28,37.48,37.99,36.60,36.63,198200,36.63 +NASDAQ,ODFL,2009-05-11,28.28,28.28,27.16,27.64,450000,27.64 +NASDAQ,ODFL,2008-03-20,28.81,30.50,28.22,30.07,1143700,30.07 +NASDAQ,ODFL,2007-12-13,23.67,24.81,23.59,24.66,360600,24.66 +NASDAQ,ODFL,2007-12-03,22.44,23.21,22.03,22.88,490500,22.88 +NASDAQ,ODFL,2007-06-15,30.80,31.09,30.57,30.97,465200,30.97 +NASDAQ,ODFL,2007-03-12,29.40,29.74,29.22,29.41,186100,29.41 +NASDAQ,ODFL,2006-10-25,30.27,30.43,28.62,28.78,883900,28.78 +NASDAQ,ODFL,2006-03-13,25.67,26.05,25.10,25.53,402900,25.53 +NASDAQ,ODFL,2006-02-23,26.98,27.46,26.75,27.32,226200,27.32 +NASDAQ,ODFL,2005-12-16,26.65,26.98,26.24,26.63,610700,26.63 +NASDAQ,ODFL,2005-02-14,36.95,36.95,35.23,35.81,86400,23.87 +NASDAQ,ODFL,2004-12-31,35.00,35.00,34.55,34.80,47100,23.20 +NASDAQ,ODFL,2004-10-25,27.40,28.02,27.40,28.02,153200,18.68 +NASDAQ,ODFL,2004-03-15,33.10,33.31,32.20,32.58,87300,14.48 +NASDAQ,ODFL,2004-03-04,32.50,32.76,31.93,32.33,88800,14.37 +NASDAQ,ODFL,2003-05-14,35.98,36.40,35.02,35.53,113400,10.53 +NASDAQ,ODFL,2003-02-27,26.70,27.09,26.70,27.09,167400,8.03 +NASDAQ,ODFL,2003-02-04,30.85,31.24,30.20,31.05,503200,9.20 +NASDAQ,ODFL,2002-11-18,23.14,24.10,23.14,23.99,587600,7.11 +NASDAQ,ODFL,2002-11-01,23.33,23.76,22.57,23.37,18900,6.92 +NASDAQ,ODFL,2002-10-31,23.00,23.35,22.00,23.35,34000,6.92 +NASDAQ,ODFL,2002-10-14,19.80,20.92,19.10,19.61,11400,5.81 +NASDAQ,ODFL,2002-10-07,19.60,19.85,19.25,19.85,10200,5.88 +NASDAQ,ODFL,2002-04-04,13.89,13.89,13.55,13.71,4000,4.06 +NASDAQ,ODFL,2002-02-25,13.00,13.25,13.00,13.25,17200,3.93 +NASDAQ,ODFL,2000-10-04,9.88,10.44,9.88,9.88,55600,2.93 +NASDAQ,ODFL,2000-08-18,10.37,10.37,9.06,10.00,140700,2.96 +NASDAQ,ODFL,1999-06-14,12.00,12.25,11.50,11.75,10800,3.48 +NASDAQ,ODFL,1999-02-22,11.00,11.00,11.00,11.00,7800,3.26 +NASDAQ,ODFL,1998-05-15,17.00,18.00,17.00,18.00,1400,5.33 +NASDAQ,ODFL,1998-02-18,15.00,16.00,15.00,16.00,3000,4.74 +NASDAQ,ODFL,1998-01-05,15.50,16.50,15.50,16.50,32400,4.89 +NASDAQ,ODFL,1997-10-20,18.50,18.50,18.50,18.50,5400,5.48 +NASDAQ,ODFL,1997-09-26,19.00,19.00,18.38,18.75,35100,5.56 +NASDAQ,ODFL,1997-05-21,13.00,13.00,12.50,12.75,41100,3.78 +NASDAQ,ODFL,1996-06-27,10.25,10.25,9.25,9.50,100500,2.81 +NASDAQ,ODFL,1996-02-15,9.50,9.50,9.50,9.50,2100,2.81 +NASDAQ,ODFL,1996-01-02,7.50,7.50,7.50,7.50,300,2.22 +NASDAQ,ODFL,1995-11-17,11.75,11.87,11.75,11.87,28400,3.52 +NASDAQ,ODFL,1995-03-31,16.75,16.75,15.88,16.00,1851200,4.74 +NASDAQ,ODFL,1993-07-22,16.88,17.00,16.88,17.00,54000,5.04 +NASDAQ,ODFL,1993-07-09,16.13,16.88,16.00,16.25,50200,4.81 +NASDAQ,ODFL,1992-03-25,17.50,17.50,17.50,17.50,1600,5.19 +NASDAQ,ODFL,1991-12-10,13.75,14.38,13.75,14.00,65100,4.15 +NASDAQ,ODFL,1991-11-08,14.12,14.38,14.12,14.12,95100,4.19 +NASDAQ,OVTI,2009-12-15,12.39,12.55,12.27,12.34,831500,12.34 +NASDAQ,OVTI,2009-10-22,13.59,13.74,12.82,13.38,2561600,13.38 +NASDAQ,OVTI,2009-09-14,15.94,16.01,15.62,15.76,746000,15.76 +NASDAQ,OVTI,2009-06-22,11.05,11.20,10.84,11.03,913300,11.03 +NASDAQ,OVTI,2009-04-28,8.93,9.16,8.81,8.88,368900,8.88 +NASDAQ,OVTI,2009-01-29,6.73,6.94,6.59,6.80,291700,6.80 +NASDAQ,OVTI,2009-01-15,5.35,5.47,5.15,5.36,458500,5.36 +NASDAQ,OVTI,2008-07-23,11.80,12.12,11.73,11.95,1926300,11.95 +NASDAQ,OVTI,2008-05-15,16.42,16.53,16.25,16.47,1320700,16.47 +NASDAQ,OVTI,2008-01-15,12.55,12.63,12.34,12.62,2966900,12.62 +NASDAQ,OVTI,2007-09-10,19.50,19.80,19.03,19.67,2369100,19.67 +NASDAQ,OVTI,2007-07-31,17.80,17.91,17.11,17.17,1715200,17.17 +NASDAQ,OVTI,2006-02-24,26.10,26.10,25.23,25.40,2040300,25.40 +NASDAQ,OVTI,2006-01-11,23.55,24.45,23.38,24.32,3030100,24.32 +NASDAQ,OVTI,2005-12-12,20.73,21.18,20.71,20.75,1924400,20.75 +NASDAQ,OVTI,2005-01-26,16.31,17.11,16.25,17.06,3345700,17.06 +NASDAQ,OVTI,2004-12-10,17.95,18.58,17.83,18.09,2268600,18.09 +NASDAQ,OVTI,2004-11-10,16.39,16.45,16.06,16.11,1807900,16.11 +NASDAQ,OVTI,2003-12-04,64.07,65.49,58.71,62.73,6700800,31.36 +NASDAQ,OVTI,2003-12-02,66.73,67.31,64.98,65.00,1809400,32.50 +NASDAQ,OVTI,2003-09-22,45.45,47.87,44.60,47.45,3864200,23.73 +NASDAQ,OVTI,2003-06-03,31.70,33.20,31.50,32.58,8018800,16.29 +NASDAQ,OVTI,2003-05-09,27.33,28.69,27.29,28.64,1664200,14.32 +NASDAQ,OVTI,2002-05-17,11.34,12.12,11.34,12.00,588600,6.00 +NASDAQ,OVTI,2001-12-18,8.38,8.55,7.86,7.91,1179400,3.95 +NASDAQ,OVTI,2001-11-19,3.70,4.25,3.51,4.04,364200,2.02 +NASDAQ,OVTI,2000-07-20,37.81,41.88,37.25,38.50,1380800,19.25 +NASDAQ,ORBC,2009-11-12,2.38,2.40,2.32,2.34,67100,2.34 +NASDAQ,ORBC,2009-05-29,1.81,1.82,1.54,1.55,972800,1.55 +NASDAQ,ORBC,2009-02-20,1.72,1.78,1.65,1.75,82300,1.75 +NASDAQ,ORBC,2008-11-21,1.74,1.94,1.71,1.92,177600,1.92 +NASDAQ,ORBC,2008-05-05,5.86,6.06,5.53,5.88,113900,5.88 +NASDAQ,ORBC,2007-11-26,6.69,6.78,6.39,6.44,252700,6.44 +NASDAQ,ORBC,2007-10-31,8.10,8.37,8.05,8.25,326900,8.25 +NASDAQ,ORBC,2007-04-30,12.52,12.66,11.45,11.57,161800,11.57 +NASDAQ,ORBC,2007-02-27,13.52,13.55,12.75,13.00,150100,13.00 +NASDAQ,ORBC,2007-02-23,13.95,14.09,13.71,13.84,76100,13.84 +NASDAQ,OYOG,2009-11-02,26.25,26.58,25.53,26.51,19500,26.51 +NASDAQ,OYOG,2009-08-21,20.30,21.05,20.00,20.87,31900,20.87 +NASDAQ,OYOG,2009-07-09,23.91,24.20,22.55,22.84,26100,22.84 +NASDAQ,OYOG,2008-09-19,45.72,52.54,41.19,44.40,154800,44.40 +NASDAQ,OYOG,2008-02-25,47.07,47.27,45.14,46.84,53900,46.84 +NASDAQ,OYOG,2007-10-09,97.81,97.81,96.06,96.31,62000,96.31 +NASDAQ,OYOG,2007-10-03,92.50,93.53,87.72,88.37,68500,88.37 +NASDAQ,OYOG,2007-09-24,87.96,89.06,85.26,88.25,62100,88.25 +NASDAQ,OYOG,2007-08-20,73.53,73.74,71.06,72.20,28100,72.20 +NASDAQ,OYOG,2006-12-21,54.55,55.48,54.21,54.24,15900,54.24 +NASDAQ,OYOG,2006-05-31,59.67,59.67,56.32,56.95,132800,56.95 +NASDAQ,OYOG,2006-03-16,50.22,51.29,49.88,50.28,15300,50.28 +NASDAQ,OYOG,2006-03-14,51.41,52.00,49.36,51.11,23000,51.11 +NASDAQ,OYOG,2004-11-16,15.40,16.00,15.40,15.76,1700,15.76 +NASDAQ,OYOG,2004-03-02,17.00,17.00,16.74,16.74,20600,16.74 +NASDAQ,OYOG,2003-07-16,12.93,12.93,12.93,12.93,000,12.93 +NASDAQ,OYOG,2003-05-30,10.02,10.10,10.02,10.10,400,10.10 +NASDAQ,OYOG,2003-03-21,7.75,7.95,7.27,7.95,6000,7.95 +NASDAQ,OYOG,2002-01-18,14.16,14.16,14.16,14.16,200,14.16 +NASDAQ,OYOG,2001-05-04,22.50,22.50,22.50,22.50,300,22.50 +NASDAQ,OYOG,2000-10-25,20.50,20.50,19.25,19.25,3400,19.25 +NASDAQ,OYOG,2000-09-25,19.88,20.25,19.75,19.75,43300,19.75 +NASDAQ,OYOG,2000-02-17,17.50,17.75,17.50,17.69,3100,17.69 +NASDAQ,OYOG,1999-02-05,8.25,8.25,8.25,8.25,1100,8.25 +NASDAQ,OYOG,1998-03-16,19.63,19.75,19.06,19.06,7300,19.06 +NASDAQ,OKSB,2009-11-20,7.56,7.95,7.56,7.67,30200,7.64 +NASDAQ,OKSB,2009-09-11,12.78,13.00,12.52,12.93,54300,12.86 +NASDAQ,OKSB,2009-07-15,9.07,9.35,9.03,9.27,53500,9.22 +NASDAQ,OKSB,2009-06-10,8.17,8.69,8.16,8.38,81400,8.31 +NASDAQ,OKSB,2009-02-13,12.55,12.65,11.73,11.73,78600,11.59 +NASDAQ,OKSB,2008-11-24,13.04,13.91,12.35,13.55,140100,13.29 +NASDAQ,OKSB,2008-07-14,11.81,11.81,10.37,10.37,160100,10.12 +NASDAQ,OKSB,2008-05-07,17.54,17.75,17.22,17.26,92100,16.74 +NASDAQ,OKSB,2008-03-18,15.47,16.67,15.32,16.64,89100,16.14 +NASDAQ,OKSB,2008-01-30,16.35,17.07,16.16,16.60,86000,16.00 +NASDAQ,OKSB,2007-10-17,20.63,20.63,19.46,20.09,68700,19.25 +NASDAQ,OKSB,2006-11-15,27.76,28.16,27.69,27.83,48500,26.26 +NASDAQ,OKSB,2006-06-08,23.04,23.62,22.53,23.20,95100,21.75 +NASDAQ,OKSB,2006-04-13,21.84,21.99,21.70,21.76,30600,20.40 +NASDAQ,OKSB,2005-10-05,22.51,22.95,22.34,22.39,55100,20.85 +NASDAQ,OKSB,2005-05-19,18.35,18.75,18.06,18.60,46200,17.19 +NASDAQ,OKSB,2004-08-23,18.51,18.90,18.51,18.73,11000,17.14 +NASDAQ,OKSB,2003-10-22,15.98,16.05,15.85,15.90,24300,14.38 +NASDAQ,OKSB,2003-05-20,24.90,24.90,23.75,24.03,57600,10.77 +NASDAQ,OKSB,2003-02-11,23.25,23.52,23.09,23.32,16000,10.40 +NASDAQ,OKSB,2003-01-22,24.84,25.15,24.70,24.86,6800,11.09 +NASDAQ,OKSB,2002-12-11,25.65,26.10,25.50,26.07,15800,11.58 +NASDAQ,OKSB,2002-10-09,23.40,23.40,22.53,22.53,5000,10.01 +NASDAQ,OKSB,2001-09-21,15.83,15.83,15.33,15.50,5800,6.75 +NASDAQ,OKSB,2001-08-27,27.99,27.99,27.85,27.98,40200,8.13 +NASDAQ,OKSB,2001-04-27,21.41,21.41,21.41,21.41,000,6.19 +NASDAQ,OKSB,2000-08-03,15.75,15.75,15.75,15.75,000,4.46 +NASDAQ,OKSB,2000-05-30,16.25,16.50,16.25,16.50,2700,4.64 +NASDAQ,OKSB,2000-01-26,19.75,19.75,19.37,19.37,6600,5.42 +NASDAQ,OKSB,1999-09-15,22.00,22.00,21.62,21.62,35100,6.02 +NASDAQ,OKSB,1999-06-16,21.94,22.37,21.62,22.37,92700,6.20 +NASDAQ,OKSB,1999-02-25,24.37,25.00,24.37,25.00,33600,6.87 +NASDAQ,OKSB,1999-02-24,24.37,24.87,24.37,24.87,37500,6.84 +NASDAQ,OKSB,1998-03-17,28.00,28.00,27.00,27.12,15600,7.36 +NASDAQ,OKSB,1998-01-26,28.00,28.00,26.12,26.12,7500,7.07 +NASDAQ,OKSB,1997-06-05,21.50,21.75,21.50,21.75,1800,5.82 +NASDAQ,OKSB,1996-10-03,19.00,19.00,19.00,19.00,000,5.05 +NASDAQ,OKSB,1996-09-30,20.00,20.00,20.00,20.00,000,5.32 +NASDAQ,OKSB,1996-09-17,18.50,18.50,18.50,18.50,000,4.92 +NASDAQ,OKSB,1996-02-14,17.87,18.00,17.75,17.75,22500,4.70 +NASDAQ,OKSB,1995-12-19,17.00,17.50,17.00,17.50,20700,4.63 +NASDAQ,OKSB,1995-10-19,16.62,16.62,16.62,16.62,3600,4.39 +NASDAQ,OKSB,1995-08-02,15.25,15.25,15.25,15.25,2700,4.01 +NASDAQ,OKSB,1995-03-13,13.25,13.38,13.25,13.38,58200,3.49 +NASDAQ,OKSB,1995-01-23,13.25,13.25,13.25,13.25,000,3.45 +NASDAQ,OKSB,1994-10-25,14.00,14.63,14.00,14.63,6900,3.80 +NASDAQ,OKSB,1994-09-13,14.00,14.50,13.75,14.50,302700,3.77 +NASDAQ,OKSB,1994-08-31,14.25,15.00,14.00,15.00,51000,3.88 +NASDAQ,OKSB,1994-05-25,12.25,12.25,12.25,12.25,000,3.16 +NASDAQ,OVBC,2009-12-15,23.55,23.99,23.00,23.05,14700,22.80 +NASDAQ,OVBC,2009-09-17,26.88,26.90,26.77,26.77,1400,26.26 +NASDAQ,OVBC,2008-12-22,19.00,19.00,19.00,19.00,000,18.15 +NASDAQ,OVBC,2008-11-10,19.50,19.50,19.00,19.00,800,18.15 +NASDAQ,OVBC,2008-06-18,25.00,25.00,25.00,25.00,000,23.45 +NASDAQ,OVBC,2008-03-18,25.00,25.00,25.00,25.00,000,23.27 +NASDAQ,OVBC,2007-11-14,25.01,25.47,25.00,25.47,2100,23.53 +NASDAQ,OVBC,2007-05-08,25.28,25.28,25.25,25.25,400,22.99 +NASDAQ,OVBC,2007-04-24,25.43,25.43,25.25,25.26,2100,22.84 +NASDAQ,OVBC,2006-06-19,25.24,25.24,25.24,25.24,000,22.36 +NASDAQ,OVBC,2006-03-22,25.15,25.15,25.15,25.15,000,22.13 +NASDAQ,OVBC,2006-02-28,25.15,25.15,25.15,25.15,400,22.13 +NASDAQ,OVBC,2005-10-31,25.00,25.00,25.00,25.00,300,21.86 +NASDAQ,OVBC,2005-04-20,33.99,33.99,33.99,33.99,100,23.37 +NASDAQ,OVBC,2005-01-11,33.63,33.63,33.63,33.63,000,22.99 +NASDAQ,OVBC,2004-09-15,31.50,31.50,31.50,31.50,000,21.27 +NASDAQ,OVBC,2003-09-18,24.20,24.20,24.20,24.20,000,15.94 +NASDAQ,OVBC,2003-04-23,22.65,22.65,22.65,22.65,000,14.80 +NASDAQ,OVBC,2002-05-16,23.70,23.70,23.70,23.70,000,15.01 +NASDAQ,OVBC,2002-04-19,23.80,23.80,23.80,23.80,1200,15.08 +NASDAQ,OVBC,2002-01-22,25.05,25.05,25.05,25.05,100,15.66 +NASDAQ,OVBC,2001-11-29,23.77,23.77,23.77,23.77,100,14.76 +NASDAQ,OVBC,2001-10-30,22.00,22.00,21.25,21.50,4400,13.35 +NASDAQ,OVBC,2001-08-15,25.05,25.05,25.05,25.05,000,15.45 +NASDAQ,OVBC,2001-06-14,25.00,25.00,25.00,25.00,000,15.32 +NASDAQ,OVBC,2000-11-29,25.00,25.00,25.00,25.00,1400,15.13 +NASDAQ,OVBC,2000-07-26,26.00,26.00,26.00,26.00,200,15.65 +NASDAQ,OVBC,1999-01-22,42.25,42.25,42.25,42.25,000,19.73 +NASDAQ,OVBC,1998-10-05,40.00,40.00,40.00,40.00,500,18.61 +NASDAQ,OVBC,1998-07-14,40.50,41.25,40.50,41.25,17500,19.13 +NASDAQ,OVBC,1998-02-26,38.50,38.50,38.50,38.50,000,11.85 +NASDAQ,OVBC,1998-01-05,36.00,36.00,36.00,36.00,000,11.02 +NASDAQ,OVBC,1997-07-09,38.50,38.50,38.50,38.50,000,11.66 +NASDAQ,OVBC,1997-05-12,32.50,32.50,32.50,32.50,700,9.84 +NASDAQ,OVBC,1996-03-01,38.50,38.50,38.50,38.50,000,6.33 +NASDAQ,ORCT,2009-11-23,3.59,3.59,3.40,3.49,44000,3.49 +NASDAQ,ORCT,2009-05-08,3.27,3.30,3.17,3.29,46500,3.29 +NASDAQ,ORCT,2009-01-22,2.70,2.70,2.53,2.59,11000,2.59 +NASDAQ,ORCT,2008-11-28,2.38,2.68,2.37,2.63,50500,2.63 +NASDAQ,ORCT,2008-04-11,7.81,7.88,7.58,7.71,129300,7.71 +NASDAQ,ORCT,2008-02-19,8.83,9.19,8.74,8.90,295100,8.90 +NASDAQ,ORCT,2008-02-04,7.50,7.70,7.13,7.13,122600,7.13 +NASDAQ,ORCT,2007-08-20,6.25,6.35,6.03,6.23,100300,6.23 +NASDAQ,ORCT,2007-07-10,8.90,8.95,8.58,8.81,161500,8.81 +NASDAQ,ORCT,2007-01-11,9.51,9.62,9.23,9.61,147000,9.61 +NASDAQ,ORCT,2005-12-06,24.50,24.58,23.70,24.02,232400,24.02 +NASDAQ,ORCT,2005-06-02,24.65,24.65,23.01,24.07,200000,24.07 +NASDAQ,ORCT,2004-08-02,18.93,19.00,18.35,19.00,17700,6.33 +NASDAQ,ORCT,2004-07-26,18.52,19.00,18.52,19.00,4500,6.33 +NASDAQ,ORCT,2004-06-21,20.61,21.06,20.51,20.86,171600,6.95 +NASDAQ,ORCT,2004-03-17,15.82,16.16,15.82,15.98,31200,5.33 +NASDAQ,ORCT,2003-07-09,8.45,8.45,7.81,7.99,156300,2.66 +NASDAQ,ORCT,2002-06-25,1.04,1.05,1.01,1.03,125100,1.72 +NASDAQ,ORCT,2002-04-26,1.71,1.75,1.70,1.70,75900,2.83 +NASDAQ,ORCT,2002-04-16,1.62,1.75,1.54,1.63,803700,2.72 +NASDAQ,ORCT,2001-12-07,2.57,2.68,2.56,2.60,341700,4.33 +NASDAQ,ORCT,2001-11-06,1.82,1.96,1.75,1.84,267300,3.07 +NASDAQ,ORCT,2001-10-11,1.50,1.55,1.47,1.54,223200,2.57 +NASDAQ,ORCT,2001-08-10,1.77,1.90,1.77,1.87,51900,3.12 +NASDAQ,ORCT,1999-08-12,29.50,30.00,28.44,28.44,402600,20.85 +NASDAQ,ORCT,1998-12-31,15.13,16.25,15.00,16.19,412500,11.87 +NASDAQ,ORCT,1998-08-12,13.75,14.25,13.75,14.25,97500,10.45 +NASDAQ,ORCT,1998-08-04,14.63,14.87,14.12,14.38,91200,10.54 +NASDAQ,ORCT,1998-05-27,20.38,20.81,20.25,20.81,398700,15.26 +NASDAQ,ORCT,1998-03-05,14.50,15.50,14.50,15.06,398100,11.04 +NASDAQ,ORCT,1996-10-25,16.00,16.25,15.88,16.00,1586100,11.73 +NASDAQ,ORXE,2010-02-02,0.69,0.75,0.65,0.69,52600,0.69 +NASDAQ,ORXE,2009-08-07,0.60,0.63,0.56,0.59,5300,0.59 +NASDAQ,ORXE,2009-05-18,0.52,0.52,0.50,0.50,26300,0.50 +NASDAQ,ORXE,2009-03-23,0.33,0.34,0.33,0.34,16900,0.34 +NASDAQ,ORXE,2009-02-10,0.52,0.52,0.52,0.52,000,0.52 +NASDAQ,ORXE,2008-12-12,0.60,0.70,0.60,0.70,8900,0.70 +NASDAQ,ORXE,2008-11-21,0.72,0.85,0.71,0.85,12900,0.85 +NASDAQ,ORXE,2008-11-03,0.81,0.81,0.68,0.70,17900,0.70 +NASDAQ,ORXE,2008-10-06,0.74,0.88,0.70,0.85,9400,0.85 +NASDAQ,ORXE,2008-02-01,0.85,0.85,0.77,0.80,34000,0.80 +NASDAQ,ORXE,2007-11-27,0.79,0.93,0.79,0.89,205000,0.89 +NASDAQ,ORXE,2007-10-11,1.13,1.15,1.12,1.13,128300,1.13 +NASDAQ,ORXE,2007-05-04,1.66,1.66,1.55,1.55,123700,1.55 +NASDAQ,ORXE,2007-05-03,1.63,1.67,1.61,1.64,124100,1.64 +NASDAQ,ORXE,2007-03-19,2.30,2.35,2.20,2.35,137700,2.35 +NASDAQ,ORXE,2007-01-30,1.57,1.61,1.54,1.61,119400,1.61 +NASDAQ,ORXE,2006-07-11,1.29,1.32,1.29,1.30,130300,1.30 +NASDAQ,ORXE,2006-01-23,3.89,3.93,3.78,3.90,144700,3.90 +NASDAQ,ORXE,2005-11-03,4.00,4.05,3.97,3.98,97000,3.98 +NASDAQ,ORXE,2005-08-16,4.87,4.94,4.65,4.81,175500,4.81 +NASDAQ,ORXE,2005-05-12,3.13,3.22,3.12,3.22,15400,3.22 +NASDAQ,ORXE,2004-05-03,4.33,4.33,3.99,4.01,338900,4.01 +NASDAQ,ORXE,2003-11-19,4.84,5.00,4.81,4.92,70400,4.92 +NASDAQ,ORXE,2003-09-19,6.10,6.40,6.06,6.38,168300,6.38 +NASDAQ,ORXE,2003-09-03,5.37,5.47,5.25,5.35,269300,5.35 +NASDAQ,ORXE,2001-08-16,17.25,17.34,16.55,17.15,94900,17.15 +NASDAQ,ORXE,2001-06-28,21.05,21.91,19.26,19.57,437300,19.57 +NASDAQ,ORXE,2001-06-11,26.01,26.01,24.39,25.30,330500,25.30 +NASDAQ,ORXE,2001-05-08,19.06,19.10,18.56,19.05,84500,19.05 +NASDAQ,ORXE,2001-03-13,17.25,18.44,17.25,18.25,320000,18.25 +NASDAQ,ORXE,2000-10-06,24.88,24.88,21.00,22.62,683800,22.62 +NASDAQ,ORXE,2000-02-15,68.50,79.75,68.00,78.50,1771100,78.50 +NASDAQ,ORXE,1999-12-29,24.50,25.75,23.69,25.50,476600,25.50 +NASDAQ,ORXE,1999-09-17,5.91,6.25,5.87,6.06,114700,6.06 +NASDAQ,ORXE,1998-10-08,3.19,3.25,3.06,3.19,163700,3.19 +NASDAQ,ORXE,1998-07-24,6.25,6.25,5.75,6.25,37000,6.25 +NASDAQ,ORXE,1998-02-24,8.50,9.25,8.38,9.25,22500,9.25 +NASDAQ,OVLY,2009-11-27,4.51,4.51,4.51,4.51,000,4.51 +NASDAQ,OVLY,2009-11-04,4.70,4.70,4.70,4.70,1000,4.70 +NASDAQ,OVLY,2009-04-03,3.75,3.75,3.75,3.75,200,3.75 +NASDAQ,OVLY,2009-03-26,3.80,3.80,3.75,3.75,500,3.75 +NASDAQ,OVLY,2008-12-19,6.00,6.00,6.00,6.00,000,5.97 +NASDAQ,OVLY,2007-08-21,10.50,10.50,10.50,10.50,000,10.14 +NASDAQ,OVLY,2007-05-23,11.05,11.05,11.05,11.05,000,10.67 +NASDAQ,OVLY,2007-03-13,11.40,11.40,11.25,11.25,2500,10.86 +NASDAQ,OVLY,2007-02-27,11.35,11.60,11.35,11.40,2000,11.01 +NASDAQ,OVLY,2006-11-07,14.00,14.50,14.00,14.00,3200,13.52 +NASDAQ,OVLY,2005-06-07,19.75,20.00,19.75,20.00,11000,12.55 +NASDAQ,OVLY,2004-12-17,27.75,27.75,25.00,25.00,4000,10.46 +NASDAQ,OVLY,2004-04-30,18.00,18.25,17.75,18.25,9400,7.63 +NASDAQ,OVLY,2003-10-21,15.85,15.95,15.85,15.85,28500,6.63 +NASDAQ,OPHC,2010-01-14,1.33,1.33,1.33,1.33,000,1.33 +NASDAQ,OPHC,2009-10-29,2.91,2.91,2.91,2.91,000,2.91 +NASDAQ,OPHC,2009-07-07,4.75,4.75,4.35,4.35,1200,4.35 +NASDAQ,OPHC,2007-11-13,8.25,8.25,8.25,8.25,400,7.48 +NASDAQ,OPHC,2007-07-25,9.30,9.46,8.62,8.77,7500,7.95 +NASDAQ,OPHC,2007-02-28,10.23,10.23,10.23,10.23,000,8.84 +NASDAQ,OPHC,2006-06-08,12.10,12.10,12.10,12.10,000,10.45 +NASDAQ,OPHC,2005-03-04,10.80,11.25,10.80,11.01,800,9.06 +NASDAQ,OPHC,2005-02-18,11.95,11.95,11.50,11.50,5200,9.46 +NASDAQ,OPHC,2004-08-10,10.01,10.01,10.01,10.01,000,8.24 +NASDAQ,OPHC,2004-03-12,8.80,8.80,8.80,8.80,1000,7.24 +NASDAQ,OSIS,2010-01-21,29.87,30.40,29.00,29.18,429700,29.18 +NASDAQ,OSIS,2009-04-07,16.91,17.21,16.59,16.60,88500,16.60 +NASDAQ,OSIS,2008-10-22,16.10,16.84,16.01,16.13,146700,16.13 +NASDAQ,OSIS,2008-08-15,25.38,25.56,24.80,25.34,117100,25.34 +NASDAQ,OSIS,2008-06-10,24.66,25.21,24.56,24.74,81300,24.74 +NASDAQ,OSIS,2007-10-05,24.01,24.22,23.71,23.91,143000,23.91 +NASDAQ,OSIS,2007-08-23,25.98,25.98,24.65,24.69,111300,24.69 +NASDAQ,OSIS,2007-08-09,25.25,27.51,25.20,25.37,483700,25.37 +NASDAQ,OSIS,2007-07-20,27.49,27.51,26.91,27.06,176200,27.06 +NASDAQ,OSIS,2007-01-29,22.35,22.51,21.95,22.24,308200,22.24 +NASDAQ,OSIS,2006-07-17,17.50,17.78,17.33,17.67,83100,17.67 +NASDAQ,OSIS,2005-06-03,14.95,15.24,14.90,15.17,116300,15.17 +NASDAQ,OSIS,2004-12-22,22.10,22.49,22.04,22.44,191300,22.44 +NASDAQ,OSIS,2004-04-28,23.33,23.33,22.16,22.75,224500,22.75 +NASDAQ,OSIS,2004-02-25,19.30,19.50,19.11,19.38,127100,19.38 +NASDAQ,OSIS,2003-12-05,18.62,18.77,18.32,18.41,154200,18.41 +NASDAQ,OSIS,2003-10-02,17.47,17.65,17.19,17.34,146400,17.34 +NASDAQ,OSIS,2003-05-16,15.42,15.68,15.27,15.35,330500,15.35 +NASDAQ,OSIS,2002-11-15,16.46,16.97,16.46,16.82,121300,16.82 +NASDAQ,OSIS,2002-09-04,17.00,17.60,16.38,17.20,182000,17.20 +NASDAQ,OSIS,2001-09-17,9.81,10.00,6.50,7.16,759500,7.16 +NASDAQ,OSIS,2001-06-11,4.12,4.20,4.00,4.05,32700,4.05 +NASDAQ,OSIS,2000-10-30,7.38,7.50,6.38,7.38,98200,7.38 +NASDAQ,OSIS,2000-09-07,13.00,13.50,13.00,13.31,76300,13.31 +NASDAQ,OSIS,2000-07-25,8.00,8.38,8.00,8.25,49600,8.25 +NASDAQ,OSIS,2000-01-13,4.88,4.88,4.75,4.81,9400,4.81 +NASDAQ,OSIS,1999-05-19,5.00,5.19,5.00,5.19,14500,5.19 +NASDAQ,OSIS,1999-05-14,5.38,5.38,5.12,5.19,2000,5.19 +NASDAQ,OSIS,1999-02-22,8.25,8.25,8.00,8.25,600,8.25 +NASDAQ,OSIS,1999-01-27,10.50,10.50,10.12,10.44,6200,10.44 +NASDAQ,OSIS,1998-12-10,7.50,7.50,6.50,6.75,10300,6.75 +NASDAQ,OSIS,1998-11-13,7.88,7.88,6.81,7.25,4900,7.25 +NASDAQ,OSIS,1998-09-01,8.87,9.13,8.50,8.62,24300,8.62 +NASDAQ,OESX,2010-01-13,5.63,5.73,5.42,5.46,138400,5.46 +NASDAQ,OESX,2009-07-28,3.47,3.50,3.32,3.49,67000,3.49 +NASDAQ,OESX,2009-06-22,3.59,3.61,3.35,3.36,40900,3.36 +NASDAQ,OESX,2009-04-29,4.11,4.22,4.01,4.17,21700,4.17 +NASDAQ,OESX,2008-11-05,3.75,4.05,3.09,3.15,355600,3.15 +NASDAQ,OESX,2008-10-27,4.01,4.25,3.85,3.99,162100,3.99 +NASDAQ,ORBT,2009-12-29,3.75,3.85,3.62,3.85,2000,3.85 +NASDAQ,ORBT,2009-04-20,2.74,2.74,2.59,2.66,1900,2.66 +NASDAQ,ORBT,2009-04-08,2.70,2.80,2.56,2.80,3700,2.80 +NASDAQ,ORBT,2008-12-29,1.83,1.83,1.83,1.83,500,1.83 +NASDAQ,ORBT,2008-11-24,1.27,1.38,1.17,1.19,48600,1.19 +NASDAQ,ORBT,2008-06-06,7.10,7.11,7.10,7.10,1900,7.10 +NASDAQ,ORBT,2008-05-08,7.05,7.12,7.02,7.02,6500,7.02 +NASDAQ,ORBT,2007-07-18,8.33,8.39,8.33,8.39,400,8.39 +NASDAQ,ORBT,2007-07-10,8.64,8.65,8.59,8.59,1400,8.59 +NASDAQ,ORBT,2007-03-23,7.88,8.12,7.85,8.00,11900,8.00 +NASDAQ,ORBT,2007-02-28,7.88,7.89,7.51,7.80,10200,7.80 +NASDAQ,ORBT,2007-02-05,7.47,7.50,7.32,7.44,4800,7.44 +NASDAQ,ORBT,2006-07-13,7.48,7.48,7.18,7.33,7600,7.33 +NASDAQ,ORBT,2006-04-17,9.35,9.41,9.27,9.28,6600,9.28 +NASDAQ,ORBT,2005-10-03,10.30,10.71,10.30,10.67,32100,10.67 +NASDAQ,ORBT,2005-07-11,11.24,11.98,11.24,11.73,41000,9.38 +NASDAQ,ORBT,2005-02-04,9.80,9.99,9.80,9.80,6600,7.84 +NASDAQ,ORBT,2005-01-24,9.03,9.41,9.01,9.20,20200,7.36 +NASDAQ,ORBT,2004-11-19,8.05,8.22,8.00,8.15,20200,6.52 +NASDAQ,ORBT,2004-03-30,7.56,7.56,7.51,7.51,11400,6.01 +NASDAQ,ORBT,2003-05-20,5.50,5.58,5.40,5.48,49800,3.51 +NASDAQ,ORBT,2003-04-07,4.80,4.90,4.75,4.82,14500,3.08 +NASDAQ,ORBT,2002-06-05,4.39,4.39,4.27,4.27,7400,2.73 +NASDAQ,ORBT,2002-03-20,4.05,4.10,3.86,4.06,22800,2.60 +NASDAQ,ORBT,2001-09-24,1.85,1.90,1.80,1.80,9000,1.15 +NASDAQ,ORBT,2001-09-20,1.90,1.90,1.86,1.86,1500,1.19 +NASDAQ,ORBT,2001-04-09,1.25,1.25,1.25,1.25,1000,0.80 +NASDAQ,ORBT,2000-09-06,2.75,2.75,2.75,2.75,000,1.76 +NASDAQ,ORBT,2000-02-28,2.44,2.84,2.44,2.75,83100,1.76 +NASDAQ,ORBT,1999-12-27,1.50,1.63,1.25,1.34,28000,0.86 +NASDAQ,ORBT,1999-12-14,1.44,1.56,1.37,1.56,10100,1.00 +NASDAQ,ORBT,1999-12-01,1.16,1.25,1.16,1.25,2200,0.80 +NASDAQ,ORBT,1999-11-18,1.19,1.25,1.16,1.19,23200,0.76 +NASDAQ,ORBT,1999-03-11,1.25,1.25,1.25,1.25,7000,2.40 +NASDAQ,ORBT,1999-01-20,1.44,1.50,1.44,1.44,2200,2.76 +NASDAQ,ORBT,1998-02-27,3.81,4.12,3.81,4.12,52200,7.92 +NASDAQ,ORBT,1996-08-08,0.75,0.75,0.75,0.75,1500,1.44 +NASDAQ,ORBT,1996-06-27,1.06,1.06,1.06,1.06,1500,2.04 +NASDAQ,ORBT,1996-03-12,0.87,0.94,0.87,0.94,8900,1.80 +NASDAQ,ORBT,1996-02-12,0.87,0.94,0.87,0.94,8000,1.80 +NASDAQ,ORBT,1995-07-11,1.50,1.75,1.50,1.75,15900,3.36 +NASDAQ,ORBT,1995-03-28,2.25,2.25,2.00,2.00,2100,3.84 +NASDAQ,ORBT,1994-06-17,3.12,3.25,3.12,3.19,17500,6.12 +NASDAQ,ORBT,1993-08-31,5.37,5.37,5.12,5.37,2400,10.32 +NASDAQ,ORBT,1993-04-20,5.50,5.75,5.50,5.50,6200,10.56 +NASDAQ,ORBT,1993-02-24,5.37,5.75,5.25,5.62,40500,10.80 +NASDAQ,ORBT,1991-11-12,5.12,5.12,4.87,4.87,4800,9.36 +NASDAQ,ORBT,1991-08-06,3.00,3.00,3.00,3.00,100,5.76 +NASDAQ,ORBT,1990-07-16,3.75,3.75,3.62,3.62,12000,6.96 +NASDAQ,ORBT,1990-06-22,3.62,3.69,3.62,3.69,7200,7.08 +NASDAQ,OXGN,2009-07-29,1.63,1.63,1.56,1.61,285900,1.61 +NASDAQ,OXGN,2009-04-13,0.78,0.81,0.77,0.81,3700,0.81 +NASDAQ,OXGN,2008-04-02,1.85,1.90,1.78,1.85,11200,1.85 +NASDAQ,OXGN,2007-10-25,3.23,3.29,3.04,3.15,64800,3.15 +NASDAQ,OXGN,2007-10-24,3.20,3.28,3.10,3.25,58700,3.25 +NASDAQ,OXGN,2007-09-05,3.20,3.31,3.15,3.31,231200,3.31 +NASDAQ,OXGN,2007-07-26,3.75,3.80,3.65,3.72,44300,3.72 +NASDAQ,OXGN,2007-06-21,4.26,4.32,4.12,4.20,45700,4.20 +NASDAQ,OXGN,2007-04-09,4.13,4.38,4.13,4.28,96000,4.28 +NASDAQ,OXGN,2007-02-06,4.29,4.41,4.27,4.30,59600,4.30 +NASDAQ,OXGN,2007-01-05,4.70,4.70,4.49,4.50,171600,4.50 +NASDAQ,OXGN,2007-01-04,4.80,4.83,4.60,4.70,139200,4.70 +NASDAQ,OXGN,2006-02-24,3.91,3.95,3.77,3.88,128400,3.88 +NASDAQ,OXGN,2006-02-08,4.04,4.04,3.91,3.94,156900,3.94 +NASDAQ,OXGN,2005-07-29,4.55,4.64,4.55,4.55,32600,4.55 +NASDAQ,OXGN,2005-02-04,5.68,5.81,5.41,5.46,719400,5.46 +NASDAQ,OXGN,2004-01-05,8.84,8.85,8.50,8.65,269500,8.65 +NASDAQ,OXGN,2003-12-04,9.60,9.73,9.26,9.40,217200,9.40 +NASDAQ,OXGN,2003-07-21,7.72,7.95,7.27,7.37,1024400,7.37 +NASDAQ,OXGN,2003-07-18,9.10,9.32,8.00,8.21,1146500,8.21 +NASDAQ,OXGN,2002-10-09,0.85,0.90,0.83,0.90,9000,0.90 +NASDAQ,OXGN,2002-02-25,2.25,2.27,2.16,2.27,13000,2.27 +NASDAQ,OXGN,2002-02-14,2.50,2.50,2.48,2.49,6800,2.49 +NASDAQ,OXGN,2001-08-08,4.10,4.28,3.90,4.15,16700,4.15 +NASDAQ,OXGN,2000-04-24,14.00,14.25,13.12,14.25,11200,14.25 +NASDAQ,OXGN,2000-04-04,20.87,20.95,17.75,19.50,52900,19.50 +NASDAQ,OXGN,2000-03-01,23.69,23.87,22.75,23.25,67700,23.25 +NASDAQ,OXGN,2000-01-25,18.50,19.25,18.38,19.25,42200,19.25 +NASDAQ,OXGN,1999-04-23,9.38,9.50,9.38,9.50,9200,9.50 +NASDAQ,OXGN,1999-04-13,10.56,10.75,9.25,9.75,119800,9.75 +NASDAQ,OXGN,1998-01-08,16.75,17.00,16.56,16.56,34900,16.56 +NASDAQ,OXGN,1997-12-10,19.06,20.12,18.50,18.50,38800,18.50 +NASDAQ,OXGN,1997-07-22,31.25,31.25,30.00,30.06,4200,30.06 +NASDAQ,OXGN,1996-11-15,26.25,26.25,25.75,26.00,83900,26.00 +NASDAQ,OXGN,1996-02-14,13.00,13.50,12.88,13.25,62000,13.25 +NASDAQ,OXGN,1995-06-30,7.37,7.37,7.11,7.25,40500,7.25 +NASDAQ,OXGN,1994-10-21,7.84,7.84,7.84,7.84,18000,7.84 +NASDAQ,OXGN,1993-09-24,5.50,5.50,5.12,5.12,4100,5.12 +NASDAQ,OMCL,2009-12-08,11.86,12.10,11.69,12.02,210400,12.02 +NASDAQ,OMCL,2009-09-18,11.12,11.25,11.08,11.23,661300,11.23 +NASDAQ,OMCL,2009-07-14,10.17,10.42,10.15,10.25,92300,10.25 +NASDAQ,OMCL,2009-07-02,10.72,10.87,10.20,10.37,134800,10.37 +NASDAQ,OMCL,2009-04-23,8.85,8.96,8.61,8.84,552500,8.84 +NASDAQ,OMCL,2009-03-10,7.19,7.98,7.16,7.97,236700,7.97 +NASDAQ,OMCL,2007-07-16,21.36,21.47,21.01,21.16,251200,21.16 +NASDAQ,OMCL,2006-10-26,19.00,19.00,18.75,18.96,298500,18.96 +NASDAQ,OMCL,2006-04-24,12.70,12.75,11.92,12.54,448900,12.54 +NASDAQ,OMCL,2006-03-14,10.78,11.11,10.78,11.06,100400,11.06 +NASDAQ,OMCL,2004-08-30,12.40,12.40,12.05,12.09,189900,12.09 +NASDAQ,OMCL,2004-02-26,19.50,19.89,19.30,19.89,361800,19.89 +NASDAQ,OMCL,2003-07-23,12.20,12.49,11.57,12.19,383500,12.19 +NASDAQ,OMCL,2003-04-07,4.00,4.25,3.94,4.20,103900,4.20 +NASDAQ,OMCL,2002-09-09,6.60,6.66,6.10,6.25,144800,6.25 +NASDAQ,OMCL,2002-08-29,5.95,6.25,5.75,6.25,85000,6.25 +NASDAQ,OMCL,2002-07-18,5.80,6.25,5.80,6.16,37400,6.16 +NASDAQ,OMCL,2001-10-24,8.15,8.19,7.80,8.02,23700,8.02 +NASDAQ,ONNN,2010-01-15,8.53,8.53,7.97,7.99,11143300,7.99 +NASDAQ,ONNN,2009-03-03,3.34,3.52,3.20,3.31,9482000,3.31 +NASDAQ,ONNN,2008-11-17,3.48,3.49,3.16,3.27,11281700,3.27 +NASDAQ,ONNN,2008-08-28,9.68,9.79,9.57,9.71,4522200,9.71 +NASDAQ,ONNN,2008-03-25,5.66,6.03,5.63,5.90,20116400,5.90 +NASDAQ,ONNN,2007-12-28,9.02,9.12,8.92,8.92,3172100,8.92 +NASDAQ,ONNN,2006-05-22,5.97,6.03,5.53,5.78,4122100,5.78 +NASDAQ,ONNN,2004-11-18,4.17,4.30,4.14,4.19,1315100,4.19 +NASDAQ,ONNN,2004-09-01,2.98,3.40,2.87,2.98,3418300,2.98 +NASDAQ,ONNN,2004-08-26,3.26,3.30,3.15,3.24,2776500,3.24 +NASDAQ,ONNN,2004-08-25,3.35,3.39,3.27,3.31,2218100,3.31 +NASDAQ,ONNN,2003-07-09,2.59,3.10,2.59,3.00,2259000,3.00 +NASDAQ,ONNN,2003-05-13,1.79,1.99,1.79,1.90,591800,1.90 +NASDAQ,ONNN,2002-10-16,1.09,1.15,1.04,1.12,82100,1.12 +NASDAQ,ONNN,2002-06-11,2.62,2.62,2.44,2.50,242200,2.50 +NASDAQ,ONNN,2002-03-27,3.71,4.05,3.50,4.05,316300,4.05 +NASDAQ,ONNN,2001-09-05,3.35,3.44,3.13,3.25,448900,3.25 +NASDAQ,ONNN,2001-05-30,6.00,6.04,5.60,5.93,161800,5.93 +NASDAQ,ORIT,2009-04-08,13.95,14.08,13.87,14.07,29200,13.89 +NASDAQ,ORIT,2009-03-23,13.54,14.00,13.41,14.00,56900,13.82 +NASDAQ,ORIT,2008-08-01,16.53,16.90,16.53,16.79,17200,16.57 +NASDAQ,ORIT,2007-08-27,15.04,15.08,14.73,15.01,22700,14.81 +NASDAQ,ORIT,2007-08-20,14.71,15.05,14.69,15.03,251900,14.83 +NASDAQ,ORIT,2007-07-23,13.50,13.80,13.40,13.57,81000,13.39 +NASDAQ,ORIT,2007-04-18,15.15,15.24,15.05,15.05,11500,14.85 +NASDAQ,ORIT,2007-03-12,15.30,15.35,15.23,15.33,35100,15.13 +NASDAQ,ORIT,2007-03-09,15.02,15.39,15.02,15.39,66900,15.19 +NASDAQ,OGXI,2010-01-05,22.14,22.14,21.21,21.33,144200,21.33 +NASDAQ,OGXI,2009-10-14,35.78,35.89,34.89,35.00,62300,35.00 +NASDAQ,OGXI,2009-05-05,7.30,7.50,7.21,7.27,31700,7.27 +NASDAQ,OGXI,2009-04-17,4.50,4.50,4.21,4.21,5200,4.21 +NASDAQ,OGXI,2008-05-21,0.32,0.33,0.31,0.32,5200,5.76 +NASDAQ,OGXI,2008-02-11,0.51,0.51,0.43,0.46,29300,8.28 +NASDAQ,OGXI,2007-04-03,5.05,5.25,5.00,5.15,3900,92.71 +NASDAQ,OGXI,2007-02-01,5.60,5.76,5.58,5.62,13100,101.17 +NASDAQ,OGXI,2006-07-03,4.99,4.99,4.83,4.91,2500,88.39 +NASDAQ,OGXI,2006-06-12,5.16,5.18,4.90,4.99,8300,89.83 +NASDAQ,OGXI,2005-10-12,3.95,4.06,3.90,3.98,5000,71.65 +NASDAQ,OGXI,2005-08-18,4.05,4.14,3.99,4.10,4700,73.81 +NASDAQ,OGXI,2005-02-16,3.65,3.85,3.65,3.70,2000,66.61 +NASDAQ,OGXI,2005-01-25,3.80,3.95,3.60,3.66,6100,65.89 +NASDAQ,OGXI,2005-01-14,3.96,3.97,3.92,3.97,15000,71.47 +NASDAQ,OGXI,2004-11-30,3.20,3.20,3.06,3.06,6000,55.08 +NASDAQ,OGXI,2004-10-28,2.81,2.89,2.60,2.85,11400,51.30 +NASDAQ,OGXI,2004-10-18,3.18,3.19,3.07,3.11,14000,55.98 +NASDAQ,OGXI,2004-10-04,3.75,3.95,3.65,3.68,4200,66.25 +NASDAQ,OGXI,2004-07-06,4.50,4.60,4.24,4.26,2300,76.69 +NASDAQ,OGXI,2004-02-19,8.28,8.81,8.10,8.25,35100,148.51 +NASDAQ,OGXI,2003-11-06,5.64,5.66,5.33,5.60,11600,100.81 +NASDAQ,OGXI,2003-08-21,3.72,4.04,3.72,3.97,2000,71.47 +NASDAQ,OGXI,2003-04-11,2.11,2.34,2.11,2.25,3300,40.50 +NASDAQ,OGXI,2003-02-18,2.13,2.17,2.10,2.15,600,38.70 +NASDAQ,OGXI,2003-01-09,2.36,2.50,2.34,2.34,400,42.12 +NASDAQ,OGXI,2002-08-09,2.20,2.40,2.11,2.30,2600,41.40 +NASDAQ,OGXI,2002-03-18,5.47,5.65,5.46,5.46,300,98.29 +NASDAQ,OGXI,2002-02-11,5.51,5.65,5.38,5.38,1200,96.85 +NASDAQ,OGXI,2001-11-26,7.18,7.30,7.01,7.10,3500,127.81 +NASDAQ,OGXI,2001-10-02,3.72,3.90,3.40,3.75,1300,67.51 +NASDAQ,OGXI,2001-09-26,3.41,3.75,3.15,3.41,2400,61.38 +NASDAQ,OGXI,2001-08-08,4.09,4.30,4.08,4.20,2500,75.61 +NASDAQ,OGXI,2000-10-27,0.66,0.84,0.63,0.63,6900,11.25 +NASDAQ,OGXI,2000-10-23,0.73,1.00,0.53,0.69,27800,12.38 +NASDAQ,OGXI,2000-06-30,3.38,3.81,3.38,3.50,1000,63.01 +NASDAQ,OGXI,2000-02-04,5.22,5.50,5.00,5.25,7400,94.51 +NASDAQ,OGXI,2000-02-01,4.94,5.13,4.41,5.00,7500,90.01 +NASDAQ,OGXI,1999-11-04,3.22,3.25,3.00,3.00,3600,54.00 +NASDAQ,OGXI,1999-06-10,5.88,6.13,5.75,5.78,1700,104.07 +NASDAQ,OGXI,1998-12-08,7.88,8.25,7.63,7.75,2800,139.51 +NASDAQ,OGXI,1998-10-20,4.06,4.13,3.75,3.81,27900,68.63 +NASDAQ,OGXI,1998-08-06,12.88,14.25,12.88,13.00,2200,234.02 +NASDAQ,OGXI,1998-07-09,9.88,9.88,8.38,9.75,12000,175.51 +NASDAQ,OGXI,1998-04-16,21.25,21.38,20.69,20.81,2600,374.65 +NASDAQ,OGXI,1997-10-13,44.50,45.50,43.50,44.50,2600,801.06 +NASDAQ,OGXI,1997-05-02,24.00,24.00,23.13,23.63,3500,425.28 +NASDAQ,OGXI,1996-01-15,12.88,13.00,12.25,13.00,800,234.02 +NASDAQ,ONXX,2009-11-06,26.65,26.76,26.40,26.60,1349100,26.60 +NASDAQ,ONXX,2009-06-05,25.50,25.74,25.07,25.39,480200,25.39 +NASDAQ,ONXX,2009-04-20,25.60,25.86,25.26,25.65,541300,25.65 +NASDAQ,ONXX,2009-02-11,31.85,32.06,31.13,31.58,767000,31.58 +NASDAQ,ONXX,2008-09-26,38.00,38.50,37.19,37.88,949400,37.88 +NASDAQ,ONXX,2008-08-01,40.49,40.50,39.31,40.03,1900600,40.03 +NASDAQ,ONXX,2008-06-12,32.91,33.65,32.54,32.85,607700,32.85 +NASDAQ,ONXX,2007-07-17,27.14,27.35,26.72,26.98,1103900,26.98 +NASDAQ,ONXX,2007-06-12,30.97,31.14,30.16,30.44,2370100,30.44 +NASDAQ,ONXX,2007-03-05,24.14,25.39,23.65,24.25,2795500,24.25 +NASDAQ,ONXX,2006-10-09,17.46,17.66,17.37,17.43,654000,17.43 +NASDAQ,ONXX,2006-09-07,15.02,15.16,14.58,14.99,580000,14.99 +NASDAQ,ONXX,2006-04-19,23.32,23.46,23.05,23.26,653400,23.26 +NASDAQ,ONXX,2006-03-08,28.43,28.45,28.07,28.20,442300,28.20 +NASDAQ,ONXX,2006-02-27,28.47,28.97,28.42,28.90,512300,28.90 +NASDAQ,ONXX,2005-12-27,29.57,29.86,28.91,29.08,528300,29.08 +NASDAQ,ONXX,2005-11-15,26.45,26.97,25.62,25.77,605500,25.77 +NASDAQ,ONXX,2005-11-11,27.97,28.27,27.41,27.63,362700,27.63 +NASDAQ,ONXX,2005-10-04,25.34,25.50,24.72,24.78,549100,24.78 +NASDAQ,ONXX,2005-04-13,30.50,30.65,29.88,30.07,916800,30.07 +NASDAQ,ONXX,2004-12-15,32.90,34.24,32.71,33.45,1032800,33.45 +NASDAQ,ONXX,2004-11-09,28.66,29.09,28.25,28.79,600800,28.79 +NASDAQ,ONXX,2004-09-13,39.50,41.06,39.48,40.38,800700,40.38 +NASDAQ,ONXX,2004-07-28,32.52,33.95,31.44,33.50,1337000,33.50 +NASDAQ,ONXX,2004-06-01,47.14,48.50,47.12,48.19,955200,48.19 +NASDAQ,ONXX,2003-12-15,27.31,27.81,27.08,27.14,428700,27.14 +NASDAQ,ONXX,2003-10-28,23.25,23.83,22.71,23.60,639800,23.60 +NASDAQ,ONXX,2003-09-12,20.34,20.35,19.80,20.35,208000,20.35 +NASDAQ,ONXX,2003-06-10,12.27,12.76,11.93,12.00,377400,12.00 +NASDAQ,ONXX,2002-05-22,7.40,7.50,6.76,6.84,209800,6.84 +NASDAQ,ONXX,2001-07-25,10.80,10.88,10.51,10.85,35000,10.85 +NASDAQ,ONXX,2000-06-20,13.38,13.75,12.62,13.00,133600,13.00 +NASDAQ,ONXX,1998-03-19,8.38,8.38,8.00,8.25,12500,8.25 +NASDAQ,ONXX,1997-10-01,8.87,8.87,8.75,8.75,7600,8.75 +NASDAQ,ONXX,1996-08-23,8.87,8.87,8.75,8.75,3200,8.75 +NASDAQ,OUTD,2010-02-04,5.06,5.06,5.00,5.02,41000,5.02 +NASDAQ,OUTD,2010-01-20,5.39,5.49,5.28,5.37,26100,5.37 +NASDAQ,OUTD,2009-05-11,7.47,7.48,7.36,7.37,13900,7.37 +NASDAQ,OUTD,2009-05-05,7.65,7.84,7.41,7.46,38200,7.46 +NASDAQ,OUTD,2008-10-29,7.89,8.00,6.78,7.51,49600,7.51 +NASDAQ,OUTD,2008-05-23,7.95,7.98,7.84,7.85,32000,7.85 +NASDAQ,OUTD,2007-08-29,8.61,9.19,8.55,8.82,126500,8.82 +NASDAQ,OUTD,2007-04-16,10.61,10.79,10.59,10.67,26100,10.67 +NASDAQ,OUTD,2007-03-14,9.91,10.42,9.83,10.36,44900,10.36 +NASDAQ,OUTD,2007-01-29,12.98,13.29,12.86,13.26,51800,13.26 +NASDAQ,OUTD,2007-01-12,12.39,12.46,11.98,12.32,47400,12.32 +NASDAQ,OUTD,2006-02-14,13.34,13.66,13.26,13.37,19600,13.37 +NASDAQ,OUTD,2005-12-27,13.50,13.81,13.49,13.53,48600,13.53 +NASDAQ,OUTD,2005-05-11,14.82,14.98,14.82,14.98,13900,14.98 +NASDAQ,OUTD,2004-08-06,35.00,35.00,34.00,34.00,11800,13.60 +NASDAQ,OUTD,2004-02-25,40.00,40.00,39.60,40.00,8000,16.00 +NASDAQ,OUTD,2003-11-05,29.00,29.00,29.00,29.00,200,11.60 +NASDAQ,OUTD,2002-11-06,7.50,7.50,7.50,7.50,500,3.00 +NASDAQ,OUTD,2002-09-26,9.00,9.00,9.00,9.00,000,3.60 +NASDAQ,OUTD,2001-08-13,9.25,9.25,9.00,9.25,5000,3.70 +NASDAQ,OUTD,2000-09-06,3.00,3.00,3.00,3.00,000,1.20 +NASDAQ,OUTD,1999-09-21,2.75,2.75,1.50,1.94,23200,0.77 +NASDAQ,OUTD,1999-03-01,1.62,1.62,1.62,1.62,200,0.65 +NASDAQ,OUTD,1999-02-24,2.00,2.00,2.00,2.00,500,0.80 +NASDAQ,OUTD,1998-03-11,2.31,2.75,2.31,2.75,6800,1.10 +NASDAQ,OUTD,1997-01-03,1.62,1.62,1.62,1.62,800,0.65 +NASDAQ,OUTD,1996-01-10,5.50,5.50,5.50,5.50,1000,2.20 +NASDAQ,OUTD,1995-09-28,3.75,3.75,3.75,3.75,500,1.50 +NASDAQ,OPOF,2009-10-12,15.74,15.74,14.90,14.90,8200,14.81 +NASDAQ,OPOF,2009-08-07,17.76,17.76,17.27,17.72,5600,17.51 +NASDAQ,OPOF,2009-03-09,15.00,15.00,15.00,15.00,100,14.75 +NASDAQ,OPOF,2008-11-12,18.86,18.86,18.86,18.86,000,18.17 +NASDAQ,OPOF,2008-11-07,19.10,19.10,18.91,18.91,400,18.22 +NASDAQ,OPOF,2008-06-17,17.90,17.90,17.35,17.35,2200,16.56 +NASDAQ,OPOF,2008-05-09,17.94,17.94,17.94,17.94,000,16.97 +NASDAQ,OPOF,2007-12-28,19.28,19.89,18.10,19.00,5300,17.81 +NASDAQ,OPOF,2007-12-10,18.82,18.82,18.82,18.82,7200,17.64 +NASDAQ,OPOF,2007-11-26,17.82,18.63,17.82,17.85,5100,16.58 +NASDAQ,OPOF,2007-05-16,26.60,26.60,26.23,26.23,37100,19.21 +NASDAQ,OPOF,2005-11-22,29.50,29.50,29.50,29.50,200,20.82 +NASDAQ,OPOF,2005-10-24,29.50,29.50,29.50,29.50,1800,20.82 +NASDAQ,OPOF,2005-08-31,29.32,29.32,29.32,29.32,000,20.69 +NASDAQ,OPOF,2005-04-08,31.39,31.39,31.39,31.39,200,21.92 +NASDAQ,OPOF,2004-10-21,30.27,30.27,29.91,30.00,1500,20.73 +NASDAQ,OPOF,2004-03-31,29.95,30.00,29.80,30.00,5200,20.52 +NASDAQ,OPOF,2003-07-21,29.50,30.50,28.76,28.90,9800,19.48 +NASDAQ,OPOF,2003-07-14,29.21,29.21,28.29,28.69,18200,19.34 +NASDAQ,OPOF,2002-01-04,28.25,28.25,27.75,28.00,2200,12.22 +NASDAQ,OPOF,2001-09-18,24.00,24.00,24.00,24.00,000,10.41 +NASDAQ,OPOF,2001-03-21,21.00,21.00,21.00,21.00,000,8.99 +NASDAQ,OPOF,2001-01-08,17.00,17.00,17.00,17.00,2200,7.22 +NASDAQ,OPOF,2000-11-22,16.87,16.87,16.87,16.87,500,7.10 +NASDAQ,OPOF,2000-08-18,19.00,19.00,19.00,19.00,800,7.93 +NASDAQ,OPOF,2000-06-27,19.00,19.00,19.00,19.00,200,7.93 +NASDAQ,OPOF,2000-06-01,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,OPOF,2000-05-04,20.00,20.00,20.00,20.00,000,8.29 +NASDAQ,OPOF,2000-02-10,20.00,20.00,20.00,20.00,000,8.29 +NASDAQ,OPOF,1999-08-17,26.00,26.00,25.00,25.00,800,10.36 +NASDAQ,OPOF,1999-07-21,26.00,26.00,26.00,26.00,000,10.78 +NASDAQ,ORCD,2009-12-24,1.65,1.65,1.65,1.65,2500,1.65 +NASDAQ,ORCD,2009-11-05,1.60,1.60,1.50,1.60,10900,1.60 +NASDAQ,ORCD,2009-07-09,1.75,1.89,1.75,1.89,3700,1.89 +NASDAQ,ORCD,2009-07-06,1.75,1.75,1.75,1.75,1200,1.75 +NASDAQ,ORCD,2009-05-13,2.01,2.70,2.00,2.70,17300,2.70 +NASDAQ,ORCD,2009-02-11,2.17,2.17,2.00,2.00,500,2.00 +NASDAQ,ORCD,2008-11-13,2.59,2.59,1.51,2.54,15900,2.54 +NASDAQ,ORCD,2007-12-03,5.65,5.69,5.48,5.48,4700,5.48 +NASDAQ,ORCD,2007-11-07,2.40,2.42,2.17,2.28,14500,2.28 +NASDAQ,ORCD,2007-04-30,4.34,4.46,4.32,4.39,6800,4.39 +NASDAQ,OPTC,2009-10-08,4.21,4.21,4.21,4.21,000,4.21 +NASDAQ,OPTC,2009-07-15,4.07,4.07,3.69,3.90,1800,3.90 +NASDAQ,OPTC,2009-05-04,4.15,4.15,3.59,3.85,5200,3.85 +NASDAQ,OPTC,2008-08-22,8.04,8.16,7.89,8.10,2300,8.10 +NASDAQ,OPTC,2008-07-03,8.73,8.75,8.51,8.53,5900,8.53 +NASDAQ,OPTC,2008-01-02,7.89,7.90,7.45,7.51,66200,7.51 +NASDAQ,OPTC,2007-10-11,6.99,6.99,6.75,6.78,8500,6.78 +NASDAQ,OPTC,2007-10-05,6.59,6.60,6.50,6.60,18500,6.60 +NASDAQ,OPTC,2007-04-17,8.48,8.50,8.32,8.45,3700,8.45 +NASDAQ,OPTC,2007-01-05,10.71,10.99,10.55,10.98,17000,10.98 +NASDAQ,OPTC,2006-03-27,25.00,25.69,24.46,25.34,120700,25.34 +NASDAQ,OPTC,2005-10-19,12.31,12.50,12.31,12.31,6800,12.31 +NASDAQ,OPTC,2005-07-07,9.92,10.08,9.81,9.96,7300,9.96 +NASDAQ,OPTC,2005-05-20,10.08,10.74,9.86,10.70,16200,10.70 +NASDAQ,OPTC,2004-12-15,9.50,9.50,9.10,9.25,10800,9.25 +NASDAQ,OPTC,2004-07-28,9.80,10.09,8.60,8.85,38900,8.85 +NASDAQ,OPTC,2004-02-17,12.25,12.35,12.09,12.21,12400,12.21 +NASDAQ,OPTC,2003-12-19,10.24,10.25,10.04,10.09,1700,10.09 +NASDAQ,OPTC,2003-05-08,11.45,11.75,10.60,10.78,62700,10.78 +NASDAQ,OPTC,2003-01-30,5.07,5.07,5.05,5.05,2000,5.05 +NASDAQ,OPTC,2002-08-06,2.78,2.80,2.60,2.61,4000,2.61 +NASDAQ,OPTC,2001-12-11,2.39,2.45,2.39,2.41,10800,2.41 +NASDAQ,OPTC,2001-10-09,3.16,3.22,3.00,3.07,16200,3.07 +NASDAQ,OPTC,2001-08-07,1.59,1.66,1.55,1.61,9300,1.61 +NASDAQ,OPTC,1999-11-16,2.00,2.25,2.00,2.25,8000,2.25 +NASDAQ,OPTC,1998-12-08,3.62,3.62,3.00,3.00,9600,3.00 +NASDAQ,OPTC,1998-10-15,4.50,4.50,4.50,4.50,2000,4.50 +NASDAQ,OPTC,1998-05-11,6.88,6.88,6.62,6.62,5000,6.62 +NASDAQ,OPTC,1997-09-02,13.75,14.50,13.50,13.75,22600,9.17 +NASDAQ,OPTC,1997-07-01,14.13,14.13,13.13,13.13,2400,8.75 +NASDAQ,OPTC,1997-05-05,11.25,12.25,11.25,12.12,56200,8.08 +NASDAQ,OPTC,1995-08-15,3.87,3.87,3.63,3.63,1500,2.42 +NASDAQ,OPTC,1995-06-01,3.12,3.12,3.12,3.12,2000,2.08 +NASDAQ,OPTC,1994-11-28,3.63,3.63,3.63,3.63,1000,2.42 +NASDAQ,OPTC,1994-11-17,3.63,4.00,3.00,3.19,76200,2.12 +NASDAQ,OPTC,1994-09-14,3.63,3.63,3.63,3.63,300,2.42 +NASDAQ,OMNI,2010-02-04,1.64,1.64,1.54,1.56,70200,1.56 +NASDAQ,OMNI,2009-04-27,1.14,1.17,1.13,1.13,27400,1.13 +NASDAQ,OMNI,2009-04-17,1.19,1.20,1.14,1.14,65600,1.14 +NASDAQ,OMNI,2009-03-23,0.84,0.93,0.84,0.90,97200,0.90 +NASDAQ,OMNI,2008-10-02,3.25,3.41,3.22,3.25,183200,3.25 +NASDAQ,OMNI,2008-03-11,3.98,4.18,3.80,4.07,231000,4.07 +NASDAQ,OMNI,2007-11-20,4.99,5.39,4.99,5.11,518300,5.11 +NASDAQ,OMNI,2007-09-24,7.62,7.75,7.50,7.53,200200,7.53 +NASDAQ,OMNI,2007-07-02,11.19,11.33,10.93,11.18,255500,11.18 +NASDAQ,OMNI,2007-05-11,10.22,10.35,10.05,10.18,211400,10.18 +NASDAQ,OMNI,2006-08-14,10.40,10.49,9.61,9.71,796800,9.71 +NASDAQ,OMNI,2006-06-27,9.85,10.26,9.60,10.13,1908800,10.13 +NASDAQ,OMNI,2005-12-14,3.02,3.08,2.93,2.99,194500,2.99 +NASDAQ,OMNI,2005-10-31,2.44,2.48,2.34,2.41,136700,2.41 +NASDAQ,OMNI,2005-09-21,2.15,2.22,2.09,2.22,239900,2.22 +NASDAQ,OMNI,2005-06-27,1.91,2.19,1.91,2.16,176000,2.16 +NASDAQ,OMNI,2005-06-24,2.03,2.07,1.86,1.91,230800,1.91 +NASDAQ,OMNI,2005-02-14,1.32,1.52,1.32,1.46,126500,1.46 +NASDAQ,OMNI,2005-01-20,1.33,1.43,1.30,1.30,147500,1.30 +NASDAQ,OMNI,2005-01-03,2.06,2.08,1.86,1.88,348000,1.88 +NASDAQ,OMNI,2004-07-01,5.05,5.05,4.78,4.89,106800,4.89 +NASDAQ,OMNI,2004-05-10,5.07,5.36,4.85,5.24,284100,5.24 +NASDAQ,OMNI,2003-03-24,0.83,0.83,0.81,0.81,2300,0.81 +NASDAQ,OMNI,2002-04-10,0.80,0.80,0.75,0.75,9800,2.25 +NASDAQ,OMNI,2001-12-11,0.70,0.70,0.68,0.69,4000,2.07 +NASDAQ,OMNI,2001-11-01,0.69,0.72,0.58,0.72,6000,2.16 +NASDAQ,OMNI,2001-10-29,0.70,0.72,0.70,0.70,5000,2.10 +NASDAQ,OMNI,2001-05-01,1.25,1.47,1.25,1.26,87500,3.78 +NASDAQ,OMNI,2001-04-06,1.47,1.50,1.34,1.34,3500,4.03 +NASDAQ,OMNI,2000-11-22,1.28,1.28,1.06,1.25,65400,3.75 +NASDAQ,OMNI,2000-06-27,0.81,0.81,0.69,0.75,1600,2.25 +NASDAQ,OMNI,2000-05-31,0.78,0.81,0.69,0.75,8800,2.25 +NASDAQ,OMNI,2000-04-18,1.81,1.84,1.50,1.56,20000,4.69 +NASDAQ,OMNI,1999-04-30,4.50,4.50,4.37,4.50,18100,13.50 +NASDAQ,OMNI,1999-02-23,3.87,4.12,3.75,4.12,4900,12.37 +NASDAQ,OMNI,1999-01-26,5.00,5.00,4.56,4.56,2700,13.69 +NASDAQ,OPLK,2010-02-01,14.87,15.22,14.61,15.01,97600,15.01 +NASDAQ,OPLK,2009-11-30,16.90,17.30,16.61,17.24,177700,17.24 +NASDAQ,OPLK,2009-08-26,13.59,14.00,13.55,13.83,139200,13.83 +NASDAQ,OPLK,2008-10-14,10.73,10.97,9.95,10.44,124100,10.44 +NASDAQ,OPLK,2008-10-07,10.23,10.62,9.18,9.23,153800,9.23 +NASDAQ,OPLK,2007-08-03,15.53,15.63,14.89,14.93,243700,14.93 +NASDAQ,OPLK,2007-06-19,16.02,16.06,15.74,15.79,517900,15.79 +NASDAQ,OPLK,2007-06-08,15.50,15.83,15.46,15.69,382600,15.69 +NASDAQ,OPLK,2007-02-12,17.19,17.33,16.98,17.29,275800,17.29 +NASDAQ,OPLK,2007-02-02,18.86,19.15,18.53,18.58,226200,18.58 +NASDAQ,OPLK,2007-01-08,19.86,19.88,19.40,19.76,166100,19.76 +NASDAQ,OPLK,2006-12-21,20.36,20.53,20.16,20.32,221400,20.32 +NASDAQ,OPLK,2006-11-17,20.36,20.36,19.80,19.86,142400,19.86 +NASDAQ,OPLK,2006-04-10,18.40,18.40,18.18,18.26,226000,18.26 +NASDAQ,OPLK,2005-12-09,14.15,14.94,14.15,14.77,270600,14.77 +NASDAQ,OPLK,2005-09-14,1.48,1.54,1.48,1.52,63000,10.64 +NASDAQ,OPLK,2005-05-11,1.41,1.41,1.32,1.35,80800,9.45 +NASDAQ,OPLK,2005-03-04,1.46,1.51,1.43,1.48,185600,10.36 +NASDAQ,OPLK,2004-04-30,2.16,2.19,1.91,1.92,134000,13.44 +NASDAQ,OPLK,2004-04-20,2.22,2.23,2.08,2.08,192100,14.56 +NASDAQ,OPLK,2004-04-05,2.55,2.65,2.52,2.65,47500,18.55 +NASDAQ,OPLK,2003-12-04,2.40,2.42,2.23,2.33,66200,16.31 +NASDAQ,OPLK,2003-04-17,1.05,1.06,0.93,0.98,19500,6.86 +NASDAQ,OPLK,2002-12-27,0.80,0.81,0.76,0.79,46200,5.53 +NASDAQ,OPLK,2002-10-17,0.61,0.64,0.61,0.62,20300,4.34 +NASDAQ,OPLK,2002-09-27,0.61,0.61,0.57,0.58,20700,4.06 +NASDAQ,OPLK,2002-07-05,0.66,0.76,0.64,0.73,17300,5.11 +NASDAQ,OPLK,2002-06-19,0.90,0.90,0.78,0.78,65300,5.46 +NASDAQ,OPLK,2002-03-06,1.85,1.92,1.65,1.88,58500,13.16 +NASDAQ,OPLK,2002-01-23,2.13,2.35,2.10,2.27,72000,15.89 +NASDAQ,OPLK,2001-07-30,2.34,2.34,1.94,2.00,101400,14.00 +NASDAQ,OPLK,2001-07-02,3.69,3.70,3.38,3.43,86400,24.01 +NASDAQ,OPLK,2001-01-10,13.31,13.44,12.44,13.25,99400,92.75 +NASDAQ,OPLK,2000-11-24,17.00,17.88,16.25,17.25,22300,120.75 +NASDAQ,OCNW,2009-10-27,3.34,3.34,3.30,3.32,1100,3.32 +NASDAQ,OCNW,2008-12-17,2.18,2.18,1.92,2.11,10800,2.11 +NASDAQ,OCNW,2008-08-04,4.80,4.85,4.58,4.73,20000,4.73 +NASDAQ,OCNW,2008-04-01,5.38,5.38,4.96,5.01,45800,5.01 +NASDAQ,OCNW,2007-07-24,9.47,9.72,9.44,9.52,27700,9.52 +NASDAQ,OCNW,2006-12-04,15.59,15.74,15.03,15.14,39300,15.14 +NASDAQ,OCNW,2006-11-22,15.45,15.97,15.05,15.58,22800,15.58 +NASDAQ,OCNW,2005-11-03,0.27,0.27,0.25,0.26,3600,10.40 +NASDAQ,OCNW,2005-09-15,0.28,0.28,0.27,0.28,4300,11.20 +NASDAQ,OCNW,2005-04-06,0.22,0.25,0.22,0.25,7400,10.00 +NASDAQ,OCNW,2004-09-16,0.09,0.10,0.09,0.10,800,4.00 +NASDAQ,OCNW,2004-08-06,0.10,0.11,0.10,0.10,3800,4.00 +NASDAQ,OCNW,2004-05-10,0.11,0.11,0.10,0.11,5500,4.40 +NASDAQ,OCNW,2004-04-12,0.13,0.15,0.13,0.15,13900,6.00 +NASDAQ,OCNW,2002-04-23,0.25,0.25,0.21,0.21,1100,8.40 +NASDAQ,OCNW,2001-08-16,0.25,0.27,0.22,0.24,800,9.60 +NASDAQ,ORBK,2009-12-28,9.13,9.27,9.13,9.22,85200,9.22 +NASDAQ,ORBK,2009-03-30,3.81,3.85,3.81,3.83,25900,3.83 +NASDAQ,ORBK,2008-08-20,11.28,11.56,11.01,11.44,41000,11.44 +NASDAQ,ORBK,2008-05-02,18.08,18.30,17.70,17.85,57400,17.85 +NASDAQ,ORBK,2008-03-06,17.96,18.29,17.64,17.66,38400,17.66 +NASDAQ,ORBK,2007-08-16,20.46,21.05,20.21,20.94,90700,20.94 +NASDAQ,ORBK,2007-08-09,21.23,22.45,20.84,20.95,99900,20.95 +NASDAQ,ORBK,2007-02-05,24.46,24.76,24.22,24.32,112600,24.32 +NASDAQ,ORBK,2005-10-11,23.81,24.17,23.69,23.69,37000,23.69 +NASDAQ,ORBK,2005-08-30,24.27,24.70,24.03,24.57,47100,24.57 +NASDAQ,ORBK,2005-06-20,21.68,21.74,21.14,21.25,66500,21.25 +NASDAQ,ORBK,2005-02-15,22.58,23.14,22.00,23.13,245900,23.13 +NASDAQ,ORBK,2005-02-01,20.65,21.25,20.63,21.00,118100,21.00 +NASDAQ,ORBK,2005-01-27,20.69,20.93,20.69,20.82,48100,20.82 +NASDAQ,ORBK,2004-06-03,19.14,19.40,18.88,19.20,292100,19.20 +NASDAQ,ORBK,2004-04-30,23.31,23.31,20.88,21.11,248600,21.11 +NASDAQ,ORBK,2004-03-23,22.80,23.93,22.80,23.75,165000,23.75 +NASDAQ,ORBK,2004-02-18,26.70,26.96,26.30,26.44,187800,26.44 +NASDAQ,ORBK,2003-03-05,11.28,11.30,10.95,11.10,75800,11.10 +NASDAQ,ORBK,2002-02-12,24.40,24.40,23.42,23.68,150400,23.68 +NASDAQ,ORBK,2000-05-31,79.75,85.25,79.25,84.50,438800,56.33 +NASDAQ,ORBK,2000-02-18,84.00,88.50,84.00,86.25,374100,57.50 +NASDAQ,ORBK,2000-02-07,85.00,85.75,82.75,84.88,135400,56.58 +NASDAQ,ORBK,2000-01-26,81.00,83.06,81.00,83.06,108200,55.38 +NASDAQ,ORBK,1999-08-30,52.25,52.62,52.00,52.38,31500,23.28 +NASDAQ,ORBK,1999-04-12,48.38,48.87,48.25,48.87,248600,21.72 +NASDAQ,ORBK,1998-11-04,36.94,37.88,36.12,37.69,273800,16.75 +NASDAQ,ORBK,1998-08-14,31.00,31.87,31.00,31.38,44800,13.94 +NASDAQ,ORBK,1998-06-05,33.00,33.06,32.31,33.00,206300,14.67 +NASDAQ,ORBK,1997-09-02,49.75,52.25,49.62,51.87,493200,23.06 +NASDAQ,ORBK,1997-07-03,34.12,35.00,33.50,34.00,366100,15.11 +NASDAQ,ORBK,1996-12-10,14.25,14.62,14.13,14.37,389000,6.39 +NASDAQ,ORBK,1996-10-01,11.88,12.12,11.88,11.88,13300,5.28 +NASDAQ,ORBK,1996-04-19,10.50,10.75,10.50,10.75,153700,4.78 +NASDAQ,ORBK,1996-03-26,11.38,11.62,11.38,11.38,47500,5.06 +NASDAQ,ORBK,1996-03-18,11.38,11.75,11.38,11.50,84200,5.11 +NASDAQ,ORBK,1995-11-21,13.37,13.63,13.37,13.58,163600,6.03 +NASDAQ,ORBK,1995-10-06,12.25,12.25,12.25,12.25,400,5.44 +NASDAQ,ORBK,1995-07-27,12.25,12.75,12.12,12.50,94300,5.56 +NASDAQ,ORBK,1995-06-06,12.38,12.75,12.38,12.50,65500,5.56 +NASDAQ,ORBK,1995-03-15,12.38,12.44,12.12,12.31,24800,5.47 +NASDAQ,ORBK,1995-01-17,8.98,9.00,8.63,9.00,12800,4.00 +NASDAQ,ORBK,1994-12-08,7.62,7.88,7.62,7.88,32000,3.50 +NASDAQ,ORBK,1994-10-12,9.13,9.25,8.87,9.13,59200,4.06 +NASDAQ,ORBK,1994-10-06,9.75,9.87,9.63,9.63,14600,4.28 +NASDAQ,ORBK,1994-08-01,8.25,8.25,8.13,8.13,7400,3.61 +NASDAQ,ORBK,1994-05-25,8.37,8.63,8.37,8.63,2700,3.83 +NASDAQ,ORBK,1993-10-27,14.13,14.75,14.13,14.50,14200,6.44 +NASDAQ,ORBK,1993-09-20,14.25,14.25,14.00,14.00,33300,6.22 +NASDAQ,ORBK,1993-07-19,11.38,11.75,11.12,11.62,12400,5.17 +NASDAQ,ORBK,1993-04-08,16.00,16.25,15.50,16.00,10400,7.11 +NASDAQ,ORBK,1992-11-24,14.00,14.62,14.00,14.25,29500,6.33 +NASDAQ,ORBK,1992-04-01,12.00,12.25,12.00,12.00,16400,5.33 +NASDAQ,ORBK,1992-02-24,15.00,15.50,14.88,15.00,13300,6.67 +NASDAQ,ORBK,1991-01-30,6.12,6.12,5.75,5.75,3200,2.56 +NASDAQ,ORBK,1990-09-28,4.63,5.00,4.63,5.00,7600,2.22 +NASDAQ,ORBK,1990-08-17,6.50,6.50,6.12,6.25,49300,2.78 +NASDAQ,OSIR,2010-01-22,7.96,8.20,7.95,8.01,193000,8.01 +NASDAQ,OSIR,2010-01-08,7.24,7.40,7.15,7.32,137700,7.32 +NASDAQ,OSIR,2007-08-03,11.98,11.98,11.22,11.60,63100,11.60 +NASDAQ,OSIR,2007-06-07,11.70,12.25,11.70,12.04,243000,12.04 +NASDAQ,OSIR,2007-03-01,14.40,14.40,13.32,13.70,233000,13.70 +NASDAQ,OTIX,2010-02-02,0.90,0.96,0.89,0.96,114700,0.96 +NASDAQ,OTIX,2009-11-13,0.84,0.90,0.84,0.87,11700,0.87 +NASDAQ,OTIX,2009-07-02,0.74,0.75,0.73,0.74,10200,0.74 +NASDAQ,OTIX,2009-04-09,1.02,1.03,0.99,0.99,56500,0.99 +NASDAQ,OTIX,2008-09-18,2.49,2.75,2.49,2.73,131400,2.73 +NASDAQ,OTIX,2008-08-29,2.95,3.06,2.92,2.99,29700,2.99 +NASDAQ,OTIX,2007-10-02,9.20,9.29,9.13,9.18,106100,9.18 +NASDAQ,OTIX,2007-09-25,8.93,9.27,8.93,9.23,208500,9.23 +NASDAQ,OTIX,2007-02-28,7.01,7.20,7.00,7.14,55400,7.14 +NASDAQ,OTIX,2006-07-28,4.90,4.98,4.67,4.98,35600,4.98 +NASDAQ,OTIX,2006-02-17,4.22,4.35,4.22,4.34,73700,4.34 +NASDAQ,OTIX,2005-12-13,4.00,4.12,3.99,4.07,30100,4.07 +NASDAQ,OTIX,2005-02-10,5.41,5.60,5.31,5.33,87900,5.33 +NASDAQ,OTIX,2004-11-22,3.94,4.05,3.94,4.03,81300,4.03 +NASDAQ,OTIX,2004-05-19,8.65,8.96,8.60,8.75,51400,8.75 +NASDAQ,OTIX,2004-05-03,9.10,9.55,9.10,9.20,331300,9.20 +NASDAQ,OTIX,2004-02-23,9.25,9.41,9.06,9.06,205500,9.06 +NASDAQ,OTIX,2003-11-11,6.22,6.24,6.15,6.24,5700,6.24 +NASDAQ,OTIX,2003-06-04,4.59,4.69,4.15,4.31,63800,4.31 +NASDAQ,OTIX,2002-11-11,5.00,5.10,4.87,4.90,7700,4.90 +NASDAQ,OTIX,2002-10-01,5.35,5.46,5.23,5.39,37600,5.39 +NASDAQ,OTIX,2000-12-14,7.13,7.75,7.13,7.50,30700,7.50 +NASDAQ,OTIX,2000-10-17,10.31,11.38,10.27,10.63,34600,10.63 +NASDAQ,OTIX,2000-08-23,15.94,16.12,15.94,15.94,127400,15.94 +NASDAQ,PCYC,2009-10-29,1.85,1.91,1.85,1.90,13200,1.90 +NASDAQ,PCYC,2009-06-26,1.21,1.35,1.21,1.35,76300,1.35 +NASDAQ,PCYC,2009-04-08,1.16,1.26,1.15,1.19,21600,1.19 +NASDAQ,PCYC,2009-02-10,0.99,0.99,0.88,0.91,8900,0.91 +NASDAQ,PCYC,2009-01-15,0.96,1.25,0.93,1.15,28600,1.15 +NASDAQ,PCYC,2008-03-10,0.96,0.96,0.87,0.90,31300,0.90 +NASDAQ,PCYC,2008-03-05,1.03,1.06,0.97,0.98,72400,0.98 +NASDAQ,PCYC,2007-08-31,2.11,2.32,2.08,2.23,231100,2.23 +NASDAQ,PCYC,2007-07-19,2.45,2.51,2.45,2.49,98700,2.49 +NASDAQ,PCYC,2007-05-11,2.90,3.10,2.90,3.06,197700,3.06 +NASDAQ,PCYC,2006-03-24,4.60,4.63,4.45,4.56,111500,4.56 +NASDAQ,PCYC,2006-01-04,3.69,3.73,3.60,3.68,253500,3.68 +NASDAQ,PCYC,2005-12-19,3.45,3.60,3.26,3.30,17649900,3.30 +NASDAQ,PCYC,2005-10-13,7.51,7.70,7.45,7.51,355600,7.51 +NASDAQ,PCYC,2005-10-05,9.00,9.00,8.58,8.80,222700,8.80 +NASDAQ,PCYC,2003-09-19,5.11,5.17,4.97,5.00,127600,5.00 +NASDAQ,PCYC,2003-07-30,4.70,4.70,4.50,4.51,37900,4.51 +NASDAQ,PCYC,2003-06-24,4.70,4.92,4.70,4.79,58000,4.79 +NASDAQ,PCYC,2002-12-09,3.35,3.54,3.34,3.43,36300,3.43 +NASDAQ,PCYC,2002-06-19,4.29,4.63,4.15,4.21,119000,4.21 +NASDAQ,PCYC,2002-01-28,8.40,8.58,8.00,8.11,267100,8.11 +NASDAQ,PCYC,2001-07-27,30.22,30.48,29.00,29.08,82000,29.08 +NASDAQ,PCYC,2001-01-18,39.06,39.12,37.75,39.06,101300,39.06 +NASDAQ,PCYC,1999-10-15,31.75,32.50,31.00,31.12,90400,31.12 +NASDAQ,PCYC,1999-06-29,27.88,28.00,25.25,27.94,86600,27.94 +NASDAQ,PCYC,1999-05-27,18.38,18.38,18.38,18.38,2600,18.38 +NASDAQ,PCYC,1997-11-05,25.50,25.88,24.88,25.75,238200,25.75 +NASDAQ,PCYC,1996-06-11,18.00,18.25,18.00,18.25,1400,18.25 +NASDAQ,PCYC,1996-04-02,15.00,15.00,14.50,14.75,8600,14.75 +NASDAQ,PCYC,1996-02-16,15.00,15.00,14.00,14.75,25000,14.75 +NASDAQ,PEIX,2010-01-25,2.12,2.30,2.12,2.18,3978800,2.18 +NASDAQ,PEIX,2009-09-21,0.60,0.64,0.56,0.57,1010300,0.57 +NASDAQ,PEIX,2009-08-11,0.38,0.39,0.36,0.36,243000,0.36 +NASDAQ,PEIX,2009-08-03,0.38,0.39,0.37,0.37,104800,0.37 +NASDAQ,PEIX,2008-09-23,1.44,1.50,1.36,1.39,455700,1.39 +NASDAQ,PEIX,2008-08-19,2.19,2.19,2.04,2.09,727900,2.09 +NASDAQ,PEIX,2007-09-14,11.01,11.01,10.70,10.77,521300,10.77 +NASDAQ,PEIX,2007-08-09,12.75,13.26,12.52,13.00,1488100,13.00 +NASDAQ,PEIX,2007-07-06,14.56,14.65,14.32,14.43,602000,14.43 +NASDAQ,PEIX,2007-07-03,13.59,13.73,13.42,13.62,537000,13.62 +NASDAQ,PEIX,2007-03-23,16.14,16.34,16.00,16.30,471600,16.30 +NASDAQ,PEIX,2006-06-12,24.51,24.94,22.75,23.03,3049900,23.03 +NASDAQ,PEIX,2005-10-21,8.49,8.49,7.71,7.71,156200,7.71 +NASDAQ,PEIX,2005-07-18,8.55,8.57,7.95,8.25,105400,8.25 +NASDAQ,PFWD,2010-01-29,14.67,15.00,14.48,14.62,220500,14.62 +NASDAQ,PFWD,2009-12-29,15.30,15.36,15.06,15.31,115100,15.31 +NASDAQ,PFWD,2009-10-05,13.48,13.55,13.23,13.44,157100,13.44 +NASDAQ,PFWD,2009-03-05,12.33,12.40,11.97,12.01,349300,12.01 +NASDAQ,PFWD,2007-10-25,22.92,23.35,21.63,22.26,546900,22.26 +NASDAQ,PFWD,2007-06-11,16.06,16.26,15.96,16.20,144900,16.20 +NASDAQ,PFWD,2007-06-06,16.27,16.42,16.12,16.31,265100,16.31 +NASDAQ,PFWD,2006-11-06,13.44,13.65,13.35,13.50,173900,13.50 +NASDAQ,PFWD,2006-09-06,11.95,11.95,11.40,11.44,93200,11.44 +NASDAQ,PFWD,2006-06-12,11.27,11.27,10.83,10.83,96900,10.83 +NASDAQ,PFWD,2006-04-18,11.18,11.40,11.14,11.38,124400,11.38 +NASDAQ,PFWD,2006-03-21,9.90,10.15,9.90,10.15,420500,10.15 +NASDAQ,PFWD,2006-03-20,9.69,9.99,9.61,9.86,105000,9.86 +NASDAQ,PFWD,2006-01-19,9.14,9.43,8.98,9.29,200500,9.29 +NASDAQ,PFWD,2005-01-19,7.50,7.50,7.30,7.31,325700,7.31 +NASDAQ,PFWD,2004-07-26,8.30,8.40,8.30,8.32,2300,8.32 +NASDAQ,PSUN,2009-06-09,3.83,3.84,3.68,3.70,1688400,3.70 +NASDAQ,PSUN,2009-06-02,4.62,4.80,4.42,4.68,558900,4.68 +NASDAQ,PSUN,2009-02-10,1.17,1.21,1.11,1.19,872000,1.19 +NASDAQ,PSUN,2008-10-27,2.89,3.09,2.70,2.70,773600,2.70 +NASDAQ,PSUN,2008-09-29,6.59,6.81,6.22,6.35,1780900,6.35 +NASDAQ,PSUN,2008-06-30,8.63,8.95,8.40,8.53,2679000,8.53 +NASDAQ,PSUN,2008-02-07,11.11,11.70,10.79,11.32,2569800,11.32 +NASDAQ,PSUN,2008-01-17,10.41,10.48,9.60,9.61,2821700,9.61 +NASDAQ,PSUN,2007-06-04,20.55,21.02,20.53,20.78,2228200,20.78 +NASDAQ,PSUN,2006-12-07,19.99,20.53,19.97,20.42,2107900,20.42 +NASDAQ,PSUN,2006-02-24,24.39,24.39,23.67,23.82,1478000,23.82 +NASDAQ,PSUN,2005-11-23,27.67,27.82,27.10,27.24,1411200,27.24 +NASDAQ,PSUN,2005-06-15,24.10,24.48,23.82,24.30,1572600,24.30 +NASDAQ,PSUN,2004-11-30,22.60,22.60,21.87,22.21,3569900,22.21 +NASDAQ,PSUN,2004-08-10,18.49,19.00,17.72,18.65,3718700,18.65 +NASDAQ,PSUN,2004-05-11,20.95,21.10,19.29,20.30,7623900,20.30 +NASDAQ,PSUN,2003-10-21,23.00,23.00,22.47,22.89,1175600,22.89 +NASDAQ,PSUN,2003-01-14,19.56,19.96,19.42,19.85,1977200,13.23 +NASDAQ,PSUN,2002-08-09,17.98,19.64,17.91,19.64,1764000,8.73 +NASDAQ,PSUN,2002-07-29,19.01,20.94,18.99,20.90,1307500,9.29 +NASDAQ,PSUN,2002-07-12,24.00,24.12,22.83,23.00,694600,10.22 +NASDAQ,PSUN,2002-06-20,21.31,21.50,20.65,20.70,870300,9.20 +NASDAQ,PSUN,2002-05-17,20.75,20.75,20.06,20.25,1767800,9.00 +NASDAQ,PSUN,2001-05-15,22.92,23.77,21.94,23.07,11310100,10.25 +NASDAQ,PSUN,2001-01-24,29.30,30.50,29.13,29.37,995000,13.06 +NASDAQ,PSUN,2000-08-07,18.75,19.75,18.12,19.12,1082900,8.50 +NASDAQ,PSUN,2000-05-04,24.88,25.88,24.88,25.25,892800,11.22 +NASDAQ,PSUN,2000-02-29,24.06,25.63,23.87,25.44,1478900,11.31 +NASDAQ,PSUN,1999-08-26,27.13,27.50,26.62,26.72,184700,11.88 +NASDAQ,PSUN,1999-06-30,24.50,24.75,24.13,24.37,599600,10.83 +NASDAQ,PSUN,1999-05-12,34.81,38.37,34.50,38.19,1039200,11.31 +NASDAQ,PSUN,1999-02-23,27.25,28.88,27.25,27.69,1339500,8.20 +NASDAQ,PSUN,1998-07-29,32.13,32.25,31.00,31.13,285200,9.22 +NASDAQ,PSUN,1997-11-25,32.62,33.12,32.25,32.62,507800,6.44 +NASDAQ,PSUN,1997-11-21,34.44,34.50,32.00,33.12,567000,6.54 +NASDAQ,PSUN,1997-11-17,31.00,32.13,30.75,30.75,1258000,6.07 +NASDAQ,PSUN,1997-11-12,30.87,34.00,30.00,31.37,1294500,6.20 +NASDAQ,PSUN,1997-08-15,32.25,33.50,32.25,33.38,877100,4.40 +NASDAQ,PSUN,1997-06-02,36.75,38.25,36.00,37.13,1294000,4.89 +NASDAQ,PSUN,1997-03-04,29.25,29.75,27.00,28.00,1322800,3.69 +NASDAQ,PSUN,1997-02-26,26.25,28.25,26.00,27.63,650800,3.64 +NASDAQ,PSUN,1997-01-29,25.00,25.75,24.31,24.31,76700,3.20 +NASDAQ,PSUN,1996-12-27,20.75,24.50,20.75,23.50,448800,3.09 +NASDAQ,PSUN,1996-11-04,23.25,24.25,22.75,22.75,236200,3.00 +NASDAQ,PSUN,1996-07-30,15.50,17.00,14.50,16.87,609400,1.48 +NASDAQ,PSUN,1996-06-05,23.25,23.50,22.50,23.25,1010300,2.04 +NASDAQ,PSUN,1996-06-03,24.87,25.00,23.25,24.00,660700,2.11 +NASDAQ,PSUN,1996-05-17,22.75,23.25,22.50,23.25,844000,2.04 +NASDAQ,PSUN,1996-01-26,9.00,9.50,9.00,9.25,176600,0.81 +NASDAQ,PSUN,1995-12-11,10.38,10.38,9.75,10.00,295000,0.88 +NASDAQ,PSUN,1995-11-10,8.00,8.75,7.25,8.50,1466000,0.75 +NASDAQ,PSUN,1995-10-25,7.38,7.38,7.00,7.25,119600,0.64 +NASDAQ,PSUN,1995-03-27,12.75,13.50,12.75,13.50,53500,1.19 +NASDAQ,PSUN,1994-12-07,15.50,15.50,14.87,15.00,349700,1.32 +NASDAQ,PSUN,1994-11-25,15.75,15.75,15.75,15.75,11400,1.38 +NASDAQ,PSUN,1994-11-03,15.75,17.75,15.75,17.37,669800,1.53 +NASDAQ,PSUN,1994-06-08,8.00,8.25,8.00,8.25,76300,0.72 +NASDAQ,PSUN,1993-08-10,8.00,8.00,7.25,7.50,124200,0.66 +NASDAQ,PSUN,1993-06-23,11.25,11.25,11.25,11.25,98000,0.99 +NASDAQ,PSUN,1993-04-27,16.50,16.50,16.50,16.50,23900,1.45 +NASDAQ,PURE,2009-01-26,2.66,2.82,2.59,2.63,38100,2.63 +NASDAQ,PURE,2008-09-12,3.89,3.89,3.51,3.73,90400,3.73 +NASDAQ,PURE,2008-05-12,5.01,5.01,4.75,4.94,39800,4.94 +NASDAQ,PURE,2008-05-07,4.98,5.01,4.92,4.98,143200,4.98 +NASDAQ,PURE,2008-03-28,5.20,5.65,5.20,5.64,158900,5.64 +NASDAQ,PURE,2007-05-29,2.94,2.95,2.92,2.95,13300,2.95 +NASDAQ,PURE,2006-12-13,2.35,2.38,2.27,2.37,76200,2.37 +NASDAQ,PURE,2005-12-27,0.91,0.91,0.89,0.90,30300,0.90 +NASDAQ,PURE,2005-03-11,0.92,1.00,0.90,1.00,70500,1.00 +NASDAQ,PURE,2004-11-11,0.47,0.47,0.42,0.45,1300,0.45 +NASDAQ,PURE,2004-04-27,0.59,0.64,0.53,0.53,18000,0.53 +NASDAQ,PURE,2004-02-27,0.65,0.80,0.65,0.78,17800,0.78 +NASDAQ,PURE,2004-02-23,0.80,0.81,0.80,0.81,22900,0.81 +NASDAQ,PURE,2004-01-13,0.88,0.90,0.86,0.90,74500,0.90 +NASDAQ,PURE,2003-09-23,0.78,0.78,0.71,0.71,69700,0.71 +NASDAQ,PURE,2003-06-19,0.84,0.84,0.80,0.80,7600,0.80 +NASDAQ,PURE,2003-03-18,0.81,0.98,0.81,0.94,33400,0.94 +NASDAQ,PURE,2003-01-24,1.04,1.11,0.99,1.06,57600,1.06 +NASDAQ,PURE,2002-12-23,0.41,0.42,0.41,0.42,19300,0.42 +NASDAQ,PURE,2002-09-30,0.50,0.50,0.34,0.40,21900,0.40 +NASDAQ,PURE,2002-08-02,0.80,0.83,0.75,0.83,49300,0.83 +NASDAQ,PURE,2002-02-08,1.94,1.99,1.90,1.98,10600,1.98 +NASDAQ,PURE,2001-12-14,2.07,2.08,2.01,2.08,8800,2.08 +NASDAQ,PURE,2001-02-22,3.44,3.50,3.25,3.50,9700,3.50 +NASDAQ,PURE,2000-12-15,2.75,2.75,2.62,2.69,50600,2.69 +NASDAQ,PURE,2000-06-19,2.28,2.47,2.28,2.47,21600,2.42 +NASDAQ,PURE,2000-04-06,3.16,3.37,3.16,3.28,45800,3.22 +NASDAQ,PURE,1999-12-30,3.25,3.47,3.25,3.44,62200,3.37 +NASDAQ,PURE,1999-09-10,1.50,1.66,1.44,1.44,20700,1.41 +NASDAQ,PURE,1999-07-02,1.97,2.00,1.97,2.00,34200,1.96 +NASDAQ,PURE,1999-06-03,1.83,1.88,1.78,1.78,6000,1.75 +NASDAQ,PURE,1999-03-04,1.44,1.44,1.44,1.44,1300,1.41 +NASDAQ,PURE,1998-12-23,2.12,2.31,2.12,2.19,71500,2.14 +NASDAQ,PURE,1998-08-05,0.75,0.78,0.69,0.69,5500,0.67 +NASDAQ,PURE,1998-01-30,1.75,1.75,1.63,1.72,61300,1.69 +NASDAQ,PURE,1997-03-13,3.88,4.13,3.69,4.00,50900,3.92 +NASDAQ,PENX,2009-12-16,9.33,9.55,9.27,9.55,28100,9.55 +NASDAQ,PENX,2009-05-27,6.38,6.72,6.28,6.28,50300,6.28 +NASDAQ,PENX,2008-12-04,9.98,10.39,9.71,9.88,108800,9.80 +NASDAQ,PENX,2008-08-14,15.56,15.83,15.42,15.54,69200,15.34 +NASDAQ,PENX,2008-03-27,21.43,21.49,21.05,21.23,37900,20.82 +NASDAQ,PENX,2008-01-14,25.18,25.18,24.26,24.75,116900,24.21 +NASDAQ,PENX,2007-07-10,33.69,34.46,33.50,33.95,153700,33.08 +NASDAQ,PENX,2006-07-19,15.54,16.50,15.54,16.19,14100,15.55 +NASDAQ,PENX,2005-09-07,14.24,14.40,13.99,14.40,5000,13.67 +NASDAQ,PENX,2005-06-28,15.21,15.75,15.21,15.35,11400,14.51 +NASDAQ,PENX,2005-02-17,14.27,14.32,14.15,14.15,5200,13.32 +NASDAQ,PENX,2005-01-06,15.75,15.85,15.75,15.75,32800,14.76 +NASDAQ,PENX,2004-12-02,17.20,17.21,16.65,16.85,15700,15.80 +NASDAQ,PENX,2004-05-19,17.43,17.75,16.99,17.06,5500,15.88 +NASDAQ,PENX,2003-10-15,13.47,13.62,13.40,13.45,39800,12.38 +NASDAQ,PENX,2003-07-30,11.79,11.83,11.73,11.82,28500,10.82 +NASDAQ,PENX,2003-06-27,10.37,11.30,10.37,10.90,74300,9.98 +NASDAQ,PENX,2002-07-09,17.15,17.44,17.15,17.39,17300,15.64 +NASDAQ,PENX,2002-04-01,16.20,16.20,15.95,16.08,37900,14.41 +NASDAQ,PENX,2001-05-04,11.80,11.80,10.55,11.50,2000,10.10 +NASDAQ,PENX,2001-03-08,13.23,13.23,12.00,12.25,11400,10.75 +NASDAQ,PENX,2000-04-27,16.37,16.87,16.37,16.87,42200,14.57 +NASDAQ,PENX,1999-09-22,13.50,13.50,13.38,13.50,3600,11.58 +NASDAQ,PENX,1999-06-08,12.00,12.00,11.25,11.63,21400,9.94 +NASDAQ,PENX,1999-02-17,12.88,12.88,12.00,12.06,34100,10.27 +NASDAQ,PENX,1998-12-03,19.00,21.00,18.81,20.87,26100,17.70 +NASDAQ,PENX,1998-02-23,31.50,31.50,31.44,31.44,3300,12.43 +NASDAQ,PENX,1997-06-19,28.00,28.00,27.00,27.50,14400,10.84 +NASDAQ,PENX,1996-08-28,18.50,18.50,18.50,18.50,500,7.23 +NASDAQ,PENX,1996-01-12,22.00,22.00,20.75,20.75,31300,8.05 +NASDAQ,PENX,1996-01-08,23.50,24.25,23.50,23.50,3600,9.12 +NASDAQ,PENX,1995-01-12,19.00,20.00,19.00,19.00,10000,7.31 +NASDAQ,PENX,1994-08-16,22.50,23.50,22.50,23.50,9500,9.02 +NASDAQ,PENX,1994-08-02,22.25,22.25,21.50,21.50,21900,8.23 +NASDAQ,PENX,1994-06-30,22.75,22.75,21.75,22.37,16200,8.57 +NASDAQ,PENX,1994-04-07,19.00,19.00,17.75,17.75,1700,6.78 +NASDAQ,PENX,1993-12-15,22.25,23.25,22.25,22.25,10200,8.48 +NASDAQ,PENX,1993-02-03,22.00,22.25,21.75,22.25,12500,8.40 +NASDAQ,PENX,1992-09-22,21.50,22.25,21.50,21.50,3900,8.09 +NASDAQ,PENX,1992-07-16,25.75,25.75,25.75,25.75,600,9.67 +NASDAQ,PENX,1991-03-22,32.00,32.75,32.00,32.25,43400,12.08 +NASDAQ,PENX,1990-08-28,25.75,25.75,24.75,25.25,64800,9.46 +NASDAQ,PENX,1990-07-16,35.00,35.00,34.50,35.00,17000,13.11 +NASDAQ,PENX,1990-04-16,25.25,25.62,24.62,24.75,23400,9.27 +NASDAQ,PENX,1990-03-30,26.50,26.50,26.00,26.00,34700,9.74 +NASDAQ,PENX,1989-09-08,24.00,24.00,23.75,23.75,3400,5.93 +NASDAQ,PENX,1989-03-10,22.37,22.50,22.37,22.37,53200,5.58 +NASDAQ,PENX,1989-02-10,18.75,19.25,17.75,17.75,39900,4.43 +NASDAQ,PENX,1988-12-21,18.75,19.50,18.75,18.75,30800,4.68 +NASDAQ,PENX,1988-02-17,18.75,19.25,18.75,18.75,2100,4.68 +NASDAQ,PENX,1987-11-12,15.00,15.00,14.50,14.50,13000,3.62 +NASDAQ,POWL,2009-08-17,37.02,37.86,35.32,35.85,60800,35.85 +NASDAQ,POWL,2009-07-30,36.36,36.50,35.64,36.04,26700,36.04 +NASDAQ,POWL,2009-02-13,32.06,33.82,31.12,32.34,76200,32.34 +NASDAQ,POWL,2008-12-26,27.01,27.55,26.95,27.37,52400,27.37 +NASDAQ,POWL,2008-08-13,51.44,51.72,50.64,51.49,36500,51.49 +NASDAQ,POWL,2008-02-27,38.71,39.95,38.23,39.60,32500,39.60 +NASDAQ,POWL,2007-03-19,30.13,30.24,29.77,29.99,35900,29.99 +NASDAQ,POWL,2006-12-11,27.69,28.05,27.42,28.00,47900,28.00 +NASDAQ,POWL,2006-03-23,21.51,21.51,21.22,21.36,1600,21.36 +NASDAQ,POWL,2004-07-26,17.24,17.24,16.52,16.55,4300,16.55 +NASDAQ,POWL,2003-10-27,18.10,19.12,17.66,18.08,12800,18.08 +NASDAQ,POWL,2003-06-16,15.93,16.58,15.91,16.04,15400,16.04 +NASDAQ,POWL,2001-07-31,18.71,20.85,18.71,20.85,71900,20.85 +NASDAQ,POWL,2001-05-30,27.77,28.20,27.77,27.90,54100,27.90 +NASDAQ,POWL,2001-03-07,15.88,16.44,15.88,16.00,39900,16.00 +NASDAQ,POWL,1998-07-31,12.38,12.75,12.38,12.75,3500,12.75 +NASDAQ,POWL,1998-06-24,13.00,13.00,12.75,13.00,8500,13.00 +NASDAQ,POWL,1997-11-07,13.50,14.00,13.50,14.00,8900,14.00 +NASDAQ,POWL,1997-07-02,15.38,15.38,14.62,15.38,4900,15.38 +NASDAQ,POWL,1997-05-09,14.87,14.87,14.00,14.25,6500,14.25 +NASDAQ,POWL,1996-11-15,10.12,10.12,10.12,10.12,1100,10.12 +NASDAQ,POWL,1996-11-13,10.50,10.88,10.50,10.50,3300,10.50 +NASDAQ,POWL,1996-05-16,10.25,10.25,9.88,10.25,15900,10.25 +NASDAQ,POWL,1995-09-15,6.75,7.12,6.62,6.88,10400,6.88 +NASDAQ,POWL,1993-05-06,7.50,7.50,7.00,7.25,1100,7.25 +NASDAQ,POWL,1993-03-15,10.00,10.00,9.50,9.50,13600,9.50 +NASDAQ,POWL,1992-11-11,8.00,8.25,7.75,8.12,22000,8.12 +NASDAQ,POWL,1992-10-22,9.25,9.38,8.75,9.25,21900,9.25 +NASDAQ,POWL,1991-12-10,9.50,9.62,9.50,9.62,12100,9.62 +NASDAQ,POWL,1991-10-09,9.62,9.62,9.25,9.62,30100,9.62 +NASDAQ,POWL,1991-08-14,7.50,7.75,7.50,7.50,3100,7.50 +NASDAQ,POWL,1991-07-16,9.00,9.25,9.00,9.25,15800,9.25 +NASDAQ,POWL,1991-01-14,9.25,9.50,9.13,9.13,45900,9.13 +NASDAQ,POWL,1990-05-30,8.62,9.25,8.62,9.13,153100,9.13 +NASDAQ,PSBC,2009-06-04,1.60,1.65,1.60,1.65,1600,1.65 +NASDAQ,PSBC,2008-09-30,5.43,5.70,5.40,5.70,2500,5.70 +NASDAQ,PSBC,2008-09-09,6.78,6.78,5.78,6.01,8000,6.01 +NASDAQ,PSBC,2008-08-19,7.35,7.35,7.00,7.13,23500,7.13 +NASDAQ,PSBC,2007-02-16,21.68,22.52,21.68,22.52,3800,22.52 +NASDAQ,PSBC,2007-01-31,22.75,22.75,22.60,22.68,1000,22.68 +NASDAQ,PSBC,2006-12-22,20.80,21.07,20.77,20.90,2100,20.90 +NASDAQ,PSBC,2006-09-08,18.24,18.51,18.24,18.47,4700,18.47 +NASDAQ,PSBC,2006-02-23,17.59,17.60,17.50,17.60,11000,17.60 +NASDAQ,PSBC,2005-07-27,19.80,19.80,19.80,19.80,000,19.80 +NASDAQ,PSBC,2005-06-27,14.35,14.35,14.30,14.30,12200,14.30 +NASDAQ,PSBC,2005-01-14,18.25,18.50,18.00,18.00,3100,18.00 +NASDAQ,PSBC,2004-11-16,18.75,19.00,18.75,19.00,800,19.00 +NASDAQ,PSBC,2002-10-14,18.00,18.00,18.00,18.00,000,4.50 +NASDAQ,PSBC,2002-08-02,16.00,16.00,16.00,16.00,000,4.00 +NASDAQ,PSBC,2001-06-26,10.95,10.95,10.95,10.95,000,2.74 +NASDAQ,PSBC,2001-02-08,10.38,10.38,10.38,10.38,000,2.59 +NASDAQ,PSBC,2001-02-06,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,PSBC,2001-02-02,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,PSBC,2001-01-19,10.75,10.75,10.75,10.75,000,2.69 +NASDAQ,PNTR,2010-01-07,6.75,7.06,6.75,6.90,10200,6.90 +NASDAQ,PNTR,2009-10-22,6.00,6.00,5.45,5.95,6200,5.95 +NASDAQ,PNTR,2009-03-02,2.80,2.85,2.80,2.85,900,2.85 +NASDAQ,PNTR,2008-07-24,6.02,6.80,5.91,6.13,4100,6.13 +NASDAQ,PNTR,2008-07-14,5.51,5.56,5.46,5.56,5200,5.56 +NASDAQ,PNTR,2008-07-07,6.01,6.30,5.97,6.00,34600,6.00 +NASDAQ,PNTR,2008-04-08,4.93,5.05,4.85,4.86,12200,4.86 +NASDAQ,PNTR,2008-04-02,4.94,4.99,4.80,4.99,11100,4.99 +NASDAQ,PNTR,2008-03-10,4.47,4.74,4.37,4.40,7200,4.40 +NASDAQ,PNTR,2007-10-29,8.27,8.39,7.95,8.15,6800,8.15 +NASDAQ,PNTR,2007-06-22,8.00,8.09,7.78,7.88,43600,7.88 +NASDAQ,PNTR,2007-02-13,12.01,12.13,11.40,11.72,83700,11.72 +NASDAQ,PNTR,2006-02-14,6.61,7.00,6.61,7.00,2100,7.00 +NASDAQ,PNTR,2006-02-08,7.01,7.04,7.01,7.04,1000,7.04 +NASDAQ,PNTR,2005-11-25,10.00,10.00,9.05,9.05,2000,9.05 +NASDAQ,PNTR,2005-07-14,0.14,0.14,0.14,0.14,1700,14.00 +NASDAQ,PNTR,2005-07-08,0.12,0.12,0.12,0.12,200,12.00 +NASDAQ,PNTR,2005-01-06,0.14,0.14,0.13,0.14,3900,14.00 +NASDAQ,PNTR,2004-09-30,0.12,0.12,0.11,0.12,1700,12.00 +NASDAQ,PNTR,2004-05-12,0.18,0.18,0.17,0.17,1100,17.00 +NASDAQ,PNTR,2004-02-19,0.38,0.39,0.29,0.38,4900,38.00 +NASDAQ,PNTR,2003-12-01,0.28,0.29,0.28,0.29,1500,29.00 +NASDAQ,PNTR,2003-04-21,0.23,0.27,0.20,0.20,900,20.00 +NASDAQ,PNTR,2002-11-22,0.20,0.20,0.16,0.16,000,16.00 +NASDAQ,PNTR,2002-11-19,0.18,0.18,0.16,0.18,100,18.00 +NASDAQ,PNTR,2002-08-28,0.30,0.30,0.30,0.30,000,30.00 +NASDAQ,PNTR,2002-05-20,1.07,1.09,1.03,1.03,200,103.00 +NASDAQ,PNTR,2001-05-01,1.58,1.60,1.58,1.60,000,160.00 +NASDAQ,PNTR,2001-03-16,0.67,0.69,0.59,0.59,900,177.95 +NASDAQ,PNTR,2000-12-13,1.00,1.00,0.72,0.87,300,262.24 +NASDAQ,PNTR,2000-11-15,1.53,1.69,1.47,1.47,900,440.18 +NASDAQ,PNTR,2000-11-02,1.31,1.47,1.19,1.34,1200,402.72 +NASDAQ,PNTR,2000-07-17,2.68,3.00,2.68,2.87,1000,861.64 +NASDAQ,PNTR,2000-05-17,2.37,2.47,2.12,2.34,1300,702.42 +NASDAQ,PNTR,2000-01-04,4.03,4.03,3.62,3.81,700,1142.60 +NASDAQ,PNTR,1999-07-28,3.56,3.56,3.56,3.56,000,1067.68 +NASDAQ,PNTR,1999-04-01,2.56,2.56,2.50,2.50,000,749.25 +NASDAQ,PNTR,1999-03-31,2.44,2.56,2.44,2.56,000,767.98 +NASDAQ,PNTR,1997-10-20,6.24,6.24,5.99,6.24,200,1873.12 +NASDAQ,PNTR,1997-04-29,3.00,3.00,2.75,3.00,100,899.10 +NASDAQ,PNTR,1996-10-29,3.37,3.62,3.00,3.25,600,974.02 +NASDAQ,PNTR,1996-03-18,5.99,6.12,5.99,5.99,300,1798.20 +NASDAQ,PNTR,1995-07-06,3.75,3.75,3.62,3.62,100,1086.41 +NASDAQ,PNTR,1994-11-16,4.37,4.37,4.31,4.37,000,1311.18 +NASDAQ,PNTR,1994-10-26,5.00,5.00,5.00,5.00,000,1498.50 +NASDAQ,PNTR,1994-08-24,3.87,4.00,3.50,4.00,000,1198.80 +NASDAQ,PRVT,2009-03-26,1.15,1.20,1.04,1.20,46700,1.20 +NASDAQ,PRVT,2008-11-03,1.44,1.56,1.30,1.42,306700,1.42 +NASDAQ,PRVT,2008-09-09,1.01,1.16,1.01,1.05,23300,1.05 +NASDAQ,PRVT,2008-03-13,1.47,1.54,1.45,1.52,100100,1.52 +NASDAQ,PRVT,2007-08-09,2.05,2.05,1.98,2.02,44300,2.02 +NASDAQ,PRVT,2007-02-12,3.42,3.65,3.26,3.40,84500,3.40 +NASDAQ,PRVT,2006-12-26,3.86,3.99,3.86,3.98,70000,3.98 +NASDAQ,PRVT,2005-12-13,2.36,2.36,2.24,2.26,406000,2.26 +NASDAQ,PRVT,2005-06-08,2.78,2.78,2.68,2.75,10700,2.75 +NASDAQ,PRVT,2005-02-18,4.73,4.93,4.61,4.90,61100,4.90 +NASDAQ,PRVT,2004-07-29,2.33,2.42,2.33,2.35,22200,2.35 +NASDAQ,PRVT,2004-07-26,2.31,2.31,2.30,2.30,22000,2.30 +NASDAQ,PRVT,2004-06-29,2.16,2.24,2.01,2.17,181000,2.17 +NASDAQ,PRVT,2004-06-18,2.06,2.15,2.03,2.05,22400,2.05 +NASDAQ,PRVT,2002-10-30,2.33,2.33,2.07,2.17,25100,2.17 +NASDAQ,PRVT,2002-02-27,6.02,6.15,5.80,5.96,9800,5.96 +NASDAQ,PRVT,2001-09-21,6.76,6.85,6.46,6.75,162400,6.75 +NASDAQ,PRVT,2001-06-07,6.60,6.70,6.50,6.65,46900,6.65 +NASDAQ,PRVT,2000-09-28,6.00,6.13,5.50,5.94,88600,5.94 +NASDAQ,PRVT,2000-02-01,28.12,28.50,27.06,27.06,55500,9.02 +NASDAQ,PRVT,1999-05-24,17.06,17.50,16.50,17.00,88200,5.67 +NASDAQ,PRVT,1999-05-19,18.94,19.00,18.12,18.37,60600,6.12 +NASDAQ,PRVT,1998-06-29,12.50,12.50,12.50,12.50,1500,4.17 +NASDAQ,PRVT,1997-12-29,10.50,11.25,9.81,10.50,162600,3.50 +NASDAQ,PRVT,1997-07-17,4.50,4.50,4.50,4.50,000,7.50 +NASDAQ,PRVT,1997-07-01,4.00,4.50,3.75,4.50,10500,7.50 +NASDAQ,PSSI,2009-06-08,16.68,17.00,16.60,16.80,244700,16.80 +NASDAQ,PSSI,2008-12-12,18.24,18.64,17.66,18.49,687600,18.49 +NASDAQ,PSSI,2008-08-19,17.72,17.90,17.59,17.83,425900,17.83 +NASDAQ,PSSI,2008-04-14,16.93,16.93,16.42,16.42,518700,16.42 +NASDAQ,PSSI,2007-12-06,18.92,19.39,18.90,19.32,288400,19.32 +NASDAQ,PSSI,2007-06-28,18.56,18.73,18.38,18.45,325100,18.45 +NASDAQ,PSSI,2007-02-22,21.55,21.64,21.43,21.59,388100,21.59 +NASDAQ,PSSI,2006-10-20,20.49,20.52,20.18,20.24,228400,20.24 +NASDAQ,PSSI,2005-11-10,14.46,14.46,13.65,14.24,518100,14.24 +NASDAQ,PSSI,2005-08-25,14.43,14.47,14.12,14.44,532400,14.44 +NASDAQ,PSSI,2005-03-03,12.70,12.80,12.55,12.59,286500,12.59 +NASDAQ,PSSI,2005-01-28,12.60,12.60,12.19,12.40,543700,12.40 +NASDAQ,PSSI,2004-11-02,11.36,11.56,11.20,11.30,425100,11.30 +NASDAQ,PSSI,2004-01-14,12.30,12.38,11.63,12.14,552000,12.14 +NASDAQ,PSSI,2003-06-04,5.86,6.00,5.84,5.94,651000,5.94 +NASDAQ,PSSI,2003-05-19,6.20,6.20,5.98,6.01,193200,6.01 +NASDAQ,PSSI,2002-05-29,8.96,9.14,8.83,8.87,267500,8.87 +NASDAQ,PSSI,2002-04-18,9.40,9.40,9.25,9.40,110100,9.40 +NASDAQ,PSSI,2001-08-27,7.09,7.35,7.00,7.29,811100,7.29 +NASDAQ,PSSI,2001-07-16,6.70,7.08,6.69,7.01,1950000,7.01 +NASDAQ,PSSI,2001-04-17,4.12,4.35,4.08,4.21,117400,4.21 +NASDAQ,PSSI,2000-11-29,3.31,3.44,3.19,3.38,390800,3.38 +NASDAQ,PSSI,2000-11-10,3.47,3.47,3.12,3.19,369800,3.19 +NASDAQ,PSSI,2000-04-18,7.94,8.50,7.81,8.50,560300,8.50 +NASDAQ,PSSI,1999-12-13,10.63,10.81,10.44,10.44,402800,10.44 +NASDAQ,PSSI,1999-10-21,6.69,7.12,6.62,6.88,717600,6.88 +NASDAQ,PSSI,1999-04-23,10.63,11.00,10.31,10.69,227600,10.69 +NASDAQ,PSSI,1998-07-17,16.88,17.19,16.63,16.75,258100,16.75 +NASDAQ,PSSI,1997-12-11,22.75,23.06,22.37,22.88,133700,22.88 +NASDAQ,PSSI,1997-05-13,13.00,13.25,12.75,12.75,91400,12.75 +NASDAQ,PSSI,1996-11-15,20.12,20.75,20.00,20.00,75900,20.00 +NASDAQ,PSSI,1996-10-02,23.62,23.75,23.62,23.62,74600,23.62 +NASDAQ,PSSI,1996-08-06,20.25,21.00,19.75,20.25,128100,20.25 +NASDAQ,PSSI,1996-08-02,19.25,20.25,18.25,19.75,902600,19.75 +NASDAQ,PSSI,1996-02-28,27.25,27.75,27.25,27.38,77100,27.38 +NASDAQ,PSSI,1995-11-29,18.00,19.50,17.75,19.12,669200,19.12 +NASDAQ,PSSI,1995-08-10,42.25,43.25,42.25,43.00,31500,14.33 +NASDAQ,PSSI,1995-04-27,36.50,37.00,36.25,36.50,182400,12.17 +NASDAQ,PSSI,1995-01-13,18.62,19.38,18.62,19.38,138300,6.46 +NASDAQ,PSSI,1994-11-10,17.13,17.25,16.88,17.13,83100,5.71 +NASDAQ,PSSI,1994-08-10,16.62,16.62,15.88,16.13,73200,5.38 +NASDAQ,PSSI,1994-08-08,17.00,17.00,16.62,17.00,63600,5.67 +NASDAQ,PETD,2010-01-19,19.20,19.54,18.74,19.54,173700,19.54 +NASDAQ,PETD,2009-11-24,18.88,18.94,18.46,18.75,115600,18.75 +NASDAQ,PETD,2009-02-27,12.46,12.70,12.10,12.10,106000,12.10 +NASDAQ,PETD,2008-07-01,66.12,68.40,65.24,67.65,206400,67.65 +NASDAQ,PETD,2007-11-29,50.34,53.24,50.08,51.76,152700,51.76 +NASDAQ,PETD,2006-12-01,42.25,42.82,40.88,42.72,94800,42.72 +NASDAQ,PETD,2006-07-11,36.48,36.95,35.91,36.82,45800,36.82 +NASDAQ,PETD,2006-05-31,34.89,36.44,34.89,36.44,115200,36.44 +NASDAQ,PETD,2005-08-17,37.12,38.32,36.07,36.20,194400,36.20 +NASDAQ,PETD,2005-02-28,44.30,45.27,42.74,43.84,329900,43.84 +NASDAQ,PETD,2004-12-01,41.06,41.06,37.63,38.10,534000,38.10 +NASDAQ,PETD,2004-03-26,25.80,27.19,25.80,26.61,220600,26.61 +NASDAQ,PETD,2002-11-01,5.10,5.14,5.10,5.14,2300,5.14 +NASDAQ,PETD,2001-12-07,5.95,6.10,5.90,5.93,25500,5.93 +NASDAQ,PETD,2001-11-07,5.88,6.01,5.87,6.00,18500,6.00 +NASDAQ,PETD,2000-05-16,4.44,4.56,4.37,4.56,43400,4.56 +NASDAQ,PETD,2000-05-10,4.56,4.72,4.50,4.59,180500,4.59 +NASDAQ,PETD,2000-05-08,4.50,4.50,4.37,4.50,49700,4.50 +NASDAQ,PETD,1999-07-23,4.63,4.69,4.47,4.50,24800,4.50 +NASDAQ,PETD,1999-05-07,4.12,4.25,4.06,4.19,20800,4.19 +NASDAQ,PETD,1998-06-04,5.38,5.50,5.38,5.44,19500,5.44 +NASDAQ,PETD,1997-10-02,8.38,8.62,8.38,8.38,71800,8.38 +NASDAQ,PETD,1997-07-14,5.12,5.19,5.00,5.12,37000,5.12 +NASDAQ,PETD,1996-09-09,2.44,2.62,2.44,2.58,26800,2.58 +NASDAQ,PETD,1996-08-22,2.69,3.00,2.69,2.97,83000,2.97 +NASDAQ,PETD,1996-07-30,2.75,2.81,2.69,2.75,13500,2.75 +NASDAQ,PETD,1996-07-12,3.00,3.00,2.81,2.94,74000,2.94 +NASDAQ,PETD,1996-01-11,1.63,1.63,1.56,1.59,4400,1.59 +NASDAQ,PETD,1995-03-21,1.12,1.37,1.12,1.12,12300,1.12 +NASDAQ,PETD,1995-02-17,1.00,1.06,0.94,0.94,6800,0.94 +NASDAQ,PETD,1994-11-25,1.56,1.56,1.56,1.56,1200,1.56 +NASDAQ,PETD,1994-01-10,1.69,1.75,1.63,1.63,7000,1.63 +NASDAQ,PETD,1993-05-24,2.00,2.00,1.75,1.88,111200,1.88 +NASDAQ,PETD,1993-05-17,1.50,1.69,1.37,1.56,115400,1.56 +NASDAQ,PETD,1993-01-19,1.25,1.44,1.25,1.44,1600,1.44 +NASDAQ,PETD,1992-11-17,0.75,0.84,0.72,0.84,36000,0.84 +NASDAQ,PETD,1992-11-09,0.72,0.72,0.72,0.72,100,0.72 +NASDAQ,PETD,1992-02-04,0.75,0.84,0.75,0.84,1400,0.84 +NASDAQ,PETD,1991-08-28,0.75,0.75,0.75,0.75,23500,0.75 +NASDAQ,PETD,1991-05-16,0.81,0.81,0.81,0.81,2000,0.81 +NASDAQ,PETD,1991-04-26,0.81,0.81,0.81,0.81,3300,0.81 +NASDAQ,PETD,1991-04-03,0.88,0.88,0.81,0.88,22300,0.88 +NASDAQ,PETD,1990-08-23,0.62,0.62,0.56,0.56,6500,0.56 +NASDAQ,PNXQ,2009-12-14,23.03,23.03,23.03,23.03,000,23.03 +NASDAQ,PNXQ,2009-10-02,21.27,21.27,21.27,21.27,000,21.27 +NASDAQ,PNXQ,2009-06-10,18.44,18.44,18.44,18.44,000,18.44 +NASDAQ,PNXQ,2009-04-30,17.71,17.88,17.71,17.81,4900,17.81 +NASDAQ,PNXQ,2008-12-30,16.24,16.26,16.20,16.26,2200,16.26 +NASDAQ,PNXQ,2008-12-22,16.30,16.30,16.24,16.24,13200,16.24 +NASDAQ,PPCO,2009-03-17,1.59,1.73,1.56,1.68,89900,1.68 +NASDAQ,PPCO,2007-08-17,12.75,12.79,12.27,12.47,3636000,12.47 +NASDAQ,PPCO,2007-07-30,12.77,12.99,12.61,12.77,1593400,12.77 +NASDAQ,PPCO,2007-07-11,12.27,12.57,12.16,12.39,1509900,12.39 +NASDAQ,PPCO,2006-08-28,18.48,18.60,17.84,17.93,379700,17.93 +NASDAQ,PPCO,2005-09-13,16.46,17.24,16.46,16.95,586100,16.95 +NASDAQ,PPCO,2004-05-18,12.50,12.50,11.65,11.92,218200,11.92 +NASDAQ,PPCO,2003-07-22,22.53,22.98,22.50,22.94,303900,22.94 +NASDAQ,PPCO,2003-03-11,10.62,10.84,10.11,10.59,21600,10.59 +NASDAQ,PPCO,2003-01-27,9.26,9.49,9.02,9.18,32200,9.18 +NASDAQ,PPCO,2002-12-02,11.11,11.15,10.65,10.88,27300,10.88 +NASDAQ,PPCO,2002-10-23,8.25,8.98,8.10,8.98,16200,8.98 +NASDAQ,PPCO,2002-06-13,17.82,17.92,16.75,17.00,41100,17.00 +NASDAQ,PPCO,2002-05-24,18.80,18.88,18.64,18.64,17000,18.64 +NASDAQ,PPCO,2001-10-11,17.38,17.70,17.10,17.64,22100,17.64 +NASDAQ,PPCO,2001-06-21,13.80,13.95,13.50,13.89,35900,13.89 +NASDAQ,PPCO,2001-06-07,15.79,16.19,15.79,15.87,61400,15.87 +NASDAQ,PPCO,2001-03-29,11.00,11.12,10.44,10.50,27100,10.50 +NASDAQ,PPCO,2000-06-13,11.00,11.00,11.00,11.00,500,11.00 +NASDAQ,PPCO,2000-05-03,11.25,11.50,10.00,10.37,32500,10.37 +NASDAQ,PPCO,2000-03-27,14.94,15.13,14.38,14.38,68400,14.38 +NASDAQ,PPCO,1999-10-13,7.12,7.50,7.00,7.00,14500,7.00 +NASDAQ,PPCO,1999-01-22,7.25,7.88,7.12,7.50,37900,7.50 +NASDAQ,PSDV,2009-12-21,3.42,3.98,3.42,3.55,151300,3.55 +NASDAQ,PSDV,2009-08-19,2.15,2.40,2.12,2.28,12800,2.28 +NASDAQ,PSDV,2009-06-17,1.94,1.95,1.94,1.95,1300,1.95 +NASDAQ,PSDV,2009-05-05,1.60,1.70,1.60,1.68,5600,1.68 +NASDAQ,PSDV,2007-02-20,1.84,1.85,1.81,1.84,23600,7.36 +NASDAQ,PSDV,2006-06-12,4.70,4.80,4.65,4.70,3200,18.80 +NASDAQ,PSDV,2005-12-23,5.45,5.45,5.32,5.36,1500,21.44 +NASDAQ,PSDV,2005-12-13,4.50,4.50,4.41,4.42,500,17.68 +NASDAQ,PSDV,2005-11-11,5.21,5.40,5.21,5.23,600,20.92 +NASDAQ,PSDV,2005-07-25,5.90,6.00,5.90,6.00,800,24.00 +NASDAQ,PARL,2009-10-23,1.97,2.02,1.96,2.02,16000,2.02 +NASDAQ,PARL,2009-03-17,0.89,0.91,0.84,0.84,111800,0.84 +NASDAQ,PARL,2007-10-15,4.90,5.00,4.60,4.73,167000,4.73 +NASDAQ,PARL,2007-09-14,3.65,3.72,3.52,3.72,167600,3.72 +NASDAQ,PARL,2007-08-17,3.43,3.49,3.30,3.36,84500,3.36 +NASDAQ,PARL,2007-08-09,2.85,3.19,2.84,3.08,493600,3.08 +NASDAQ,PARL,2007-05-07,4.52,4.55,4.33,4.50,293900,4.50 +NASDAQ,PARL,2007-03-21,5.80,6.02,5.80,6.00,170100,6.00 +NASDAQ,PARL,2007-02-15,6.82,6.97,6.80,6.91,718900,6.91 +NASDAQ,PARL,2006-09-18,5.10,5.15,4.98,5.08,652000,5.08 +NASDAQ,PARL,2006-04-10,28.81,29.48,28.81,29.48,741200,14.74 +NASDAQ,PARL,2006-03-23,30.72,31.49,30.72,31.45,553800,15.73 +NASDAQ,PARL,2005-07-15,31.20,31.46,30.77,31.45,308800,15.73 +NASDAQ,PARL,2005-02-10,26.46,26.46,23.34,24.06,1282000,12.03 +NASDAQ,PARL,2003-10-16,3.52,3.60,3.52,3.55,95000,1.77 +NASDAQ,PARL,2003-05-05,2.58,2.59,2.20,2.45,18800,1.23 +NASDAQ,PARL,2002-11-26,2.65,2.65,2.56,2.61,18800,1.30 +NASDAQ,PARL,2002-08-07,2.00,2.00,2.00,2.00,5600,1.00 +NASDAQ,PARL,2002-01-29,1.80,1.93,1.80,1.93,13000,0.96 +NASDAQ,PARL,2001-10-11,2.25,2.59,2.00,2.20,50600,1.10 +NASDAQ,PARL,2001-09-10,2.65,2.65,2.50,2.53,33000,1.26 +NASDAQ,PARL,2001-04-05,1.53,1.56,1.53,1.56,11200,0.78 +NASDAQ,PARL,2000-12-15,1.94,1.94,1.72,1.88,36600,0.94 +NASDAQ,PARL,2000-10-12,2.25,2.62,2.12,2.12,270400,1.06 +NASDAQ,PARL,2000-06-05,3.25,3.25,3.00,3.00,9800,1.50 +NASDAQ,PARL,2000-05-17,3.38,3.75,3.25,3.62,429600,1.81 +NASDAQ,PARL,2000-05-11,3.03,3.19,3.03,3.13,46800,1.56 +NASDAQ,PARL,2000-03-14,3.69,3.75,3.44,3.69,47800,1.84 +NASDAQ,PARL,1999-12-23,4.25,4.25,4.19,4.25,76000,2.13 +NASDAQ,PARL,1998-05-08,2.25,2.25,2.19,2.19,25200,1.09 +NASDAQ,PARL,1998-01-29,1.81,1.81,1.75,1.75,27400,0.87 +NASDAQ,PARL,1997-06-30,2.12,2.31,2.00,2.31,68400,1.16 +NASDAQ,PARL,1997-02-04,4.00,4.19,3.94,4.00,146600,2.00 +NASDAQ,PARL,1996-08-16,7.00,7.25,6.94,7.00,331400,3.50 +NASDAQ,PARL,1996-07-19,9.00,9.12,8.25,9.00,160200,4.50 +NASDAQ,PARL,1996-06-07,13.12,14.00,12.75,13.62,1826600,6.81 +NASDAQ,PARL,1996-05-17,11.25,11.62,11.00,11.31,1466200,5.66 +NASDAQ,PARL,1995-11-21,8.50,8.50,7.88,8.00,107400,4.00 +NASDAQ,PARL,1995-08-04,15.12,15.38,14.75,15.38,283600,3.84 +NASDAQ,PARL,1994-10-17,5.50,5.50,5.50,5.50,2000,1.38 +NASDAQ,PARL,1994-05-26,4.12,4.50,4.12,4.50,18800,1.12 +NASDAQ,PARL,1994-03-02,3.87,4.12,3.75,4.12,44400,1.03 +NASDAQ,PRGN,2008-09-09,12.48,12.48,11.33,11.42,365700,9.79 +NASDAQ,PSBH,2009-12-17,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,PSBH,2009-10-16,3.56,3.75,3.56,3.75,1300,3.75 +NASDAQ,PSBH,2009-07-13,4.26,4.26,4.00,4.00,5900,3.95 +NASDAQ,PSBH,2009-04-23,4.59,4.60,4.55,4.55,1600,4.44 +NASDAQ,PSBH,2009-02-05,3.99,4.00,3.99,4.00,10000,3.86 +NASDAQ,PSBH,2009-01-29,4.06,4.06,4.00,4.00,7300,3.86 +NASDAQ,PSBH,2008-03-26,8.46,8.46,8.46,8.46,000,7.73 +NASDAQ,PSBH,2007-12-03,8.76,8.76,8.76,8.76,000,7.94 +NASDAQ,PSBH,2007-01-22,11.18,11.18,11.18,11.18,000,9.96 +NASDAQ,PSBH,2006-11-27,11.16,11.16,11.06,11.06,900,9.80 +NASDAQ,PSBH,2006-08-07,10.70,10.70,10.70,10.70,000,9.43 +NASDAQ,PSBH,2005-03-30,10.37,10.37,10.37,10.37,700,8.85 +NASDAQ,PSBH,2005-01-26,10.90,11.00,10.90,10.90,5200,9.31 +NASDAQ,PSBH,2004-11-15,10.42,10.64,10.42,10.64,37500,9.05 +NASDAQ,PCAP,2009-08-26,3.89,3.95,3.82,3.95,508300,3.91 +NASDAQ,PCAP,2009-08-17,3.65,3.71,3.55,3.69,83200,3.65 +NASDAQ,PCAP,2009-05-15,1.80,1.81,1.69,1.71,81000,1.69 +NASDAQ,PCAP,2008-05-05,10.15,10.51,10.15,10.47,83900,9.01 +NASDAQ,PCAP,2008-02-22,10.63,10.72,10.35,10.53,70600,8.79 +NASDAQ,PCAP,2007-08-08,12.73,14.39,12.53,14.10,303300,11.15 +NASDAQ,PCAP,2006-12-22,14.45,14.50,14.20,14.39,41700,10.89 +NASDAQ,PCAP,2006-11-16,13.85,13.90,13.81,13.88,57700,10.28 +NASDAQ,PCAP,2006-05-24,12.34,12.48,12.15,12.38,23600,8.74 +NASDAQ,PCAP,2006-03-27,12.80,12.80,12.58,12.64,15200,8.92 +NASDAQ,PCAP,2006-03-01,12.80,13.00,12.80,12.95,43400,8.93 +NASDAQ,PCAP,2005-11-02,12.71,12.79,12.66,12.79,19200,8.61 +NASDAQ,PLFE,2010-01-29,9.12,9.40,9.03,9.03,67200,9.03 +NASDAQ,PLFE,2009-11-04,9.47,9.60,8.85,8.85,48900,8.79 +NASDAQ,PLFE,2008-12-16,9.29,12.15,8.87,11.99,155400,11.64 +NASDAQ,PLFE,2008-07-09,16.46,16.46,15.49,15.55,56400,14.90 +NASDAQ,PLFE,2007-07-10,19.16,19.16,18.41,18.41,66000,17.12 +NASDAQ,PLFE,2007-01-11,21.77,22.10,21.72,21.96,78500,20.15 +NASDAQ,PLFE,2006-12-27,22.00,22.49,21.98,22.45,88600,20.60 +NASDAQ,PLFE,2006-12-01,22.25,22.56,21.78,21.91,65800,20.01 +NASDAQ,PLFE,2006-01-05,19.62,19.85,19.55,19.75,30300,17.80 +NASDAQ,PLFE,2004-10-21,15.24,15.62,15.04,15.58,35200,13.64 +NASDAQ,PLFE,2004-04-01,15.01,15.30,14.91,15.21,55100,13.16 +NASDAQ,PLFE,2004-03-17,13.26,13.60,13.26,13.52,37800,11.70 +NASDAQ,PLFE,2004-03-11,13.06,13.25,12.80,12.80,80700,10.99 +NASDAQ,PLFE,2003-10-23,15.40,15.79,15.35,15.60,43400,13.30 +NASDAQ,PLFE,2003-09-05,16.53,16.74,16.27,16.40,49100,13.89 +NASDAQ,PLFE,2003-08-11,14.80,15.00,14.70,14.75,38000,12.50 +NASDAQ,PLFE,2003-02-06,8.80,8.84,8.49,8.52,36300,7.08 +NASDAQ,PLFE,2002-06-25,20.83,21.50,20.65,20.65,76600,16.85 +NASDAQ,PLFE,2002-05-28,22.44,22.44,21.63,21.88,62200,17.77 +NASDAQ,PLFE,2000-07-27,14.62,14.69,14.50,14.56,15100,11.43 +NASDAQ,PLFE,2000-07-25,14.62,14.69,14.50,14.50,86100,11.39 +NASDAQ,PLFE,2000-06-15,15.06,15.12,14.75,15.12,347100,11.88 +NASDAQ,PLFE,2000-06-07,15.25,15.62,15.25,15.62,51000,12.19 +NASDAQ,PLFE,1999-12-20,18.00,18.00,17.69,17.88,23000,13.85 +NASDAQ,PLFE,1999-12-10,17.29,17.79,17.29,17.54,22000,13.52 +NASDAQ,PLFE,1999-08-04,20.28,20.28,19.72,19.85,11300,15.22 +NASDAQ,PLFE,1999-07-01,18.62,19.66,18.62,19.66,24700,15.08 +NASDAQ,PLFE,1998-09-16,19.30,19.48,19.30,19.42,38800,14.70 +NASDAQ,PLFE,1998-07-08,21.04,21.40,21.04,21.22,41000,16.00 +NASDAQ,PLFE,1997-12-08,19.28,19.64,19.28,19.52,27200,14.58 +NASDAQ,PLFE,1997-08-07,18.39,18.63,18.15,18.45,25900,13.73 +NASDAQ,PLFE,1997-07-23,17.91,18.27,17.79,18.27,56700,13.59 +NASDAQ,PLFE,1995-08-04,7.98,7.98,7.75,7.98,11100,5.84 +NASDAQ,PLFE,1995-06-06,6.79,7.02,6.79,6.97,24300,5.08 +NASDAQ,PLFE,1995-03-10,5.62,5.62,5.50,5.56,30300,4.05 +NASDAQ,PLFE,1994-10-05,5.85,6.32,5.85,6.32,142400,4.61 +NASDAQ,PLFE,1994-02-14,7.35,7.47,7.35,7.35,10000,5.34 +NASDAQ,PLFE,1993-03-16,7.54,7.78,7.43,7.54,130700,5.45 +NASDAQ,PLFE,1992-09-24,4.06,4.53,4.06,4.53,187100,3.27 +NASDAQ,PLFE,1992-09-02,4.53,5.11,4.53,5.11,58200,3.69 +NASDAQ,PLFE,1991-05-24,3.56,3.68,3.10,3.22,103000,2.30 +NASDAQ,PLFE,1990-11-30,2.76,2.87,2.64,2.87,16000,2.05 +NASDAQ,PLFE,1990-09-19,4.25,4.37,4.02,4.25,81500,3.04 +NASDAQ,PEET,2008-09-16,25.94,27.01,25.46,27.01,179700,27.01 +NASDAQ,PEET,2008-09-12,26.50,26.50,25.57,26.14,142900,26.14 +NASDAQ,PEET,2007-11-08,27.91,28.58,27.69,28.53,118900,28.53 +NASDAQ,PEET,2007-03-13,26.27,26.65,25.69,26.25,226300,26.25 +NASDAQ,PEET,2007-01-05,26.14,26.14,25.29,25.61,99900,25.61 +NASDAQ,PEET,2006-07-12,29.87,30.00,29.18,29.21,67900,29.21 +NASDAQ,PEET,2006-06-16,29.24,29.49,28.74,29.24,229300,29.24 +NASDAQ,PEET,2005-11-02,32.18,32.85,30.67,32.82,160800,32.82 +NASDAQ,PEET,2005-09-09,30.40,30.75,29.90,30.26,117700,30.26 +NASDAQ,PEET,2005-01-04,26.49,26.49,25.52,25.77,81300,25.77 +NASDAQ,PEET,2004-11-18,26.69,26.69,25.53,25.83,123400,25.83 +NASDAQ,PEET,2004-10-26,24.35,24.39,23.89,24.29,99500,24.29 +NASDAQ,PEET,2003-11-17,16.13,16.25,15.44,15.45,243000,15.45 +NASDAQ,PEET,2003-01-17,14.15,14.24,13.92,14.13,37700,14.13 +NASDAQ,PEET,2003-01-08,13.80,14.10,13.53,13.71,138700,13.71 +NASDAQ,PEET,2002-10-25,14.00,15.14,13.75,15.07,72400,15.07 +NASDAQ,PEET,2002-08-05,12.61,13.20,11.82,12.76,122800,12.76 +NASDAQ,PEET,2002-07-17,15.20,15.62,15.17,15.17,78000,15.17 +NASDAQ,PEET,2002-06-05,15.84,17.00,15.78,17.00,155100,17.00 +NASDAQ,PEET,2002-05-06,16.31,16.60,15.75,15.97,254800,15.97 +NASDAQ,PEET,2001-07-25,7.80,7.90,7.48,7.89,56700,7.89 +NASDAQ,PEET,2001-05-29,8.80,8.99,8.64,8.70,16200,8.70 +NASDAQ,PEET,2001-03-01,10.03,10.88,10.00,10.62,202300,10.62 +NASDAQ,PRGS,2009-12-18,25.64,25.91,25.40,25.75,684200,25.75 +NASDAQ,PRGS,2009-05-05,21.76,22.14,21.50,22.07,365100,22.07 +NASDAQ,PRGS,2008-12-09,19.88,20.69,19.61,19.96,247500,19.96 +NASDAQ,PRGS,2007-10-16,32.23,32.52,31.93,32.03,256100,32.03 +NASDAQ,PRGS,2007-08-08,28.93,29.02,27.49,27.82,578500,27.82 +NASDAQ,PRGS,2007-05-15,30.90,31.47,30.81,30.97,245600,30.97 +NASDAQ,PRGS,2007-03-09,27.60,27.80,27.38,27.64,73000,27.64 +NASDAQ,PRGS,2006-11-30,26.94,27.33,26.76,27.11,135900,27.11 +NASDAQ,PRGS,2005-09-08,31.25,31.44,30.90,31.16,76800,31.16 +NASDAQ,PRGS,2005-05-31,29.26,29.44,29.08,29.17,420100,29.17 +NASDAQ,PRGS,2004-09-28,19.50,19.72,19.09,19.60,109000,19.60 +NASDAQ,PRGS,2004-09-15,20.33,20.33,19.16,20.15,385900,20.15 +NASDAQ,PRGS,2004-04-16,23.71,24.14,23.37,23.75,148800,23.75 +NASDAQ,PRGS,2003-07-09,20.16,20.48,20.00,20.29,401700,20.29 +NASDAQ,PRGS,2002-09-26,12.41,12.74,12.10,12.17,119500,12.17 +NASDAQ,PRGS,2002-04-15,16.49,17.43,16.35,17.38,139500,17.38 +NASDAQ,PRGS,2002-01-28,17.15,17.65,16.92,17.00,169800,17.00 +NASDAQ,PRGS,2001-03-28,14.06,14.06,13.75,13.88,126300,13.88 +NASDAQ,PRGS,2001-03-01,15.00,15.12,13.75,14.44,210500,14.44 +NASDAQ,PRGS,1999-11-03,33.75,36.38,33.44,35.62,895200,17.81 +NASDAQ,PRGS,1999-07-08,29.75,29.94,29.25,29.50,341200,14.75 +NASDAQ,PRGS,1998-07-28,22.75,22.75,21.25,21.50,122600,10.75 +NASDAQ,PRGS,1998-06-02,30.00,30.00,29.00,29.25,65100,9.75 +NASDAQ,PRGS,1997-12-22,20.25,20.25,19.63,19.63,314700,6.54 +NASDAQ,PRGS,1997-07-29,16.13,16.50,16.06,16.50,65100,5.50 +NASDAQ,PRGS,1997-03-05,14.62,14.75,14.12,14.75,223500,4.92 +NASDAQ,PRGS,1996-01-04,32.50,32.62,29.75,31.00,811200,10.33 +NASDAQ,PRGS,1995-01-05,40.50,40.75,39.50,40.50,877200,6.75 +NASDAQ,PRGS,1994-08-16,33.50,34.25,33.25,34.00,1036200,5.67 +NASDAQ,PRGS,1994-05-03,46.00,47.50,45.37,46.50,775800,7.75 +NASDAQ,PRGS,1994-04-06,48.75,49.75,48.75,49.25,613800,8.21 +NASDAQ,PRGS,1994-01-28,38.00,39.75,38.00,39.25,563400,6.54 +NASDAQ,PRGS,1994-01-17,41.25,42.38,41.25,41.25,663000,6.88 +NASDAQ,PRGS,1993-07-14,45.75,45.75,44.50,45.50,139800,7.58 +NASDAQ,PRGS,1993-03-04,48.00,48.00,46.75,46.75,1200,7.79 +NASDAQ,PRGS,1993-02-26,48.50,50.00,48.50,50.00,68400,8.33 +NASDAQ,PRGS,1993-02-02,55.50,55.50,54.50,55.00,251400,9.17 +NASDAQ,PRGS,1992-11-11,56.50,58.50,56.00,57.00,527400,9.50 +NASDAQ,PRGS,1992-06-01,30.75,31.50,29.75,30.25,31200,5.04 +NASDAQ,PRGS,1992-05-20,32.50,33.25,32.00,32.75,42600,5.46 +NASDAQ,PRGS,1992-04-20,37.50,38.00,35.25,36.25,174600,6.04 +NASDAQ,PRGS,1991-08-22,30.75,31.75,30.75,31.25,21000,5.21 +NASDAQ,PKOL,2009-10-05,23.72,24.58,23.72,24.58,10900,24.32 +NASDAQ,PKOL,2009-09-17,26.59,26.59,25.66,26.08,7200,25.80 +NASDAQ,PMACA,2009-11-25,7.21,7.21,6.52,6.78,86600,6.78 +NASDAQ,PMACA,2009-10-07,5.76,5.79,5.51,5.61,47200,5.61 +NASDAQ,PMACA,2009-09-29,5.82,5.90,5.75,5.79,71700,5.79 +NASDAQ,PMACA,2009-08-20,5.47,5.52,5.36,5.51,56800,5.51 +NASDAQ,PMACA,2008-08-28,9.60,9.62,9.50,9.59,54800,9.59 +NASDAQ,PMACA,2008-08-26,9.34,9.55,9.30,9.50,40700,9.50 +NASDAQ,PMACA,2007-09-28,9.79,9.96,9.45,9.50,135300,9.50 +NASDAQ,PMACA,2007-06-19,10.98,11.05,10.88,10.96,100800,10.96 +NASDAQ,PMACA,2007-03-06,9.16,9.35,9.16,9.33,89200,9.33 +NASDAQ,PMACA,2007-01-19,8.73,8.99,8.69,8.98,46000,8.98 +NASDAQ,PMACA,2006-11-28,8.87,9.05,8.84,8.97,54700,8.97 +NASDAQ,PMACA,2006-11-13,9.33,9.47,9.30,9.36,58900,9.36 +NASDAQ,PMACA,2006-04-21,9.89,10.05,9.65,9.90,81800,9.90 +NASDAQ,PMACA,2006-04-11,10.35,10.38,9.96,9.98,140000,9.98 +NASDAQ,PMACA,2005-12-19,8.89,9.09,8.55,8.67,97500,8.67 +NASDAQ,PMACA,2005-05-19,6.98,7.04,6.82,6.97,123200,6.97 +NASDAQ,PMACA,2005-04-22,7.32,7.50,7.05,7.19,233600,7.19 +NASDAQ,PMACA,2004-12-09,10.28,10.28,9.95,10.04,103500,10.04 +NASDAQ,PMACA,2004-11-10,8.82,8.86,8.54,8.72,310600,8.72 +NASDAQ,PMACA,2004-05-21,6.65,6.90,6.60,6.87,169200,6.87 +NASDAQ,PMACA,2004-03-18,6.08,6.26,6.08,6.20,460800,6.20 +NASDAQ,PMACA,2003-11-20,4.42,4.49,4.05,4.13,1129600,4.13 +NASDAQ,PMACA,2003-07-07,12.74,12.75,12.53,12.65,66300,12.54 +NASDAQ,PMACA,2003-04-11,6.69,6.94,6.44,6.44,44300,6.32 +NASDAQ,PMACA,2003-01-24,13.94,14.03,13.76,13.95,65500,13.50 +NASDAQ,PMACA,2002-06-21,19.51,19.51,19.00,19.12,56800,18.26 +NASDAQ,PMACA,2002-04-03,23.25,23.25,22.40,23.04,136600,21.88 +NASDAQ,PMACA,2002-03-14,21.29,21.69,21.27,21.53,67600,20.44 +NASDAQ,PMACA,2001-03-16,17.50,17.50,16.50,16.50,22400,15.31 +NASDAQ,PMACA,2001-01-29,18.00,18.12,17.88,18.12,11000,16.72 +NASDAQ,PMACA,2001-01-03,17.62,18.00,17.62,17.94,48000,16.55 +NASDAQ,PMACA,2000-09-20,17.62,17.75,17.12,17.38,10300,15.92 +NASDAQ,PMACA,2000-04-20,17.25,17.25,16.63,16.63,4700,15.07 +NASDAQ,PMACA,1998-04-09,18.35,18.49,18.11,18.49,3900,16.30 +NASDAQ,PMACA,1998-01-23,16.30,16.30,16.30,16.30,200,14.37 +NASDAQ,PMACA,1997-12-11,17.03,17.44,17.03,17.03,6100,15.01 +NASDAQ,PMACA,1997-10-24,17.51,17.51,17.39,17.39,20300,15.33 +NASDAQ,PMACA,1996-12-13,15.45,15.45,15.45,15.45,200,13.62 +NASDAQ,PMACA,1996-09-26,17.27,17.27,17.03,17.27,2100,15.22 +NASDAQ,PABK,2009-12-31,2.28,2.70,2.00,2.20,39300,2.20 +NASDAQ,PABK,2009-06-29,2.77,2.79,2.55,2.79,7200,2.79 +NASDAQ,PABK,2009-05-19,3.75,3.75,3.75,3.75,400,3.75 +NASDAQ,PABK,2009-01-05,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,PABK,2008-12-23,4.30,4.35,4.30,4.30,2200,4.30 +NASDAQ,PABK,2008-10-07,6.85,6.90,6.78,6.85,6000,6.85 +NASDAQ,PABK,2008-10-02,6.75,6.75,6.70,6.70,800,6.70 +NASDAQ,PABK,2007-08-03,16.64,17.90,16.64,17.89,153300,16.84 +NASDAQ,PABK,2007-07-13,19.00,19.09,18.89,19.00,28200,17.89 +NASDAQ,PABK,2007-04-11,18.28,18.28,18.28,18.28,100,17.08 +NASDAQ,PABK,2007-01-30,21.45,21.51,21.45,21.51,1200,19.94 +NASDAQ,PABK,2006-09-19,19.55,19.55,19.40,19.40,2900,17.74 +NASDAQ,PABK,2006-07-19,19.55,19.85,19.55,19.85,3300,18.15 +NASDAQ,PABK,2006-04-21,21.00,21.16,21.00,21.16,900,19.21 +NASDAQ,PABK,2006-04-13,19.85,20.29,19.53,20.29,3100,18.42 +NASDAQ,PABK,2005-12-28,18.50,18.56,18.34,18.34,1400,16.54 +NASDAQ,PABK,2005-10-03,15.68,15.68,15.47,15.47,2300,13.85 +NASDAQ,PABK,2005-03-29,14.13,14.13,14.13,14.13,000,12.46 +NASDAQ,PABK,2005-01-05,13.35,13.60,13.35,13.59,3200,11.89 +NASDAQ,PABK,2004-05-26,11.66,11.78,11.66,11.78,9700,10.09 +NASDAQ,PABK,2003-09-10,13.17,13.30,13.12,13.30,4600,11.24 +NASDAQ,PABK,2002-12-24,8.75,8.75,8.65,8.65,600,7.27 +NASDAQ,PABK,2002-12-09,8.50,8.60,8.50,8.60,1600,7.23 +NASDAQ,PABK,2002-11-26,8.50,8.50,8.50,8.50,3600,7.14 +NASDAQ,PABK,2002-09-25,8.16,8.40,8.16,8.30,2100,6.97 +NASDAQ,PABK,2002-03-19,10.16,10.45,10.16,10.45,700,8.68 +NASDAQ,PABK,2002-01-04,10.14,10.14,10.01,10.08,7900,8.37 +NASDAQ,PABK,2001-09-06,11.05,11.05,11.05,11.05,500,8.99 +NASDAQ,PABK,2001-07-17,11.99,11.99,11.75,11.75,5200,9.56 +NASDAQ,PABK,2001-05-02,10.85,10.85,10.80,10.80,300,8.70 +NASDAQ,PABK,2001-01-05,10.06,10.31,10.06,10.25,14200,8.17 +NASDAQ,PABK,2000-06-26,10.56,10.56,10.56,10.56,000,8.15 +NASDAQ,PABK,2000-05-04,11.88,11.88,11.88,11.88,000,9.16 +NASDAQ,PABK,2000-04-25,11.50,11.50,11.25,11.38,2200,8.78 +NASDAQ,PABK,2000-03-27,12.88,12.94,12.00,12.00,15100,9.17 +NASDAQ,PABK,1999-07-12,15.63,15.88,15.63,15.88,1200,11.96 +NASDAQ,PABK,1999-01-21,18.75,18.75,18.75,18.75,8600,13.95 +NASDAQ,PABK,1997-12-15,22.62,22.62,22.62,22.62,1600,8.27 +NASDAQ,PABK,1997-02-14,20.12,20.12,20.12,20.12,600,7.27 +NASDAQ,PABK,1996-12-03,21.62,21.62,21.62,21.62,400,7.78 +NASDAQ,PROV,2009-12-14,2.60,2.65,2.55,2.60,266100,2.60 +NASDAQ,PROV,2009-10-21,7.33,7.53,7.33,7.53,200,7.51 +NASDAQ,PROV,2009-07-28,6.41,6.66,6.02,6.66,28000,6.64 +NASDAQ,PROV,2009-04-13,5.11,6.38,5.00,5.97,8500,5.92 +NASDAQ,PROV,2007-08-06,18.88,19.00,18.80,18.90,16200,17.64 +NASDAQ,PROV,2007-04-12,27.00,27.25,26.51,26.56,14400,24.60 +NASDAQ,PROV,2007-01-16,29.82,29.89,29.51,29.65,11000,27.29 +NASDAQ,PROV,2007-01-04,30.28,30.50,30.25,30.25,7100,27.84 +NASDAQ,PROV,2006-06-28,27.95,28.19,27.95,28.07,14600,25.55 +NASDAQ,PROV,2004-03-26,24.98,25.25,24.50,25.25,5400,21.99 +NASDAQ,PROV,2003-04-17,28.40,28.40,28.40,28.40,000,16.31 +NASDAQ,PROV,2002-03-19,27.90,28.00,27.80,28.00,19400,10.66 +NASDAQ,PROV,2001-05-07,21.35,21.35,21.35,21.35,1400,8.13 +NASDAQ,PROV,2000-11-29,18.50,18.81,18.38,18.75,27200,7.14 +NASDAQ,PROV,2000-08-14,17.37,17.37,17.37,17.37,000,6.61 +NASDAQ,PROV,1999-06-02,18.25,18.28,18.25,18.25,1600,6.95 +NASDAQ,PROV,1999-01-04,16.88,17.50,16.88,17.50,4300,6.66 +NASDAQ,PROV,1998-08-14,20.25,20.31,20.25,20.31,95600,7.73 +NASDAQ,PROV,1997-12-08,21.00,21.50,21.00,21.50,33500,8.18 +NASDAQ,PROV,1997-05-23,16.25,16.25,16.06,16.13,35300,6.14 +NASDAQ,PROV,1997-05-19,15.75,15.88,15.75,15.75,1100,5.99 +NASDAQ,PROV,1997-02-27,16.75,16.88,16.00,16.00,207200,6.09 +NASDAQ,PROV,1997-02-10,15.50,15.62,15.37,15.50,7400,5.90 +NASDAQ,PLCM,2009-10-27,21.60,22.06,21.38,21.58,1692800,21.58 +NASDAQ,PLCM,2009-08-03,23.61,23.75,23.34,23.63,1242300,23.63 +NASDAQ,PLCM,2009-05-04,18.11,18.68,18.09,18.24,2099500,18.24 +NASDAQ,PLCM,2009-04-21,16.47,16.50,15.64,16.17,1030100,16.17 +NASDAQ,PLCM,2009-03-20,15.50,16.05,15.33,15.33,1200600,15.33 +NASDAQ,PLCM,2008-12-08,17.36,18.06,17.35,17.73,981000,17.73 +NASDAQ,PLCM,2008-09-23,24.80,25.27,24.30,24.53,1310300,24.53 +NASDAQ,PLCM,2008-05-29,24.68,25.00,24.35,24.82,1293500,24.82 +NASDAQ,PLCM,2008-01-28,24.77,26.07,24.56,25.40,2158200,25.40 +NASDAQ,PLCM,2007-08-24,30.13,30.86,29.99,30.81,1010100,30.81 +NASDAQ,PLCM,2007-06-15,33.83,34.20,33.39,34.14,2852700,34.14 +NASDAQ,PLCM,2007-01-25,30.95,33.33,30.66,32.84,3121300,32.84 +NASDAQ,PLCM,2006-12-11,29.50,29.95,29.20,29.46,537000,29.46 +NASDAQ,PLCM,2006-10-20,26.66,26.94,25.90,25.97,1108900,25.97 +NASDAQ,PLCM,2005-12-13,15.61,15.88,15.54,15.67,1113100,15.67 +NASDAQ,PLCM,2005-08-16,16.60,16.75,16.21,16.51,965500,16.51 +NASDAQ,PLCM,2005-03-11,16.21,16.30,16.09,16.16,1111100,16.16 +NASDAQ,PLCM,2004-10-08,21.00,21.24,20.85,21.04,1181100,21.04 +NASDAQ,PLCM,2003-11-25,19.82,20.02,19.66,19.79,981900,19.79 +NASDAQ,PLCM,2003-11-13,19.83,20.24,19.30,19.89,679400,19.89 +NASDAQ,PLCM,2003-10-14,18.25,18.98,17.86,18.75,1417000,18.75 +NASDAQ,PLCM,2003-10-10,18.00,18.14,17.67,17.86,683200,17.86 +NASDAQ,PLCM,2003-08-08,16.16,16.17,15.52,15.70,725100,15.70 +NASDAQ,PLCM,2003-01-27,11.36,11.83,10.73,11.33,1834500,11.33 +NASDAQ,PLCM,2001-11-02,31.70,32.93,31.30,32.12,3359200,32.12 +NASDAQ,PLCM,2001-08-24,20.28,22.82,20.28,22.15,1121500,22.15 +NASDAQ,PLCM,2001-08-20,20.41,20.70,19.12,19.69,871400,19.69 +NASDAQ,PLCM,2000-06-14,84.12,90.50,83.38,87.38,465800,43.69 +NASDAQ,PLCM,1999-03-12,16.69,17.12,16.12,17.00,859200,8.50 +NASDAQ,PLCM,1999-02-16,21.25,21.94,17.88,19.88,714800,9.94 +NASDAQ,PLCM,1998-06-03,14.62,14.81,14.25,14.62,317600,7.31 +NASDAQ,PLCM,1997-04-28,2.87,3.00,2.62,2.75,40000,1.38 +NASDAQ,PLCM,1996-11-05,6.62,6.62,5.87,6.00,28000,3.00 +NASDAQ,PLCM,1996-08-07,7.50,7.75,7.37,7.63,49200,3.81 +NASDAQ,PLCM,1996-05-01,9.00,9.00,8.75,8.88,293000,4.44 +NASDAQ,POOL,2009-12-29,19.15,19.43,19.12,19.41,254100,19.41 +NASDAQ,POOL,2009-05-22,17.52,17.52,16.77,16.90,346900,16.70 +NASDAQ,POOL,2009-03-10,11.49,12.38,11.23,12.07,490600,11.84 +NASDAQ,POOL,2008-04-07,21.66,22.02,21.33,21.53,167500,20.47 +NASDAQ,POOL,2008-04-02,19.93,20.62,19.84,20.04,551400,19.05 +NASDAQ,POOL,2008-03-27,19.95,19.96,19.47,19.57,573100,18.61 +NASDAQ,POOL,2008-03-12,20.52,20.77,20.13,20.13,173800,19.03 +NASDAQ,POOL,2007-08-10,36.00,36.54,34.25,35.02,553700,32.79 +NASDAQ,POOL,2007-05-08,38.66,38.68,37.66,37.85,524800,35.33 +NASDAQ,POOL,2006-09-07,37.79,38.28,37.50,37.96,773600,35.24 +NASDAQ,POOL,2006-04-18,47.58,48.39,47.50,48.29,290400,44.60 +NASDAQ,POOL,2005-09-08,36.00,36.12,35.68,36.02,127000,33.12 +NASDAQ,POOL,2005-06-22,35.74,36.38,35.72,35.73,261800,32.77 +NASDAQ,POOL,2005-01-27,29.95,29.95,29.27,29.55,296500,26.98 +NASDAQ,POOL,2004-11-04,30.37,30.60,30.10,30.58,448100,27.86 +NASDAQ,POOL,2004-09-14,29.15,29.44,28.35,28.60,416400,26.05 +NASDAQ,POOL,2003-05-23,30.90,31.24,30.88,31.09,162400,12.52 +NASDAQ,POOL,2002-05-29,28.50,28.83,28.26,28.51,324400,11.49 +NASDAQ,POOL,2002-02-20,29.30,30.47,29.30,29.96,548800,12.07 +NASDAQ,POOL,2002-01-23,25.81,27.06,25.81,26.85,379600,10.82 +NASDAQ,POOL,2001-07-30,39.10,39.10,38.47,38.56,54300,10.36 +NASDAQ,POOL,2001-07-12,34.24,37.36,34.24,36.63,698600,9.84 +NASDAQ,POOL,2001-05-07,33.25,34.90,33.25,34.52,144800,9.27 +NASDAQ,POOL,2000-08-24,27.12,28.06,27.12,27.69,342600,7.44 +NASDAQ,POOL,2000-07-11,22.75,23.06,22.62,22.81,150500,6.13 +NASDAQ,POOL,2000-03-02,26.00,26.25,25.12,26.00,407500,4.66 +NASDAQ,POOL,1998-11-03,13.69,14.13,13.69,13.88,22800,2.49 +NASDAQ,POOL,1998-10-07,11.75,12.38,11.75,12.00,92100,2.15 +NASDAQ,POOL,1998-06-05,23.75,23.75,23.62,23.62,3000,2.82 +NASDAQ,POOL,1997-05-07,21.87,23.00,21.87,22.87,44400,1.82 +NASDAQ,POOL,1997-02-19,22.12,22.75,22.00,22.25,94500,1.77 +NASDAQ,POOL,1997-01-21,20.25,20.75,20.25,20.75,12500,1.65 +NASDAQ,POOL,1996-12-05,18.75,18.75,18.75,18.75,1100,1.49 +NASDAQ,POOL,1996-10-24,20.00,20.00,19.00,19.00,94500,1.51 +NASDAQ,POOL,1996-08-22,18.75,18.75,18.25,18.75,101400,1.49 +NASDAQ,PAAS,2009-10-08,25.64,26.09,25.20,25.92,3016400,25.92 +NASDAQ,PAAS,2009-03-18,14.14,15.84,13.80,15.67,1756400,15.67 +NASDAQ,PAAS,2009-02-10,16.83,16.85,15.87,16.15,2217700,16.15 +NASDAQ,PAAS,2008-06-13,29.72,30.23,29.41,29.63,500500,29.63 +NASDAQ,PAAS,2008-04-23,36.42,37.00,35.09,35.32,1644300,35.32 +NASDAQ,PAAS,2008-03-25,37.69,39.58,37.50,39.53,1480200,39.53 +NASDAQ,PAAS,2008-03-04,42.08,42.34,38.20,39.24,3239900,39.24 +NASDAQ,PAAS,2007-02-08,28.42,28.92,28.23,28.82,901600,28.82 +NASDAQ,PAAS,2006-11-07,22.21,22.68,21.94,22.24,915400,22.24 +NASDAQ,PAAS,2005-07-27,15.27,15.56,15.09,15.26,428800,15.26 +NASDAQ,PAAS,2005-02-14,16.30,16.35,15.98,16.06,680000,16.06 +NASDAQ,PAAS,2004-10-28,16.70,17.09,16.46,16.50,680300,16.50 +NASDAQ,PAAS,2004-08-23,14.80,14.80,14.35,14.46,656700,14.46 +NASDAQ,PAAS,2003-07-31,8.55,8.97,8.50,8.90,1080500,8.90 +NASDAQ,PAAS,2003-04-11,6.16,6.42,6.16,6.38,119500,6.38 +NASDAQ,PAAS,2003-03-11,5.65,5.98,5.55,5.87,299100,5.87 +NASDAQ,PAAS,2003-02-18,6.52,6.75,6.40,6.66,299400,6.66 +NASDAQ,PAAS,2002-07-12,8.35,8.65,8.12,8.50,444700,8.50 +NASDAQ,PAAS,2001-08-17,3.44,3.58,3.44,3.58,112800,3.58 +NASDAQ,PAAS,2001-08-08,3.30,3.50,3.28,3.39,46700,3.39 +NASDAQ,PAAS,2000-12-12,2.62,2.75,2.56,2.62,108200,2.62 +NASDAQ,PAAS,2000-12-06,2.77,3.00,2.75,2.88,117700,2.88 +NASDAQ,PAAS,2000-11-03,3.06,3.06,2.94,3.00,18200,3.00 +NASDAQ,PAAS,2000-09-22,3.64,3.84,3.53,3.62,120400,3.62 +NASDAQ,PAAS,1999-07-16,5.50,5.62,5.38,5.38,38900,5.38 +NASDAQ,PAAS,1998-12-14,5.00,5.00,4.88,4.88,38600,4.88 +NASDAQ,PAAS,1998-02-06,11.12,11.12,10.56,11.12,281700,11.12 +NASDAQ,PAAS,1997-09-02,6.75,6.75,6.38,6.50,27600,6.50 +NASDAQ,PAAS,1995-10-25,6.25,6.62,6.25,6.31,13300,6.31 +NASDAQ,PAAS,1995-07-24,5.50,5.87,5.50,5.64,8200,5.64 +NASDAQ,PLXS,2010-02-04,33.08,33.16,31.68,31.68,351200,31.68 +NASDAQ,PLXS,2010-01-15,28.87,28.87,28.08,28.20,282700,28.20 +NASDAQ,PLXS,2009-09-14,25.14,25.76,25.14,25.73,247600,25.73 +NASDAQ,PLXS,2009-09-11,25.74,25.88,25.12,25.37,154100,25.37 +NASDAQ,PLXS,2009-05-15,17.37,17.61,17.16,17.30,305700,17.30 +NASDAQ,PLXS,2007-09-05,23.60,24.89,23.40,24.51,720300,24.51 +NASDAQ,PLXS,2006-08-15,22.04,22.97,22.04,22.45,807000,22.45 +NASDAQ,PLXS,2006-05-30,41.14,41.30,38.79,38.84,727500,38.84 +NASDAQ,PLXS,2006-04-05,37.99,38.98,37.77,38.91,798400,38.91 +NASDAQ,PLXS,2006-01-17,23.40,23.60,23.16,23.27,786300,23.27 +NASDAQ,PLXS,2005-10-26,16.99,17.18,16.61,16.73,326100,16.73 +NASDAQ,PLXS,2005-10-05,17.30,17.47,16.77,17.13,346900,17.13 +NASDAQ,PLXS,2005-09-06,16.20,16.87,16.20,16.77,446100,16.77 +NASDAQ,PLXS,2005-06-09,13.75,14.24,13.57,14.24,201500,14.24 +NASDAQ,PLXS,2004-10-06,12.01,12.16,11.73,12.15,139500,12.15 +NASDAQ,PLXS,2004-04-12,18.54,18.89,18.48,18.85,213600,18.85 +NASDAQ,PLXS,2004-03-12,16.80,17.72,16.78,17.67,885900,17.67 +NASDAQ,PLXS,2004-02-27,19.00,19.48,19.00,19.13,382100,19.13 +NASDAQ,PLXS,2003-11-24,17.67,17.96,17.46,17.89,295000,17.89 +NASDAQ,PLXS,2003-10-28,17.21,17.60,17.08,17.60,456400,17.60 +NASDAQ,PLXS,2003-03-17,9.53,10.08,9.36,10.04,502500,10.04 +NASDAQ,PLXS,2003-02-05,8.74,9.15,8.68,8.87,247000,8.87 +NASDAQ,PLXS,2002-12-18,9.48,9.75,8.95,9.05,1025100,9.05 +NASDAQ,PLXS,2002-02-19,23.50,23.50,22.58,22.69,971000,22.69 +NASDAQ,PLXS,2001-12-26,26.04,26.41,25.80,26.31,723600,26.31 +NASDAQ,PLXS,2001-11-15,28.32,29.53,28.31,28.89,976900,28.89 +NASDAQ,PLXS,2001-11-13,28.50,29.60,28.01,28.30,727200,28.30 +NASDAQ,PLXS,2001-06-22,25.70,26.35,24.25,24.61,701600,24.61 +NASDAQ,PLXS,2001-05-08,36.99,36.99,35.15,35.50,960200,35.50 +NASDAQ,PLXS,2000-12-19,33.25,36.00,31.00,31.30,1188000,31.30 +NASDAQ,PLXS,2000-07-10,119.00,123.25,118.25,122.00,334000,61.00 +NASDAQ,PLXS,1999-09-08,31.75,32.75,31.62,31.81,24800,15.91 +NASDAQ,PLXS,1999-07-20,30.50,30.75,30.06,30.31,80400,15.16 +NASDAQ,PLXS,1999-05-11,34.12,34.63,33.75,34.50,61600,17.25 +NASDAQ,PLXS,1998-03-18,19.56,19.56,18.62,19.44,295600,9.72 +NASDAQ,PLXS,1998-03-03,21.50,21.75,20.38,20.75,279800,10.38 +NASDAQ,PLXS,1998-02-20,19.69,19.75,19.31,19.44,89200,9.72 +NASDAQ,PLXS,1997-07-29,51.50,52.50,51.00,52.12,104000,13.03 +NASDAQ,PLXS,1997-06-13,40.75,40.88,40.38,40.56,96800,10.14 +NASDAQ,PLXS,1997-05-08,35.00,35.75,34.00,34.00,340800,8.50 +NASDAQ,PLXS,1997-04-24,25.00,26.50,25.00,26.50,11200,6.62 +NASDAQ,PLXS,1996-12-31,16.75,17.50,16.75,16.75,5600,4.19 +NASDAQ,PLXS,1996-10-30,16.12,16.25,15.75,16.25,10400,4.06 +NASDAQ,PLXS,1995-12-05,16.50,17.00,16.38,16.38,9600,4.09 +NASDAQ,PLXS,1995-09-05,18.88,18.88,18.25,18.88,200000,4.72 +NASDAQ,PLXS,1995-06-30,14.25,14.25,13.50,13.50,2000,3.38 +NASDAQ,PLXS,1995-04-05,11.75,12.50,11.75,12.50,8800,3.12 +NASDAQ,PLXS,1995-03-28,11.75,12.12,11.75,11.75,4000,2.94 +NASDAQ,PLXS,1993-09-28,14.00,14.75,14.00,14.50,52800,3.63 +NASDAQ,PLXS,1993-09-20,14.75,14.75,14.00,14.00,16000,3.50 +NASDAQ,PLXS,1993-08-20,14.50,15.00,14.50,15.00,25200,3.75 +NASDAQ,PLXS,1993-01-26,16.25,17.50,16.25,17.50,187200,4.38 +NASDAQ,PLXS,1992-11-18,17.25,18.00,16.50,16.75,76800,4.19 +NASDAQ,PLXS,1992-09-29,20.50,21.25,20.00,20.75,26400,5.19 +NASDAQ,PLXS,1992-09-03,19.75,19.75,19.00,19.50,45600,4.88 +NASDAQ,PLXS,1992-07-20,18.25,18.75,17.75,18.50,44000,4.62 +NASDAQ,PLXS,1991-08-22,8.25,8.25,8.00,8.00,3000,1.33 +NASDAQ,PLXS,1991-01-08,4.38,4.38,4.38,4.38,11400,0.73 +NASDAQ,PLXS,1990-07-27,6.50,6.75,6.37,6.37,13200,1.06 +NASDAQ,PLXS,1990-04-05,6.25,6.50,6.13,6.25,3600,1.04 +NASDAQ,PCYO,2009-10-14,3.07,3.24,3.07,3.24,2600,3.24 +NASDAQ,PCYO,2009-09-21,3.17,3.29,3.17,3.29,18500,3.29 +NASDAQ,PCYO,2009-06-12,2.89,2.89,2.89,2.89,800,2.89 +NASDAQ,PCYO,2009-04-22,2.82,2.87,2.75,2.82,18100,2.82 +NASDAQ,PCYO,2009-04-15,2.83,2.97,2.70,2.97,10300,2.97 +NASDAQ,PCYO,2009-01-16,3.06,3.07,2.91,2.95,17000,2.95 +NASDAQ,PCYO,2008-08-08,6.49,6.68,6.02,6.64,4900,6.64 +NASDAQ,PCYO,2008-05-16,6.49,6.60,6.49,6.60,3200,6.60 +NASDAQ,PCYO,2007-12-19,8.25,8.25,7.76,7.96,11500,7.96 +NASDAQ,PCYO,2007-11-21,8.00,8.34,8.00,8.25,16900,8.25 +NASDAQ,PCYO,2007-11-06,8.41,8.43,8.07,8.07,5500,8.07 +NASDAQ,PCYO,2007-06-12,7.89,7.90,7.85,7.85,1500,7.85 +NASDAQ,PCYO,2007-05-01,7.13,7.13,6.95,6.99,77700,6.99 +NASDAQ,PCYO,2006-09-14,7.88,7.88,7.56,7.62,4800,7.62 +NASDAQ,PCYO,2005-11-01,6.45,6.57,6.45,6.50,11700,6.50 +NASDAQ,PCYO,2004-03-30,0.97,0.97,0.97,0.97,500,9.70 +NASDAQ,PCYO,2003-07-02,0.20,0.20,0.20,0.20,1700,2.00 +NASDAQ,PCYO,2002-09-06,0.10,0.10,0.10,0.10,000,1.00 +NASDAQ,PCYO,2002-03-12,0.08,0.08,0.06,0.08,18000,0.75 +NASDAQ,PCYO,2000-09-06,100.00,100.00,100.00,100.00,1000,1000.00 +NASDAQ,PCYO,2000-08-30,100.00,100.00,100.00,100.00,000,1000.00 +NASDAQ,PCYO,2000-08-22,100.00,100.00,100.00,100.00,400,1000.00 +NASDAQ,PCYO,2000-05-18,0.11,0.11,0.11,0.11,000,1.15 +NASDAQ,PCYO,1999-05-26,0.17,0.17,0.17,0.17,000,1.70 +NASDAQ,PCYO,1999-02-24,0.20,0.20,0.20,0.20,1000,2.00 +NASDAQ,PCYO,1998-09-15,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,PCYO,1998-08-18,0.11,0.11,0.11,0.11,000,1.15 +NASDAQ,PCYO,1998-02-09,0.11,0.13,0.11,0.11,600,1.10 +NASDAQ,PCYO,1998-01-16,0.15,0.15,0.15,0.15,3800,1.50 +NASDAQ,PCYO,1997-08-28,0.23,0.23,0.23,0.23,600,2.30 +NASDAQ,PCYO,1997-05-01,0.17,0.17,0.17,0.17,1000,1.65 +NASDAQ,PCYO,1997-04-25,0.24,0.24,0.24,0.24,500,2.40 +NASDAQ,PFED,2009-08-26,7.11,7.11,7.11,7.11,000,7.11 +NASDAQ,PFED,2009-08-05,8.27,8.27,8.27,8.27,000,8.27 +NASDAQ,PFED,2009-07-16,8.87,8.87,8.87,8.87,000,8.87 +NASDAQ,PFED,2008-10-13,12.19,12.56,12.01,12.01,1500,12.01 +NASDAQ,PFED,2007-02-16,33.53,33.53,33.53,33.53,000,32.03 +NASDAQ,PFED,2006-04-21,34.13,34.13,34.13,34.13,000,32.08 +NASDAQ,PFED,2006-03-30,34.30,34.30,34.30,34.30,100,32.24 +NASDAQ,PFED,2006-03-02,33.05,33.05,33.05,33.05,000,30.90 +NASDAQ,PFED,2005-06-20,30.80,30.80,30.80,30.80,000,28.45 +NASDAQ,PFED,2005-02-16,31.00,31.00,31.00,31.00,300,28.47 +NASDAQ,PFED,2004-11-23,30.70,30.70,30.70,30.70,700,28.04 +NASDAQ,PFED,2004-11-03,31.00,31.00,31.00,31.00,000,28.15 +NASDAQ,PFED,2004-07-01,31.48,31.48,31.48,31.48,000,28.43 +NASDAQ,PFED,2004-06-09,30.50,30.50,30.50,30.50,000,27.54 +NASDAQ,PFED,2004-04-01,30.54,30.54,30.54,30.54,000,27.42 +NASDAQ,PFED,2003-05-05,25.90,25.91,25.80,25.80,600,22.67 +NASDAQ,PFED,2002-10-15,22.00,22.00,22.00,22.00,000,19.08 +NASDAQ,PFED,2002-07-12,21.21,21.21,21.21,21.21,000,18.27 +NASDAQ,PFED,2001-12-26,17.70,17.70,17.70,17.70,400,15.06 +NASDAQ,PFED,2001-12-03,17.50,18.10,17.50,18.09,7700,15.29 +NASDAQ,PFED,2001-11-08,17.25,17.25,17.25,17.25,000,14.58 +NASDAQ,PFED,2001-04-06,15.44,15.44,15.44,15.44,2500,12.88 +NASDAQ,PFED,2000-06-27,12.38,12.38,12.38,12.38,5300,9.95 +NASDAQ,PFED,1999-12-30,14.87,14.94,14.56,14.56,22900,11.60 +NASDAQ,PFED,1999-09-27,15.13,15.13,15.01,15.01,2000,11.77 +NASDAQ,PFED,1998-12-15,14.03,14.03,14.03,14.03,100,11.00 +NASDAQ,PFED,1998-04-24,19.44,19.44,19.44,19.44,4000,15.24 +NASDAQ,PFED,1997-12-23,17.72,17.84,17.65,17.78,26500,13.94 +NASDAQ,PFED,1997-12-10,17.84,17.84,17.59,17.59,1200,13.80 +NASDAQ,PFED,1997-06-18,14.76,14.76,14.76,14.76,700,11.58 +NASDAQ,PFED,1997-04-24,14.33,14.39,14.03,14.39,15100,11.29 +NASDAQ,PFED,1997-03-25,15.38,15.75,15.26,15.75,3100,12.35 +NASDAQ,PFED,1997-03-18,15.99,15.99,15.38,15.75,1000,12.35 +NASDAQ,PSYS,2010-02-03,23.06,23.19,22.49,22.59,723600,22.59 +NASDAQ,PSYS,2009-03-23,15.17,15.63,14.92,15.63,1071800,15.63 +NASDAQ,PSYS,2008-06-27,38.66,38.84,37.91,38.06,844600,38.06 +NASDAQ,PSYS,2008-03-31,33.58,34.31,33.47,33.92,806600,33.92 +NASDAQ,PSYS,2008-03-18,32.44,33.51,32.09,33.31,912200,33.31 +NASDAQ,PSYS,2007-09-24,37.93,38.70,37.60,38.04,289200,38.04 +NASDAQ,PSYS,2006-08-03,31.72,31.75,31.05,31.36,491700,31.36 +NASDAQ,PSYS,2006-06-29,28.39,29.22,28.27,28.95,530100,28.95 +NASDAQ,PSYS,2006-01-27,32.49,33.00,32.24,32.80,430900,32.80 +NASDAQ,PSYS,2005-07-22,45.99,46.90,44.91,46.66,476600,23.33 +NASDAQ,PSYS,2005-03-11,44.94,44.95,41.67,43.00,1681200,21.50 +NASDAQ,PSYS,2005-02-11,38.56,38.56,37.57,38.04,277000,19.02 +NASDAQ,PSYS,2005-02-09,40.05,40.15,38.55,39.44,423400,19.72 +NASDAQ,PSYS,2005-01-19,35.51,36.63,35.40,35.89,449000,17.94 +NASDAQ,PSYS,2005-01-13,36.20,36.26,35.33,35.99,368400,18.00 +NASDAQ,PSYS,2004-02-02,20.00,21.15,19.98,21.12,290600,10.56 +NASDAQ,PSYS,2004-01-20,19.80,20.00,19.76,19.85,222800,9.93 +NASDAQ,PSYS,2003-11-10,13.85,14.25,13.55,14.22,78600,7.11 +NASDAQ,PSYS,2003-10-14,13.73,13.77,13.41,13.77,12400,6.89 +NASDAQ,PSYS,2003-10-10,13.65,13.65,13.40,13.55,28800,6.78 +NASDAQ,PSYS,2003-06-26,9.51,9.89,9.26,9.26,532600,4.63 +NASDAQ,PSYS,2002-12-13,5.36,5.37,5.36,5.37,1400,2.68 +NASDAQ,PODD,2009-11-27,12.20,12.53,11.95,12.32,115600,12.32 +NASDAQ,PODD,2009-01-16,9.41,9.41,8.46,8.62,222400,8.62 +NASDAQ,PODD,2008-08-11,14.61,14.93,14.38,14.89,171100,14.89 +NASDAQ,PODD,2008-06-12,15.73,15.96,15.05,15.17,835000,15.17 +NASDAQ,PODD,2008-05-13,19.67,20.24,19.35,19.82,150100,19.82 +NASDAQ,PODD,2008-02-04,19.96,19.97,18.98,19.01,196100,19.01 +NASDAQ,PODD,2007-11-09,23.28,23.65,23.10,23.40,132700,23.40 +NASDAQ,PTRP,2009-08-19,23.15,24.00,23.14,23.87,2000,23.70 +NASDAQ,PTRP,2009-03-09,13.77,13.77,13.77,13.77,500,13.67 +NASDAQ,PTRP,2009-02-26,15.07,15.07,15.07,15.07,000,14.96 +NASDAQ,PTRP,2008-10-27,16.87,16.87,16.87,16.87,000,16.68 +NASDAQ,PTRP,2008-10-24,16.78,16.87,16.78,16.87,300,16.68 +NASDAQ,PTRP,2008-10-16,17.98,17.98,17.35,17.35,900,17.16 +NASDAQ,PULB,2007-10-23,13.26,13.26,12.80,13.07,10400,11.46 +NASDAQ,PULB,2007-07-05,14.91,14.91,14.82,14.82,1400,12.91 +NASDAQ,PULB,2006-09-22,16.70,16.74,16.55,16.60,2400,14.14 +NASDAQ,PULB,2005-12-06,17.65,17.89,17.65,17.88,1400,15.01 +NASDAQ,PULB,2005-08-08,16.62,17.01,16.62,17.01,600,14.21 +NASDAQ,PULB,2005-06-30,28.00,28.00,25.53,25.70,9600,14.32 +NASDAQ,PULB,2005-04-22,20.00,20.00,19.99,20.00,4900,11.09 +NASDAQ,PULB,2004-07-23,17.26,17.26,17.26,17.26,300,9.45 +NASDAQ,PULB,2004-03-15,19.10,19.47,19.10,19.45,1900,10.56 +NASDAQ,PULB,2004-03-10,19.22,19.22,19.22,19.22,000,10.43 +NASDAQ,PULB,2003-10-20,15.24,15.24,15.13,15.13,700,8.18 +NASDAQ,PULB,2003-07-09,27.98,29.20,27.98,29.00,31200,7.81 +NASDAQ,PULB,2002-10-18,19.25,19.25,19.25,19.25,300,5.12 +NASDAQ,PULB,2002-07-08,19.56,19.56,19.56,19.56,6600,5.18 +NASDAQ,PULB,2002-05-24,19.30,19.50,19.10,19.34,18900,5.09 +NASDAQ,PULB,2000-11-06,9.88,9.88,9.81,9.81,21600,2.50 +NASDAQ,PULB,2000-09-27,9.50,10.00,9.50,9.88,21000,2.50 +NASDAQ,PULB,2000-08-09,12.88,12.88,12.88,12.88,600,2.29 +NASDAQ,PULB,2000-06-15,12.25,12.25,12.25,12.25,000,2.16 +NASDAQ,PULB,2000-02-29,11.25,11.25,10.94,11.00,695400,1.93 +NASDAQ,PULB,2000-01-18,10.19,10.38,9.63,9.63,51000,1.69 +NASDAQ,PULB,1999-09-01,10.75,10.75,10.75,10.75,1200,1.85 +NASDAQ,PULB,1999-02-23,9.75,9.88,9.75,9.75,64800,1.65 +NASDAQ,PULB,1998-12-31,9.94,9.94,9.75,9.88,86100,1.67 +NASDAQ,PULB,1998-11-20,17.12,17.12,17.12,17.12,000,1.74 +NASDAQ,PULB,1997-09-30,27.12,27.12,27.12,27.12,000,2.64 +NASDAQ,PULB,1997-08-28,24.12,24.50,24.12,24.37,14700,2.37 +NASDAQ,PULB,1997-07-22,21.50,21.50,21.50,21.50,000,2.09 +NASDAQ,PULB,1997-04-09,19.62,19.62,19.62,19.62,300,1.88 +NASDAQ,PULB,1997-03-27,20.00,20.00,20.00,20.00,2700,1.92 +NASDAQ,PULB,1996-10-02,14.25,14.25,14.25,14.25,000,1.33 +NASDAQ,PULB,1996-04-12,15.00,15.00,15.00,15.00,000,1.35 +NASDAQ,PULB,1996-02-12,15.25,15.25,15.25,15.25,3900,1.36 +NASDAQ,PULB,1995-06-02,12.75,12.75,12.75,12.75,000,1.09 +NASDAQ,PSID,2008-08-21,1.92,1.92,1.78,1.80,23500,0.57 +NASDAQ,PSID,2008-08-13,2.22,2.23,2.15,2.17,158100,0.68 +NASDAQ,PSID,2008-06-03,2.00,2.07,1.97,2.00,22800,0.63 +NASDAQ,PSID,2008-03-03,2.57,2.57,2.50,2.50,12500,0.79 +NASDAQ,PSID,2007-06-07,8.70,9.00,8.25,8.39,164300,2.64 +NASDAQ,PSID,2007-04-04,6.16,6.20,6.00,6.00,21600,1.89 +NASDAQ,PKBK,2010-02-03,9.95,9.99,9.25,9.35,10500,9.35 +NASDAQ,PKBK,2009-10-20,9.23,9.23,9.23,9.23,100,9.23 +NASDAQ,PKBK,2009-10-05,9.31,9.31,9.31,9.31,000,9.31 +NASDAQ,PKBK,2008-09-22,9.75,9.90,9.75,9.90,3400,9.90 +NASDAQ,PKBK,2008-09-04,10.82,10.82,10.82,10.82,000,10.82 +NASDAQ,PKBK,2008-08-27,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,PKBK,2008-07-21,12.89,12.89,12.86,12.86,1700,12.86 +NASDAQ,PKBK,2008-03-07,14.77,14.80,14.10,14.21,6900,12.36 +NASDAQ,PKBK,2007-11-27,14.87,14.90,14.39,14.55,14600,12.65 +NASDAQ,PKBK,2006-09-11,18.80,18.80,17.30,18.45,2800,14.42 +NASDAQ,PKBK,2006-06-30,20.55,20.75,20.55,20.55,2300,16.06 +NASDAQ,PKBK,2006-06-28,20.50,20.50,20.50,20.50,000,16.02 +NASDAQ,PKBK,2006-01-13,20.08,20.09,19.94,20.09,1000,13.09 +NASDAQ,PKBK,2005-12-28,20.25,20.25,20.02,20.20,1400,13.16 +NASDAQ,PKBK,2005-09-20,19.00,19.00,19.00,19.00,000,12.38 +NASDAQ,PKBK,2005-05-17,15.90,15.99,15.90,15.99,10100,10.42 +NASDAQ,PKBK,2005-04-08,16.50,16.70,16.40,16.70,1000,10.88 +NASDAQ,PKBK,2005-03-23,16.69,16.69,16.69,16.69,000,10.87 +NASDAQ,PKBK,2005-01-14,19.15,19.26,19.11,19.26,1600,12.55 +NASDAQ,PKBK,2005-01-12,19.20,19.20,19.20,19.20,200,12.51 +NASDAQ,PKBK,2004-12-07,22.77,22.77,22.40,22.76,30200,12.35 +NASDAQ,PKBK,2004-07-01,17.00,17.00,17.00,17.00,100,9.23 +NASDAQ,PKBK,2004-05-04,16.15,16.15,16.15,16.15,4700,8.77 +NASDAQ,PKBK,2004-03-05,17.00,17.00,16.71,17.00,6300,9.23 +NASDAQ,PKBK,2003-11-19,17.10,17.61,17.01,17.36,18400,8.57 +NASDAQ,PKBK,2003-09-29,13.39,13.54,13.39,13.54,2300,6.68 +NASDAQ,PKBK,2003-09-26,13.25,13.25,13.25,13.25,000,6.54 +NASDAQ,PDLI,2009-06-17,7.50,7.82,7.45,7.79,1871400,6.24 +NASDAQ,PDLI,2009-02-09,6.61,6.70,6.43,6.49,1295400,4.80 +NASDAQ,PDLI,2008-12-05,9.14,9.69,8.93,9.67,1521500,5.09 +NASDAQ,PDLI,2008-07-17,10.87,11.25,10.87,11.18,2825100,5.88 +NASDAQ,PDLI,2007-08-24,23.61,23.91,23.48,23.81,1001100,8.70 +NASDAQ,PDLI,2007-06-19,24.26,24.96,24.23,24.56,2209500,8.98 +NASDAQ,PDLI,2006-11-21,22.46,22.71,22.05,22.67,1735100,8.29 +NASDAQ,PDLI,2006-10-27,20.57,21.22,20.56,20.88,1502500,7.63 +NASDAQ,PDLI,2006-08-09,17.34,17.64,17.15,17.19,887600,6.28 +NASDAQ,PDLI,2006-05-05,21.50,22.45,21.50,22.39,3740300,8.18 +NASDAQ,PDLI,2005-07-05,20.07,20.50,19.90,20.47,702900,7.48 +NASDAQ,PDLI,2004-02-11,20.72,21.20,20.72,21.06,1111500,7.70 +NASDAQ,PDLI,2002-10-22,8.74,8.75,8.34,8.44,1287200,3.09 +NASDAQ,PDLI,2002-07-29,13.17,13.39,12.59,12.98,2809800,4.74 +NASDAQ,PDLI,2002-04-19,20.42,20.60,19.06,19.72,4200400,7.21 +NASDAQ,PDLI,2000-12-27,89.38,96.00,86.12,94.81,727000,17.33 +NASDAQ,PDLI,2000-03-22,107.25,120.00,103.00,105.69,3784800,9.66 +NASDAQ,PDLI,1999-01-05,24.06,25.81,24.06,25.81,360800,2.36 +NASDAQ,PDLI,1998-08-17,20.75,21.50,20.75,21.00,72800,1.92 +NASDAQ,PDLI,1997-09-12,40.00,43.38,39.25,43.38,370400,3.96 +NASDAQ,PDLI,1997-05-02,25.50,27.00,25.50,26.50,212800,2.42 +NASDAQ,PDLI,1996-08-22,15.75,15.75,15.38,15.44,126800,1.41 +NASDAQ,PDLI,1996-02-26,26.88,27.75,26.88,27.38,131200,2.50 +NASDAQ,PDLI,1995-10-26,15.25,15.38,14.88,14.88,189200,1.36 +NASDAQ,PDLI,1995-04-24,23.62,24.62,23.62,23.62,159200,2.16 +NASDAQ,PDLI,1993-05-05,9.88,10.12,9.62,10.00,120400,0.91 +NASDAQ,PDLI,1993-03-15,8.12,8.12,7.75,8.00,13600,0.73 +NASDAQ,PDLI,1992-04-02,10.12,10.12,9.75,9.75,12800,0.89 +NASDAQ,PDLI,1992-03-05,13.00,13.00,12.62,13.00,20000,1.19 +NASDAQ,PERF,2010-02-01,6.40,6.40,6.02,6.10,2200,6.10 +NASDAQ,PERF,2009-12-17,7.00,7.00,6.68,6.90,5800,6.90 +NASDAQ,PERF,2009-07-06,2.53,2.79,2.53,2.79,600,2.79 +NASDAQ,PERF,2009-05-27,3.01,3.49,3.00,3.49,2300,3.49 +NASDAQ,PERF,2009-04-14,1.66,2.07,1.66,2.07,200,2.07 +NASDAQ,PERF,2008-11-19,4.47,4.47,3.86,4.10,2200,4.10 +NASDAQ,PERF,2008-09-02,23.99,24.18,23.58,23.64,9600,23.64 +NASDAQ,PERF,2008-01-25,24.39,24.39,21.91,23.41,15100,23.41 +NASDAQ,PERF,2008-01-11,25.00,25.68,24.92,25.46,6200,25.46 +NASDAQ,PERF,2007-10-29,25.82,26.23,25.01,25.75,19900,25.75 +NASDAQ,PERF,2007-09-28,23.60,25.15,23.50,24.50,20000,24.50 +NASDAQ,PERF,2007-02-13,26.94,28.59,26.85,28.25,81800,28.25 +NASDAQ,PERF,2006-07-03,16.10,16.46,14.93,15.46,8900,15.46 +NASDAQ,PERF,2006-06-16,14.52,15.04,14.40,14.40,4600,14.40 +NASDAQ,PERF,2006-06-02,15.50,17.07,14.00,16.90,9600,16.90 +NASDAQ,PERF,2005-12-29,15.48,15.55,15.48,15.51,2900,15.51 +NASDAQ,PERF,2005-06-28,14.49,14.49,13.89,13.89,13400,13.89 +NASDAQ,PERF,2005-03-24,14.10,14.33,14.10,14.33,1300,14.33 +NASDAQ,PERF,2004-11-30,12.25,12.25,11.30,11.89,8200,11.89 +NASDAQ,PERF,2004-10-13,11.90,11.90,11.90,11.90,200,11.90 +NASDAQ,PERF,2004-07-14,9.93,10.51,9.93,10.45,16600,10.45 +NASDAQ,PERF,2003-09-08,12.44,12.44,12.25,12.25,3300,12.25 +NASDAQ,PERF,2003-07-16,11.23,11.23,10.99,11.00,5100,11.00 +NASDAQ,PERF,2003-03-13,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,PERF,2002-11-20,4.00,4.00,3.85,3.85,5200,3.85 +NASDAQ,PERF,2002-01-16,0.75,0.85,0.75,0.85,8000,3.40 +NASDAQ,PERF,2001-12-06,0.56,0.58,0.56,0.58,7100,2.32 +NASDAQ,PERF,2000-06-20,2.75,2.78,2.56,2.62,28000,10.50 +NASDAQ,PERF,2000-05-30,3.13,3.13,2.87,2.94,38700,11.75 +NASDAQ,PERF,2000-03-09,7.88,8.00,7.00,7.63,283000,30.50 +NASDAQ,PERF,1999-12-07,3.58,3.69,3.41,3.44,85900,13.75 +NASDAQ,PERF,1999-11-24,3.44,3.88,3.44,3.75,96500,15.00 +NASDAQ,PERF,1999-01-27,8.12,9.38,7.53,9.13,816100,36.50 +NASDAQ,PERF,1998-07-21,1.81,1.81,1.75,1.75,7000,7.00 +NASDAQ,PERF,1998-06-17,2.50,2.50,2.38,2.38,12700,9.50 +NASDAQ,PERF,1998-05-29,2.50,2.56,2.38,2.56,4500,10.25 +NASDAQ,PERF,1996-12-03,3.50,3.50,3.25,3.44,53400,13.75 +NASDAQ,PERF,1996-10-21,3.44,3.69,3.44,3.69,21400,14.75 +NASDAQ,PERF,1996-05-21,4.88,5.50,4.88,5.38,143200,21.50 +NASDAQ,PERF,1996-01-02,5.25,5.38,5.25,5.38,3800,21.50 +NASDAQ,PERF,1995-07-26,4.50,4.50,4.25,4.50,40300,18.00 +NASDAQ,PERF,1995-02-15,3.44,3.44,3.31,3.38,18700,13.50 +NASDAQ,PERF,1992-10-12,7.75,7.75,6.75,7.25,95200,29.00 +NASDAQ,PERF,1992-01-16,12.62,13.50,12.25,13.37,165000,53.50 +NASDAQ,PINN,2009-03-03,0.19,0.19,0.14,0.16,17700,0.16 +NASDAQ,PINN,2008-11-21,0.60,0.65,0.50,0.60,66800,0.60 +NASDAQ,PINN,2008-10-20,0.90,0.91,0.70,0.73,104900,0.73 +NASDAQ,PINN,2008-06-04,2.49,2.49,2.28,2.31,173900,2.31 +NASDAQ,PINN,2008-04-04,3.21,3.32,3.20,3.32,2000,3.32 +NASDAQ,PINN,2007-10-10,4.60,4.70,4.56,4.69,27500,4.69 +NASDAQ,PINN,2007-07-09,7.35,7.54,7.35,7.53,12200,7.53 +NASDAQ,PSTL,2009-03-09,10.00,10.00,9.98,9.99,2200,9.95 +NASDAQ,PWND,2009-07-28,15.75,15.77,15.38,15.59,10900,15.59 +NASDAQ,PWND,2009-06-08,15.75,15.75,15.24,15.51,159100,15.51 +NASDAQ,PWND,2009-05-01,12.55,13.24,12.55,13.24,36700,13.24 +NASDAQ,PNSN,2009-11-05,9.30,9.35,9.21,9.24,132400,9.24 +NASDAQ,PNSN,2009-10-07,9.62,9.65,9.47,9.51,313000,9.51 +NASDAQ,PNSN,2009-03-05,4.32,4.54,4.02,4.02,93200,4.02 +NASDAQ,PNSN,2008-12-01,6.40,6.47,5.86,5.87,200900,5.87 +NASDAQ,PNSN,2007-02-07,28.20,28.50,27.61,28.50,72600,28.50 +NASDAQ,PNSN,2006-10-31,22.44,24.38,22.30,24.32,309900,24.32 +NASDAQ,PNSN,2006-06-16,18.11,19.99,18.11,19.46,163200,19.46 +NASDAQ,PNSN,2006-06-14,17.68,19.25,17.68,18.10,173600,18.10 +NASDAQ,PNSN,2006-05-23,19.50,19.75,19.50,19.54,255500,19.54 +NASDAQ,PRTS,2009-12-08,5.05,5.07,4.96,5.05,23300,5.05 +NASDAQ,PRTS,2009-10-01,5.49,5.50,5.30,5.30,14200,5.30 +NASDAQ,PRTS,2009-06-15,3.93,4.00,3.60,3.61,25600,3.61 +NASDAQ,PRTS,2009-04-16,1.71,2.12,1.71,1.80,42200,1.80 +NASDAQ,PRTS,2008-06-12,3.71,3.73,3.62,3.64,48000,3.64 +NASDAQ,PRTS,2008-05-07,3.32,3.44,3.26,3.38,15800,3.38 +NASDAQ,PRTS,2007-11-20,8.00,8.37,7.90,8.33,118700,8.33 +NASDAQ,PRTS,2007-08-15,8.70,8.99,8.43,8.53,49100,8.53 +NASDAQ,PRTS,2007-02-16,11.60,11.71,11.45,11.61,352600,11.61 +NASDAQ,PRSP,2009-11-04,36.54,36.56,35.82,35.84,514300,35.70 +NASDAQ,PRSP,2009-04-17,30.10,30.55,28.67,29.35,1535700,28.97 +NASDAQ,PRSP,2009-02-25,25.67,27.15,24.60,26.35,687000,25.86 +NASDAQ,PRSP,2008-10-20,33.46,33.46,30.14,31.25,694200,30.51 +NASDAQ,PRSP,2008-09-05,31.58,33.40,31.24,33.14,417900,32.24 +NASDAQ,PRSP,2008-05-12,29.99,31.38,29.95,31.27,357500,30.28 +NASDAQ,PRSP,2007-09-12,33.12,33.12,32.17,32.22,263400,30.93 +NASDAQ,PRSP,2006-11-17,35.16,35.29,34.82,35.05,83400,33.32 +NASDAQ,PRSP,2006-06-20,33.01,33.44,32.84,32.95,102300,31.23 +NASDAQ,PRSP,2005-12-14,30.85,30.87,30.49,30.73,72300,28.94 +NASDAQ,PRSP,2005-03-04,27.67,27.85,27.38,27.69,65500,25.76 +NASDAQ,PRSP,2005-01-24,27.53,27.53,27.12,27.12,35500,25.23 +NASDAQ,PRSP,2004-09-13,26.23,26.56,25.90,26.08,103200,24.12 +NASDAQ,PRSP,2004-06-29,24.00,24.45,24.00,24.26,58600,22.44 +NASDAQ,PRSP,2004-02-04,23.67,23.85,23.60,23.60,80200,21.69 +NASDAQ,PRSP,2003-10-20,22.97,22.98,21.50,22.10,66400,20.25 +NASDAQ,PRSP,2003-06-13,18.97,18.98,18.66,18.79,52200,17.17 +NASDAQ,PRSP,2002-11-25,19.10,19.16,18.87,19.11,14200,17.29 +NASDAQ,PRSP,2002-11-08,16.90,17.22,16.71,16.80,34800,15.20 +NASDAQ,PRSP,2002-11-04,18.61,18.75,18.45,18.49,22300,16.73 +NASDAQ,PRSP,2002-09-23,17.05,17.36,17.00,17.00,10700,15.38 +NASDAQ,PRSP,2002-08-19,19.57,19.57,18.95,19.25,36600,17.36 +NASDAQ,PRSP,2002-06-20,17.44,17.60,16.98,16.98,24800,15.32 +NASDAQ,PRSP,2002-03-27,30.25,31.60,30.25,31.19,37600,14.02 +NASDAQ,PRSP,2002-03-25,29.50,29.64,29.50,29.51,9800,13.26 +NASDAQ,PRSP,2002-01-29,27.95,28.36,27.94,28.36,23800,12.70 +NASDAQ,PRSP,2001-12-21,27.19,27.20,26.50,27.16,66400,12.16 +NASDAQ,PRSP,2001-12-18,26.38,26.50,26.30,26.40,2400,11.82 +NASDAQ,PRSP,2000-10-20,17.87,17.87,17.87,17.87,2200,7.86 +NASDAQ,PRSP,2000-02-10,15.81,15.81,15.69,15.69,9000,6.78 +NASDAQ,PRSP,1999-11-24,17.25,17.25,17.25,17.25,000,7.44 +NASDAQ,PRSP,1999-11-03,15.94,16.00,15.94,16.00,40600,6.90 +NASDAQ,PRSP,1999-10-11,15.25,15.38,15.25,15.38,6200,6.63 +NASDAQ,PRSP,1999-07-14,15.69,15.69,15.69,15.69,400,6.74 +NASDAQ,PRSP,1999-04-28,13.13,13.13,13.13,13.13,000,5.64 +NASDAQ,PRSP,1999-04-07,12.31,12.31,12.31,12.31,7400,5.29 +NASDAQ,PRSP,1999-03-03,12.19,12.25,12.19,12.25,3200,5.26 +NASDAQ,PRSP,1998-12-23,12.00,12.00,12.00,12.00,000,5.15 +NASDAQ,PQSC,2009-12-07,21.30,21.46,21.30,21.44,400,21.44 +NASDAQ,PQSC,2009-11-25,21.11,21.11,20.99,21.01,3200,21.01 +NASDAQ,PQSC,2009-07-10,17.36,17.36,17.35,17.35,2000,17.35 +NASDAQ,PQSC,2008-10-29,15.54,15.54,15.54,15.54,000,15.38 +NASDAQ,PQSC,2008-05-27,26.09,26.09,26.09,26.09,100,25.82 +NASDAQ,PQSC,2008-05-23,25.92,25.92,25.89,25.89,400,25.63 +NASDAQ,PBIB,2010-01-04,15.44,15.44,14.65,14.98,12800,14.98 +NASDAQ,PBIB,2009-07-27,16.63,16.63,16.35,16.50,1700,15.33 +NASDAQ,PBIB,2009-04-24,13.60,13.60,13.60,13.60,100,12.46 +NASDAQ,PBIB,2009-04-02,12.10,12.10,12.09,12.09,200,11.07 +NASDAQ,PBIB,2009-02-20,12.13,12.13,10.00,10.00,5700,8.98 +NASDAQ,PBIB,2008-10-09,16.54,16.54,15.32,15.93,3000,13.45 +NASDAQ,PBIB,2008-04-08,18.60,18.60,18.59,18.60,2500,15.34 +NASDAQ,PBIB,2008-02-04,18.60,19.65,18.50,19.26,1600,15.71 +NASDAQ,PBIB,2007-07-09,22.84,22.84,22.84,22.84,000,18.26 +NASDAQ,PBIB,2006-10-23,22.21,22.30,22.20,22.25,1500,17.32 +NASDAQ,PWRD,2010-02-08,38.45,38.86,37.29,37.47,421100,37.47 +NASDAQ,PWRD,2010-01-20,41.14,41.82,40.50,40.70,581100,40.70 +NASDAQ,PWRD,2009-11-12,48.98,48.99,46.27,46.97,913700,46.97 +NASDAQ,PWRD,2009-06-23,29.00,30.01,28.44,29.83,2024900,29.83 +NASDAQ,PWRD,2009-05-15,18.39,18.75,17.67,18.02,612700,18.02 +NASDAQ,PWRD,2009-01-16,15.85,16.10,15.40,15.67,606100,15.67 +NASDAQ,PWRD,2008-07-29,26.25,27.78,26.00,26.94,291500,26.94 +NASDAQ,PWRD,2008-01-14,29.00,29.00,28.01,28.28,250700,28.28 +NASDAQ,PZZA,2009-01-28,17.81,19.03,17.64,18.72,370600,18.72 +NASDAQ,PZZA,2007-06-14,29.38,29.66,29.26,29.41,164600,29.41 +NASDAQ,PZZA,2006-10-11,36.56,36.56,35.62,35.74,146500,35.74 +NASDAQ,PZZA,2006-08-31,34.25,34.85,33.89,34.00,339400,34.00 +NASDAQ,PZZA,2006-07-31,31.24,32.31,31.24,32.14,318100,32.14 +NASDAQ,PZZA,2006-01-31,34.90,35.12,34.50,34.73,389300,34.73 +NASDAQ,PZZA,2006-01-04,62.75,63.62,61.28,63.54,912800,31.77 +NASDAQ,PZZA,2005-11-30,54.88,56.07,54.46,54.46,508400,27.23 +NASDAQ,PZZA,2005-08-31,45.85,47.83,45.36,47.82,675600,23.91 +NASDAQ,PZZA,2005-02-18,34.80,34.84,34.38,34.38,120200,17.19 +NASDAQ,PZZA,2004-12-29,34.50,35.11,34.50,34.83,327200,17.42 +NASDAQ,PZZA,2004-05-06,33.36,33.36,32.42,32.77,389800,16.39 +NASDAQ,PZZA,2004-03-08,36.21,36.45,36.05,36.18,212600,18.09 +NASDAQ,PZZA,2002-08-02,31.05,31.06,29.50,29.91,498400,14.95 +NASDAQ,PZZA,2002-01-07,28.00,28.17,27.76,27.95,291400,13.98 +NASDAQ,PZZA,2001-08-09,24.35,24.85,24.35,24.84,166600,12.42 +NASDAQ,PZZA,2001-03-09,23.12,23.56,23.06,23.38,249800,11.69 +NASDAQ,PZZA,2001-01-05,21.30,21.88,21.00,21.56,704000,10.78 +NASDAQ,PZZA,2000-11-27,24.47,25.06,24.44,24.88,293200,12.44 +NASDAQ,PZZA,1998-07-22,39.38,39.38,39.00,39.25,74200,19.62 +NASDAQ,PZZA,1997-11-19,32.00,32.00,31.00,31.50,673200,15.75 +NASDAQ,PZZA,1997-08-04,32.87,33.13,32.62,32.62,208600,16.31 +NASDAQ,PZZA,1996-03-21,55.12,55.25,54.50,54.87,194800,12.19 +NASDAQ,PZZA,1996-01-02,41.25,41.25,40.00,40.63,313200,9.03 +NASDAQ,PZZA,1995-07-05,35.25,36.00,35.00,35.62,833400,7.92 +NASDAQ,PZZA,1995-05-17,34.00,35.75,34.00,35.00,574600,7.78 +NASDAQ,PZZA,1994-12-20,25.25,25.50,25.25,25.50,84600,5.67 +NASDAQ,PZZA,1994-05-13,21.25,22.00,21.00,21.00,748400,4.67 +NASDAQ,PZZA,1994-03-17,31.25,32.00,31.25,31.75,74800,7.06 +NASDAQ,PZZA,1994-03-11,31.25,31.50,30.75,31.12,7600,6.92 +NASDAQ,PZZA,1994-02-22,26.75,26.75,26.75,26.75,9000,5.94 +NASDAQ,PZZA,1993-08-24,23.00,23.00,22.50,22.50,45000,5.00 +NASDAQ,PATR,2009-08-12,78.56,81.90,77.96,79.40,14900,79.40 +NASDAQ,PATR,2009-05-06,69.51,69.90,66.28,69.90,4000,69.90 +NASDAQ,PATR,2009-02-11,71.54,71.54,68.57,68.65,1500,68.65 +NASDAQ,PATR,2009-01-22,72.21,72.21,67.98,67.98,1100,67.98 +NASDAQ,PATR,2009-01-07,73.87,74.48,73.72,73.72,2300,73.72 +NASDAQ,PATR,2008-08-19,80.45,80.45,79.14,79.95,900,79.95 +NASDAQ,PATR,2008-03-03,78.47,79.00,77.31,77.36,2400,77.36 +NASDAQ,PATR,2007-08-02,87.42,89.10,87.42,88.33,2200,88.33 +NASDAQ,PATR,2007-05-31,87.00,89.44,86.30,89.44,1100,89.44 +NASDAQ,PATR,2007-05-10,90.00,91.47,87.02,87.38,5700,87.38 +NASDAQ,PATR,2006-08-07,66.13,67.06,66.13,66.66,4300,66.66 +NASDAQ,PATR,2005-11-22,66.23,67.48,66.23,67.48,1700,67.48 +NASDAQ,PATR,2004-12-15,40.80,40.84,39.30,39.30,1900,39.30 +NASDAQ,PATR,2004-12-02,43.30,43.30,43.30,43.30,100,43.30 +NASDAQ,PATR,2004-05-14,30.80,30.80,30.80,30.80,200,30.80 +NASDAQ,PATR,2004-03-02,30.50,32.05,30.50,32.05,300,32.05 +NASDAQ,PATR,2003-05-23,25.55,25.85,25.21,25.85,2500,25.85 +NASDAQ,PATR,2003-05-15,28.16,28.16,26.30,26.67,2600,26.67 +NASDAQ,PATR,2003-03-10,23.10,23.10,23.10,23.10,100,23.10 +NASDAQ,PATR,2002-10-18,20.77,20.77,20.11,20.66,5500,20.66 +NASDAQ,PATR,2001-11-14,17.91,17.91,17.91,17.91,000,17.91 +NASDAQ,PATR,2001-09-06,19.35,19.35,19.21,19.21,600,19.21 +NASDAQ,PATR,2001-08-20,18.26,18.26,18.26,18.26,100,18.26 +NASDAQ,PATR,2001-06-01,17.80,17.80,17.80,17.80,000,17.80 +NASDAQ,PATR,2000-08-25,17.38,17.38,17.38,17.38,100,17.38 +NASDAQ,PATR,2000-06-22,19.00,19.00,18.38,18.38,200,18.38 +NASDAQ,PATR,2000-05-08,19.75,20.00,19.75,20.00,100000,20.00 +NASDAQ,PATR,1999-12-30,23.38,23.38,23.38,23.38,100,23.38 +NASDAQ,PATR,1998-11-05,24.00,24.00,24.00,24.00,100,24.00 +NASDAQ,PATR,1997-12-10,32.25,32.25,32.25,32.25,1800,32.25 +NASDAQ,PATR,1995-11-06,21.00,21.00,21.00,21.00,1300,21.00 +NASDAQ,PATR,1995-03-17,20.50,21.00,20.50,20.87,9700,20.87 +NASDAQ,PATR,1995-01-09,19.25,19.25,19.25,19.25,2000,19.25 +NASDAQ,PATR,1992-09-23,11.50,11.50,11.50,11.50,1200,11.50 +NASDAQ,PATR,1990-12-06,10.00,11.00,10.00,11.00,1100,11.00 +NASDAQ,POWI,2009-12-11,36.11,36.49,35.39,35.62,158400,35.62 +NASDAQ,POWI,2009-09-14,31.93,32.52,31.93,32.14,67400,32.12 +NASDAQ,POWI,2009-03-23,18.97,19.15,18.48,19.00,284500,18.95 +NASDAQ,POWI,2009-03-20,19.70,19.79,18.41,18.46,364300,18.41 +NASDAQ,POWI,2009-03-09,18.16,18.32,17.71,17.75,572400,17.70 +NASDAQ,POWI,2009-02-05,18.71,21.20,18.29,19.76,1242000,19.68 +NASDAQ,POWI,2008-09-25,23.78,25.40,23.78,25.24,535200,25.10 +NASDAQ,POWI,2008-07-28,27.43,27.97,27.39,27.61,445100,27.46 +NASDAQ,POWI,2008-07-10,32.01,32.87,31.37,32.57,172600,32.39 +NASDAQ,POWI,2007-12-13,31.41,32.25,31.26,31.90,115700,31.73 +NASDAQ,POWI,2007-12-11,30.13,31.36,30.13,30.99,173200,30.82 +NASDAQ,POWI,2007-09-11,27.25,29.38,26.99,29.20,111700,29.04 +NASDAQ,POWI,2007-02-13,23.60,23.90,23.60,23.90,134500,23.77 +NASDAQ,POWI,2006-12-26,23.10,23.10,22.93,22.95,148300,22.83 +NASDAQ,POWI,2006-12-19,22.20,24.00,22.15,23.00,308300,22.88 +NASDAQ,POWI,2006-06-20,16.87,17.30,16.87,17.02,356600,16.93 +NASDAQ,POWI,2006-06-15,17.21,17.72,17.04,17.64,317700,17.54 +NASDAQ,POWI,2005-10-25,21.73,21.73,20.92,21.34,410700,21.22 +NASDAQ,POWI,2005-06-14,22.82,23.00,22.71,22.90,437100,22.78 +NASDAQ,POWI,2005-03-28,20.68,20.87,20.41,20.55,300800,20.44 +NASDAQ,POWI,2004-09-27,20.05,20.40,19.84,20.03,475900,19.92 +NASDAQ,POWI,2004-09-07,19.23,19.52,18.77,19.16,548000,19.06 +NASDAQ,POWI,2004-04-12,32.09,33.13,31.81,32.41,563700,32.24 +NASDAQ,POWI,2004-01-12,32.75,33.05,31.15,33.05,1902100,32.87 +NASDAQ,POWI,2003-08-04,28.85,29.35,28.47,29.00,351200,28.84 +NASDAQ,POWI,2003-07-03,26.17,26.56,25.82,26.23,326000,26.09 +NASDAQ,POWI,2003-02-18,21.31,21.59,21.09,21.40,492600,21.28 +NASDAQ,POWI,2002-08-22,17.25,17.85,16.95,17.78,327600,17.68 +NASDAQ,POWI,2002-06-11,20.44,20.50,18.71,18.95,191100,18.85 +NASDAQ,POWI,2002-04-25,17.82,18.44,17.63,18.30,89300,18.20 +NASDAQ,POWI,2002-03-26,18.76,18.99,18.20,18.36,294000,18.26 +NASDAQ,POWI,2002-01-18,18.86,18.88,17.28,17.55,981000,17.46 +NASDAQ,POWI,2001-05-18,18.50,18.75,17.74,18.71,168900,18.61 +NASDAQ,POWI,2001-04-02,17.19,17.19,14.75,15.50,295700,15.42 +NASDAQ,POWI,2001-02-28,17.94,17.94,14.00,15.81,987100,15.73 +NASDAQ,POWI,2001-02-13,19.94,21.12,19.50,19.62,134900,19.52 +NASDAQ,POWI,2001-01-30,20.91,23.12,20.91,23.06,1081500,22.94 +NASDAQ,POWI,2000-08-10,17.75,18.75,17.56,18.50,444300,18.40 +NASDAQ,POWI,2000-07-12,24.75,25.88,24.50,25.69,486100,25.55 +NASDAQ,POWI,2000-05-30,20.75,23.75,20.12,23.19,389500,23.06 +NASDAQ,POWI,2000-05-26,20.50,21.38,19.88,20.00,158600,19.89 +NASDAQ,POWI,2000-05-03,26.87,29.25,25.63,27.81,791200,27.66 +NASDAQ,POWI,1999-02-22,11.00,11.75,10.88,11.37,400800,5.66 +NASDAQ,POWI,1998-03-23,6.44,6.44,6.17,6.25,181400,3.11 +NASDAQ,POWI,1998-01-09,5.19,5.19,4.69,4.84,527000,2.41 +NASDAQ,PTIE,2009-12-21,5.30,5.43,5.25,5.36,65800,5.36 +NASDAQ,PTIE,2009-07-29,4.33,4.45,4.28,4.40,115900,4.40 +NASDAQ,PTIE,2009-06-29,5.59,5.63,5.31,5.35,161100,5.35 +NASDAQ,PTIE,2009-06-19,5.16,5.16,5.05,5.06,264000,5.06 +NASDAQ,PTIE,2009-05-20,4.52,4.61,4.51,4.58,138600,4.58 +NASDAQ,PTIE,2009-02-19,5.58,5.76,5.48,5.48,149300,5.48 +NASDAQ,PTIE,2009-01-15,5.95,6.02,5.67,6.01,178200,6.01 +NASDAQ,PTIE,2009-01-05,6.10,6.35,5.90,6.25,207300,6.25 +NASDAQ,PTIE,2008-09-25,9.29,9.40,9.17,9.35,148400,9.35 +NASDAQ,PTIE,2008-08-19,10.20,10.23,9.63,9.70,275700,9.70 +NASDAQ,PTIE,2008-01-14,9.90,10.03,9.65,9.79,164700,9.79 +NASDAQ,PTIE,2007-10-05,10.32,10.53,10.08,10.34,222300,10.34 +NASDAQ,PTIE,2007-08-31,9.66,9.66,9.34,9.38,110300,9.38 +NASDAQ,PTIE,2007-03-30,7.74,7.89,7.74,7.84,784600,7.84 +NASDAQ,PTIE,2006-12-12,8.70,8.80,8.61,8.70,369700,8.70 +NASDAQ,PTIE,2006-10-04,8.55,8.83,8.50,8.83,244000,8.83 +NASDAQ,PTIE,2006-10-02,8.60,8.71,8.37,8.40,284300,8.40 +NASDAQ,PTIE,2005-03-28,5.65,5.72,5.13,5.22,1490000,5.22 +NASDAQ,PTIE,2004-05-28,7.91,8.00,7.80,7.82,93400,7.82 +NASDAQ,PTIE,2004-05-14,7.16,7.38,7.07,7.12,160500,7.12 +NASDAQ,PTIE,2004-04-05,7.50,7.93,7.30,7.85,211600,7.85 +NASDAQ,PTIE,2003-11-25,6.25,6.47,5.96,6.08,216100,6.08 +NASDAQ,PTIE,2003-10-15,7.29,7.59,6.90,7.40,313500,7.40 +NASDAQ,PTIE,2003-05-09,3.96,4.11,3.96,4.11,127700,4.11 +NASDAQ,PTIE,2003-04-10,3.05,3.12,2.89,2.89,64600,2.89 +NASDAQ,PTIE,2002-11-26,3.99,3.99,3.56,3.65,44300,3.65 +NASDAQ,PTIE,2002-08-13,7.88,8.35,7.76,7.76,9700,7.76 +NASDAQ,PTIE,2002-08-02,7.92,8.18,7.30,7.30,13600,7.30 +NASDAQ,PTIE,2002-06-10,6.90,7.36,6.90,7.14,29300,7.14 +NASDAQ,PTIE,2002-03-28,9.26,9.65,9.26,9.56,109800,9.56 +NASDAQ,PTIE,2002-01-31,7.90,7.94,7.70,7.74,40700,7.74 +NASDAQ,PTIE,2001-08-28,7.95,8.06,7.75,8.00,26200,8.00 +NASDAQ,PTIE,2001-08-03,7.01,7.01,6.61,6.98,12800,6.98 +NASDAQ,PTIE,2000-09-25,17.88,18.12,17.81,18.12,52300,18.12 +NASDAQ,PACW,2009-04-24,13.77,14.94,13.50,14.36,427400,14.34 +NASDAQ,PACW,2008-12-24,23.96,24.70,23.64,24.12,46200,23.60 +NASDAQ,PACW,2008-01-11,36.45,37.21,35.67,36.17,264200,33.65 +NASDAQ,PACW,2007-06-18,56.92,57.34,56.41,56.82,128300,52.17 +NASDAQ,PACW,2006-05-24,57.79,58.50,56.92,57.81,156300,51.85 +NASDAQ,PACW,2005-08-19,47.97,48.21,47.40,47.43,25200,41.92 +NASDAQ,PACW,2005-07-28,50.27,50.77,50.01,50.38,61300,44.30 +NASDAQ,PACW,2005-05-25,44.75,44.90,44.26,44.26,31900,38.92 +NASDAQ,PACW,2004-12-28,42.49,43.00,42.44,43.00,25400,37.41 +NASDAQ,PACW,2004-08-18,39.74,40.21,39.74,40.21,65200,34.80 +NASDAQ,PACW,2004-08-04,39.75,40.57,39.75,39.87,24300,34.32 +NASDAQ,PACW,2004-07-12,37.89,37.91,37.56,37.89,31700,32.61 +NASDAQ,PACW,2004-02-11,39.10,39.31,38.96,39.02,29900,33.38 +NASDAQ,PACW,2004-01-06,36.79,37.01,36.50,36.63,22200,31.19 +NASDAQ,PACW,2003-10-06,34.69,36.50,34.69,36.06,51900,30.54 +NASDAQ,PACW,2003-01-10,30.15,31.10,30.15,31.00,74900,25.85 +NASDAQ,PACW,2002-12-19,33.80,33.80,32.78,32.97,38900,27.49 +NASDAQ,PACW,2002-08-14,28.05,28.42,27.85,28.42,96700,23.58 +NASDAQ,PACW,2001-10-19,19.20,19.95,19.20,19.95,300,16.22 +NASDAQ,PACW,2001-07-03,18.75,18.75,18.75,18.75,800,15.18 +NASDAQ,PACW,2001-06-26,19.10,19.10,18.75,18.75,1700,15.18 +NASDAQ,PACW,2001-05-18,19.00,19.00,19.00,19.00,1500,15.38 +NASDAQ,PACW,2000-08-31,15.38,15.38,15.38,15.38,100,12.25 +NASDAQ,PACW,2000-06-23,13.75,13.75,13.75,13.75,000,10.96 +NASDAQ,PVSW,2009-07-01,5.19,6.23,5.19,6.10,79000,6.10 +NASDAQ,PVSW,2009-06-04,5.55,5.55,5.30,5.30,44500,5.30 +NASDAQ,PVSW,2009-03-20,3.79,3.87,3.69,3.87,6300,3.87 +NASDAQ,PVSW,2008-08-14,4.36,4.36,4.15,4.15,8700,4.15 +NASDAQ,PVSW,2008-01-31,3.69,3.75,3.64,3.75,66700,3.75 +NASDAQ,PVSW,2007-12-24,4.24,4.25,4.03,4.16,17000,4.16 +NASDAQ,PVSW,2007-12-07,4.51,4.61,4.47,4.47,70700,4.47 +NASDAQ,PVSW,2007-09-13,4.64,4.68,4.62,4.62,6500,4.62 +NASDAQ,PVSW,2007-08-13,4.39,4.75,4.31,4.70,72600,4.70 +NASDAQ,PVSW,2007-06-28,4.59,4.61,4.57,4.60,79200,4.60 +NASDAQ,PVSW,2006-10-11,3.58,3.62,3.53,3.60,49900,3.60 +NASDAQ,PVSW,2005-12-16,4.30,4.38,4.16,4.34,35400,4.34 +NASDAQ,PVSW,2004-11-29,3.98,4.03,3.98,4.00,76500,4.00 +NASDAQ,PVSW,2004-07-30,6.00,6.20,5.94,6.11,18900,6.11 +NASDAQ,PVSW,2004-02-03,7.60,7.68,7.51,7.60,29700,7.60 +NASDAQ,PVSW,2004-01-29,7.58,7.71,7.45,7.60,25300,7.60 +NASDAQ,PVSW,2004-01-06,7.20,8.13,7.20,7.99,184400,7.99 +NASDAQ,PVSW,2003-09-12,8.10,8.10,7.90,8.02,52000,8.02 +NASDAQ,PVSW,2003-07-24,6.15,6.15,5.95,6.05,102100,6.05 +NASDAQ,PVSW,2002-09-19,3.18,3.20,2.80,2.95,55000,2.95 +NASDAQ,PVSW,2002-06-24,3.65,3.86,3.35,3.78,78200,3.78 +NASDAQ,PVSW,2001-11-08,1.94,1.94,1.80,1.89,18100,1.89 +NASDAQ,PVSW,2001-07-12,1.19,1.28,1.19,1.22,6200,1.22 +NASDAQ,PVSW,2001-05-15,1.75,1.75,1.50,1.50,16900,1.50 +NASDAQ,PVSW,2001-03-20,1.12,1.22,1.06,1.06,112900,1.06 +NASDAQ,PVSW,2000-06-26,6.00,7.62,5.81,6.50,926100,6.50 +NASDAQ,PVSW,2000-03-24,14.75,15.00,14.50,15.00,211200,15.00 +NASDAQ,PVSW,2000-01-18,14.31,14.50,13.75,14.00,375700,14.00 +NASDAQ,PVSW,1999-10-11,36.38,36.38,35.25,36.06,102900,36.06 +NASDAQ,PVSW,1998-09-09,9.00,9.13,8.50,8.75,10100,8.75 +NASDAQ,PFACP,2009-12-18,25.06,25.06,25.05,25.05,900,24.85 +NASDAQ,PFACP,2008-12-02,21.25,21.25,21.25,21.25,300,19.86 +NASDAQ,PFACP,2008-01-08,22.25,22.25,21.80,22.20,2900,19.26 +NASDAQ,PFACP,2007-06-04,13.57,13.82,13.41,13.58,4700,11.02 +NASDAQ,PFACP,2006-11-09,5.61,5.77,5.60,5.62,9500,4.32 +NASDAQ,PFACP,2006-09-21,6.33,6.36,6.08,6.10,12300,4.52 +NASDAQ,PFACP,2005-11-08,16.85,16.85,16.10,16.28,6200,10.60 +NASDAQ,PFACP,2005-05-24,20.40,20.40,20.01,20.01,3600,12.49 +NASDAQ,PFACP,2005-03-09,21.23,21.39,21.23,21.39,1700,13.07 +NASDAQ,PFACP,2005-02-22,21.29,21.29,21.00,21.14,14600,12.92 +NASDAQ,PFACP,2004-03-19,19.80,19.99,19.70,19.71,5100,11.29 +NASDAQ,PFACP,2004-03-08,20.05,20.20,19.97,19.97,5000,11.43 +NASDAQ,PFACP,2004-01-05,19.64,19.65,19.64,19.65,500,11.01 +NASDAQ,PFACP,2003-08-25,18.00,18.05,17.90,17.90,3300,9.80 +NASDAQ,PFACP,2002-12-10,15.52,15.90,15.52,15.55,3100,7.88 +NASDAQ,PFACP,2002-05-09,17.40,17.45,17.40,17.40,4100,8.37 +NASDAQ,PFACP,2001-12-26,16.00,16.00,16.00,16.00,000,7.31 +NASDAQ,PFACP,2001-08-01,17.45,17.55,17.45,17.55,9900,7.82 +NASDAQ,PFACP,2000-11-21,15.56,15.56,15.56,15.56,900,6.41 +NASDAQ,PFACP,2000-09-28,16.62,16.62,16.62,16.62,000,6.67 +NASDAQ,PFACP,1999-10-19,18.19,18.31,18.13,18.13,4800,6.74 +NASDAQ,PFACP,1999-07-12,17.73,17.73,17.73,17.73,2000,6.28 +NASDAQ,PFACP,1999-05-12,17.38,17.49,17.38,17.38,2600,6.15 +NASDAQ,PFACP,1999-01-11,17.62,17.62,17.39,17.39,2700,5.86 +NASDAQ,PFACP,1997-06-03,14.07,14.46,14.07,14.26,5300,4.09 +NASDAQ,PFACP,1997-02-27,13.93,13.93,13.36,13.93,8700,3.88 +NASDAQ,PFACP,1997-01-27,11.64,12.02,11.64,12.02,7700,3.34 +NASDAQ,PFACP,1997-01-13,10.88,11.07,10.88,10.97,2600,3.05 +NASDAQ,PFACP,1996-10-08,9.86,9.86,9.86,9.86,1300,2.52 +NASDAQ,PFACP,1996-08-08,9.68,9.68,9.68,9.68,1100,2.47 +NASDAQ,PLNR,2009-07-28,1.17,1.20,1.15,1.20,15000,1.20 +NASDAQ,PLNR,2009-05-04,1.03,1.05,0.88,0.88,36400,0.88 +NASDAQ,PLNR,2009-04-14,0.74,0.77,0.71,0.75,6800,0.75 +NASDAQ,PLNR,2009-02-04,0.50,0.65,0.50,0.64,150600,0.64 +NASDAQ,PLNR,2008-10-10,1.99,2.00,1.52,1.82,64600,1.82 +NASDAQ,PLNR,2008-06-18,3.20,3.30,3.02,3.12,64000,3.12 +NASDAQ,PLNR,2008-02-06,5.58,5.60,5.25,5.31,91400,5.31 +NASDAQ,PLNR,2008-01-29,5.67,5.75,5.44,5.62,36600,5.62 +NASDAQ,PLNR,2007-01-22,9.82,9.95,9.50,9.85,119900,9.85 +NASDAQ,PLNR,2006-12-20,9.58,9.93,9.52,9.56,119500,9.56 +NASDAQ,PLNR,2006-10-16,11.82,11.90,11.78,11.85,61800,11.85 +NASDAQ,PLNR,2006-05-22,13.67,13.74,13.08,13.22,200700,13.22 +NASDAQ,PLNR,2005-03-17,8.37,8.53,8.34,8.52,125800,8.52 +NASDAQ,PLNR,2005-03-11,8.21,8.27,7.88,8.15,376100,8.15 +NASDAQ,PLNR,2004-07-26,13.32,13.48,13.04,13.18,144700,13.18 +NASDAQ,PLNR,2004-06-01,12.50,12.82,12.48,12.74,126800,12.74 +NASDAQ,PLNR,2004-05-18,11.68,11.96,11.61,11.91,87800,11.91 +NASDAQ,PLNR,2003-07-03,19.73,20.00,19.59,19.61,41700,19.61 +NASDAQ,PLNR,2003-06-27,19.18,19.64,19.10,19.45,99200,19.45 +NASDAQ,PLNR,2003-04-09,10.99,11.24,10.70,10.87,657300,10.87 +NASDAQ,PLNR,2003-01-16,21.09,21.12,17.34,17.87,1316500,17.87 +NASDAQ,PLNR,2002-07-30,19.95,20.70,19.63,20.54,87200,20.54 +NASDAQ,PLNR,2001-12-06,21.17,21.47,20.36,21.24,137300,21.24 +NASDAQ,PLNR,2001-06-22,23.29,23.94,22.95,23.94,141100,23.94 +NASDAQ,PLNR,2001-06-19,23.55,23.65,20.00,22.89,177200,22.89 +NASDAQ,PLNR,2000-08-16,15.50,15.88,15.38,15.50,56500,15.50 +NASDAQ,PLNR,2000-04-26,11.38,11.38,11.12,11.31,14900,11.31 +NASDAQ,PLNR,2000-02-04,12.62,12.62,11.25,12.31,122600,12.31 +NASDAQ,PLNR,2000-01-24,9.13,10.31,9.13,10.06,336700,10.06 +NASDAQ,PLNR,1999-04-15,7.75,8.00,7.75,7.81,101000,7.81 +NASDAQ,PLNR,1999-03-11,8.00,8.25,7.37,8.25,199100,8.25 +NASDAQ,PLNR,1998-09-21,11.25,11.87,11.00,11.31,23700,11.31 +NASDAQ,PLNR,1997-12-24,10.25,10.37,10.25,10.25,31200,10.25 +NASDAQ,PLNR,1996-04-11,12.38,12.75,12.38,12.38,76600,12.38 +NASDAQ,PLNR,1995-11-06,17.75,18.25,17.75,18.00,122000,18.00 +NASDAQ,PLNR,1994-03-29,10.25,11.00,10.25,10.50,27200,10.50 +NASDAQ,PLNR,1994-02-17,10.00,10.00,9.50,10.00,55800,10.00 +NASDAQ,PDII,2009-12-03,4.09,4.10,3.90,4.00,28900,4.00 +NASDAQ,PDII,2009-10-01,4.71,4.77,4.71,4.72,4100,4.72 +NASDAQ,PDII,2009-03-24,2.96,3.15,2.96,3.08,34500,3.08 +NASDAQ,PDII,2008-11-17,4.35,4.49,4.24,4.40,36700,4.40 +NASDAQ,PDII,2008-01-17,8.02,8.02,7.63,7.66,10400,7.66 +NASDAQ,PDII,2006-04-25,11.86,12.17,11.65,12.15,42800,12.15 +NASDAQ,PDII,2006-01-23,14.22,14.30,14.10,14.30,82700,14.30 +NASDAQ,PDII,2004-09-28,26.76,27.21,26.76,27.07,66800,27.07 +NASDAQ,PDII,2004-08-02,28.40,28.40,27.58,27.81,38100,27.81 +NASDAQ,PDII,2003-10-24,23.35,23.75,22.72,22.85,51100,22.85 +NASDAQ,PDII,2001-08-22,28.49,34.62,27.06,34.53,3072500,34.53 +NASDAQ,PDII,2001-08-06,57.75,62.18,57.65,61.71,267400,61.71 +NASDAQ,PDII,2000-10-26,79.78,94.00,79.25,93.06,356100,93.06 +NASDAQ,PDII,2000-03-16,24.00,24.13,23.87,23.87,45400,23.87 +NASDAQ,PDII,2000-02-04,27.41,27.75,26.94,27.19,30700,27.19 +NASDAQ,PDII,1999-12-29,27.25,29.00,27.25,29.00,44100,29.00 +NASDAQ,PDII,1999-10-26,27.00,27.75,26.50,26.50,31500,26.50 +NASDAQ,PDII,1999-03-22,28.50,28.50,25.75,26.06,104500,26.06 +NASDAQ,PDII,1999-02-19,30.38,32.00,30.38,32.00,11800,32.00 +NASDAQ,PDII,1998-12-02,22.37,22.63,22.12,22.63,3400,22.63 +NASDAQ,PDII,1998-09-09,22.00,22.00,21.75,21.75,4800,21.75 +NASDAQ,PDII,1998-07-10,23.75,23.75,23.50,23.50,2700,23.50 +NASDAQ,PRGO,2009-09-30,33.74,34.00,33.24,33.99,1062500,33.94 +NASDAQ,PRGO,2008-06-25,33.01,33.35,32.78,33.16,1617400,32.79 +NASDAQ,PRGO,2008-03-20,37.59,38.06,37.01,37.90,4084900,37.42 +NASDAQ,PRGO,2008-03-10,32.37,32.67,31.95,32.25,1144900,31.84 +NASDAQ,PRGO,2007-08-08,20.58,21.84,20.50,21.78,2130900,21.39 +NASDAQ,PRGO,2007-06-25,19.41,19.70,19.15,19.24,813700,18.90 +NASDAQ,PRGO,2007-06-19,19.70,19.73,19.55,19.59,566800,19.24 +NASDAQ,PRGO,2006-10-11,17.37,17.37,16.99,17.16,474100,16.73 +NASDAQ,PRGO,2006-09-28,17.22,17.34,16.94,17.08,629800,16.65 +NASDAQ,PRGO,2006-08-16,15.48,15.59,15.35,15.52,602300,15.09 +NASDAQ,PRGO,2005-08-11,13.43,13.75,13.34,13.74,512700,13.21 +NASDAQ,PRGO,2005-06-07,14.98,15.03,14.60,14.64,575500,14.07 +NASDAQ,PRGO,2005-03-24,19.51,19.79,19.51,19.60,349700,18.79 +NASDAQ,PRGO,2004-12-14,17.27,17.62,17.27,17.62,820200,16.86 +NASDAQ,PRGO,2004-11-01,18.15,18.23,17.83,18.00,502200,17.18 +NASDAQ,PRGO,2004-08-10,17.98,18.00,16.99,17.68,575200,16.85 +NASDAQ,PRGO,2004-07-23,17.00,17.40,16.84,16.85,252800,16.06 +NASDAQ,PRGO,2004-04-02,20.15,20.62,19.96,20.54,592200,19.54 +NASDAQ,PRGO,2003-08-11,15.25,15.28,14.71,14.99,428200,14.17 +NASDAQ,PRGO,2003-07-31,16.26,16.74,16.22,16.40,407500,15.51 +NASDAQ,PRGO,2002-11-06,12.67,12.77,12.38,12.69,748400,11.95 +NASDAQ,PRGO,2002-10-15,11.02,11.30,11.00,11.21,174900,10.56 +NASDAQ,PRGO,2002-06-07,13.20,14.40,13.15,14.38,558100,13.54 +NASDAQ,PRGO,2002-01-22,12.38,12.42,11.78,11.80,537700,11.11 +NASDAQ,PRGO,2001-06-06,13.90,14.00,13.85,13.86,519300,13.06 +NASDAQ,PRGO,2000-08-14,6.88,6.97,6.81,6.94,165900,6.53 +NASDAQ,PRGO,1999-04-12,7.75,8.00,7.63,7.91,79300,7.45 +NASDAQ,PRGO,1999-01-06,8.25,8.62,8.25,8.56,194400,8.07 +NASDAQ,PRGO,1998-08-14,9.00,9.13,8.87,8.94,78600,8.42 +NASDAQ,PRGO,1998-05-11,11.69,12.00,11.62,11.87,188700,11.19 +NASDAQ,PRGO,1998-02-12,10.88,11.00,10.63,10.94,897000,10.30 +NASDAQ,PRGO,1997-12-04,14.19,14.38,14.12,14.25,479100,13.42 +NASDAQ,PRGO,1997-08-08,13.00,13.06,12.81,12.94,188300,12.19 +NASDAQ,PRGO,1997-04-11,11.25,11.50,10.63,10.75,241300,10.13 +NASDAQ,PRGO,1997-02-19,10.25,10.50,10.12,10.37,166900,9.77 +NASDAQ,PRGO,1996-12-13,9.38,9.50,9.25,9.25,267200,8.71 +NASDAQ,PRGO,1996-04-08,12.75,12.88,12.50,12.50,467200,11.77 +NASDAQ,PRGO,1995-01-09,11.62,11.87,11.50,11.62,272200,10.95 +NASDAQ,PRGO,1994-01-04,33.75,34.25,33.50,33.50,386900,31.55 +NASDAQ,PRGO,1993-08-25,53.00,53.75,52.75,53.50,252600,25.20 +NASDAQ,PRGO,1993-02-05,48.75,48.75,47.50,47.88,196200,22.55 +NASDAQ,PRGO,1993-01-21,43.50,44.00,43.00,43.75,116400,20.60 +NASDAQ,PRGO,1993-01-15,41.75,43.75,41.75,43.00,191600,20.25 +NASDAQ,PRGO,1992-09-18,35.75,36.00,35.25,35.88,343400,16.90 +NASDAQ,PRGO,1992-09-17,37.25,37.25,35.00,35.75,641000,16.84 +NASDAQ,PRGO,1992-08-17,30.12,30.50,29.75,30.38,196000,14.31 +NASDAQ,PRGO,1992-02-24,35.50,35.50,33.25,33.25,348800,15.66 +NASDAQ,PRGO,1992-02-12,33.50,33.75,33.00,33.25,153800,15.66 +NASDAQ,PIII,2008-04-15,0.48,0.48,0.33,0.48,1300,4.80 +NASDAQ,PIII,2007-12-05,0.79,0.79,0.67,0.72,2100,7.20 +NASDAQ,PIII,2007-10-03,0.70,0.70,0.69,0.70,6200,7.00 +NASDAQ,PIII,2007-08-01,0.85,0.85,0.81,0.84,100,8.40 +NASDAQ,PIII,2007-07-31,0.85,0.87,0.81,0.87,300,8.70 +NASDAQ,PIII,2007-05-11,0.72,0.72,0.69,0.71,500,7.10 +NASDAQ,PIII,2006-12-28,0.96,1.00,0.93,0.93,8900,9.30 +NASDAQ,PIII,2006-06-05,1.94,1.94,1.87,1.87,2400,18.70 +NASDAQ,PIII,2005-01-19,1.14,1.14,1.13,1.13,500,11.30 +NASDAQ,PIII,2005-01-10,1.21,1.21,1.14,1.20,1600,12.00 +NASDAQ,PIII,2004-04-02,1.07,1.12,1.06,1.09,3100,10.90 +NASDAQ,PIII,2004-01-14,1.20,1.22,1.17,1.22,2300,12.20 +NASDAQ,PIII,2003-12-16,0.99,1.08,0.99,1.07,2300,10.70 +NASDAQ,PIII,2003-06-19,0.68,0.68,0.67,0.67,700,6.70 +NASDAQ,PIII,2003-04-14,0.45,0.48,0.45,0.48,100,4.80 +NASDAQ,PIII,2003-03-13,0.42,0.42,0.40,0.40,200,4.00 +NASDAQ,PIII,2002-12-23,0.68,0.70,0.67,0.68,4300,6.80 +NASDAQ,PIII,2002-05-24,3.51,3.61,3.50,3.50,400,35.00 +NASDAQ,PIII,2002-01-18,4.93,5.03,4.85,4.88,1600,48.80 +NASDAQ,PMTC,2009-12-15,15.50,15.85,15.40,15.70,1059500,15.70 +NASDAQ,PMTC,2009-08-25,13.81,13.88,13.62,13.69,564300,13.69 +NASDAQ,PMTC,2009-07-23,12.44,13.00,12.34,12.94,1852600,12.94 +NASDAQ,PMTC,2009-06-22,12.21,12.28,11.74,11.85,1450100,11.85 +NASDAQ,PMTC,2009-06-12,11.92,12.30,11.89,12.30,1593100,12.30 +NASDAQ,PMTC,2009-04-30,10.50,11.46,10.50,11.15,2661500,11.15 +NASDAQ,PMTC,2008-10-27,12.17,12.64,11.80,11.86,1341400,11.86 +NASDAQ,PMTC,2008-10-21,14.18,14.67,13.62,13.67,1361600,13.67 +NASDAQ,PMTC,2008-09-03,20.27,20.75,20.11,20.24,1173500,20.24 +NASDAQ,PMTC,2007-08-01,17.61,18.17,17.36,18.09,2901500,18.09 +NASDAQ,PMTC,2007-07-25,17.98,18.24,17.80,17.90,4205900,17.90 +NASDAQ,PMTC,2007-02-14,19.87,20.00,19.73,19.75,933200,19.75 +NASDAQ,PMTC,2006-09-25,17.38,17.79,17.30,17.59,2401700,17.59 +NASDAQ,PMTC,2006-08-31,15.88,16.13,15.84,16.11,1034000,16.11 +NASDAQ,PMTC,2005-12-14,5.76,5.82,5.58,5.68,1281100,14.20 +NASDAQ,PMTC,2005-06-10,6.53,6.60,6.45,6.48,1069100,16.20 +NASDAQ,PMTC,2005-01-31,5.57,5.70,5.49,5.70,1234600,14.25 +NASDAQ,PMTC,2004-06-14,4.77,4.78,4.50,4.50,521800,11.25 +NASDAQ,PMTC,2003-10-27,3.25,3.39,3.18,3.26,826600,8.15 +NASDAQ,PMTC,2001-04-06,8.50,8.63,8.22,8.56,1407100,21.41 +NASDAQ,PMTC,2001-03-26,10.25,10.69,10.13,10.19,728400,25.47 +NASDAQ,PMTC,2001-01-24,16.31,16.56,15.19,15.50,1580400,38.75 +NASDAQ,PMTC,2000-12-27,13.75,14.50,13.69,14.50,2892800,36.25 +NASDAQ,PMTC,2000-11-24,12.00,12.25,12.00,12.19,544000,30.47 +NASDAQ,PMTC,2000-06-19,11.00,11.00,10.19,10.50,1490200,26.25 +NASDAQ,PMTC,2000-02-10,21.75,23.00,21.69,22.94,1120700,57.34 +NASDAQ,PMTC,2000-01-06,19.56,21.00,18.56,19.19,2467600,47.97 +NASDAQ,PMTC,2000-01-03,27.06,27.19,24.25,25.13,2428600,62.81 +NASDAQ,PMTC,1999-09-24,14.12,14.25,13.44,13.81,1626800,34.53 +NASDAQ,PMTC,1999-09-14,15.00,15.94,14.69,15.44,1062800,38.59 +NASDAQ,PMTC,1999-04-28,12.94,13.19,12.25,12.44,1392400,31.09 +NASDAQ,PMTC,1999-04-16,16.56,16.75,15.50,15.50,924200,38.75 +NASDAQ,PMTC,1998-04-16,30.13,35.25,28.50,34.94,2936500,87.34 +NASDAQ,PMTC,1997-09-11,46.00,46.38,44.37,45.06,2119900,56.33 +NASDAQ,PMTC,1997-06-26,42.25,43.38,42.25,42.69,867200,53.36 +NASDAQ,PMTC,1997-06-23,44.13,44.25,41.50,41.50,1934400,51.88 +NASDAQ,PMTC,1997-03-18,51.00,51.75,48.87,49.88,1626600,62.34 +NASDAQ,PMTC,1996-06-17,45.00,45.25,43.50,43.75,900900,54.69 +NASDAQ,PMTC,1994-09-30,32.25,33.50,32.00,33.25,2768800,20.78 +NASDAQ,PMTC,1994-02-16,34.75,35.00,34.25,34.50,710200,21.56 +NASDAQ,PMTC,1993-10-25,41.75,41.75,39.50,40.25,1081100,25.16 +NASDAQ,PMTC,1993-08-26,38.25,38.50,37.75,38.00,227000,23.75 +NASDAQ,PMTC,1993-02-12,58.37,58.50,55.25,55.50,700800,17.34 +NASDAQ,PMTC,1992-07-13,32.25,34.50,31.75,33.50,1735400,10.47 +NASDAQ,PMTC,1992-06-11,35.75,36.50,35.25,36.25,1336300,11.33 +NASDAQ,PMTC,1992-01-17,68.50,68.50,65.50,66.25,1150100,10.35 +NASDAQ,PMTC,1991-05-22,35.50,35.75,35.00,35.00,424300,3.65 +NASDAQ,PMTC,1991-03-22,33.00,33.25,32.50,32.75,689300,3.41 +NASDAQ,PMTC,1990-09-18,24.75,25.00,24.50,24.88,1167400,2.59 +NASDAQ,PANC,2008-10-27,0.32,0.32,0.29,0.29,18800,0.29 +NASDAQ,PANC,2008-09-24,0.34,0.37,0.31,0.32,109500,0.32 +NASDAQ,PANC,2008-08-27,0.54,0.57,0.54,0.56,69200,0.56 +NASDAQ,PANC,2008-08-18,0.59,0.60,0.58,0.58,42900,0.58 +NASDAQ,PANC,2006-08-21,4.83,4.83,4.61,4.75,212700,4.75 +NASDAQ,PANC,2005-06-22,6.12,6.39,5.92,6.19,469600,6.19 +NASDAQ,PANC,2005-03-29,3.25,3.25,2.91,3.03,204400,3.03 +NASDAQ,PANC,2004-09-24,1.01,1.02,0.97,0.98,7300,9.80 +NASDAQ,PANC,2003-10-23,2.90,2.90,2.61,2.75,7300,27.50 +NASDAQ,PANC,2003-10-02,2.78,2.78,2.60,2.70,3200,27.00 +NASDAQ,PANC,2003-08-21,2.17,2.17,2.05,2.05,2100,20.50 +NASDAQ,PANC,2003-01-06,1.07,1.07,0.88,0.93,4900,9.30 +NASDAQ,PANC,2002-05-17,3.35,3.61,3.21,3.61,4500,36.10 +NASDAQ,PANC,2001-01-10,4.94,6.50,4.94,6.13,5200,61.25 +NASDAQ,PANC,2000-12-28,4.52,4.88,4.50,4.88,6400,48.75 +NASDAQ,PANC,2000-12-13,5.25,5.25,4.75,5.13,2700,51.25 +NASDAQ,PANC,2000-03-22,8.31,8.50,8.12,8.50,1300,85.00 +NASDAQ,PANC,1998-06-17,10.75,10.88,10.50,10.63,5400,106.25 +NASDAQ,PSEM,2010-01-28,9.94,9.94,9.21,9.30,197400,9.30 +NASDAQ,PSEM,2009-12-23,11.45,11.60,11.00,11.35,49800,11.35 +NASDAQ,PSEM,2009-12-21,11.10,11.64,11.09,11.44,91900,11.44 +NASDAQ,PSEM,2009-10-14,11.18,11.89,10.96,11.63,621900,11.63 +NASDAQ,PSEM,2009-07-22,9.27,9.39,9.12,9.15,71000,9.15 +NASDAQ,PSEM,2009-06-18,9.37,9.40,9.09,9.22,70300,9.22 +NASDAQ,PSEM,2009-02-05,7.66,8.15,7.39,7.91,181100,7.91 +NASDAQ,PSEM,2008-10-24,7.52,8.28,7.33,7.80,163800,7.80 +NASDAQ,PSEM,2008-08-22,14.64,14.64,14.34,14.43,145800,14.43 +NASDAQ,PSEM,2008-04-24,15.38,16.13,15.10,16.00,380200,16.00 +NASDAQ,PSEM,2008-02-06,14.41,14.79,14.15,14.16,273200,14.16 +NASDAQ,PSEM,2007-12-05,16.82,17.25,16.68,16.96,266400,16.96 +NASDAQ,PSEM,2006-12-22,11.16,11.48,11.08,11.44,117600,11.44 +NASDAQ,PSEM,2006-07-31,8.39,8.50,8.21,8.40,70400,8.40 +NASDAQ,PSEM,2005-12-15,8.19,8.20,7.87,7.98,87700,7.98 +NASDAQ,PSEM,2005-09-22,8.52,8.74,8.38,8.73,44100,8.73 +NASDAQ,PSEM,2005-04-15,8.26,8.26,7.84,7.86,90000,7.86 +NASDAQ,PSEM,2004-05-14,10.30,10.53,10.12,10.20,95100,10.20 +NASDAQ,PSEM,2004-04-15,11.22,11.58,10.89,11.17,98000,11.17 +NASDAQ,PSEM,2004-04-02,11.44,11.91,11.27,11.70,130000,11.70 +NASDAQ,PSEM,2002-12-20,7.60,8.15,7.59,7.89,75100,7.89 +NASDAQ,PSEM,2002-11-08,9.01,9.29,8.76,8.84,61400,8.84 +NASDAQ,PSEM,2002-10-24,8.80,8.80,8.47,8.58,110900,8.58 +NASDAQ,PSEM,2002-07-31,9.92,10.25,9.26,9.39,290400,9.39 +NASDAQ,PSEM,2002-05-29,13.70,13.98,13.50,13.97,65600,13.97 +NASDAQ,PSEM,2002-05-14,13.84,14.24,13.84,14.09,155700,14.09 +NASDAQ,PSEM,2002-04-09,12.70,13.42,12.70,13.42,81300,13.42 +NASDAQ,PSEM,2001-04-17,13.51,14.07,13.51,13.67,121200,13.67 +NASDAQ,PSEM,2001-03-13,12.00,13.38,11.89,13.31,489100,13.31 +NASDAQ,PSEM,2001-01-03,17.23,21.25,15.88,20.62,495500,20.62 +NASDAQ,PSEM,2000-08-07,48.88,49.75,47.83,48.06,140000,24.03 +NASDAQ,PSEM,1997-12-15,6.88,6.88,6.13,6.38,20000,3.19 +NASDAQ,PRWT,2009-12-15,1.52,1.65,1.50,1.51,89100,1.51 +NASDAQ,PRWT,2009-09-29,2.97,2.99,2.88,2.88,21500,2.88 +NASDAQ,PRWT,2009-07-27,3.38,3.48,3.36,3.48,9500,3.48 +NASDAQ,PRWT,2009-07-13,3.25,3.37,3.17,3.28,99500,3.28 +NASDAQ,PRWT,2008-04-18,9.11,9.68,9.11,9.43,35400,8.82 +NASDAQ,PRWT,2008-03-10,10.51,10.67,9.55,9.62,34600,8.95 +NASDAQ,PRWT,2007-01-29,14.81,14.95,14.68,14.86,24700,12.99 +NASDAQ,PRWT,2006-11-10,15.25,15.52,15.16,15.52,15200,13.52 +NASDAQ,PRWT,2006-08-18,15.44,15.44,15.18,15.24,6900,13.23 +NASDAQ,PRWT,2006-01-18,14.32,14.97,14.32,14.75,11200,12.20 +NASDAQ,PRWT,2005-05-23,13.00,13.20,12.97,13.16,11400,10.33 +NASDAQ,PRWT,2005-01-05,12.81,12.93,12.40,12.72,5100,9.98 +NASDAQ,PRWT,2004-11-17,11.04,11.14,11.00,11.11,4100,8.72 +NASDAQ,PRWT,2004-07-15,10.05,10.21,10.05,10.21,14500,8.01 +NASDAQ,PRWT,2004-04-15,9.95,9.99,9.85,9.85,4000,7.36 +NASDAQ,PRWT,2003-08-29,8.85,8.85,8.75,8.75,2200,6.54 +NASDAQ,PRWT,2003-03-13,6.50,6.50,6.40,6.40,3400,4.56 +NASDAQ,PRWT,2003-02-11,6.40,6.40,6.20,6.25,5800,4.45 +NASDAQ,PRWT,2001-03-14,4.94,4.94,4.94,4.94,2100,3.35 +NASDAQ,PRWT,2000-09-25,4436.94,4436.94,4436.94,4436.94,13300,3008.37 +NASDAQ,PRWT,1999-09-24,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-20,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-17,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-02,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-04-06,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1998-12-17,0.02,0.02,0.01,0.02,4667400,0.01 +NASDAQ,PRWT,1998-11-23,0.03,0.03,0.02,0.03,1364600,0.02 +NASDAQ,PRWT,1998-06-09,0.01,0.02,0.01,0.01,37446900,0.01 +NASDAQ,PRWT,1998-01-02,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,PHHM,2009-10-12,2.80,2.80,2.65,2.70,22500,2.70 +NASDAQ,PHHM,2008-10-16,7.77,8.07,7.20,8.02,122100,8.02 +NASDAQ,PHHM,2008-10-14,8.82,9.02,8.36,8.56,86600,8.56 +NASDAQ,PHHM,2008-09-17,8.90,9.08,8.52,8.86,90100,8.86 +NASDAQ,PHHM,2008-09-08,8.42,8.95,8.42,8.75,113700,8.75 +NASDAQ,PHHM,2008-07-09,4.51,4.75,4.26,4.26,93600,4.26 +NASDAQ,PHHM,2007-03-14,12.70,13.89,12.70,13.63,115400,13.63 +NASDAQ,PHHM,2007-02-05,13.03,13.03,12.80,12.86,51200,12.86 +NASDAQ,PHHM,2006-11-07,13.69,13.71,13.37,13.39,25900,13.39 +NASDAQ,PHHM,2006-08-14,14.63,14.85,14.35,14.49,38100,14.49 +NASDAQ,PHHM,2006-07-19,17.27,17.49,17.10,17.13,82600,17.13 +NASDAQ,PHHM,2006-01-26,21.30,21.40,20.92,21.09,44300,21.09 +NASDAQ,PHHM,2005-09-13,20.78,20.98,20.75,20.81,86100,20.81 +NASDAQ,PHHM,2005-08-18,17.83,17.83,17.35,17.36,15100,17.36 +NASDAQ,PHHM,2005-08-05,19.19,19.26,18.05,18.06,37400,18.06 +NASDAQ,PHHM,2005-04-13,17.05,17.50,16.94,17.02,39500,17.02 +NASDAQ,PHHM,2004-05-03,22.80,23.31,21.10,21.82,94400,21.82 +NASDAQ,PHHM,2003-12-26,17.91,17.91,17.53,17.71,4800,17.71 +NASDAQ,PHHM,2003-11-19,17.78,18.20,17.46,17.78,16000,17.78 +NASDAQ,PHHM,2003-09-19,18.41,19.15,18.20,18.73,22800,18.73 +NASDAQ,PHHM,2003-09-09,18.66,19.85,18.46,18.60,24200,18.60 +NASDAQ,PHHM,2003-06-09,16.46,16.70,16.31,16.31,37500,16.31 +NASDAQ,PHHM,2002-12-05,16.89,17.00,16.38,17.00,9000,17.00 +NASDAQ,PHHM,2002-04-11,20.90,20.93,20.37,20.38,12500,20.38 +NASDAQ,PHHM,2002-02-14,22.76,23.50,22.16,22.18,6700,22.18 +NASDAQ,PHHM,2001-10-23,23.34,23.50,22.58,23.00,6700,23.00 +NASDAQ,PHHM,2001-04-09,15.72,15.74,15.00,15.70,3500,15.70 +NASDAQ,PHHM,2000-12-06,15.44,15.56,15.06,15.06,4100,15.06 +NASDAQ,PHHM,2000-10-11,13.19,13.62,12.12,13.05,25700,13.05 +NASDAQ,PHHM,2000-10-06,13.38,13.94,13.12,13.19,5400,13.19 +NASDAQ,PHHM,2000-09-05,13.81,13.81,13.81,13.81,5100,13.81 +NASDAQ,PHHM,2000-06-19,14.81,15.23,14.81,15.09,13900,15.09 +NASDAQ,PHHM,2000-02-09,15.62,16.37,15.62,15.94,19400,15.94 +NASDAQ,PHHM,1998-09-29,25.50,25.88,25.25,25.75,5700,25.75 +NASDAQ,PHHM,1998-04-22,46.25,46.25,41.75,43.31,25000,34.65 +NASDAQ,PHHM,1998-04-16,42.75,45.00,42.25,45.00,27100,36.00 +NASDAQ,PHHM,1997-12-31,28.25,28.75,28.25,28.25,4600,22.60 +NASDAQ,PHHM,1997-07-03,33.00,33.00,32.62,33.00,35900,21.12 +NASDAQ,PHHM,1996-10-03,29.50,30.00,28.75,28.75,43900,18.40 +NASDAQ,PHHM,1996-03-13,22.00,23.00,22.00,23.00,38300,11.78 +NASDAQ,PHHM,1996-01-11,20.75,21.25,20.50,21.00,30500,10.75 +NASDAQ,PNBK,2009-06-25,3.01,3.01,2.99,3.00,4000,3.00 +NASDAQ,PNBK,2008-04-15,15.93,15.93,15.21,15.26,800,15.06 +NASDAQ,PNBK,2008-01-24,15.40,15.40,15.30,15.30,700,15.05 +NASDAQ,PNBK,2007-07-12,22.66,22.66,21.53,22.40,5200,21.93 +NASDAQ,PNBK,2005-04-20,18.75,18.99,18.75,18.99,1400,18.28 +NASDAQ,PNBK,2004-11-10,14.90,14.90,14.90,14.90,000,14.29 +NASDAQ,PNBK,2004-07-09,14.73,14.73,14.73,14.73,000,14.09 +NASDAQ,PNBK,2004-06-22,14.20,14.30,14.20,14.30,7400,13.64 +NASDAQ,PNBK,2004-05-06,14.99,14.99,14.99,14.99,000,14.30 +NASDAQ,PNBK,2003-12-17,11.72,11.75,11.72,11.75,1000,11.16 +NASDAQ,PNBK,2003-12-04,11.37,11.37,11.36,11.36,4500,10.79 +NASDAQ,PNBK,2003-03-20,10.08,10.12,10.08,10.12,200,9.53 +NASDAQ,PNBK,2002-12-23,10.02,10.02,9.50,9.50,2000,8.93 +NASDAQ,PNBK,2002-08-14,8.21,8.21,8.21,8.21,000,7.69 +NASDAQ,PNBK,2002-05-21,8.40,8.40,8.40,8.40,1000,7.85 +NASDAQ,PNBK,2001-11-23,8.18,8.18,8.18,8.18,000,7.60 +NASDAQ,PNBK,2001-01-26,9.25,9.25,9.25,9.25,1000,8.56 +NASDAQ,PNBK,2000-10-24,8.06,8.06,8.06,8.06,000,7.46 +NASDAQ,PNBK,2000-09-25,8.25,8.25,8.25,8.25,000,7.63 +NASDAQ,PNBK,1999-10-01,10.06,10.06,10.06,10.06,2600,9.31 +NASDAQ,PNBK,1999-07-26,10.12,10.12,10.00,10.12,4200,9.37 +NASDAQ,PNBK,1999-07-22,10.12,10.25,10.12,10.25,8900,9.48 +NASDAQ,PNBK,1999-01-29,9.25,9.75,8.87,9.75,6700,9.02 +NASDAQ,PNBK,1998-12-02,8.50,9.25,8.38,9.25,5300,8.56 +NASDAQ,PNBK,1998-08-28,9.75,10.00,9.38,9.38,4400,8.67 +NASDAQ,PNBK,1996-09-20,6.62,6.62,6.62,6.62,1000,6.13 +NASDAQ,PNBK,1996-09-17,6.25,6.25,6.25,6.25,400,5.78 +NASDAQ,PNBK,1995-12-01,6.13,6.13,6.13,6.13,500,5.67 +NASDAQ,PNBK,1995-03-09,5.25,5.25,5.25,5.25,1300,4.86 +NASDAQ,PBIP,2009-11-24,10.06,10.10,9.89,9.89,2000,9.84 +NASDAQ,PBIP,2009-07-23,11.46,11.77,11.46,11.77,7600,11.65 +NASDAQ,PBIP,2009-02-24,10.00,10.00,9.59,9.59,2100,9.41 +NASDAQ,PBIP,2008-08-01,10.09,10.09,10.09,10.09,300,9.81 +NASDAQ,PBIP,2007-02-14,13.54,13.76,13.54,13.76,1600,13.05 +NASDAQ,PBIP,2006-12-11,13.71,13.76,13.66,13.66,7100,12.92 +NASDAQ,PBIP,2006-08-15,13.35,13.35,13.31,13.33,7100,12.57 +NASDAQ,PBIP,2005-08-24,11.97,11.97,11.90,11.90,2800,11.07 +NASDAQ,PBIP,2005-08-11,11.95,11.95,11.94,11.94,3300,11.11 +NASDAQ,PBIP,2005-05-26,9.76,9.80,9.75,9.80,48000,9.09 +NASDAQ,PMNA,2010-01-25,12.60,12.69,12.51,12.54,6300,12.54 +NASDAQ,PMNA,2009-11-17,13.61,13.77,13.34,13.64,28500,13.46 +NASDAQ,PMNA,2009-08-17,12.51,13.27,12.51,13.09,26900,12.91 +NASDAQ,PMNA,2009-06-22,13.61,13.61,13.26,13.26,16200,13.08 +NASDAQ,PMNA,2008-09-10,20.71,21.09,20.36,20.51,33700,20.24 +NASDAQ,PCBK,2010-01-06,10.69,10.87,10.39,10.53,106000,10.53 +NASDAQ,PCBK,2009-12-03,11.08,11.40,10.90,10.93,63300,10.93 +NASDAQ,PCBK,2009-08-04,10.63,10.92,10.60,10.75,10100,10.70 +NASDAQ,PCBK,2009-06-11,12.01,12.48,11.75,12.27,28300,12.21 +NASDAQ,PCBK,2009-02-19,12.93,13.08,11.39,12.53,15000,12.27 +NASDAQ,PCBK,2008-10-15,13.70,14.55,13.22,13.22,20100,12.85 +NASDAQ,PCBK,2008-08-21,12.52,12.56,12.35,12.42,4700,11.97 +NASDAQ,PCBK,2007-11-05,15.65,15.65,15.50,15.55,3100,14.68 +NASDAQ,PCBK,2007-10-17,15.75,15.77,15.74,15.77,11200,14.89 +NASDAQ,PCBK,2007-09-27,15.61,15.61,15.60,15.60,400,14.73 +NASDAQ,PCBK,2007-08-24,15.25,15.42,15.24,15.42,32300,14.47 +NASDAQ,PCBK,2007-07-11,16.11,16.27,16.10,16.18,4800,15.18 +NASDAQ,PCBK,2007-02-23,19.99,19.99,19.88,19.95,8900,16.86 +NASDAQ,PCBK,2007-01-10,19.45,19.51,19.45,19.46,6300,16.44 +NASDAQ,PCBK,2004-05-04,15.10,15.10,15.10,15.10,000,9.71 +NASDAQ,PCBK,2003-04-30,14.85,14.85,14.73,14.77,40200,6.97 +NASDAQ,PCBK,2003-04-28,14.96,15.03,14.96,15.03,12900,7.10 +NASDAQ,PCBK,2003-04-11,14.67,14.67,14.67,14.67,000,6.93 +NASDAQ,PCBK,2003-02-25,14.91,15.00,14.85,15.00,6100,7.04 +NASDAQ,PCBK,2002-09-03,13.00,13.30,13.00,13.30,2200,6.20 +NASDAQ,PCBK,2002-05-17,12.30,12.30,12.00,12.30,20700,5.66 +NASDAQ,PCBK,2002-01-29,12.25,12.25,12.25,12.25,6800,5.60 +NASDAQ,PCBK,2001-06-06,11.10,11.35,11.00,11.35,23700,4.66 +NASDAQ,PCBK,2001-03-23,10.19,10.25,10.00,10.25,5100,4.15 +NASDAQ,PCBK,2001-03-13,11.25,11.25,11.25,11.25,000,4.55 +NASDAQ,PCBK,2000-12-20,8.94,9.00,8.88,8.88,2200,3.59 +NASDAQ,PACR,2009-09-21,3.79,3.93,3.74,3.85,397600,3.85 +NASDAQ,PACR,2009-05-11,4.06,4.08,3.63,3.65,813500,3.65 +NASDAQ,PACR,2008-02-19,16.85,17.09,16.55,16.83,506000,16.15 +NASDAQ,PACR,2007-12-05,13.99,14.11,13.82,14.04,676700,13.33 +NASDAQ,PACR,2007-04-20,27.78,28.00,27.41,27.73,756100,25.97 +NASDAQ,PACR,2007-03-29,27.99,28.00,26.96,26.99,550300,25.27 +NASDAQ,PACR,2006-11-09,29.85,29.95,28.61,28.85,272300,26.73 +NASDAQ,PACR,2006-03-13,31.67,32.48,31.65,31.94,253900,29.16 +NASDAQ,PACR,2006-02-02,28.93,29.35,28.43,28.86,392900,26.34 +NASDAQ,PACR,2005-07-07,22.43,23.16,22.22,22.77,158400,20.43 +NASDAQ,PACR,2005-06-30,22.27,22.51,21.76,21.79,200500,19.55 +NASDAQ,PACR,2005-04-14,23.01,23.38,21.45,21.59,334400,19.37 +NASDAQ,PACR,2005-04-12,23.32,24.08,23.16,23.75,219200,21.31 +NASDAQ,PACR,2004-02-17,20.75,20.97,20.51,20.85,262900,18.70 +NASDAQ,PACR,2004-01-12,19.99,20.33,19.43,19.48,252500,17.48 +NASDAQ,PACR,2003-08-19,19.15,20.00,19.06,19.95,299600,17.90 +NASDAQ,PACR,2003-08-07,18.43,18.69,18.15,18.68,170000,16.76 +NASDAQ,PACR,2003-07-09,18.47,18.50,17.91,18.34,105100,16.45 +NASDAQ,PACR,2002-12-12,12.48,12.48,11.88,12.00,55000,10.77 +NASDAQ,PACR,2002-12-03,13.20,13.92,13.20,13.45,172400,12.07 +NASDAQ,PQBW,2010-02-02,20.87,21.22,20.77,21.21,8800,21.21 +NASDAQ,PQBW,2008-12-23,16.13,16.30,16.13,16.30,8900,15.52 +NASDAQ,PQBW,2008-11-24,14.69,14.69,14.69,14.69,000,13.98 +NASDAQ,PQBW,2008-11-14,16.90,16.90,16.90,16.90,000,16.09 +NASDAQ,PQBW,2008-08-27,24.97,24.97,24.97,24.97,000,23.77 +NASDAQ,PQBW,2008-08-19,24.97,24.97,24.97,24.97,000,23.77 +NASDAQ,PBIO,2009-04-03,0.90,0.90,0.90,0.90,7100,0.90 +NASDAQ,PBIO,2009-01-12,0.92,0.92,0.75,0.77,18500,0.77 +NASDAQ,PBIO,2007-08-14,3.82,4.75,3.80,4.15,37100,4.15 +NASDAQ,PBIO,2006-04-11,4.00,4.00,3.88,3.88,7700,3.88 +NASDAQ,PBIO,2006-01-19,4.56,4.57,4.56,4.57,1300,4.57 +NASDAQ,PBIO,2005-09-02,3.98,3.98,3.98,3.98,000,3.98 +NASDAQ,PBIO,2004-08-18,3.20,3.20,3.20,3.20,7200,3.20 +NASDAQ,PBIO,2004-06-02,3.12,3.12,3.12,3.12,500,3.12 +NASDAQ,PBIO,2004-03-30,2.25,2.60,2.25,2.60,2800,2.60 +NASDAQ,PBIO,2003-10-09,2.55,2.64,2.50,2.59,16700,2.59 +NASDAQ,PBIO,2003-09-09,2.85,2.99,2.81,2.81,10400,2.81 +NASDAQ,PBIO,2002-11-12,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,PBIO,2002-01-31,3.10,3.10,3.05,3.05,1500,3.05 +NASDAQ,PBIO,2001-12-17,2.85,2.85,2.80,2.85,3800,2.85 +NASDAQ,PBIO,2001-06-28,3.11,3.30,3.00,3.01,45800,3.01 +NASDAQ,PBIO,2001-03-20,1.44,1.62,1.44,1.50,1800,1.50 +NASDAQ,PBIO,2000-05-05,4.42,4.63,4.19,4.31,18300,4.31 +NASDAQ,PBIO,2000-04-28,4.12,4.44,4.12,4.44,28000,4.44 +NASDAQ,PBIO,1999-04-13,2.75,3.00,2.75,3.00,18800,3.00 +NASDAQ,PBIO,1999-03-16,3.31,3.31,3.00,3.13,9600,3.13 +NASDAQ,PBIO,1998-02-06,5.38,5.50,5.25,5.50,50100,5.50 +NASDAQ,PBIO,1996-11-29,7.37,7.37,7.37,7.37,3500,7.37 +NASDAQ,PCAR,2009-01-23,25.50,26.53,25.00,25.81,4118000,25.38 +NASDAQ,PCAR,2008-09-15,41.31,43.42,41.06,41.86,4515400,40.76 +NASDAQ,PCAR,2008-09-12,41.85,43.17,41.35,43.03,3574800,41.89 +NASDAQ,PCAR,2008-08-26,41.81,42.19,41.21,41.84,2249200,40.74 +NASDAQ,PCAR,2008-05-15,49.43,50.50,49.05,50.50,2178600,48.96 +NASDAQ,PCAR,2007-12-10,56.36,57.70,55.91,57.51,2152200,54.34 +NASDAQ,PCAR,2007-11-08,52.17,52.54,50.38,51.74,5930400,48.71 +NASDAQ,PCAR,2007-08-13,82.16,84.17,80.64,83.04,2902000,51.96 +NASDAQ,PCAR,2007-05-04,86.70,88.15,86.16,86.84,3177800,54.18 +NASDAQ,PCAR,2007-04-18,74.57,74.86,74.26,74.39,1766700,46.41 +NASDAQ,PCAR,2006-11-15,64.43,65.24,64.25,64.74,2326400,39.09 +NASDAQ,PCAR,2006-01-19,70.59,72.22,70.29,71.68,1728400,28.45 +NASDAQ,PCAR,2006-01-11,72.26,72.26,71.23,71.52,1616000,28.39 +NASDAQ,PCAR,2005-04-18,65.49,67.33,65.49,66.92,2721300,25.58 +NASDAQ,PCAR,2005-03-23,72.13,72.99,71.75,71.76,1898400,27.43 +NASDAQ,PCAR,2005-01-27,70.42,70.54,69.25,69.97,2049800,26.67 +NASDAQ,PCAR,2004-11-05,73.40,75.61,72.37,75.56,4556200,28.01 +NASDAQ,PCAR,2004-04-15,57.24,57.31,56.48,56.89,1456200,20.94 +NASDAQ,PCAR,2003-11-19,75.50,77.30,75.50,76.69,2845400,18.49 +NASDAQ,PCAR,2003-05-21,59.40,60.40,59.36,60.34,2759400,14.47 +NASDAQ,PCAR,2003-03-14,48.51,48.89,47.90,48.43,7995200,11.57 +NASDAQ,PCAR,2002-11-01,43.57,45.57,43.38,45.07,5226300,10.51 +NASDAQ,PCAR,2002-09-25,31.73,33.12,31.62,32.42,4988700,7.56 +NASDAQ,PCAR,2002-09-09,34.15,35.18,33.50,35.14,2832300,8.20 +NASDAQ,PCAR,2002-05-23,70.90,71.50,69.62,71.01,3868600,10.93 +NASDAQ,PCAR,2002-04-09,74.51,75.66,73.45,75.32,4999800,11.60 +NASDAQ,PCAR,2002-03-26,69.98,72.36,69.50,71.21,3870300,10.96 +NASDAQ,PCAR,2001-10-31,53.45,53.52,51.83,52.82,1569900,8.02 +NASDAQ,PCAR,2001-02-26,49.38,49.50,48.50,49.38,3580600,7.42 +NASDAQ,PCAR,2000-04-14,47.50,48.63,44.75,44.75,2432400,6.40 +NASDAQ,PCAR,2000-03-10,43.06,44.00,42.50,42.56,1915600,6.09 +NASDAQ,PCAR,1999-11-18,42.38,43.19,42.06,43.19,1584000,5.91 +NASDAQ,PCAR,1999-10-21,45.97,46.00,44.69,44.88,2867400,6.12 +NASDAQ,PCAR,1998-01-07,52.25,52.75,49.63,50.81,2508600,6.51 +NASDAQ,PCAR,1997-11-12,47.63,48.63,46.75,47.75,2031600,6.10 +NASDAQ,PCAR,1997-09-23,56.25,56.25,53.56,54.75,1848300,6.99 +NASDAQ,PCAR,1997-06-20,50.69,53.00,50.31,53.00,1991100,6.74 +NASDAQ,PCAR,1997-01-21,64.25,64.75,64.25,64.50,1129000,4.07 +NASDAQ,PCAR,1996-10-14,52.25,55.00,52.00,53.00,3398000,3.26 +NASDAQ,PCAR,1996-10-08,50.50,53.50,50.25,53.00,2762100,3.26 +NASDAQ,PCAR,1996-04-17,47.75,48.25,47.75,47.75,455700,2.91 +NASDAQ,PCAR,1994-10-07,43.75,43.75,43.00,43.50,1036800,2.55 +NASDAQ,PCAR,1994-05-27,49.50,50.25,49.50,50.00,56700,2.91 +NASDAQ,PCAR,1994-03-25,55.75,56.00,54.25,54.50,2231600,3.15 +NASDAQ,PCAR,1994-03-22,56.50,58.50,56.50,58.25,697500,3.36 +NASDAQ,PCAR,1994-03-11,56.75,57.50,56.75,57.50,279400,3.32 +NASDAQ,PCAR,1994-03-03,58.25,58.50,57.75,57.75,192300,3.34 +NASDAQ,PCAR,1993-11-29,66.50,66.75,65.00,65.75,446400,3.71 +NASDAQ,PCAR,1993-09-01,62.50,64.25,62.50,63.75,1049000,3.58 +NASDAQ,PCAR,1993-08-20,62.00,62.00,61.00,61.38,637800,3.45 +NASDAQ,PCAR,1993-06-21,58.00,58.25,57.50,58.25,232800,3.26 +NASDAQ,PCAR,1993-05-20,56.25,57.00,55.75,56.50,467700,3.16 +NASDAQ,PCAR,1992-10-20,51.50,54.25,50.50,54.25,1591600,3.00 +NASDAQ,PCAR,1990-03-05,43.25,43.88,43.25,43.25,552900,2.20 +NASDAQ,PCAR,1990-01-23,39.75,39.75,38.25,38.75,426200,1.97 +NASDAQ,PCAR,1989-12-06,45.00,45.00,44.00,44.00,450400,2.20 +NASDAQ,PCAR,1989-11-30,43.25,44.50,43.25,44.50,506200,2.22 +NASDAQ,PCAR,1989-08-09,46.75,47.00,46.50,47.00,943600,2.28 +NASDAQ,PCAR,1989-08-08,46.25,47.00,46.25,47.00,1121800,2.28 +NASDAQ,PCAR,1989-07-10,48.25,48.25,47.00,47.00,1605900,2.28 +NASDAQ,PCAR,1988-06-09,74.00,75.00,73.00,75.00,453600,1.75 +NASDAQ,PCAR,1987-08-19,76.00,77.00,75.25,76.00,642000,1.73 +NASDAQ,PCAR,1987-04-08,63.00,63.00,62.00,62.50,2059500,1.42 +NASDAQ,PCAR,1987-03-20,56.75,57.00,56.75,56.75,1389200,1.29 +NASDAQ,PCAR,1986-12-11,49.25,49.75,49.25,49.50,216600,1.13 +NASDAQ,PCAR,1986-07-11,56.50,57.00,56.50,56.50,194400,1.28 +NASDAQ,PHMD,2008-10-15,0.27,0.27,0.20,0.25,1400,10.50 +NASDAQ,PHMD,2008-03-17,0.94,0.95,0.92,0.93,1200,39.06 +NASDAQ,PHMD,2008-03-07,1.03,1.09,1.03,1.05,1400,44.10 +NASDAQ,PHMD,2007-06-08,1.18,1.19,1.15,1.18,1200,49.56 +NASDAQ,PHMD,2006-08-04,1.36,1.39,1.25,1.28,4800,53.76 +NASDAQ,PHMD,2006-05-26,1.71,1.73,1.64,1.70,4100,71.40 +NASDAQ,PHMD,2006-02-23,2.21,2.27,2.21,2.26,2500,94.92 +NASDAQ,PHMD,2005-04-18,2.68,2.87,2.68,2.80,1500,117.60 +NASDAQ,PHMD,2004-07-26,2.80,2.80,2.55,2.70,1400,113.40 +NASDAQ,PHMD,2004-06-24,3.24,3.31,3.16,3.30,10200,138.60 +NASDAQ,PHMD,2003-02-27,1.45,1.51,1.34,1.47,600,61.74 +NASDAQ,PHMD,2003-02-25,1.34,1.36,1.31,1.36,100,57.12 +NASDAQ,PHMD,2002-06-10,1.65,1.70,1.63,1.68,4100,70.56 +NASDAQ,PHMD,2002-04-22,1.74,1.84,1.67,1.84,700,77.28 +NASDAQ,PHMD,2001-11-08,0.91,1.04,0.91,0.98,200,41.16 +NASDAQ,PHMD,2001-07-30,4.15,4.37,3.90,4.05,3500,170.10 +NASDAQ,PHMD,2001-06-14,4.34,4.43,4.00,4.24,600,178.08 +NASDAQ,PHMD,2001-04-10,5.02,5.95,5.02,5.75,7500,241.50 +NASDAQ,PHMD,2000-10-26,10.50,11.13,10.38,11.00,8200,462.01 +NASDAQ,PHMD,1999-10-13,5.50,5.63,5.25,5.50,300,231.00 +NASDAQ,PHMD,1998-11-24,2.94,3.00,2.63,2.63,2200,110.25 +NASDAQ,PHMD,1998-10-19,1.50,1.50,1.44,1.47,1000,61.69 +NASDAQ,PHMD,1998-06-02,2.50,2.50,2.38,2.38,200,99.75 +NASDAQ,PHMD,1997-04-08,0.39,0.39,0.39,0.39,000,16.41 +NASDAQ,PHMD,1997-02-07,1.19,1.44,1.19,1.19,300,49.88 +NASDAQ,PHMD,1996-09-23,4.00,4.00,4.00,4.00,000,168.00 +NASDAQ,PHMD,1996-07-23,5.38,5.38,4.50,5.38,600,225.75 +NASDAQ,PRGX,2009-12-08,5.25,5.27,5.13,5.17,155800,5.17 +NASDAQ,PRGX,2009-04-21,3.52,3.68,3.47,3.68,60100,3.68 +NASDAQ,PRGX,2009-03-23,3.05,3.22,3.05,3.22,67400,3.22 +NASDAQ,PRGX,2009-02-02,3.12,3.44,3.10,3.38,174800,3.38 +NASDAQ,PRGX,2008-12-05,3.31,3.68,3.31,3.64,245700,3.64 +NASDAQ,PRGX,2008-09-02,11.94,12.30,11.80,11.93,216200,11.93 +NASDAQ,PRGX,2008-04-01,8.85,9.06,8.58,8.95,56100,8.95 +NASDAQ,PRGX,2007-02-20,11.26,11.26,10.80,10.85,221300,10.85 +NASDAQ,PRGX,2006-06-26,0.36,0.41,0.36,0.37,51400,3.70 +NASDAQ,PRGX,2006-03-30,0.61,0.62,0.57,0.57,381100,5.70 +NASDAQ,PRGX,2005-08-17,3.10,3.19,3.10,3.16,4500,31.60 +NASDAQ,PRGX,2004-11-12,5.00,5.18,5.00,5.13,23200,51.30 +NASDAQ,PRGX,2004-08-30,5.66,5.83,5.46,5.50,6700,55.00 +NASDAQ,PRGX,2004-08-17,5.00,5.10,4.96,5.04,66700,50.40 +NASDAQ,PRGX,2004-05-10,4.52,4.69,4.45,4.60,18500,46.00 +NASDAQ,PRGX,2004-02-02,4.41,4.50,4.31,4.31,14600,43.10 +NASDAQ,PRGX,2003-12-30,4.85,4.99,4.84,4.92,56000,49.20 +NASDAQ,PRGX,2003-11-19,4.64,4.80,4.64,4.79,41200,47.90 +NASDAQ,PRGX,2002-01-04,8.41,8.65,8.05,8.59,17900,85.90 +NASDAQ,PRGX,2001-11-01,6.92,7.23,6.91,7.23,17000,72.30 +NASDAQ,PRGX,2001-02-28,7.13,7.19,6.94,7.09,23900,70.94 +NASDAQ,PRGX,2000-06-13,14.94,15.25,14.06,15.00,24300,150.00 +NASDAQ,PRGX,1999-09-03,38.63,38.75,38.00,38.25,12300,382.50 +NASDAQ,PRGX,1999-04-28,35.75,37.88,35.50,37.25,18000,248.33 +NASDAQ,PRGX,1998-10-26,26.50,29.00,26.25,29.00,35400,193.33 +NASDAQ,PRGX,1997-10-22,17.00,17.37,17.00,17.37,600,115.83 +NASDAQ,PRGX,1997-03-20,11.75,12.50,11.75,12.50,1200,83.33 +NASDAQ,PLPC,2009-05-08,33.55,34.17,32.73,33.75,5200,33.27 +NASDAQ,PLPC,2008-10-23,35.00,35.97,35.00,35.17,2600,34.35 +NASDAQ,PLPC,2008-06-25,44.33,47.66,44.00,45.49,7600,44.07 +NASDAQ,PLPC,2008-04-23,50.84,51.49,49.07,50.84,1600,49.25 +NASDAQ,PLPC,2007-10-05,51.66,51.91,51.03,51.03,1400,49.07 +NASDAQ,PLPC,2007-04-02,36.51,36.80,36.11,36.11,600,34.44 +NASDAQ,PLPC,2006-10-20,36.96,36.96,36.96,36.96,100,34.85 +NASDAQ,PLPC,2006-08-25,37.81,37.81,37.81,37.81,200,35.44 +NASDAQ,PLPC,2006-01-17,41.39,42.92,41.39,42.92,800,39.73 +NASDAQ,PLPC,2005-10-21,40.85,43.99,40.64,42.92,2200,39.55 +NASDAQ,PLPC,2005-08-01,40.64,42.29,40.64,41.03,4700,37.64 +NASDAQ,PLPC,2005-05-26,33.00,33.64,33.00,33.64,1400,30.71 +NASDAQ,PLPC,2005-03-04,33.45,33.45,33.45,33.45,000,30.33 +NASDAQ,PLPC,2004-10-28,30.50,30.80,30.32,30.50,2600,27.48 +NASDAQ,PLPC,2004-09-27,25.70,26.20,25.70,26.20,1600,23.43 +NASDAQ,PLPC,2004-08-16,23.80,23.80,23.80,23.80,300,21.29 +NASDAQ,PLPC,2003-08-19,19.99,20.50,19.52,19.80,2600,17.13 +NASDAQ,PLPC,2003-04-08,13.80,13.80,13.80,13.80,000,11.78 +NASDAQ,PLPC,2003-03-06,14.98,14.98,14.95,14.95,1600,12.58 +NASDAQ,PLPC,2002-12-10,17.28,17.28,16.15,16.15,4400,13.42 +NASDAQ,PLPC,2002-10-14,16.15,16.15,16.15,16.15,100,13.42 +NASDAQ,PLPC,2002-04-22,18.50,18.50,18.50,18.50,000,15.03 +NASDAQ,PLPC,2002-02-22,20.00,20.00,20.00,20.00,1000,16.08 +NASDAQ,PLPC,2001-07-05,19.50,19.50,19.50,19.50,000,15.34 +NASDAQ,PLPC,2001-06-13,18.00,18.00,18.00,18.00,400,14.16 +NASDAQ,PLPC,2001-06-11,17.50,17.50,17.50,17.50,300,13.76 +NASDAQ,PLPC,2001-04-02,14.00,14.00,14.00,14.00,000,11.01 +NASDAQ,PLPC,2000-10-04,16.00,16.00,16.00,16.00,000,12.31 +NASDAQ,PEDH,2010-01-15,2.35,2.35,1.92,2.11,7200,2.11 +NASDAQ,PEDH,2009-11-27,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,PEDH,2009-10-02,2.03,2.03,2.03,2.03,200,2.03 +NASDAQ,PEDH,2009-09-09,2.96,2.99,2.40,2.40,4300,2.40 +NASDAQ,PEDH,2009-05-01,0.58,0.58,0.58,0.58,000,0.58 +NASDAQ,PEDH,2009-02-20,1.04,1.04,0.87,1.04,1000,1.04 +NASDAQ,PEDH,2008-10-21,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,PEDH,2008-08-08,1.90,1.90,1.90,1.90,000,1.90 +NASDAQ,PEDH,2008-05-14,2.19,2.19,2.19,2.19,600,2.19 +NASDAQ,PEDH,2008-04-15,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,PEDH,2008-02-05,2.84,2.85,2.84,2.84,2100,2.84 +NASDAQ,PEDH,2006-09-25,3.70,3.70,3.70,3.70,000,3.70 +NASDAQ,PEDH,2006-06-09,3.95,4.06,3.95,4.06,10400,4.06 +NASDAQ,PEDH,2006-01-10,5.09,5.10,5.00,5.10,3100,5.10 +NASDAQ,PEDH,2005-04-25,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,PEDH,2004-11-05,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,PHIIK,2009-12-22,19.05,19.18,18.49,18.69,13200,18.69 +NASDAQ,PHIIK,2009-07-08,16.96,17.60,16.50,16.86,17700,16.86 +NASDAQ,PHIIK,2008-12-17,13.25,14.55,12.84,14.50,61500,14.50 +NASDAQ,PHIIK,2008-11-25,11.34,12.29,10.73,11.85,125200,11.85 +NASDAQ,PHIIK,2008-08-18,39.99,39.99,38.47,38.81,28500,38.81 +NASDAQ,PHIIK,2008-06-03,38.44,39.20,37.84,39.04,46100,39.04 +NASDAQ,PHIIK,2007-08-28,29.21,29.78,28.80,28.89,26000,28.89 +NASDAQ,PHIIK,2007-08-13,31.22,31.38,29.85,30.05,66800,30.05 +NASDAQ,PHIIK,2007-04-04,27.02,27.53,26.80,27.53,12000,27.53 +NASDAQ,PHIIK,2007-02-20,28.85,29.18,28.80,29.03,30600,29.03 +NASDAQ,PHIIK,2006-07-05,33.57,34.39,31.04,31.48,85300,31.48 +NASDAQ,PHIIK,2006-05-15,35.20,35.49,34.24,35.03,13800,35.03 +NASDAQ,PHIIK,2006-03-17,36.00,36.97,35.82,36.00,8200,36.00 +NASDAQ,PHIIK,2003-08-14,32.00,32.00,32.00,32.00,100,32.00 +NASDAQ,PHIIK,2002-04-23,27.80,27.80,27.80,27.80,600,27.80 +NASDAQ,PHIIK,2001-09-17,20.25,20.25,19.95,19.95,7000,19.95 +NASDAQ,PHIIK,2001-07-26,17.12,17.12,17.12,17.12,1200,17.12 +NASDAQ,PHIIK,2000-03-10,11.00,11.00,11.00,11.00,200,11.00 +NASDAQ,PHIIK,1999-04-05,13.25,14.00,13.00,13.00,3400,12.90 +NASDAQ,PHIIK,1998-12-09,16.00,16.00,16.00,16.00,600,15.82 +NASDAQ,PHIIK,1998-10-09,17.00,17.00,17.00,17.00,1600,16.76 +NASDAQ,PHIIK,1998-04-08,21.62,22.50,21.62,22.50,154800,22.07 +NASDAQ,PHIIK,1998-04-07,21.87,22.00,21.87,22.00,200000,21.58 +NASDAQ,PHIIK,1997-09-29,20.12,22.00,20.12,22.00,7300,21.49 +NASDAQ,PHIIK,1997-05-29,14.63,14.63,14.63,14.63,000,14.24 +NASDAQ,PHIIK,1996-09-23,16.50,16.50,16.50,16.50,000,15.97 +NASDAQ,PHIIK,1995-10-06,9.75,10.50,9.75,10.50,31400,10.01 +NASDAQ,POPE,2009-06-15,27.04,27.04,25.57,25.75,2800,25.41 +NASDAQ,POPE,2009-04-29,19.04,19.24,19.04,19.05,6100,18.64 +NASDAQ,POPE,2007-10-25,43.00,43.00,41.70,42.75,5600,38.56 +NASDAQ,POPE,2007-06-22,47.85,47.85,47.00,47.00,2100,41.98 +NASDAQ,POPE,2007-05-14,45.00,45.33,45.00,45.20,11300,40.11 +NASDAQ,POPE,2006-10-16,33.00,33.00,32.14,32.50,1300,28.40 +NASDAQ,POPE,2004-08-04,20.62,20.62,20.62,20.62,000,16.96 +NASDAQ,POPE,2004-07-14,19.00,19.00,19.00,19.00,000,15.63 +NASDAQ,POPE,2004-06-29,19.89,19.89,19.89,19.89,000,16.36 +NASDAQ,POPE,2004-06-10,18.75,18.96,18.75,18.75,300,15.42 +NASDAQ,POPE,2003-10-22,13.47,13.47,13.47,13.47,000,10.94 +NASDAQ,POPE,2002-11-15,9.98,10.00,9.50,9.50,4500,7.57 +NASDAQ,POPE,2002-03-28,13.62,13.62,12.51,13.25,3400,10.52 +NASDAQ,POPE,2002-02-11,13.50,13.50,13.50,13.50,000,10.72 +NASDAQ,POPE,2001-12-24,14.20,14.20,14.20,14.20,000,11.27 +NASDAQ,POPE,2001-09-26,18.00,18.00,18.00,18.00,000,14.29 +NASDAQ,POPE,2001-06-07,17.75,17.75,17.75,17.75,000,14.09 +NASDAQ,POPE,2001-04-03,20.00,20.00,20.00,20.00,2300,15.87 +NASDAQ,POPE,2000-10-06,21.00,21.00,21.00,21.00,000,16.59 +NASDAQ,POPE,2000-08-18,19.25,19.25,19.25,19.25,000,15.13 +NASDAQ,POPE,2000-05-02,19.75,19.75,19.75,19.75,2300,15.53 +NASDAQ,POPE,2000-04-11,21.50,21.50,21.50,21.50,000,16.90 +NASDAQ,POPE,2000-04-04,23.25,23.25,23.25,23.25,000,18.28 +NASDAQ,POPE,2000-03-07,19.25,19.25,19.25,19.25,000,15.13 +NASDAQ,POPE,2000-01-05,29.25,29.25,29.00,29.00,4500,22.69 +NASDAQ,POPE,2000-01-04,29.25,29.25,29.25,29.25,2300,22.89 +NASDAQ,POPE,1999-12-16,29.25,29.25,29.25,29.25,000,22.89 +NASDAQ,POPE,1999-07-23,31.62,31.62,31.62,31.62,000,24.58 +NASDAQ,POPE,1999-04-28,31.75,31.75,31.75,31.75,1600,24.59 +NASDAQ,POPE,1998-10-12,27.87,27.87,27.87,27.87,000,21.37 +NASDAQ,POPE,1998-01-05,28.87,28.87,24.87,24.87,10000,18.79 +NASDAQ,POPE,1997-11-21,130.50,130.50,130.50,130.50,000,19.62 +NASDAQ,POPE,1997-08-06,114.50,114.50,114.50,114.50,000,17.12 +NASDAQ,POPE,1997-07-07,118.00,118.00,118.00,118.00,000,17.64 +NASDAQ,POPE,1997-04-29,101.50,101.50,101.50,101.50,000,15.07 +NASDAQ,POPE,1997-03-06,101.00,101.00,101.00,101.00,000,14.89 +NASDAQ,POPE,1996-07-26,104.00,105.00,104.00,105.00,11000,15.18 +NASDAQ,POPE,1995-10-02,93.00,93.00,93.00,93.00,000,13.14 +NASDAQ,POPE,1995-07-31,90.00,90.00,90.00,90.00,000,12.72 +NASDAQ,POPE,1995-05-17,84.50,84.50,84.50,84.50,6000,11.94 +NASDAQ,POPE,1994-08-10,75.00,75.00,75.00,75.00,000,10.48 +NASDAQ,POPE,1993-12-09,68.50,73.00,68.50,70.00,79500,9.78 +NASDAQ,POPE,1993-04-05,58.00,58.00,58.00,58.00,000,8.08 +NASDAQ,POPE,1993-03-30,63.75,63.75,63.75,63.75,000,8.89 +NASDAQ,POPE,1992-06-09,44.00,44.00,44.00,44.00,000,6.11 +NASDAQ,POPE,1992-04-08,37.00,37.00,37.00,37.00,000,5.14 +NASDAQ,POPE,1992-03-16,37.00,37.00,37.00,37.00,000,5.14 +NASDAQ,POPE,1991-08-07,32.75,32.75,32.75,32.75,000,4.52 +NASDAQ,PRFZ,2009-05-28,37.00,37.00,35.92,36.53,77400,36.26 +NASDAQ,PRFZ,2009-01-02,32.32,33.08,32.11,32.87,78100,32.59 +NASDAQ,PRFZ,2008-11-20,26.89,27.23,25.16,25.24,168900,24.90 +NASDAQ,PRFZ,2008-07-03,45.91,45.91,45.08,45.45,103500,44.73 +NASDAQ,PRFZ,2008-04-17,49.73,49.73,49.31,49.42,22400,48.50 +NASDAQ,PRFZ,2007-11-27,52.88,52.88,51.75,52.28,35200,50.99 +NASDAQ,PRFZ,2007-08-24,55.00,56.05,55.00,56.05,80100,54.66 +NASDAQ,PRFZ,2007-06-07,59.00,59.00,58.05,58.09,96900,56.53 +NASDAQ,PRFZ,2007-06-04,59.90,60.13,59.87,60.07,29900,58.46 +NASDAQ,PDNT,2009-08-11,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,PDNT,2009-08-03,8.99,8.99,8.99,8.99,000,8.99 +NASDAQ,PDNT,2009-06-22,8.53,8.53,8.53,8.53,000,8.53 +NASDAQ,PDNT,2009-04-08,8.80,8.80,8.80,8.80,000,8.80 +NASDAQ,PDNT,2009-03-11,7.86,7.86,7.86,7.86,000,7.86 +NASDAQ,PDNT,2008-10-21,8.54,8.54,8.54,8.54,000,8.54 +NASDAQ,PDNT,2008-09-23,10.47,10.47,10.47,10.47,000,10.47 +NASDAQ,PDNT,2008-08-19,10.43,10.43,10.43,10.43,4000,10.43 +NASDAQ,PDNT,2008-04-29,11.58,11.58,11.58,11.58,2000,11.58 +NASDAQ,PDNT,2008-02-11,11.35,11.35,11.35,11.35,000,11.35 +NASDAQ,PDNT,2008-01-22,11.56,11.56,11.56,11.56,000,11.56 +NASDAQ,PDNT,2007-10-29,12.48,12.48,12.48,12.48,600,12.48 +NASDAQ,PDNT,2007-09-06,12.05,12.05,12.04,12.04,1200,12.04 +NASDAQ,PDNT,2007-07-11,11.43,11.43,11.43,11.43,000,11.43 +NASDAQ,PDNT,2007-06-12,11.40,11.40,11.39,11.39,200,11.39 +NASDAQ,PDNT,2005-10-12,9.22,9.22,9.22,9.22,000,9.22 +NASDAQ,PDNT,2005-06-17,9.37,9.37,9.37,9.37,000,9.37 +NASDAQ,PDNT,2004-12-15,9.41,9.41,9.41,9.41,000,9.41 +NASDAQ,PNBC,2009-10-14,14.97,15.00,14.61,14.61,2500,14.43 +NASDAQ,PNBC,2009-09-30,16.01,16.01,15.75,15.75,1600,15.56 +NASDAQ,PNBC,2009-07-17,13.99,14.00,13.95,13.95,500,13.67 +NASDAQ,PNBC,2009-06-04,14.95,14.95,14.50,14.50,600,14.21 +NASDAQ,PNBC,2009-04-03,14.99,15.40,14.75,15.00,5800,14.56 +NASDAQ,PNBC,2008-01-14,23.79,24.74,23.79,24.74,4400,22.59 +NASDAQ,PNBC,2007-12-17,24.26,24.40,24.25,24.40,1300,22.28 +NASDAQ,PNBC,2007-05-15,30.49,30.50,30.49,30.50,200,27.29 +NASDAQ,PNBC,2006-11-28,33.40,33.40,33.40,33.40,200,29.38 +NASDAQ,PNBC,2006-10-27,33.16,33.16,32.80,32.83,1700,28.61 +NASDAQ,PNBC,2006-09-12,33.90,33.90,33.90,33.90,000,29.54 +NASDAQ,PNBC,2006-05-24,34.72,34.72,33.68,33.75,2400,29.19 +NASDAQ,PNBC,2005-11-01,33.59,33.59,33.30,33.34,1000,28.09 +NASDAQ,PNBC,2005-04-21,30.12,30.12,30.12,30.12,1400,25.02 +NASDAQ,PNBC,2005-04-18,30.00,30.00,29.48,29.48,4300,24.49 +NASDAQ,PNBC,2005-02-10,29.55,29.61,29.55,29.61,5400,24.60 +NASDAQ,PNBC,2004-07-23,28.75,28.75,28.75,28.75,000,23.23 +NASDAQ,PNBC,2004-05-14,28.50,28.50,28.21,28.21,600,22.79 +NASDAQ,PNBC,2004-03-03,28.80,28.80,28.80,28.80,000,23.11 +NASDAQ,PNBC,2003-10-01,25.60,25.60,25.60,25.60,000,20.10 +NASDAQ,PNBC,2003-04-01,21.89,21.89,21.89,21.89,200,16.96 +NASDAQ,PNBC,2003-02-12,21.91,21.91,21.72,21.72,10600,16.83 +NASDAQ,PNBC,2003-02-03,21.56,21.56,21.51,21.51,2000,16.66 +NASDAQ,PNBC,2003-01-06,21.50,21.60,21.50,21.60,800,16.62 +NASDAQ,PNBC,2002-12-16,21.48,21.48,20.95,20.95,1200,16.12 +NASDAQ,PNBC,2002-06-27,19.77,19.77,19.77,19.77,000,14.76 +NASDAQ,PNBC,2001-10-25,15.55,15.55,15.55,15.55,000,11.27 +NASDAQ,PNBC,2001-07-25,16.40,16.51,16.40,16.51,400,11.88 +NASDAQ,PNBC,2001-07-18,16.80,16.86,16.75,16.75,2400,12.05 +NASDAQ,PNBC,2001-07-12,16.80,16.80,16.75,16.75,1700,12.05 +NASDAQ,PNBC,2000-12-14,12.00,12.25,12.00,12.25,14700,8.53 +NASDAQ,PNBC,2000-01-04,11.13,11.13,10.75,10.75,12700,7.25 +NASDAQ,PNBC,1999-08-02,14.88,14.88,14.88,14.88,3100,9.96 +NASDAQ,PNBC,1999-04-30,15.25,15.50,15.25,15.50,14800,10.31 +NASDAQ,PNBC,1999-03-30,17.25,17.50,17.25,17.37,22500,11.49 +NASDAQ,PNBC,1999-03-11,17.00,17.00,17.00,17.00,3700,11.24 +NASDAQ,PNBC,1998-09-30,16.75,16.75,16.75,16.75,2800,10.97 +NASDAQ,PNBC,1998-06-24,17.50,18.00,17.50,18.00,6200,11.74 +NASDAQ,PNBC,1998-03-12,30.75,30.75,28.00,28.00,2800,12.13 +NASDAQ,PNBC,1998-01-29,25.00,25.00,25.00,25.00,900,10.83 +NASDAQ,PNBC,1997-08-07,20.75,20.75,20.75,20.75,3400,8.91 +NASDAQ,PNBC,1997-07-15,18.50,18.50,18.50,18.50,4000,7.90 +NASDAQ,PNBC,1997-05-29,19.00,19.00,19.00,19.00,000,8.11 +NASDAQ,PNBC,1997-01-27,17.50,17.50,17.50,17.50,2400,7.39 +NASDAQ,PNBC,1996-11-11,19.50,19.50,19.50,19.50,000,8.23 +NASDAQ,PNBC,1996-11-04,19.50,19.50,19.50,19.50,000,8.23 +NASDAQ,PNBC,1996-06-13,18.25,18.25,18.25,18.25,400,7.62 +NASDAQ,PNBC,1996-01-29,16.25,16.25,16.25,16.25,000,6.75 +NASDAQ,PNBC,1995-03-31,12.75,13.25,12.75,13.25,5100,5.38 +NASDAQ,PNBC,1995-03-16,13.00,13.00,11.75,11.75,25400,4.77 +NASDAQ,PNBC,1995-02-03,13.25,13.25,13.25,13.25,000,5.38 +NASDAQ,PNBC,1995-01-31,13.25,13.25,13.25,13.25,000,5.38 +NASDAQ,PNBC,1994-12-19,13.50,13.50,12.75,12.75,12600,5.14 +NASDAQ,PNBC,1994-12-01,13.75,13.75,13.75,13.75,000,5.55 +NASDAQ,PZZI,2009-05-01,1.25,1.30,1.25,1.30,51800,1.30 +NASDAQ,PZZI,2008-12-30,1.66,1.90,1.66,1.88,4300,1.88 +NASDAQ,PZZI,2008-10-16,2.56,2.58,2.56,2.58,500,2.58 +NASDAQ,PZZI,2008-07-15,2.35,2.41,2.34,2.40,8000,2.40 +NASDAQ,PZZI,2008-06-19,2.32,2.44,2.32,2.43,4000,2.43 +NASDAQ,PZZI,2008-06-11,2.20,2.30,2.20,2.30,24400,2.30 +NASDAQ,PZZI,2007-11-23,2.90,2.90,2.85,2.85,15900,2.85 +NASDAQ,PZZI,2007-07-31,3.00,3.00,3.00,3.00,4500,3.00 +NASDAQ,PZZI,2007-07-09,3.01,3.01,2.98,3.00,4300,3.00 +NASDAQ,PZZI,2006-10-06,1.95,1.95,1.95,1.95,2800,1.95 +NASDAQ,PZZI,2006-02-10,3.00,3.00,2.81,2.86,10100,2.86 +NASDAQ,PZZI,2006-01-06,2.71,2.77,2.71,2.75,20400,2.75 +NASDAQ,PZZI,2005-10-05,2.65,2.65,2.65,2.65,300,2.65 +NASDAQ,PZZI,2004-10-22,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,PZZI,2004-09-17,2.94,3.05,2.94,3.05,700,3.05 +NASDAQ,PZZI,2004-04-05,2.92,2.96,2.90,2.95,1400,2.95 +NASDAQ,PZZI,2004-01-21,3.04,3.04,2.85,2.89,18800,2.89 +NASDAQ,PZZI,2003-11-28,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,PZZI,2003-11-21,2.76,2.76,2.76,2.76,000,2.76 +NASDAQ,PZZI,2003-08-26,2.24,2.24,2.24,2.24,000,2.24 +NASDAQ,PZZI,2003-04-15,1.62,1.65,1.62,1.62,4100,1.62 +NASDAQ,PZZI,2003-04-08,1.61,1.67,1.61,1.65,6900,1.65 +NASDAQ,PZZI,2002-09-24,1.65,1.65,1.65,1.65,1600,1.65 +NASDAQ,PZZI,2002-08-27,1.17,1.21,1.15,1.20,101400,1.20 +NASDAQ,PZZI,2001-12-18,1.35,1.35,1.35,1.35,1300,1.35 +NASDAQ,PZZI,2000-08-01,3.69,3.75,3.69,3.75,18000,3.68 +NASDAQ,PZZI,2000-02-29,3.50,3.66,3.50,3.50,24700,3.31 +NASDAQ,PZZI,1999-12-08,3.50,3.53,3.50,3.50,18000,3.26 +NASDAQ,PZZI,1999-10-11,3.26,3.50,3.26,3.50,500,3.26 +NASDAQ,PZZI,1999-02-26,3.26,3.38,3.26,3.38,9300,2.97 +NASDAQ,PZZI,1998-12-16,4.02,4.08,3.91,3.96,19300,3.43 +NASDAQ,PZZI,1998-09-18,4.65,4.87,4.65,4.87,300,4.16 +NASDAQ,PZZI,1998-08-28,4.76,4.76,4.65,4.70,208600,4.02 +NASDAQ,PZZI,1998-04-08,4.99,5.10,4.93,4.93,31700,4.16 +NASDAQ,PZZI,1997-12-08,5.05,5.16,4.99,5.16,84200,4.24 +NASDAQ,PZZI,1997-11-24,5.05,5.05,4.94,4.94,26000,4.06 +NASDAQ,PZZI,1997-11-21,5.10,5.10,4.99,4.99,43400,4.11 +NASDAQ,PZZI,1997-10-23,4.39,4.61,4.39,4.50,57500,3.70 +NASDAQ,PZZI,1997-09-25,3.74,4.01,3.74,3.90,111900,3.16 +NASDAQ,PZZI,1997-08-21,3.79,3.90,3.68,3.79,45200,3.08 +NASDAQ,PZZI,1997-07-22,3.68,4.01,3.68,3.90,69300,3.16 +NASDAQ,PZZI,1996-10-24,4.23,4.39,4.23,4.33,161100,3.52 +NASDAQ,PZZI,1996-02-14,3.52,3.52,3.25,3.47,16200,2.81 +NASDAQ,PZZI,1995-01-31,2.60,2.60,2.49,2.49,12600,2.02 +NASDAQ,PZZI,1994-06-13,3.03,3.14,3.03,3.03,7200,2.46 +NASDAQ,PZZI,1994-01-11,3.85,4.01,3.79,4.01,87400,3.25 +NASDAQ,PZZI,1993-11-30,3.68,3.74,3.63,3.74,29400,3.03 +NASDAQ,PNRA,2010-02-05,71.15,72.24,70.17,70.60,692300,70.60 +NASDAQ,PNRA,2009-10-12,56.07,56.47,55.54,55.55,250200,55.55 +NASDAQ,PNRA,2009-02-04,48.49,48.59,46.93,47.26,616500,47.26 +NASDAQ,PNRA,2008-09-15,47.75,50.98,47.15,49.00,1525500,49.00 +NASDAQ,PNRA,2008-08-11,51.74,54.15,51.42,53.51,1618300,53.51 +NASDAQ,PNRA,2007-05-29,56.68,56.74,55.77,56.00,555900,56.00 +NASDAQ,PNRA,2006-11-24,60.46,61.02,60.46,60.97,115800,60.97 +NASDAQ,PNRA,2006-11-03,60.66,60.86,58.60,59.15,1127800,59.15 +NASDAQ,PNRA,2006-04-17,68.53,69.33,68.38,68.77,386900,68.77 +NASDAQ,PNRA,2006-04-07,73.69,73.87,71.84,72.06,348300,72.06 +NASDAQ,PNRA,2005-09-01,55.15,55.15,51.48,52.73,1540000,52.73 +NASDAQ,PNRA,2005-08-23,53.25,57.93,53.25,57.50,1923400,57.50 +NASDAQ,PNRA,2005-07-14,62.15,62.56,60.66,60.90,358700,60.90 +NASDAQ,PNRA,2005-04-21,53.14,54.57,53.02,54.04,543200,54.04 +NASDAQ,PNRA,2004-11-22,39.30,39.81,39.11,39.70,351700,39.70 +NASDAQ,PNRA,2004-11-17,40.30,41.22,40.23,40.26,612800,40.26 +NASDAQ,PNRA,2004-09-21,38.59,40.15,38.50,39.90,926100,39.90 +NASDAQ,PNRA,2004-06-30,36.38,36.46,35.77,35.88,550400,35.88 +NASDAQ,PNRA,2004-05-07,40.66,41.37,39.62,40.42,2216500,40.42 +NASDAQ,PNRA,2003-06-02,35.03,35.50,34.75,34.96,365500,34.96 +NASDAQ,PNRA,2003-04-02,30.15,31.05,30.09,30.60,1217600,30.60 +NASDAQ,PNRA,2003-02-21,25.73,26.62,25.55,26.30,489500,26.30 +NASDAQ,PNRA,2002-11-13,32.35,32.47,31.70,31.91,505000,31.91 +NASDAQ,PNRA,2001-10-16,38.19,39.75,38.06,39.46,323600,19.73 +NASDAQ,PNRA,2001-09-24,32.03,33.10,31.36,31.85,386600,15.93 +NASDAQ,PNRA,2001-05-22,38.40,38.42,35.62,37.83,421800,18.92 +NASDAQ,PNRA,2001-01-17,22.09,22.56,21.12,22.00,330600,11.00 +NASDAQ,PNRA,2001-01-11,17.09,17.31,16.62,16.81,304000,8.40 +NASDAQ,PNRA,2000-08-25,17.03,17.19,16.62,16.94,863800,8.47 +NASDAQ,PNRA,2000-04-25,7.91,8.38,7.81,8.38,41800,4.19 +NASDAQ,PNRA,1999-11-11,7.56,7.75,7.50,7.75,41000,3.88 +NASDAQ,PNRA,1999-04-29,5.31,5.38,5.31,5.38,44000,2.69 +NASDAQ,PNRA,1998-07-08,11.00,11.13,11.00,11.06,42600,5.53 +NASDAQ,PNRA,1998-02-17,7.75,8.13,7.75,7.94,72800,3.97 +NASDAQ,PNRA,1996-08-07,6.13,6.50,6.13,6.38,124000,3.19 +NASDAQ,PNRA,1996-06-20,7.75,7.75,7.63,7.63,32800,3.82 +NASDAQ,PNRA,1996-02-21,7.13,7.38,7.13,7.13,26200,3.57 +NASDAQ,PNRA,1995-09-13,9.63,10.00,9.38,9.63,132800,4.82 +NASDAQ,PNRA,1995-07-18,10.63,11.00,10.50,10.75,148400,5.38 +NASDAQ,PNRA,1994-08-26,17.00,17.25,16.75,17.12,161000,8.56 +NASDAQ,PNRA,1994-01-27,24.00,25.25,24.00,25.12,591200,12.56 +NASDAQ,PNRA,1994-01-10,26.25,26.50,25.25,26.25,549600,13.12 +NASDAQ,PNRA,1993-07-02,23.50,24.50,23.50,24.25,113800,12.12 +NASDAQ,PNRA,1991-10-02,13.00,13.00,13.00,13.00,3400,6.50 +NASDAQ,PNRA,1991-09-30,12.75,13.25,12.75,12.75,222600,6.38 +NASDAQ,PNRA,1991-07-09,12.50,13.00,12.25,13.00,88800,6.50 +NASDAQ,PTSX,2009-03-03,1.25,1.25,1.20,1.20,10500,1.20 +NASDAQ,PTSX,2008-12-22,1.25,1.37,1.25,1.37,9700,1.37 +NASDAQ,PTSX,2008-12-11,1.20,1.38,1.20,1.38,1800,1.38 +NASDAQ,PTSX,2007-12-20,1.94,1.94,1.71,1.80,9900,1.80 +NASDAQ,PTSX,2007-09-28,2.18,2.23,2.17,2.21,1500,2.21 +NASDAQ,PTSX,2007-08-29,2.53,2.53,2.53,2.53,000,2.53 +NASDAQ,PTSX,2007-05-14,6.05,6.05,5.70,5.80,217400,5.80 +NASDAQ,PTSX,2007-02-02,4.06,4.08,3.71,3.82,36100,3.82 +NASDAQ,PTSX,2006-12-27,2.58,2.60,2.36,2.36,35600,2.36 +NASDAQ,PTSX,2006-10-16,2.02,2.02,1.78,1.93,138700,1.93 +NASDAQ,PTSX,2005-09-27,2.42,2.42,2.27,2.33,22700,2.33 +NASDAQ,PTSX,2003-11-24,4.85,4.96,4.81,4.90,31300,4.90 +NASDAQ,PTSX,2003-11-10,4.90,4.94,4.62,4.85,50600,4.85 +NASDAQ,PTSX,2003-10-08,3.95,4.07,3.88,3.93,30400,3.93 +NASDAQ,PTSX,2003-07-03,2.52,2.52,2.40,2.45,2600,2.45 +NASDAQ,PTSX,2003-05-29,2.65,2.85,2.61,2.70,142100,2.70 +NASDAQ,PTSX,2002-12-30,2.17,2.18,1.86,1.95,13200,1.95 +NASDAQ,PTSX,2001-07-05,2.25,2.25,2.00,2.05,41600,2.05 +NASDAQ,PTSX,2001-06-07,3.40,3.48,3.30,3.48,1900,3.48 +NASDAQ,PTSX,2001-03-05,2.75,3.00,2.75,3.00,4000,3.00 +NASDAQ,PTSX,2000-10-23,4.48,4.50,4.25,4.50,17000,4.50 +NASDAQ,PTSX,2000-06-06,6.25,7.06,6.22,7.06,23200,7.06 +NASDAQ,PTSX,2000-04-25,7.88,8.38,7.88,8.38,10200,8.38 +NASDAQ,PTSX,2000-03-28,14.31,14.31,13.88,14.12,45700,14.12 +NASDAQ,PTSX,2000-01-10,13.78,13.81,13.56,13.63,18100,13.63 +NASDAQ,PTSX,1999-09-14,10.00,10.00,9.00,9.38,35100,9.38 +NASDAQ,PTSX,1999-05-05,6.19,7.00,6.13,7.00,180200,7.00 +NASDAQ,PTSX,1999-02-19,4.88,5.25,4.56,4.56,39400,4.56 +NASDAQ,PTSX,1999-01-26,7.69,7.69,6.88,6.88,93700,6.88 +NASDAQ,PTSX,1998-06-24,10.37,10.37,10.12,10.25,25800,10.25 +NASDAQ,PTSX,1998-01-23,11.50,11.50,11.00,11.00,8100,11.00 +NASDAQ,PTSX,1997-10-22,12.62,12.62,12.38,12.62,4100,12.62 +NASDAQ,PTSX,1997-06-13,10.00,10.50,10.00,10.12,15600,10.12 +NASDAQ,PTSX,1997-05-16,8.50,8.50,8.12,8.50,22300,8.50 +NASDAQ,PTSX,1997-05-02,6.25,6.75,6.25,6.75,34200,6.75 +NASDAQ,PTSX,1997-04-16,6.75,7.00,6.62,7.00,14400,7.00 +NASDAQ,PSTI,2009-10-12,1.10,1.18,1.10,1.15,109300,1.15 +NASDAQ,PSTI,2008-07-09,1.19,1.26,1.16,1.25,34800,1.25 +NASDAQ,PSTI,2007-04-26,0.13,0.13,0.12,0.13,45000,26.00 +NASDAQ,PSTI,2007-03-30,0.12,0.13,0.11,0.13,55100,26.00 +NASDAQ,PSTI,2005-11-10,0.12,0.12,0.12,0.12,100,24.00 +NASDAQ,PSTI,2005-09-21,0.12,0.13,0.12,0.12,200,24.00 +NASDAQ,PSTI,2005-01-18,0.34,0.34,0.26,0.31,1900,62.00 +NASDAQ,PSTI,2004-06-30,0.40,0.40,0.38,0.38,200,76.00 +NASDAQ,PWOD,2009-12-24,32.29,32.40,31.40,32.04,2300,32.04 +NASDAQ,PWOD,2009-08-19,32.40,32.40,31.05,32.09,7400,31.18 +NASDAQ,PWOD,2007-08-30,31.79,32.20,31.79,32.20,500,27.52 +NASDAQ,PWOD,2007-03-13,35.19,35.22,35.19,35.22,1000,29.72 +NASDAQ,PWOD,2006-12-29,38.07,38.07,37.80,37.80,400,31.51 +NASDAQ,PWOD,2006-06-26,38.86,38.86,38.86,38.86,000,31.63 +NASDAQ,PWOD,2006-04-20,37.49,37.49,37.08,37.08,1900,29.85 +NASDAQ,PWOD,2005-07-27,45.00,45.00,45.00,45.00,000,29.23 +NASDAQ,PWOD,2005-05-17,49.27,49.88,49.27,49.88,1400,32.09 +NASDAQ,PWOD,2005-04-18,47.49,47.49,47.49,47.49,1000,30.56 +NASDAQ,PWOD,2004-09-27,47.24,47.24,46.74,46.74,4900,29.36 +NASDAQ,PWOD,2004-04-06,46.38,46.91,45.81,45.90,2000,28.41 +NASDAQ,PWOD,2004-02-20,44.90,44.90,44.53,44.53,3600,27.34 +NASDAQ,PWOD,2003-11-19,43.06,44.67,43.06,44.07,5000,26.65 +NASDAQ,PWOD,2003-10-29,42.17,42.17,41.83,42.05,7100,25.43 +NASDAQ,PWOD,2003-06-25,46.01,46.53,44.60,44.60,7300,24.36 +NASDAQ,PWOD,2002-10-15,33.85,33.85,33.85,33.85,100,17.94 +NASDAQ,PWOD,2002-02-28,32.85,32.85,32.85,32.85,1000,16.99 +NASDAQ,PWOD,2001-12-19,33.00,33.00,33.00,33.00,000,17.07 +NASDAQ,PWOD,2001-05-04,30.75,30.75,30.75,30.75,200,15.43 +NASDAQ,PWOD,2001-01-12,32.25,33.00,32.25,33.00,7900,16.42 +NASDAQ,PWOD,2000-09-07,31.50,31.50,31.50,31.50,000,15.48 +NASDAQ,PWOD,2000-09-05,32.00,32.00,31.87,31.87,3100,15.66 +NASDAQ,PWOD,2000-07-19,26.00,26.00,26.00,26.00,000,12.77 +NASDAQ,PWOD,1999-08-30,48.50,48.50,48.50,48.50,100,23.83 +NASDAQ,PWOD,1999-02-03,61.50,61.50,61.50,61.50,600,27.47 +NASDAQ,PWOD,1999-01-22,60.00,60.00,58.50,59.25,2200,26.46 +NASDAQ,PWOD,1998-10-29,56.00,56.00,56.00,56.00,000,25.01 +NASDAQ,PWOD,1998-06-26,52.25,52.25,52.25,52.25,000,23.34 +NASDAQ,PWOD,1998-03-23,45.00,45.00,45.00,45.00,000,20.10 +NASDAQ,PWOD,1997-12-03,63.50,63.50,63.50,63.50,000,14.18 +NASDAQ,PWOD,1997-09-10,58.00,58.00,58.00,58.00,000,12.95 +NASDAQ,PWOD,1997-09-05,59.00,59.00,59.00,59.00,000,13.18 +NASDAQ,PWOD,1996-09-30,42.00,42.00,42.00,42.00,000,9.38 +NASDAQ,PTEK,2010-01-20,0.62,0.64,0.60,0.64,10100,0.64 +NASDAQ,PTEK,2008-06-27,3.56,3.63,3.56,3.59,16600,3.59 +NASDAQ,PTEK,2008-01-22,7.00,7.00,6.91,7.00,5000,7.00 +NASDAQ,PTEK,2007-03-12,9.95,10.05,9.71,9.90,2800,9.90 +NASDAQ,PTEK,2006-09-15,10.99,11.00,10.81,10.81,5000,10.81 +NASDAQ,PTEK,2006-06-15,9.65,9.65,9.60,9.65,600,9.65 +NASDAQ,PTEK,2006-02-24,14.68,14.68,13.30,13.55,38100,13.55 +NASDAQ,PTEK,2006-02-10,10.90,10.93,10.60,10.75,24700,10.75 +NASDAQ,PRXI,2010-02-03,1.25,1.27,1.25,1.25,48200,1.25 +NASDAQ,PRXI,2010-02-02,1.28,1.29,1.26,1.26,39200,1.26 +NASDAQ,PRXI,2010-01-06,1.44,1.48,1.35,1.44,29700,1.44 +NASDAQ,PRXI,2009-12-01,1.17,1.17,1.13,1.16,54500,1.16 +NASDAQ,PRXI,2009-09-25,1.05,1.19,1.05,1.09,202800,1.09 +NASDAQ,PRXI,2008-12-08,1.39,1.39,1.32,1.32,43100,1.32 +NASDAQ,PRXI,2008-08-05,4.20,4.20,4.07,4.19,145300,4.19 +NASDAQ,PRXI,2008-05-21,4.85,4.93,4.70,4.71,154900,4.71 +NASDAQ,PRXI,2008-04-28,5.06,5.55,5.00,5.45,180600,5.45 +NASDAQ,PRXI,2007-10-31,10.98,11.19,10.61,11.09,950400,11.09 +NASDAQ,PRXI,2007-05-08,13.22,13.22,11.97,12.56,804900,12.56 +NASDAQ,PRXI,2006-08-31,5.40,5.47,5.14,5.25,37800,5.25 +NASDAQ,PRXI,2005-11-03,2.79,2.80,2.65,2.76,165600,2.76 +NASDAQ,PRXI,2005-09-20,2.44,2.65,2.44,2.59,161400,2.59 +NASDAQ,PRXI,2005-09-07,2.00,2.12,1.90,2.12,105800,2.12 +NASDAQ,PRXI,2005-04-01,1.50,1.57,1.50,1.54,22800,1.54 +NASDAQ,PRXI,2005-03-28,1.79,1.84,1.65,1.70,52500,1.70 +NASDAQ,PRXI,2005-02-03,1.15,1.15,1.15,1.15,2000,1.15 +NASDAQ,PRXI,2004-07-13,1.25,1.25,1.10,1.25,12000,1.25 +NASDAQ,PRXI,2004-04-16,1.68,1.68,1.61,1.61,6000,1.61 +NASDAQ,PRXI,2003-10-07,0.21,0.21,0.21,0.21,000,0.21 +NASDAQ,PRXI,2003-05-22,0.36,0.41,0.35,0.41,92200,0.41 +NASDAQ,PRXI,2002-02-08,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,PRXI,2002-01-15,0.42,0.42,0.41,0.41,5200,0.41 +NASDAQ,PRXI,2001-10-01,0.60,0.60,0.60,0.60,4500,0.60 +NASDAQ,PRXI,2001-08-20,0.81,0.81,0.81,0.81,000,0.81 +NASDAQ,PRXI,2001-06-07,0.79,0.79,0.79,0.79,3000,0.79 +NASDAQ,PGLA,2010-02-08,0.42,0.42,0.42,0.42,900,0.42 +NASDAQ,PGLA,2009-12-16,0.46,0.46,0.46,0.46,000,0.46 +NASDAQ,PGLA,2009-11-12,0.47,0.47,0.47,0.47,000,0.47 +NASDAQ,PGLA,2009-10-06,0.60,0.61,0.60,0.61,3200,0.61 +NASDAQ,PGLA,2009-07-14,0.41,0.41,0.41,0.41,1000,0.41 +NASDAQ,PGLA,2009-01-05,0.62,0.62,0.50,0.50,2300,0.50 +NASDAQ,PGLA,2008-10-21,0.43,0.52,0.43,0.52,29700,0.52 +NASDAQ,PGLA,2008-04-29,1.59,1.59,1.46,1.53,99200,1.53 +NASDAQ,PGLA,2008-02-01,1.80,1.84,1.41,1.80,27700,1.80 +NASDAQ,PGLA,2007-07-26,3.80,3.80,3.60,3.63,17700,3.63 +NASDAQ,PGLA,2007-05-04,4.80,4.89,4.80,4.87,102600,4.87 +NASDAQ,PGLA,2006-02-06,2.05,2.14,2.01,2.08,8200,2.08 +NASDAQ,PGLA,2006-01-24,2.27,2.30,2.27,2.30,900,2.30 +NASDAQ,PGLA,2005-10-13,2.25,2.32,2.25,2.32,900,2.32 +NASDAQ,PGLA,2004-11-03,3.80,3.85,3.80,3.82,25100,3.82 +NASDAQ,PGLA,2003-10-07,1.19,1.19,1.11,1.12,4500,1.12 +NASDAQ,PGLA,2003-07-01,0.51,0.51,0.44,0.45,38800,0.45 +NASDAQ,PGLA,2003-06-11,0.81,0.83,0.71,0.74,151300,0.74 +NASDAQ,PGLA,2001-09-18,0.50,0.51,0.50,0.51,14600,0.51 +NASDAQ,PGLA,2001-05-21,0.72,0.72,0.70,0.70,11000,0.70 +NASDAQ,PGLA,2000-12-11,1.00,1.00,1.00,1.00,100,1.00 +NASDAQ,PGLA,2000-10-12,0.91,1.09,0.91,1.09,7500,1.09 +NASDAQ,PGLA,2000-05-19,1.31,1.37,1.25,1.37,8500,1.37 +NASDAQ,PGLA,2000-02-09,2.75,2.87,2.75,2.75,3500,2.75 +NASDAQ,PGLA,1999-01-07,3.00,3.38,3.00,3.38,600,3.38 +NASDAQ,PPDI,2009-08-07,20.89,21.05,20.56,20.61,1296000,20.32 +NASDAQ,PPDI,2009-05-14,20.76,20.99,20.65,20.95,1095500,20.51 +NASDAQ,PPDI,2009-03-12,21.12,22.05,20.84,21.85,2452900,21.39 +NASDAQ,PPDI,2009-02-13,27.73,27.90,27.21,27.43,1655200,26.70 +NASDAQ,PPDI,2009-01-08,27.31,27.66,26.87,27.35,812400,26.62 +NASDAQ,PPDI,2008-12-11,27.03,27.97,26.04,26.25,708800,25.55 +NASDAQ,PPDI,2008-05-27,43.81,44.21,43.40,43.83,392200,42.27 +NASDAQ,PPDI,2008-05-22,42.80,43.84,42.64,43.40,853600,41.86 +NASDAQ,PPDI,2007-07-12,39.97,40.07,39.61,39.82,730600,38.19 +NASDAQ,PPDI,2007-05-11,33.65,34.00,33.56,33.60,677000,32.20 +NASDAQ,PPDI,2007-01-23,34.59,35.25,34.51,35.04,1029700,33.55 +NASDAQ,PPDI,2006-04-06,34.10,34.11,33.80,33.85,335800,32.33 +NASDAQ,PPDI,2006-01-25,66.72,66.86,65.52,66.00,7058400,31.50 +NASDAQ,PPDI,2005-10-06,56.19,56.19,54.69,55.01,474200,25.77 +NASDAQ,PPDI,2005-08-16,55.24,55.60,54.96,55.29,375600,25.90 +NASDAQ,PPDI,2005-05-02,45.39,46.84,45.38,46.54,597000,21.80 +NASDAQ,PPDI,2005-03-16,45.35,45.95,45.28,45.88,902000,21.49 +NASDAQ,PPDI,2004-09-09,35.16,35.45,35.01,35.19,1191600,16.48 +NASDAQ,PPDI,2004-09-01,33.96,34.20,33.74,33.96,494000,15.91 +NASDAQ,PPDI,2004-07-08,31.81,32.46,31.60,31.66,669600,14.83 +NASDAQ,PPDI,2004-03-01,29.55,29.80,29.26,29.79,793800,13.95 +NASDAQ,PPDI,2003-07-09,29.00,29.25,28.91,29.22,935400,13.69 +NASDAQ,PPDI,2003-06-17,28.47,29.61,28.47,29.38,1106600,13.76 +NASDAQ,PPDI,2003-05-21,26.90,27.10,26.75,26.95,685600,12.62 +NASDAQ,PPDI,2003-03-31,27.15,27.25,26.25,26.85,1355200,12.58 +NASDAQ,PPDI,2003-01-31,29.58,30.30,29.37,29.85,994400,13.98 +NASDAQ,PPDI,2002-12-10,28.71,29.99,28.70,29.98,1035800,14.04 +NASDAQ,PPDI,2002-03-26,33.45,34.21,33.14,33.94,519000,15.90 +NASDAQ,PPDI,2002-02-05,32.82,33.11,32.02,32.91,676800,15.41 +NASDAQ,PPDI,2001-05-03,54.15,58.10,54.06,57.30,3040000,13.42 +NASDAQ,PPDI,1999-12-22,10.94,11.00,10.13,10.38,1598000,2.43 +NASDAQ,PPDI,1999-10-20,10.63,10.94,10.25,10.88,2327600,2.55 +NASDAQ,PPDI,1999-09-24,14.00,14.13,12.75,13.00,2262000,3.04 +NASDAQ,PPDI,1998-10-15,23.75,26.87,23.75,26.62,2177600,6.23 +NASDAQ,PPDI,1998-02-03,16.25,17.12,16.19,16.87,1054800,3.95 +NASDAQ,PPDI,1998-01-15,14.50,14.75,14.31,14.56,206800,3.41 +NASDAQ,PPDI,1997-04-09,19.00,19.62,18.50,18.50,400000,4.33 +NASDAQ,PPDI,1997-01-08,28.75,30.00,28.50,29.37,2702000,6.88 +NASDAQ,PPDI,1996-12-02,22.00,22.00,21.25,22.00,591200,5.15 +NASDAQ,PPDI,1996-08-26,30.50,30.50,29.62,29.62,56400,6.94 +NASDAQ,PPDI,1996-08-08,28.87,30.50,28.50,30.00,205600,7.03 +NASDAQ,PBCI,2009-08-21,7.85,8.08,7.75,7.86,5300,7.86 +NASDAQ,PBCI,2009-07-17,9.20,9.22,8.82,9.22,3800,9.22 +NASDAQ,PBCI,2009-04-29,7.93,7.99,7.50,7.55,3100,7.47 +NASDAQ,PBCI,2009-04-23,7.62,7.86,7.13,7.33,5200,7.25 +NASDAQ,PBCI,2008-11-19,9.40,9.40,8.60,8.60,2300,8.16 +NASDAQ,PBCI,2008-11-06,9.32,9.32,9.32,9.32,500,8.84 +NASDAQ,PBCI,2008-07-23,15.50,15.50,14.31,14.35,8300,13.39 +NASDAQ,PBCI,2008-06-24,14.75,15.49,14.61,14.77,4900,13.78 +NASDAQ,PBCI,2008-05-22,15.51,15.51,15.30,15.47,5400,14.21 +NASDAQ,PBCI,2008-04-17,15.58,15.85,15.15,15.60,4500,14.33 +NASDAQ,PBCI,2008-03-05,16.17,16.17,15.52,15.97,1800,14.67 +NASDAQ,PBCI,2007-10-19,18.25,18.45,18.25,18.40,900,16.47 +NASDAQ,PBCI,2007-08-13,19.09,19.09,18.45,18.81,900,16.62 +NASDAQ,PBCI,2006-10-05,18.78,19.20,18.78,19.20,2900,16.47 +NASDAQ,PBCI,2006-02-15,20.38,20.38,20.38,20.38,500,16.89 +NASDAQ,PBCI,2005-09-19,23.04,23.04,22.00,22.24,5300,18.24 +NASDAQ,PBCI,2005-06-08,21.58,22.22,21.20,21.93,5700,17.81 +NASDAQ,PBCI,2004-07-30,22.83,23.00,22.00,22.24,3700,17.39 +NASDAQ,PBCI,2004-06-24,24.18,24.75,24.18,24.38,700,19.06 +NASDAQ,PBCI,2004-04-26,24.65,25.10,24.00,24.52,10500,19.01 +NASDAQ,PBCI,2004-01-16,24.96,25.29,24.96,25.29,1800,19.46 +NASDAQ,PBCI,2003-10-03,20.99,22.20,20.99,21.74,14600,16.59 +NASDAQ,PBCI,2003-08-01,18.21,18.40,18.21,18.25,2900,13.79 +NASDAQ,PBCI,2003-04-02,18.32,18.55,18.32,18.32,2400,13.69 +NASDAQ,PBCI,2003-02-26,17.01,17.05,16.70,17.00,2600,12.57 +NASDAQ,PBCI,2002-09-16,15.59,15.83,15.49,15.51,41000,11.34 +NASDAQ,PBCI,2001-12-03,25.45,25.45,25.45,25.45,000,8.83 +NASDAQ,PBCI,2001-11-29,25.40,25.50,25.40,25.50,1000,8.85 +NASDAQ,PBCI,2001-09-25,24.52,25.00,24.52,24.99,400,8.68 +NASDAQ,PBCI,2001-09-04,25.51,25.51,25.15,25.15,800,8.61 +NASDAQ,PBCI,2001-05-24,24.35,24.35,24.35,24.35,000,8.21 +NASDAQ,PBCI,2001-01-18,19.75,19.75,19.75,19.75,000,6.55 +NASDAQ,PBCI,2000-11-20,18.75,18.75,18.75,18.75,000,6.11 +NASDAQ,PBCI,2000-09-28,20.00,20.00,20.00,20.00,2400,6.51 +NASDAQ,PBCI,2000-04-11,19.75,19.75,19.62,19.62,12200,6.18 +NASDAQ,PBCI,1999-11-18,21.32,21.32,21.32,21.32,000,6.50 +NASDAQ,PBCI,1999-11-10,21.93,21.93,21.32,21.93,400,6.68 +NASDAQ,PBCI,1999-08-06,22.22,22.22,21.74,21.74,22800,6.53 +NASDAQ,PBCI,1999-02-12,22.21,22.21,21.86,22.10,4400,6.45 +NASDAQ,PBCI,1998-11-03,22.07,22.07,22.07,22.07,400,6.36 +NASDAQ,PBCI,1998-09-16,22.07,22.07,22.07,22.07,1000,6.36 +NASDAQ,PBCI,1997-12-22,22.27,22.27,21.83,21.83,2400,6.07 +NASDAQ,PBCI,1997-10-20,22.27,23.15,22.27,22.93,8200,6.31 +NASDAQ,PBCI,1997-08-06,18.08,18.30,17.64,18.30,12400,4.96 +NASDAQ,PBCI,1996-06-24,15.98,15.98,15.98,15.98,1200,4.09 +NASDAQ,PBCI,1996-04-19,17.02,17.02,16.41,16.41,3200,4.14 +NASDAQ,PBCI,1996-03-21,16.82,16.82,16.82,16.82,200,4.25 +NASDAQ,PBCI,1995-11-15,17.38,17.38,17.18,17.23,6400,4.21 +NASDAQ,PBCI,1995-06-20,17.84,17.84,17.24,17.84,27000,4.31 +NASDAQ,PBCI,1995-05-23,16.32,16.46,16.12,16.12,6000,3.86 +NASDAQ,PBCI,1995-01-12,13.07,13.07,12.48,12.48,1400,2.96 +NASDAQ,PBCI,1994-11-07,13.39,13.98,13.39,13.39,9600,3.16 +NASDAQ,PBCI,1994-10-21,13.98,13.98,13.20,13.98,60800,3.29 +NASDAQ,PBCI,1994-02-01,20.10,21.06,20.10,20.10,4000,2.33 +NASDAQ,PBCI,1993-12-29,20.67,20.67,20.67,20.67,4800,2.39 +NASDAQ,PBCI,1993-09-24,19.03,19.03,18.84,18.84,800,2.16 +NASDAQ,PBCI,1993-07-28,16.26,17.02,16.26,16.64,16000,1.89 +NASDAQ,PBCI,1993-07-26,17.02,17.02,15.89,15.89,1600,1.81 +NASDAQ,PBCI,1993-06-22,15.89,15.89,15.89,15.89,000,1.81 +NASDAQ,PBCI,1993-04-01,17.11,17.11,17.11,17.11,12400,1.93 +NASDAQ,PBCI,1992-11-25,13.37,13.37,13.28,13.37,2800,1.49 +NASDAQ,PBCI,1992-08-21,12.39,12.39,12.39,12.39,2400,1.37 +NASDAQ,PBCI,1992-05-22,10.67,10.67,10.67,10.67,20000,1.17 +NASDAQ,PBCI,1992-04-07,9.29,9.29,9.02,9.02,3200,0.99 +NASDAQ,PBCI,1992-04-02,9.02,9.02,9.02,9.02,000,0.99 +NASDAQ,PBCI,1991-10-15,6.81,6.81,6.81,6.81,000,0.75 +NASDAQ,PBCI,1991-06-13,5.89,5.89,5.89,5.89,000,0.65 +NASDAQ,PVSA,2009-08-17,7.95,7.97,6.56,6.92,46200,6.83 +NASDAQ,PVSA,2009-06-25,9.58,9.85,8.73,9.14,19400,8.98 +NASDAQ,PVSA,2009-06-15,10.00,10.00,9.75,9.75,2100,9.57 +NASDAQ,PVSA,2009-04-09,10.75,11.10,10.65,11.00,9300,10.80 +NASDAQ,PVSA,2008-11-11,13.37,13.70,13.37,13.70,1800,12.94 +NASDAQ,PVSA,2008-06-16,25.52,25.62,25.52,25.58,400,23.65 +NASDAQ,PVSA,2008-05-28,26.98,26.99,26.98,26.99,400,24.95 +NASDAQ,PVSA,2007-09-25,28.71,28.71,27.65,28.55,6300,25.79 +NASDAQ,PVSA,2006-04-04,27.99,27.99,27.99,27.99,000,24.44 +NASDAQ,PVSA,2004-03-01,29.61,29.63,29.44,29.47,1300,24.10 +NASDAQ,PVSA,2003-11-28,26.67,26.67,26.67,26.67,400,21.67 +NASDAQ,PVSA,2003-09-19,25.64,25.80,25.50,25.80,3300,20.81 +NASDAQ,PVSA,2003-08-20,24.43,25.19,24.43,25.18,1100,20.31 +NASDAQ,PVSA,2003-01-15,24.95,25.18,24.84,24.84,2500,19.73 +NASDAQ,PVSA,2002-12-13,23.18,23.55,23.08,23.55,2700,18.56 +NASDAQ,PVSA,2002-10-23,24.27,24.75,24.21,24.75,2900,19.50 +NASDAQ,PVSA,2002-10-21,24.68,24.75,24.63,24.75,800,19.50 +NASDAQ,PVSA,2002-05-02,27.06,27.19,27.06,27.19,1100,21.14 +NASDAQ,PVSA,2001-12-21,21.50,21.60,21.18,21.55,4100,16.49 +NASDAQ,PVSA,2001-05-02,23.00,23.25,23.00,23.05,9700,17.36 +NASDAQ,PVSA,2000-12-08,20.75,20.87,20.75,20.87,5300,15.46 +NASDAQ,PVSA,2000-08-02,17.06,17.06,17.06,17.06,1600,12.51 +NASDAQ,PVSA,2000-07-25,17.37,17.37,17.25,17.25,500,12.65 +NASDAQ,PVSA,2000-03-02,16.00,16.25,16.00,16.06,14400,11.52 +NASDAQ,PVSA,2000-02-22,16.25,16.25,15.75,16.06,12800,11.52 +NASDAQ,PVSA,1999-12-20,16.94,17.31,16.50,17.06,41900,12.10 +NASDAQ,PVSA,1999-08-27,20.62,21.00,20.50,20.62,45300,14.48 +NASDAQ,PVSA,1999-07-12,21.50,21.75,20.75,21.30,8900,14.95 +NASDAQ,PVSA,1999-04-27,20.00,20.00,19.37,20.00,8900,13.94 +NASDAQ,PVSA,1998-10-22,22.00,22.75,22.00,22.12,10000,15.20 +NASDAQ,PVSA,1998-08-20,32.00,32.55,32.00,32.55,8800,17.77 +NASDAQ,PVSA,1997-12-02,28.25,29.25,28.25,28.75,13900,15.48 +NASDAQ,PVSA,1997-11-10,28.00,28.62,28.00,28.62,17600,15.41 +NASDAQ,PVSA,1997-08-21,29.75,29.75,29.25,29.75,5200,12.75 +NASDAQ,PVSA,1997-07-03,28.62,28.62,28.12,28.12,3000,12.05 +NASDAQ,PVSA,1997-01-22,25.75,25.75,25.25,25.25,500,10.72 +NASDAQ,PVSA,1996-10-25,25.25,25.25,25.00,25.00,4800,10.56 +NASDAQ,PVSA,1996-09-10,27.75,27.75,26.50,26.94,12500,9.05 +NASDAQ,PVSA,1996-08-19,26.37,26.37,26.37,26.37,2700,8.86 +NASDAQ,PVSA,1995-11-15,26.50,26.50,25.87,25.87,5900,8.57 +NASDAQ,PVSA,1995-07-21,27.00,27.00,27.00,27.00,1800,5.93 +NASDAQ,PVSA,1995-05-03,24.50,24.50,24.50,24.50,6700,5.35 +NASDAQ,PVSA,1995-02-28,24.50,25.25,24.00,25.25,1800,5.49 +NASDAQ,PVSA,1993-05-28,27.25,28.25,27.25,28.25,4100,3.82 +NASDAQ,PVSA,1992-11-10,21.25,21.25,21.25,21.25,7300,2.84 +NASDAQ,PVSA,1992-10-19,21.00,21.50,21.00,21.00,38500,2.81 +NASDAQ,PVSA,1991-09-20,12.75,12.75,12.50,12.75,33000,1.65 +NASDAQ,PVSA,1991-08-29,12.63,12.63,12.63,12.63,900,1.63 +NASDAQ,PVSA,1991-08-02,11.00,11.00,11.00,11.00,1400,1.42 +NASDAQ,PVSA,1991-07-30,11.75,11.75,11.00,11.25,17900,1.45 +NASDAQ,PVSA,1990-11-06,8.50,9.25,8.50,9.25,1400,1.16 +NASDAQ,PLUG,2009-08-14,0.79,0.79,0.75,0.76,410200,0.76 +NASDAQ,PLUG,2009-08-03,0.77,0.81,0.75,0.78,246100,0.78 +NASDAQ,PLUG,2009-07-09,0.76,0.78,0.75,0.77,381500,0.77 +NASDAQ,PLUG,2009-01-14,1.04,1.05,1.01,1.02,179600,1.02 +NASDAQ,PLUG,2008-10-17,0.96,1.09,0.95,1.01,575100,1.01 +NASDAQ,PLUG,2007-10-16,3.05,3.06,3.02,3.04,208100,3.04 +NASDAQ,PLUG,2006-07-31,3.80,4.05,3.78,4.04,975500,4.04 +NASDAQ,PLUG,2005-06-02,6.40,6.48,6.30,6.36,318600,6.36 +NASDAQ,PLUG,2005-02-01,5.60,6.07,5.55,5.93,1200100,5.93 +NASDAQ,PLUG,2004-12-28,5.87,6.04,5.75,6.04,680300,6.04 +NASDAQ,PLUG,2004-03-30,7.85,7.90,7.52,7.77,425500,7.77 +NASDAQ,PLUG,2003-10-24,5.86,6.07,5.85,5.91,233500,5.91 +NASDAQ,PLUG,2003-07-08,4.89,5.07,4.76,5.06,293700,5.06 +NASDAQ,PLUG,2002-12-30,4.56,4.60,4.27,4.53,273900,4.53 +NASDAQ,PLUG,2002-10-21,5.25,5.45,5.15,5.38,112600,5.38 +NASDAQ,PLUG,2002-03-18,10.05,10.24,9.95,10.11,107600,10.11 +NASDAQ,PLUG,2002-01-17,9.65,10.18,9.61,10.10,766400,10.10 +NASDAQ,PLUG,2001-12-26,7.78,8.13,7.75,7.75,208000,7.75 +NASDAQ,PLUG,2001-08-06,13.40,14.00,13.01,13.04,380200,13.04 +NASDAQ,PLUG,2001-06-14,25.78,25.78,22.71,22.77,631100,22.77 +NASDAQ,PLUG,2001-04-23,18.73,18.88,17.00,17.94,252500,17.94 +NASDAQ,PLUG,2001-03-06,15.44,15.50,14.31,14.56,297500,14.56 +NASDAQ,PLUG,2000-05-31,46.25,49.50,45.50,46.00,218800,46.00 +NASDAQ,PWX,2009-08-28,11.16,11.16,11.02,11.15,900,11.08 +NASDAQ,PWX,2009-03-04,8.99,9.00,8.97,9.00,1800,8.88 +NASDAQ,PWX,2008-10-22,14.75,14.75,14.75,14.75,100,14.46 +NASDAQ,PWX,2007-10-30,18.95,18.95,17.50,18.55,1800,18.03 +NASDAQ,PWX,2007-10-29,17.80,18.85,17.80,18.85,3600,18.33 +NASDAQ,PWX,2007-02-05,18.71,18.71,18.55,18.61,5900,17.98 +NASDAQ,PWX,2006-03-13,15.45,16.99,15.45,16.80,9000,16.12 +NASDAQ,PWX,2005-06-22,13.76,13.83,13.58,13.83,5000,13.16 +NASDAQ,PWX,2005-06-06,14.25,14.39,14.10,14.39,3200,13.69 +NASDAQ,PWX,2005-01-04,13.33,13.63,13.33,13.35,3500,12.63 +NASDAQ,PWX,2004-05-24,10.25,10.25,10.20,10.20,1100,9.58 +NASDAQ,PWX,2004-05-07,10.25,10.25,10.05,10.05,2300,9.44 +NASDAQ,PWX,2003-10-20,9.20,9.20,9.20,9.20,200,8.53 +NASDAQ,PWX,2003-09-10,9.05,9.05,9.05,9.05,100,8.39 +NASDAQ,PWX,2003-07-07,7.40,7.40,7.40,7.40,800,6.83 +NASDAQ,PWX,2003-04-07,6.75,6.80,6.75,6.80,4100,6.24 +NASDAQ,PWX,2002-09-25,7.35,7.35,7.35,7.35,500,6.67 +NASDAQ,PWX,2002-09-10,7.71,7.71,7.56,7.56,1900,6.86 +NASDAQ,PWX,2002-05-14,8.80,8.90,8.80,8.80,4200,7.95 +NASDAQ,PWX,2001-05-16,10.13,10.13,10.10,10.10,200,8.94 +NASDAQ,PWX,2000-12-26,6.38,6.38,6.13,6.38,7200,5.59 +NASDAQ,PWX,2000-07-27,8.00,8.25,8.00,8.13,6100,7.05 +NASDAQ,PWX,2000-02-17,7.75,7.88,7.50,7.88,24200,6.79 +NASDAQ,PWX,2000-01-19,8.75,9.00,8.75,9.00,3100,7.72 +NASDAQ,PWX,1999-10-01,10.75,10.75,10.50,10.50,4700,8.97 +NASDAQ,PWX,1999-08-06,13.50,13.50,13.00,13.06,3300,11.12 +NASDAQ,PWX,1999-01-12,11.25,11.25,11.25,11.25,13100,9.52 +NASDAQ,PWX,1998-12-02,12.75,12.75,12.63,12.75,8600,10.79 +NASDAQ,PWX,1998-10-23,11.75,11.88,11.38,11.38,8600,9.61 +NASDAQ,PWX,1998-07-14,14.56,14.69,14.50,14.69,6100,12.38 +NASDAQ,PWX,1998-02-13,18.50,18.50,17.50,17.62,8100,14.82 +NASDAQ,PWX,1997-12-11,21.50,21.62,21.50,21.62,500,18.16 +NASDAQ,PWX,1997-11-28,15.50,15.50,15.50,15.50,000,13.02 +NASDAQ,PWX,1997-06-23,10.75,10.75,10.75,10.75,300,8.99 +NASDAQ,PWX,1996-03-11,7.50,7.50,7.50,7.50,000,6.21 +NASDAQ,PWX,1995-09-25,8.13,8.13,8.13,8.13,200,6.71 +NASDAQ,PWX,1995-09-07,8.00,8.00,8.00,8.00,300,6.61 +NASDAQ,PFSW,2009-12-11,1.35,1.38,1.31,1.33,24700,1.33 +NASDAQ,PFSW,2009-09-30,1.72,1.72,1.66,1.66,3600,1.66 +NASDAQ,PFSW,2009-08-12,1.47,1.47,1.38,1.42,8600,1.42 +NASDAQ,PFSW,2009-02-02,1.01,1.05,1.00,1.02,13800,1.02 +NASDAQ,PFSW,2008-03-26,0.95,0.99,0.86,0.90,59400,4.23 +NASDAQ,PFSW,2007-08-23,1.03,1.14,1.03,1.14,73200,5.36 +NASDAQ,PFSW,2007-04-17,0.86,0.94,0.86,0.92,57300,4.32 +NASDAQ,PFSW,2006-07-17,0.95,0.97,0.95,0.95,5500,4.47 +NASDAQ,PFSW,2006-04-07,1.18,1.23,1.16,1.17,36000,5.50 +NASDAQ,PFSW,2006-03-27,1.64,1.67,1.60,1.63,45000,7.66 +NASDAQ,PFSW,2005-06-20,1.90,1.97,1.80,1.80,22300,8.46 +NASDAQ,PFSW,2005-04-22,2.22,2.25,2.18,2.18,17000,10.25 +NASDAQ,PFSW,2004-11-12,2.75,3.10,2.70,2.96,267200,13.91 +NASDAQ,PFSW,2004-08-13,1.39,1.44,1.36,1.40,3500,6.58 +NASDAQ,PFSW,2003-07-30,1.03,1.21,0.96,1.21,82300,5.69 +NASDAQ,PFSW,2003-06-02,0.63,0.65,0.58,0.58,30800,2.73 +NASDAQ,PFSW,2002-11-15,0.37,0.41,0.35,0.40,7300,1.88 +NASDAQ,PFSW,2002-09-30,0.28,0.32,0.28,0.30,6300,1.41 +NASDAQ,PFSW,2002-04-30,0.70,0.75,0.66,0.70,3100,3.29 +NASDAQ,PFSW,2002-04-05,0.73,0.79,0.65,0.71,22200,3.34 +NASDAQ,PFSW,2002-01-10,0.92,0.92,0.92,0.92,000,4.32 +NASDAQ,PFSW,2001-08-09,0.89,0.93,0.82,0.83,4000,3.90 +NASDAQ,PFSW,2001-05-10,1.09,1.17,1.00,1.05,59400,4.94 +NASDAQ,PFSW,2000-11-24,1.00,1.00,0.97,1.00,22600,4.70 +NASDAQ,PFSW,2000-04-24,14.06,14.13,11.25,11.75,20700,55.23 +NASDAQ,PFSW,2000-01-24,39.00,39.88,37.50,38.31,88200,180.07 +NASDAQ,PERY,2010-01-21,15.21,15.27,14.20,14.23,96500,14.23 +NASDAQ,PERY,2009-11-05,14.02,14.91,14.02,14.83,97700,14.83 +NASDAQ,PERY,2006-10-18,35.03,35.11,33.90,34.30,123200,22.87 +NASDAQ,PERY,2005-06-20,22.39,22.39,22.08,22.22,30200,14.81 +NASDAQ,PERY,2005-06-15,21.91,22.25,21.89,22.25,42300,14.83 +NASDAQ,PERY,2005-05-27,19.11,19.94,18.75,19.73,49500,13.15 +NASDAQ,PERY,2005-04-14,21.86,21.99,21.42,21.81,61400,14.54 +NASDAQ,PERY,2004-10-15,21.28,21.83,21.11,21.35,51200,14.23 +NASDAQ,PERY,2004-03-17,24.32,24.92,24.31,24.77,4400,16.51 +NASDAQ,PERY,2003-12-15,25.85,26.19,25.62,26.09,22000,17.39 +NASDAQ,PERY,2003-10-13,28.90,29.75,28.73,29.47,76200,19.65 +NASDAQ,PERY,2003-09-15,27.00,27.00,26.44,26.98,28400,17.99 +NASDAQ,PERY,2003-09-12,26.56,26.99,26.48,26.97,47700,17.98 +NASDAQ,PERY,2002-11-04,11.90,12.35,11.89,12.08,7000,8.05 +NASDAQ,PERY,2002-10-17,10.12,10.49,10.12,10.49,2000,6.99 +NASDAQ,PERY,2002-05-20,14.16,14.65,14.05,14.40,43800,9.60 +NASDAQ,PERY,2001-11-05,5.30,5.47,5.30,5.47,15400,3.65 +NASDAQ,PERY,2001-10-08,7.30,7.49,7.25,7.49,1600,4.99 +NASDAQ,PERY,2001-08-17,8.01,8.60,8.01,8.60,1000,5.73 +NASDAQ,PERY,2001-08-09,8.15,8.20,8.15,8.20,8700,5.47 +NASDAQ,PERY,2001-04-02,6.86,6.86,6.38,6.75,14200,4.50 +NASDAQ,PERY,2000-12-21,5.13,5.31,4.88,5.31,67600,3.54 +NASDAQ,PERY,2000-09-29,7.94,8.00,7.81,8.00,17800,5.33 +NASDAQ,PERY,2000-09-18,9.00,9.00,9.00,9.00,800,6.00 +NASDAQ,PERY,2000-08-25,9.41,9.45,9.00,9.00,11100,6.00 +NASDAQ,PERY,2000-06-30,8.25,8.25,7.16,8.00,13500,5.33 +NASDAQ,PERY,2000-01-26,11.25,11.50,11.00,11.12,20000,7.42 +NASDAQ,PERY,1999-12-16,11.12,11.12,11.00,11.12,2000,7.42 +NASDAQ,PERY,1999-12-02,11.50,11.75,10.88,11.00,27000,7.33 +NASDAQ,PERY,1999-08-11,11.25,11.38,11.25,11.38,42300,7.58 +NASDAQ,PERY,1999-07-27,12.75,13.00,12.50,12.50,24300,8.33 +NASDAQ,PERY,1999-01-29,14.87,17.25,14.87,16.00,102600,10.67 +NASDAQ,PERY,1998-12-17,10.63,10.75,10.63,10.75,23400,7.17 +NASDAQ,PERY,1998-10-02,11.50,11.50,10.75,10.75,5800,7.17 +NASDAQ,PERY,1998-03-06,12.50,12.50,11.87,12.00,59100,8.00 +NASDAQ,PERY,1996-07-01,17.25,17.50,17.00,17.37,35600,7.72 +NASDAQ,PERY,1996-06-21,17.25,17.25,16.88,17.00,118500,7.56 +NASDAQ,PERY,1995-12-07,16.25,16.25,16.25,16.25,1200,7.22 +NASDAQ,PERY,1995-05-23,11.88,12.25,11.75,11.88,6600,5.28 +NASDAQ,PERY,1995-03-08,12.25,12.75,12.25,12.75,1800,5.67 +NASDAQ,PERY,1994-06-06,11.00,11.25,11.00,11.00,21600,4.89 +NASDAQ,PERY,1994-02-04,11.25,11.25,10.50,10.50,55500,4.67 +NASDAQ,PERY,1993-12-21,9.00,9.00,8.75,8.75,29400,3.89 +NASDAQ,PERY,1993-09-08,10.00,10.75,9.50,9.50,50700,4.22 +NASDAQ,PAYX,2010-02-05,28.95,29.08,28.50,28.94,4116700,28.94 +NASDAQ,PAYX,2010-01-28,29.07,29.30,28.62,28.87,4935300,28.87 +NASDAQ,PAYX,2009-12-10,31.89,32.13,31.81,31.84,3793200,31.50 +NASDAQ,PAYX,2009-11-16,31.21,31.50,31.03,31.47,2964700,31.14 +NASDAQ,PAYX,2009-07-08,24.41,24.52,24.21,24.39,4477100,23.60 +NASDAQ,PAYX,2008-10-27,24.06,25.45,23.76,24.26,4113200,22.65 +NASDAQ,PAYX,2008-10-08,28.74,29.38,27.55,28.14,6645000,26.28 +NASDAQ,PAYX,2008-06-18,32.91,32.95,32.46,32.60,2990500,30.16 +NASDAQ,PAYX,2008-04-04,35.91,36.50,35.40,36.39,4509600,33.39 +NASDAQ,PAYX,2007-10-04,40.97,41.28,40.79,41.15,1516500,37.15 +NASDAQ,PAYX,2007-10-03,40.53,41.18,40.50,40.81,1662100,36.84 +NASDAQ,PAYX,2007-10-02,41.46,41.49,40.51,40.77,3188200,36.81 +NASDAQ,PAYX,2007-05-15,38.74,38.82,38.06,38.10,3496900,34.15 +NASDAQ,PAYX,2007-01-05,40.19,40.20,39.78,40.03,1764800,35.48 +NASDAQ,PAYX,2006-02-24,37.57,37.75,37.18,37.68,1682300,32.93 +NASDAQ,PAYX,2005-11-08,40.57,40.59,39.81,39.97,1297500,34.78 +NASDAQ,PAYX,2005-06-21,30.70,30.79,30.10,30.20,2339700,26.07 +NASDAQ,PAYX,2005-06-01,28.87,29.30,28.60,28.60,2560300,24.69 +NASDAQ,PAYX,2004-10-04,30.61,31.13,30.03,30.70,2808500,26.18 +NASDAQ,PAYX,2004-08-10,29.41,30.06,29.11,29.89,1934300,25.49 +NASDAQ,PAYX,2004-07-22,29.80,30.18,29.06,29.97,3840600,25.45 +NASDAQ,PAYX,2004-05-07,37.57,38.73,37.22,37.60,5321700,31.93 +NASDAQ,PAYX,2004-03-08,33.05,33.50,32.57,32.63,1969000,27.62 +NASDAQ,PAYX,2003-12-05,39.15,39.47,38.00,38.34,2720000,32.35 +NASDAQ,PAYX,2003-11-24,38.00,38.89,37.74,38.67,2748600,32.63 +NASDAQ,PAYX,2003-07-18,29.49,29.65,29.00,29.46,1755300,24.69 +NASDAQ,PAYX,2002-11-13,25.95,26.62,25.21,26.29,3121400,21.86 +NASDAQ,PAYX,2002-04-04,38.70,38.98,37.87,38.60,1999100,31.74 +NASDAQ,PAYX,2001-11-02,33.89,33.95,32.80,33.53,1389300,27.48 +NASDAQ,PAYX,2001-05-29,40.53,41.26,39.76,39.95,1743700,32.56 +NASDAQ,PAYX,2000-11-29,57.63,59.75,57.31,59.38,2740000,48.17 +NASDAQ,PAYX,2000-11-01,55.56,56.00,53.06,53.94,2523400,43.76 +NASDAQ,PAYX,2000-10-09,51.06,52.75,51.00,51.38,1707300,41.61 +NASDAQ,PAYX,2000-08-28,43.00,43.00,39.94,40.06,3063000,32.44 +NASDAQ,PAYX,2000-08-22,44.53,46.06,44.50,45.44,1283000,36.80 +NASDAQ,PAYX,1999-03-29,47.13,48.50,47.13,48.31,2049500,17.19 +NASDAQ,PAYX,1997-10-08,38.13,38.63,37.63,37.75,2715900,8.86 +NASDAQ,PAYX,1995-04-17,45.75,45.75,44.75,44.94,2233700,3.07 +NASDAQ,PAYX,1995-01-11,40.75,41.25,40.25,41.25,3901300,2.81 +NASDAQ,PAYX,1994-12-23,38.25,38.25,38.00,38.25,516000,2.61 +NASDAQ,PAYX,1994-07-19,32.25,33.50,31.75,33.38,1418100,2.27 +NASDAQ,PAYX,1994-04-18,34.00,34.25,33.25,34.00,509200,2.30 +NASDAQ,PAYX,1994-03-25,35.75,36.00,34.75,35.00,879400,2.37 +NASDAQ,PAYX,1993-04-05,41.25,41.25,40.75,41.25,931200,1.85 +NASDAQ,PAYX,1993-02-03,36.00,36.00,35.25,36.00,3451400,1.62 +NASDAQ,PAYX,1992-07-15,23.75,23.75,23.00,23.00,835500,1.03 +NASDAQ,PAYX,1991-09-13,24.00,24.00,23.25,23.25,1681300,0.69 +NASDAQ,PAYX,1991-07-26,21.00,21.75,21.00,21.00,976500,0.62 +NASDAQ,PAYX,1991-03-15,22.25,22.25,21.75,22.00,563800,0.65 +NASDAQ,PAYX,1990-07-09,16.50,16.50,16.00,16.50,2327100,0.48 +NASDAQ,PAYX,1990-03-26,15.75,16.25,15.75,15.75,179400,0.46 +NASDAQ,POWR,2008-10-09,4.97,5.14,4.52,4.75,194900,4.75 +NASDAQ,POWR,2008-09-15,6.29,6.47,6.17,6.25,40300,6.25 +NASDAQ,POWR,2008-06-19,7.71,7.91,7.47,7.65,171400,7.65 +NASDAQ,POWR,2007-08-13,14.75,14.85,14.15,14.85,162100,14.85 +NASDAQ,POWR,2007-07-03,15.60,15.64,15.25,15.30,33000,15.30 +NASDAQ,POWR,2006-09-06,11.70,11.70,11.50,11.62,98700,11.62 +NASDAQ,POWR,2006-07-28,16.10,16.55,15.70,16.48,89000,16.48 +NASDAQ,POWR,2005-11-03,4.09,4.10,3.96,3.99,31600,3.99 +NASDAQ,POWR,2005-06-22,2.90,2.90,2.90,2.90,11000,2.90 +NASDAQ,POWR,2004-12-21,2.45,2.50,2.45,2.50,13400,2.50 +NASDAQ,POWR,2004-01-22,2.20,2.40,2.20,2.30,27900,2.30 +NASDAQ,POWR,2003-12-03,2.05,2.05,1.91,1.91,18400,1.91 +NASDAQ,POWR,2003-07-16,0.50,0.75,0.43,0.75,60100,0.75 +NASDAQ,POWR,2003-07-01,0.40,0.40,0.35,0.35,8100,0.35 +NASDAQ,POWR,2003-05-13,0.49,0.49,0.49,0.49,1800,0.49 +NASDAQ,POWR,2002-12-24,0.26,0.26,0.26,0.26,000,0.26 +NASDAQ,POWR,2001-11-27,0.56,0.58,0.50,0.55,38300,0.55 +NASDAQ,POWR,2001-10-31,0.74,0.74,0.74,0.74,200,0.74 +NASDAQ,POWR,2000-01-25,13.91,13.94,11.81,11.81,141100,11.81 +NASDAQ,POWR,1999-11-11,5.25,5.44,5.06,5.19,9100,5.19 +NASDAQ,POWR,1999-10-08,5.81,5.87,5.56,5.87,31100,5.87 +NASDAQ,POWR,1999-08-31,3.00,3.13,3.00,3.13,15600,3.13 +NASDAQ,POWR,1998-11-06,2.34,2.34,2.34,2.34,5000,2.34 +NASDAQ,POWR,1998-03-11,1.22,1.37,1.22,1.37,68200,5.50 +NASDAQ,POWR,1997-06-06,0.75,0.75,0.72,0.72,8300,2.87 +NASDAQ,POWR,1997-03-11,0.97,0.97,0.97,0.97,1200,3.88 +NASDAQ,POWR,1996-07-30,1.12,1.19,1.12,1.19,2500,4.75 +NASDAQ,POWR,1995-11-16,1.00,1.06,1.00,1.00,5800,4.00 +NASDAQ,POWR,1995-04-13,1.44,1.63,1.44,1.56,5900,6.25 +NASDAQ,POWR,1995-01-19,1.81,1.88,1.81,1.81,6900,7.25 +NASDAQ,POWR,1994-02-17,7.25,7.37,7.00,7.25,24800,29.00 +NASDAQ,POWR,1994-01-13,6.62,6.62,6.38,6.50,6000,26.00 +NASDAQ,POWR,1993-05-28,8.12,8.50,8.00,8.50,3700,34.00 +NASDAQ,PCCC,2008-11-10,5.09,5.27,4.42,4.50,89000,4.50 +NASDAQ,PCCC,2008-08-28,7.60,8.15,7.57,8.05,71400,8.05 +NASDAQ,PCCC,2007-12-11,13.12,13.56,12.36,12.48,70100,12.48 +NASDAQ,PCCC,2007-01-26,15.21,16.00,14.84,15.27,265800,15.27 +NASDAQ,PCCC,2007-01-08,13.92,13.92,12.97,13.72,408400,13.72 +NASDAQ,PCCC,2006-12-13,14.79,14.90,14.50,14.75,130900,14.75 +NASDAQ,PCCC,2006-11-13,12.16,12.25,11.99,12.25,174900,12.25 +NASDAQ,PCCC,2006-02-27,5.46,5.60,5.43,5.47,8600,5.47 +NASDAQ,PCCC,2005-12-02,6.43,6.50,6.40,6.46,68500,6.46 +NASDAQ,PCCC,2005-08-19,5.73,5.93,5.70,5.75,13400,5.75 +NASDAQ,PCCC,2005-05-05,5.96,6.02,5.90,5.96,17600,5.96 +NASDAQ,PCCC,2002-12-17,6.19,6.30,6.04,6.08,6100,6.08 +NASDAQ,PCCC,2002-12-02,6.83,7.16,6.83,7.00,9100,7.00 +NASDAQ,PCCC,2002-06-07,9.26,9.26,8.35,8.35,31300,8.35 +NASDAQ,PCCC,2002-05-28,9.67,9.78,9.65,9.72,23600,9.72 +NASDAQ,PCCC,2002-01-25,14.55,14.55,12.93,13.05,98600,13.05 +NASDAQ,PCCC,2001-12-18,16.05,16.05,15.53,16.04,68600,16.04 +NASDAQ,PCCC,2001-03-01,12.19,13.00,12.00,12.69,84300,12.69 +NASDAQ,PCCC,2001-02-22,12.39,12.81,12.38,12.81,65100,12.81 +NASDAQ,PCCC,2000-10-06,41.31,41.50,36.88,37.25,373000,37.25 +NASDAQ,PCCC,2000-03-13,22.06,22.63,21.25,22.06,45300,14.71 +NASDAQ,PCCC,2000-02-28,23.88,24.88,23.44,24.88,18900,16.58 +NASDAQ,PCCC,1999-08-24,12.81,12.87,12.69,12.87,16200,8.58 +NASDAQ,PCCC,1998-06-26,16.50,16.62,16.25,16.44,46600,10.96 +NASDAQ,PEGA,2009-11-02,28.32,28.98,26.90,28.18,467700,28.16 +NASDAQ,PEGA,2009-06-15,25.98,26.50,25.29,25.68,323600,25.60 +NASDAQ,PEGA,2009-05-29,26.50,26.74,25.76,26.54,282400,26.46 +NASDAQ,PEGA,2009-03-02,14.15,14.47,13.81,13.91,358900,13.85 +NASDAQ,PEGA,2008-12-29,11.87,12.03,11.49,11.62,129000,11.54 +NASDAQ,PEGA,2008-10-30,12.21,12.48,11.96,12.48,63200,12.39 +NASDAQ,PEGA,2008-08-19,14.21,14.55,14.07,14.40,64000,14.26 +NASDAQ,PEGA,2008-07-07,13.33,13.96,13.33,13.59,212200,13.46 +NASDAQ,PEGA,2008-05-21,12.00,12.16,11.87,11.89,58000,11.75 +NASDAQ,PEGA,2007-11-09,12.54,12.56,12.13,12.18,53500,11.97 +NASDAQ,PEGA,2005-09-23,5.83,5.86,5.66,5.76,21600,5.53 +NASDAQ,PEGA,2005-08-08,6.05,6.21,6.05,6.13,51800,5.89 +NASDAQ,PEGA,2005-07-26,6.16,6.16,5.72,6.07,92500,5.83 +NASDAQ,PEGA,2005-06-27,5.87,5.97,5.79,5.83,20500,5.60 +NASDAQ,PEGA,2004-10-20,7.70,7.76,7.61,7.69,10700,7.39 +NASDAQ,PEGA,2004-10-06,7.10,7.27,7.10,7.27,7600,6.98 +NASDAQ,PEGA,2003-08-25,7.52,7.68,6.88,7.05,134000,6.77 +NASDAQ,PEGA,2003-07-10,8.50,8.50,8.08,8.32,45700,7.99 +NASDAQ,PEGA,2003-03-06,4.21,4.21,3.89,3.89,13700,3.74 +NASDAQ,PEGA,2003-01-29,5.19,5.20,5.16,5.20,2700,4.99 +NASDAQ,PEGA,2002-11-12,5.60,6.00,5.51,5.97,8600,5.73 +NASDAQ,PEGA,2002-08-29,8.82,9.27,8.82,9.17,39400,8.81 +NASDAQ,PEGA,2002-03-15,6.67,6.67,6.33,6.61,15400,6.35 +NASDAQ,PEGA,2002-03-07,7.00,7.25,6.70,7.25,75800,6.96 +NASDAQ,PEGA,2002-01-25,5.69,5.77,5.50,5.60,25500,5.38 +NASDAQ,PEGA,2002-01-03,4.28,5.00,4.28,4.90,58900,4.71 +NASDAQ,PEGA,2000-11-10,4.97,4.97,4.31,4.88,72500,4.68 +NASDAQ,PEGA,2000-08-09,4.17,4.25,4.03,4.03,20000,3.87 +NASDAQ,PEGA,1999-08-31,8.38,8.38,8.12,8.38,36000,8.04 +NASDAQ,PEGA,1999-03-19,4.81,5.00,4.63,4.81,108200,4.62 +NASDAQ,PEGA,1997-12-17,18.06,18.13,17.50,17.87,68500,17.17 +NASDAQ,PEGA,1997-05-15,25.88,27.62,25.50,26.87,122200,25.81 +NASDAQ,PEGA,1997-03-27,20.50,20.87,20.25,20.38,226900,19.57 +NASDAQ,PEGA,1996-09-13,22.00,22.00,21.50,21.50,71400,20.65 +NASDAQ,PFBX,2009-01-08,18.00,18.00,18.00,18.00,000,17.72 +NASDAQ,PFBX,2008-09-26,20.01,20.47,19.50,20.47,2200,19.82 +NASDAQ,PFBX,2008-06-12,22.25,22.25,22.25,22.25,100,21.23 +NASDAQ,PFBX,2008-01-18,21.10,23.15,21.09,22.98,1900,21.93 +NASDAQ,PFBX,2008-01-07,20.05,21.05,19.89,20.01,4800,19.10 +NASDAQ,PFBX,2007-12-06,20.50,20.75,20.50,20.75,1800,19.54 +NASDAQ,PFBX,2007-11-30,21.40,21.40,21.40,21.40,100,20.16 +NASDAQ,PFBX,2007-10-15,20.03,20.03,20.00,20.00,10200,18.84 +NASDAQ,PFBX,2007-08-15,21.09,21.09,21.09,21.09,100,19.87 +NASDAQ,PFBX,2007-08-08,21.85,23.00,21.81,21.81,2600,20.54 +NASDAQ,PFBX,2007-05-15,25.40,25.40,24.52,24.86,14800,23.19 +NASDAQ,PFBX,2006-09-19,25.60,25.60,25.60,25.60,400,23.67 +NASDAQ,PFBX,2006-07-25,25.51,25.51,25.49,25.50,1700,23.58 +NASDAQ,PFBX,2006-05-04,21.17,22.25,21.15,21.95,5300,20.11 +NASDAQ,PFBX,2005-06-09,18.00,18.00,17.92,17.92,300,16.04 +NASDAQ,PFBX,2004-11-22,17.83,17.83,17.83,17.83,100,15.81 +NASDAQ,PFBX,2004-11-10,17.84,17.86,17.80,17.80,1100,15.78 +NASDAQ,PFBX,2003-03-17,13.05,13.26,13.05,13.26,8400,11.43 +NASDAQ,PFBX,2002-12-16,14.38,14.75,14.38,14.75,8900,12.60 +NASDAQ,PFBX,2002-11-07,13.30,13.30,13.30,13.30,900,11.36 +NASDAQ,PFBX,2002-07-31,14.25,14.25,14.25,14.25,000,12.18 +NASDAQ,PFBX,2002-04-09,14.63,14.63,14.63,14.63,000,12.39 +NASDAQ,PFBX,2001-10-26,12.90,12.90,12.90,12.90,600,10.83 +NASDAQ,PFBX,2001-10-04,13.00,13.00,13.00,13.00,1800,10.92 +NASDAQ,PFBX,2001-08-08,14.65,14.65,14.65,14.65,000,12.30 +NASDAQ,PFBX,2000-09-01,19.00,19.00,19.00,19.00,100,15.72 +NASDAQ,PFBX,2000-08-24,19.00,19.00,19.00,19.00,000,15.72 +NASDAQ,PFBX,2000-08-15,18.12,18.12,18.00,18.00,600,14.89 +NASDAQ,PFBX,2000-02-14,55.50,55.50,55.50,55.50,000,22.70 +NASDAQ,PFBX,2000-02-11,55.50,55.50,55.50,55.50,000,22.70 +NASDAQ,PFBX,1999-12-14,61.50,61.50,61.50,61.50,000,25.07 +NASDAQ,PFBX,1999-08-11,62.00,62.00,62.00,62.00,000,25.27 +NASDAQ,PPHM,2010-01-15,3.30,3.30,3.18,3.22,186600,3.22 +NASDAQ,PPHM,2009-09-24,0.71,0.72,0.69,0.70,281100,3.50 +NASDAQ,PPHM,2009-03-04,0.32,0.34,0.31,0.33,42100,1.65 +NASDAQ,PPHM,2008-11-12,0.26,0.28,0.25,0.26,96900,1.30 +NASDAQ,PPHM,2008-04-07,0.52,0.52,0.48,0.49,51900,2.45 +NASDAQ,PPHM,2008-01-08,0.39,0.40,0.37,0.37,98300,1.85 +NASDAQ,PPHM,2007-12-17,0.42,0.43,0.35,0.39,407900,1.95 +NASDAQ,PPHM,2007-11-26,0.47,0.47,0.45,0.45,126700,2.25 +NASDAQ,PPHM,2006-09-15,1.25,1.27,1.19,1.20,407900,6.00 +NASDAQ,PPHM,2006-02-28,1.47,1.49,1.40,1.40,567400,7.00 +NASDAQ,PPHM,2006-01-18,0.99,1.06,0.98,1.01,1078700,5.05 +NASDAQ,PPHM,2005-12-05,0.97,1.00,0.97,0.98,233200,4.90 +NASDAQ,PPHM,2005-05-12,1.06,1.12,1.03,1.08,495200,5.40 +NASDAQ,PPHM,2005-01-25,1.10,1.11,1.04,1.08,174200,5.40 +NASDAQ,PPHM,2004-10-04,1.70,1.70,1.52,1.59,197100,7.95 +NASDAQ,PPHM,2004-02-05,2.42,2.45,2.36,2.41,108700,12.05 +NASDAQ,PPHM,2003-02-04,0.60,0.62,0.55,0.58,84200,2.90 +NASDAQ,PPHM,2002-05-01,1.71,1.99,1.71,1.93,79900,9.65 +NASDAQ,PPHM,2002-03-22,2.39,2.40,2.15,2.32,120400,11.60 +NASDAQ,PPHM,2001-08-10,1.92,1.97,1.87,1.90,29800,9.50 +NASDAQ,PPHM,2001-06-12,1.76,1.91,1.74,1.87,62300,9.35 +NASDAQ,PPHM,2001-03-27,1.25,1.28,1.16,1.22,30200,6.09 +NASDAQ,PPHM,2000-01-14,1.63,1.69,1.50,1.56,1029000,7.81 +NASDAQ,PPHM,1999-12-17,0.44,0.44,0.34,0.38,292100,1.88 +NASDAQ,PPHM,1999-12-08,0.27,0.47,0.25,0.34,426800,1.72 +NASDAQ,PPHM,1999-09-23,0.88,0.94,0.75,0.81,109500,4.06 +NASDAQ,PPHM,1999-02-24,1.38,1.44,1.28,1.34,118700,6.72 +NASDAQ,PPHM,1999-02-16,1.16,1.19,1.09,1.16,61200,5.78 +NASDAQ,PPHM,1999-01-26,1.28,1.28,1.22,1.22,91200,6.09 +NASDAQ,PPHM,1998-08-27,1.13,1.16,1.00,1.13,180100,5.63 +NASDAQ,PPHM,1998-08-24,1.31,1.31,1.25,1.25,40000,6.25 +NASDAQ,PPHM,1998-02-26,0.59,0.59,0.53,0.56,168900,2.81 +NASDAQ,PPHM,1997-07-18,3.81,4.00,3.81,3.98,4200,19.92 +NASDAQ,PPHM,1997-05-30,4.94,4.94,4.75,4.75,6800,23.75 +NASDAQ,PNNT,2009-03-05,3.09,3.28,2.92,2.95,78400,2.52 +NASDAQ,PNNT,2008-12-24,3.42,3.85,3.38,3.78,39500,3.23 +NASDAQ,PNNT,2008-06-17,8.25,8.25,7.90,8.01,65200,6.05 +NASDAQ,PNNT,2008-05-29,8.22,8.32,8.05,8.32,89500,6.28 +NASDAQ,PNNT,2008-03-11,8.95,9.07,8.69,8.86,139500,6.52 +NASDAQ,PRST,2009-10-09,2.06,2.08,1.98,2.06,29400,2.06 +NASDAQ,PRST,2009-10-08,2.12,2.14,2.01,2.07,44900,2.07 +NASDAQ,PRST,2009-08-27,1.49,1.49,1.38,1.43,97800,1.43 +NASDAQ,PRST,2009-08-10,2.10,2.15,2.03,2.13,216000,2.13 +NASDAQ,PRST,2008-11-04,4.25,4.25,4.06,4.06,82400,4.06 +NASDAQ,PRST,2008-09-19,6.17,6.29,5.70,6.28,534500,6.28 +NASDAQ,PRST,2008-08-22,4.92,5.05,4.78,4.99,67900,4.99 +NASDAQ,PRST,2008-03-20,4.40,4.41,4.24,4.35,41700,4.35 +NASDAQ,PRST,2007-07-23,8.24,8.28,8.01,8.10,147000,8.10 +NASDAQ,PRST,2007-06-20,8.03,8.06,7.79,7.96,360300,7.96 +NASDAQ,PRST,2006-07-17,10.14,10.16,9.88,10.07,131600,10.07 +NASDAQ,PRST,2005-12-16,9.06,9.48,9.04,9.38,306500,9.38 +NASDAQ,PRST,2005-11-30,9.15,9.29,9.02,9.23,491000,9.23 +NASDAQ,PRST,2005-03-04,8.71,8.87,8.70,8.80,120000,8.80 +NASDAQ,PRST,2005-02-25,8.93,9.44,8.85,9.20,448900,9.20 +NASDAQ,PRST,2004-12-03,10.76,10.97,10.72,10.97,75100,10.97 +NASDAQ,PRST,2004-11-10,10.37,10.55,10.37,10.46,79300,10.46 +NASDAQ,PRST,2004-10-05,9.84,9.98,9.80,9.93,74100,9.93 +NASDAQ,PRST,2004-09-24,9.57,9.67,9.55,9.60,143900,9.60 +NASDAQ,PRST,2003-12-01,8.32,8.32,8.00,8.22,74300,8.22 +NASDAQ,PRST,2003-11-24,7.45,7.93,7.45,7.89,101100,7.89 +NASDAQ,PRST,2003-02-12,4.45,4.48,4.30,4.35,40600,4.35 +NASDAQ,PRST,2002-12-16,5.00,5.32,4.99,5.32,101100,5.32 +NASDAQ,PRST,2002-04-16,7.54,8.04,7.31,7.98,69200,7.98 +NASDAQ,PRST,2002-01-18,7.34,7.34,6.79,6.79,34400,6.79 +NASDAQ,PRST,2001-10-04,6.00,6.20,5.75,6.00,73900,6.00 +NASDAQ,PRST,2001-07-06,11.91,11.99,11.22,11.59,81300,11.59 +NASDAQ,PRST,2001-06-21,11.23,11.35,10.61,11.17,76800,11.17 +NASDAQ,PRST,2001-03-28,11.38,11.44,10.44,10.44,43400,10.44 +NASDAQ,PRST,2000-10-19,14.39,15.81,13.62,15.50,95000,15.50 +NASDAQ,PRST,2000-06-26,16.69,17.12,16.25,16.75,76700,16.75 +NASDAQ,PRST,1999-01-29,11.44,11.44,10.25,10.37,902100,10.37 +NASDAQ,PRST,1998-12-30,6.44,7.12,6.38,6.81,560400,6.81 +NASDAQ,PRST,1998-03-31,22.81,23.31,22.25,23.12,155900,23.12 +NASDAQ,PRST,1997-05-13,65.50,67.50,64.50,65.88,156800,32.94 +NASDAQ,PRST,1997-03-18,45.50,47.00,44.00,45.75,219600,22.88 +NASDAQ,PRST,1997-01-29,73.00,73.00,71.50,72.00,107400,36.00 +NASDAQ,PRST,1997-01-24,72.00,74.00,71.00,72.50,190200,36.25 +NASDAQ,PRST,1996-09-24,57.12,60.25,57.00,59.00,256600,29.50 +NASDAQ,PRST,1995-06-01,60.50,60.50,54.75,56.25,910800,28.12 +NASDAQ,PRST,1995-05-03,83.25,83.25,81.50,82.50,182000,20.62 +NASDAQ,PRST,1995-01-11,50.50,50.50,49.00,50.25,288400,12.56 +NASDAQ,PRST,1994-11-23,39.25,42.75,38.38,41.38,634800,10.34 +NASDAQ,PRST,1994-05-20,24.50,25.00,24.50,24.75,72800,6.19 +NASDAQ,PRST,1994-04-19,28.00,28.50,24.00,24.50,1304000,6.13 +NASDAQ,PRST,1993-10-04,23.50,24.25,23.50,24.00,219600,6.00 +NASDAQ,PRST,1993-08-27,18.25,19.00,18.25,18.25,124000,4.56 +NASDAQ,PRST,1993-03-16,22.50,22.50,21.75,22.25,66800,5.56 +NASDAQ,PRST,1993-01-25,21.50,22.50,21.50,21.50,21200,5.38 +NASDAQ,PRST,1993-01-18,21.50,22.25,21.25,22.25,191200,5.56 +NASDAQ,PRST,1992-12-21,24.25,24.75,24.25,24.25,222000,6.06 +NASDAQ,PRST,1992-11-24,20.00,23.25,19.50,21.75,1021200,5.44 +NASDAQ,PRST,1992-02-05,25.50,26.00,25.50,25.63,65600,6.41 +NASDAQ,PRST,1991-12-26,21.75,22.00,20.25,21.25,133600,5.31 +NASDAQ,PRST,1991-08-12,24.75,25.25,24.75,25.25,35200,6.31 +NASDAQ,PCBS,2009-11-12,2.25,2.25,2.25,2.25,400,2.25 +NASDAQ,PCBS,2009-04-29,2.80,2.80,2.80,2.80,000,2.77 +NASDAQ,PCBS,2009-03-18,2.75,2.75,2.75,2.75,100,2.72 +NASDAQ,PCBS,2008-08-05,10.05,10.05,10.05,10.05,200,9.79 +NASDAQ,PCBS,2008-06-10,13.76,13.76,13.76,13.76,000,13.24 +NASDAQ,PCBS,2007-12-28,20.99,21.00,20.99,21.00,300,19.90 +NASDAQ,PCBS,2007-09-07,19.33,19.33,19.00,19.00,1300,17.90 +NASDAQ,PCBS,2007-07-06,20.50,20.50,20.50,20.50,000,19.20 +NASDAQ,PCBS,2007-02-12,20.30,20.63,20.25,20.63,1100,19.21 +NASDAQ,PCBS,2006-06-26,17.73,17.73,17.73,17.73,000,16.22 +NASDAQ,PCBS,2005-06-24,17.50,17.50,17.50,17.50,000,15.64 +NASDAQ,PCBS,2004-06-10,18.00,18.00,18.00,18.00,000,15.70 +NASDAQ,PCBS,2004-05-12,17.31,17.31,17.31,17.31,000,15.10 +NASDAQ,PCBS,2004-05-06,16.61,16.61,16.61,16.61,000,14.49 +NASDAQ,PCBS,2004-04-23,16.80,17.00,16.80,17.00,8600,14.74 +NASDAQ,PCBS,2004-04-01,17.00,17.00,17.00,17.00,000,14.74 +NASDAQ,PCBS,2004-01-06,16.80,16.80,16.80,16.80,900,14.49 +NASDAQ,PCBS,2003-09-15,18.35,18.35,18.35,18.35,1500,15.73 +NASDAQ,PCBS,2003-08-11,18.35,18.45,18.10,18.45,14100,15.82 +NASDAQ,PCBS,2003-07-24,18.37,18.37,18.37,18.37,000,15.66 +NASDAQ,PCBS,2003-07-17,18.00,18.25,18.00,18.25,6100,15.56 +NASDAQ,PCBS,1999-12-02,11.25,11.25,10.75,10.75,500,7.98 +NASDAQ,PCBS,1999-08-31,11.00,11.00,11.00,11.00,000,8.09 +NASDAQ,PCBS,1998-12-30,13.50,13.50,13.50,13.50,000,9.26 +NASDAQ,PCBS,1998-09-25,14.00,14.00,14.00,14.00,000,9.61 +NASDAQ,PFBC,2009-11-23,2.09,2.25,1.93,2.01,11800,2.01 +NASDAQ,PFBC,2009-01-13,5.96,6.21,5.92,6.16,17900,6.09 +NASDAQ,PFBC,2008-11-05,7.22,7.97,7.00,7.00,16500,6.82 +NASDAQ,PFBC,2008-10-14,7.99,8.28,7.50,8.25,99700,8.03 +NASDAQ,PFBC,2008-09-25,11.41,11.50,11.25,11.30,22400,11.00 +NASDAQ,PFBC,2008-06-11,8.00,8.30,7.33,7.59,163100,7.29 +NASDAQ,PFBC,2007-12-18,26.33,26.40,25.95,26.20,68000,24.74 +NASDAQ,PFBC,2007-10-24,31.80,32.02,30.87,31.20,131600,29.28 +NASDAQ,PFBC,2007-09-26,40.63,41.23,40.22,41.02,20100,38.50 +NASDAQ,PFBC,2007-07-16,38.81,38.93,37.87,38.32,50700,35.81 +NASDAQ,PFBC,2007-03-29,38.91,39.02,38.72,38.86,24400,36.15 +NASDAQ,PFBC,2006-11-22,58.07,58.14,57.42,57.59,13600,35.62 +NASDAQ,PFBC,2006-08-14,57.34,58.21,56.80,57.63,41700,35.52 +NASDAQ,PFBC,2005-12-27,44.65,44.85,44.35,44.51,23400,27.11 +NASDAQ,PFBC,2005-09-01,41.03,41.10,40.86,41.10,2000,24.94 +NASDAQ,PFBC,2005-07-14,41.74,42.19,40.52,40.75,17800,24.62 +NASDAQ,PFBC,2005-06-23,39.40,39.95,39.26,39.94,24600,24.13 +NASDAQ,PFBC,2005-03-10,38.93,39.25,38.72,38.81,44700,23.36 +NASDAQ,PFBC,2003-10-23,18.00,18.00,18.00,18.00,000,10.47 +NASDAQ,PFBC,2003-09-10,18.00,18.00,18.00,18.00,000,10.47 +NASDAQ,PFBC,2002-09-06,15.25,15.25,15.25,15.25,000,8.74 +NASDAQ,PFBC,2002-07-24,16.00,16.00,16.00,16.00,300,9.17 +NASDAQ,PFBC,2002-06-24,14.25,14.25,14.25,14.25,000,8.17 +NASDAQ,PFBC,2002-03-20,14.25,14.25,14.25,14.25,000,7.95 +NASDAQ,PFBC,2002-03-13,14.25,14.25,14.25,14.25,000,7.95 +NASDAQ,PFBC,2002-01-15,13.75,13.75,13.75,13.75,3000,7.67 +NASDAQ,PFBC,2001-01-29,15.50,15.50,15.50,15.50,000,8.42 +NASDAQ,PMBC,2010-01-04,3.14,3.14,3.03,3.04,26600,3.04 +NASDAQ,PMBC,2009-05-20,3.55,3.82,3.55,3.63,10600,3.63 +NASDAQ,PMBC,2009-02-04,3.89,4.12,3.89,4.11,12600,4.11 +NASDAQ,PMBC,2008-12-11,4.85,4.98,4.75,4.75,5700,4.75 +NASDAQ,PMBC,2008-09-15,6.19,6.38,6.19,6.32,16100,6.32 +NASDAQ,PMBC,2008-05-16,9.24,9.69,9.20,9.30,39400,9.30 +NASDAQ,PMBC,2008-03-14,9.15,9.16,9.00,9.15,10100,9.15 +NASDAQ,PMBC,2007-09-17,16.95,16.95,16.53,16.85,24200,16.68 +NASDAQ,PMBC,2007-07-16,14.11,14.19,14.10,14.19,900,14.05 +NASDAQ,PMBC,2007-03-09,14.14,14.41,14.08,14.41,6200,14.27 +NASDAQ,PMBC,2006-11-07,17.81,17.94,17.81,17.94,500,17.76 +NASDAQ,PMBC,2006-10-16,16.12,16.50,16.05,16.44,9200,16.28 +NASDAQ,PMBC,2006-09-27,16.11,16.39,16.11,16.22,9000,16.06 +NASDAQ,PMBC,2006-04-05,19.89,19.90,19.81,19.85,9700,19.65 +NASDAQ,PMBC,2005-07-11,14.20,14.20,13.90,13.96,7000,13.82 +NASDAQ,PMBC,2004-12-23,15.10,15.14,15.10,15.10,1700,14.95 +NASDAQ,PMBC,2004-08-26,11.40,11.43,11.35,11.35,47000,11.24 +NASDAQ,PMBC,2003-05-21,9.17,9.36,8.92,9.36,25700,9.27 +NASDAQ,PMBC,2003-05-15,8.72,8.91,8.70,8.91,12100,8.82 +NASDAQ,PMBC,2002-10-04,6.96,6.96,6.96,6.96,100,6.89 +NASDAQ,PMBC,2002-09-30,6.90,6.98,6.75,6.98,4100,6.91 +NASDAQ,PMBC,2002-07-08,7.15,7.15,7.00,7.00,2000,6.93 +NASDAQ,PMBC,2002-04-24,7.67,7.75,7.50,7.75,15300,7.67 +NASDAQ,PMBC,2002-01-30,8.55,8.80,8.49,8.80,39700,8.71 +NASDAQ,PMBC,2001-11-08,7.30,7.30,7.15,7.15,7700,7.08 +NASDAQ,PMBC,2000-09-13,7.44,7.56,7.38,7.50,96400,7.43 +NASDAQ,PMBC,2000-03-27,20.13,20.37,19.75,20.13,10000,9.96 +NASDAQ,PMFG,2009-06-08,5.95,6.41,5.84,6.28,46500,6.28 +NASDAQ,PMFG,2008-02-20,31.60,32.50,31.48,32.29,15200,16.15 +NASDAQ,PMFG,2008-01-08,35.85,38.03,35.85,37.00,27800,18.50 +NASDAQ,PMFG,2007-03-14,30.01,30.30,30.01,30.30,3600,7.57 +NASDAQ,PMFG,2006-10-04,25.34,25.46,24.55,25.14,10000,6.28 +NASDAQ,PMFG,2006-04-24,19.51,19.51,19.51,19.51,400,4.88 +NASDAQ,PMFG,2006-02-06,19.37,19.40,19.37,19.40,800,4.85 +NASDAQ,PMFG,2006-01-26,19.50,19.75,19.50,19.60,26400,4.90 +NASDAQ,PMFG,2005-07-15,17.08,17.24,16.93,17.09,4400,4.27 +NASDAQ,PMFG,2005-01-24,15.03,15.03,13.86,14.99,30000,3.75 +NASDAQ,PMFG,2004-10-27,14.66,15.20,14.66,15.10,33600,3.78 +NASDAQ,PMFG,2004-04-05,11.00,11.00,11.00,11.00,3200,2.75 +NASDAQ,PMFG,2004-01-12,13.60,13.60,13.60,13.60,000,3.40 +NASDAQ,PMFG,2003-05-29,9.00,9.00,8.92,9.00,12800,2.25 +NASDAQ,PMFG,2003-04-03,8.45,8.90,8.45,8.85,25600,2.21 +NASDAQ,PMFG,2002-10-22,11.09,12.00,11.09,11.55,30400,2.89 +NASDAQ,PMFG,2002-07-24,8.66,9.00,8.00,9.00,90400,2.25 +NASDAQ,PMFG,2002-05-15,16.87,17.05,16.87,17.00,34800,4.25 +NASDAQ,PMFG,2002-02-15,16.49,16.49,16.30,16.40,8000,4.10 +NASDAQ,PMFG,2001-07-05,35.30,35.30,34.40,34.40,85600,4.30 +NASDAQ,PMFG,2001-06-19,33.80,33.80,33.80,33.80,000,4.22 +NASDAQ,PMFG,2001-03-05,14.50,14.75,14.50,14.75,15200,1.84 +NASDAQ,PMFG,2000-08-16,18.12,18.12,18.12,18.12,000,2.24 +NASDAQ,PMFG,2000-01-12,12.25,12.25,12.25,12.25,26400,1.48 +NASDAQ,PMFG,1999-07-19,11.38,11.44,11.00,11.44,231200,1.35 +NASDAQ,PMFG,1999-05-13,11.00,11.00,11.00,11.00,2400,1.30 +NASDAQ,PMFG,1998-11-23,12.25,12.25,12.13,12.13,2400,1.40 +NASDAQ,PMFG,1998-07-27,13.63,13.63,13.00,13.63,42400,1.54 +NASDAQ,PMFG,1998-04-16,12.63,12.63,12.50,12.50,21600,1.40 +NASDAQ,PMFG,1998-04-09,11.88,12.50,11.88,12.50,12800,1.40 +NASDAQ,PMFG,1997-08-06,13.50,14.00,13.50,13.63,226400,1.48 +NASDAQ,PMFG,1997-02-11,12.00,12.75,12.00,12.75,9600,1.37 +NASDAQ,PMFG,1995-11-09,11.13,11.13,11.00,11.00,173600,1.12 +NASDAQ,PMFG,1995-07-25,10.25,10.25,10.25,10.25,66400,1.02 +NASDAQ,PMFG,1995-04-24,12.00,12.00,12.00,12.00,28800,1.17 +NASDAQ,PMFG,1995-01-10,11.00,11.50,11.00,11.50,17600,1.11 +NASDAQ,PMFG,1994-12-22,11.75,11.75,11.50,11.72,51200,1.13 +NASDAQ,PMFG,1994-08-15,10.25,10.25,10.25,10.25,1600,0.98 +NASDAQ,PMFG,1994-07-19,9.75,9.75,9.75,9.75,000,0.92 +NASDAQ,PMFG,1993-12-03,11.50,11.50,11.50,11.50,000,1.06 +NASDAQ,PMFG,1993-04-06,10.00,10.00,9.75,9.75,12800,0.87 +NASDAQ,PMFG,1993-03-23,10.25,10.25,10.25,10.25,67200,0.91 +NASDAQ,PMFG,1993-03-10,10.25,10.38,10.25,10.38,51200,0.92 +NASDAQ,PMFG,1992-12-21,10.00,10.50,10.00,10.00,20000,0.88 +NASDAQ,PMFG,1992-08-13,11.25,11.25,10.75,10.75,80000,0.93 +NASDAQ,PMFG,1992-06-15,12.25,12.25,11.50,11.50,18400,0.99 +NASDAQ,PMFG,1992-04-27,12.25,12.75,12.00,12.00,137600,1.02 +NASDAQ,PMFG,1992-03-27,12.25,12.75,12.00,12.75,164000,1.08 +NASDAQ,PMFG,1992-03-09,12.00,12.75,11.75,11.75,46400,1.00 +NASDAQ,PMFG,1992-01-02,14.25,14.75,14.25,14.75,13600,1.24 +NASDAQ,PMFG,1991-11-21,15.00,15.00,15.00,15.00,6400,1.26 +NASDAQ,PRKR,2010-01-13,1.67,1.70,1.63,1.64,169700,1.64 +NASDAQ,PRKR,2009-03-27,1.62,1.69,1.55,1.60,165100,1.60 +NASDAQ,PRKR,2009-01-06,2.94,3.10,2.83,3.00,80100,3.00 +NASDAQ,PRKR,2008-11-28,3.47,3.70,2.87,3.70,48500,3.70 +NASDAQ,PRKR,2008-08-25,10.77,10.79,10.42,10.61,69200,10.61 +NASDAQ,PRKR,2008-02-27,9.72,10.10,9.62,10.03,163100,10.03 +NASDAQ,PRKR,2007-11-13,10.33,10.64,10.33,10.43,210500,10.43 +NASDAQ,PRKR,2007-09-28,15.38,15.59,15.15,15.18,135200,15.18 +NASDAQ,PRKR,2007-02-27,10.03,10.43,9.80,9.86,148200,9.86 +NASDAQ,PRKR,2006-06-06,9.95,10.08,9.74,10.08,98200,10.08 +NASDAQ,PRKR,2005-12-01,8.49,9.00,8.03,8.92,118900,8.92 +NASDAQ,PRKR,2005-06-29,6.00,6.00,5.70,5.93,55700,5.93 +NASDAQ,PRKR,2005-02-23,9.83,9.83,9.34,9.64,31400,9.64 +NASDAQ,PRKR,2004-11-01,5.25,5.30,4.82,5.15,86500,5.15 +NASDAQ,PRKR,2003-02-11,5.10,5.33,4.75,4.98,28700,4.98 +NASDAQ,PRKR,2002-09-12,16.19,16.43,15.61,16.15,5600,16.15 +NASDAQ,PRKR,2002-05-09,23.80,24.50,23.31,24.16,18300,24.16 +NASDAQ,PRKR,2002-03-27,20.00,20.30,19.36,20.30,6300,20.30 +NASDAQ,PRKR,2001-10-15,20.30,20.35,19.24,19.68,22200,19.68 +NASDAQ,PRKR,2001-08-29,20.01,20.75,20.01,20.06,9700,20.06 +NASDAQ,PRKR,2001-08-15,18.16,18.78,18.00,18.36,9000,18.36 +NASDAQ,PRKR,2001-01-05,34.75,34.75,30.50,32.00,108000,32.00 +NASDAQ,PRKR,2000-07-28,47.56,47.62,43.50,45.50,75000,45.50 +NASDAQ,PRKR,2000-07-10,44.44,48.25,43.94,48.25,121100,48.25 +NASDAQ,PRKR,2000-01-21,30.62,34.00,30.50,32.25,252000,32.25 +NASDAQ,PRKR,1999-07-02,33.00,34.50,32.75,34.00,25900,34.00 +NASDAQ,PRKR,1998-07-09,22.25,23.12,22.25,22.88,11900,22.88 +NASDAQ,PRKR,1997-10-23,27.25,27.75,26.50,27.75,48900,27.75 +NASDAQ,PRKR,1997-08-18,26.00,26.00,24.25,24.25,23800,24.25 +NASDAQ,PRKR,1997-05-16,15.75,15.75,15.25,15.25,3000,15.25 +NASDAQ,PRKR,1997-04-14,14.75,15.00,14.50,14.62,14800,14.62 +NASDAQ,PRKR,1996-12-31,12.88,13.50,12.88,13.50,8400,13.50 +NASDAQ,PRKR,1996-05-01,11.50,11.75,11.38,11.38,4900,11.38 +NASDAQ,PRKR,1995-11-13,9.13,9.50,9.13,9.25,9800,9.25 +NASDAQ,PRKR,1995-04-27,3.88,3.88,3.88,3.88,3200,3.88 +NASDAQ,PRKR,1995-01-31,3.16,3.25,3.16,3.25,7000,3.25 +NASDAQ,PRKR,1995-01-23,3.25,3.62,3.25,3.25,27800,3.25 +NASDAQ,PRKR,1994-10-14,3.75,3.75,3.50,3.75,24400,3.75 +NASDAQ,PRKR,1994-08-15,3.00,3.13,3.00,3.13,46200,3.13 +NASDAQ,PRKR,1994-06-15,4.00,4.12,3.50,4.12,91700,4.12 +NASDAQ,PRKR,1993-12-14,5.25,5.50,5.22,5.25,184900,5.25 +NASDAQ,PROJ,2010-01-20,7.57,7.70,7.50,7.61,29300,7.61 +NASDAQ,PROJ,2009-07-07,4.37,4.58,4.11,4.51,515200,4.51 +NASDAQ,PROJ,2009-04-28,4.07,4.21,4.07,4.21,40700,4.21 +NASDAQ,PROJ,2009-01-29,3.18,3.50,3.13,3.26,18900,3.26 +NASDAQ,PROJ,2009-01-09,4.79,4.91,4.59,4.59,19400,4.59 +NASDAQ,PROJ,2008-07-15,7.08,7.26,7.01,7.16,40100,7.16 +NASDAQ,PROJ,2008-05-14,8.89,9.05,8.60,9.00,138100,9.00 +NASDAQ,PROJ,2007-11-08,17.00,17.03,16.50,16.70,196800,16.70 +NASDAQ,PGNX,2009-02-11,8.39,8.86,8.12,8.84,153500,8.84 +NASDAQ,PGNX,2008-10-09,12.00,12.40,10.91,11.20,433800,11.20 +NASDAQ,PGNX,2008-07-07,14.89,14.89,13.40,14.12,1126300,14.12 +NASDAQ,PGNX,2008-06-27,16.22,16.49,15.88,16.38,565300,16.38 +NASDAQ,PGNX,2008-02-11,15.98,16.66,15.87,16.35,448500,16.35 +NASDAQ,PGNX,2007-09-20,23.20,23.20,22.25,22.97,1104000,22.97 +NASDAQ,PGNX,2007-06-15,22.04,22.21,21.62,21.95,325800,21.95 +NASDAQ,PGNX,2007-03-28,23.22,23.87,23.14,23.65,166600,23.65 +NASDAQ,PGNX,2007-01-26,29.28,29.67,29.00,29.57,163800,29.57 +NASDAQ,PGNX,2005-11-18,26.87,26.90,26.25,26.65,263700,26.65 +NASDAQ,PGNX,2005-10-17,22.74,22.90,21.87,22.12,105200,22.12 +NASDAQ,PGNX,2005-07-25,23.23,23.24,22.19,22.42,136300,22.42 +NASDAQ,PGNX,2004-10-22,14.10,14.92,14.10,14.59,122400,14.59 +NASDAQ,PGNX,2004-10-08,14.05,14.05,13.41,13.52,59500,13.52 +NASDAQ,PGNX,2004-08-31,10.29,10.56,9.83,10.56,40300,10.56 +NASDAQ,PGNX,2004-06-21,15.80,16.00,15.70,15.86,50800,15.86 +NASDAQ,PGNX,2003-07-01,15.00,15.15,14.57,15.00,101500,15.00 +NASDAQ,PGNX,2003-02-28,5.53,5.60,5.26,5.40,32100,5.40 +NASDAQ,PGNX,2002-06-12,13.30,13.30,12.75,13.03,32000,13.03 +NASDAQ,PGNX,2000-11-02,23.88,26.92,23.88,26.50,56000,26.50 +NASDAQ,PGNX,2000-10-31,21.25,24.62,20.50,24.62,65800,24.62 +NASDAQ,PGNX,2000-07-10,17.62,25.00,17.50,23.50,1775800,23.50 +NASDAQ,PGNX,1999-12-14,29.72,29.75,28.75,29.00,28900,29.00 +NASDAQ,PGNX,1999-05-10,13.31,13.37,13.00,13.37,4000,13.37 +NASDAQ,PGNX,1999-03-12,12.38,12.38,11.94,12.13,24300,12.13 +NASDAQ,PENN,2009-11-17,28.51,28.93,28.12,28.93,554700,28.93 +NASDAQ,PENN,2009-10-20,27.39,27.76,27.12,27.35,2153600,27.35 +NASDAQ,PENN,2009-05-11,31.99,33.19,31.03,32.46,542500,32.46 +NASDAQ,PENN,2009-01-21,18.44,19.08,17.71,18.65,725900,18.65 +NASDAQ,PENN,2008-10-31,18.37,20.76,18.03,19.26,1587600,19.26 +NASDAQ,PENN,2008-08-28,32.20,34.01,31.80,33.58,767700,33.58 +NASDAQ,PENN,2007-09-25,58.51,58.91,57.59,58.45,929600,58.45 +NASDAQ,PENN,2007-05-08,48.53,49.36,48.22,48.65,410200,48.65 +NASDAQ,PENN,2007-02-16,44.92,46.75,44.85,45.23,1802900,45.23 +NASDAQ,PENN,2007-01-26,43.59,43.66,42.80,43.29,723800,43.29 +NASDAQ,PENN,2006-11-13,37.33,37.73,37.30,37.51,561500,37.51 +NASDAQ,PENN,2006-01-20,31.97,32.03,31.38,31.46,446400,31.46 +NASDAQ,PENN,2005-10-19,26.40,27.62,25.53,27.15,3478000,27.15 +NASDAQ,PENN,2003-12-02,23.87,23.87,23.37,23.38,534000,11.69 +NASDAQ,PENN,2003-08-25,22.14,22.33,21.82,21.91,729200,10.95 +NASDAQ,PENN,2003-03-21,19.26,19.42,19.00,19.25,934800,9.62 +NASDAQ,PENN,2002-09-17,20.50,20.68,19.15,19.42,792000,9.71 +NASDAQ,PENN,2002-07-22,14.25,14.45,12.77,12.96,727400,6.48 +NASDAQ,PENN,2002-06-04,33.54,33.64,31.76,32.00,746000,8.00 +NASDAQ,PENN,2001-09-05,18.25,18.31,17.90,18.25,321200,4.56 +NASDAQ,PENN,2001-08-28,18.50,18.55,18.00,18.45,206400,4.61 +NASDAQ,PENN,2001-02-27,14.62,14.75,14.00,14.75,67200,3.69 +NASDAQ,PENN,2001-01-11,10.00,12.62,10.00,11.88,211200,2.97 +NASDAQ,PENN,2001-01-03,10.34,10.34,9.44,10.00,222400,2.50 +NASDAQ,PENN,2000-11-08,17.06,17.12,16.94,17.00,74400,4.25 +NASDAQ,PENN,2000-09-29,15.06,15.38,14.94,15.22,116000,3.80 +NASDAQ,PENN,1998-08-06,6.75,6.75,6.44,6.44,101600,1.61 +NASDAQ,PENN,1998-04-03,11.38,11.38,11.00,11.06,156000,2.77 +NASDAQ,PENN,1997-10-20,17.12,17.62,16.88,17.50,105600,4.38 +NASDAQ,PENN,1997-09-03,18.62,18.62,18.12,18.50,28000,4.62 +NASDAQ,PENN,1997-05-30,18.25,18.25,17.50,18.00,50000,4.50 +NASDAQ,PENN,1997-04-01,16.75,16.75,15.75,16.50,52400,4.12 +NASDAQ,PENN,1997-02-27,16.50,16.50,15.50,15.50,83200,3.88 +NASDAQ,PENN,1997-01-17,17.00,17.00,16.00,16.75,91200,4.19 +NASDAQ,PENN,1996-08-08,20.50,21.25,19.75,19.75,37600,2.47 +NASDAQ,PENN,1996-02-09,14.00,14.25,13.62,14.00,230400,1.17 +NASDAQ,PENN,1995-07-05,13.50,15.25,13.44,15.13,1516800,1.26 +NASDAQ,PENN,1995-03-17,8.38,8.62,8.31,8.38,154800,0.70 +NASDAQ,PENN,1994-10-18,7.50,7.50,7.37,7.37,38400,0.61 +NASDAQ,PENN,1994-09-02,8.87,8.87,7.75,8.25,163200,0.69 +NASDAQ,PENN,1994-09-01,9.25,9.25,8.50,8.67,134400,0.72 +NASDAQ,PENN,1994-08-05,8.38,8.38,7.75,7.75,90000,0.65 +NASDAQ,PONE,2009-06-08,2.91,2.91,2.75,2.76,23300,2.76 +NASDAQ,PONE,2008-04-25,8.96,9.10,8.86,9.10,5100,9.10 +NASDAQ,PONE,2008-01-15,12.10,12.50,11.20,11.74,14300,11.74 +NASDAQ,PONE,2007-10-25,12.19,13.99,12.19,13.25,9700,13.25 +NASDAQ,PONE,2007-08-20,13.09,13.28,12.72,13.28,15700,13.28 +NASDAQ,PONE,2007-01-22,12.48,12.48,12.48,12.48,200,12.48 +NASDAQ,PONE,2006-08-30,13.25,13.25,13.25,13.25,200,13.25 +NASDAQ,PONE,2006-07-06,14.50,14.50,14.50,14.50,000,14.50 +NASDAQ,PONE,2006-04-25,17.50,17.50,17.50,17.50,000,14.43 +NASDAQ,PONE,2005-06-01,19.00,19.00,19.00,19.00,300,15.66 +NASDAQ,PRAA,2010-01-12,49.74,50.20,48.60,48.80,97700,48.80 +NASDAQ,PRAA,2009-07-14,38.98,39.06,37.99,38.05,61400,38.05 +NASDAQ,PRAA,2009-03-16,23.27,23.66,22.33,22.43,114300,22.43 +NASDAQ,PRAA,2008-10-08,37.69,40.86,36.40,36.50,168200,36.50 +NASDAQ,PRAA,2008-09-09,43.28,44.26,41.85,41.95,148100,41.95 +NASDAQ,PRAA,2008-05-19,46.08,46.67,44.09,44.21,150100,44.21 +NASDAQ,PRAA,2007-10-15,51.60,52.06,50.21,50.47,168900,50.47 +NASDAQ,PRAA,2006-11-09,47.05,47.41,46.31,46.91,163500,46.05 +NASDAQ,PRAA,2006-05-15,45.66,46.25,45.26,45.62,149100,44.78 +NASDAQ,PRAA,2006-04-07,45.45,45.74,44.85,44.93,105800,44.11 +NASDAQ,PRAA,2005-12-01,38.61,39.62,38.50,39.21,263500,38.49 +NASDAQ,PRAA,2005-03-29,34.56,34.88,33.55,33.98,179900,33.36 +NASDAQ,PRAA,2004-10-12,32.34,32.80,32.00,32.48,124600,31.89 +NASDAQ,PRAA,2004-10-06,32.74,32.75,31.90,32.20,190000,31.61 +NASDAQ,PRAA,2004-04-13,29.03,29.26,28.24,28.46,83400,27.94 +NASDAQ,PRAA,2003-11-28,27.76,28.16,27.55,27.55,25600,27.05 +NASDAQ,PRAA,2003-06-16,30.45,32.00,30.29,31.83,270100,31.25 +NASDAQ,PRAA,2003-04-01,22.77,23.60,22.07,23.00,93800,22.58 +NASDAQ,PTEN,2009-06-17,13.01,13.12,12.31,12.61,7397200,12.53 +NASDAQ,PTEN,2009-05-13,14.01,14.04,13.00,13.15,7690900,13.02 +NASDAQ,PTEN,2008-09-16,19.35,21.08,19.09,21.01,7721800,20.36 +NASDAQ,PTEN,2008-01-15,20.39,20.47,20.02,20.07,5222900,19.11 +NASDAQ,PTEN,2007-05-16,25.77,25.80,25.30,25.60,2808100,23.99 +NASDAQ,PTEN,2007-04-30,25.10,25.34,24.38,24.39,3521300,22.85 +NASDAQ,PTEN,2006-10-02,23.80,23.80,22.38,22.40,4384100,20.85 +NASDAQ,PTEN,2004-11-08,19.22,19.22,18.37,18.43,2730200,16.91 +NASDAQ,PTEN,2004-10-13,18.93,18.93,17.85,18.49,4459300,16.96 +NASDAQ,PTEN,2004-03-16,35.96,36.00,35.07,35.41,1592000,16.20 +NASDAQ,PTEN,2004-02-05,35.12,35.40,34.03,34.09,2455600,15.60 +NASDAQ,PTEN,2004-01-22,35.13,35.39,33.94,34.15,3471200,15.62 +NASDAQ,PTEN,2004-01-02,32.86,33.32,32.42,32.95,2000600,15.08 +NASDAQ,PTEN,2003-06-18,32.45,33.06,32.04,32.50,3590400,14.87 +NASDAQ,PTEN,2003-06-05,36.06,36.10,35.38,35.69,3601000,16.33 +NASDAQ,PTEN,2003-04-09,32.22,32.72,32.07,32.52,1583200,14.88 +NASDAQ,PTEN,2002-07-29,22.75,23.90,22.71,23.59,2501400,10.79 +NASDAQ,PTEN,2002-05-08,32.17,33.57,32.17,33.56,2287600,15.35 +NASDAQ,PTEN,2001-08-31,13.95,14.34,13.73,14.05,2797000,6.43 +NASDAQ,PTEN,2001-03-01,35.28,36.50,35.25,36.25,986800,16.59 +NASDAQ,PTEN,2000-02-17,17.88,18.38,17.75,18.06,1370800,8.26 +NASDAQ,PTEN,1999-12-22,12.34,12.38,11.31,11.38,556400,5.20 +NASDAQ,PTEN,1999-11-15,14.84,15.62,14.62,15.56,1451800,7.12 +NASDAQ,PTEN,1999-08-27,12.50,13.25,12.50,12.75,909400,5.83 +NASDAQ,PTEN,1999-08-23,13.75,14.19,13.62,14.00,1976600,6.41 +NASDAQ,PTEN,1998-11-05,6.31,6.38,6.00,6.13,1322400,2.80 +NASDAQ,PTEN,1998-10-15,5.06,5.44,4.88,5.38,834400,2.46 +NASDAQ,PTEN,1998-02-23,10.12,10.12,9.31,9.72,2029200,4.45 +NASDAQ,PTEN,1997-11-11,56.00,58.25,55.00,55.69,808400,12.74 +NASDAQ,PTEN,1996-03-08,12.50,12.75,12.50,12.50,107200,1.43 +NASDAQ,PTEN,1995-03-22,7.50,7.50,7.25,7.25,92000,0.83 +NASDAQ,PTEN,1994-10-18,6.75,7.25,6.75,7.25,8000,0.83 +NASDAQ,PTEN,1994-03-10,6.50,6.50,6.50,6.50,55200,0.74 +NASDAQ,PLXT,2009-10-14,3.28,3.45,3.26,3.43,137600,3.43 +NASDAQ,PLXT,2009-08-13,3.38,3.38,3.23,3.23,58200,3.23 +NASDAQ,PLXT,2006-11-16,14.99,15.03,14.77,14.80,647200,14.80 +NASDAQ,PLXT,2005-09-07,9.30,9.39,9.05,9.26,56000,9.26 +NASDAQ,PLXT,2005-07-19,9.89,10.05,9.71,9.82,216300,9.82 +NASDAQ,PLXT,2005-04-14,10.21,10.31,9.98,10.12,156900,10.12 +NASDAQ,PLXT,2004-11-19,9.55,9.76,9.25,9.33,92900,9.33 +NASDAQ,PLXT,2004-10-07,8.64,8.64,8.44,8.45,288100,8.45 +NASDAQ,PLXT,2004-04-14,11.80,11.95,11.60,11.66,241600,11.66 +NASDAQ,PLXT,2004-03-31,10.77,10.99,10.67,10.77,272500,10.77 +NASDAQ,PLXT,2003-05-07,3.37,3.37,3.19,3.25,199400,3.25 +NASDAQ,PLXT,2002-06-18,4.94,5.25,4.94,5.19,128000,5.19 +NASDAQ,PLXT,2002-03-05,15.71,16.56,15.60,16.29,239600,16.29 +NASDAQ,PLXT,2002-01-18,12.65,12.90,12.49,12.87,235600,12.87 +NASDAQ,PLXT,2001-11-12,11.89,12.49,11.66,12.25,470200,12.25 +NASDAQ,PLXT,2001-08-30,8.31,8.68,7.71,8.06,38500,8.06 +NASDAQ,PLXT,2001-07-11,7.28,7.35,7.20,7.25,55500,7.25 +NASDAQ,PLXT,2001-05-09,6.17,6.18,5.95,6.01,114600,6.01 +NASDAQ,PLXT,2001-02-26,6.75,6.77,6.38,6.50,85400,6.50 +NASDAQ,PLXT,2000-10-17,20.06,20.25,18.75,18.94,191300,18.94 +NASDAQ,PLXT,2000-06-19,34.56,35.88,34.38,35.69,476400,35.69 +NASDAQ,PLXT,2000-05-15,27.31,28.25,25.63,28.25,379000,28.25 +NASDAQ,PLXT,2000-05-02,34.00,34.25,30.00,30.06,192300,30.06 +NASDAQ,PLXT,1999-07-27,23.44,24.25,23.00,23.69,355600,23.69 +NASDAQ,PLXT,1999-07-14,37.00,38.00,36.81,37.25,127700,37.25 +NASDAQ,PLXT,1999-07-01,46.00,46.00,38.25,39.56,260500,39.56 +NASDAQ,PLXT,1999-06-29,36.00,39.62,35.62,37.63,117000,37.63 +NASDAQ,PLXT,1999-06-15,31.12,31.63,26.56,28.25,325400,28.25 +NASDAQ,PLXT,1999-06-11,24.75,27.75,24.06,26.38,543700,26.38 +NASDAQ,PLXT,1999-05-21,20.25,20.50,19.00,19.56,52600,19.56 +NASDAQ,PGC,2009-12-04,12.26,12.26,11.87,12.05,21600,11.99 +NASDAQ,PGC,2009-08-19,17.45,18.02,17.21,18.02,6900,17.87 +NASDAQ,PGC,2009-06-08,18.47,18.80,17.89,18.06,10100,17.02 +NASDAQ,PGC,2008-10-20,32.76,32.76,28.50,32.49,8300,30.17 +NASDAQ,PGC,2008-07-22,26.98,27.05,25.75,27.05,21200,25.00 +NASDAQ,PGC,2008-05-30,27.95,27.95,26.10,27.85,6000,25.56 +NASDAQ,PGC,2008-01-08,24.32,24.50,24.32,24.50,2300,22.34 +NASDAQ,PGC,2007-10-29,25.79,26.00,25.60,25.60,1500,23.19 +NASDAQ,PGC,2006-08-04,24.65,24.80,24.58,24.75,2200,21.79 +NASDAQ,PGC,2005-11-11,28.50,28.60,28.35,28.60,7600,24.77 +NASDAQ,PGC,2005-11-03,28.35,28.44,28.17,28.20,7200,24.42 +NASDAQ,PGC,2005-07-20,27.97,28.00,27.86,27.92,4900,24.06 +NASDAQ,PGC,2004-11-02,31.18,31.90,31.15,31.16,9100,26.54 +NASDAQ,PGC,2004-08-24,30.67,30.90,30.49,30.64,2600,15.80 +NASDAQ,PGC,2004-02-02,33.30,34.20,33.00,33.81,2000,17.33 +NASDAQ,PGC,2003-10-31,32.00,32.90,32.00,32.05,5600,16.38 +NASDAQ,PGC,2003-08-05,35.10,35.10,34.77,34.77,8700,16.10 +NASDAQ,PGC,2002-03-06,40.25,40.50,40.00,40.25,2500,9.16 +NASDAQ,PGC,2002-01-29,36.25,36.75,36.25,36.75,5600,8.36 +NASDAQ,PGC,2002-01-15,36.50,36.50,36.50,36.50,7700,8.31 +NASDAQ,PGC,2001-12-19,36.75,36.75,36.75,36.75,200,8.33 +NASDAQ,PGC,2001-12-10,36.75,36.75,36.75,36.75,000,8.33 +NASDAQ,PGC,2001-11-06,38.25,38.25,38.00,38.00,1000,8.61 +NASDAQ,PGC,2001-08-07,39.25,39.25,39.25,39.25,000,8.05 +NASDAQ,PGC,2001-05-17,36.00,36.00,36.00,36.00,5900,7.36 +NASDAQ,PGC,2000-12-20,43.25,43.25,43.25,43.25,000,8.78 +NASDAQ,PGC,2000-10-02,36.91,36.91,36.91,36.91,000,7.50 +NASDAQ,PGC,2000-05-16,38.25,38.25,38.25,38.25,000,7.40 +NASDAQ,PGC,2000-03-14,40.88,40.88,40.88,40.88,800,7.91 +NASDAQ,PGC,1999-11-01,47.75,47.75,47.75,47.75,000,9.21 +NASDAQ,PFBI,2008-12-30,7.50,7.50,6.25,6.97,20400,6.49 +NASDAQ,PFBI,2008-10-24,8.20,8.20,8.20,8.20,000,7.52 +NASDAQ,PFBI,2008-02-28,12.35,12.35,11.76,11.99,19800,10.67 +NASDAQ,PFBI,2007-11-09,12.75,13.18,12.75,13.18,2400,11.64 +NASDAQ,PFBI,2007-06-05,15.54,15.55,15.50,15.50,5200,13.50 +NASDAQ,PFBI,2006-06-01,15.44,15.94,15.43,15.50,10000,13.33 +NASDAQ,PFBI,2006-05-19,15.00,15.68,15.00,15.50,7300,13.33 +NASDAQ,PFBI,2005-09-16,13.85,13.85,13.50,13.50,1100,11.61 +NASDAQ,PFBI,2005-04-29,10.20,10.20,10.20,10.20,200,8.77 +NASDAQ,PFBI,2005-04-14,11.05,11.05,10.55,10.55,1900,9.07 +NASDAQ,PFBI,2005-03-28,11.05,11.05,11.05,11.05,1200,9.50 +NASDAQ,PFBI,2005-01-28,11.20,11.20,11.18,11.18,300,9.61 +NASDAQ,PFBI,2004-08-05,9.75,9.80,9.72,9.80,11600,8.43 +NASDAQ,PFBI,2004-06-03,9.15,9.25,9.15,9.25,1200,7.95 +NASDAQ,PFBI,2003-10-21,8.73,8.81,8.73,8.80,6700,7.57 +NASDAQ,PFBI,2003-10-07,8.80,8.80,8.67,8.77,14800,7.54 +NASDAQ,PFBI,2003-09-12,9.07,9.17,9.03,9.05,11800,7.78 +NASDAQ,PFBI,2003-08-20,9.05,9.05,8.90,8.90,5500,7.65 +NASDAQ,PFBI,2002-07-23,7.24,7.24,6.91,6.91,900,5.94 +NASDAQ,PFBI,2002-07-09,8.29,8.35,8.15,8.35,7200,7.18 +NASDAQ,PFBI,2001-11-06,8.50,8.50,8.50,8.50,000,7.31 +NASDAQ,PFBI,2001-03-12,6.62,6.62,6.38,6.38,3700,5.48 +NASDAQ,PFBI,2000-11-16,5.88,6.25,5.88,6.12,11300,5.27 +NASDAQ,PFBI,2000-09-21,5.19,5.19,5.19,5.19,1000,4.46 +NASDAQ,PFBI,1998-08-25,17.38,17.96,17.38,17.61,72400,13.21 +NASDAQ,PFBI,1998-05-05,20.16,20.39,19.93,20.39,5000,15.18 +NASDAQ,PFBI,1998-03-23,20.16,20.39,19.93,20.39,6600,15.18 +NASDAQ,PFBI,1998-01-29,21.78,22.24,21.78,22.24,1300,16.44 +NASDAQ,PFBI,1997-04-02,13.67,14.13,13.67,14.13,3400,10.22 +NASDAQ,PFBI,1997-03-21,13.79,13.79,13.79,13.79,600,9.96 +NASDAQ,PFBI,1997-01-21,12.98,13.21,12.63,12.77,3700,9.15 +NASDAQ,PCLN,2010-01-27,203.66,208.49,203.18,207.52,676800,207.52 +NASDAQ,PCLN,2009-10-23,178.70,180.46,175.81,177.14,1001500,177.14 +NASDAQ,PCLN,2009-08-18,145.05,146.99,144.00,146.62,870900,146.62 +NASDAQ,PCLN,2009-03-03,83.27,84.88,82.10,82.65,1198900,82.65 +NASDAQ,PCLN,2009-02-05,69.84,73.38,68.62,72.67,1782100,72.67 +NASDAQ,PCLN,2007-07-19,68.68,70.11,68.62,70.01,592100,70.01 +NASDAQ,PCLN,2007-05-02,56.92,57.48,56.24,56.46,615800,56.46 +NASDAQ,PCLN,2007-04-05,54.51,54.85,54.31,54.54,379100,54.54 +NASDAQ,PCLN,2007-02-20,51.87,53.89,51.67,53.50,1757900,53.50 +NASDAQ,PCLN,2007-01-12,44.37,44.70,44.16,44.50,426100,44.50 +NASDAQ,PCLN,2006-11-15,40.52,40.99,39.99,40.18,858200,40.18 +NASDAQ,PCLN,2006-10-26,41.18,41.25,40.37,40.65,600300,40.65 +NASDAQ,PCLN,2006-07-11,28.65,28.84,28.01,28.82,688700,28.82 +NASDAQ,PCLN,2005-01-21,23.38,23.49,22.77,22.99,1182100,22.99 +NASDAQ,PCLN,2004-06-28,27.23,27.83,26.70,26.74,1111500,26.74 +NASDAQ,PCLN,2004-03-25,23.75,24.76,23.73,24.69,1168800,24.69 +NASDAQ,PCLN,2004-03-09,24.20,24.20,22.65,22.79,705700,22.79 +NASDAQ,PCLN,2003-11-04,28.82,30.10,28.75,29.25,2485400,29.25 +NASDAQ,PCLN,2003-09-26,28.22,29.50,27.44,28.03,1075900,28.03 +NASDAQ,PCLN,2003-06-26,23.44,23.95,23.24,23.24,218800,23.24 +NASDAQ,PCLN,2003-05-23,3.87,4.27,3.73,4.26,13656200,25.56 +NASDAQ,PCLN,2003-05-15,3.27,3.30,3.10,3.19,1884700,19.14 +NASDAQ,PCLN,2003-02-28,1.31,1.34,1.28,1.32,523500,7.92 +NASDAQ,PCLN,2002-05-16,4.16,4.16,4.00,4.10,1364700,24.60 +NASDAQ,PCLN,2002-05-14,4.32,4.51,4.32,4.38,1383500,26.28 +NASDAQ,PCLN,2001-11-07,4.38,4.59,4.37,4.50,1927300,27.00 +NASDAQ,PCLN,2001-06-21,7.31,7.45,7.14,7.44,3151400,44.64 +NASDAQ,PCLN,2001-06-14,7.70,8.00,7.31,7.91,5795300,47.46 +NASDAQ,PCLN,2001-02-01,2.81,2.91,2.59,2.84,1214000,17.06 +NASDAQ,PCLN,2000-08-24,25.94,28.00,25.88,27.13,4713700,162.75 +NASDAQ,PCLN,2000-07-21,40.50,41.88,39.50,40.06,2423500,240.38 +NASDAQ,PCLN,2000-06-28,40.00,41.13,39.50,40.19,1618900,241.13 +NASDAQ,PCLN,2000-03-06,75.50,93.00,75.38,90.19,15098700,541.14 +NASDAQ,PCLN,1999-10-27,67.44,67.88,64.50,66.75,867600,400.51 +NASDAQ,PCLN,1999-04-29,115.06,138.88,115.00,137.81,4331500,826.89 +NASDAQ,PZZ,2009-02-13,2.45,2.45,2.35,2.45,5400,2.45 +NASDAQ,PZZ,2009-01-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,PZZ,2009-01-05,2.35,2.35,2.35,2.35,1000,2.35 +NASDAQ,PVFC,2009-12-22,1.98,1.98,1.86,1.88,9300,1.88 +NASDAQ,PVFC,2009-11-06,2.06,2.06,1.90,2.01,7200,2.01 +NASDAQ,PVFC,2009-06-25,2.09,2.09,2.09,2.09,100,2.09 +NASDAQ,PVFC,2008-05-28,9.40,10.38,9.07,9.85,12400,9.82 +NASDAQ,PVFC,2008-03-13,9.92,9.99,9.92,9.99,200,9.88 +NASDAQ,PVFC,2007-07-24,12.57,12.74,12.57,12.73,3400,12.38 +NASDAQ,PVFC,2006-03-03,10.43,10.43,10.10,10.20,7400,9.57 +NASDAQ,PVFC,2005-08-04,14.17,14.17,14.17,14.17,200,11.85 +NASDAQ,PVFC,2004-09-17,14.25,14.63,14.25,14.63,900,11.97 +NASDAQ,PVFC,2004-01-07,16.02,16.02,16.02,16.02,700,11.75 +NASDAQ,PVFC,2003-11-17,15.40,15.55,15.40,15.55,4600,11.40 +NASDAQ,PVFC,2003-10-17,15.47,15.47,14.76,14.90,7600,10.87 +NASDAQ,PVFC,2003-09-12,14.85,15.00,14.74,14.90,8100,10.87 +NASDAQ,PVFC,2002-12-02,12.34,12.38,12.34,12.37,1600,8.07 +NASDAQ,PVFC,2002-11-11,11.01,11.14,11.00,11.00,9500,7.18 +NASDAQ,PVFC,2002-09-16,10.94,10.94,10.94,10.94,000,7.09 +NASDAQ,PVFC,2002-03-18,11.00,11.00,11.00,11.00,7000,6.40 +NASDAQ,PVFC,2001-07-31,14.40,14.40,13.75,13.75,10300,7.17 +NASDAQ,PVFC,2001-04-25,9.76,9.76,9.76,9.76,000,5.06 +NASDAQ,PVFC,2000-12-29,9.50,9.56,9.25,9.50,21500,4.85 +NASDAQ,PVFC,2000-07-12,9.50,9.50,9.50,9.50,000,4.34 +NASDAQ,PVFC,2000-05-01,9.25,10.00,9.25,9.88,19400,4.51 +NASDAQ,PVFC,1999-12-31,11.38,11.38,11.38,11.38,000,5.12 +NASDAQ,PVFC,1999-12-17,11.75,11.75,10.63,10.63,24600,4.78 +NASDAQ,PVFC,1999-10-13,12.38,12.50,12.38,12.38,3500,5.57 +NASDAQ,PVFC,1999-07-26,14.25,14.25,14.25,14.25,600,5.79 +NASDAQ,PVFC,1999-04-06,12.50,12.50,12.50,12.50,000,5.08 +NASDAQ,PVFC,1999-01-28,12.13,12.13,12.13,12.13,2300,4.93 +NASDAQ,PVFC,1998-08-06,25.25,25.25,25.25,25.25,3500,6.84 +NASDAQ,PVFC,1997-07-24,19.75,19.75,19.75,19.75,10000,4.86 +NASDAQ,PVFC,1997-02-26,16.75,16.75,16.50,16.50,25100,4.06 +NASDAQ,PVFC,1996-11-14,14.50,15.25,14.50,15.25,30600,3.75 +NASDAQ,PVFC,1996-06-28,19.00,19.00,19.00,19.00,1000,3.12 +NASDAQ,PVFC,1996-04-17,20.00,20.00,20.00,20.00,11100,3.28 +NASDAQ,PVFC,1995-09-28,14.25,14.25,14.25,14.25,000,2.34 +NASDAQ,PVFC,1995-03-06,13.00,13.00,13.00,13.00,000,1.92 +NASDAQ,PVFC,1994-11-25,14.00,14.00,14.00,14.00,000,2.07 +NASDAQ,PVFC,1994-05-26,15.75,15.75,15.75,15.75,5800,1.55 +NASDAQ,PVFC,1994-02-07,16.25,16.25,16.25,16.25,000,1.60 +NASDAQ,PVFC,1993-11-23,17.25,17.25,17.25,17.25,000,1.70 +NASDAQ,PVFC,1993-11-16,16.00,16.00,16.00,16.00,000,1.58 +NASDAQ,PVFC,1993-09-03,15.00,15.00,15.00,15.00,1400,1.48 +NASDAQ,PARS,2009-10-06,0.16,0.18,0.16,0.16,19700,0.16 +NASDAQ,PARS,2009-09-04,0.45,0.47,0.42,0.47,86600,0.47 +NASDAQ,PARS,2009-04-29,0.10,0.10,0.09,0.09,172700,0.09 +NASDAQ,PARS,2008-12-29,0.08,0.10,0.08,0.09,79700,0.09 +NASDAQ,PARS,2008-12-05,0.10,0.11,0.09,0.11,2200,0.11 +NASDAQ,PARS,2008-11-19,0.13,0.15,0.13,0.13,5500,0.13 +NASDAQ,PARS,2008-01-25,0.32,0.35,0.32,0.32,8300,0.32 +NASDAQ,PARS,2007-04-25,1.76,1.76,1.59,1.60,507400,1.60 +NASDAQ,PARS,2007-01-05,1.85,1.85,1.81,1.82,39200,1.82 +NASDAQ,PARS,2006-11-06,1.95,2.04,1.95,1.98,56900,1.98 +NASDAQ,PARS,2006-08-22,1.69,1.70,1.68,1.69,27500,1.69 +NASDAQ,PARS,2006-06-01,2.30,2.44,2.30,2.41,101800,2.41 +NASDAQ,PARS,2006-01-04,2.00,2.06,2.00,2.04,104600,2.04 +NASDAQ,PARS,2004-02-17,4.29,4.29,4.05,4.13,130300,20.65 +NASDAQ,PARS,2003-12-26,3.62,3.65,3.43,3.45,60200,17.25 +NASDAQ,PARS,2003-09-16,1.95,1.98,1.92,1.93,30100,9.65 +NASDAQ,PARS,2003-07-30,1.85,1.85,1.79,1.81,61900,9.05 +NASDAQ,PARS,2002-10-17,1.13,1.13,1.02,1.09,9100,5.45 +NASDAQ,PARS,2002-07-29,1.22,1.25,1.15,1.18,63200,5.90 +NASDAQ,PARS,2002-07-03,0.97,1.00,0.95,0.98,30000,4.90 +NASDAQ,PARS,2001-01-10,1.81,2.13,1.75,2.03,139100,10.16 +NASDAQ,PARS,1999-09-27,1.31,1.37,1.25,1.34,16300,6.72 +NASDAQ,PARS,1999-08-24,1.53,1.55,1.37,1.44,36800,7.19 +NASDAQ,PARS,1998-11-11,2.12,2.22,1.97,2.00,63500,10.00 +NASDAQ,PARS,1997-11-14,2.31,2.47,2.12,2.31,74300,11.56 +NASDAQ,PARS,1997-09-24,2.38,2.44,2.34,2.41,78400,12.03 +NASDAQ,PARS,1997-07-15,1.63,1.63,1.50,1.59,19300,7.97 +NASDAQ,PARS,1997-05-29,1.37,1.41,1.34,1.41,61300,7.03 +NASDAQ,PARS,1997-04-14,1.16,1.19,1.13,1.16,35300,5.78 +NASDAQ,PARS,1996-10-29,1.44,1.47,1.41,1.44,14200,7.19 +NASDAQ,PARS,1996-07-25,1.50,1.63,1.50,1.56,8700,7.81 +NASDAQ,PARS,1996-06-18,2.03,2.03,1.91,1.91,74000,9.53 +NASDAQ,PARS,1996-05-15,2.63,2.69,2.38,2.38,80000,11.88 +NASDAQ,PARS,1995-04-04,0.88,0.94,0.84,0.88,31600,4.38 +NASDAQ,PARS,1995-02-16,0.75,0.75,0.69,0.75,13700,3.75 +NASDAQ,PARS,1994-10-25,1.69,1.81,1.69,1.75,13000,8.75 +NASDAQ,PARS,1994-02-03,6.88,7.00,6.75,6.78,5900,33.91 +NASDAQ,PARS,1993-12-06,7.88,7.88,7.88,7.88,200,39.38 +NASDAQ,POLXF,2010-01-06,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,POLXF,2009-07-22,0.37,0.37,0.37,0.37,000,0.37 +NASDAQ,POLXF,2009-03-16,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,POLXF,2008-12-29,0.20,0.20,0.20,0.20,1000,0.20 +NASDAQ,POLXF,2008-12-01,0.40,0.40,0.40,0.40,500,0.40 +NASDAQ,POLXF,2008-08-04,0.76,0.88,0.69,0.69,2600,0.69 +NASDAQ,POLXF,2008-05-20,0.66,0.71,0.65,0.71,1900,0.71 +NASDAQ,POLXF,2008-05-08,0.52,0.67,0.52,0.67,300,0.67 +NASDAQ,POLXF,2007-11-21,1.12,1.12,1.04,1.04,9100,1.04 +NASDAQ,POLXF,2007-03-13,2.10,3.01,2.10,2.77,65100,2.77 +NASDAQ,POLXF,2007-01-26,6.67,6.67,6.66,6.66,500,6.66 +NASDAQ,POLXF,2006-09-25,8.75,8.75,8.75,8.75,1800,8.75 +NASDAQ,POLXF,2006-01-24,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,POLXF,2005-10-17,5.35,5.35,5.35,5.35,000,5.35 +NASDAQ,POLXF,2005-08-03,4.38,4.38,4.38,4.38,000,4.38 +NASDAQ,POLXF,2005-07-01,4.90,5.06,4.90,4.97,2600,4.97 +NASDAQ,POLXF,2005-02-18,6.44,6.62,6.25,6.45,1900,6.45 +NASDAQ,POLXF,2004-06-14,6.91,6.91,6.70,6.70,700,6.70 +NASDAQ,POLXF,2004-04-14,8.21,8.21,8.05,8.05,2100,8.05 +NASDAQ,POLXF,2003-10-30,5.52,5.70,5.51,5.70,1900,5.70 +NASDAQ,POLXF,2003-10-21,4.95,4.97,4.90,4.97,2700,4.97 +NASDAQ,POLXF,2003-09-02,3.99,3.99,3.74,3.99,5500,3.99 +NASDAQ,POLXF,2003-08-18,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,POLXF,2003-04-01,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,POLXF,2002-08-01,1.96,2.05,1.96,2.05,2200,2.05 +NASDAQ,POLXF,2001-11-16,2.33,2.60,2.33,2.60,1800,2.60 +NASDAQ,POLXF,2000-10-16,5.38,5.38,4.50,4.97,4200,4.97 +NASDAQ,POLXF,2000-09-11,5.62,5.62,5.62,5.62,1200,5.62 +NASDAQ,POLXF,2000-03-03,8.00,8.47,8.00,8.25,12200,8.25 +NASDAQ,POLXF,1999-11-18,3.30,3.88,3.30,3.38,13200,3.38 +NASDAQ,POLXF,1998-12-07,3.38,3.56,3.06,3.06,3900,3.06 +NASDAQ,POLXF,1998-09-09,2.62,2.75,2.62,2.62,6300,2.62 +NASDAQ,POLXF,1998-06-24,3.81,3.81,3.81,3.81,1200,3.81 +NASDAQ,POLXF,1997-11-17,8.87,9.13,8.87,9.13,8800,9.13 +NASDAQ,POLXF,1997-01-06,0.81,0.88,0.81,0.81,2800,8.12 +NASDAQ,POLXF,1996-12-18,0.75,0.81,0.72,0.72,3700,7.19 +NASDAQ,POLXF,1996-05-02,1.00,1.09,0.97,0.97,6300,9.69 +NASDAQ,POLXF,1996-03-20,1.06,1.13,1.03,1.03,6700,10.31 +NASDAQ,POLXF,1996-01-29,0.97,1.03,0.88,1.03,13800,10.31 +NASDAQ,PSAU,2009-11-30,40.25,40.98,40.13,40.70,29200,40.60 +NASDAQ,PSAU,2009-07-08,28.50,28.64,26.84,26.94,10500,26.87 +NASDAQ,PSAU,2008-10-29,16.41,16.45,16.41,16.45,500,16.41 +NASDAQ,PNQI,2009-12-01,25.24,25.38,25.09,25.33,18800,25.33 +NASDAQ,PEBO,2010-01-25,10.81,10.96,10.60,10.61,22900,10.61 +NASDAQ,PEBO,2009-04-29,16.46,17.38,16.25,17.19,35100,16.68 +NASDAQ,PEBO,2008-09-08,21.25,22.24,20.42,21.93,20200,20.22 +NASDAQ,PEBO,2008-07-15,18.33,19.50,17.33,18.34,37600,16.91 +NASDAQ,PEBO,2008-04-04,24.37,24.37,23.75,23.77,8200,21.69 +NASDAQ,PEBO,2007-10-12,26.34,27.46,26.34,27.37,7200,24.51 +NASDAQ,PEBO,2007-05-31,27.52,27.61,27.19,27.61,22800,24.31 +NASDAQ,PEBO,2007-01-23,27.70,28.18,27.70,28.10,9000,24.54 +NASDAQ,PEBO,2006-05-09,30.84,30.90,30.52,30.64,12200,26.18 +NASDAQ,PEBO,2005-11-29,28.56,29.12,28.14,28.68,12600,24.17 +NASDAQ,PEBO,2005-03-15,27.35,27.47,26.82,26.82,20200,22.29 +NASDAQ,PEBO,2003-06-10,25.51,25.51,24.57,25.00,31600,18.76 +NASDAQ,PEBO,2003-04-21,22.91,23.20,22.91,23.20,20200,17.41 +NASDAQ,PEBO,2003-04-16,22.15,22.25,22.15,22.20,12800,16.66 +NASDAQ,PEBO,2002-08-21,29.65,29.80,29.01,29.80,6300,21.95 +NASDAQ,PEBO,2002-06-17,26.35,27.25,25.86,26.60,8900,19.60 +NASDAQ,PEBO,2002-05-29,27.06,27.16,26.95,27.05,40800,18.01 +NASDAQ,PEBO,2002-03-26,23.67,24.10,23.67,23.87,14200,15.89 +NASDAQ,PEBO,2001-11-19,19.25,19.80,19.25,19.35,5200,12.69 +NASDAQ,PEBO,2001-10-12,18.00,18.00,18.00,18.00,100,11.80 +NASDAQ,PEBO,2001-10-10,17.40,18.40,17.40,17.80,1800,11.67 +NASDAQ,PEBO,2001-07-13,19.05,19.25,19.05,19.05,13500,11.36 +NASDAQ,PEBO,2001-06-29,19.20,19.20,19.20,19.20,300,11.45 +NASDAQ,PEBO,2001-01-17,17.00,17.00,17.00,17.00,400,9.98 +NASDAQ,PEBO,2000-12-28,13.63,14.38,13.63,14.38,24800,8.44 +NASDAQ,PEBO,2000-05-17,17.50,17.87,17.50,17.50,5300,9.98 +NASDAQ,PEBO,2000-01-26,19.87,19.94,19.50,19.94,5700,10.26 +NASDAQ,PEBO,1999-12-23,20.25,21.00,20.25,20.25,5200,10.42 +NASDAQ,PEBO,1999-11-04,25.62,25.62,25.62,25.62,000,13.10 +NASDAQ,PEBO,1998-06-29,30.25,31.00,30.25,31.00,3100,14.03 +NASDAQ,PEBO,1997-06-18,32.50,34.25,32.50,34.00,18400,10.08 +NASDAQ,PEBO,1997-05-29,33.50,33.50,33.50,33.50,500,9.87 +NASDAQ,PEBO,1997-05-08,33.50,33.50,33.50,33.50,500,9.87 +NASDAQ,PEBO,1997-02-20,28.50,28.50,28.00,28.00,1400,8.20 +NASDAQ,PEBO,1996-11-19,28.00,28.00,28.00,28.00,000,8.15 +NASDAQ,PEBO,1996-09-20,24.00,24.00,24.00,24.00,000,6.98 +NASDAQ,PEBO,1996-01-24,23.75,23.75,23.75,23.75,4800,6.11 +NASDAQ,PEBO,1995-11-07,22.50,23.25,22.50,23.25,2800,5.93 +NASDAQ,PEBO,1995-03-13,22.50,22.50,22.50,22.50,800,5.66 +NASDAQ,PEBO,1994-12-20,23.50,23.50,23.50,23.50,000,5.87 +NASDAQ,PEBO,1994-04-19,40.50,40.50,40.50,40.50,1000,4.96 +NASDAQ,PEBO,1993-08-16,41.50,41.50,41.50,41.50,000,4.98 +NASDAQ,PEBO,1993-06-18,39.00,39.00,39.00,39.00,1000,4.68 +NASDAQ,PEBO,1993-05-18,39.25,39.25,39.25,39.25,000,4.68 +NASDAQ,PTIX,2009-03-18,2.62,2.81,2.62,2.81,23400,2.81 +NASDAQ,PTIX,2007-10-08,4.88,4.90,4.88,4.90,1700,4.90 +NASDAQ,PTIX,2007-04-26,4.65,4.70,4.62,4.70,24700,4.70 +NASDAQ,PTIX,2006-07-20,5.78,5.87,5.78,5.80,39000,5.80 +NASDAQ,PTIX,2006-06-01,7.23,7.23,6.95,7.16,30400,7.16 +NASDAQ,PTIX,2006-02-21,7.11,7.30,7.00,7.03,51900,7.03 +NASDAQ,PTIX,2006-01-03,8.10,8.12,7.36,7.94,87400,7.94 +NASDAQ,PTIX,2005-11-01,7.91,8.05,7.90,8.00,35700,8.00 +NASDAQ,PTIX,2005-07-27,6.20,6.41,6.14,6.39,28200,6.39 +NASDAQ,PTIX,2005-01-10,8.40,8.66,8.40,8.55,18400,8.55 +NASDAQ,PTIX,2004-12-27,8.40,8.59,8.38,8.49,13800,8.49 +NASDAQ,PTIX,2004-09-08,6.63,7.06,6.63,6.96,21800,6.96 +NASDAQ,PTIX,2004-04-26,18.22,18.37,17.75,18.08,83100,18.08 +NASDAQ,PTIX,2004-02-06,17.24,21.00,17.07,20.15,780200,20.15 +NASDAQ,PTIX,2004-01-12,14.01,14.34,13.05,13.90,187800,13.90 +NASDAQ,PTIX,2003-12-26,14.26,14.52,14.21,14.52,15600,14.52 +NASDAQ,PTIX,2003-06-23,7.43,7.54,7.16,7.30,27700,7.30 +NASDAQ,PTIX,2003-05-20,6.56,6.59,6.17,6.53,41400,6.53 +NASDAQ,PTIX,2002-09-23,3.96,3.96,3.93,3.93,600,3.93 +NASDAQ,PTIX,2002-08-22,3.97,4.08,3.80,4.04,28300,4.04 +NASDAQ,PTIX,2002-05-31,8.51,8.52,8.37,8.45,12400,8.45 +NASDAQ,PTIX,2002-04-09,6.26,6.59,6.26,6.45,69800,6.45 +NASDAQ,PTIX,2001-11-16,12.02,12.02,11.94,12.00,6500,12.00 +NASDAQ,PTIX,2001-11-13,12.05,12.06,11.95,12.04,1800,12.04 +NASDAQ,PTIX,2001-10-03,8.00,10.00,7.75,9.55,39300,9.55 +NASDAQ,PTIX,2001-05-18,13.20,13.66,13.00,13.66,31400,13.66 +NASDAQ,PTIX,2001-05-11,12.78,13.06,12.77,13.00,25800,13.00 +NASDAQ,PTIX,2001-01-23,14.75,15.50,14.75,15.00,20600,15.00 +NASDAQ,PTIX,1998-10-05,9.25,9.37,9.25,9.25,13600,6.17 +NASDAQ,PTIX,1998-06-09,13.37,13.37,13.00,13.00,10800,8.67 +NASDAQ,PTIX,1997-12-29,14.75,14.75,14.25,14.62,24200,9.75 +NASDAQ,PTIX,1997-12-15,13.25,14.13,13.25,13.75,37000,9.17 +NASDAQ,PTIX,1997-06-11,13.00,14.12,13.00,13.63,67000,6.06 +NASDAQ,PTIX,1997-03-17,12.00,12.00,11.13,11.38,47200,5.06 +NASDAQ,PTIX,1996-06-13,15.12,15.12,14.63,15.00,22500,6.67 +NASDAQ,PTIX,1996-05-28,15.87,17.25,15.87,17.00,204100,7.56 +NASDAQ,PTIX,1996-04-23,11.75,12.13,11.75,11.75,173700,5.22 +NASDAQ,PPBI,2009-03-31,4.00,4.33,3.85,4.33,4500,4.33 +NASDAQ,PPBI,2009-01-21,4.71,4.71,4.51,4.51,200,4.51 +NASDAQ,PPBI,2008-09-16,4.97,4.97,4.95,4.97,1300,4.97 +NASDAQ,PPBI,2007-10-22,10.86,11.00,10.80,10.80,4200,10.80 +NASDAQ,PPBI,2007-08-17,10.16,10.16,10.10,10.13,2400,10.13 +NASDAQ,PPBI,2007-05-15,10.41,10.41,10.20,10.20,8700,10.20 +NASDAQ,PPBI,2007-04-16,10.31,10.61,10.31,10.40,6900,10.40 +NASDAQ,PPBI,2007-02-16,11.80,12.10,11.61,11.97,14100,11.97 +NASDAQ,PPBI,2006-09-08,11.41,12.00,11.12,12.00,14000,12.00 +NASDAQ,PPBI,2006-08-25,11.96,11.97,11.88,11.90,1100,11.90 +NASDAQ,PPBI,2006-01-11,12.00,12.00,11.94,11.97,38800,11.97 +NASDAQ,PPBI,2004-04-05,13.20,13.20,12.93,12.95,12700,12.95 +NASDAQ,PPBI,2004-03-04,14.80,14.89,14.42,14.50,87000,14.50 +NASDAQ,PPBI,2004-03-02,15.00,15.25,14.65,14.90,8100,14.90 +NASDAQ,PPBI,2003-10-14,7.70,8.10,7.50,8.00,1797800,8.00 +NASDAQ,PPBI,2003-09-24,6.99,7.04,6.90,7.00,4900,7.00 +NASDAQ,PPBI,2003-09-16,7.03,7.19,7.03,7.19,700,7.19 +NASDAQ,PPBI,2003-06-18,7.59,8.00,6.89,8.00,6400,8.00 +NASDAQ,PPBI,2003-01-03,5.77,5.77,5.77,5.77,400,5.77 +NASDAQ,PPBI,2002-09-16,6.25,6.26,6.25,6.25,800,6.25 +NASDAQ,PPBI,2002-08-29,5.00,5.75,4.50,4.50,8200,4.50 +NASDAQ,PPBI,2002-08-01,3.01,3.65,3.01,3.65,7100,3.65 +NASDAQ,PPBI,2001-10-23,1.27,1.27,1.27,1.27,000,1.27 +NASDAQ,PPBI,2001-09-05,2.00,2.15,1.75,2.15,12000,2.15 +NASDAQ,PPBI,2001-07-06,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,PPBI,2001-04-25,0.63,0.69,0.62,0.69,14000,3.45 +NASDAQ,PPBI,2000-12-15,0.92,1.13,0.63,0.91,126300,4.53 +NASDAQ,PPBI,2000-09-21,3.00,3.00,3.00,3.00,7300,15.00 +NASDAQ,PPBI,1999-12-09,3.69,3.88,3.25,3.50,67700,17.50 +NASDAQ,PPBI,1999-06-14,4.13,4.37,4.13,4.28,12200,21.41 +NASDAQ,PPBI,1999-04-15,6.94,7.00,5.12,5.50,574400,27.50 +NASDAQ,PPBI,1998-09-03,5.75,6.38,5.56,5.56,78900,27.81 +NASDAQ,PPBI,1998-08-19,11.38,11.38,10.37,10.50,38300,52.50 +NASDAQ,PPBI,1997-09-09,17.63,18.00,17.63,17.63,4700,88.13 +NASDAQ,PPBI,1997-08-25,15.88,16.37,15.88,16.37,3500,81.87 +NASDAQ,PPBI,1997-07-14,17.75,18.50,17.75,18.00,91400,90.00 +NASDAQ,PMIC,2009-10-21,10.49,10.55,10.23,10.23,57300,10.23 +NASDAQ,PMTI,2008-10-31,10.95,11.45,10.78,11.44,182200,11.44 +NASDAQ,PMTI,2008-08-27,13.97,14.26,13.89,14.15,87500,14.15 +NASDAQ,PMTI,2007-09-20,29.54,29.75,29.05,29.14,141500,29.14 +NASDAQ,PMTI,2007-08-10,28.32,30.60,28.32,28.79,393800,28.79 +NASDAQ,PMTI,2006-12-22,51.48,51.48,50.20,50.94,214300,50.94 +NASDAQ,PMTI,2006-11-03,46.34,46.93,45.76,46.57,248100,46.57 +NASDAQ,PMTI,2006-08-07,36.56,36.94,35.75,36.54,264000,36.54 +NASDAQ,PMTI,2004-10-18,23.41,23.95,22.55,23.82,351000,23.82 +NASDAQ,PMTI,2004-08-17,15.64,16.15,15.41,15.92,80900,15.92 +NASDAQ,PMTI,2004-07-23,14.52,15.15,14.52,14.92,82000,14.92 +NASDAQ,PMTI,2004-06-04,16.98,17.25,16.71,16.79,99600,16.79 +NASDAQ,PMTI,2004-06-03,16.45,17.25,16.40,16.84,141900,16.84 +NASDAQ,PMTI,2003-12-22,10.52,10.52,9.69,10.00,158300,10.00 +NASDAQ,PMTI,2002-09-20,1.33,1.57,1.18,1.38,34200,1.38 +NASDAQ,PMTI,2002-08-23,1.41,1.42,1.30,1.41,15200,1.41 +NASDAQ,PMTI,2002-05-24,1.01,1.05,0.86,1.05,54100,1.05 +NASDAQ,PMTI,2001-02-13,1.75,1.78,1.75,1.75,5600,1.75 +NASDAQ,PMTI,2000-08-09,3.30,3.44,3.30,3.31,87700,3.31 +NASDAQ,PMTI,2000-03-09,4.59,5.25,4.59,4.84,140300,4.84 +NASDAQ,PMTI,2000-01-10,2.19,2.83,2.12,2.62,234400,2.62 +NASDAQ,PMTI,1999-08-10,2.75,2.78,2.66,2.69,5900,2.69 +NASDAQ,PMTI,1999-03-09,0.78,0.78,0.72,0.72,42900,5.03 +NASDAQ,PMTI,1999-02-11,0.88,0.91,0.88,0.91,24600,6.34 +NASDAQ,PMTI,1999-01-11,0.84,0.84,0.78,0.84,49000,5.91 +NASDAQ,PMTI,1998-07-06,0.97,1.03,0.97,1.00,27300,7.00 +NASDAQ,PMTI,1997-12-01,1.38,1.44,1.31,1.41,41500,9.84 +NASDAQ,PMTI,1996-02-21,9.88,10.00,9.63,9.88,51300,69.13 +NASDAQ,PWER,2009-10-02,1.79,2.01,1.73,1.98,735000,1.98 +NASDAQ,PWER,2009-08-25,1.33,1.35,1.31,1.31,652700,1.31 +NASDAQ,PWER,2009-06-10,1.40,1.49,1.35,1.46,1238300,1.46 +NASDAQ,PWER,2009-05-08,1.24,1.26,1.10,1.26,254000,1.26 +NASDAQ,PWER,2008-06-11,2.81,2.87,2.72,2.75,228900,2.75 +NASDAQ,PWER,2008-03-20,2.77,2.94,2.67,2.67,1422300,2.67 +NASDAQ,PWER,2008-02-27,2.78,2.85,2.72,2.81,374900,2.81 +NASDAQ,PWER,2007-05-30,3.65,3.70,3.56,3.70,283900,3.70 +NASDAQ,PWER,2007-05-10,3.76,3.79,3.59,3.61,1077500,3.61 +NASDAQ,PWER,2007-05-03,4.05,4.14,3.99,4.00,1325000,4.00 +NASDAQ,PWER,2007-03-23,6.08,6.37,6.00,6.14,1168600,6.14 +NASDAQ,PWER,2006-12-13,7.01,7.11,6.98,7.02,168500,7.02 +NASDAQ,PWER,2006-11-14,7.28,7.44,7.14,7.44,303900,7.44 +NASDAQ,PWER,2006-09-06,7.06,7.08,6.57,6.65,515700,6.65 +NASDAQ,PWER,2006-07-13,5.83,5.86,5.55,5.65,280500,5.65 +NASDAQ,PWER,2006-03-17,6.47,6.55,6.22,6.36,1386600,6.36 +NASDAQ,PWER,2005-10-28,5.36,5.62,5.36,5.57,411800,5.57 +NASDAQ,PWER,2005-08-05,4.95,5.02,4.83,4.97,318900,4.97 +NASDAQ,PWER,2005-02-23,6.24,6.25,5.82,5.93,1038500,5.93 +NASDAQ,PWER,2005-01-25,7.15,7.46,7.15,7.43,775900,7.43 +NASDAQ,PWER,2003-11-04,9.00,9.13,8.91,9.01,574600,9.01 +NASDAQ,PWER,2003-09-29,10.65,10.79,10.27,10.78,637400,10.78 +NASDAQ,PWER,2003-08-18,10.86,11.76,10.86,11.65,765900,11.65 +NASDAQ,PWER,2003-07-17,9.00,9.06,8.44,8.45,450600,8.45 +NASDAQ,PWER,2003-05-22,6.25,6.57,6.20,6.52,521300,6.52 +NASDAQ,PWER,2003-02-26,4.83,4.96,4.66,4.71,233200,4.71 +NASDAQ,PWER,2002-12-04,6.63,7.14,6.17,6.17,1462800,6.17 +NASDAQ,PWER,2002-09-11,4.45,4.69,4.13,4.15,387200,4.15 +NASDAQ,PWER,2001-11-01,8.10,8.22,7.57,8.11,1027700,8.11 +NASDAQ,PWER,2001-10-22,8.31,8.53,8.00,8.35,359300,8.35 +NASDAQ,PWER,2001-10-19,8.30,8.55,7.86,8.34,391200,8.34 +NASDAQ,PWER,2001-08-21,12.61,12.64,12.00,12.14,800900,12.14 +NASDAQ,PWER,2000-01-13,33.06,35.25,32.38,33.50,651000,11.17 +NASDAQ,PWER,1999-10-07,26.06,28.37,26.00,28.12,283800,9.37 +NASDAQ,PWER,1998-09-29,6.63,7.38,6.50,7.00,80100,2.33 +NASDAQ,PWER,1998-04-02,16.62,16.87,16.50,16.81,21300,5.60 +NASDAQ,PWER,1997-10-03,18.50,18.75,18.00,18.12,639600,6.04 +NASDAQ,PMD,2009-05-08,6.35,6.42,6.17,6.20,2300,5.82 +NASDAQ,PMD,2009-04-24,6.05,6.25,5.94,6.07,3100,5.70 +NASDAQ,PMD,2009-04-07,5.97,6.00,5.97,5.99,1000,5.62 +NASDAQ,PMD,2008-09-08,15.10,15.25,15.05,15.20,1600,12.28 +NASDAQ,PMD,2008-08-15,14.61,14.80,14.61,14.65,700,11.70 +NASDAQ,PMD,2007-03-27,17.20,17.20,16.90,17.03,48900,13.00 +NASDAQ,PMD,2006-12-06,18.10,18.20,18.05,18.20,2400,13.79 +NASDAQ,PMD,2006-11-15,18.36,18.44,18.30,18.33,4400,13.80 +NASDAQ,PMD,2006-10-25,17.43,17.43,17.36,17.38,1600,13.08 +NASDAQ,PMD,2006-08-11,16.80,16.92,16.80,16.89,3000,12.62 +NASDAQ,PMD,2006-03-24,17.75,17.95,17.60,17.80,5100,13.20 +NASDAQ,PMD,2006-03-22,17.25,17.80,17.25,17.80,16100,13.20 +NASDAQ,PMD,2004-12-07,12.25,12.44,12.25,12.37,4800,8.82 +NASDAQ,PMD,2004-06-21,10.00,10.40,10.00,10.40,6000,7.37 +NASDAQ,PMD,2004-04-29,11.89,11.89,11.89,11.89,100,8.36 +NASDAQ,PMD,2004-03-17,11.80,11.83,11.77,11.77,400,8.27 +NASDAQ,PMD,2003-11-21,7.97,7.97,7.97,7.97,2200,5.51 +NASDAQ,PMD,2003-05-16,8.80,8.89,8.78,8.78,7600,5.96 +NASDAQ,PMD,2003-01-07,9.30,9.30,9.30,9.30,000,6.25 +NASDAQ,PMD,2002-11-25,10.80,10.80,10.80,10.80,000,7.20 +NASDAQ,PMD,2002-10-22,11.00,11.00,10.90,11.00,2200,7.34 +NASDAQ,PMD,2002-04-05,4.00,4.00,4.00,4.00,100,10.62 +NASDAQ,PMD,2002-01-14,3.95,3.95,3.95,3.95,300,10.46 +NASDAQ,PMD,2001-02-01,5.00,5.00,4.80,4.99,3700,12.92 +NASDAQ,PMD,2000-05-19,4.94,5.12,4.88,5.12,27200,12.94 +NASDAQ,PMD,2000-04-12,4.69,4.88,4.63,4.81,13300,12.15 +NASDAQ,PMD,1999-12-15,4.15,4.34,4.09,4.28,16100,10.71 +NASDAQ,PMD,1999-11-22,4.42,4.42,4.30,4.36,9600,10.83 +NASDAQ,PMD,1998-05-04,4.94,5.11,4.70,4.88,35600,11.56 +NASDAQ,PMD,1998-02-10,5.39,5.39,5.21,5.39,18600,12.72 +NASDAQ,PMD,1996-10-30,5.79,6.02,5.67,6.02,28500,14.03 +NASDAQ,PMD,1996-08-08,6.14,6.25,6.14,6.25,26800,14.57 +NASDAQ,PMD,1995-12-22,4.92,5.21,4.86,5.21,88400,12.14 +NASDAQ,PMD,1995-06-14,2.89,2.89,2.89,2.89,9500,6.75 +NASDAQ,PMD,1994-05-26,3.07,3.18,2.89,3.01,37000,7.02 +NASDAQ,PDFS,2010-01-06,3.94,3.94,3.82,3.90,45600,3.90 +NASDAQ,PDFS,2009-12-03,3.60,3.75,3.53,3.74,3800,3.74 +NASDAQ,PDFS,2009-07-27,2.40,2.40,2.07,2.17,62200,2.17 +NASDAQ,PDFS,2009-03-03,1.05,1.05,0.97,0.97,17500,0.97 +NASDAQ,PDFS,2008-03-13,4.81,5.07,4.72,4.90,75000,4.90 +NASDAQ,PDFS,2007-04-10,11.33,11.59,11.33,11.55,53800,11.55 +NASDAQ,PDFS,2006-12-22,14.63,14.76,14.41,14.46,23800,14.46 +NASDAQ,PDFS,2006-10-19,12.56,12.69,12.49,12.62,79800,12.62 +NASDAQ,PDFS,2005-12-23,16.21,16.24,16.10,16.11,14000,16.11 +NASDAQ,PDFS,2005-11-29,15.81,16.46,15.76,15.97,71200,15.97 +NASDAQ,PDFS,2005-10-06,16.50,16.73,15.00,15.65,225500,15.65 +NASDAQ,PDFS,2005-08-18,15.35,15.47,15.00,15.37,60800,15.37 +NASDAQ,PDFS,2005-02-08,13.50,13.89,13.45,13.67,140200,13.67 +NASDAQ,PDFS,2003-12-15,13.89,13.97,12.60,12.60,74100,12.60 +NASDAQ,PDFS,2003-12-11,12.25,12.85,12.21,12.80,180600,12.80 +NASDAQ,PDFS,2003-01-08,7.01,7.09,6.65,7.03,35100,7.03 +NASDAQ,PDFS,2002-07-29,6.39,6.45,5.99,6.00,129500,6.00 +NASDAQ,PDFS,2002-04-17,16.80,17.90,16.56,16.95,41700,16.95 +NASDAQ,PDFS,2001-08-03,15.36,15.36,14.60,15.11,115500,15.11 +NASDAQ,PDFS,2001-08-02,16.75,17.04,15.34,15.85,332600,15.85 +NASDAQ,PNNW,2009-12-18,20.99,21.00,20.70,20.72,45500,20.72 +NASDAQ,PNNW,2009-12-15,20.71,20.80,20.54,20.56,40400,20.56 +NASDAQ,PNNW,2009-07-09,22.34,22.50,21.64,21.64,6000,21.32 +NASDAQ,PNNW,2008-05-28,23.10,23.94,22.66,23.25,3200,22.14 +NASDAQ,PNNW,2008-05-27,23.60,23.97,23.01,23.73,4800,22.59 +NASDAQ,PNNW,2008-04-22,23.33,23.35,22.70,23.33,4400,22.05 +NASDAQ,PNNW,2008-02-22,22.78,22.78,21.00,22.65,3600,21.41 +NASDAQ,PNNW,2007-12-06,25.74,25.78,25.24,25.30,2600,23.72 +NASDAQ,PNNW,2007-07-11,26.11,26.11,25.95,25.95,1100,24.01 +NASDAQ,PNNW,2005-11-03,19.04,19.85,19.04,19.73,3800,17.28 +NASDAQ,PNNW,2005-10-11,21.70,21.70,21.36,21.50,2300,18.83 +NASDAQ,PNNW,2005-10-07,21.40,21.63,21.40,21.63,2900,18.95 +NASDAQ,PNNW,2004-12-02,26.40,26.60,25.33,26.45,24300,16.96 +NASDAQ,PNNW,2004-10-15,24.79,24.79,24.47,24.47,1300,15.55 +NASDAQ,PNNW,2004-02-11,28.55,28.74,28.55,28.56,1900,17.85 +NASDAQ,PNNW,2003-08-22,26.39,26.55,25.11,25.40,8300,15.63 +NASDAQ,PNNW,2003-04-21,22.70,22.70,22.50,22.70,3900,13.71 +NASDAQ,PNNW,2003-04-02,22.31,22.40,22.00,22.20,7100,13.41 +NASDAQ,PNNW,2002-12-18,28.83,28.83,28.80,28.80,700,17.25 +NASDAQ,PNNW,2002-11-21,27.80,27.80,27.07,27.50,3900,16.47 +NASDAQ,PNNW,2002-09-11,26.02,27.86,26.02,27.17,9500,16.17 +NASDAQ,PNNW,2002-06-05,27.00,27.50,26.99,27.50,7300,16.23 +NASDAQ,PNNW,2002-03-08,26.00,26.20,26.00,26.20,700,15.35 +NASDAQ,PNNW,2001-12-31,25.50,27.00,24.00,27.00,1700,15.71 +NASDAQ,PNNW,2001-05-10,29.00,29.00,29.00,29.00,1600,12.43 +NASDAQ,PNNW,2001-01-26,27.00,28.00,27.00,28.00,4100,11.80 +NASDAQ,PNNW,2001-01-19,27.00,27.37,27.00,27.37,1400,11.53 +NASDAQ,PNNW,2000-01-07,31.37,31.37,31.00,31.00,1100,12.58 +NASDAQ,PNNW,1998-10-14,22.25,22.25,22.25,22.25,1400,8.66 +NASDAQ,PNNW,1998-07-14,16.12,16.12,16.12,16.12,1100,6.27 +NASDAQ,PNNW,1997-07-30,19.25,19.25,19.25,19.25,000,7.39 +NASDAQ,PNNW,1997-05-30,18.75,18.75,18.75,18.75,000,7.09 +NASDAQ,PNNW,1997-04-08,15.50,15.50,15.50,15.50,000,5.77 +NASDAQ,PNNW,1997-01-13,16.25,16.25,16.25,16.25,000,5.96 +NASDAQ,PNNW,1996-10-17,16.50,16.50,16.50,16.50,000,5.96 +NASDAQ,PNNW,1996-02-09,19.50,19.50,19.50,19.50,000,6.86 +NASDAQ,PNNW,1995-12-20,19.25,19.25,19.25,19.25,000,6.69 +NASDAQ,PVTB,2010-01-15,10.15,10.15,9.79,9.91,1086300,9.91 +NASDAQ,PVTB,2009-12-17,8.90,9.12,8.87,8.87,790200,8.87 +NASDAQ,PVTB,2009-11-24,10.05,10.15,9.91,10.14,1055000,10.13 +NASDAQ,PVTB,2009-11-04,8.99,9.15,8.75,8.90,3104700,8.89 +NASDAQ,PVTB,2008-01-29,34.23,35.86,33.63,35.22,261400,34.79 +NASDAQ,PVTB,2006-11-09,40.74,40.91,40.07,40.18,110000,39.27 +NASDAQ,PVTB,2005-03-16,30.62,31.40,30.60,31.10,152800,30.15 +NASDAQ,PVTB,2004-10-19,30.00,31.18,29.44,30.90,306200,29.89 +NASDAQ,PVTB,2004-07-16,27.14,27.69,27.14,27.25,126000,26.33 +NASDAQ,PVTB,2003-12-26,46.00,46.35,45.63,45.95,19000,22.15 +NASDAQ,PVTB,2003-09-12,34.00,35.15,33.81,34.28,31400,16.51 +NASDAQ,PVTB,2003-08-06,35.20,35.20,34.84,34.89,62600,16.79 +NASDAQ,PVTB,2002-03-08,22.75,23.00,22.75,23.00,4800,7.32 +NASDAQ,PVTB,2001-07-27,18.49,19.00,18.00,18.00,35700,5.72 +NASDAQ,PVTB,2001-07-03,16.10,16.10,16.10,16.10,000,5.12 +NASDAQ,PVTB,2001-05-08,13.89,14.00,13.79,14.00,14400,4.44 +NASDAQ,PVTB,2001-04-05,14.13,14.13,14.13,14.13,4800,4.48 +NASDAQ,PVTB,2001-03-27,12.44,13.38,12.44,13.38,44100,4.24 +NASDAQ,PVTB,2000-09-21,14.00,14.00,14.00,14.00,1800,4.42 +NASDAQ,PVTB,2000-07-24,14.39,14.39,14.39,14.39,000,4.54 +NASDAQ,PVTB,1999-10-15,16.75,16.75,16.25,16.50,35100,5.18 +NASDAQ,PVTB,1999-09-02,16.12,16.12,15.50,15.50,15900,4.86 +NASDAQ,PSMT,2009-09-09,17.92,18.57,17.92,18.51,79300,18.51 +NASDAQ,PSMT,2009-04-21,18.83,19.95,18.22,19.85,132100,19.56 +NASDAQ,PSMT,2009-04-02,19.00,20.20,18.57,19.88,206500,19.59 +NASDAQ,PSMT,2008-11-17,13.32,13.90,13.20,13.25,53700,12.88 +NASDAQ,PSMT,2008-04-15,26.47,26.81,26.13,26.71,59700,25.62 +NASDAQ,PSMT,2008-04-08,27.53,28.88,27.53,27.74,115200,26.46 +NASDAQ,PSMT,2008-04-04,28.65,28.65,27.95,28.00,203200,26.71 +NASDAQ,PSMT,2008-03-10,22.95,23.70,21.35,21.48,73800,20.49 +NASDAQ,PSMT,2007-11-01,27.94,28.99,26.60,26.95,99600,25.70 +NASDAQ,PSMT,2007-06-06,20.19,20.40,20.13,20.27,62300,19.22 +NASDAQ,PSMT,2007-05-10,18.11,18.20,17.87,18.01,145500,17.08 +NASDAQ,PSMT,2006-11-07,17.46,17.46,16.31,16.49,54000,15.49 +NASDAQ,PSMT,2006-09-06,12.86,12.86,11.99,12.07,43800,11.34 +NASDAQ,PSMT,2006-09-01,12.95,13.00,12.84,12.99,53700,12.20 +NASDAQ,PSMT,2006-08-29,12.80,13.00,12.59,13.00,28100,12.21 +NASDAQ,PSMT,2006-05-30,11.95,12.01,11.55,12.01,32500,11.28 +NASDAQ,PSMT,2006-04-13,8.17,8.21,8.10,8.18,60900,7.69 +NASDAQ,PSMT,2006-02-09,8.19,8.44,8.19,8.27,41500,7.77 +NASDAQ,PSMT,2005-06-30,8.46,8.47,8.43,8.47,22900,7.96 +NASDAQ,PSMT,2005-02-28,7.55,7.85,7.55,7.85,35200,7.38 +NASDAQ,PSMT,2005-01-27,7.51,7.75,7.49,7.55,8500,7.09 +NASDAQ,PSMT,2005-01-06,7.49,7.50,7.45,7.50,12200,7.05 +NASDAQ,PSMT,2003-10-16,6.88,7.09,6.73,7.01,26600,6.59 +NASDAQ,PSMT,2003-08-19,10.33,10.33,10.06,10.16,8900,9.55 +NASDAQ,PSMT,2003-07-11,14.08,14.09,13.32,13.41,13200,12.60 +NASDAQ,PSMT,2003-03-13,15.52,15.60,15.52,15.52,2300,14.58 +NASDAQ,PSMT,2002-09-26,20.45,21.15,20.45,20.90,10700,19.64 +NASDAQ,PSMT,2002-02-22,36.75,36.98,35.68,35.80,3000,33.64 +NASDAQ,PSMT,2001-09-18,34.74,34.95,31.83,34.95,2200,32.84 +NASDAQ,PSMT,2001-05-02,38.08,38.50,37.76,38.38,3700,36.06 +NASDAQ,PSMT,2000-08-02,37.75,37.75,37.75,37.75,10500,35.47 +NASDAQ,PSMT,2000-05-15,38.00,38.00,38.00,38.00,7600,35.70 +NASDAQ,PSMT,2000-02-03,39.50,39.50,38.50,38.50,1600,36.17 +NASDAQ,PSMT,1999-03-01,19.50,19.50,19.50,19.50,7200,18.32 +NASDAQ,PSMT,1999-02-23,19.00,19.00,19.00,19.00,100,17.85 +NASDAQ,PSMT,1998-08-06,15.50,15.50,15.50,15.50,200,14.56 +NASDAQ,PSMT,1998-03-26,16.00,16.12,16.00,16.12,6100,15.15 +NASDAQ,PALM,2009-12-22,10.66,10.70,10.25,10.28,8995700,10.28 +NASDAQ,PALM,2009-10-05,16.73,16.73,16.15,16.48,7624400,16.48 +NASDAQ,PALM,2009-04-29,9.84,10.23,9.73,9.89,5672100,9.89 +NASDAQ,PALM,2008-10-20,4.39,4.49,4.24,4.43,1232800,4.43 +NASDAQ,PALM,2008-05-13,5.90,6.07,5.71,5.94,1969700,5.94 +NASDAQ,PALM,2006-09-19,14.92,15.24,14.75,14.97,4155500,7.95 +NASDAQ,PALM,2006-06-30,16.71,17.10,15.98,16.10,23302300,8.55 +NASDAQ,PALM,2006-05-30,17.29,17.50,16.43,16.55,5486700,8.78 +NASDAQ,PALM,2006-03-08,39.00,41.23,38.93,40.89,4692200,10.85 +NASDAQ,PALM,2005-05-24,27.51,28.95,27.29,28.84,7331000,7.65 +NASDAQ,PALM,2005-02-14,23.34,23.49,22.80,23.08,3289400,6.12 +NASDAQ,PALM,2005-01-07,29.75,30.12,29.13,29.26,3471400,7.77 +NASDAQ,PALM,2004-08-10,37.85,40.02,37.36,39.72,7357000,10.54 +NASDAQ,PALM,2004-08-02,39.69,41.93,39.02,41.54,7822600,11.02 +NASDAQ,PALM,2004-06-24,29.14,31.77,28.83,31.37,17071000,8.32 +NASDAQ,PALM,2004-06-02,21.64,22.50,21.56,22.09,5149800,5.86 +NASDAQ,PALM,2004-05-07,16.48,17.61,16.48,16.69,3503600,4.43 +NASDAQ,PALM,2002-12-24,15.19,15.64,15.13,15.15,663800,2.72 +NASDAQ,PALM,2002-10-15,12.55,13.42,12.43,12.43,2790400,2.23 +NASDAQ,PALM,2002-07-22,1.49,1.51,1.41,1.44,1282000,5.16 +NASDAQ,PALM,2002-07-05,1.56,1.62,1.56,1.61,321600,5.77 +NASDAQ,PALM,2000-11-21,45.13,46.88,43.63,46.31,1073400,166.04 +NASDAQ,PALM,2000-09-29,51.81,54.88,51.75,52.94,837200,189.81 +NASDAQ,PALM,2000-08-18,33.50,36.00,33.50,35.94,694400,128.86 +NASDAQ,PBTQ,2009-12-22,23.50,23.50,23.50,23.50,100,23.50 +NASDAQ,PBTQ,2009-11-18,23.11,23.11,23.11,23.11,000,23.11 +NASDAQ,PBTQ,2009-05-15,20.01,20.01,20.01,20.01,200,20.01 +NASDAQ,PBTQ,2009-03-06,18.39,18.59,18.39,18.59,900,18.59 +NASDAQ,PBTQ,2009-02-05,22.70,22.88,22.70,22.88,2300,22.88 +NASDAQ,PBTQ,2008-10-23,20.74,20.74,20.58,20.58,300,20.58 +NASDAQ,PESI,2009-12-29,2.12,2.17,2.10,2.15,110200,2.15 +NASDAQ,PESI,2009-11-24,2.41,2.45,2.40,2.44,52200,2.44 +NASDAQ,PESI,2009-09-21,2.47,2.50,2.39,2.39,82800,2.39 +NASDAQ,PESI,2009-09-09,2.45,2.52,2.45,2.48,83200,2.48 +NASDAQ,PESI,2009-03-04,1.35,1.35,1.30,1.31,245800,1.31 +NASDAQ,PESI,2009-01-02,1.28,1.30,1.27,1.27,59900,1.27 +NASDAQ,PESI,2008-09-23,2.31,2.31,2.18,2.20,29100,2.20 +NASDAQ,PESI,2008-07-10,2.62,2.62,2.45,2.58,39400,2.58 +NASDAQ,PESI,2008-05-09,2.25,2.30,2.20,2.28,52500,2.28 +NASDAQ,PESI,2007-02-01,2.35,2.42,2.35,2.41,90600,2.41 +NASDAQ,PESI,2006-08-18,2.10,2.19,2.10,2.15,26400,2.15 +NASDAQ,PESI,2006-04-20,2.10,2.10,1.99,2.03,88600,2.03 +NASDAQ,PESI,2005-12-28,1.51,1.65,1.51,1.65,97900,1.65 +NASDAQ,PESI,2005-10-06,1.95,2.07,1.90,1.98,322000,1.98 +NASDAQ,PESI,2005-07-01,1.96,1.96,1.81,1.89,14200,1.89 +NASDAQ,PESI,2004-12-14,1.45,1.80,1.41,1.75,511300,1.75 +NASDAQ,PESI,2004-05-04,1.85,1.90,1.69,1.72,94000,1.72 +NASDAQ,PESI,2004-01-23,3.20,3.28,3.19,3.25,54900,3.25 +NASDAQ,PESI,2003-12-26,3.29,3.53,3.26,3.40,293000,3.40 +NASDAQ,PESI,2003-11-20,2.17,2.17,2.10,2.16,62000,2.16 +NASDAQ,PESI,2003-07-23,2.25,2.25,2.05,2.07,78900,2.07 +NASDAQ,PESI,2003-04-11,2.00,2.02,2.00,2.00,3300,2.00 +NASDAQ,PESI,2003-01-23,2.47,2.50,2.45,2.48,30600,2.48 +NASDAQ,PESI,2002-10-22,2.58,2.65,2.58,2.62,25300,2.62 +NASDAQ,PESI,2002-06-11,2.74,2.77,2.69,2.72,20500,2.72 +NASDAQ,PESI,2001-07-02,2.45,2.45,2.24,2.24,58000,2.24 +NASDAQ,PESI,2001-03-09,1.75,1.94,1.75,1.94,16300,1.94 +NASDAQ,PESI,2000-05-18,1.44,1.44,1.37,1.37,14800,1.37 +NASDAQ,PESI,2000-05-08,1.34,1.50,1.34,1.37,58100,1.37 +NASDAQ,PESI,2000-02-17,1.37,1.44,1.31,1.31,53400,1.31 +NASDAQ,PESI,1999-12-31,1.31,1.31,1.12,1.19,22800,1.19 +NASDAQ,PESI,1999-12-30,1.19,1.25,1.09,1.22,211800,1.22 +NASDAQ,PESI,1999-11-05,1.50,1.50,1.28,1.37,170400,1.37 +NASDAQ,PESI,1999-10-27,1.44,1.44,1.37,1.37,5000,1.37 +NASDAQ,PESI,1999-10-26,1.44,1.50,1.44,1.50,27600,1.50 +NASDAQ,PESI,1999-10-08,1.37,1.37,1.31,1.31,27500,1.31 +NASDAQ,PESI,1998-12-22,1.22,1.28,1.12,1.28,115400,1.28 +NASDAQ,PESI,1998-11-19,1.88,1.94,1.75,1.75,124600,1.75 +NASDAQ,PESI,1998-03-31,1.88,1.88,1.78,1.88,16400,1.88 +NASDAQ,PESI,1998-01-05,2.38,2.53,2.38,2.38,268900,2.38 +NASDAQ,PESI,1997-08-13,2.50,2.50,2.38,2.38,50700,2.38 +NASDAQ,PESI,1996-07-22,1.75,1.75,1.63,1.69,24000,1.69 +NASDAQ,PESI,1995-11-02,1.69,1.88,1.69,1.69,7500,1.69 +NASDAQ,PATK,2009-06-18,0.75,0.95,0.75,0.90,79300,0.90 +NASDAQ,PATK,2008-08-05,6.99,6.99,6.99,6.99,100,6.99 +NASDAQ,PATK,2008-06-05,6.67,6.67,6.67,6.67,000,6.67 +NASDAQ,PATK,2007-09-07,13.84,14.05,13.80,14.04,59300,14.04 +NASDAQ,PATK,2007-05-17,12.72,13.09,12.71,12.91,18000,12.91 +NASDAQ,PATK,2007-04-09,11.95,11.95,11.85,11.85,300,11.85 +NASDAQ,PATK,2007-02-26,11.64,11.64,11.64,11.64,000,11.64 +NASDAQ,PATK,2006-12-12,12.90,12.90,12.90,12.90,000,12.90 +NASDAQ,PATK,2006-10-19,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,PATK,2006-10-06,13.10,13.11,13.10,13.10,1000,13.10 +NASDAQ,PATK,2006-09-07,12.70,12.70,12.65,12.70,26700,12.70 +NASDAQ,PATK,2006-02-02,10.75,10.75,10.75,10.75,500,10.75 +NASDAQ,PATK,2006-01-10,10.68,10.68,10.53,10.68,1100,10.68 +NASDAQ,PATK,2005-10-31,9.95,9.95,9.95,9.95,000,9.95 +NASDAQ,PATK,2005-04-04,10.10,10.10,10.01,10.01,3200,10.01 +NASDAQ,PATK,2004-11-16,9.20,9.20,9.20,9.20,500,9.20 +NASDAQ,PATK,2004-05-03,10.76,10.89,10.71,10.89,2300,10.89 +NASDAQ,PATK,2003-11-11,7.92,7.92,7.92,7.92,000,7.92 +NASDAQ,PATK,2003-06-18,6.48,6.48,6.48,6.48,100,6.48 +NASDAQ,PATK,2003-06-10,6.41,6.41,6.40,6.40,500,6.40 +NASDAQ,PATK,2003-04-10,6.91,6.91,6.91,6.91,100,6.91 +NASDAQ,PATK,2002-05-10,9.27,9.27,9.27,9.27,100,9.08 +NASDAQ,PATK,2001-05-10,6.75,6.85,6.75,6.85,5000,6.56 +NASDAQ,PATK,2000-02-14,9.21,9.21,9.08,9.21,1600,8.55 +NASDAQ,PATK,1999-12-31,9.33,9.45,8.96,9.21,71200,8.55 +NASDAQ,PATK,1999-12-07,11.90,11.90,10.91,10.91,12400,10.09 +NASDAQ,PATK,1999-11-04,10.04,11.03,9.98,10.10,19500,9.34 +NASDAQ,PATK,1998-08-11,15.64,15.64,15.03,15.15,20900,13.81 +NASDAQ,PATK,1998-01-12,13.73,14.58,13.73,14.58,9300,13.22 +NASDAQ,PATK,1997-04-11,13.66,13.66,13.30,13.54,11600,12.21 +NASDAQ,PATK,1996-09-06,12.96,13.68,12.96,13.68,18500,12.23 +NASDAQ,PATK,1995-10-02,13.07,13.07,12.60,13.07,10400,11.58 +NASDAQ,PATK,1995-09-22,12.83,13.31,12.60,13.07,19900,11.58 +NASDAQ,PATK,1994-08-08,8.77,8.77,8.29,8.53,6600,7.53 +NASDAQ,PATK,1994-05-23,9.24,9.24,9.00,9.24,15700,8.16 +NASDAQ,PATK,1994-05-10,8.77,9.24,8.06,8.29,142300,7.32 +NASDAQ,PATK,1993-11-24,21.56,21.56,20.85,20.85,4200,9.21 +NASDAQ,PATK,1993-11-04,21.09,21.80,20.85,21.09,63600,9.31 +NASDAQ,PATK,1993-09-08,15.17,15.88,15.17,15.17,58400,6.70 +NASDAQ,PATK,1993-09-03,15.17,15.88,15.17,15.64,7800,6.91 +NASDAQ,PATK,1993-06-23,13.03,13.74,13.03,13.74,21400,6.07 +NASDAQ,PATK,1993-06-04,18.25,18.25,18.25,18.25,600,5.37 +NASDAQ,PATK,1992-12-14,9.00,9.24,9.00,9.24,2100,2.72 +NASDAQ,PATK,1992-06-18,6.16,6.16,6.16,6.16,18000,1.81 +NASDAQ,PATK,1991-11-29,5.69,5.69,5.69,5.69,1500,1.67 +NASDAQ,PATK,1991-02-20,4.74,4.74,4.03,4.03,9000,1.19 +NASDAQ,PAET,2009-12-01,3.75,3.84,3.66,3.77,1690800,3.77 +NASDAQ,PAET,2009-10-20,4.21,4.32,4.11,4.18,616000,4.18 +NASDAQ,PAET,2009-07-14,2.70,2.70,2.58,2.70,216800,2.70 +NASDAQ,PAET,2008-09-23,2.54,2.64,2.26,2.28,889600,2.28 +NASDAQ,PAET,2008-08-08,2.97,2.97,2.77,2.81,1892000,2.81 +NASDAQ,PAET,2007-08-31,12.04,12.20,11.85,11.93,553000,11.93 +NASDAQ,PAET,2007-06-08,10.64,10.99,10.56,10.83,491300,10.83 +NASDAQ,PAET,2007-02-06,9.84,10.12,9.81,10.10,84100,10.10 +NASDAQ,PAET,2007-01-31,9.81,10.08,9.77,10.04,138700,10.04 +NASDAQ,PAET,2006-05-16,3.06,3.07,2.94,3.06,14500,3.06 +NASDAQ,PAET,2006-01-25,2.08,2.14,2.00,2.01,23200,2.01 +NASDAQ,PAET,2005-12-14,1.75,1.78,1.70,1.73,20900,1.73 +NASDAQ,PAET,2005-11-09,1.85,1.91,1.85,1.91,6400,1.91 +NASDAQ,PAET,2005-05-31,2.59,2.59,2.44,2.46,109900,2.46 +NASDAQ,PAET,2005-05-18,2.37,2.72,2.37,2.70,79300,2.70 +NASDAQ,PAET,2004-10-04,3.02,3.49,3.00,3.26,107200,3.26 +NASDAQ,PAET,2004-07-14,3.92,3.95,3.84,3.85,42100,3.85 +NASDAQ,PAET,2004-05-26,3.90,4.00,3.75,3.75,102300,3.75 +NASDAQ,PAET,2004-04-16,5.83,5.83,5.70,5.73,36700,5.73 +NASDAQ,PAET,2004-01-08,7.66,8.04,7.40,8.03,138100,8.03 +NASDAQ,PAET,2003-12-26,8.16,8.50,8.01,8.28,164200,8.28 +NASDAQ,PAET,2003-10-21,5.16,5.16,5.09,5.09,19200,5.09 +NASDAQ,PAET,2003-06-17,4.00,4.05,3.88,4.01,14100,4.01 +NASDAQ,PAET,2002-11-25,2.29,2.29,2.15,2.19,14300,2.19 +NASDAQ,PAET,2002-10-31,2.00,2.25,2.00,2.25,8300,2.25 +NASDAQ,PAET,2002-10-14,1.61,1.85,1.61,1.80,6600,1.80 +NASDAQ,PAET,2002-06-24,2.42,2.42,2.30,2.33,7200,2.33 +NASDAQ,PAET,2001-06-21,2.87,2.87,2.50,2.60,393800,2.60 +NASDAQ,PAET,2001-01-12,6.28,7.12,6.28,6.81,116000,6.81 +NASDAQ,PAET,2000-12-19,4.89,5.00,4.53,4.81,48900,4.81 +NASDAQ,PAET,2000-02-15,34.00,34.75,33.75,34.37,51800,34.37 +NASDAQ,PACT,2008-09-12,0.70,0.78,0.56,0.78,11500,0.78 +NASDAQ,PACT,2008-07-10,0.80,0.80,0.80,0.80,1000,0.80 +NASDAQ,PACT,2007-02-02,7.24,7.30,6.97,7.04,258700,7.04 +NASDAQ,PACT,2006-12-05,4.35,5.09,4.35,4.74,1051600,4.74 +NASDAQ,PACT,2005-11-07,8.12,8.20,8.07,8.19,153500,8.19 +NASDAQ,PACT,2005-08-18,7.81,7.94,7.60,7.60,150000,7.60 +NASDAQ,PACT,2005-07-28,7.91,7.91,7.72,7.84,100700,7.84 +NASDAQ,PACT,2004-07-12,2.76,2.80,2.69,2.79,32600,2.79 +NASDAQ,PACT,2004-06-15,3.09,3.10,3.01,3.01,13800,3.01 +NASDAQ,PACT,2004-04-05,5.27,5.65,5.10,5.35,62800,5.35 +NASDAQ,PACT,2003-12-10,5.49,5.49,4.63,4.66,47800,4.66 +NASDAQ,PACT,2003-07-14,6.50,6.99,6.35,6.55,509400,6.55 +NASDAQ,PACT,2003-06-04,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,PACT,2003-04-10,2.91,2.91,2.46,2.50,7000,2.50 +NASDAQ,PACT,2003-02-11,2.86,3.00,2.86,3.00,1300,3.00 +NASDAQ,PACT,2002-09-05,0.15,0.16,0.15,0.15,10900,0.75 +NASDAQ,PACT,2002-08-21,0.11,0.12,0.11,0.12,3700,0.60 +NASDAQ,PACT,2002-08-05,0.13,0.13,0.13,0.13,11000,0.65 +NASDAQ,PACT,2002-06-04,0.24,0.24,0.23,0.23,500,1.15 +NASDAQ,PACT,2002-04-17,0.39,0.39,0.20,0.20,4800,1.00 +NASDAQ,PACT,2002-02-25,0.29,0.29,0.29,0.29,000,1.45 +NASDAQ,PACT,2002-02-11,0.25,0.25,0.25,0.25,000,1.25 +NASDAQ,PACT,2001-09-10,0.83,0.83,0.83,0.83,1600,4.15 +NASDAQ,PACT,2001-03-28,1.44,1.50,1.44,1.50,2600,7.50 +NASDAQ,PARD,2010-02-04,1.62,1.64,1.52,1.54,2203100,1.54 +NASDAQ,PARD,2009-11-13,7.60,7.74,7.45,7.58,755300,7.58 +NASDAQ,PARD,2009-09-22,7.08,7.61,7.06,7.54,782000,7.54 +NASDAQ,PARD,2008-11-06,3.49,3.49,3.36,3.37,12700,3.37 +NASDAQ,PARD,2008-10-22,4.00,4.20,3.76,3.93,20400,3.93 +NASDAQ,PARD,2008-08-12,3.76,3.89,3.76,3.86,171500,3.86 +NASDAQ,PARD,2008-07-18,4.12,4.20,4.03,4.08,34400,4.08 +NASDAQ,PARD,2008-02-13,5.66,5.75,5.60,5.63,77500,5.63 +NASDAQ,PARD,2007-09-13,5.58,5.63,5.48,5.60,52300,5.60 +NASDAQ,PARD,2006-11-30,7.24,7.25,6.92,7.01,34900,7.01 +NASDAQ,PARD,2006-09-28,3.60,3.60,3.27,3.38,13200,3.38 +NASDAQ,PARD,2006-05-08,1.26,1.43,1.26,1.37,123900,8.22 +NASDAQ,PARD,2006-04-25,1.25,1.35,1.18,1.28,34300,7.68 +NASDAQ,PARD,2005-12-09,0.91,0.96,0.90,0.94,10700,5.64 +NASDAQ,PARD,2005-07-25,0.68,0.70,0.57,0.63,21100,3.78 +NASDAQ,PARD,2002-07-01,1.25,1.33,1.10,1.27,11800,7.62 +NASDAQ,PARD,2001-03-09,6.22,6.38,6.00,6.31,14500,37.88 +NASDAQ,PARD,2000-12-05,6.63,7.25,6.31,7.19,53600,43.13 +NASDAQ,PARD,2000-05-15,14.00,14.50,13.75,14.06,10900,84.38 +NASDAQ,PARD,2000-03-14,28.38,29.88,24.63,25.25,324500,151.50 +NASDAQ,PARD,1999-09-07,1.97,2.06,1.94,2.03,2800,12.19 +NASDAQ,PARD,1998-12-17,1.31,1.31,1.13,1.19,15800,7.13 +NASDAQ,PARD,1998-10-13,1.69,2.88,1.69,2.00,75400,12.00 +NASDAQ,PARD,1998-07-28,4.25,4.38,4.06,4.16,11500,24.94 +NASDAQ,PARD,1997-12-29,5.25,5.25,4.94,5.13,11700,30.75 +NASDAQ,PARD,1997-08-25,5.38,5.56,5.19,5.44,38700,32.63 +NASDAQ,PARD,1997-07-28,4.19,4.31,4.19,4.22,18000,25.31 +NASDAQ,PARD,1997-07-14,4.44,4.50,4.38,4.50,2000,27.00 +NASDAQ,PARD,1997-04-16,4.13,4.44,4.13,4.25,15200,25.50 +NASDAQ,PARD,1997-01-21,4.63,4.88,4.63,4.69,3200,28.13 +NASDAQ,PARD,1996-11-14,4.88,4.94,4.75,4.88,6800,29.25 +NASDAQ,PARD,1996-08-07,5.13,5.63,5.00,5.63,44500,33.75 +NASDAQ,PARD,1996-01-11,6.88,7.19,6.63,7.06,20900,42.38 +NASDAQ,PARD,1995-08-09,6.06,6.44,6.00,6.38,29900,38.25 +NASDAQ,PARD,1995-04-20,6.13,6.31,6.00,6.31,9800,37.88 +NASDAQ,PARD,1994-05-24,3.63,3.75,3.63,3.75,2400,22.50 +NASDAQ,PARD,1994-05-23,3.75,3.75,3.63,3.75,1200,22.50 +NASDAQ,PARD,1994-03-03,7.38,7.38,7.38,7.38,1000,44.25 +NASDAQ,PARD,1993-08-26,2.44,2.47,2.38,2.38,6300,57.00 +NASDAQ,PARD,1991-10-08,2.75,2.75,2.63,2.63,12100,63.01 +NASDAQ,PARD,1991-09-26,2.38,2.44,2.25,2.38,13900,57.00 +NASDAQ,PARD,1991-07-31,1.25,1.25,1.13,1.13,300,27.00 +NASDAQ,PARD,1991-07-16,1.44,1.44,1.31,1.31,900,31.50 +NASDAQ,PARD,1991-06-10,1.31,1.31,1.31,1.31,100,31.50 +NASDAQ,PARD,1991-05-24,1.38,1.38,1.31,1.38,1000,33.00 +NASDAQ,PARD,1991-05-10,1.81,1.81,1.50,1.63,3100,39.00 +NASDAQ,PARD,1991-02-22,1.00,1.13,0.88,0.88,900,21.00 +NASDAQ,PARD,1990-12-20,0.53,0.53,0.44,0.44,3500,10.50 +NASDAQ,PARD,1990-11-09,0.50,0.50,0.25,0.31,600,7.50 +NASDAQ,PARD,1990-08-06,1.75,1.88,1.63,1.88,100,45.00 +NASDAQ,PARD,1990-07-31,2.13,2.13,1.88,1.88,100,45.00 +NASDAQ,PARD,1990-04-11,2.88,2.88,2.75,2.88,500,69.01 +NASDAQ,PNRG,2009-07-13,31.56,32.61,31.56,31.60,1000,31.60 +NASDAQ,PNRG,2009-05-15,37.74,37.74,33.90,35.85,3300,35.85 +NASDAQ,PNRG,2009-01-05,50.23,50.23,47.30,47.44,1300,47.44 +NASDAQ,PNRG,2008-07-18,57.99,57.99,55.51,55.51,1400,55.51 +NASDAQ,PNRG,2008-05-09,64.49,64.49,62.00,62.00,400,62.00 +NASDAQ,PNRG,2007-12-07,54.44,54.44,54.44,54.44,000,54.44 +NASDAQ,PNRG,2007-09-13,54.26,54.26,54.26,54.26,000,54.26 +NASDAQ,PNRG,2007-03-19,57.98,57.98,56.40,56.40,200,56.40 +NASDAQ,PNRG,2006-09-01,71.91,73.80,71.91,72.07,2100,72.07 +NASDAQ,PNRG,2005-08-25,49.33,50.00,47.78,49.90,9800,49.90 +NASDAQ,PNRG,2005-04-07,21.39,23.50,21.39,22.50,2200,22.50 +NASDAQ,PNRG,2004-12-22,19.50,19.50,19.50,19.50,000,19.50 +NASDAQ,PNRG,2003-11-05,10.70,11.25,10.70,11.25,800,11.25 +NASDAQ,PNRG,2003-01-06,8.06,8.06,8.06,8.06,000,8.06 +NASDAQ,PNRG,2002-05-03,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,PNRG,2002-04-24,8.00,8.00,8.00,8.00,500,8.00 +NASDAQ,PNRG,2000-08-03,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,PNRG,2000-05-12,4.00,4.00,3.75,4.00,4000,4.00 +NASDAQ,PNRG,2000-03-27,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,PNRG,1999-04-01,4.50,4.50,4.00,4.00,34600,4.00 +NASDAQ,PNRG,1998-10-12,6.88,6.88,6.88,6.88,500,6.88 +NASDAQ,PNRG,1997-06-12,8.38,8.50,8.38,8.50,1100,8.50 +NASDAQ,PNRG,1997-06-03,7.50,7.50,7.50,7.50,300,7.50 +NASDAQ,PNRG,1995-12-14,2.38,2.38,2.38,2.38,700,2.38 +NASDAQ,PNRG,1995-10-25,2.38,2.50,2.38,2.50,11500,2.50 +NASDAQ,PBHC,2009-12-17,5.59,5.59,5.59,5.59,300,5.56 +NASDAQ,PBHC,2009-11-09,5.64,5.64,5.57,5.57,200,5.54 +NASDAQ,PBHC,2009-01-12,6.25,6.25,6.25,6.25,000,6.03 +NASDAQ,PBHC,2008-07-15,6.90,6.90,6.90,6.90,100,6.57 +NASDAQ,PBHC,2008-01-31,12.50,12.50,12.50,12.50,000,11.63 +NASDAQ,PBHC,2007-10-23,10.05,10.05,10.05,10.05,000,9.27 +NASDAQ,PBHC,2007-06-12,12.30,12.30,12.30,12.30,400,11.13 +NASDAQ,PBHC,2007-05-02,12.01,12.01,12.01,12.01,000,10.87 +NASDAQ,PBHC,2007-05-01,12.01,12.01,12.01,12.01,000,10.87 +NASDAQ,PBHC,2006-12-13,13.70,13.70,13.64,13.64,2700,12.15 +NASDAQ,PBHC,2006-12-04,13.62,13.62,13.50,13.50,1800,12.03 +NASDAQ,PBHC,2006-07-17,12.08,12.08,12.08,12.08,000,10.68 +NASDAQ,PBHC,2005-12-12,14.50,14.50,14.50,14.50,000,12.50 +NASDAQ,PBHC,2005-10-07,13.30,13.30,13.30,13.30,000,11.38 +NASDAQ,PBHC,2005-09-12,13.05,13.05,13.05,13.05,000,11.17 +NASDAQ,PBHC,2004-11-01,17.25,17.25,17.25,17.25,200,14.48 +NASDAQ,PBHC,2004-07-15,15.30,15.30,15.30,15.30,000,12.76 +NASDAQ,PBHC,2004-03-12,19.90,19.90,19.90,19.90,000,16.40 +NASDAQ,PBHC,2003-09-26,16.20,16.20,16.20,16.20,000,13.20 +NASDAQ,PBHC,2002-07-01,12.85,12.85,12.71,12.71,1600,10.09 +NASDAQ,PBHC,2002-05-08,13.44,13.60,13.44,13.60,3200,10.74 +NASDAQ,PBHC,2002-05-06,13.45,13.45,13.45,13.45,000,10.63 +NASDAQ,PBHC,2002-02-27,13.50,13.50,13.50,13.50,000,10.61 +NASDAQ,PBHC,2001-10-19,13.00,13.00,13.00,13.00,700,10.16 +NASDAQ,PBHC,2001-09-27,12.30,13.30,12.30,13.30,200,10.39 +NASDAQ,PBHC,2001-08-14,11.10,11.99,11.00,11.45,35800,8.90 +NASDAQ,PBHC,2001-03-21,6.75,6.75,6.50,6.50,3600,4.97 +NASDAQ,PBHC,2001-01-12,5.50,5.50,5.50,5.50,000,4.21 +NASDAQ,PBHC,2000-07-14,7.00,7.00,7.00,7.00,000,5.25 +NASDAQ,PBHC,2000-04-24,6.81,7.38,6.81,7.38,16200,5.54 +NASDAQ,PBHC,1999-10-28,9.38,9.50,9.38,9.50,1900,7.01 +NASDAQ,PBHC,1999-08-23,9.50,9.50,9.50,9.50,000,6.96 +NASDAQ,PBHC,1998-06-19,21.75,21.75,21.75,21.75,3400,15.55 +NASDAQ,PBHC,1998-04-08,24.00,24.00,22.00,23.00,10800,16.44 +NASDAQ,PBHC,1998-01-28,27.62,27.62,27.62,27.62,2800,13.13 +NASDAQ,PBHC,1998-01-20,30.00,30.00,27.50,27.50,800,13.08 +NASDAQ,PBHC,1997-11-19,26.00,26.00,26.00,26.00,400,12.34 +NASDAQ,PBHC,1997-08-15,14.75,14.75,14.75,14.75,7000,6.98 +NASDAQ,PBHC,1997-04-16,13.00,13.00,13.00,13.00,3000,6.15 +NASDAQ,PBHC,1997-02-28,10.75,10.75,10.75,10.75,000,5.08 +NASDAQ,PBHC,1997-02-18,10.88,10.88,10.88,10.88,2100,5.15 +NASDAQ,PBHC,1996-08-09,8.88,8.88,8.88,8.88,000,4.20 +NASDAQ,PBHC,1996-06-06,9.00,9.00,9.00,9.00,000,4.26 +NASDAQ,PSOF,2010-01-07,5.77,5.85,5.51,5.53,6600,5.53 +NASDAQ,PSOF,2009-10-30,6.60,6.87,6.57,6.58,12100,6.58 +NASDAQ,PMRY,2009-11-06,6.49,6.50,6.47,6.47,1700,6.47 +NASDAQ,PMRY,2009-09-02,5.90,5.94,5.90,5.92,1500,5.92 +NASDAQ,PMRY,2009-07-29,5.99,5.99,5.99,5.99,17800,5.99 +NASDAQ,PMRY,2008-04-30,5.95,6.18,5.95,6.18,4200,6.18 +NASDAQ,PMRY,2007-05-03,9.00,9.00,8.94,8.95,3500,8.95 +NASDAQ,PMRY,2007-04-03,9.15,9.25,9.15,9.24,15200,9.24 +NASDAQ,PMRY,2006-04-03,8.61,8.97,8.35,8.67,30000,8.67 +NASDAQ,PMRY,2006-02-14,10.80,10.80,9.80,9.85,69900,9.85 +NASDAQ,PMRY,2006-02-03,9.85,10.05,9.84,9.87,18000,9.87 +NASDAQ,PMRY,2005-08-25,13.00,13.00,12.34,12.56,19400,12.56 +NASDAQ,PMRY,2005-08-03,12.90,12.90,12.52,12.68,22600,12.68 +NASDAQ,PMRY,2005-04-29,13.52,13.91,13.10,13.49,13100,13.49 +NASDAQ,PMRY,2005-03-17,14.90,14.93,14.75,14.90,26200,14.90 +NASDAQ,PMRY,2005-03-01,14.79,15.03,14.79,15.03,39800,15.03 +NASDAQ,PMRY,2005-02-16,15.55,15.80,15.25,15.40,13000,15.40 +NASDAQ,PMRY,2004-09-10,12.80,12.85,12.65,12.69,8500,12.69 +NASDAQ,PMRY,2004-05-19,12.99,13.28,12.83,12.93,68200,12.93 +NASDAQ,PMRY,2003-12-24,14.11,14.60,13.94,14.31,9200,14.31 +NASDAQ,PMRY,2003-12-15,14.55,14.71,14.18,14.18,16600,14.18 +NASDAQ,PMRY,2003-11-24,13.66,15.22,13.66,15.08,37400,15.08 +NASDAQ,PMRY,2003-08-22,14.84,14.90,14.17,14.17,201400,14.17 +NASDAQ,PMRY,2003-03-19,7.25,7.25,7.15,7.25,31500,6.82 +NASDAQ,PMRY,2002-05-09,16.00,16.74,16.00,16.50,37300,15.53 +NASDAQ,PMRY,2002-02-11,13.69,13.70,13.24,13.25,43700,12.47 +NASDAQ,PMRY,2000-10-31,17.75,18.88,17.50,17.50,64100,16.47 +NASDAQ,PMRY,2000-03-16,16.63,17.00,16.63,16.94,36900,15.94 +NASDAQ,PMRY,1999-10-29,10.56,10.69,10.12,10.37,88200,9.76 +NASDAQ,PMRY,1999-08-20,14.00,14.25,13.63,13.88,43500,13.06 +NASDAQ,PMRY,1998-10-13,13.12,13.12,12.25,12.50,85300,11.76 +NASDAQ,PMRY,1998-02-13,20.50,21.38,20.12,20.75,353600,19.52 +NASDAQ,PMRY,1997-12-15,20.12,20.87,14.00,18.38,869100,17.29 +NASDAQ,PMRY,1997-09-29,43.00,43.75,43.00,43.62,172600,27.36 +NASDAQ,PMRY,1996-10-31,23.25,23.25,22.50,23.25,33800,14.58 +NASDAQ,PMRY,1996-08-14,19.50,21.00,19.00,21.00,310500,8.78 +NASDAQ,PMRY,1996-06-11,15.25,16.25,14.75,16.25,200000,6.80 +NASDAQ,PMRY,1995-10-11,16.50,17.25,16.50,17.25,8300,7.21 +NASDAQ,PMRY,1994-11-18,10.25,10.25,10.00,10.00,7400,4.18 +NASDAQ,PMRY,1994-09-08,9.50,10.00,9.50,10.00,12200,4.18 +NASDAQ,PMRY,1994-09-02,9.25,10.00,9.25,10.00,4300,4.18 +NASDAQ,PMRY,1993-03-17,6.25,6.50,6.25,6.25,17300,2.61 +NASDAQ,PMRY,1993-02-10,5.62,5.87,5.62,5.87,1800,2.46 +NASDAQ,PMRY,1992-11-30,4.00,4.50,4.00,4.50,1100,1.88 +NASDAQ,PMRY,1992-11-11,5.00,5.25,4.63,4.87,159800,2.04 +NASDAQ,PMRY,1992-05-15,6.75,7.25,6.75,7.25,6100,3.03 +NASDAQ,PTNR,2009-10-09,19.46,19.69,19.46,19.69,42500,19.13 +NASDAQ,PTNR,2009-09-18,18.84,19.06,18.77,18.80,102200,17.91 +NASDAQ,PTNR,2009-07-28,18.42,18.95,18.33,18.89,220400,18.00 +NASDAQ,PTNR,2008-01-25,20.07,20.07,19.50,19.72,111400,16.48 +NASDAQ,PTNR,2007-04-26,16.55,17.18,16.55,17.10,875100,13.74 +NASDAQ,PTNR,2006-12-11,11.75,12.00,11.63,11.86,455800,9.33 +NASDAQ,PTNR,2006-10-27,10.90,11.08,10.83,10.93,40500,8.52 +NASDAQ,PTNR,2006-09-18,9.34,9.40,9.28,9.30,127500,7.25 +NASDAQ,PTNR,2006-05-16,9.58,9.71,9.42,9.48,266100,7.23 +NASDAQ,PTNR,2005-12-21,8.39,8.44,8.29,8.29,117400,6.21 +NASDAQ,PTNR,2005-11-07,8.25,8.30,8.08,8.15,16600,6.10 +NASDAQ,PTNR,2004-02-05,7.37,7.67,7.37,7.56,29900,5.57 +NASDAQ,PTNR,2003-11-18,7.16,7.28,7.09,7.16,23400,5.27 +NASDAQ,PTNR,2003-10-15,6.44,6.55,6.44,6.48,23900,4.77 +NASDAQ,PTNR,2003-08-20,5.04,5.15,5.04,5.15,5400,3.79 +NASDAQ,PTNR,2003-05-21,3.90,4.04,3.90,3.96,30900,2.92 +NASDAQ,PTNR,2003-03-10,2.96,3.01,2.87,2.93,46100,2.16 +NASDAQ,PTNR,2003-01-27,3.01,3.01,2.90,2.91,47500,2.14 +NASDAQ,PTNR,2003-01-07,3.37,3.37,3.31,3.31,1900,2.44 +NASDAQ,PTNR,2002-10-01,4.02,4.13,4.02,4.11,3700,3.03 +NASDAQ,PTNR,2002-08-23,4.67,4.67,4.63,4.65,4300,3.43 +NASDAQ,PTNR,2002-07-11,4.37,4.40,4.35,4.40,303900,3.24 +NASDAQ,PTNR,2001-01-10,6.13,6.44,6.00,6.25,101900,4.60 +NASDAQ,PTNR,2000-06-27,9.25,9.47,9.00,9.38,240400,6.91 +NASDAQ,PTNR,2000-05-12,9.00,9.00,8.81,8.84,441000,6.51 +NASDAQ,PTNR,2000-04-13,12.13,12.13,11.50,11.75,681100,8.66 +NASDAQ,PTNR,1999-12-10,18.50,18.50,17.75,18.31,2608700,13.49 +NASDAQ,PTNR,1999-11-30,20.00,20.00,18.56,18.75,318100,13.81 +NASDAQ,PRXL,2009-09-23,14.36,14.36,13.66,13.66,297700,13.66 +NASDAQ,PRXL,2009-05-22,10.01,10.26,9.65,9.74,516300,9.74 +NASDAQ,PRXL,2009-05-04,9.81,9.81,9.56,9.59,561700,9.59 +NASDAQ,PRXL,2009-04-03,10.53,10.70,10.31,10.60,519200,10.60 +NASDAQ,PRXL,2009-01-16,8.43,8.59,7.95,8.30,1111600,8.30 +NASDAQ,PRXL,2008-12-19,8.56,8.94,8.26,8.89,1188200,8.89 +NASDAQ,PRXL,2008-10-17,20.69,22.25,20.35,21.31,1088300,21.31 +NASDAQ,PRXL,2008-09-18,31.00,32.00,29.62,30.73,1284400,30.73 +NASDAQ,PRXL,2007-05-14,40.00,40.55,39.95,40.19,334800,20.09 +NASDAQ,PRXL,2007-04-10,36.03,36.52,36.03,36.27,177600,18.14 +NASDAQ,PRXL,2007-02-22,34.94,34.94,34.28,34.64,421200,17.32 +NASDAQ,PRXL,2006-09-28,33.51,33.72,33.01,33.26,463400,16.63 +NASDAQ,PRXL,2005-06-02,18.42,18.89,18.37,18.75,865200,9.38 +NASDAQ,PRXL,2005-04-14,23.04,23.16,22.95,23.03,364600,11.52 +NASDAQ,PRXL,2005-01-07,19.67,19.68,19.02,19.27,183000,9.64 +NASDAQ,PRXL,2004-12-16,20.80,21.05,20.29,20.57,212600,10.28 +NASDAQ,PRXL,2004-12-08,19.97,20.24,19.87,20.05,282800,10.02 +NASDAQ,PRXL,2004-08-09,18.14,18.51,18.14,18.48,185200,9.24 +NASDAQ,PRXL,2003-02-28,14.08,14.24,14.00,14.16,697000,7.08 +NASDAQ,PRXL,2003-02-21,14.49,14.68,14.30,14.57,389800,7.28 +NASDAQ,PRXL,2002-11-11,12.36,12.36,11.66,11.90,52600,5.95 +NASDAQ,PRXL,2001-08-02,16.14,16.15,15.77,15.88,151600,7.94 +NASDAQ,PRXL,2001-06-18,18.05,19.50,18.00,19.06,2080200,9.53 +NASDAQ,PRXL,2001-05-17,13.39,14.05,13.29,14.03,294400,7.01 +NASDAQ,PRXL,2000-12-26,10.25,10.25,10.00,10.22,234600,5.11 +NASDAQ,PRXL,2000-11-21,8.88,8.88,8.44,8.56,112800,4.28 +NASDAQ,PRXL,2000-10-18,8.25,8.38,8.22,8.31,155800,4.16 +NASDAQ,PRXL,2000-10-04,9.00,9.00,8.62,9.00,52600,4.50 +NASDAQ,PRXL,2000-02-16,13.50,13.56,13.12,13.25,110800,6.62 +NASDAQ,PRXL,1999-03-23,21.75,21.88,20.50,20.62,363200,10.31 +NASDAQ,PRXL,1999-02-22,22.38,22.38,21.75,22.00,180200,11.00 +NASDAQ,PRXL,1999-02-04,26.25,26.38,25.00,25.12,201200,12.56 +NASDAQ,PRXL,1998-08-21,33.13,33.50,32.62,33.13,211000,16.56 +NASDAQ,PRXL,1996-12-09,48.50,48.50,47.75,48.50,355600,12.12 +NASDAQ,PRXL,1996-11-06,49.00,49.50,49.00,49.25,89200,12.31 +NASDAQ,PRXL,1996-07-15,41.00,42.00,36.75,36.88,406000,9.22 +NASDAQ,PWAV,2009-11-25,1.40,1.42,1.39,1.40,1434400,1.40 +NASDAQ,PWAV,2008-11-12,0.67,0.67,0.52,0.54,2474700,0.54 +NASDAQ,PWAV,2008-07-21,4.29,4.33,4.22,4.27,1826400,4.27 +NASDAQ,PWAV,2008-05-01,2.72,2.83,2.68,2.73,3399200,2.73 +NASDAQ,PWAV,2008-03-12,2.50,2.51,2.42,2.46,1428400,2.46 +NASDAQ,PWAV,2007-04-17,6.51,6.52,6.33,6.40,4732600,6.40 +NASDAQ,PWAV,2007-03-21,5.21,5.51,5.19,5.50,3637200,5.50 +NASDAQ,PWAV,2006-12-11,6.40,6.46,6.29,6.36,2678900,6.36 +NASDAQ,PWAV,2006-08-22,6.98,7.20,6.98,7.15,2474500,7.15 +NASDAQ,PWAV,2004-09-21,6.11,6.23,6.07,6.16,851500,6.16 +NASDAQ,PWAV,2004-08-03,5.50,5.55,5.30,5.35,956500,5.35 +NASDAQ,PWAV,2003-12-24,7.60,7.96,7.59,7.85,2448400,7.85 +NASDAQ,PWAV,2003-10-21,6.67,6.86,6.60,6.83,1823100,6.83 +NASDAQ,PWAV,2003-08-29,8.31,8.50,8.25,8.45,1322000,8.45 +NASDAQ,PWAV,2003-04-04,3.54,3.63,3.39,3.54,557500,3.54 +NASDAQ,PWAV,2002-12-31,5.17,5.51,5.14,5.40,825100,5.40 +NASDAQ,PWAV,2002-12-30,5.26,5.35,5.16,5.28,721100,5.28 +NASDAQ,PWAV,2002-10-02,3.46,3.55,3.32,3.45,791200,3.45 +NASDAQ,PWAV,2002-05-07,10.90,11.26,10.39,10.41,2098800,10.41 +NASDAQ,PWAV,2002-03-04,14.34,15.10,13.95,14.68,2177700,14.68 +NASDAQ,PWAV,2002-01-29,18.74,19.25,17.51,17.70,1031100,17.70 +NASDAQ,PWAV,2002-01-25,18.69,19.48,18.16,19.07,1046800,19.07 +NASDAQ,PWAV,2001-08-15,17.42,17.80,15.95,16.06,864800,16.06 +NASDAQ,PWAV,2001-07-30,17.80,17.93,16.54,17.29,826500,17.29 +NASDAQ,PWAV,2000-11-01,46.12,50.38,46.00,47.12,941700,47.12 +NASDAQ,PWAV,2000-06-22,50.56,50.75,44.75,44.88,3555500,44.88 +NASDAQ,PWAV,1999-10-29,63.50,65.19,61.31,65.06,698700,21.69 +NASDAQ,PWAV,1998-12-07,12.75,14.06,12.69,13.94,300600,4.65 +NASDAQ,PWAV,1998-08-14,11.94,12.19,11.12,11.38,462900,3.79 +NASDAQ,PWAV,1998-03-30,13.94,14.00,13.37,13.44,223200,4.48 +NASDAQ,PWAV,1998-03-27,13.75,13.75,13.50,13.69,216300,4.56 +NASDAQ,PWAV,1997-11-17,35.25,35.25,32.37,33.00,536100,11.00 +NASDAQ,PWAV,1997-10-31,33.62,33.62,29.94,30.88,671400,10.29 +NASDAQ,PWAV,1997-03-07,19.75,22.00,19.50,21.75,66600,7.25 +NASDAQ,PWAV,1997-01-27,21.25,21.38,19.75,20.38,139500,6.79 +NASDAQ,PCTI,2009-06-09,6.31,6.44,6.09,6.19,42600,6.19 +NASDAQ,PCTI,2008-10-10,7.78,8.33,7.45,8.03,183500,8.03 +NASDAQ,PCTI,2008-01-15,6.29,6.29,6.01,6.11,142800,5.75 +NASDAQ,PCTI,2007-10-29,8.41,8.55,8.21,8.46,83400,7.97 +NASDAQ,PCTI,2007-05-29,9.77,9.90,9.77,9.84,19600,9.27 +NASDAQ,PCTI,2007-01-12,9.09,9.14,9.05,9.12,52400,8.59 +NASDAQ,PCTI,2006-03-16,8.48,8.59,8.32,8.47,184800,7.98 +NASDAQ,PCTI,2006-02-15,8.03,8.10,8.00,8.07,157300,7.60 +NASDAQ,PCTI,2005-11-04,9.69,9.83,9.51,9.81,69100,9.24 +NASDAQ,PCTI,2005-10-14,9.36,9.36,8.96,9.00,49700,8.47 +NASDAQ,PCTI,2005-07-05,7.96,8.09,7.96,8.08,50800,7.61 +NASDAQ,PCTI,2004-12-28,7.81,7.95,7.77,7.77,158100,7.32 +NASDAQ,PCTI,2004-10-19,7.65,7.65,7.51,7.58,153600,7.14 +NASDAQ,PCTI,2004-08-23,9.49,9.50,9.19,9.19,64300,8.65 +NASDAQ,PCTI,2003-06-05,13.10,13.34,12.80,13.34,222800,12.56 +NASDAQ,PCTI,2003-01-13,7.79,8.01,7.71,7.99,102800,7.52 +NASDAQ,PCTI,2002-04-03,8.30,8.60,8.30,8.42,184900,7.93 +NASDAQ,PCTI,2002-03-25,8.08,8.40,8.08,8.30,203500,7.82 +NASDAQ,PCTI,2001-09-20,6.79,7.25,6.79,7.21,77700,6.79 +NASDAQ,PCTI,2001-06-26,8.25,8.75,8.18,8.50,24300,8.00 +NASDAQ,PCTI,2001-05-07,10.72,10.75,10.50,10.59,61600,9.97 +NASDAQ,PCTI,2001-04-04,6.45,7.00,6.45,6.62,59500,6.24 +NASDAQ,PCTI,2001-02-27,9.72,9.72,9.00,9.19,216200,8.65 +NASDAQ,PCTI,2000-11-28,13.75,13.75,12.00,12.25,286000,11.54 +NASDAQ,PCTI,2000-04-25,30.75,34.12,30.38,33.25,344900,31.31 +NASDAQ,PCTI,2000-03-14,82.94,83.62,66.00,69.25,180800,65.21 +NASDAQ,PCGR,2009-06-03,0.66,0.66,0.64,0.65,3700,0.65 +NASDAQ,PCGR,2009-05-22,0.56,0.74,0.56,0.73,49400,0.73 +NASDAQ,PCGR,2007-09-18,4.85,4.85,4.85,4.85,000,4.85 +NASDAQ,PCGR,2007-09-14,4.86,4.86,4.85,4.85,500,4.85 +NASDAQ,PCGR,2006-11-14,4.25,4.45,4.25,4.37,17400,4.37 +NASDAQ,PCGR,2006-10-09,4.00,4.00,3.83,3.83,700,3.83 +NASDAQ,PCGR,2006-06-28,3.77,3.77,3.77,3.77,000,3.77 +NASDAQ,PCGR,2005-02-08,7.89,7.89,7.89,7.89,000,7.89 +NASDAQ,PCGR,2004-11-23,7.48,7.48,7.48,7.48,000,7.48 +NASDAQ,PCGR,2004-02-06,6.60,7.40,6.60,7.22,10000,7.22 +NASDAQ,PCGR,2001-12-07,7.90,8.00,7.85,7.85,9700,7.85 +NASDAQ,PCGR,2001-11-07,6.95,6.95,6.95,6.95,100,6.95 +NASDAQ,PCGR,2001-10-16,6.30,6.30,6.20,6.20,800,6.20 +NASDAQ,PCGR,2001-07-09,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,PCGR,2001-01-23,1.89,2.25,1.89,2.25,34900,2.25 +NASDAQ,PCGR,1998-11-24,1.12,1.12,1.12,1.12,5000,1.12 +NASDAQ,PCGR,1997-09-12,1.81,1.81,1.50,1.56,14000,1.56 +NASDAQ,PCGR,1997-01-07,1.75,1.88,1.75,1.88,23000,1.88 +NASDAQ,PETS,2010-02-03,18.70,18.87,18.61,18.78,119400,18.78 +NASDAQ,PETS,2009-12-17,18.35,18.37,17.58,17.73,450800,17.73 +NASDAQ,PETS,2009-06-17,14.59,14.84,14.31,14.61,257900,14.44 +NASDAQ,PETS,2009-05-19,15.80,15.90,15.24,15.29,699100,15.11 +NASDAQ,PETS,2009-03-26,16.01,16.83,16.01,16.42,573900,16.23 +NASDAQ,PETS,2009-01-29,14.88,15.06,14.53,14.80,574800,14.63 +NASDAQ,PETS,2008-08-14,15.20,15.29,14.81,14.94,234000,14.77 +NASDAQ,PETS,2008-06-19,13.34,13.81,13.30,13.79,95500,13.63 +NASDAQ,PETS,2008-06-12,13.03,13.46,13.01,13.10,183300,12.95 +NASDAQ,PETS,2008-03-10,11.24,11.55,10.97,11.02,169200,10.89 +NASDAQ,PETS,2007-05-24,13.13,13.33,12.90,12.93,241200,12.78 +NASDAQ,PETS,2007-04-02,11.86,11.92,11.64,11.78,216800,11.64 +NASDAQ,PETS,2006-09-26,10.59,11.10,10.59,10.88,265600,10.75 +NASDAQ,PETS,2006-08-16,11.19,11.43,11.05,11.38,214200,11.25 +NASDAQ,PETS,2006-08-08,10.71,11.30,10.71,10.97,258100,10.84 +NASDAQ,PETS,2006-03-31,17.83,18.00,17.71,17.77,389000,17.56 +NASDAQ,PETS,2005-10-12,10.30,10.60,9.66,9.83,450100,9.72 +NASDAQ,PETS,2005-02-28,8.24,8.26,8.06,8.10,63400,8.01 +NASDAQ,PETS,2005-01-19,7.24,7.24,6.94,7.02,99200,6.94 +NASDAQ,PETS,2004-11-24,6.45,6.45,6.22,6.43,56700,6.36 +NASDAQ,PETS,2004-09-01,5.85,6.24,5.60,5.69,221000,5.62 +NASDAQ,PETS,2004-07-09,7.45,7.96,7.45,7.89,183800,7.80 +NASDAQ,PETS,2003-12-08,8.45,8.58,8.30,8.54,50600,8.44 +NASDAQ,PETS,2003-09-09,7.75,7.75,7.65,7.65,22000,7.56 +NASDAQ,PETS,2003-05-30,3.50,3.65,3.35,3.65,21500,3.61 +NASDAQ,PETS,2003-05-19,3.99,3.99,3.85,3.99,1400,3.94 +NASDAQ,PETS,2003-05-05,3.70,3.76,3.70,3.70,15900,3.66 +NASDAQ,PETS,2002-07-19,2.20,2.20,2.01,2.05,41600,2.03 +NASDAQ,PETS,2001-05-15,1.61,1.70,1.61,1.61,15300,1.59 +NASDAQ,PETS,2000-12-12,0.28,0.28,0.28,0.28,12500,0.28 +NASDAQ,PETS,2000-10-27,0.34,0.38,0.34,0.38,10200,0.37 +NASDAQ,PRSC,2009-04-17,8.64,8.89,8.42,8.47,111700,8.47 +NASDAQ,PRSC,2008-12-15,1.81,1.91,1.56,1.71,71100,1.71 +NASDAQ,PRSC,2008-06-30,20.66,21.32,20.50,21.11,202300,21.11 +NASDAQ,PRSC,2008-06-25,22.37,22.56,21.70,21.79,234200,21.79 +NASDAQ,PRSC,2007-02-07,22.10,22.47,21.97,22.33,203800,22.33 +NASDAQ,PRSC,2006-01-04,29.44,29.58,28.40,29.51,57400,29.51 +NASDAQ,PRSC,2005-12-15,28.60,28.60,28.39,28.59,38700,28.59 +NASDAQ,PRSC,2005-10-03,30.60,30.69,30.33,30.69,82200,30.69 +NASDAQ,PRSC,2004-01-23,17.10,17.30,16.94,17.00,26600,17.00 +NASDAQ,PCBC,2009-12-10,0.94,1.06,0.90,0.93,710600,0.93 +NASDAQ,PCBC,2009-12-01,0.94,1.00,0.92,0.96,574100,0.96 +NASDAQ,PCBC,2008-12-29,16.31,16.99,15.77,15.95,333800,15.69 +NASDAQ,PCBC,2008-08-04,14.15,14.42,13.16,14.17,856400,13.79 +NASDAQ,PCBC,2008-01-24,19.97,20.26,19.20,19.86,523500,18.82 +NASDAQ,PCBC,2007-09-13,24.56,24.99,24.07,24.78,263600,22.98 +NASDAQ,PCBC,2007-08-10,19.90,23.91,19.70,22.64,992800,21.00 +NASDAQ,PCBC,2007-04-18,27.31,27.67,26.85,26.96,392600,24.79 +NASDAQ,PCBC,2006-10-31,30.86,31.19,30.58,30.76,293000,27.87 +NASDAQ,PCBC,2006-09-20,26.96,27.41,26.96,27.25,180400,24.49 +NASDAQ,PCBC,2006-07-18,29.04,29.28,28.72,29.26,169400,26.11 +NASDAQ,PCBC,2006-01-26,37.89,38.24,37.48,38.16,106700,33.82 +NASDAQ,PCBC,2005-08-26,30.54,30.59,29.86,29.86,125700,26.15 +NASDAQ,PCBC,2005-04-12,29.26,29.40,28.76,29.29,155700,25.33 +NASDAQ,PCBC,2005-03-04,29.00,29.25,28.86,29.17,152400,25.23 +NASDAQ,PCBC,2004-11-16,32.11,32.45,31.95,32.00,44400,27.51 +NASDAQ,PCBC,2004-01-23,36.25,36.63,35.60,36.50,63100,23.10 +NASDAQ,PCBC,2004-01-07,36.13,37.09,36.11,37.08,86300,23.33 +NASDAQ,PCBC,2003-10-24,32.65,33.54,32.62,33.33,93200,20.97 +NASDAQ,PCBC,2003-10-15,33.00,33.48,32.71,32.74,50400,20.47 +NASDAQ,PCBC,2000-10-23,26.02,26.75,26.00,26.25,7300,11.36 +NASDAQ,PCBC,2000-08-23,26.50,26.87,26.50,26.81,22900,11.50 +NASDAQ,PCBC,2000-05-18,26.50,27.00,26.25,26.75,10800,11.39 +NASDAQ,PCBC,1999-04-12,22.45,24.34,22.45,23.97,92600,9.88 +NASDAQ,PCBC,1999-02-01,22.57,23.42,22.26,22.26,177800,9.18 +NASDAQ,PCBC,1998-10-14,22.76,22.76,21.79,22.03,13200,9.01 +NASDAQ,PCBC,1998-05-28,25.82,26.18,25.46,25.82,100300,10.42 +NASDAQ,PCBC,1998-04-03,52.34,52.34,51.15,52.34,3200,10.51 +NASDAQ,PCBC,1998-01-26,46.03,46.03,45.50,45.50,7500,9.13 +NASDAQ,PCBC,1997-12-04,44.01,44.36,44.01,44.36,3900,8.86 +NASDAQ,PCBC,1997-09-11,42.12,42.83,41.77,41.89,61200,8.31 +NASDAQ,PCBC,1997-05-30,33.93,33.93,33.93,33.93,1100,6.69 +NASDAQ,PCBC,1997-02-26,29.27,29.27,28.58,29.27,6000,5.73 +NASDAQ,PCBC,1997-02-25,29.27,29.27,28.58,29.27,9200,5.73 +NASDAQ,PCBC,1996-11-12,25.50,25.50,25.50,25.50,5000,4.96 +NASDAQ,PLBC,2010-01-14,3.50,3.50,3.50,3.50,200,3.50 +NASDAQ,PLBC,2009-10-06,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,PLBC,2009-04-27,5.74,5.74,5.74,5.74,500,5.74 +NASDAQ,PLBC,2009-02-24,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,PLBC,2008-10-14,10.00,10.00,10.00,10.00,1500,9.92 +NASDAQ,PLBC,2008-07-21,11.00,11.49,11.00,11.07,8200,10.98 +NASDAQ,PLBC,2008-07-07,11.71,11.95,11.71,11.95,200,11.85 +NASDAQ,PLBC,2007-07-27,13.09,13.09,12.33,12.59,2500,12.19 +NASDAQ,PLBC,2007-02-22,16.75,16.99,16.75,16.99,1800,16.29 +NASDAQ,PLBC,2006-09-27,16.71,16.71,15.77,15.95,2000,15.17 +NASDAQ,PLBC,2006-08-23,16.30,16.90,16.30,16.88,400,16.05 +NASDAQ,PLBC,2005-10-26,23.00,23.00,22.99,22.99,300,21.61 +NASDAQ,PLBC,2005-09-14,36.46,38.40,36.46,37.86,9800,23.73 +NASDAQ,PLBC,2005-05-25,26.31,26.31,26.28,26.28,600,16.47 +NASDAQ,PLBC,2004-02-17,19.98,19.98,19.50,19.98,4000,12.26 +NASDAQ,PLBC,2003-09-23,19.95,19.95,19.75,19.75,1000,12.05 +NASDAQ,PLBC,2003-03-25,17.50,17.50,17.50,17.50,000,10.60 +NASDAQ,PLBC,2003-01-31,15.89,15.89,15.76,15.76,300,9.55 +NASDAQ,PTEC,2008-09-10,11.19,11.19,10.94,11.03,269300,11.03 +NASDAQ,PTEC,2006-12-04,4.82,4.83,4.64,4.66,69500,4.66 +NASDAQ,PTEC,2006-03-09,6.52,6.59,6.27,6.31,192000,6.31 +NASDAQ,PTEC,2006-01-06,6.26,6.38,6.23,6.34,162700,6.34 +NASDAQ,PTEC,2005-05-11,7.86,8.06,7.84,8.04,141400,8.04 +NASDAQ,PTEC,2004-08-24,5.80,5.85,5.62,5.70,65400,5.70 +NASDAQ,PTEC,2003-11-17,8.59,8.74,8.24,8.63,50900,8.63 +NASDAQ,PTEC,2001-01-12,15.75,17.25,15.75,16.88,340300,16.88 +NASDAQ,PTEC,2000-12-26,12.38,12.81,12.00,12.56,157900,12.56 +NASDAQ,PTEC,2000-05-31,17.69,18.13,17.31,18.00,253300,18.00 +NASDAQ,PTEC,2000-04-05,15.81,16.25,15.19,15.25,514800,15.25 +NASDAQ,PTEC,1999-07-07,17.25,17.38,16.88,17.38,359700,17.38 +NASDAQ,PTEC,1999-04-08,8.87,8.87,7.94,8.38,124700,8.38 +NASDAQ,PTEC,1998-11-27,6.75,7.63,6.75,7.50,88300,7.50 +NASDAQ,PTEC,1998-08-03,11.38,11.38,10.56,10.88,73200,10.88 +NASDAQ,PTEC,1998-06-15,9.25,9.50,9.06,9.06,64700,9.06 +NASDAQ,PTEC,1997-05-08,13.75,14.25,13.50,13.50,17100,13.50 +NASDAQ,PTEC,1997-03-14,16.25,16.63,16.00,16.25,64500,16.25 +NASDAQ,PTEC,1997-02-14,17.25,18.13,17.12,17.62,198100,17.62 +NASDAQ,PTEC,1997-02-03,15.50,16.25,15.50,16.00,52300,16.00 +NASDAQ,PTEC,1996-12-06,15.50,16.00,15.25,15.75,188900,15.75 +NASDAQ,PTEC,1996-02-01,14.00,14.25,13.63,14.12,153400,14.12 +NASDAQ,PTEC,1995-10-27,11.12,11.62,11.12,11.50,68400,11.50 +NASDAQ,PTEC,1995-08-04,10.50,11.00,10.50,10.94,141200,10.94 +NASDAQ,PTEC,1993-10-20,4.25,4.37,4.00,4.37,124400,4.37 +NASDAQ,PTEC,1993-04-08,4.75,4.75,4.50,4.75,9600,4.75 +NASDAQ,PTEC,1993-03-02,5.00,5.00,4.88,4.88,45600,4.88 +NASDAQ,PTEC,1992-12-22,6.00,6.00,5.62,5.62,76200,5.62 +NASDAQ,PTEC,1991-09-05,8.75,9.00,8.75,8.87,76700,8.87 +NASDAQ,PTEC,1991-08-13,8.50,9.13,8.50,9.13,108100,9.13 +NASDAQ,PTEC,1991-07-05,8.62,8.75,8.25,8.38,64100,8.38 +NASDAQ,PTEC,1991-03-26,7.37,8.25,7.12,8.25,245600,8.25 +NASDAQ,PTEC,1991-01-24,4.12,4.50,4.00,4.50,225300,4.50 +NASDAQ,PTEC,1990-09-18,3.00,3.13,2.87,2.87,20200,2.87 +NASDAQ,PTEC,1990-05-29,2.87,2.87,2.50,2.62,75000,2.62 +NASDAQ,PRXM,2009-06-15,0.17,0.17,0.09,0.13,447100,0.13 +NASDAQ,PRXM,2009-04-27,0.10,0.11,0.09,0.10,143200,0.10 +NASDAQ,PRXM,2008-11-11,0.22,0.22,0.22,0.22,500,0.22 +NASDAQ,PRXM,2008-09-24,0.39,0.39,0.39,0.39,000,0.39 +NASDAQ,PRXM,2008-06-02,0.65,0.67,0.65,0.65,10200,0.65 +NASDAQ,PRXM,2007-08-09,1.94,2.04,1.91,1.98,26200,1.98 +NASDAQ,PRXM,2007-07-20,2.05,2.05,2.00,2.03,14200,2.03 +NASDAQ,PRXM,2007-07-18,1.98,2.03,1.98,1.99,19000,1.99 +NASDAQ,PRXM,2007-07-09,2.05,2.09,2.01,2.05,39500,2.05 +NASDAQ,PRXM,2007-06-14,2.14,2.19,2.13,2.13,28400,2.13 +NASDAQ,PRXM,2006-12-27,2.04,2.10,2.00,2.03,74400,2.03 +NASDAQ,PRXM,2006-12-04,2.08,2.12,2.01,2.09,70000,2.09 +NASDAQ,PRXM,2006-09-08,1.84,1.91,1.82,1.85,25900,1.85 +NASDAQ,PRXM,2006-06-28,2.04,2.15,2.00,2.03,94000,2.03 +NASDAQ,PRXM,2006-06-07,2.36,2.36,2.27,2.28,40400,2.28 +NASDAQ,PRXM,2006-06-05,2.45,2.45,2.30,2.30,44000,2.30 +NASDAQ,PRXM,2005-12-30,2.65,2.81,2.65,2.78,155700,2.78 +NASDAQ,PRXM,2005-12-06,2.48,2.63,2.40,2.57,102900,2.57 +NASDAQ,PRXM,2005-08-17,3.18,3.18,2.93,2.93,65200,2.93 +NASDAQ,PRXM,2005-06-28,2.35,2.50,2.32,2.37,52900,2.37 +NASDAQ,PRXM,2005-04-19,2.56,2.59,2.48,2.49,17700,2.49 +NASDAQ,PRXM,2005-03-15,2.41,2.53,2.33,2.36,66300,2.36 +NASDAQ,PRXM,2004-10-07,3.40,3.40,3.20,3.31,35000,3.31 +NASDAQ,PRXM,2004-08-20,2.86,3.00,2.80,2.88,154900,2.88 +NASDAQ,PRXM,2004-05-19,4.45,4.45,4.30,4.30,600,4.30 +NASDAQ,PRXM,2004-01-09,5.70,5.85,5.50,5.61,19600,5.61 +NASDAQ,PRXM,2003-06-09,0.78,0.79,0.76,0.76,104800,3.04 +NASDAQ,PRXM,2003-05-02,0.21,0.25,0.21,0.25,4100,1.00 +NASDAQ,PRXM,2003-03-12,0.13,0.18,0.13,0.15,12700,0.60 +NASDAQ,PRXM,2003-02-04,0.18,0.20,0.17,0.19,40300,0.76 +NASDAQ,PRXM,2002-11-08,0.27,0.33,0.26,0.31,99300,1.24 +NASDAQ,PRXM,2002-11-01,0.24,0.25,0.19,0.25,60600,1.00 +NASDAQ,PRXM,2002-10-09,0.20,0.20,0.18,0.18,17700,0.72 +NASDAQ,PRXM,2002-04-08,1.09,1.09,0.97,1.09,17600,4.36 +NASDAQ,PRXM,2001-10-11,0.35,0.35,0.20,0.35,98800,1.40 +NASDAQ,PRXM,2001-03-14,1.44,1.88,1.38,1.88,97500,7.50 +NASDAQ,PRXM,2000-10-11,5.36,5.50,4.25,4.62,459200,18.50 +NASDAQ,PRXM,2000-10-06,5.86,5.88,5.12,5.50,188700,22.00 +NASDAQ,PGTI,2009-09-01,2.60,2.65,2.50,2.50,19500,2.50 +NASDAQ,PGTI,2008-08-12,5.32,5.37,4.96,5.06,87400,5.06 +NASDAQ,PGTI,2008-07-23,4.00,4.03,3.95,4.01,7100,4.01 +NASDAQ,PGTI,2008-02-19,4.09,4.29,4.07,4.21,58700,4.21 +NASDAQ,PGTI,2007-11-23,6.22,6.31,6.19,6.30,9400,6.30 +NASDAQ,PGTI,2007-10-05,8.23,8.25,8.09,8.13,89100,8.13 +NASDAQ,PGTI,2007-09-04,10.36,10.45,10.32,10.36,85400,10.36 +NASDAQ,PGTI,2007-08-23,10.64,10.64,10.27,10.27,34000,10.27 +NASDAQ,PGTI,2007-07-11,11.99,12.00,11.50,11.51,56900,11.51 +NASDAQ,PGTI,2007-06-21,11.24,11.58,11.00,11.24,81200,11.24 +NASDAQ,PNCL,2009-12-04,7.42,7.63,6.95,7.53,174500,7.53 +NASDAQ,PNCL,2009-10-20,6.97,6.97,6.47,6.61,147900,6.61 +NASDAQ,PNCL,2008-02-15,12.61,12.86,12.52,12.71,223800,12.71 +NASDAQ,PNCL,2007-08-07,16.00,16.19,15.25,15.84,582200,15.84 +NASDAQ,PNCL,2007-03-20,17.40,17.89,17.40,17.63,151800,17.63 +NASDAQ,PNCL,2006-04-12,6.86,7.03,6.81,7.00,141200,7.00 +NASDAQ,PNCL,2005-08-23,10.04,10.06,9.85,9.93,125300,9.93 +NASDAQ,PNCL,2005-08-10,10.17,10.17,9.26,9.27,418800,9.27 +NASDAQ,PNCL,2005-06-24,9.67,9.69,9.12,9.20,160900,9.20 +NASDAQ,PNCL,2005-06-13,10.23,10.26,9.66,9.70,144300,9.70 +NASDAQ,PNCL,2005-04-18,10.31,10.70,10.31,10.57,219300,10.57 +NASDAQ,PNCL,2004-12-06,14.08,14.17,13.27,13.27,107800,13.27 +NASDAQ,PNCL,2004-09-02,10.32,10.33,9.94,9.97,62500,9.97 +NASDAQ,PNCL,2004-08-26,9.94,10.10,9.86,10.10,103900,10.10 +NASDAQ,PNCL,2004-06-17,13.17,13.38,13.11,13.27,99000,13.27 +NASDAQ,PDCO,2010-02-03,29.16,29.32,29.07,29.21,1036300,29.21 +NASDAQ,PDCO,2010-01-15,30.43,30.70,29.72,30.01,1362200,30.01 +NASDAQ,PDCO,2009-10-28,26.66,26.72,26.10,26.10,1037000,26.10 +NASDAQ,PDCO,2009-08-19,24.91,25.45,24.68,25.39,2388800,25.39 +NASDAQ,PDCO,2009-07-02,21.91,22.08,21.49,21.61,1391000,21.61 +NASDAQ,PDCO,2009-01-29,18.78,19.29,18.43,18.57,942900,18.57 +NASDAQ,PDCO,2009-01-09,19.61,19.68,19.01,19.38,1440600,19.38 +NASDAQ,PDCO,2008-11-14,24.31,24.31,22.00,22.04,1510500,22.04 +NASDAQ,PDCO,2008-07-02,29.08,29.58,28.92,29.13,1469100,29.13 +NASDAQ,PDCO,2008-04-21,33.24,33.75,33.11,33.50,1008900,33.50 +NASDAQ,PDCO,2008-01-25,32.25,32.25,31.47,31.48,1641300,31.48 +NASDAQ,PDCO,2008-01-10,33.47,34.00,32.88,33.34,1363100,33.34 +NASDAQ,PDCO,2007-10-11,39.39,39.50,38.71,38.76,774000,38.76 +NASDAQ,PDCO,2007-06-21,37.67,37.76,37.27,37.60,737600,37.60 +NASDAQ,PDCO,2007-02-23,35.23,35.23,33.96,34.07,3139400,34.07 +NASDAQ,PDCO,2006-08-15,32.65,33.02,32.46,32.66,545800,32.66 +NASDAQ,PDCO,2006-06-09,34.16,34.30,33.70,33.92,561500,33.92 +NASDAQ,PDCO,2006-02-08,33.61,33.95,33.30,33.67,716100,33.67 +NASDAQ,PDCO,2006-02-01,34.34,35.06,34.26,34.92,1312800,34.92 +NASDAQ,PDCO,2005-10-21,39.65,40.25,39.47,39.95,1463100,39.95 +NASDAQ,PDCO,2005-10-03,40.06,40.10,38.96,39.55,741500,39.55 +NASDAQ,PDCO,2005-04-18,51.78,52.14,50.39,50.51,1251500,50.51 +NASDAQ,PDCO,2004-04-28,75.25,76.60,73.75,74.08,1517400,37.04 +NASDAQ,PDCO,2004-04-12,75.36,76.25,74.74,76.21,495800,38.10 +NASDAQ,PDCO,2004-03-16,68.90,69.47,68.58,69.19,925000,34.60 +NASDAQ,PDCO,2003-11-03,64.06,65.35,63.82,65.35,1254600,32.67 +NASDAQ,PDCO,2003-09-19,60.24,60.99,58.36,59.70,1146000,29.85 +NASDAQ,PDCO,2003-06-18,44.90,45.94,44.77,45.82,1297200,22.91 +NASDAQ,PDCO,2002-12-03,40.31,40.95,39.89,40.00,1269600,20.00 +NASDAQ,PDCO,2002-02-28,40.45,40.70,40.39,40.57,916000,20.28 +NASDAQ,PDCO,2001-08-29,34.49,34.87,33.60,34.05,9466400,17.02 +NASDAQ,PDCO,2001-05-22,34.94,36.00,34.63,35.16,1038200,17.58 +NASDAQ,PDCO,2000-03-15,35.69,37.25,34.88,37.25,492800,9.31 +NASDAQ,PDCO,1998-12-07,39.50,40.38,39.50,39.75,377600,9.94 +NASDAQ,PDCO,1998-08-13,37.38,37.38,35.62,36.12,147200,9.03 +NASDAQ,PDCO,1997-07-30,35.00,35.62,34.25,34.75,193200,5.79 +NASDAQ,PDCO,1997-04-09,31.62,31.62,31.12,31.25,474000,5.21 +NASDAQ,PDCO,1996-09-09,24.75,24.75,23.00,23.25,357000,3.88 +NASDAQ,PDCO,1996-07-26,30.12,30.12,28.75,28.75,185400,4.79 +NASDAQ,PDCO,1996-03-29,30.75,30.75,30.25,30.25,81600,5.04 +NASDAQ,PDCO,1995-12-20,27.00,27.38,26.75,27.00,659400,4.50 +NASDAQ,PDCO,1995-11-29,24.63,25.75,24.50,25.75,162000,4.29 +NASDAQ,PDCO,1995-03-09,22.75,23.25,22.75,22.75,272400,3.79 +NASDAQ,PDCO,1994-11-25,18.50,18.63,18.50,18.50,6000,3.08 +NASDAQ,PDCO,1994-10-21,19.25,19.25,18.25,18.50,421200,3.08 +NASDAQ,PDCO,1994-02-09,36.00,36.50,35.50,36.00,153900,4.00 +NASDAQ,PDCO,1993-09-16,30.25,30.25,29.75,30.25,37800,3.36 +NASDAQ,PDCO,1993-04-06,19.50,19.50,18.00,18.13,768600,2.01 +NASDAQ,PDCO,1993-01-26,21.00,21.00,20.25,20.50,489600,2.28 +NASDAQ,PDCO,1992-12-11,22.75,23.25,22.75,23.25,234000,2.58 +NASDAQ,PDCO,1992-11-06,17.50,18.75,17.00,18.00,801900,2.00 +NASDAQ,PFCB,2009-09-09,31.81,32.64,31.43,32.55,520700,32.55 +NASDAQ,PFCB,2009-08-17,30.62,30.83,30.05,30.27,582800,30.27 +NASDAQ,PFCB,2009-03-16,22.44,22.92,22.30,22.44,896800,22.44 +NASDAQ,PFCB,2009-01-28,19.58,20.00,19.35,19.76,448800,19.76 +NASDAQ,PFCB,2008-11-24,16.19,16.99,15.96,16.74,415200,16.74 +NASDAQ,PFCB,2008-10-31,19.20,21.14,18.56,20.46,434100,20.46 +NASDAQ,PFCB,2008-10-23,19.34,19.79,17.12,18.17,557800,18.17 +NASDAQ,PFCB,2008-09-09,26.56,26.78,25.74,25.79,499800,25.79 +NASDAQ,PFCB,2008-08-26,25.02,25.21,24.15,24.28,897300,24.28 +NASDAQ,PFCB,2008-08-06,28.52,28.80,27.44,28.24,523900,28.24 +NASDAQ,PFCB,2008-05-15,30.15,30.88,30.13,30.29,780300,30.29 +NASDAQ,PFCB,2008-02-04,29.05,29.40,27.75,27.98,608300,27.98 +NASDAQ,PFCB,2008-01-09,21.00,21.28,20.42,21.23,973000,21.23 +NASDAQ,PFCB,2007-06-26,35.12,35.56,35.06,35.22,460800,35.22 +NASDAQ,PFCB,2007-03-05,43.22,44.00,42.63,42.66,1109200,42.66 +NASDAQ,PFCB,2006-07-21,32.29,32.40,31.28,31.36,1038600,31.36 +NASDAQ,PFCB,2006-06-22,38.40,38.90,37.88,37.93,579800,37.93 +NASDAQ,PFCB,2006-01-06,50.31,51.36,50.31,50.57,815000,50.57 +NASDAQ,PFCB,2005-07-01,58.88,59.50,58.88,59.22,216200,59.22 +NASDAQ,PFCB,2005-06-20,61.09,61.09,59.95,60.12,213200,60.12 +NASDAQ,PFCB,2005-06-07,59.30,59.85,58.75,58.75,272400,58.75 +NASDAQ,PFCB,2005-05-27,58.50,59.36,58.09,59.10,210800,59.10 +NASDAQ,PFCB,2005-02-09,58.04,58.50,56.92,56.92,310900,56.92 +NASDAQ,PFCB,2004-11-16,55.81,55.92,55.10,55.56,530600,55.56 +NASDAQ,PFCB,2004-10-29,50.40,50.90,50.02,50.84,342300,50.84 +NASDAQ,PFCB,2004-08-11,42.73,42.73,41.60,41.89,420800,41.89 +NASDAQ,PFCB,2004-08-05,43.46,44.00,42.80,42.87,385900,42.87 +NASDAQ,PFCB,2003-06-02,44.80,45.24,44.18,44.84,757800,44.84 +NASDAQ,PFCB,2003-02-12,32.00,33.61,32.00,33.05,1336300,33.05 +NASDAQ,PFCB,2002-12-30,36.35,36.56,36.01,36.09,301700,36.09 +NASDAQ,PFCB,2002-12-20,35.00,35.50,34.80,35.12,427400,35.12 +NASDAQ,PFCB,2002-10-10,29.30,29.98,27.38,29.86,1559300,29.86 +NASDAQ,PFCB,2002-07-08,29.40,29.91,28.93,28.97,581600,28.97 +NASDAQ,PFCB,2002-06-13,34.20,34.39,33.40,33.54,439700,33.54 +NASDAQ,PFCB,2002-03-27,66.78,67.40,66.35,67.24,275800,33.62 +NASDAQ,PFCB,2002-02-27,58.46,60.35,58.20,59.56,352600,29.78 +NASDAQ,PFCB,2002-02-25,55.48,57.45,54.96,57.10,227600,28.55 +NASDAQ,PFCB,2001-10-01,35.80,36.76,34.60,35.90,425200,17.95 +NASDAQ,PFCB,2001-07-19,41.80,43.31,41.78,42.95,362400,21.48 +NASDAQ,PFCB,2000-05-26,33.88,33.88,32.25,32.69,84400,16.34 +NASDAQ,PFCB,2000-03-29,29.50,32.75,29.50,32.06,80000,16.03 +NASDAQ,PFCB,1999-04-28,26.12,26.50,23.38,24.25,70200,12.12 +NASDAQ,PFCB,1999-03-18,28.25,28.38,28.00,28.00,9000,14.00 +NASDAQ,PFCB,1999-01-07,22.75,23.12,22.25,23.00,42400,11.50 +NASDAQ,PFIN,2009-12-22,2.39,2.39,2.38,2.38,1300,2.38 +NASDAQ,PFIN,2009-06-18,1.60,1.70,1.54,1.70,5300,1.70 +NASDAQ,PFIN,2009-04-23,1.25,1.40,1.25,1.40,1500,1.40 +NASDAQ,PFIN,2009-04-15,1.00,1.00,1.00,1.00,2400,1.00 +NASDAQ,PFIN,2009-04-14,1.00,1.00,1.00,1.00,400,1.00 +NASDAQ,PFIN,2009-03-24,0.90,0.90,0.71,0.71,2600,0.71 +NASDAQ,PFIN,2008-06-03,4.15,4.48,4.15,4.46,900,4.46 +NASDAQ,PFIN,2008-06-02,4.10,4.48,4.10,4.48,400,4.48 +NASDAQ,PFIN,2007-08-23,11.40,11.40,11.40,11.40,000,11.40 +NASDAQ,PFIN,2007-08-06,11.30,11.30,11.00,11.00,6500,11.00 +NASDAQ,PFIN,2006-10-12,10.30,10.30,10.30,10.30,900,10.30 +NASDAQ,PFIN,2005-12-19,12.60,12.60,12.60,12.60,000,12.60 +NASDAQ,PFIN,2005-06-09,16.62,16.69,16.26,16.34,6000,16.34 +NASDAQ,PFIN,2005-01-31,13.94,14.40,13.94,14.40,1900,14.40 +NASDAQ,PFIN,2004-09-01,9.70,9.80,9.42,9.43,1300,9.43 +NASDAQ,PFIN,2003-07-23,6.61,6.78,6.61,6.78,400,6.78 +NASDAQ,PFIN,2003-07-09,6.70,6.70,6.70,6.70,000,6.70 +NASDAQ,PFIN,2003-05-13,6.34,6.47,6.34,6.47,2200,6.47 +NASDAQ,PFIN,2003-03-10,6.02,6.31,6.02,6.20,2900,6.20 +NASDAQ,PFIN,2002-12-31,6.81,6.81,6.81,6.81,000,6.81 +NASDAQ,PFIN,2002-08-22,6.94,6.94,6.94,6.94,000,6.94 +NASDAQ,PFIN,2002-07-18,6.01,6.01,6.01,6.01,100,6.01 +NASDAQ,PFIN,2002-06-05,6.98,6.98,6.98,6.98,000,6.98 +NASDAQ,PFIN,2002-04-22,6.49,6.49,6.49,6.49,000,6.49 +NASDAQ,PFIN,2002-02-15,6.55,6.55,6.55,6.55,000,6.55 +NASDAQ,PFIN,2000-12-11,5.56,5.75,5.31,5.75,3100,5.75 +NASDAQ,PFIN,2000-05-01,8.12,8.12,8.12,8.12,000,8.12 +NASDAQ,PFIN,1999-06-21,9.25,9.25,9.25,9.25,400,9.25 +NASDAQ,PFIN,1999-06-17,9.13,9.13,9.13,9.13,1000,9.13 +NASDAQ,PFIN,1999-06-11,9.44,9.44,9.44,9.44,2100,9.44 +NASDAQ,PFIN,1999-04-15,8.87,9.38,8.75,9.38,3700,9.38 +NASDAQ,PFIN,1999-02-18,9.13,9.13,8.87,9.06,2900,9.06 +NASDAQ,PFIN,1997-12-22,6.50,6.62,6.50,6.50,800,6.50 +NASDAQ,PFIN,1997-04-02,5.25,5.50,5.25,5.50,1800,5.50 +NASDAQ,PFIN,1997-03-06,5.75,5.75,5.25,5.25,2000,5.25 +NASDAQ,PFIN,1996-11-01,4.12,4.12,3.88,4.00,4200,4.00 +NASDAQ,PFIN,1995-11-06,2.50,2.53,2.50,2.50,16400,2.50 +NASDAQ,PFIN,1994-02-02,2.00,2.00,2.00,2.00,1200,2.00 +NASDAQ,PFIN,1993-12-22,1.75,1.75,1.75,1.75,2000,1.75 +NASDAQ,PFIN,1993-05-10,1.56,1.75,1.56,1.75,3200,1.75 +NASDAQ,PFIN,1993-01-19,2.50,2.50,2.12,2.25,20000,2.25 +NASDAQ,PHII,2010-02-03,18.48,18.49,18.47,18.49,300,18.49 +NASDAQ,PHII,2009-05-01,12.91,13.45,12.66,13.45,4200,13.45 +NASDAQ,PHII,2008-02-08,28.18,31.87,26.00,31.07,4000,31.07 +NASDAQ,PHII,2008-01-17,31.55,31.55,31.55,31.55,000,31.55 +NASDAQ,PHII,2007-12-05,32.18,32.74,32.01,32.01,400,32.01 +NASDAQ,PHII,2007-07-24,30.75,30.75,30.69,30.69,200,30.69 +NASDAQ,PHII,2007-06-22,29.50,29.55,29.50,29.53,900,29.53 +NASDAQ,PHII,2007-06-13,27.95,27.95,27.95,27.95,000,27.95 +NASDAQ,PHII,2007-01-29,30.94,30.94,30.94,30.94,000,30.94 +NASDAQ,PHII,2006-08-16,30.78,31.31,30.78,31.29,600,31.29 +NASDAQ,PHII,2005-11-10,32.57,32.57,32.01,32.01,800,32.01 +NASDAQ,PHII,2005-10-19,32.49,32.49,32.49,32.49,200,32.49 +NASDAQ,PHII,2005-10-10,32.94,32.94,32.94,32.94,100,32.94 +NASDAQ,PHII,2005-04-21,29.29,29.29,29.29,29.29,000,29.29 +NASDAQ,PHII,2004-01-07,24.75,24.75,24.26,24.26,1400,24.26 +NASDAQ,PHII,2003-04-28,24.95,24.95,24.41,24.80,7500,24.80 +NASDAQ,PHII,2002-12-18,30.42,30.42,29.88,29.88,1000,29.88 +NASDAQ,PHII,2002-12-04,28.33,28.49,28.30,28.49,1200,28.49 +NASDAQ,PHII,2002-10-29,28.59,28.59,28.38,28.46,1200,28.46 +NASDAQ,PHII,2002-09-09,28.90,29.00,28.90,29.00,900,29.00 +NASDAQ,PHII,2002-08-23,29.45,29.55,29.45,29.45,500,29.45 +NASDAQ,PHII,2002-08-02,30.10,30.10,29.57,29.61,1300,29.61 +NASDAQ,PHII,2002-02-25,20.70,22.00,20.70,22.00,400,22.00 +NASDAQ,PHII,2001-08-03,17.29,17.29,17.29,17.29,500,17.29 +NASDAQ,PHII,2001-08-02,17.75,17.75,16.81,17.25,2200,17.25 +NASDAQ,PHII,2000-10-18,11.38,11.38,11.38,11.38,300,11.38 +NASDAQ,PHII,2000-09-05,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,PHII,2000-08-25,11.00,11.00,11.00,11.00,4400,11.00 +NASDAQ,PHII,1999-10-07,10.25,10.25,10.25,10.25,800,10.25 +NASDAQ,PHII,1999-06-22,13.50,13.50,13.50,13.50,000,13.45 +NASDAQ,PHII,1998-09-04,15.00,15.00,15.00,15.00,000,14.79 +NASDAQ,PHII,1998-04-01,23.37,23.37,23.37,23.37,800,22.93 +NASDAQ,PHII,1997-10-28,25.00,25.50,23.00,24.00,9400,23.44 +NASDAQ,PHII,1997-08-01,16.25,16.25,16.25,16.25,000,15.87 +NASDAQ,PHII,1997-07-18,17.75,17.75,17.75,17.75,000,17.28 +NASDAQ,PHII,1997-07-10,17.50,17.50,17.50,17.50,000,17.04 +NASDAQ,PHII,1997-06-24,15.75,18.00,15.75,18.00,2700,17.53 +NASDAQ,PHII,1997-01-07,18.00,18.00,18.00,18.00,000,17.43 +NASDAQ,PHII,1996-09-12,16.50,16.50,16.25,16.50,600,15.93 +NASDAQ,PHII,1996-05-10,14.13,14.13,14.13,14.13,1600,13.60 +NASDAQ,PHII,1995-12-01,12.00,12.00,12.00,12.00,1600,11.47 +NASDAQ,PHII,1995-08-21,11.25,11.25,11.25,11.25,000,10.70 +NASDAQ,PHII,1995-04-10,9.00,9.00,9.00,9.00,800,8.55 +NASDAQ,PHII,1994-09-26,10.25,10.25,10.25,10.25,000,9.67 +NASDAQ,PLUS,2009-12-11,16.02,16.26,15.75,15.96,75200,15.96 +NASDAQ,PLUS,2009-11-30,15.66,15.93,15.66,15.82,8200,15.82 +NASDAQ,PLUS,2009-01-05,10.75,10.75,10.49,10.63,29900,10.63 +NASDAQ,PLUS,2008-10-21,9.39,9.39,8.77,9.14,9500,9.14 +NASDAQ,PLUS,2007-07-06,9.85,10.02,9.85,9.86,17700,9.86 +NASDAQ,PLUS,2007-04-27,10.85,10.85,10.70,10.73,22200,10.73 +NASDAQ,PLUS,2006-12-07,10.06,10.12,10.05,10.05,4300,10.05 +NASDAQ,PLUS,2006-09-14,9.76,9.78,9.71,9.77,1100,9.77 +NASDAQ,PLUS,2006-06-29,11.40,11.54,11.06,11.14,13600,11.14 +NASDAQ,PLUS,2006-06-09,13.37,13.75,13.37,13.65,11700,13.65 +NASDAQ,PLUS,2005-12-28,13.99,14.11,13.99,14.00,9100,14.00 +NASDAQ,PLUS,2005-10-21,13.20,13.20,12.67,13.05,4400,13.05 +NASDAQ,PLUS,2005-02-09,15.36,17.14,15.31,16.10,227000,16.10 +NASDAQ,PLUS,2004-10-20,10.35,10.45,9.80,10.00,19900,10.00 +NASDAQ,PLUS,2004-02-18,13.85,14.10,13.11,13.18,43300,13.18 +NASDAQ,PLUS,2003-07-23,13.29,13.35,13.28,13.35,33400,13.35 +NASDAQ,PLUS,2003-03-10,7.25,7.35,7.15,7.15,5300,7.15 +NASDAQ,PLUS,2002-08-12,5.79,5.79,5.70,5.71,15000,5.71 +NASDAQ,PLUS,2001-02-07,13.50,14.19,13.44,14.19,22000,14.19 +NASDAQ,PLUS,2000-12-21,9.12,9.62,8.50,8.75,45500,8.75 +NASDAQ,PLUS,2000-06-26,24.25,26.00,23.88,24.50,36100,24.50 +NASDAQ,PLUS,2000-06-16,24.25,25.12,24.12,24.62,30000,24.62 +NASDAQ,PLUS,2000-06-15,24.00,24.25,23.62,24.00,7800,24.00 +NASDAQ,PLUS,2000-01-27,50.38,51.00,47.00,48.50,125500,48.50 +NASDAQ,PLUS,1999-06-14,8.00,8.00,7.75,7.88,50700,7.88 +NASDAQ,PLUS,1998-11-05,8.50,8.50,8.34,8.44,9300,8.44 +NASDAQ,PLUS,1998-09-17,9.00,9.00,8.50,9.00,20400,9.00 +NASDAQ,PLUS,1998-05-22,13.75,13.75,13.75,13.75,100,13.75 +NASDAQ,PLUS,1998-02-06,12.50,12.50,12.50,12.50,100,12.50 +NASDAQ,PLUS,1998-02-05,11.62,11.62,11.50,11.50,400,11.50 +NASDAQ,PLUS,1997-10-14,14.25,14.25,14.00,14.00,10500,14.00 +NASDAQ,PLUS,1997-08-08,13.50,13.50,13.50,13.50,400,13.50 +NASDAQ,PLUS,1997-01-10,9.38,9.62,9.38,9.62,13000,9.62 +NASDAQ,PBNY,2008-11-10,12.27,12.55,11.76,11.85,94200,11.46 +NASDAQ,PBNY,2007-10-02,13.87,14.02,13.73,13.93,77000,13.14 +NASDAQ,PBNY,2007-09-26,13.48,13.78,13.32,13.58,58000,12.81 +NASDAQ,PBNY,2007-06-15,13.83,13.87,13.66,13.73,269500,12.91 +NASDAQ,PBNY,2006-12-29,15.20,15.20,14.95,14.98,161700,13.98 +NASDAQ,PBNY,2006-12-12,15.37,15.48,15.30,15.42,39300,14.39 +NASDAQ,PBNY,2005-07-29,12.14,12.24,11.74,11.80,66200,10.75 +NASDAQ,PBNY,2005-01-21,12.74,12.81,12.43,12.62,71000,11.42 +NASDAQ,PBNY,2005-01-12,12.95,13.06,12.91,12.96,216400,11.73 +NASDAQ,PBNY,2004-12-21,13.27,13.47,13.19,13.33,105800,12.06 +NASDAQ,PBNY,2004-08-26,11.23,11.24,11.01,11.01,30800,9.93 +NASDAQ,PBNY,2004-05-13,10.40,10.55,10.40,10.50,24600,9.44 +NASDAQ,PBNY,2004-03-02,11.60,11.64,11.57,11.60,95100,10.39 +NASDAQ,PBNY,2003-08-19,39.30,39.30,39.12,39.30,12000,7.89 +NASDAQ,PBNY,2003-04-15,31.86,32.25,31.68,32.25,8400,6.42 +NASDAQ,PBNY,2003-02-07,30.75,30.98,30.26,30.84,14600,6.14 +NASDAQ,PBNY,2002-12-09,31.41,31.41,31.12,31.35,15500,6.21 +NASDAQ,PBNY,2002-08-21,28.60,28.60,28.59,28.59,2700,5.64 +NASDAQ,PBNY,2002-01-18,28.17,28.30,28.17,28.30,4000,5.51 +NASDAQ,PBNY,2001-07-30,19.05,19.05,19.05,19.05,900,3.69 +NASDAQ,PBNY,2000-04-17,14.13,14.25,14.13,14.13,53200,2.70 +NASDAQ,PBNY,2000-03-30,15.13,15.13,15.00,15.00,4900,2.86 +NASDAQ,PBNY,1999-02-16,11.75,12.00,11.50,11.88,137800,2.25 +NASDAQ,POZN,2009-08-18,6.84,6.84,6.54,6.57,66900,6.57 +NASDAQ,POZN,2009-05-05,7.32,7.35,7.00,7.29,210000,7.29 +NASDAQ,POZN,2009-02-18,6.99,7.02,6.58,6.61,64700,6.61 +NASDAQ,POZN,2008-11-25,6.48,6.63,5.94,6.15,439600,6.15 +NASDAQ,POZN,2008-08-04,12.03,12.14,11.73,11.90,159900,11.90 +NASDAQ,POZN,2008-04-03,10.65,10.97,10.56,10.74,365600,10.74 +NASDAQ,POZN,2007-12-12,11.67,12.10,11.64,11.96,659600,11.96 +NASDAQ,POZN,2007-07-26,18.08,18.49,16.82,17.26,1175400,17.26 +NASDAQ,POZN,2007-07-03,18.27,18.29,18.09,18.19,243700,18.19 +NASDAQ,POZN,2007-07-02,18.14,18.30,17.95,18.27,531400,18.27 +NASDAQ,POZN,2007-05-10,15.84,15.91,15.25,15.31,446600,15.31 +NASDAQ,POZN,2007-04-30,15.73,15.75,14.56,14.57,615000,14.57 +NASDAQ,POZN,2006-11-22,16.15,16.39,15.94,16.37,323100,16.37 +NASDAQ,POZN,2006-07-03,7.12,7.12,6.85,6.96,372500,6.96 +NASDAQ,POZN,2005-12-20,9.29,9.57,9.12,9.57,169800,9.57 +NASDAQ,POZN,2005-02-24,6.62,6.62,6.20,6.30,38100,6.30 +NASDAQ,POZN,2005-01-26,7.35,7.76,7.34,7.71,92100,7.71 +NASDAQ,POZN,2004-01-26,10.59,11.20,10.00,11.10,350000,11.10 +NASDAQ,POZN,2003-08-28,15.02,16.00,14.78,15.88,294400,15.88 +NASDAQ,POZN,2003-03-05,3.00,3.00,2.70,2.92,15100,2.92 +NASDAQ,POZN,2003-01-23,4.20,4.40,4.02,4.22,19800,4.22 +NASDAQ,POZN,2002-06-25,4.25,4.50,3.95,4.15,30900,4.15 +NASDAQ,POZN,2002-05-17,5.36,5.45,5.20,5.32,26100,5.32 +NASDAQ,POZN,2002-02-22,6.01,6.10,5.94,6.05,58700,6.05 +NASDAQ,POZN,2001-12-06,5.06,5.39,5.06,5.32,12700,5.32 +NASDAQ,POZN,2001-11-12,5.50,5.90,5.50,5.75,10000,5.75 +NASDAQ,POZN,2001-09-05,6.21,6.35,5.80,6.21,856800,6.21 +NASDAQ,POZN,2001-03-14,7.62,8.12,7.62,7.75,33400,7.75 +NASDAQ,POZN,2000-10-20,15.44,15.50,15.12,15.12,272600,15.12 +NASDAQ,PRPX,2010-01-19,10.56,10.92,10.23,10.67,45000,10.67 +NASDAQ,PRPX,2009-12-04,9.39,9.56,9.26,9.45,31000,9.39 +NASDAQ,PRPX,2009-12-01,8.86,9.19,8.86,9.11,9900,9.05 +NASDAQ,PRPX,2009-11-20,8.95,9.17,8.61,8.95,29000,8.90 +NASDAQ,PRPX,2009-05-18,9.03,9.93,9.03,9.39,47000,9.22 +NASDAQ,PRPX,2005-10-10,13.38,13.38,12.56,12.65,16000,11.44 +NASDAQ,PRPX,2004-10-28,8.00,8.00,7.95,7.95,8100,7.05 +NASDAQ,PRPX,2004-08-23,7.32,7.60,7.32,7.54,12800,6.65 +NASDAQ,PRPX,2004-03-02,9.04,9.04,8.85,8.90,7000,7.75 +NASDAQ,PICO,2008-10-20,29.24,30.98,29.18,30.83,67200,30.83 +NASDAQ,PICO,2008-04-21,35.50,35.78,34.82,35.17,64800,35.17 +NASDAQ,PICO,2007-10-23,40.51,40.98,40.02,40.36,185800,40.36 +NASDAQ,PICO,2006-11-01,32.50,32.50,31.78,31.81,41700,31.81 +NASDAQ,PICO,2006-09-05,33.95,34.38,33.51,33.80,56300,33.80 +NASDAQ,PICO,2006-08-21,34.14,34.14,33.41,33.60,40700,33.60 +NASDAQ,PICO,2006-05-26,34.19,34.70,33.55,34.00,25200,34.00 +NASDAQ,PICO,2006-01-12,33.04,33.70,32.79,32.90,28300,32.90 +NASDAQ,PICO,2005-10-28,32.28,33.10,32.23,33.10,38300,33.10 +NASDAQ,PICO,2004-03-08,16.57,16.57,16.26,16.30,16300,16.30 +NASDAQ,PICO,2003-06-18,13.25,13.40,13.08,13.19,27900,13.19 +NASDAQ,PICO,2003-06-09,13.74,13.99,13.61,13.99,4200,13.99 +NASDAQ,PICO,2003-04-14,13.76,14.05,13.76,14.02,1500,14.02 +NASDAQ,PICO,2002-07-02,16.12,16.43,15.50,16.42,9600,16.42 +NASDAQ,PICO,2002-05-30,14.90,15.00,14.60,14.90,13700,14.90 +NASDAQ,PICO,2001-07-30,15.59,15.59,15.50,15.59,6900,15.59 +NASDAQ,PICO,2001-06-27,13.64,13.68,13.50,13.50,6500,13.50 +NASDAQ,PICO,2001-06-08,13.35,13.50,13.32,13.47,31900,13.47 +NASDAQ,PICO,2001-02-21,13.25,13.62,13.25,13.25,2900,13.25 +NASDAQ,PICO,2000-10-12,11.50,11.69,11.31,11.62,17500,11.62 +NASDAQ,PICO,2000-09-28,12.88,13.06,12.88,13.06,12600,13.06 +NASDAQ,PICO,1999-08-26,20.00,20.38,19.50,19.94,14300,19.94 +NASDAQ,PICO,1999-03-23,18.88,18.88,16.94,16.94,10400,16.94 +NASDAQ,PICO,1998-12-08,3.25,3.25,3.06,3.06,9300,15.31 +NASDAQ,PICO,1998-11-25,3.50,3.63,3.38,3.38,7900,16.88 +NASDAQ,PICO,1998-10-09,3.25,3.25,3.00,3.00,1300,15.00 +NASDAQ,PICO,1998-09-08,2.63,2.69,2.56,2.69,4400,13.44 +NASDAQ,PICO,1998-09-02,2.44,2.63,2.37,2.63,13600,13.13 +NASDAQ,PICO,1997-06-30,4.44,4.56,4.44,4.50,23700,22.50 +NASDAQ,PICO,1997-05-14,4.13,4.38,4.13,4.38,2600,21.88 +NASDAQ,PICO,1996-08-08,3.87,3.87,3.87,3.87,200,19.37 +NASDAQ,PICO,1995-11-21,4.38,4.38,4.38,4.38,100,21.88 +NASDAQ,PICO,1995-11-10,4.50,4.62,4.50,4.62,600,23.12 +NASDAQ,PICO,1995-05-22,3.00,3.25,2.75,2.75,7500,13.75 +NASDAQ,PICO,1994-11-08,4.75,4.75,4.50,4.50,400,22.50 +NASDAQ,PICO,1994-07-19,6.00,6.00,6.00,6.00,200,30.00 +NASDAQ,PICO,1993-12-01,9.50,9.75,9.25,9.75,2400,48.75 +NASDAQ,PICO,1993-10-12,10.00,10.25,9.75,9.75,1700,48.75 +NASDAQ,PICO,1993-02-11,6.75,7.00,6.75,6.75,100,33.75 +NASDAQ,PSEC,2010-01-13,12.69,12.77,12.55,12.67,616800,12.67 +NASDAQ,PSEC,2009-07-07,9.35,9.36,9.10,9.17,480800,8.55 +NASDAQ,PSEC,2009-05-20,8.16,8.28,8.14,8.25,5018100,7.37 +NASDAQ,PSEC,2008-10-16,12.00,12.51,11.50,12.51,188700,10.35 +NASDAQ,PSEC,2008-08-19,13.08,13.70,13.01,13.44,123500,10.79 +NASDAQ,PSEC,2008-07-23,13.61,13.73,13.30,13.54,126700,10.87 +NASDAQ,PSEC,2008-03-06,14.25,14.56,13.75,13.78,424900,10.48 +NASDAQ,PSEC,2008-01-31,14.18,14.70,14.00,14.48,144500,11.01 +NASDAQ,PSEC,2007-12-14,12.88,12.97,12.50,12.54,224300,9.29 +NASDAQ,PSEC,2007-03-02,17.42,17.53,17.26,17.37,95900,12.02 +NASDAQ,PSEC,2006-11-01,17.00,17.20,16.97,17.14,110100,11.60 +NASDAQ,PSEC,2006-08-10,16.18,16.18,15.29,15.30,89300,10.12 +NASDAQ,PSEC,2006-07-10,16.36,16.37,16.02,16.17,17600,10.69 +NASDAQ,PSEC,2006-05-31,16.20,16.56,16.14,16.44,14600,10.65 +NASDAQ,PSEC,2006-02-16,15.85,15.94,15.73,15.85,24700,10.08 +NASDAQ,PSEC,2005-08-16,12.29,12.49,12.23,12.29,22700,7.55 +NASDAQ,PSEC,2005-02-17,13.78,13.89,13.55,13.70,65300,8.25 +NASDAQ,PSEC,2004-11-05,14.10,14.20,14.00,14.20,15300,8.49 +NASDAQ,PSEC,2004-08-11,14.65,14.75,14.40,14.43,20300,8.62 +NASDAQ,PBCT,2009-04-01,17.41,18.24,17.41,18.23,5623100,17.55 +NASDAQ,PBCT,2008-12-10,18.00,18.30,17.62,17.95,2584900,17.13 +NASDAQ,PBCT,2008-12-09,18.07,18.48,17.78,17.96,4409900,17.14 +NASDAQ,PBCT,2008-11-13,17.66,18.65,17.22,18.63,13016400,17.78 +NASDAQ,PBCT,2008-04-07,18.29,18.51,17.96,18.05,4250000,16.78 +NASDAQ,PBCT,2008-02-05,16.73,17.07,16.56,16.92,4093000,15.73 +NASDAQ,PBCT,2008-01-24,16.00,16.69,16.00,16.29,9314200,15.02 +NASDAQ,PBCT,2007-01-24,44.67,45.02,44.56,45.00,525600,19.22 +NASDAQ,PBCT,2006-11-15,44.79,44.90,44.62,44.90,842300,19.17 +NASDAQ,PBCT,2006-09-20,40.58,41.15,38.25,39.97,7711400,16.96 +NASDAQ,PBCT,2006-08-30,35.61,36.09,35.61,35.91,265600,15.24 +NASDAQ,PBCT,2006-08-18,37.10,37.51,37.02,37.10,739000,15.75 +NASDAQ,PBCT,2006-05-26,32.77,34.50,32.77,33.69,1976300,14.20 +NASDAQ,PBCT,2006-02-23,31.58,31.58,30.93,31.13,263800,13.02 +NASDAQ,PBCT,2005-06-02,28.87,29.11,28.58,29.02,265900,11.88 +NASDAQ,PBCT,2003-10-27,30.59,31.22,30.59,31.18,418700,5.32 +NASDAQ,PBCT,2003-01-27,24.99,25.42,24.95,25.42,317900,4.15 +NASDAQ,PBCT,2003-01-02,25.41,25.80,25.18,25.79,116300,4.21 +NASDAQ,PBCT,2002-11-12,24.05,24.10,23.75,23.76,390800,3.88 +NASDAQ,PBCT,2002-05-03,26.65,26.65,26.10,26.37,698900,4.18 +NASDAQ,PBCT,2002-02-21,22.41,22.79,22.40,22.41,725300,3.51 +NASDAQ,PBCT,2001-08-30,24.71,25.00,24.33,24.91,599100,3.78 +NASDAQ,PBCT,2000-09-14,21.91,22.37,21.56,22.06,422900,3.16 +NASDAQ,PBCT,2000-04-26,20.41,20.44,19.38,19.69,159200,2.74 +NASDAQ,PBCT,2000-02-14,18.75,19.25,18.63,18.69,254100,2.60 +NASDAQ,PBCT,1999-12-08,21.38,21.81,20.95,21.07,878400,2.89 +NASDAQ,PBCT,1999-04-28,28.59,29.32,28.59,29.08,676600,3.90 +NASDAQ,PBCT,1998-11-24,28.70,28.94,28.34,28.70,573100,3.78 +NASDAQ,PBCT,1998-03-17,35.06,35.52,35.06,35.52,440000,4.57 +NASDAQ,PBCT,1998-02-24,34.94,34.94,34.13,34.42,972300,4.43 +NASDAQ,PBCT,1997-05-05,28.52,30.91,28.52,30.00,2139100,2.53 +NASDAQ,PBCT,1997-03-31,31.00,31.11,28.74,29.42,1291300,2.45 +NASDAQ,PBCT,1997-02-13,31.56,33.04,31.56,33.04,1037000,2.76 +NASDAQ,PBCT,1996-02-13,18.40,18.56,18.35,18.46,750500,1.48 +NASDAQ,PBCT,1994-09-26,12.45,12.45,12.14,12.24,1092200,0.91 +NASDAQ,PBCT,1994-09-06,11.01,11.22,11.01,11.11,1070200,0.83 +NASDAQ,PBCT,1994-01-21,7.40,7.70,7.40,7.60,2986000,0.55 +NASDAQ,PBCT,1994-01-04,7.00,7.10,7.00,7.10,44700,0.51 +NASDAQ,PBCT,1993-10-15,7.20,7.30,6.90,7.30,515300,0.53 +NASDAQ,PBCT,1993-01-28,5.10,5.10,4.90,5.10,151000,0.37 +NASDAQ,PBCT,1992-12-11,4.60,4.90,4.50,4.80,197000,0.35 +NASDAQ,PBCT,1992-06-04,4.80,5.00,4.80,4.80,270700,0.35 +NASDAQ,PBCT,1991-07-05,2.50,2.70,2.50,2.50,9900,0.18 +NASDAQ,PBCT,1990-12-21,2.20,2.40,2.10,2.10,146000,0.15 +NASDAQ,PBCT,1990-06-15,4.74,4.74,4.64,4.74,96400,0.31 +NASDAQ,PBCT,1990-05-08,4.83,4.92,4.83,4.83,81500,0.32 +NASDAQ,PRCP,2009-07-29,4.12,4.24,4.00,4.03,15400,4.03 +NASDAQ,PRCP,2009-05-05,4.12,4.12,3.99,4.01,4000,4.01 +NASDAQ,PRCP,2008-09-03,7.48,7.85,7.36,7.85,19800,7.85 +NASDAQ,PRCP,2008-05-08,10.41,10.51,9.86,10.07,19900,10.07 +NASDAQ,PRCP,2006-10-10,8.14,8.24,8.14,8.20,16700,8.20 +NASDAQ,PRCP,2006-10-06,7.99,8.21,7.93,8.17,32300,8.17 +NASDAQ,PRCP,2006-09-18,8.05,8.30,7.99,8.25,58400,8.25 +NASDAQ,PRCP,2006-08-14,7.95,8.05,7.94,8.00,23300,8.00 +NASDAQ,PRCP,2006-06-23,8.01,8.08,8.00,8.08,500,8.08 +NASDAQ,PRCP,2006-03-30,8.25,8.55,8.07,8.55,70100,8.55 +NASDAQ,PRCP,2006-03-07,7.97,8.02,7.67,7.75,22000,7.75 +NASDAQ,PRCP,2005-11-10,6.95,7.15,6.87,7.08,10800,7.08 +NASDAQ,PRCP,2005-03-31,7.67,7.91,7.65,7.90,3800,7.90 +NASDAQ,PRCP,2005-01-25,6.75,7.05,6.75,7.04,12000,7.04 +NASDAQ,PRCP,2004-06-04,6.88,6.90,6.76,6.77,8800,6.77 +NASDAQ,PRCP,2003-11-28,6.89,7.50,6.89,7.47,27700,7.47 +NASDAQ,PRCP,2003-09-10,8.01,8.25,7.92,8.08,99100,8.08 +NASDAQ,PRCP,2003-08-14,5.81,5.81,5.65,5.70,16500,5.70 +NASDAQ,PRCP,2003-02-11,2.85,2.90,2.81,2.81,3600,2.81 +NASDAQ,PRCP,2003-01-23,2.51,2.59,2.50,2.59,11200,2.59 +NASDAQ,PRCP,2002-07-01,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,PRCP,2001-08-14,1.19,1.19,1.16,1.19,2400,1.19 +NASDAQ,PRCP,2001-07-02,1.37,1.38,1.35,1.35,5500,1.35 +NASDAQ,PRCP,1999-12-21,3.95,4.00,3.78,3.78,62600,3.78 +NASDAQ,PRCP,1999-09-14,4.00,4.12,3.62,4.06,31300,4.06 +NASDAQ,PRCP,1999-04-21,4.25,4.75,4.12,4.75,17000,4.75 +NASDAQ,PRCP,1999-04-19,4.37,4.75,4.00,4.00,61100,4.00 +NASDAQ,PRCP,1999-03-25,4.50,4.50,3.94,3.94,40300,3.94 +NASDAQ,PRCP,1999-02-10,8.25,8.25,8.25,8.25,700,8.25 +NASDAQ,PRCP,1998-09-11,6.00,6.50,5.87,6.19,27700,6.19 +NASDAQ,PRCP,1997-04-11,28.75,29.00,28.25,28.50,59700,28.50 +NASDAQ,PRCP,1996-11-22,30.00,31.88,30.00,31.25,264800,31.25 +NASDAQ,PRCP,1996-08-29,32.75,32.75,32.00,32.75,7500,32.75 +NASDAQ,PRCP,1996-08-06,32.00,32.50,31.00,31.37,56200,31.37 +NASDAQ,PRCP,1996-07-09,33.50,33.56,33.00,33.25,15800,33.25 +NASDAQ,PRCP,1996-03-19,23.50,23.50,22.75,23.25,71000,23.25 +NASDAQ,PRCP,1995-12-21,23.00,23.50,22.75,22.75,11900,22.75 +NASDAQ,PRCP,1995-10-04,24.00,25.50,24.00,24.50,66300,16.33 +NASDAQ,PRCP,1995-04-11,18.75,20.00,18.75,19.50,88600,13.00 +NASDAQ,PRCP,1995-03-02,18.50,18.50,17.75,17.75,17400,11.83 +NASDAQ,PRCP,1994-06-02,16.25,16.62,16.25,16.25,32600,10.83 +NASDAQ,PRCP,1994-03-29,17.50,17.75,17.00,17.13,24400,11.42 +NASDAQ,PRCP,1993-12-10,11.00,11.75,11.00,11.75,8200,7.83 +NASDAQ,PRCP,1993-11-15,12.25,13.00,10.50,11.00,128700,7.33 +NASDAQ,PANL,2009-11-24,11.66,11.70,11.35,11.46,87800,11.46 +NASDAQ,PANL,2009-11-02,11.41,11.63,10.83,11.05,235500,11.05 +NASDAQ,PANL,2009-04-09,9.19,10.16,9.10,10.13,273900,10.13 +NASDAQ,PANL,2008-11-11,8.05,8.67,7.54,7.66,436700,7.66 +NASDAQ,PANL,2008-07-03,12.35,12.37,11.87,11.95,250600,11.95 +NASDAQ,PANL,2007-05-14,16.15,16.48,15.35,15.56,165700,15.56 +NASDAQ,PANL,2007-05-08,17.28,17.70,16.92,17.35,126000,17.35 +NASDAQ,PANL,2006-10-12,11.06,11.50,10.90,11.38,167300,11.38 +NASDAQ,PANL,2006-09-28,10.99,11.25,10.92,11.09,93200,11.09 +NASDAQ,PANL,2006-08-02,12.09,12.15,11.80,11.90,61500,11.90 +NASDAQ,PANL,2006-07-25,11.96,12.11,11.61,12.04,129200,12.04 +NASDAQ,PANL,2005-12-28,10.68,11.03,10.65,10.94,113400,10.94 +NASDAQ,PANL,2005-12-06,12.13,12.14,11.75,11.87,81700,11.87 +NASDAQ,PANL,2004-11-12,10.00,10.04,9.80,10.00,51600,10.00 +NASDAQ,PANL,2004-10-13,9.27,9.30,8.89,8.92,48200,8.92 +NASDAQ,PANL,2004-07-29,8.50,8.50,8.07,8.31,90700,8.31 +NASDAQ,PANL,2003-12-04,14.81,15.16,13.72,14.30,220800,14.30 +NASDAQ,PANL,2003-07-02,8.82,9.05,8.62,9.00,34300,9.00 +NASDAQ,PANL,2003-03-12,7.19,7.19,6.95,7.00,20600,7.00 +NASDAQ,PANL,2003-02-25,6.95,7.10,6.76,7.10,35800,7.10 +NASDAQ,PANL,2002-03-04,9.14,10.21,8.85,10.17,135400,10.17 +NASDAQ,PANL,2002-01-30,8.50,8.65,7.90,8.18,102900,8.18 +NASDAQ,PANL,2001-04-30,16.97,17.55,16.40,16.59,57600,16.59 +NASDAQ,PANL,2000-10-09,18.25,18.38,16.50,17.00,118400,17.00 +NASDAQ,PANL,2000-07-19,30.62,30.62,29.62,29.62,51500,29.62 +NASDAQ,PANL,2000-06-26,26.75,27.12,23.12,25.31,214300,25.31 +NASDAQ,PANL,2000-04-19,16.88,18.50,16.75,16.94,112500,16.94 +NASDAQ,PANL,2000-04-12,19.63,21.00,16.63,18.00,145200,18.00 +NASDAQ,PANL,2000-03-10,33.50,34.00,29.12,31.00,269000,31.00 +NASDAQ,PANL,1997-10-27,7.12,7.12,6.38,6.38,19500,6.38 +NASDAQ,PANL,1997-10-08,5.75,6.75,5.75,6.75,163600,6.75 +NASDAQ,PANL,1997-07-07,4.25,4.50,4.00,4.12,15100,4.12 +NASDAQ,PANL,1997-05-13,5.00,5.00,4.63,4.63,4700,4.63 +NASDAQ,PANL,1996-07-19,6.00,6.00,5.38,5.75,37300,5.75 +NASDAQ,PANL,1996-04-22,4.37,4.75,4.25,4.50,32200,4.50 +NASDAQ,PEBK,2009-10-22,6.52,6.52,6.52,6.52,300,6.49 +NASDAQ,PEBK,2009-08-07,6.15,6.53,6.15,6.52,6900,6.43 +NASDAQ,PEBK,2009-05-21,6.12,6.77,6.00,6.00,6000,5.85 +NASDAQ,PEBK,2009-03-20,5.25,5.62,5.25,5.42,2500,5.29 +NASDAQ,PEBK,2009-01-15,9.25,9.25,9.25,9.25,1700,8.86 +NASDAQ,PEBK,2008-10-28,11.50,11.50,10.00,10.10,6400,9.55 +NASDAQ,PEBK,2008-05-01,13.75,13.75,13.75,13.75,100,12.76 +NASDAQ,PEBK,2007-10-03,17.50,17.50,17.50,17.50,000,15.98 +NASDAQ,PEBK,2006-07-31,26.97,27.15,26.63,26.85,5800,15.94 +NASDAQ,PEBK,2005-11-07,20.00,20.00,20.00,20.00,000,10.65 +NASDAQ,PEBK,2005-10-03,21.00,21.44,20.29,21.16,4800,11.27 +NASDAQ,PEBK,2005-07-22,19.75,20.00,19.75,20.00,1500,10.60 +NASDAQ,PEBK,2005-03-08,19.16,19.16,19.16,19.16,000,10.10 +NASDAQ,PEBK,2003-08-19,17.11,17.27,17.11,17.25,5700,7.96 +NASDAQ,PEBK,2002-06-07,16.85,16.95,16.85,16.95,2100,7.62 +NASDAQ,PEBK,2002-04-02,16.50,16.50,16.50,16.50,1200,7.37 +NASDAQ,PEBK,2001-12-26,15.00,15.00,15.00,15.00,200,6.66 +NASDAQ,PEBK,2001-07-25,18.00,18.00,18.00,18.00,600,7.89 +NASDAQ,PEBK,2001-05-30,15.10,15.10,15.00,15.00,1000,6.53 +NASDAQ,PEBK,2001-04-25,14.50,15.00,14.50,15.00,5000,6.53 +NASDAQ,PEBK,2000-01-10,14.75,14.75,14.75,14.75,000,5.58 +NASDAQ,PEBK,1999-08-27,18.37,18.37,18.37,18.37,600,6.88 +NASDAQ,PEBK,1999-02-01,26.12,26.12,26.12,26.12,2700,6.47 +NASDAQ,PEBK,1998-12-14,25.50,25.50,25.50,25.50,000,6.31 +NASDAQ,PEBK,1998-07-13,32.38,32.50,32.38,32.50,1800,7.97 +NASDAQ,PEBK,1998-06-01,33.50,33.50,33.25,33.50,21600,8.19 +NASDAQ,PEBK,1997-11-25,33.00,33.00,33.00,33.00,000,8.04 +NASDAQ,PEBK,1996-07-30,22.00,22.00,22.00,22.00,000,4.74 +NASDAQ,PEBK,1996-01-17,21.75,21.75,21.75,21.75,000,4.63 +NASDAQ,PEBK,1996-01-11,21.00,21.00,21.00,21.00,000,4.47 +NASDAQ,PEBK,1995-12-21,20.25,20.25,20.25,20.25,000,4.31 +NASDAQ,PEBK,1995-08-24,21.25,21.25,21.25,21.25,000,4.03 +NASDAQ,PRFT,2010-01-13,8.51,9.05,8.50,9.01,125500,9.01 +NASDAQ,PRFT,2009-11-06,8.30,8.63,8.16,8.33,108000,8.33 +NASDAQ,PRFT,2009-06-02,6.83,6.99,6.54,6.92,175000,6.92 +NASDAQ,PRFT,2008-10-30,4.58,5.07,4.58,4.88,135800,4.88 +NASDAQ,PRFT,2008-08-04,10.02,10.09,9.82,9.91,178000,9.91 +NASDAQ,PRFT,2007-09-17,23.73,24.15,23.22,23.79,221300,23.79 +NASDAQ,PRFT,2006-08-04,13.53,13.87,12.50,12.95,635200,12.95 +NASDAQ,PRFT,2005-02-18,7.48,7.54,7.40,7.45,137600,7.45 +NASDAQ,PRFT,2005-01-25,6.68,7.21,6.68,7.02,226800,7.02 +NASDAQ,PRFT,2004-12-03,5.35,6.20,5.23,6.15,788600,6.15 +NASDAQ,PRFT,2004-08-19,2.95,3.15,2.95,3.04,8200,3.04 +NASDAQ,PRFT,2004-05-24,3.62,3.73,3.60,3.61,42100,3.61 +NASDAQ,PRFT,2004-02-03,3.90,4.32,3.80,4.32,791700,4.32 +NASDAQ,PRFT,2004-01-26,2.80,3.08,2.71,3.02,185800,3.02 +NASDAQ,PRFT,2003-06-27,1.02,1.04,1.00,1.04,4200,1.04 +NASDAQ,PRFT,2001-11-19,2.08,2.15,2.07,2.12,4600,2.12 +NASDAQ,PRFT,2001-10-12,1.35,1.35,1.35,1.35,1300,1.35 +NASDAQ,PRFT,2001-07-25,2.75,2.75,2.75,2.75,2200,2.75 +NASDAQ,PRFT,2001-01-19,7.25,7.88,7.25,7.50,10300,7.50 +NASDAQ,PRFT,2000-08-25,12.38,12.88,11.12,12.62,121200,12.62 +NASDAQ,PRFT,2000-05-16,15.13,15.25,14.50,15.25,9400,15.25 +NASDAQ,PNFP,2008-04-11,24.02,24.80,24.00,24.07,64700,24.07 +NASDAQ,PNFP,2008-03-07,20.82,21.88,20.82,21.41,74600,21.41 +NASDAQ,PNFP,2007-12-13,27.31,27.68,26.42,27.67,43900,27.67 +NASDAQ,PNFP,2007-11-02,27.94,27.94,26.71,26.99,47900,26.99 +NASDAQ,PNFP,2006-06-16,28.58,28.76,28.51,28.67,231200,28.67 +NASDAQ,PNFP,2005-10-17,21.85,22.11,21.75,21.94,67800,21.94 +NASDAQ,PNFP,2005-07-07,24.14,24.19,23.51,24.05,49500,24.05 +NASDAQ,PNFP,2004-07-12,18.25,18.50,18.25,18.49,4000,18.49 +NASDAQ,PNFP,2004-04-22,30.50,30.50,30.30,30.30,98800,15.15 +NASDAQ,PNFP,2004-02-02,26.55,26.60,26.15,26.50,10000,13.25 +NASDAQ,PNFP,2003-11-05,23.51,24.00,23.51,24.00,3400,12.00 +NASDAQ,PNFP,2003-09-25,19.20,19.44,19.19,19.44,13600,9.72 +NASDAQ,PNFP,2003-09-16,18.25,18.25,18.00,18.00,18600,9.00 +NASDAQ,PNFP,2003-05-19,15.75,15.85,15.75,15.79,9600,7.89 +NASDAQ,PNFP,2003-05-06,14.70,15.50,14.70,15.10,20800,7.55 +NASDAQ,PNFP,2003-03-06,13.36,13.70,13.10,13.21,8400,6.61 +NASDAQ,PNFP,2003-01-31,13.11,13.11,13.11,13.11,000,6.55 +NASDAQ,PNFP,2002-12-30,13.10,13.10,13.10,13.10,1400,6.55 +NASDAQ,PNFP,2002-06-24,11.45,11.45,11.45,11.45,600,5.72 +NASDAQ,PNFP,2002-01-30,9.90,9.90,9.90,9.90,000,4.95 +NASDAQ,PNFP,2001-11-16,7.50,7.50,7.50,7.50,000,3.75 +NASDAQ,PNFP,2001-08-30,7.35,7.50,7.35,7.50,4000,3.75 +NASDAQ,PNFP,2001-06-25,6.25,6.25,6.25,6.25,000,3.12 +NASDAQ,PNFP,2001-04-03,6.75,6.75,6.75,6.75,000,3.38 +NASDAQ,PNFP,2000-12-04,7.12,7.12,7.12,7.12,000,3.56 +NASDAQ,PNFP,2000-11-22,7.12,7.12,7.12,7.12,1000,3.56 +NASDAQ,PNFP,2000-10-02,7.75,8.12,7.75,8.12,10000,4.06 +NASDAQ,PHMDD,2009-01-16,0.39,0.40,0.39,0.39,500,16.38 +NASDAQ,PHMDD,2008-10-09,0.22,0.31,0.22,0.29,1000,12.18 +NASDAQ,PHMDD,2007-11-13,0.80,0.84,0.80,0.82,2100,34.44 +NASDAQ,PHMDD,2007-06-01,1.22,1.27,1.17,1.25,1500,52.50 +NASDAQ,PHMDD,2005-02-17,2.34,2.39,2.28,2.39,1500,100.38 +NASDAQ,PHMDD,2004-10-01,2.50,2.50,2.19,2.19,4100,91.98 +NASDAQ,PHMDD,2004-08-20,2.26,2.26,2.10,2.23,1400,93.66 +NASDAQ,PHMDD,2004-06-09,3.28,3.32,3.20,3.20,4600,134.40 +NASDAQ,PHMDD,2003-03-12,1.39,1.50,1.29,1.39,8500,58.38 +NASDAQ,PHMDD,2002-06-20,1.75,1.76,1.70,1.70,200,71.40 +NASDAQ,PHMDD,2001-10-18,1.06,1.20,1.01,1.05,4000,44.10 +NASDAQ,PHMDD,2001-03-15,6.86,6.86,6.25,6.44,2000,270.38 +NASDAQ,PHMDD,2001-02-20,4.75,4.84,4.50,4.53,1400,190.32 +NASDAQ,PHMDD,2000-10-18,8.00,8.50,7.63,8.50,3400,357.01 +NASDAQ,PHMDD,2000-09-27,11.75,12.00,11.44,12.00,700,504.01 +NASDAQ,PHMDD,2000-02-14,17.75,17.75,16.00,16.50,1300,693.01 +NASDAQ,PHMDD,1999-10-22,5.13,5.13,5.13,5.13,100,215.25 +NASDAQ,PHMDD,1999-07-14,6.25,6.50,6.25,6.38,500,267.76 +NASDAQ,PHMDD,1999-07-01,6.63,6.63,6.31,6.38,400,267.76 +NASDAQ,PHMDD,1999-03-26,4.00,4.00,3.70,3.75,2100,157.50 +NASDAQ,PHMDD,1998-10-28,2.56,3.25,2.56,3.00,7700,126.00 +NASDAQ,PHMDD,1998-03-13,2.75,2.75,2.75,2.75,000,115.50 +NASDAQ,PHMDD,1997-04-30,0.80,0.80,0.80,0.80,000,33.47 +NASDAQ,PHMDD,1997-02-21,1.02,1.02,0.92,1.02,400,42.66 +NASDAQ,PHMDD,1996-10-24,2.75,2.75,2.75,2.75,100,115.50 +NASDAQ,PHMDD,1996-10-04,3.69,3.75,3.44,3.69,100,154.88 +NASDAQ,PHMDD,1996-09-11,4.63,4.63,4.25,4.63,200,194.25 +NASDAQ,PKOH,2009-09-03,6.75,6.98,6.55,6.90,26800,6.90 +NASDAQ,PKOH,2008-11-21,4.67,4.68,4.07,4.60,76500,4.60 +NASDAQ,PKOH,2007-11-28,21.99,23.20,21.49,23.03,44700,23.03 +NASDAQ,PKOH,2007-10-30,26.27,26.97,25.27,25.46,31800,25.46 +NASDAQ,PKOH,2007-09-21,27.89,29.00,27.19,27.65,105600,27.65 +NASDAQ,PKOH,2007-04-17,20.17,20.81,20.00,20.47,17500,20.47 +NASDAQ,PKOH,2006-11-10,14.90,14.94,14.40,14.48,72800,14.48 +NASDAQ,PKOH,2005-09-26,17.24,17.24,16.37,17.04,37000,17.04 +NASDAQ,PKOH,2004-08-23,18.51,18.51,17.00,17.62,58500,17.62 +NASDAQ,PKOH,2004-05-13,13.03,13.03,12.30,12.36,47100,12.36 +NASDAQ,PKOH,2003-12-15,7.83,8.02,7.60,7.99,23900,7.99 +NASDAQ,PKOH,2003-12-02,7.03,7.35,7.03,7.19,41900,7.19 +NASDAQ,PKOH,2003-10-06,9.95,10.02,9.20,9.99,161700,9.99 +NASDAQ,PKOH,2003-02-28,3.37,3.50,3.36,3.48,8500,3.48 +NASDAQ,PKOH,2003-01-16,4.28,4.30,3.98,4.18,28400,4.18 +NASDAQ,PKOH,2002-11-05,4.10,4.30,4.10,4.24,14600,4.24 +NASDAQ,PKOH,2001-10-08,2.98,3.07,2.75,2.75,14400,2.75 +NASDAQ,PKOH,2001-09-05,4.05,4.05,3.87,3.88,9300,3.88 +NASDAQ,PKOH,2001-04-30,5.35,5.35,5.35,5.35,2100,5.35 +NASDAQ,PKOH,2001-04-09,4.70,4.70,4.70,4.70,2000,4.70 +NASDAQ,PKOH,2001-03-12,5.38,5.38,5.25,5.25,5300,5.25 +NASDAQ,PKOH,2001-01-05,5.50,5.50,5.00,5.00,2500,5.00 +NASDAQ,PKOH,2000-11-22,6.62,6.62,6.25,6.25,41200,6.25 +NASDAQ,PKOH,2000-10-03,7.38,7.38,7.19,7.25,34000,7.25 +NASDAQ,PKOH,2000-07-28,10.25,10.25,9.50,9.56,35500,9.56 +NASDAQ,PKOH,2000-04-10,9.38,9.50,9.38,9.38,2500,9.38 +NASDAQ,PKOH,2000-03-17,9.03,9.50,8.73,9.41,197500,9.41 +NASDAQ,PKOH,1999-01-08,14.87,15.38,14.87,15.19,52400,15.19 +NASDAQ,PKOH,1998-12-02,17.00,17.00,15.75,16.06,12200,16.06 +NASDAQ,PKOH,1998-11-09,15.75,15.75,15.13,15.75,3900,15.75 +NASDAQ,PKOH,1998-08-26,16.94,16.94,16.63,16.75,2900,16.75 +NASDAQ,PKOH,1998-04-08,19.31,19.44,19.00,19.25,27300,19.25 +NASDAQ,PKOH,1998-02-26,17.75,17.87,17.38,17.87,18600,17.87 +NASDAQ,PKOH,1997-02-18,15.13,15.25,14.62,14.75,31000,14.75 +NASDAQ,PKOH,1997-01-09,13.37,13.37,13.00,13.19,21200,13.19 +NASDAQ,PKOH,1996-09-03,14.75,14.75,14.12,14.12,17900,14.12 +NASDAQ,PKOH,1995-12-12,14.50,14.62,14.25,14.25,36500,14.25 +NASDAQ,PKOH,1995-09-28,14.75,14.75,14.75,14.75,3200,14.75 +NASDAQ,PKOH,1995-03-01,13.75,14.00,13.00,13.50,94300,13.50 +NASDAQ,PKOH,1994-11-14,13.00,13.12,13.00,13.06,7400,13.06 +NASDAQ,PKOH,1994-05-02,16.12,16.37,15.88,15.88,33400,15.88 +NASDAQ,PKOH,1994-02-11,14.38,14.38,14.25,14.25,3900,14.25 +NASDAQ,PKOH,1993-11-22,12.38,12.50,12.25,12.38,7400,12.38 +NASDAQ,PKOH,1992-08-31,3.88,4.00,3.75,3.88,90800,3.88 +NASDAQ,PKOH,1991-07-26,2.87,2.94,2.87,2.94,9000,2.94 +NASDAQ,PKOH,1991-07-19,2.87,3.00,2.87,3.00,9300,3.00 +NASDAQ,PKOH,1990-11-21,2.87,3.00,2.87,3.00,63600,3.00 +NASDAQ,PKOH,1990-08-20,3.38,3.38,3.38,3.38,4300,3.38 +NASDAQ,PCBI,2008-04-10,3.71,3.71,3.60,3.65,10500,3.65 +NASDAQ,PCBI,2008-02-25,6.60,6.70,6.60,6.70,2300,6.70 +NASDAQ,PCBI,2008-02-13,8.75,8.80,7.59,7.59,9300,7.59 +NASDAQ,PCBI,2008-01-03,14.64,14.64,14.64,14.64,100,14.64 +NASDAQ,PCBI,2006-11-28,17.31,17.37,16.96,16.96,4900,16.36 +NASDAQ,PCBI,2006-10-10,19.30,19.30,19.30,19.30,000,18.62 +NASDAQ,PCBI,2006-07-24,18.50,18.50,18.50,18.50,500,17.70 +NASDAQ,PCBI,2006-07-13,18.50,18.50,17.76,18.18,4400,17.39 +NASDAQ,PCBI,2005-09-22,21.35,21.35,20.76,21.35,4900,19.98 +NASDAQ,PCBI,2005-06-07,20.40,21.00,20.38,20.42,5600,18.84 +NASDAQ,PCBI,2004-10-15,23.99,23.99,23.99,23.99,200,21.85 +NASDAQ,PCBI,2004-07-08,23.09,23.09,23.09,23.09,000,20.90 +NASDAQ,PCBI,2004-06-09,23.95,23.95,23.95,23.95,200,21.54 +NASDAQ,PCBI,2004-05-21,20.20,21.77,20.20,21.68,1400,19.49 +NASDAQ,PCBI,2003-11-14,23.25,23.25,23.25,23.25,000,20.91 +NASDAQ,PCBI,2003-09-18,23.25,23.57,23.25,23.57,300,21.19 +NASDAQ,PCBI,2003-08-20,22.00,22.30,22.00,22.01,1100,19.79 +NASDAQ,PCBI,2002-08-12,20.75,20.75,20.75,20.75,000,18.66 +NASDAQ,PCBI,2002-02-26,19.10,19.10,19.10,19.10,400,17.17 +NASDAQ,PCBI,2001-08-27,15.76,16.75,15.76,16.75,1000,15.06 +NASDAQ,PCBI,2001-03-20,16.00,17.25,16.00,16.25,4500,14.61 +NASDAQ,PGEB,2010-01-05,10.58,10.58,10.58,10.58,000,10.58 +NASDAQ,PGEB,2009-08-28,13.89,13.89,13.89,13.89,000,13.89 +NASDAQ,PGEB,2009-07-15,8.88,8.88,8.88,8.88,000,8.88 +NASDAQ,PGEB,2009-05-14,8.52,8.52,8.52,8.52,000,8.52 +NASDAQ,PGEB,2008-10-07,9.55,9.55,9.55,9.55,1500,9.55 +NASDAQ,PGEB,2008-09-10,11.44,11.44,11.44,11.44,4600,11.44 +NASDAQ,PGEB,2008-02-26,12.42,12.42,12.42,12.42,000,12.42 +NASDAQ,PGEB,2007-08-09,13.00,13.53,13.00,13.50,20000,13.50 +NASDAQ,PGEB,2007-03-06,12.47,12.59,12.47,12.59,1600,12.59 +NASDAQ,PVTBP,2010-01-21,24.20,24.44,23.80,23.80,5100,23.80 +NASDAQ,PVTBP,2010-01-08,22.45,22.82,22.43,22.82,16700,22.82 +NASDAQ,PVTBP,2009-09-08,24.66,24.70,24.65,24.70,1600,23.42 +NASDAQ,PVTBP,2009-04-17,18.94,18.96,17.75,18.30,5200,16.87 +NASDAQ,PVTBP,2008-08-08,24.70,24.70,24.70,24.70,1000,20.60 +NASDAQ,PVTBP,2008-07-10,25.17,25.22,25.12,25.12,7100,20.95 +NASDAQ,PDEX,2008-12-23,0.38,0.40,0.38,0.39,11000,0.39 +NASDAQ,PDEX,2008-09-09,0.88,0.90,0.88,0.88,23600,0.88 +NASDAQ,PDEX,2008-07-30,0.98,0.98,0.98,0.98,000,0.98 +NASDAQ,PDEX,2007-06-04,1.64,1.65,1.60,1.63,15400,1.63 +NASDAQ,PDEX,2007-05-15,1.50,1.60,1.34,1.38,108300,1.38 +NASDAQ,PDEX,2006-10-19,1.26,1.30,1.26,1.29,5400,1.29 +NASDAQ,PDEX,2005-07-06,3.45,3.45,3.36,3.40,20000,3.40 +NASDAQ,PDEX,2005-06-08,3.28,3.53,3.23,3.30,27700,3.30 +NASDAQ,PDEX,2004-10-25,2.75,2.92,2.75,2.92,91200,2.92 +NASDAQ,PDEX,2004-09-30,2.51,2.58,2.50,2.56,20600,2.56 +NASDAQ,PDEX,2004-06-09,2.09,2.09,2.09,2.09,400,2.09 +NASDAQ,PDEX,2003-12-12,2.58,2.58,2.29,2.57,62400,2.57 +NASDAQ,PDEX,2003-07-22,1.77,1.80,1.66,1.80,24300,1.80 +NASDAQ,PDEX,2003-02-04,0.55,0.55,0.53,0.55,2600,0.55 +NASDAQ,PDEX,2001-07-23,1.19,1.19,1.14,1.14,4900,1.14 +NASDAQ,PDEX,2001-02-16,3.02,3.03,2.88,2.88,25000,2.88 +NASDAQ,PDEX,2000-12-07,2.84,2.88,2.81,2.88,15000,2.88 +NASDAQ,PDEX,2000-07-07,2.38,2.50,2.38,2.38,3700,2.38 +NASDAQ,PDEX,1999-10-01,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,PDEX,1999-01-08,1.56,1.63,1.56,1.63,700,1.63 +NASDAQ,PDEX,1998-09-24,1.56,1.56,1.50,1.50,3000,1.50 +NASDAQ,PDEX,1998-08-25,1.63,1.69,1.63,1.63,4000,1.63 +NASDAQ,PDEX,1998-07-10,1.94,2.00,1.88,2.00,18700,2.00 +NASDAQ,PDEX,1998-01-16,2.69,2.69,2.56,2.69,19200,2.69 +NASDAQ,PDEX,1997-07-16,2.31,2.44,2.31,2.31,2500,2.31 +NASDAQ,PDEX,1996-11-01,3.44,3.56,3.44,3.56,8100,3.56 +NASDAQ,PDEX,1996-10-24,3.44,3.56,3.44,3.56,46700,3.56 +NASDAQ,PDEX,1996-05-10,5.87,5.87,5.62,5.62,14800,5.62 +NASDAQ,PDEX,1996-02-13,3.67,3.69,3.56,3.62,5200,3.62 +NASDAQ,PDEX,1995-11-30,3.00,3.19,2.94,3.00,90900,3.00 +NASDAQ,PRLS,2009-11-20,2.30,2.30,2.30,2.30,13600,2.30 +NASDAQ,PRLS,2008-07-11,1.82,1.82,1.80,1.81,19400,1.81 +NASDAQ,PRLS,2007-06-08,2.50,2.53,2.48,2.50,149200,2.50 +NASDAQ,PRLS,2006-10-12,3.32,3.48,3.25,3.47,122000,3.47 +NASDAQ,PRLS,2006-07-13,4.71,4.86,4.54,4.56,74900,4.56 +NASDAQ,PRLS,2004-09-17,1.29,1.35,1.25,1.34,139900,1.34 +NASDAQ,PRLS,2004-08-03,0.85,1.14,0.85,0.91,32500,0.91 +NASDAQ,PRLS,2004-03-01,2.00,2.24,2.00,2.23,16100,2.23 +NASDAQ,PRLS,2003-12-15,2.23,2.24,2.09,2.13,61300,2.13 +NASDAQ,PRLS,2003-02-28,1.94,1.98,1.82,1.82,39500,1.82 +NASDAQ,PRLS,2002-11-27,1.29,1.30,1.25,1.30,9000,1.30 +NASDAQ,PRLS,2002-11-04,1.25,1.30,1.18,1.25,49600,1.25 +NASDAQ,PRLS,2002-10-11,0.90,0.98,0.90,0.95,16700,0.95 +NASDAQ,PRLS,2002-05-09,1.75,1.75,1.66,1.75,28800,1.75 +NASDAQ,PRLS,2001-11-01,1.10,1.15,1.02,1.05,12600,1.05 +NASDAQ,PRLS,2001-07-13,1.46,1.55,1.45,1.45,2500,1.45 +NASDAQ,PRLS,2001-04-17,0.54,0.56,0.53,0.53,29400,0.53 +NASDAQ,PRLS,1999-03-04,9.50,10.31,9.50,10.00,136100,10.00 +NASDAQ,PRLS,1998-07-13,21.00,21.62,21.00,21.38,11400,21.38 +NASDAQ,PRLS,1998-04-07,18.00,18.00,16.63,16.63,18600,16.63 +NASDAQ,PRLS,1998-04-01,18.50,18.62,17.25,17.44,298000,17.44 +NASDAQ,PRLS,1997-11-20,15.38,15.38,15.13,15.25,160200,15.25 +NASDAQ,PRLS,1997-03-20,13.00,13.75,12.50,13.50,23900,13.50 +NASDAQ,PRLS,1997-03-04,17.50,17.50,17.00,17.50,20500,17.50 +NASDAQ,PLCE,2008-08-21,40.00,42.50,39.53,40.81,4596600,40.81 +NASDAQ,PLCE,2008-07-14,35.92,36.12,34.18,34.34,585800,34.34 +NASDAQ,PLCE,2007-11-20,24.73,25.80,23.30,23.95,1157300,23.95 +NASDAQ,PLCE,2007-07-24,41.36,41.38,40.12,40.50,593200,40.50 +NASDAQ,PLCE,2007-03-07,53.85,54.59,53.37,54.36,429500,54.36 +NASDAQ,PLCE,2007-01-08,58.28,58.95,57.82,58.16,525100,58.16 +NASDAQ,PLCE,2006-12-27,63.99,64.35,63.25,63.96,393800,63.96 +NASDAQ,PLCE,2006-11-20,65.99,67.29,65.85,66.73,485100,66.73 +NASDAQ,PLCE,2006-02-14,43.32,44.87,42.91,44.14,897900,44.14 +NASDAQ,PLCE,2005-07-26,47.13,47.34,45.71,46.11,454800,46.11 +NASDAQ,PLCE,2005-01-05,34.80,36.33,34.71,35.82,887400,35.82 +NASDAQ,PLCE,2004-12-20,32.21,33.17,31.86,32.94,463900,32.94 +NASDAQ,PLCE,2004-09-29,23.10,24.12,23.10,24.02,648400,24.02 +NASDAQ,PLCE,2004-08-09,17.32,17.94,16.94,17.29,435300,17.29 +NASDAQ,PLCE,2004-04-28,27.32,27.35,26.38,26.86,417600,26.86 +NASDAQ,PLCE,2004-03-15,29.91,29.91,28.75,29.20,223700,29.20 +NASDAQ,PLCE,2004-02-10,28.10,28.25,27.62,28.25,175300,28.25 +NASDAQ,PLCE,2003-05-05,15.29,15.30,14.50,14.50,358500,14.50 +NASDAQ,PLCE,2003-03-18,9.01,9.25,9.01,9.25,40300,9.25 +NASDAQ,PLCE,2002-04-03,32.92,33.00,32.58,32.70,84400,32.70 +NASDAQ,PLCE,2000-12-21,19.25,19.88,18.50,18.50,153300,18.50 +NASDAQ,PLCE,2000-11-28,25.88,27.12,24.31,24.88,212800,24.88 +NASDAQ,PLCE,2000-02-08,12.56,13.00,11.25,12.50,548700,12.50 +NASDAQ,PLCE,1999-10-28,23.44,25.12,23.25,24.62,348100,24.62 +NASDAQ,PLCE,1999-08-18,38.38,38.50,36.13,36.13,291200,36.13 +NASDAQ,PLCE,1999-06-10,43.00,43.00,41.75,42.00,61400,42.00 +NASDAQ,PLCE,1999-03-23,24.56,24.62,24.50,24.50,61200,24.50 +NASDAQ,PLCE,1998-09-14,10.25,10.75,10.00,10.06,95700,10.06 +NASDAQ,PLCE,1998-06-29,10.12,10.12,9.88,10.00,27700,10.00 +NASDAQ,PLCE,1998-06-19,11.00,11.19,10.88,11.19,34800,11.19 +NASDAQ,PLCE,1998-05-29,11.44,11.62,11.38,11.38,35900,11.38 +NASDAQ,PLCE,1998-01-05,5.25,5.38,5.12,5.38,58500,5.38 +NASDAQ,PMCS,2010-02-01,7.91,8.34,7.90,8.26,5903600,8.26 +NASDAQ,PMCS,2009-12-28,8.61,8.61,8.31,8.50,3631300,8.50 +NASDAQ,PMCS,2009-11-16,8.73,8.97,8.73,8.95,6722200,8.95 +NASDAQ,PMCS,2009-10-09,9.36,9.75,9.28,9.71,3247400,9.71 +NASDAQ,PMCS,2009-04-30,7.97,8.23,7.89,7.92,5482000,7.92 +NASDAQ,PMCS,2009-03-13,6.42,6.55,6.27,6.49,13271700,6.49 +NASDAQ,PMCS,2008-03-26,5.77,5.93,5.67,5.84,4757500,5.84 +NASDAQ,PMCS,2007-05-29,7.46,7.66,7.45,7.60,4462300,7.60 +NASDAQ,PMCS,2007-04-25,7.35,7.44,7.11,7.38,13654200,7.38 +NASDAQ,PMCS,2006-12-12,7.21,7.30,7.17,7.21,7023800,7.21 +NASDAQ,PMCS,2005-10-14,7.82,7.93,7.70,7.80,3705300,7.80 +NASDAQ,PMCS,2005-10-11,7.87,7.95,7.51,7.63,7151300,7.63 +NASDAQ,PMCS,2005-02-23,10.18,10.24,9.86,9.91,5069200,9.91 +NASDAQ,PMCS,2004-07-20,10.70,11.23,10.70,11.14,5828600,11.14 +NASDAQ,PMCS,2003-02-28,5.33,5.71,5.30,5.66,3137600,5.66 +NASDAQ,PMCS,2003-02-10,5.07,5.13,4.94,5.02,2924900,5.02 +NASDAQ,PMCS,2002-11-15,5.52,5.99,5.44,5.95,7666400,5.95 +NASDAQ,PMCS,2001-07-09,26.54,27.30,25.64,26.41,3852600,26.41 +NASDAQ,PMCS,2001-01-03,65.39,85.00,57.75,80.87,19483300,80.87 +NASDAQ,PMCS,2000-12-19,94.75,101.56,87.00,87.50,9844700,87.50 +NASDAQ,PMCS,2000-04-04,176.13,177.75,116.00,165.94,12957500,165.94 +NASDAQ,PMCS,1999-07-20,78.12,78.50,72.75,73.50,4164400,36.75 +NASDAQ,PMCS,1999-02-23,76.50,78.12,74.50,77.00,623200,19.25 +NASDAQ,PMCS,1998-08-18,37.50,40.25,37.50,39.75,3257600,9.94 +NASDAQ,PMCS,1998-07-13,43.63,45.75,43.63,45.69,3331200,11.42 +NASDAQ,PMCS,1998-05-06,50.00,50.50,47.25,47.38,1857600,11.85 +NASDAQ,PMCS,1997-12-05,26.25,27.87,26.12,27.87,1729200,6.97 +NASDAQ,PMCS,1997-12-02,28.75,28.75,26.00,26.06,3512000,6.51 +NASDAQ,PMCS,1997-09-29,27.75,27.75,26.62,26.69,2059200,6.67 +NASDAQ,PMCS,1996-12-04,14.13,14.25,13.88,14.13,1642000,3.53 +NASDAQ,PMCS,1996-11-01,13.00,13.75,13.00,13.25,2095600,3.31 +NASDAQ,PMCS,1996-05-22,16.37,16.75,16.00,16.75,1004400,4.19 +NASDAQ,PMCS,1996-03-11,21.00,21.75,20.75,20.87,1703600,5.22 +NASDAQ,PMCS,1995-10-27,19.12,20.25,19.12,19.37,1213600,4.84 +NASDAQ,PMCS,1995-09-12,57.00,57.50,53.31,54.38,4773600,6.80 +NASDAQ,PMCS,1995-09-11,51.75,55.50,51.50,54.75,3930400,6.84 +NASDAQ,PMCS,1995-09-01,48.38,50.13,48.38,49.88,2366400,6.24 +NASDAQ,PMCS,1995-05-04,28.50,29.37,27.12,27.62,6047200,3.45 +NASDAQ,PMCS,1994-11-01,15.25,15.75,15.13,15.13,832800,1.89 +NASDAQ,PMCS,1994-09-16,13.38,13.75,13.25,13.50,831200,1.69 +NASDAQ,PMCS,1994-08-29,11.50,11.50,10.88,10.94,732800,1.37 +NASDAQ,PMCS,1993-09-27,7.88,8.00,7.50,8.00,264000,1.00 +NASDAQ,PMCS,1993-05-13,7.75,7.88,7.25,7.63,1524000,0.95 +NASDAQ,PMCS,1992-08-03,10.00,10.25,10.00,10.00,615200,1.25 +NASDAQ,PMCS,1992-07-21,11.75,11.75,11.00,11.50,2112800,1.44 +NASDAQ,PMCS,1992-04-07,16.00,16.50,16.00,16.50,801600,2.06 +NASDAQ,PMCS,1991-10-03,19.50,20.00,18.25,19.25,795200,2.41 +NASDAQ,PMCS,1991-09-13,20.50,20.75,20.00,20.12,1942400,2.52 +NASDAQ,PMCS,1991-09-05,18.25,18.75,18.25,18.75,438400,2.34 +NASDAQ,PMCS,1991-06-12,15.75,16.00,14.75,15.25,452800,1.91 +NASDAQ,PLCC,2008-03-28,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,PLCC,2007-12-13,5.61,5.61,5.07,5.07,11100,5.07 +NASDAQ,PLCC,2007-06-19,5.38,5.38,5.19,5.21,1700,5.21 +NASDAQ,PLCC,2007-03-21,5.02,5.02,5.02,5.02,200,5.02 +NASDAQ,PLCC,2007-03-20,5.10,5.20,5.06,5.06,900,5.06 +NASDAQ,PLCC,2006-11-01,6.34,6.50,6.34,6.40,3800,6.40 +NASDAQ,PLCC,2006-09-11,5.40,5.72,5.40,5.72,6600,5.72 +NASDAQ,PLCC,2006-04-20,7.45,7.53,7.35,7.53,1200,7.53 +NASDAQ,PLCC,2006-01-11,11.85,12.19,11.85,12.19,8000,5.94 +NASDAQ,PLCC,2005-11-11,11.50,12.00,11.50,12.00,3000,5.85 +NASDAQ,PLCC,2005-09-02,10.60,12.26,10.60,11.22,36600,5.47 +NASDAQ,PLCC,2005-04-22,8.58,8.60,8.58,8.58,1600,4.18 +NASDAQ,PLCC,2005-01-14,8.10,8.10,8.10,8.10,1400,3.95 +NASDAQ,PLCC,2004-08-20,5.40,5.40,5.40,5.40,000,2.63 +NASDAQ,PLCC,2004-05-24,6.81,6.81,6.46,6.61,12400,3.22 +NASDAQ,PLCC,2004-03-02,10.40,11.30,9.50,9.97,14000,4.86 +NASDAQ,PLCC,2004-02-13,11.00,11.25,10.99,11.25,12200,5.49 +NASDAQ,PLCC,2003-09-23,6.09,6.15,6.09,6.15,400,2.97 +NASDAQ,PLCC,2002-08-30,4.98,4.99,4.98,4.99,400,2.41 +NASDAQ,PLCC,2002-06-06,6.75,6.75,6.71,6.71,400,3.24 +NASDAQ,PLCC,2000-10-30,6.06,6.38,6.06,6.06,2400,2.93 +NASDAQ,PLCC,2000-10-03,7.84,7.84,7.75,7.81,14000,3.77 +NASDAQ,PLCC,1999-03-24,3.62,3.62,3.56,3.56,3200,1.72 +NASDAQ,PLCC,1998-12-18,2.50,2.50,2.50,2.50,5000,1.21 +NASDAQ,PLCC,1998-12-09,2.44,2.50,2.44,2.50,9200,1.21 +NASDAQ,PLCC,1998-04-21,4.88,4.88,4.63,4.75,9800,2.29 +NASDAQ,PLCC,1997-07-01,3.62,3.75,3.62,3.75,7600,1.81 +NASDAQ,PLCC,1996-10-15,2.87,2.94,2.87,2.94,21600,1.42 +NASDAQ,PLCC,1995-08-22,1.00,1.00,0.94,1.00,16000,0.48 +NASDAQ,PSTA,2009-09-14,1.53,1.67,1.46,1.66,257600,1.66 +NASDAQ,PSTA,2008-10-24,1.71,1.71,1.71,1.71,000,1.71 +NASDAQ,PSTA,2008-07-16,2.00,2.00,1.94,1.98,5200,1.98 +NASDAQ,PSTA,2008-02-11,2.73,2.77,2.70,2.71,16000,2.71 +NASDAQ,PSTA,2007-03-27,4.25,4.25,4.17,4.20,6000,4.20 +NASDAQ,PSTA,2006-11-30,4.21,4.28,4.11,4.28,14300,4.28 +NASDAQ,PSTA,2006-10-16,4.12,4.20,3.99,4.14,25100,4.14 +NASDAQ,PSTA,2006-05-10,5.75,5.82,5.70,5.79,6300,5.79 +NASDAQ,PSTA,2006-04-25,4.88,4.95,4.88,4.90,20000,4.90 +NASDAQ,PSTA,2005-11-14,4.30,4.42,4.26,4.26,20800,4.26 +NASDAQ,PSTA,2005-02-25,3.44,3.44,3.30,3.38,18900,3.38 +NASDAQ,PSTA,2005-01-26,3.65,3.71,3.61,3.61,2100,3.61 +NASDAQ,PSTA,2005-01-24,3.77,3.77,3.47,3.50,6800,3.50 +NASDAQ,PSTA,2004-05-20,3.41,3.50,3.40,3.45,20400,3.45 +NASDAQ,PSTA,2004-04-02,3.40,3.50,3.40,3.50,69600,3.50 +NASDAQ,PSTA,2004-03-01,3.70,3.70,3.57,3.57,10000,3.57 +NASDAQ,PSTA,2003-12-30,3.51,3.68,3.51,3.64,72300,3.64 +NASDAQ,PSTA,2003-12-26,3.44,3.56,3.35,3.50,28500,3.50 +NASDAQ,PSTA,2003-11-10,3.65,3.76,3.55,3.71,44800,3.71 +NASDAQ,PSTA,2003-08-29,4.73,4.95,4.73,4.90,38800,4.90 +NASDAQ,PSTA,2003-06-03,3.71,3.71,3.50,3.55,125300,3.55 +NASDAQ,PSTA,2002-08-14,8.10,8.35,7.95,8.30,11700,8.30 +NASDAQ,PSTA,2002-02-05,7.39,7.42,7.32,7.42,56500,7.42 +NASDAQ,PSTA,2001-10-18,6.15,6.28,6.10,6.10,69600,6.10 +NASDAQ,PSTA,2001-07-30,6.85,6.94,6.85,6.86,39600,6.86 +NASDAQ,PSTA,2001-05-14,6.07,6.10,5.95,6.05,36800,6.05 +NASDAQ,PSTA,2001-05-02,5.99,6.00,5.91,5.99,48900,5.99 +NASDAQ,PSTA,2001-04-23,6.35,6.50,5.93,6.50,54800,6.50 +NASDAQ,PSTA,2000-11-14,4.92,5.00,4.84,5.00,81100,5.00 +NASDAQ,PSTA,2000-02-17,3.73,3.81,3.69,3.69,24500,3.69 +NASDAQ,PSTA,1999-12-22,3.78,4.06,3.75,4.03,91100,4.03 +NASDAQ,PSTA,1999-07-20,2.87,3.03,2.84,2.91,238700,2.91 +NASDAQ,PSTA,1999-02-23,2.28,2.50,2.25,2.50,158300,2.50 +NASDAQ,PSTA,1998-07-01,1.16,1.22,1.12,1.16,40600,1.16 +NASDAQ,PSTA,1997-06-27,2.25,2.38,2.12,2.12,96800,2.12 +NASDAQ,PSTA,1996-10-21,2.75,2.87,2.56,2.87,76100,2.87 +NASDAQ,PSTA,1996-06-06,6.62,6.62,6.38,6.50,68900,6.50 +NASDAQ,PSTA,1996-03-27,5.00,5.12,4.88,5.12,130400,5.12 +NASDAQ,PSTA,1995-10-05,7.88,8.00,7.88,7.94,16300,7.94 +NASDAQ,PSTA,1995-10-04,8.00,8.00,7.88,7.88,22500,7.88 +NASDAQ,PSTA,1995-06-26,5.38,5.62,5.25,5.50,33500,5.50 +NASDAQ,PSTA,1994-06-14,11.75,13.50,11.50,12.50,74700,12.50 +NASDAQ,PSTA,1994-04-26,14.75,15.00,14.38,14.50,32100,14.50 +NASDAQ,PTSI,2009-12-23,9.38,9.99,9.38,9.99,7500,9.99 +NASDAQ,PTSI,2009-12-10,8.60,9.54,8.38,9.17,21200,9.17 +NASDAQ,PTSI,2009-09-16,8.13,8.67,8.13,8.44,3700,8.44 +NASDAQ,PTSI,2008-04-08,15.36,15.58,15.25,15.58,2400,15.58 +NASDAQ,PTSI,2007-12-13,15.81,16.35,15.62,16.26,9200,16.26 +NASDAQ,PTSI,2007-09-12,18.51,18.51,17.94,17.95,13700,17.95 +NASDAQ,PTSI,2007-09-11,18.44,18.44,17.92,17.98,23900,17.98 +NASDAQ,PTSI,2006-08-08,27.82,28.53,27.32,27.51,39400,27.51 +NASDAQ,PTSI,2006-05-30,26.17,26.94,25.77,25.88,55700,25.88 +NASDAQ,PTSI,2006-04-10,23.84,24.34,23.63,24.03,38000,24.03 +NASDAQ,PTSI,2005-09-06,17.17,17.24,16.95,17.14,23900,17.14 +NASDAQ,PTSI,2005-01-19,17.71,17.95,17.59,17.92,8700,17.92 +NASDAQ,PTSI,2004-12-09,20.11,20.11,20.04,20.04,300,20.04 +NASDAQ,PTSI,2004-03-08,17.00,17.09,16.68,16.86,24300,16.86 +NASDAQ,PTSI,2002-03-18,21.88,23.54,21.87,23.54,45800,23.54 +NASDAQ,PTSI,2001-11-05,9.76,9.76,9.76,9.76,200,9.76 +NASDAQ,PTSI,2001-07-24,10.38,10.38,10.13,10.13,1400,10.13 +NASDAQ,PTSI,2001-03-20,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,PTSI,2001-01-22,8.69,8.69,8.63,8.63,700,8.63 +NASDAQ,PTSI,2001-01-16,8.81,9.00,8.81,9.00,2800,9.00 +NASDAQ,PTSI,2000-09-06,10.00,10.06,9.81,9.81,1100,9.81 +NASDAQ,PTSI,1999-05-21,8.88,9.00,8.88,8.94,12400,8.94 +NASDAQ,PTSI,1999-05-10,8.44,8.50,8.00,8.25,6700,8.25 +NASDAQ,PTSI,1999-01-06,7.75,7.75,7.25,7.75,10000,7.75 +NASDAQ,PTSI,1998-08-26,7.88,7.88,7.88,7.88,1400,7.88 +NASDAQ,PTSI,1998-06-12,10.13,10.13,9.75,9.75,7100,9.75 +NASDAQ,PTSI,1998-05-22,10.38,10.50,10.38,10.50,1600,10.50 +NASDAQ,PTSI,1998-04-09,10.75,11.25,10.75,10.88,17600,10.88 +NASDAQ,PTSI,1998-01-30,9.25,9.63,9.25,9.63,300,9.63 +NASDAQ,PTSI,1997-05-22,6.63,6.63,6.63,6.63,000,6.63 +NASDAQ,PTSI,1997-03-10,5.25,5.63,5.25,5.63,1400,5.63 +NASDAQ,PTSI,1997-01-24,5.63,6.13,5.63,6.13,3600,6.13 +NASDAQ,PTSI,1996-12-06,4.50,4.50,4.50,4.50,3300,4.50 +NASDAQ,PTSI,1996-11-29,5.00,5.00,5.00,5.00,3500,5.00 +NASDAQ,PTSI,1996-09-06,6.38,6.38,6.25,6.25,12300,6.25 +NASDAQ,PTSI,1996-08-23,6.13,6.13,6.13,6.13,1600,6.13 +NASDAQ,PTSI,1996-07-31,6.13,6.13,6.13,6.13,1000,6.13 +NASDAQ,PTSI,1996-02-26,8.00,8.00,7.25,7.25,13500,7.25 +NASDAQ,PTSI,1995-09-12,7.63,8.13,7.63,7.75,6400,7.75 +NASDAQ,PTSI,1995-02-15,7.00,7.13,7.00,7.13,12600,7.13 +NASDAQ,PTSI,1994-12-19,5.75,5.75,5.75,5.75,2700,5.75 +NASDAQ,PTSI,1994-12-15,5.75,6.25,5.75,5.75,2600,5.75 +NASDAQ,PTSI,1993-06-07,3.13,3.75,3.13,3.75,74700,3.75 +NASDAQ,PTSI,1993-05-13,2.75,3.00,2.50,3.00,40400,3.00 +NASDAQ,PTSI,1993-03-09,2.38,2.75,2.38,2.56,10000,2.56 +NASDAQ,PTSI,1992-08-12,2.00,2.00,2.00,2.00,100,2.00 +NASDAQ,PTSI,1992-01-22,0.56,0.56,0.44,0.44,1100,0.44 +NASDAQ,PTSI,1991-07-03,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,PTSI,1991-06-05,0.62,0.72,0.62,0.69,6000,0.69 +NASDAQ,PTSI,1991-01-21,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,PETM,2009-07-06,21.62,21.92,21.32,21.53,1826000,21.27 +NASDAQ,PETM,2009-05-21,20.91,20.99,19.95,20.35,6933000,20.10 +NASDAQ,PETM,2008-10-17,20.00,20.83,19.51,20.05,2782000,19.71 +NASDAQ,PETM,2008-06-26,20.77,21.07,20.57,20.62,2139000,20.25 +NASDAQ,PETM,2008-03-17,19.21,20.07,19.16,19.57,1959300,19.19 +NASDAQ,PETM,2008-03-05,22.06,22.50,21.68,22.25,2344200,21.82 +NASDAQ,PETM,2007-06-08,31.50,32.37,31.50,32.29,1017800,31.56 +NASDAQ,PETM,2007-04-05,33.24,33.65,33.15,33.62,802900,32.83 +NASDAQ,PETM,2006-01-30,25.32,25.52,25.17,25.32,952900,24.62 +NASDAQ,PETM,2005-09-20,22.74,23.20,22.41,22.52,1712700,21.84 +NASDAQ,PETM,2005-08-02,29.37,29.96,29.32,29.57,793300,28.68 +NASDAQ,PETM,2005-07-06,30.35,30.57,29.70,30.29,1192300,29.35 +NASDAQ,PETM,2004-09-24,29.20,29.91,28.84,29.47,1519600,28.47 +NASDAQ,PETM,2004-04-19,27.51,27.68,26.86,27.68,1000700,26.68 +NASDAQ,PETM,2004-04-13,28.10,28.25,26.59,26.59,1634600,25.63 +NASDAQ,PETM,2003-06-16,16.98,17.50,16.91,17.44,1287300,16.78 +NASDAQ,PETM,2003-03-17,12.31,12.88,12.00,12.85,2601500,12.37 +NASDAQ,PETM,2002-09-17,18.35,18.79,18.34,18.52,2027000,17.82 +NASDAQ,PETM,2002-07-17,14.11,14.17,13.05,13.49,3373400,12.98 +NASDAQ,PETM,2002-04-11,14.25,14.36,14.00,14.14,973500,13.61 +NASDAQ,PETM,2001-12-17,9.55,9.64,9.15,9.38,1400500,9.03 +NASDAQ,PETM,2001-09-04,7.81,8.02,7.81,7.97,1859100,7.67 +NASDAQ,PETM,2001-07-02,6.55,6.85,6.50,6.61,983200,6.36 +NASDAQ,PETM,2001-04-04,3.28,3.50,3.19,3.38,151200,3.25 +NASDAQ,PETM,2001-02-22,3.73,3.75,3.41,3.50,331700,3.37 +NASDAQ,PETM,2000-12-12,2.66,2.72,2.53,2.62,733600,2.53 +NASDAQ,PETM,2000-05-04,3.09,3.09,3.00,3.00,226800,2.89 +NASDAQ,PETM,2000-03-10,3.47,3.47,3.25,3.28,632800,3.16 +NASDAQ,PETM,1999-07-26,7.88,7.88,7.50,7.53,880800,7.25 +NASDAQ,PETM,1999-06-23,10.37,10.63,9.94,10.06,742800,9.68 +NASDAQ,PETM,1998-12-24,8.87,10.56,8.75,10.31,1974200,9.93 +NASDAQ,PETM,1997-06-27,11.62,11.62,11.00,11.38,730100,10.95 +NASDAQ,PETM,1997-03-06,22.00,22.50,22.00,22.25,911700,21.41 +NASDAQ,PETM,1996-02-14,33.25,34.00,33.00,33.06,714600,15.91 +NASDAQ,PETM,1995-10-31,33.50,34.00,33.00,33.50,362000,16.12 +NASDAQ,PETM,1995-07-18,26.75,27.75,26.00,27.00,1680200,12.99 +NASDAQ,PETM,1995-06-20,29.75,31.00,29.75,30.75,1164600,14.80 +NASDAQ,PETM,1995-04-07,36.75,36.75,35.00,35.25,299700,11.31 +NASDAQ,PETM,1995-04-06,36.13,37.25,36.00,36.75,280800,11.79 +NASDAQ,PETM,1995-02-23,36.62,37.00,36.25,36.75,570300,11.79 +NASDAQ,PETM,1994-12-22,32.25,32.25,31.25,32.00,564000,10.27 +NASDAQ,PETM,1994-11-04,36.50,36.50,34.50,35.00,520800,11.23 +NASDAQ,PETM,1994-04-28,28.25,28.25,26.75,27.00,637800,8.66 +NASDAQ,PETM,1993-12-16,25.50,25.75,24.75,25.75,1803600,8.26 +NASDAQ,PETM,1993-08-18,30.25,31.75,30.25,31.00,1200900,9.95 +NASDAQ,PTRY,2009-12-08,14.39,14.64,14.19,14.24,415300,14.24 +NASDAQ,PTRY,2009-08-25,14.85,15.19,14.80,14.93,646200,14.93 +NASDAQ,PTRY,2008-10-23,19.26,19.41,17.40,18.79,370800,18.79 +NASDAQ,PTRY,2008-07-02,10.15,10.15,9.49,9.90,524500,9.90 +NASDAQ,PTRY,2008-01-10,25.36,26.61,25.36,26.29,220600,26.29 +NASDAQ,PTRY,2007-11-09,26.44,26.44,24.70,25.00,482600,25.00 +NASDAQ,PTRY,2007-10-05,27.20,27.75,27.10,27.48,384000,27.48 +NASDAQ,PTRY,2007-04-30,44.97,45.75,44.90,44.99,505800,44.99 +NASDAQ,PTRY,2006-06-07,57.54,58.25,56.01,56.01,198800,56.01 +NASDAQ,PTRY,2006-03-17,59.54,59.84,58.76,58.98,387500,58.98 +NASDAQ,PTRY,2005-05-09,34.30,34.49,33.70,33.96,190500,33.96 +NASDAQ,PTRY,2004-12-21,28.10,28.73,27.85,27.95,66300,27.95 +NASDAQ,PTRY,2004-10-14,23.34,23.45,22.75,22.80,3448100,22.80 +NASDAQ,PTRY,2003-10-22,14.85,15.04,14.64,14.80,25100,14.80 +NASDAQ,PTRY,2003-09-29,10.43,10.84,10.25,10.70,15200,10.70 +NASDAQ,PTRY,2003-02-24,4.56,4.69,4.50,4.50,13900,4.50 +NASDAQ,PTRY,2002-12-12,3.49,3.55,3.28,3.54,9900,3.54 +NASDAQ,PTRY,2002-07-02,3.26,3.28,3.26,3.28,1900,3.28 +NASDAQ,PTRY,2001-10-03,7.00,7.15,7.00,7.15,4200,7.15 +NASDAQ,PTRY,2001-02-26,9.03,9.12,8.62,9.12,5700,9.12 +NASDAQ,PTRY,2001-01-16,10.50,11.50,10.25,11.38,13400,11.38 +NASDAQ,PTRY,2000-11-27,9.06,9.06,8.81,8.94,31800,8.94 +NASDAQ,PTRY,2000-09-25,11.50,12.50,11.50,12.50,6800,12.50 +NASDAQ,PTRY,2000-07-11,9.50,9.50,9.25,9.50,9700,9.50 +NASDAQ,PTRY,1999-10-05,11.19,11.38,10.50,10.81,11100,10.81 +NASDAQ,PLAB,2009-08-05,5.06,5.15,4.80,5.01,288400,5.01 +NASDAQ,PLAB,2008-07-28,4.60,4.66,4.49,4.53,278800,4.53 +NASDAQ,PLAB,2008-06-18,8.41,8.41,8.13,8.19,161700,8.19 +NASDAQ,PLAB,2008-02-20,10.88,11.42,10.75,11.35,580400,11.35 +NASDAQ,PLAB,2007-11-08,9.78,9.91,8.91,9.54,472200,9.54 +NASDAQ,PLAB,2007-06-07,14.64,14.75,14.51,14.70,522400,14.70 +NASDAQ,PLAB,2007-06-01,14.76,14.94,14.74,14.81,363800,14.81 +NASDAQ,PLAB,2007-05-29,14.53,14.75,14.53,14.69,331000,14.69 +NASDAQ,PLAB,2007-01-16,16.95,16.97,16.57,16.76,596600,16.76 +NASDAQ,PLAB,2006-05-23,17.48,17.82,17.08,17.08,617000,17.08 +NASDAQ,PLAB,2006-01-18,16.62,17.17,16.50,16.98,733900,16.98 +NASDAQ,PLAB,2005-11-10,16.20,16.55,16.05,16.15,1113100,16.15 +NASDAQ,PLAB,2004-11-08,17.38,17.80,17.09,17.55,701700,17.55 +NASDAQ,PLAB,2004-05-27,18.09,18.23,17.71,17.95,225800,17.95 +NASDAQ,PLAB,2004-01-12,20.88,21.14,20.75,20.99,507200,20.99 +NASDAQ,PLAB,2003-11-24,18.72,18.84,18.39,18.60,491200,18.60 +NASDAQ,PLAB,2003-11-03,21.75,22.29,21.73,22.07,1417600,22.07 +NASDAQ,PLAB,2003-07-03,17.15,17.41,17.05,17.11,226700,17.11 +NASDAQ,PLAB,2002-08-07,11.30,11.53,10.55,11.15,676000,11.15 +NASDAQ,PLAB,2002-04-22,33.80,34.04,32.80,34.04,421700,34.04 +NASDAQ,PLAB,2002-03-01,29.11,31.77,29.00,31.77,422000,31.77 +NASDAQ,PLAB,2001-06-28,24.57,25.15,24.50,24.95,409200,24.95 +NASDAQ,PLAB,2001-06-25,23.15,23.65,23.05,23.07,523500,23.07 +NASDAQ,PLAB,2001-01-24,34.06,36.38,34.06,35.31,1111400,35.31 +NASDAQ,PLAB,2000-11-07,21.91,21.94,20.31,21.50,259800,21.50 +NASDAQ,PLAB,2000-01-10,27.00,28.50,27.00,28.50,326800,28.50 +NASDAQ,PLAB,1999-12-09,26.19,26.75,23.00,24.88,829100,24.88 +NASDAQ,PLAB,1999-09-02,24.47,24.56,23.87,24.50,59800,24.50 +NASDAQ,PLAB,1998-12-29,23.25,23.87,22.25,22.25,67900,22.25 +NASDAQ,PLAB,1998-10-20,13.25,16.19,13.25,15.13,1169800,15.13 +NASDAQ,PLAB,1998-09-21,13.50,14.00,13.00,13.88,129900,13.88 +NASDAQ,PLAB,1998-03-06,24.38,26.00,24.00,25.50,1274100,25.50 +NASDAQ,PLAB,1997-08-07,59.50,59.88,58.12,58.88,526600,29.44 +NASDAQ,PLAB,1997-01-22,38.75,38.75,37.25,38.06,1114200,19.03 +NASDAQ,PLAB,1996-10-18,33.50,34.25,33.25,33.38,144400,16.69 +NASDAQ,PLAB,1996-06-26,26.37,27.25,26.37,26.50,136200,13.25 +NASDAQ,PLAB,1995-11-14,28.00,29.00,27.25,27.75,271800,13.88 +NASDAQ,PLAB,1995-09-27,33.25,33.25,30.50,31.25,631600,15.62 +NASDAQ,PLAB,1995-08-03,32.00,34.25,31.00,34.25,488600,17.12 +NASDAQ,PLAB,1995-02-06,29.75,29.75,29.25,29.75,27300,9.92 +NASDAQ,PLAB,1994-08-17,19.75,21.00,19.25,20.75,259800,6.92 +NASDAQ,PLAB,1993-07-16,12.00,12.50,12.00,12.00,35700,4.00 +NASDAQ,PLAB,1993-06-24,11.00,11.50,11.00,11.50,40200,3.83 +NASDAQ,PLAB,1992-10-20,8.00,8.50,8.00,8.00,157800,2.67 +NASDAQ,PLAB,1992-10-06,8.50,8.75,7.50,7.75,543000,2.58 +NASDAQ,PLAB,1992-10-05,8.75,9.25,8.75,9.00,36300,3.00 +NASDAQ,PLAB,1992-09-21,9.00,10.00,9.00,9.75,63900,3.25 +NASDAQ,PLAB,1991-04-24,16.75,16.75,16.25,16.75,38700,5.58 +NASDAQ,PLAB,1990-09-12,8.50,8.50,8.38,8.38,10200,2.79 +NASDAQ,PAGG,2009-12-31,26.75,27.03,26.72,26.74,42100,26.74 +NASDAQ,PAGG,2009-11-12,25.20,25.35,24.95,25.05,13200,24.95 +NASDAQ,PAGG,2009-08-25,23.71,23.83,23.27,23.57,6600,23.48 +NASDAQ,PAGG,2009-07-20,21.45,21.81,21.38,21.74,4100,21.65 +NASDAQ,PAGG,2009-06-22,20.60,20.69,19.90,20.03,61300,19.95 +NASDAQ,PAGG,2009-01-21,16.04,16.31,16.04,16.21,1600,16.15 +NASDAQ,PXLW,2009-12-23,2.90,2.93,2.86,2.90,22400,2.90 +NASDAQ,PXLW,2009-12-03,2.74,2.94,2.74,2.94,133200,2.94 +NASDAQ,PXLW,2009-03-09,0.36,0.40,0.36,0.38,14300,0.38 +NASDAQ,PXLW,2009-03-05,0.37,0.42,0.37,0.40,10200,0.40 +NASDAQ,PXLW,2008-05-27,0.76,0.77,0.73,0.74,16800,2.22 +NASDAQ,PXLW,2007-01-19,2.06,2.08,1.98,2.00,166800,6.00 +NASDAQ,PXLW,2006-08-23,2.50,2.58,2.41,2.50,92400,7.50 +NASDAQ,PXLW,2006-05-19,3.11,3.19,3.01,3.07,135300,9.21 +NASDAQ,PXLW,2006-03-13,4.98,5.12,4.88,4.99,162300,14.97 +NASDAQ,PXLW,2005-07-27,11.68,11.70,10.63,11.12,901700,33.36 +NASDAQ,PXLW,2004-12-09,11.53,11.67,11.26,11.42,205500,34.26 +NASDAQ,PXLW,2004-07-13,12.04,12.79,11.97,12.58,574200,37.74 +NASDAQ,PXLW,2003-12-03,13.00,13.20,12.30,12.33,227300,36.99 +NASDAQ,PXLW,2001-12-24,16.66,17.00,16.34,16.62,46300,49.86 +NASDAQ,PXLW,2001-10-09,14.09,14.20,13.00,13.02,202900,39.06 +NASDAQ,PXLW,2001-04-24,20.03,21.25,20.00,20.79,434500,62.37 +NASDAQ,PRIM,2010-02-02,8.11,8.16,8.00,8.00,29600,8.00 +NASDAQ,PRIM,2009-12-15,8.20,8.39,8.15,8.15,25200,8.13 +NASDAQ,PRIM,2009-12-03,7.87,8.09,7.87,8.00,54800,7.98 +NASDAQ,PRIM,2009-09-11,7.19,7.19,7.06,7.12,17800,7.07 +NASDAQ,PRIM,2009-06-30,7.64,7.64,7.16,7.42,33200,7.37 +NASDAQ,PRIM,2009-03-31,3.77,3.94,3.75,3.89,19600,3.85 +NASDAQ,PRIM,2009-02-06,5.02,5.07,5.00,5.00,1100,4.92 +NASDAQ,PRAN,2009-06-05,1.40,1.40,1.37,1.40,8400,1.40 +NASDAQ,PRAN,2008-01-30,4.05,4.09,4.05,4.09,5200,4.09 +NASDAQ,PRAN,2007-09-19,2.34,2.50,2.33,2.50,7100,2.50 +NASDAQ,PRAN,2007-02-14,2.86,2.91,2.73,2.91,2100,2.91 +NASDAQ,PRAN,2007-01-03,3.19,3.20,3.10,3.13,12500,3.13 +NASDAQ,PRAN,2006-11-16,3.24,3.24,3.10,3.16,5900,3.16 +NASDAQ,PRAN,2006-06-27,1.50,1.53,1.50,1.53,3400,1.53 +NASDAQ,PRAN,2004-06-28,4.56,4.70,4.56,4.63,27500,4.63 +NASDAQ,PRAN,2004-02-26,4.10,4.21,4.10,4.10,2900,4.10 +NASDAQ,PRAN,2004-02-19,4.29,4.37,4.28,4.35,14600,4.35 +NASDAQ,QGEN,2010-02-04,21.75,21.81,21.10,21.17,1763900,21.17 +NASDAQ,QGEN,2009-11-27,21.82,22.16,21.79,21.97,360900,21.97 +NASDAQ,QGEN,2009-11-24,21.77,21.82,21.33,21.36,1718400,21.36 +NASDAQ,QGEN,2008-11-17,15.52,15.69,15.22,15.22,1114800,15.22 +NASDAQ,QGEN,2008-10-01,19.06,20.28,19.02,20.27,940400,20.27 +NASDAQ,QGEN,2008-02-06,20.34,20.74,20.12,20.12,632600,20.12 +NASDAQ,QGEN,2007-12-21,21.50,21.87,21.39,21.78,408600,21.78 +NASDAQ,QGEN,2007-08-29,16.71,16.87,16.66,16.86,290300,16.86 +NASDAQ,QGEN,2006-11-03,15.60,15.63,15.40,15.53,202000,15.53 +NASDAQ,QGEN,2006-09-06,14.43,14.49,14.18,14.40,160800,14.40 +NASDAQ,QGEN,2006-07-25,14.81,15.08,14.74,14.98,642200,14.98 +NASDAQ,QGEN,2006-04-24,14.66,14.71,14.54,14.68,83800,14.68 +NASDAQ,QGEN,2005-12-05,11.38,11.49,11.34,11.42,82000,11.42 +NASDAQ,QGEN,2005-04-21,13.19,13.23,13.02,13.08,719600,13.08 +NASDAQ,QGEN,2004-12-21,11.25,11.36,11.22,11.31,152300,11.31 +NASDAQ,QGEN,2004-10-08,11.38,11.38,11.14,11.18,68000,11.18 +NASDAQ,QGEN,2004-08-24,9.23,9.27,9.17,9.24,295800,9.24 +NASDAQ,QGEN,2004-07-20,10.20,10.40,10.17,10.36,98100,10.36 +NASDAQ,QGEN,2003-12-24,11.56,11.90,11.55,11.79,100,11.79 +NASDAQ,QGEN,2003-10-09,11.40,11.70,11.00,11.46,160600,11.46 +NASDAQ,QGEN,2002-12-30,5.09,5.24,5.07,5.16,177000,5.16 +NASDAQ,QGEN,2001-10-05,16.20,16.39,15.97,16.21,31600,16.12 +NASDAQ,QGEN,2001-05-21,25.90,27.75,25.90,27.21,221900,27.07 +NASDAQ,QGEN,2001-02-21,27.50,29.25,27.25,28.31,129200,28.16 +NASDAQ,QGEN,2001-01-02,35.50,35.75,34.62,35.00,64800,34.82 +NASDAQ,QGEN,2000-07-18,56.31,57.12,54.00,56.56,492800,56.26 +NASDAQ,QGEN,1999-10-22,51.75,51.75,50.25,50.50,800,12.56 +NASDAQ,QGEN,1999-07-14,71.25,72.00,71.25,71.25,16000,8.86 +NASDAQ,QGEN,1999-02-17,77.00,77.00,76.75,76.75,6400,9.54 +NASDAQ,QGEN,1999-01-21,70.50,72.50,69.50,69.50,51200,8.64 +NASDAQ,QGEN,1999-01-13,63.50,67.00,63.50,67.00,30400,8.33 +NASDAQ,QGEN,1998-11-27,61.62,63.00,60.75,63.00,3200,7.83 +NASDAQ,QGEN,1998-07-22,61.00,62.13,61.00,61.00,16000,7.58 +NASDAQ,QGEN,1998-03-24,69.50,70.31,66.63,69.94,254400,8.70 +NASDAQ,QGEN,1997-12-30,44.13,44.75,43.75,44.63,44000,5.55 +NASDAQ,QGEN,1997-07-21,48.00,51.38,47.75,50.13,377600,6.23 +NASDAQ,QGEN,1997-04-02,32.00,32.75,31.88,32.63,556800,4.06 +NASDAQ,QGEN,1996-08-13,21.50,23.25,21.00,22.38,408800,2.78 +NASDAQ,QGEN,1996-07-01,15.00,15.75,14.88,15.75,680000,1.96 +NASDAQ,QUIK,2009-09-04,1.43,1.50,1.39,1.50,172300,1.50 +NASDAQ,QUIK,2009-05-28,1.30,1.33,1.27,1.30,44300,1.30 +NASDAQ,QUIK,2009-04-24,1.56,1.56,1.43,1.55,49400,1.55 +NASDAQ,QUIK,2009-03-13,0.80,0.80,0.76,0.76,27300,0.76 +NASDAQ,QUIK,2009-01-12,0.91,0.93,0.80,0.80,78800,0.80 +NASDAQ,QUIK,2009-01-08,1.05,1.05,0.97,0.97,34300,0.97 +NASDAQ,QUIK,2008-04-28,2.48,2.48,2.31,2.35,220500,2.35 +NASDAQ,QUIK,2008-03-18,2.54,2.75,2.54,2.73,115200,2.73 +NASDAQ,QUIK,2007-11-09,4.00,4.15,3.95,4.15,429500,4.15 +NASDAQ,QUIK,2007-09-24,3.45,3.47,3.40,3.43,10500,3.43 +NASDAQ,QUIK,2007-08-14,3.21,3.39,3.20,3.25,44400,3.25 +NASDAQ,QUIK,2007-07-12,3.30,3.44,3.28,3.40,143000,3.40 +NASDAQ,QUIK,2006-01-31,4.85,4.86,4.76,4.85,117300,4.85 +NASDAQ,QUIK,2006-01-09,4.25,4.74,4.25,4.60,344200,4.60 +NASDAQ,QUIK,2005-08-18,3.80,3.97,3.80,3.94,35600,3.94 +NASDAQ,QUIK,2005-04-22,3.20,3.25,3.15,3.16,55800,3.16 +NASDAQ,QUIK,2004-08-04,3.11,3.17,3.06,3.13,30400,3.13 +NASDAQ,QUIK,2004-03-17,3.55,3.75,3.55,3.68,112000,3.68 +NASDAQ,QUIK,2004-03-12,3.55,3.79,3.55,3.78,168900,3.78 +NASDAQ,QUIK,2003-08-13,5.94,6.92,5.78,6.80,2977500,6.80 +NASDAQ,QUIK,2003-03-24,0.98,1.00,0.98,1.00,5500,1.00 +NASDAQ,QUIK,2002-08-29,2.61,2.65,2.59,2.59,4100,2.59 +NASDAQ,QUIK,2002-02-05,4.93,5.06,4.60,4.72,58000,4.72 +NASDAQ,QUIK,2001-07-12,5.65,5.95,5.65,5.75,112300,5.75 +NASDAQ,QUIK,2001-01-29,7.69,7.75,7.12,7.69,315700,7.69 +NASDAQ,QUIK,2000-12-07,8.39,8.97,8.12,8.62,140800,8.62 +NASDAQ,QUIK,2000-06-28,28.00,28.73,27.62,28.00,148800,28.00 +NASDAQ,QUIK,2000-03-21,37.00,37.19,32.31,34.25,214800,34.25 +NASDAQ,QUIK,2000-02-03,14.31,15.00,13.75,14.25,374200,14.25 +NASDAQ,QGLY,2009-11-24,2.15,2.30,2.15,2.29,1700,2.29 +NASDAQ,QGLY,2009-07-31,2.15,2.24,2.15,2.24,700,2.24 +NASDAQ,QGLY,2009-07-08,3.57,3.71,3.55,3.71,900,3.71 +NASDAQ,QGLY,2008-11-17,4.39,4.49,4.39,4.49,800,4.49 +NASDAQ,QGLY,2008-10-06,5.11,5.24,4.77,5.05,18500,5.05 +NASDAQ,QGLY,2007-02-28,7.10,7.10,6.45,6.85,45300,6.85 +NASDAQ,QGLY,2006-09-25,7.50,8.00,7.50,7.71,28400,7.71 +NASDAQ,QGLY,2006-06-20,8.30,8.60,8.30,8.46,26900,8.46 +NASDAQ,QGLY,2004-02-03,9.60,9.81,9.57,9.60,6300,9.60 +NASDAQ,QGLY,2002-12-19,5.57,5.57,5.30,5.36,11000,5.36 +NASDAQ,QGLY,2001-08-28,1.01,1.04,1.00,1.02,19900,1.02 +NASDAQ,QGLY,2000-08-02,1.44,1.44,1.38,1.41,13400,1.41 +NASDAQ,QGLY,2000-03-30,1.75,1.84,1.75,1.81,14100,1.81 +NASDAQ,QGLY,1999-08-06,4.69,5.00,4.69,4.88,33900,4.88 +NASDAQ,QGLY,1999-07-07,4.88,4.97,4.88,4.94,24700,4.94 +NASDAQ,QGLY,1998-06-22,8.91,8.94,8.56,8.87,182300,8.87 +NASDAQ,QGLY,1997-11-24,17.87,18.00,17.00,17.12,167000,17.12 +NASDAQ,QGLY,1997-11-04,18.75,18.75,18.38,18.42,98600,18.42 +NASDAQ,QSFT,2009-04-02,13.07,13.41,12.97,13.28,977600,13.28 +NASDAQ,QSFT,2008-12-15,12.51,12.52,12.11,12.34,634900,12.34 +NASDAQ,QSFT,2008-07-21,15.07,15.17,14.91,15.00,494300,15.00 +NASDAQ,QSFT,2008-01-02,18.29,18.37,17.72,17.73,1469100,17.73 +NASDAQ,QSFT,2007-07-23,16.68,16.77,16.49,16.65,1329000,16.65 +NASDAQ,QSFT,2007-04-20,17.37,17.55,17.19,17.25,1051300,17.25 +NASDAQ,QSFT,2007-01-09,14.88,14.95,14.73,14.87,712200,14.87 +NASDAQ,QSFT,2006-10-17,14.41,14.45,14.19,14.34,938100,14.34 +NASDAQ,QSFT,2005-10-13,14.25,14.25,13.75,14.13,1134600,14.13 +NASDAQ,QSFT,2005-03-24,13.63,14.09,13.63,13.93,1003100,13.93 +NASDAQ,QSFT,2005-02-07,15.31,15.39,15.05,15.14,454600,15.14 +NASDAQ,QSFT,2004-07-20,11.49,11.80,11.44,11.80,453000,11.80 +NASDAQ,QSFT,2004-07-16,11.74,11.80,11.51,11.66,1141400,11.66 +NASDAQ,QSFT,2003-11-12,14.32,14.97,14.32,14.91,765200,14.91 +NASDAQ,QSFT,2003-10-10,13.68,13.75,13.32,13.43,374600,13.43 +NASDAQ,QSFT,2003-07-22,10.82,10.85,10.17,10.35,1508100,10.35 +NASDAQ,QSFT,2002-12-04,11.64,11.64,10.24,10.87,2806600,10.87 +NASDAQ,QSFT,2002-03-14,20.81,21.05,18.35,18.43,2437100,18.43 +NASDAQ,QSFT,2001-11-13,20.35,24.29,20.30,23.76,4092300,23.76 +NASDAQ,QSFT,2001-10-16,17.80,17.80,16.55,16.60,1402800,16.60 +NASDAQ,QSFT,2001-09-04,20.99,21.75,20.30,20.54,835100,20.54 +NASDAQ,QSFT,2001-07-12,33.01,34.80,33.00,33.11,728800,33.11 +NASDAQ,QSFT,2001-02-01,37.02,37.12,33.00,34.94,788700,34.94 +NASDAQ,QSFT,2000-12-12,40.00,40.31,37.50,37.50,259700,37.50 +NASDAQ,QSFT,2000-10-25,52.31,57.00,51.75,56.56,517700,56.56 +NASDAQ,QSFT,2000-07-17,61.62,62.00,59.62,60.00,102300,60.00 +NASDAQ,QSFT,2000-07-14,64.50,65.44,60.31,61.19,262300,61.19 +NASDAQ,QSFT,2000-05-30,37.00,37.25,36.50,37.12,282000,37.12 +NASDAQ,QCLN,2009-11-19,14.61,14.61,14.16,14.34,63800,14.34 +NASDAQ,QCLN,2009-01-09,12.24,12.28,11.79,11.93,71000,11.93 +NASDAQ,QCLN,2008-11-26,9.77,10.56,9.77,10.47,15400,10.47 +NASDAQ,QCLN,2008-05-21,27.70,27.81,26.88,26.98,27200,26.98 +NASDAQ,QCLN,2008-01-17,24.36,24.84,23.22,23.28,40500,23.28 +NASDAQ,QCLN,2007-12-24,31.95,31.95,31.04,31.43,91700,31.43 +NASDAQ,QCLN,2007-06-22,22.85,22.97,22.78,22.88,8500,22.88 +NASDAQ,QCLN,2007-05-24,22.20,22.30,21.58,21.64,20400,21.64 +NASDAQ,QTWW,2009-12-16,1.09,1.12,1.09,1.10,1006600,1.10 +NASDAQ,QTWW,2009-06-17,0.73,0.74,0.70,0.71,1086800,0.71 +NASDAQ,QTWW,2009-04-03,0.80,0.84,0.78,0.80,322700,0.80 +NASDAQ,QTWW,2008-01-07,0.52,0.55,0.51,0.51,500500,0.51 +NASDAQ,QTWW,2006-10-26,2.04,2.11,2.02,2.09,222500,2.09 +NASDAQ,QTWW,2005-07-06,4.70,4.75,4.32,4.36,1752400,4.36 +NASDAQ,QTWW,2005-04-18,4.08,4.15,3.87,4.01,312100,4.01 +NASDAQ,QTWW,2005-03-21,4.89,4.95,4.78,4.86,315900,4.86 +NASDAQ,QTWW,2004-11-26,6.35,6.45,6.30,6.35,587800,6.35 +NASDAQ,QTWW,2004-06-22,5.48,5.48,5.12,5.26,377400,5.26 +NASDAQ,QTWW,2004-01-26,9.28,10.15,9.28,10.06,876500,10.06 +NASDAQ,QTWW,2003-09-15,7.33,7.65,7.10,7.45,1179600,7.45 +NASDAQ,QTWW,2003-07-23,2.69,2.91,2.65,2.77,361000,2.77 +NASDAQ,QTWW,2003-05-06,2.13,2.17,2.08,2.08,98300,2.08 +NASDAQ,QTWW,2002-10-22,1.90,2.10,1.90,2.09,53700,2.09 +NASDAQ,QCCO,2009-12-24,4.68,4.72,4.68,4.72,5300,4.72 +NASDAQ,QCCO,2009-10-27,6.05,6.07,5.84,5.84,8600,5.69 +NASDAQ,QCCO,2009-08-31,6.22,6.35,6.09,6.14,20200,5.98 +NASDAQ,QCCO,2009-07-17,5.43,5.46,5.35,5.38,7600,5.19 +NASDAQ,QCCO,2008-11-17,5.91,6.79,5.87,6.01,10000,5.56 +NASDAQ,QCCO,2008-03-05,8.09,8.21,7.66,7.88,48000,7.15 +NASDAQ,QCCO,2007-10-25,15.80,15.80,15.14,15.26,8400,11.38 +NASDAQ,QCCO,2007-08-31,14.84,14.86,14.31,14.45,17100,10.78 +NASDAQ,QCCO,2006-08-08,12.03,12.20,11.78,12.01,42200,8.78 +NASDAQ,QCCO,2006-06-01,14.18,14.18,14.00,14.10,42700,10.30 +NASDAQ,QCCO,2006-03-29,12.50,12.62,12.50,12.62,140300,9.22 +NASDAQ,QCCO,2006-03-17,12.26,12.26,12.11,12.17,67300,8.89 +NASDAQ,QCCO,2005-09-20,13.88,13.95,13.46,13.79,31000,10.08 +NASDAQ,QCCO,2005-07-18,15.02,15.13,14.85,15.07,22300,11.01 +NASDAQ,QCCO,2004-08-09,12.90,12.98,12.45,12.53,6400,9.16 +NASDAQ,QLTI,2009-11-13,3.84,3.84,3.80,3.82,120400,3.82 +NASDAQ,QLTI,2007-08-27,5.97,6.09,5.87,6.00,4172600,6.00 +NASDAQ,QLTI,2007-07-13,7.08,7.18,7.05,7.14,477900,7.14 +NASDAQ,QLTI,2007-06-07,8.02,8.13,7.69,7.69,767900,7.69 +NASDAQ,QLTI,2007-06-04,7.67,7.91,7.63,7.91,1131000,7.91 +NASDAQ,QLTI,2006-06-06,7.37,7.40,7.17,7.18,681900,7.18 +NASDAQ,QLTI,2005-09-14,8.73,8.82,8.67,8.71,453400,8.71 +NASDAQ,QLTI,2004-11-11,16.07,16.42,15.98,16.11,876400,16.11 +NASDAQ,QLTI,2004-01-23,18.74,18.86,18.43,18.56,1179900,18.56 +NASDAQ,QLTI,2003-10-31,15.91,15.91,15.43,15.45,622000,15.45 +NASDAQ,QLTI,2003-10-16,16.73,17.15,15.95,15.99,2177800,15.99 +NASDAQ,QLTI,2003-09-19,18.10,18.19,17.30,17.47,1099800,17.47 +NASDAQ,QLTI,2003-08-04,16.79,16.99,16.30,16.83,328500,16.83 +NASDAQ,QLTI,2003-06-20,13.20,13.41,13.08,13.35,317800,13.35 +NASDAQ,QLTI,2003-04-11,9.97,9.97,9.79,9.82,45300,9.82 +NASDAQ,QLTI,2003-03-20,8.96,9.12,8.92,9.00,284900,9.00 +NASDAQ,QLTI,2003-02-04,7.99,8.05,7.90,8.00,134800,8.00 +NASDAQ,QLTI,2002-04-24,14.45,15.25,14.21,15.00,514900,15.00 +NASDAQ,QLTI,2002-04-18,15.20,15.80,15.05,15.66,1025700,15.66 +NASDAQ,QLTI,2001-11-26,20.08,20.70,19.80,20.50,501500,20.50 +NASDAQ,QLTI,1999-12-20,46.50,47.38,46.25,47.00,564600,47.00 +NASDAQ,QLTI,1999-12-02,43.78,43.81,41.50,42.75,903300,42.75 +NASDAQ,QLTI,1999-02-11,37.50,37.62,35.13,36.38,321800,18.19 +NASDAQ,QLTI,1999-02-02,40.94,40.94,39.81,40.31,318000,20.16 +NASDAQ,QLTI,1998-08-26,14.88,15.12,14.56,14.75,134000,7.37 +NASDAQ,QLTI,1997-03-31,22.12,22.12,20.75,20.75,80600,10.37 +NASDAQ,QLTI,1997-02-27,27.38,27.50,26.88,27.38,118600,13.69 +NASDAQ,QLTI,1997-02-06,23.88,24.00,23.47,23.62,75600,11.81 +NASDAQ,QLTI,1996-09-30,18.63,19.00,18.12,18.22,31400,9.11 +NASDAQ,QLTI,1995-10-16,6.87,6.87,6.63,6.63,8200,3.31 +NASDAQ,QLTI,1995-04-21,5.13,5.19,5.00,5.19,13400,2.59 +NASDAQ,QLTI,1995-04-07,5.37,5.37,5.13,5.13,800,2.56 +NASDAQ,QLTI,1995-01-31,5.88,5.88,5.88,5.88,400,2.94 +NASDAQ,QLTI,1994-09-07,7.38,7.50,7.11,7.25,93000,3.62 +NASDAQ,QLTI,1994-07-21,5.75,6.00,5.75,6.00,23600,3.00 +NASDAQ,QLTI,1994-02-25,6.25,6.25,6.25,6.25,1400,3.13 +NASDAQ,QLTI,1993-03-23,8.75,9.12,8.75,8.88,13800,4.44 +NASDAQ,QLTI,1992-08-28,4.75,4.75,4.75,4.75,7600,2.38 +NASDAQ,QLTI,1992-01-20,8.75,8.75,8.50,8.50,30800,4.25 +NASDAQ,QLTI,1991-08-22,6.87,6.87,6.87,6.87,200,3.44 +NASDAQ,QLTI,1991-06-25,7.00,7.00,6.63,6.63,2200,3.31 +NASDAQ,QLTI,1991-01-02,6.87,6.87,6.87,6.87,18400,3.44 +NASDAQ,QLTI,1990-11-19,7.25,7.38,7.25,7.38,4600,3.69 +NASDAQ,QLTI,1990-08-31,8.25,8.37,8.13,8.25,70600,4.12 +NASDAQ,QLTI,1990-07-24,10.50,10.75,10.38,10.75,28000,5.38 +NASDAQ,QCOR,2009-05-28,4.13,4.26,4.13,4.19,217100,4.19 +NASDAQ,QCOR,2009-05-08,4.54,4.82,4.53,4.78,760500,4.78 +NASDAQ,QCOR,2009-03-19,4.78,4.78,4.42,4.48,714300,4.48 +NASDAQ,QCOR,2008-11-24,8.20,8.41,7.99,8.37,1095300,8.37 +NASDAQ,QCOR,2007-06-18,0.48,0.48,0.45,0.47,112400,0.47 +NASDAQ,QCOR,2006-10-27,1.27,1.42,1.25,1.37,78500,1.37 +NASDAQ,QCOR,2005-10-14,0.45,0.48,0.45,0.48,3500,0.48 +NASDAQ,QCOR,2005-08-22,0.62,0.62,0.60,0.60,26700,0.60 +NASDAQ,QCOR,2005-08-05,0.62,0.62,0.60,0.62,29400,0.62 +NASDAQ,QCOR,2005-05-11,0.62,0.65,0.62,0.64,41500,0.64 +NASDAQ,QCOR,2005-04-15,0.62,0.65,0.61,0.63,56200,0.63 +NASDAQ,QCOR,2004-12-16,0.53,0.56,0.53,0.55,81000,0.55 +NASDAQ,QCOR,2004-10-06,0.47,0.49,0.46,0.49,11200,0.49 +NASDAQ,QCOR,2004-04-13,0.86,0.88,0.84,0.85,54000,0.85 +NASDAQ,QCOR,2004-01-14,0.77,0.81,0.77,0.79,180400,0.79 +NASDAQ,QCOR,2003-12-22,0.63,0.65,0.62,0.63,51200,0.63 +NASDAQ,QCOR,2003-09-18,0.86,0.86,0.81,0.83,236100,0.83 +NASDAQ,QCOR,2003-08-11,0.82,0.85,0.82,0.85,13900,0.85 +NASDAQ,QCOR,2002-11-15,1.00,1.01,0.96,0.98,8300,0.98 +NASDAQ,QCOR,2002-06-03,1.67,1.73,1.63,1.68,42000,1.68 +NASDAQ,QCOR,2002-02-05,1.70,1.80,1.70,1.78,67100,1.78 +NASDAQ,QCOR,2001-07-03,0.55,0.57,0.50,0.57,41800,0.57 +NASDAQ,QCOR,2001-06-05,0.50,0.59,0.50,0.56,25300,0.56 +NASDAQ,QCOR,2001-04-04,0.60,0.64,0.59,0.61,35800,0.61 +NASDAQ,QCOR,2000-08-25,1.50,1.62,1.50,1.56,72700,1.56 +NASDAQ,QCOR,2000-05-23,1.81,1.88,1.44,1.69,123800,1.69 +NASDAQ,QCOR,2000-04-12,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,QCOR,1999-03-04,2.75,2.75,2.69,2.75,7400,2.75 +NASDAQ,QCOR,1998-07-10,4.25,4.50,4.19,4.50,17400,4.50 +NASDAQ,QCOR,1997-05-30,4.81,4.81,4.50,4.69,18900,4.69 +NASDAQ,QCOR,1995-06-14,8.00,8.12,8.00,8.12,222600,8.12 +NASDAQ,QCOR,1995-05-22,8.56,8.62,8.50,8.50,54700,8.50 +NASDAQ,QCOR,1995-04-26,17.50,17.50,17.12,17.50,212000,7.00 +NASDAQ,QCOR,1995-03-23,15.75,16.00,15.00,15.75,134200,6.30 +NASDAQ,QCOR,1994-03-08,11.50,11.75,11.50,11.50,32200,4.60 +NASDAQ,QCOR,1993-06-24,6.00,6.00,5.25,6.00,93000,2.40 +NASDAQ,QCOR,1993-04-14,9.75,9.75,9.50,9.50,19500,3.80 +NASDAQ,QUIX,2009-05-14,2.81,2.81,2.80,2.81,1200,2.81 +NASDAQ,QUIX,2009-01-02,6.50,6.72,6.48,6.72,8400,6.72 +NASDAQ,QUIX,2008-12-17,6.82,6.96,6.28,6.41,12400,6.41 +NASDAQ,QUIX,2008-11-18,6.94,8.21,6.59,8.21,9300,8.21 +NASDAQ,QUIX,2008-05-01,11.88,12.00,11.62,11.63,20400,11.37 +NASDAQ,QUIX,2007-09-26,19.68,19.99,19.68,19.77,23000,19.11 +NASDAQ,QUIX,2007-05-24,19.92,20.38,19.74,19.97,36700,19.10 +NASDAQ,QUIX,2006-10-26,17.15,17.87,17.03,17.80,9400,16.86 +NASDAQ,QUIX,2006-08-18,17.03,17.50,17.03,17.24,2100,16.33 +NASDAQ,QUIX,2006-04-11,23.85,24.32,23.83,24.00,43300,22.51 +NASDAQ,QUIX,2005-10-07,21.71,21.71,21.08,21.30,23500,19.79 +NASDAQ,QUIX,2005-08-11,20.48,21.08,20.33,21.08,14600,19.59 +NASDAQ,QUIX,2005-06-07,18.84,19.21,18.82,19.01,17900,17.67 +NASDAQ,QUIX,2005-04-26,19.71,19.93,19.17,19.52,4800,17.98 +NASDAQ,QUIX,2005-01-14,20.13,20.13,19.50,19.66,13900,18.11 +NASDAQ,QUIX,2004-03-25,20.30,20.50,20.27,20.50,10500,18.56 +NASDAQ,QUIX,2003-09-17,22.76,23.93,22.66,23.44,22700,21.08 +NASDAQ,QUIX,2003-08-29,24.10,24.20,23.51,23.99,14700,21.58 +NASDAQ,QUIX,2003-05-28,23.09,23.14,22.74,22.96,26600,20.49 +NASDAQ,QUIX,2002-12-31,18.16,18.47,18.00,18.06,6900,16.12 +NASDAQ,QUIX,2002-11-07,20.84,20.85,20.44,20.70,46400,18.33 +NASDAQ,QUIX,2002-08-15,15.97,17.29,15.97,16.44,21600,14.56 +NASDAQ,QUIX,2002-07-11,17.51,17.51,16.51,17.28,19200,15.30 +NASDAQ,QUIX,2002-06-28,17.17,17.50,16.95,16.95,32800,15.01 +NASDAQ,QUIX,2002-03-15,18.03,18.10,17.96,18.10,28100,15.88 +NASDAQ,QUIX,2001-09-18,27.45,27.45,24.35,24.67,13500,21.50 +NASDAQ,QUIX,2001-08-03,25.15,25.45,23.97,24.00,26800,20.91 +NASDAQ,QUIX,2000-11-08,17.75,18.50,17.62,18.06,7300,15.50 +NASDAQ,QUIX,2000-07-10,15.00,15.00,14.56,14.56,1400,12.49 +NASDAQ,QUIX,2000-07-07,14.75,14.75,14.75,14.75,400,12.66 +NASDAQ,QUIX,1999-12-21,15.50,15.50,15.50,15.50,2300,13.16 +NASDAQ,QUIX,1999-11-12,14.68,14.74,14.62,14.62,20200,12.30 +NASDAQ,QUIX,1999-07-20,13.38,13.81,13.32,13.44,12900,11.31 +NASDAQ,QUIX,1999-05-20,12.94,12.94,12.69,12.69,5500,10.56 +NASDAQ,QUIX,1999-02-22,11.15,11.40,11.15,11.40,45200,9.49 +NASDAQ,QUIX,1998-09-29,12.38,12.38,12.14,12.14,7700,9.99 +NASDAQ,QUIX,1998-05-05,11.34,11.34,10.55,10.55,15000,8.59 +NASDAQ,QUIX,1997-12-01,8.35,8.41,8.35,8.41,8400,6.74 +NASDAQ,QUIX,1997-09-10,8.17,8.35,8.11,8.23,20600,6.60 +NASDAQ,QUIX,1997-09-09,8.11,8.47,8.11,8.47,17200,6.79 +NASDAQ,QUIX,1997-05-19,6.96,7.08,6.96,6.96,2200,5.48 +NASDAQ,QUIX,1997-05-06,6.84,7.20,6.84,6.84,2400,5.39 +NASDAQ,QUIX,1997-05-01,6.84,6.96,6.72,6.72,28000,5.29 +NASDAQ,QUIX,1997-04-25,6.96,6.96,6.48,6.48,10000,5.10 +NASDAQ,QUIX,1997-03-18,8.40,8.40,8.28,8.40,4000,6.61 +NASDAQ,QUIX,1996-05-13,5.68,5.91,5.44,5.44,17000,4.16 +NASDAQ,QUIX,1994-11-04,15.14,15.14,14.68,14.91,11600,11.02 +NASDAQ,QUIX,1994-08-12,19.34,19.80,19.34,19.80,7600,14.64 +NASDAQ,QUIX,1993-08-02,11.58,12.05,11.58,12.05,13700,8.80 +NASDAQ,QUIX,1993-06-03,12.05,12.51,12.05,12.05,43900,8.80 +NASDAQ,QUIX,1993-02-11,15.47,15.93,15.01,15.35,35500,11.13 +NASDAQ,QUIX,1992-09-29,9.89,10.12,9.89,9.89,27700,7.11 +NASDAQ,QUIX,1992-03-09,11.73,12.42,11.73,12.19,10400,8.76 +NASDAQ,QUIX,1991-10-30,11.27,11.27,10.81,10.81,21600,7.77 +NASDAQ,QUIX,1990-11-28,4.60,4.71,4.48,4.71,11800,3.39 +NASDAQ,QUIX,1990-10-26,4.71,4.83,4.71,4.71,20600,3.39 +NASDAQ,QUIX,1990-08-01,5.17,5.29,5.06,5.06,5300,3.64 +NASDAQ,QUIX,1990-06-22,5.63,5.63,5.63,5.63,6700,4.05 +NASDAQ,QQQX,2009-05-22,11.32,11.77,11.25,11.72,68900,10.63 +NASDAQ,QQQX,2009-03-12,8.97,9.10,8.65,9.10,89500,7.85 +NASDAQ,QQQX,2008-09-30,12.29,12.52,11.75,12.37,75100,10.15 +NASDAQ,QQQX,2008-09-12,15.13,15.13,14.91,15.07,36600,11.96 +NASDAQ,QQQX,2007-12-28,18.01,18.32,18.00,18.03,108300,13.50 +NASDAQ,QQQX,2007-06-26,18.86,19.38,18.76,18.91,79800,13.46 +NASDAQ,QQQX,2007-04-04,19.32,19.63,19.32,19.34,30300,13.44 +NASDAQ,QQEW,2010-02-03,19.06,19.18,19.03,19.18,77100,19.18 +NASDAQ,QQEW,2008-11-24,10.67,11.32,10.67,11.31,22400,11.28 +NASDAQ,QQEW,2008-10-30,13.25,13.29,12.99,13.15,11100,13.12 +NASDAQ,QQEW,2006-12-14,20.61,20.70,20.61,20.66,51600,20.61 +NASDAQ,QQXT,2009-09-09,16.23,16.55,16.23,16.53,19300,16.48 +NASDAQ,QQXT,2008-11-07,12.33,12.42,12.23,12.26,4700,12.22 +NASDAQ,QQXT,2007-07-09,21.50,21.50,21.50,21.50,4300,21.42 +NASDAQ,QQXT,2007-05-07,20.96,20.96,20.96,20.96,000,20.88 +NASDAQ,QRCP,2010-01-22,0.75,0.75,0.66,0.71,223500,0.71 +NASDAQ,QRCP,2009-10-19,0.62,0.64,0.61,0.62,493500,0.62 +NASDAQ,QRCP,2009-01-21,0.47,0.48,0.42,0.45,135800,0.45 +NASDAQ,QRCP,2008-10-09,1.69,1.70,1.27,1.32,187700,1.32 +NASDAQ,QRCP,2008-02-07,6.99,7.24,6.99,7.21,127000,7.21 +NASDAQ,QRCP,2007-03-29,9.10,9.69,9.10,9.58,68000,9.58 +NASDAQ,QRCP,2006-09-12,10.94,11.09,10.38,10.45,100300,10.45 +NASDAQ,QRCP,2005-12-23,13.02,13.15,13.02,13.05,134000,13.05 +NASDAQ,QRCP,2005-12-22,13.00,13.10,13.00,13.00,171300,13.00 +NASDAQ,QRCP,2005-11-02,12.65,12.70,12.55,12.64,87500,12.64 +NASDAQ,QRCP,2005-07-29,2.95,3.00,2.80,3.00,32100,7.50 +NASDAQ,QRCP,2005-05-19,2.40,2.50,2.20,2.20,5000,5.50 +NASDAQ,QRCP,2005-01-28,5.15,5.15,4.60,4.60,5800,11.50 +NASDAQ,QRCP,2004-07-01,3.80,3.80,3.80,3.80,000,9.50 +NASDAQ,QRCP,2004-04-27,4.20,4.20,4.10,4.10,1300,10.25 +NASDAQ,QRCP,2004-02-04,4.10,4.25,4.10,4.15,1700,10.38 +NASDAQ,QRCP,2003-03-04,3.45,3.45,3.35,3.35,600,8.38 +NASDAQ,QRCP,2002-09-19,1.28,1.28,1.28,1.28,000,3.20 +NASDAQ,QRCP,2002-08-13,1.24,1.25,1.24,1.24,2300,3.10 +NASDAQ,QRCP,2002-07-25,1.30,1.30,1.30,1.30,300,3.25 +NASDAQ,QRCP,2002-06-24,1.30,1.30,1.30,1.30,000,3.25 +NASDAQ,QRCP,2002-04-03,1.15,1.27,1.15,1.27,4100,3.17 +NASDAQ,QRCP,2002-02-19,0.75,0.85,0.75,0.85,1400,2.13 +NASDAQ,QRCP,2001-08-29,1.25,1.25,1.15,1.25,900,3.13 +NASDAQ,QRCP,2001-06-05,1.50,1.80,1.50,1.60,18000,4.00 +NASDAQ,QRCP,2001-05-08,0.65,0.65,0.65,0.65,000,1.63 +NASDAQ,QRCP,2001-04-24,0.75,0.75,0.75,0.75,000,1.88 +NASDAQ,QRCP,2001-03-02,1.00,1.00,1.00,1.00,10500,2.50 +NASDAQ,QRCP,2000-12-07,1.06,1.13,1.00,1.13,1300,2.81 +NASDAQ,QELP,2009-04-23,1.70,1.70,1.43,1.43,74300,1.43 +NASDAQ,QELP,2008-11-12,4.18,4.18,3.38,3.45,47500,3.45 +NASDAQ,QELP,2008-09-22,8.45,8.89,6.70,7.56,158000,7.10 +NASDAQ,QELP,2008-02-27,16.06,16.24,15.49,15.65,60700,13.93 +NASDAQ,QTEC,2009-11-27,19.12,19.70,19.00,19.39,27500,19.38 +NASDAQ,QTEC,2009-03-27,13.31,13.34,13.11,13.13,37300,13.12 +NASDAQ,QTEC,2008-04-01,18.83,19.14,18.83,19.14,1200,19.13 +NASDAQ,QTEC,2007-08-17,21.62,21.64,20.90,21.24,8500,21.23 +NASDAQ,QTEC,2007-08-01,21.94,22.49,21.00,21.97,12200,21.96 +NASDAQ,QTEC,2007-07-24,23.00,23.12,22.74,22.75,3900,22.73 +NASDAQ,QTEC,2007-03-26,20.20,20.39,20.17,20.39,13400,20.38 +NASDAQ,QTEC,2006-10-06,19.29,19.30,19.17,19.25,4700,19.24 +NASDAQ,QTEC,2006-09-21,19.09,19.81,18.83,18.86,31500,18.85 +NASDAQ,QCOM,2009-12-14,45.10,45.22,44.58,44.67,11754500,44.67 +NASDAQ,QCOM,2009-01-27,36.68,36.82,35.23,35.63,24662800,35.06 +NASDAQ,QCOM,2008-12-23,34.50,34.95,34.00,34.18,14039100,33.64 +NASDAQ,QCOM,2008-09-16,46.55,48.70,45.51,47.92,31298300,46.94 +NASDAQ,QCOM,2008-08-12,54.48,54.81,53.81,54.21,14602200,52.94 +NASDAQ,QCOM,2008-03-28,40.09,41.34,39.87,40.14,15347400,39.07 +NASDAQ,QCOM,2007-06-21,43.03,43.70,42.71,43.56,16279300,41.96 +NASDAQ,QCOM,2007-06-12,41.02,42.42,41.00,41.81,23645600,40.27 +NASDAQ,QCOM,2007-04-18,43.01,43.42,42.80,42.97,10603800,41.26 +NASDAQ,QCOM,2006-12-19,38.72,38.91,38.37,38.49,14448100,36.85 +NASDAQ,QCOM,2006-09-22,38.50,38.51,37.59,37.86,12617400,36.13 +NASDAQ,QCOM,2006-04-24,51.07,52.49,51.06,52.30,14477400,49.61 +NASDAQ,QCOM,2005-12-12,44.43,45.30,44.43,45.20,9310300,42.80 +NASDAQ,QCOM,2005-05-18,36.24,37.20,36.09,36.55,17016700,34.38 +NASDAQ,QCOM,2005-01-11,42.88,43.50,42.78,43.24,10721700,40.59 +NASDAQ,QCOM,2004-07-16,69.50,69.52,68.19,68.28,16298600,31.93 +NASDAQ,QCOM,2004-06-25,68.68,70.06,68.15,69.08,16388000,32.31 +NASDAQ,QCOM,2004-01-21,58.11,59.22,57.01,58.77,22475000,27.41 +NASDAQ,QCOM,2003-12-10,48.37,49.11,48.19,48.75,16016600,22.74 +NASDAQ,QCOM,2003-08-07,36.15,37.10,36.06,36.41,19013800,16.93 +NASDAQ,QCOM,2003-07-07,37.90,39.98,37.81,39.88,43747600,18.54 +NASDAQ,QCOM,2002-11-07,35.24,35.39,34.40,34.94,30577600,16.20 +NASDAQ,QCOM,2002-05-16,31.84,32.55,31.25,32.34,28697800,14.99 +NASDAQ,QCOM,2002-03-15,40.62,41.99,40.42,41.99,25970600,19.46 +NASDAQ,QCOM,2001-08-17,63.38,64.30,61.38,61.56,18508600,28.53 +NASDAQ,QCOM,2001-08-06,66.31,68.20,66.25,67.30,13833000,31.19 +NASDAQ,QCOM,2001-06-29,57.31,58.50,56.58,58.48,16127000,27.11 +NASDAQ,QCOM,2001-01-24,78.38,78.39,72.88,74.25,28724200,34.42 +NASDAQ,QCOM,2000-12-13,92.25,95.62,91.06,91.31,31667600,42.32 +NASDAQ,QCOM,1999-08-19,162.50,168.75,162.00,164.75,21305600,19.09 +NASDAQ,QCOM,1999-05-18,105.31,109.00,102.75,103.19,32167200,11.96 +NASDAQ,QCOM,1999-04-21,174.25,198.00,167.75,195.06,196297600,11.30 +NASDAQ,QCOM,1998-12-04,54.19,54.44,53.50,53.94,12248000,3.13 +NASDAQ,QCOM,1998-08-12,56.12,56.61,53.55,53.79,21444800,3.05 +NASDAQ,QCOM,1998-08-06,56.36,58.44,56.12,58.01,13064000,3.29 +NASDAQ,QCOM,1997-09-30,60.27,63.59,59.78,62.29,84574400,3.53 +NASDAQ,QCOM,1997-07-08,53.55,53.67,50.74,51.35,18904000,2.91 +NASDAQ,QCOM,1997-05-30,46.58,49.64,46.21,47.19,102067200,2.67 +NASDAQ,QCOM,1997-05-14,50.00,50.25,48.54,49.27,13598400,2.79 +NASDAQ,QCOM,1997-02-19,57.46,57.83,56.73,56.91,24257600,3.22 +NASDAQ,QCOM,1996-10-31,37.41,39.12,37.41,38.88,18766400,2.20 +NASDAQ,QCOM,1996-10-23,37.04,37.66,35.70,37.04,20401600,2.10 +NASDAQ,QCOM,1996-09-25,38.02,38.27,37.29,38.27,9340800,2.17 +NASDAQ,QCOM,1996-04-17,32.77,33.13,30.93,30.93,45304000,1.75 +NASDAQ,QCOM,1996-03-07,38.27,38.39,36.80,37.23,14608000,2.11 +NASDAQ,QCOM,1996-01-11,37.66,39.73,37.66,39.37,15171200,2.23 +NASDAQ,QCOM,1995-07-13,38.27,39.86,37.78,38.27,17950400,2.17 +NASDAQ,QCOM,1995-06-22,32.77,34.35,32.77,34.35,10003200,1.95 +NASDAQ,QCOM,1994-10-18,27.14,27.39,26.41,26.41,7176000,1.50 +NASDAQ,QCOM,1994-08-12,18.58,21.27,18.58,21.03,20528000,1.19 +NASDAQ,QCOM,1994-05-11,17.85,18.34,16.38,16.50,20076800,0.93 +NASDAQ,QCOM,1994-02-01,48.17,48.41,47.44,48.41,4595200,1.37 +NASDAQ,QCOM,1993-11-24,57.46,57.71,54.77,57.22,19056000,1.62 +NASDAQ,QCOM,1993-07-14,58.44,58.68,57.46,58.20,4560000,1.65 +NASDAQ,QCOM,1993-03-04,36.68,38.14,36.31,36.92,29728000,1.05 +NASDAQ,QCOM,1992-09-03,15.16,15.89,15.16,15.77,4720000,0.45 +NASDAQ,QCOM,1992-08-24,14.92,15.65,14.92,14.92,1260800,0.42 +NASDAQ,QCOM,1992-02-05,24.21,24.70,24.21,24.21,3280000,0.69 +NASDAQ,QCOM,1992-01-30,22.25,23.96,22.25,23.23,2505600,0.66 +NASDAQ,QCOM,1992-01-29,22.25,22.98,21.52,22.50,1702400,0.64 +NASDAQ,QUOT,2010-02-05,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,QUOT,2010-01-20,3.20,3.20,3.20,3.20,000,3.20 +NASDAQ,QUOT,2007-02-13,4.40,4.40,3.91,4.35,1700,4.35 +NASDAQ,QUOT,2006-11-08,3.16,3.25,3.07,3.20,14700,3.20 +NASDAQ,QUOT,2006-06-09,2.89,2.89,2.88,2.88,1600,2.88 +NASDAQ,QUOT,2006-06-06,2.75,2.75,2.75,2.75,200,2.75 +NASDAQ,QUOT,2005-10-27,2.45,2.70,2.10,2.17,28300,2.17 +NASDAQ,QUOT,2005-09-07,3.35,3.58,3.35,3.57,600,3.57 +NASDAQ,QUOT,2004-12-28,5.09,5.09,4.94,5.08,7600,5.08 +NASDAQ,QUOT,2004-11-17,5.38,5.38,5.08,5.27,7600,5.27 +NASDAQ,QUOT,2004-06-18,6.00,6.00,5.90,5.94,1900,5.94 +NASDAQ,QUOT,2004-01-29,5.00,5.09,4.93,5.09,1600,5.09 +NASDAQ,QUOT,2003-12-11,4.40,4.59,4.40,4.59,2300,4.59 +NASDAQ,QUOT,2003-08-18,4.43,4.43,4.00,4.19,5300,4.19 +NASDAQ,QUOT,2003-08-15,4.65,4.65,4.65,4.65,000,4.65 +NASDAQ,QUOT,2003-04-17,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,QUOT,2002-08-22,2.50,2.55,2.50,2.55,4200,2.55 +NASDAQ,QUOT,2001-05-11,2.79,2.85,2.76,2.81,9600,2.81 +NASDAQ,QUOT,2001-01-29,0.83,0.87,0.81,0.81,9000,2.44 +NASDAQ,QUOT,2001-01-09,0.78,0.87,0.78,0.78,5800,2.34 +NASDAQ,QUOT,2000-09-13,2.06,2.12,2.06,2.06,7100,6.19 +NASDAQ,QUOT,1999-12-23,10.62,10.81,10.37,10.37,41900,31.12 +NASDAQ,QUOT,1999-10-27,7.97,8.56,7.94,8.25,106300,24.75 +NASDAQ,QEPC,2009-11-19,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,QEPC,2009-06-26,2.80,3.00,2.80,3.00,500,3.00 +NASDAQ,QEPC,2008-12-24,3.05,3.05,3.04,3.04,900,3.04 +NASDAQ,QEPC,2008-03-11,8.56,8.90,8.55,8.80,900,8.80 +NASDAQ,QEPC,2007-12-27,10.81,10.81,10.00,10.60,4700,10.60 +NASDAQ,QEPC,2006-09-19,6.30,6.30,6.30,6.30,000,6.30 +NASDAQ,QEPC,2006-09-13,6.70,6.70,6.70,6.70,400,6.70 +NASDAQ,QEPC,2006-03-24,10.89,10.89,10.70,10.89,4000,10.89 +NASDAQ,QEPC,2006-03-09,12.29,12.50,12.29,12.50,2100,12.50 +NASDAQ,QEPC,2006-01-24,10.94,10.94,10.75,10.75,700,10.75 +NASDAQ,QEPC,2005-11-15,10.77,10.81,10.72,10.72,3200,10.72 +NASDAQ,QEPC,2005-09-16,10.83,11.17,10.83,11.16,1100,11.16 +NASDAQ,QEPC,2005-05-19,9.27,9.65,9.27,9.55,4000,9.55 +NASDAQ,QEPC,2004-12-02,15.25,15.38,14.27,14.80,18100,14.80 +NASDAQ,QEPC,2004-03-04,15.04,15.04,15.04,15.04,100,15.04 +NASDAQ,QEPC,2004-02-03,15.83,15.97,15.05,15.75,23300,15.75 +NASDAQ,QEPC,2004-01-16,15.05,15.44,14.57,14.57,7100,14.57 +NASDAQ,QEPC,2003-10-24,10.11,10.11,10.11,10.11,100,10.11 +NASDAQ,QEPC,2003-08-20,9.84,9.90,9.67,9.85,3400,9.85 +NASDAQ,QEPC,2003-06-09,8.71,8.72,8.65,8.65,2000,8.65 +NASDAQ,QEPC,2003-02-04,5.98,6.00,5.98,6.00,4500,6.00 +NASDAQ,QEPC,2002-12-13,4.03,4.06,4.02,4.06,3800,4.06 +NASDAQ,QEPC,2002-11-04,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,QEPC,2002-08-13,4.17,4.18,4.17,4.17,800,4.17 +NASDAQ,QEPC,2002-07-23,4.20,4.21,4.20,4.21,700,4.21 +NASDAQ,QEPC,2002-07-17,4.42,4.52,4.42,4.45,1500,4.45 +NASDAQ,QEPC,2000-11-07,5.38,5.38,5.38,5.38,000,5.38 +NASDAQ,QEPC,2000-06-13,8.87,8.87,8.19,8.87,900,7.10 +NASDAQ,QEPC,1999-08-30,7.88,7.88,7.75,7.75,6900,6.20 +NASDAQ,QEPC,1999-08-06,8.06,8.06,8.06,8.06,6000,6.45 +NASDAQ,QEPC,1999-07-30,8.19,8.19,8.19,8.19,6000,6.55 +NASDAQ,QEPC,1999-05-25,7.44,7.50,7.37,7.50,9800,6.00 +NASDAQ,QEPC,1999-04-07,8.00,8.00,7.63,7.75,15800,6.20 +NASDAQ,QEPC,1999-02-17,8.50,8.63,8.50,8.63,2600,6.90 +NASDAQ,QEPC,1998-06-11,8.12,8.38,8.12,8.38,4600,6.70 +NASDAQ,QEPC,1998-04-01,9.00,9.00,9.00,9.00,500,7.20 +NASDAQ,QEPC,1998-01-05,7.69,8.31,7.69,7.81,37200,6.25 +NASDAQ,QEPC,1997-12-16,8.00,8.19,8.00,8.12,16800,6.50 +NASDAQ,QEPC,1997-09-08,9.75,9.75,9.31,9.31,2900,7.45 +NASDAQ,QSND,2009-12-31,0.14,0.18,0.14,0.18,45400,0.18 +NASDAQ,QSND,2009-06-08,0.32,0.32,0.32,0.32,600,0.32 +NASDAQ,QSND,2007-11-27,2.53,2.58,2.49,2.49,41600,2.49 +NASDAQ,QSND,2007-10-26,3.25,3.44,3.25,3.44,2900,3.44 +NASDAQ,QSND,2007-09-13,3.57,3.57,3.42,3.45,5700,3.45 +NASDAQ,QSND,2007-05-25,4.55,4.58,4.55,4.58,1100,4.58 +NASDAQ,QSND,2006-10-04,4.87,5.11,4.28,5.11,32000,5.11 +NASDAQ,QSND,2006-08-16,4.52,4.84,4.52,4.82,3600,4.82 +NASDAQ,QSND,2006-06-28,5.02,5.10,4.80,5.04,9300,5.04 +NASDAQ,QSND,2006-04-03,4.17,4.53,4.17,4.42,26700,4.42 +NASDAQ,QSND,2005-08-30,3.33,3.43,3.32,3.32,13000,3.32 +NASDAQ,QSND,2005-07-05,3.60,3.61,3.53,3.59,3100,3.59 +NASDAQ,QSND,2005-04-12,3.50,3.64,3.50,3.57,32300,3.57 +NASDAQ,QSND,2005-03-21,4.80,5.08,4.66,4.90,9400,4.90 +NASDAQ,QSND,2005-02-10,7.29,7.29,7.14,7.25,8300,7.25 +NASDAQ,QSND,2005-01-05,8.15,8.37,8.01,8.28,27100,8.28 +NASDAQ,QSND,2004-11-17,7.98,7.98,7.10,7.29,90600,7.29 +NASDAQ,QSND,2004-09-01,4.70,4.80,4.70,4.70,19200,4.70 +NASDAQ,QSND,2004-08-06,4.89,4.90,4.56,4.56,14800,4.56 +NASDAQ,QSND,2003-11-17,1.20,1.27,1.16,1.20,28900,1.20 +NASDAQ,QSND,2003-03-21,1.18,1.23,1.03,1.07,25900,1.07 +NASDAQ,QSND,2002-09-30,0.74,0.80,0.69,0.74,20300,0.74 +NASDAQ,QSND,2002-02-28,1.15,1.15,1.10,1.10,1100,1.10 +NASDAQ,QSND,2001-09-28,0.66,0.67,0.64,0.67,87500,0.67 +NASDAQ,QSND,2001-05-09,0.52,0.54,0.48,0.48,53800,1.92 +NASDAQ,QSND,2000-12-27,0.44,0.47,0.34,0.44,626100,1.75 +NASDAQ,QSND,2000-07-26,1.44,1.50,1.44,1.47,33300,5.88 +NASDAQ,QSND,1999-11-03,2.56,3.09,2.50,3.06,767800,12.25 +NASDAQ,QSND,1999-07-07,3.13,3.25,3.06,3.13,109300,12.50 +NASDAQ,QSND,1999-03-15,2.38,2.56,2.34,2.56,113600,10.25 +NASDAQ,QSND,1999-01-06,2.06,2.12,2.00,2.00,50900,8.00 +NASDAQ,QSND,1997-12-24,3.03,3.19,3.03,3.19,39400,12.75 +NASDAQ,QSND,1997-09-12,3.25,3.47,3.22,3.47,721600,13.88 +NASDAQ,QSND,1997-01-28,2.03,2.25,2.03,2.25,15000,9.00 +NASDAQ,QSND,1997-01-10,2.06,2.06,1.88,2.03,82500,8.12 +NASDAQ,QSND,1995-06-22,3.25,3.25,3.19,3.25,49800,13.00 +NASDAQ,QSND,1994-12-20,2.94,2.94,2.87,2.94,58100,11.75 +NASDAQ,QSND,1994-06-16,3.00,3.13,2.87,2.87,6100,11.50 +NASDAQ,QSND,1994-06-07,3.13,3.38,3.13,3.20,31900,12.81 +NASDAQ,QSND,1994-03-03,3.88,4.00,3.81,3.81,15100,15.25 +NASDAQ,QSND,1994-02-07,3.88,3.88,3.69,3.69,9800,14.75 +NASDAQ,QSND,1993-10-08,3.50,3.66,3.50,3.66,16900,14.62 +NASDAQ,QSII,2009-10-06,61.33,61.77,60.01,60.72,385300,60.42 +NASDAQ,QSII,2009-04-07,45.50,45.91,44.50,44.71,311900,44.02 +NASDAQ,QSII,2009-02-12,37.61,39.13,36.96,38.84,412000,37.92 +NASDAQ,QSII,2008-07-29,31.06,32.16,31.03,31.54,270700,30.34 +NASDAQ,QSII,2008-05-16,34.67,34.67,33.50,33.77,116600,32.26 +NASDAQ,QSII,2008-05-13,33.59,34.25,33.56,34.13,134000,32.60 +NASDAQ,QSII,2008-01-16,28.07,28.73,27.54,28.20,238200,26.72 +NASDAQ,QSII,2007-11-14,29.92,29.97,29.38,29.55,316200,27.77 +NASDAQ,QSII,2007-05-09,41.40,41.74,41.00,41.67,189400,38.62 +NASDAQ,QSII,2007-05-04,40.69,41.44,40.65,41.37,162300,38.34 +NASDAQ,QSII,2006-09-26,38.81,39.54,38.81,39.50,114600,35.74 +NASDAQ,QSII,2006-04-03,33.47,33.70,31.90,32.42,387600,29.33 +NASDAQ,QSII,2004-09-17,50.34,50.89,49.80,50.51,131200,10.73 +NASDAQ,QSII,2004-06-09,48.24,48.24,46.00,46.00,149200,9.77 +NASDAQ,QSII,2004-05-28,47.10,47.40,45.63,46.72,274400,9.92 +NASDAQ,QSII,2002-11-25,22.55,22.65,22.25,22.48,73200,4.77 +NASDAQ,QSII,2002-11-18,22.30,23.54,22.20,22.65,268000,4.81 +NASDAQ,QSII,2002-10-01,16.76,16.90,16.55,16.55,32400,3.51 +NASDAQ,QSII,2002-09-25,16.12,16.45,16.12,16.29,65600,3.46 +NASDAQ,QSII,2002-06-25,17.05,17.05,16.70,16.99,26400,3.61 +NASDAQ,QSII,2002-05-09,15.60,15.60,15.60,15.60,000,3.31 +NASDAQ,QSII,2001-11-27,12.50,12.75,12.50,12.73,36400,2.70 +NASDAQ,QSII,2001-11-15,12.45,12.45,12.45,12.45,000,2.64 +NASDAQ,QSII,2001-05-01,10.43,10.50,10.43,10.50,72800,2.23 +NASDAQ,QSII,2000-09-19,9.13,9.13,9.13,9.13,400,1.94 +NASDAQ,QSII,2000-06-07,7.25,7.25,7.13,7.13,22800,1.51 +NASDAQ,QSII,2000-05-24,6.56,6.56,6.50,6.50,1200,1.38 +NASDAQ,QSII,2000-04-12,10.88,10.88,10.50,10.50,4000,2.23 +NASDAQ,QSII,1998-12-07,4.38,4.50,4.38,4.38,4400,0.93 +NASDAQ,QSII,1998-06-01,8.75,8.75,8.38,8.50,408800,1.80 +NASDAQ,QSII,1998-04-14,7.50,8.00,7.50,8.00,8800,1.70 +NASDAQ,QSII,1998-04-02,7.38,7.63,7.38,7.63,37600,1.62 +NASDAQ,QSII,1997-08-05,6.50,6.75,6.31,6.31,18000,1.34 +NASDAQ,QSII,1996-01-25,21.75,22.50,20.25,20.25,74000,4.30 +NASDAQ,QSII,1995-11-06,22.00,25.12,21.75,25.00,1360400,5.31 +NASDAQ,QLGC,2009-12-01,18.10,18.61,18.06,18.57,2578000,18.57 +NASDAQ,QLGC,2009-10-22,18.33,19.23,18.33,19.18,5939000,19.18 +NASDAQ,QLGC,2009-08-27,14.44,14.78,14.25,14.74,3104000,14.74 +NASDAQ,QLGC,2008-10-27,11.20,11.42,10.64,10.64,3290000,10.64 +NASDAQ,QLGC,2008-10-09,13.20,13.29,12.27,12.47,7400700,12.47 +NASDAQ,QLGC,2008-06-26,15.02,15.11,14.70,14.77,1932900,14.77 +NASDAQ,QLGC,2008-06-02,15.71,15.82,15.31,15.44,2828100,15.44 +NASDAQ,QLGC,2007-11-06,15.44,15.78,15.37,15.78,3176200,15.78 +NASDAQ,QLGC,2007-08-28,12.81,12.81,12.30,12.31,2809300,12.31 +NASDAQ,QLGC,2007-06-06,16.53,16.86,16.51,16.84,3143600,16.84 +NASDAQ,QLGC,2006-02-24,39.48,40.45,39.35,39.79,3865600,19.90 +NASDAQ,QLGC,2005-12-23,32.40,33.07,32.37,32.78,1302000,16.39 +NASDAQ,QLGC,2004-06-10,28.36,28.67,27.88,28.50,7300400,14.25 +NASDAQ,QLGC,2003-12-05,53.99,54.00,52.60,52.79,8789000,26.40 +NASDAQ,QLGC,2003-10-08,50.85,51.04,48.36,48.99,13915800,24.50 +NASDAQ,QLGC,2003-08-25,48.69,48.82,47.95,48.35,5609400,24.17 +NASDAQ,QLGC,2003-03-17,38.10,40.81,37.40,39.99,31738200,20.00 +NASDAQ,QLGC,2002-12-20,37.41,37.62,37.00,37.30,15286600,18.65 +NASDAQ,QLGC,2002-09-05,33.25,33.40,32.25,32.41,26032600,16.20 +NASDAQ,QLGC,2002-08-08,37.65,39.57,36.50,39.32,34106800,19.66 +NASDAQ,QLGC,2002-07-03,34.18,37.56,33.82,37.52,30658400,18.76 +NASDAQ,QLGC,2002-04-02,50.80,51.42,48.74,48.83,16820000,24.42 +NASDAQ,QLGC,2002-01-15,53.54,54.76,52.15,53.03,18224400,26.51 +NASDAQ,QLGC,2001-10-01,18.42,18.89,17.82,17.99,9084200,8.99 +NASDAQ,QLGC,2001-03-29,22.81,24.75,21.87,23.30,11589000,11.65 +NASDAQ,QLGC,2000-12-27,74.69,81.44,73.12,78.81,7347800,39.40 +NASDAQ,QLGC,1999-03-16,54.88,55.38,53.00,53.00,3706400,6.62 +NASDAQ,QLGC,1999-02-19,130.25,130.25,124.00,124.25,1894400,7.77 +NASDAQ,QLGC,1998-05-13,46.50,46.88,46.25,46.25,2244800,2.89 +NASDAQ,QLGC,1998-04-17,40.63,41.00,40.00,40.13,1672000,2.51 +NASDAQ,QLGC,1998-02-05,34.88,35.38,34.25,35.00,6940800,2.19 +NASDAQ,QLGC,1997-06-18,24.50,24.50,23.75,23.75,195200,1.48 +NASDAQ,QLGC,1996-11-13,16.37,17.62,16.37,17.25,2609600,1.08 +NASDAQ,QLGC,1996-06-06,10.63,11.00,10.50,11.00,996800,0.69 +NASDAQ,QLGC,1996-05-03,11.25,11.25,10.88,11.00,670400,0.69 +NASDAQ,QLGC,1996-01-18,6.63,6.88,6.63,6.88,705600,0.43 +NASDAQ,QLGC,1994-07-29,4.38,4.63,4.38,4.63,219200,0.29 +NASDAQ,QLGC,1994-03-09,8.75,8.75,8.25,8.50,809600,0.53 +NASDAQ,QDEL,2009-11-09,14.89,15.00,13.96,14.08,723500,14.08 +NASDAQ,QDEL,2008-11-10,16.12,16.15,15.59,15.71,283500,15.71 +NASDAQ,QDEL,2008-07-30,20.42,21.00,20.23,20.60,544700,20.60 +NASDAQ,QDEL,2008-05-16,15.80,15.80,15.48,15.70,237100,15.70 +NASDAQ,QDEL,2008-05-09,15.00,15.23,14.76,15.00,180000,15.00 +NASDAQ,QDEL,2007-09-06,16.82,16.97,16.52,16.82,205000,16.82 +NASDAQ,QDEL,2007-06-11,13.81,14.02,13.74,13.80,163900,13.80 +NASDAQ,QDEL,2007-02-15,13.95,13.95,13.27,13.29,408100,13.29 +NASDAQ,QDEL,2006-06-01,9.30,9.68,9.22,9.63,222700,9.63 +NASDAQ,QDEL,2005-11-22,14.48,14.95,14.13,14.90,1136700,14.90 +NASDAQ,QDEL,2005-09-30,9.45,9.68,9.23,9.46,206600,9.46 +NASDAQ,QDEL,2005-08-04,7.47,7.53,7.25,7.49,221800,7.49 +NASDAQ,QDEL,2005-07-01,5.14,5.28,5.06,5.18,79200,5.18 +NASDAQ,QDEL,2004-01-07,11.31,11.62,11.22,11.42,214600,11.42 +NASDAQ,QDEL,2003-11-07,7.52,7.70,7.01,7.41,229100,7.41 +NASDAQ,QDEL,2003-10-23,8.60,9.10,8.60,8.94,106900,8.94 +NASDAQ,QDEL,2003-10-06,8.06,8.23,8.06,8.15,171000,8.15 +NASDAQ,QDEL,2003-05-09,5.75,6.01,5.52,6.01,155400,6.01 +NASDAQ,QDEL,2002-12-18,3.49,3.63,3.20,3.61,63100,3.61 +NASDAQ,QDEL,2002-11-08,2.91,3.00,2.80,2.80,23600,2.80 +NASDAQ,QDEL,2002-08-08,5.21,5.21,5.00,5.17,82700,5.17 +NASDAQ,QDEL,2002-08-02,5.59,5.65,4.90,5.06,68400,5.06 +NASDAQ,QDEL,2002-03-14,5.82,5.99,5.65,5.90,180000,5.90 +NASDAQ,QDEL,2002-03-01,6.25,6.25,6.00,6.05,118400,6.05 +NASDAQ,QDEL,2001-08-01,4.26,5.10,4.26,4.97,215500,4.97 +NASDAQ,QDEL,2001-04-10,3.27,3.52,3.26,3.52,27900,3.52 +NASDAQ,QDEL,2001-01-26,5.25,5.75,5.25,5.50,62000,5.50 +NASDAQ,QDEL,2000-12-18,5.44,5.44,5.00,5.12,40700,5.12 +NASDAQ,QDEL,2000-07-07,5.62,5.81,5.50,5.75,105100,5.75 +NASDAQ,QDEL,2000-05-05,7.12,7.25,6.88,6.94,67400,6.94 +NASDAQ,QDEL,1999-03-31,2.00,2.06,1.81,2.00,37400,2.00 +NASDAQ,QDEL,1999-03-11,2.12,2.19,2.06,2.12,19100,2.12 +NASDAQ,QDEL,1998-09-24,2.62,2.62,2.56,2.62,18900,2.62 +NASDAQ,QDEL,1998-04-29,3.00,3.13,2.94,3.03,242400,3.03 +NASDAQ,QDEL,1998-03-16,3.31,3.31,3.13,3.13,42600,3.13 +NASDAQ,QDEL,1997-06-13,3.94,4.06,3.94,4.00,62200,4.00 +NASDAQ,QDEL,1997-04-14,3.19,3.25,2.87,2.87,127400,2.87 +NASDAQ,QDEL,1996-11-06,3.81,3.94,3.75,3.94,131900,3.94 +NASDAQ,QDEL,1996-10-04,4.06,4.37,4.06,4.37,76100,4.37 +NASDAQ,QDEL,1995-12-12,7.12,7.25,6.88,7.00,82800,7.00 +NASDAQ,QDEL,1995-11-13,6.13,6.62,6.00,6.50,154900,6.50 +NASDAQ,QDEL,1995-08-17,5.87,5.87,5.62,5.87,74400,5.87 +NASDAQ,QDEL,1995-06-20,4.37,4.37,4.12,4.31,152400,4.31 +NASDAQ,QDEL,1995-05-30,3.50,3.88,3.50,3.88,107800,3.88 +NASDAQ,QDEL,1995-01-26,3.00,3.25,3.00,3.25,197400,3.25 +NASDAQ,QDEL,1994-08-31,3.50,3.62,3.50,3.62,60400,3.62 +NASDAQ,QDEL,1994-02-16,5.75,5.75,5.50,5.75,73400,5.75 +NASDAQ,QDEL,1993-12-02,4.75,5.00,4.75,5.00,10200,5.00 +NASDAQ,QDEL,1993-09-10,4.50,4.50,4.37,4.50,20100,4.50 +NASDAQ,QDEL,1993-02-09,5.62,5.62,5.38,5.38,71700,5.38 +NASDAQ,QQQQ,2010-01-26,44.26,44.89,44.05,44.35,140713400,44.35 +NASDAQ,QQQQ,2008-10-01,38.84,38.97,38.03,38.50,174033300,38.23 +NASDAQ,QQQQ,2008-09-22,42.74,42.84,40.80,40.88,164698200,40.59 +NASDAQ,QQQQ,2008-07-14,45.14,45.18,44.07,44.23,177389800,43.89 +NASDAQ,QQQQ,2008-07-09,45.96,46.03,44.73,44.75,168500300,44.40 +NASDAQ,QQQQ,2008-05-08,48.24,48.70,48.06,48.40,128058700,47.99 +NASDAQ,QQQQ,2007-08-06,47.46,48.02,47.03,47.97,190869100,47.45 +NASDAQ,QQQQ,2007-04-02,43.67,43.76,43.30,43.59,89617700,43.09 +NASDAQ,QQQQ,2007-03-07,42.86,42.98,42.65,42.68,119979300,42.16 +NASDAQ,QQQQ,2006-03-20,41.57,41.68,41.40,41.55,60240100,40.94 +NASDAQ,QQQQ,2005-12-14,41.95,42.10,41.71,41.90,73581600,41.16 +NASDAQ,QQQQ,2005-04-25,35.30,35.46,35.15,35.38,72170100,34.72 +NASDAQ,QQQQ,2005-04-07,36.53,36.95,36.51,36.94,88618000,36.26 +NASDAQ,QQQQ,2005-03-23,36.09,36.49,36.07,36.26,97444900,35.59 +NASDAQ,QQQQ,2004-12-31,40.03,40.12,39.78,39.92,44112300,39.18 +NASDAQ,QQQQ,2003-11-20,33.92,34.68,33.81,33.88,117324500,32.92 +NASDAQ,QQQQ,2003-10-08,34.81,34.84,34.22,34.43,71387400,33.46 +NASDAQ,QQQQ,2003-07-15,32.53,32.65,31.94,32.26,75059000,31.35 +NASDAQ,QQQQ,2003-06-09,30.00,30.22,29.53,29.73,94941800,28.89 +NASDAQ,QQQQ,2003-01-14,26.91,27.32,26.85,27.08,46993800,26.32 +NASDAQ,QQQQ,2001-12-11,41.46,42.26,41.13,41.23,66056500,40.07 +NASDAQ,QQQQ,2001-09-27,28.40,28.79,27.42,28.48,70050700,27.68 +NASDAQ,QQQQ,2001-04-20,48.18,49.44,43.05,48.40,80598100,47.03 +NASDAQ,QQQQ,1999-11-30,153.13,153.38,147.00,147.00,23702400,71.43 +NASDAQ,QQQQ,1999-11-02,131.50,133.13,130.39,130.89,12834800,63.60 +NASDAQ,QQQQ,1999-04-16,106.81,106.81,103.37,103.94,17274000,50.50 +NASDAQ,QBAK,2009-06-02,2.07,2.09,2.02,2.05,8900,1.94 +NASDAQ,QBAK,2009-01-22,2.15,2.15,2.15,2.15,200,1.91 +NASDAQ,QBAK,2008-10-16,2.58,2.60,2.35,2.59,2700,2.23 +NASDAQ,QBAK,2006-07-25,3.30,3.30,3.05,3.05,2300,2.47 +NASDAQ,QBAK,2006-07-10,3.25,3.25,3.25,3.25,1400,2.64 +NASDAQ,QBAK,2006-02-10,4.00,4.09,4.00,4.01,11900,3.25 +NASDAQ,QBAK,2005-06-30,3.53,4.00,3.53,4.00,4300,3.25 +NASDAQ,QBAK,2005-02-01,4.40,4.43,4.40,4.43,3100,3.59 +NASDAQ,QBAK,2004-05-06,6.15,6.25,6.01,6.06,7400,4.92 +NASDAQ,QBAK,2004-04-23,5.95,6.00,5.79,6.00,6400,4.87 +NASDAQ,QBAK,2004-01-27,5.52,5.52,5.52,5.52,100,4.48 +NASDAQ,QBAK,2003-12-30,4.77,4.99,4.34,4.67,17000,3.79 +NASDAQ,QBAK,2003-06-09,4.99,5.25,4.99,5.10,5500,4.14 +NASDAQ,QBAK,2002-03-22,6.49,6.50,6.38,6.50,2200,5.27 +NASDAQ,QBAK,2001-11-13,5.70,5.77,5.46,5.46,8000,4.43 +NASDAQ,QBAK,2001-07-10,6.90,6.90,6.79,6.79,900,5.51 +NASDAQ,QBAK,2001-01-16,8.38,9.50,8.25,8.88,51000,7.20 +NASDAQ,QBAK,2000-12-06,8.25,9.00,7.91,7.92,24900,6.43 +NASDAQ,QBAK,2000-10-24,14.80,14.81,12.75,12.75,134600,10.35 +NASDAQ,QPSA,2009-09-04,1.40,1.40,1.30,1.40,3300,1.40 +NASDAQ,QPSA,2009-01-05,1.80,1.90,1.78,1.78,3300,1.78 +NASDAQ,QPSA,2008-12-30,1.60,1.72,1.60,1.72,25400,1.72 +NASDAQ,QPSA,2008-12-05,1.93,2.18,1.93,2.12,6900,2.12 +NASDAQ,QPSA,2008-12-04,1.97,2.19,1.96,2.19,900,2.19 +NASDAQ,QPSA,2008-10-15,2.30,2.54,2.20,2.43,96100,2.43 +NASDAQ,QPSA,2008-03-19,2.89,2.89,2.45,2.56,48000,2.56 +NASDAQ,QPSA,2007-06-14,6.37,6.37,5.90,5.96,80100,5.96 +NASDAQ,QPSA,2006-07-26,5.70,6.90,5.70,6.90,53000,6.90 +NASDAQ,QPSA,2006-05-10,7.15,7.20,6.70,7.00,37000,7.00 +NASDAQ,QPSA,2006-02-03,2.60,2.88,2.59,2.88,28700,2.88 +NASDAQ,QPSA,2006-01-04,3.00,3.15,3.00,3.15,27500,3.15 +NASDAQ,QPSA,2005-10-26,2.96,3.00,2.95,3.00,7600,3.00 +NASDAQ,QPSA,2005-05-12,1.20,1.20,1.20,1.20,2000,1.20 +NASDAQ,QPSA,2004-09-02,1.15,1.15,1.10,1.10,11000,1.10 +NASDAQ,QPSA,2004-08-25,1.75,2.10,1.70,1.70,27400,1.70 +NASDAQ,QCRH,2009-09-22,10.03,10.17,9.90,10.15,4000,10.10 +NASDAQ,QCRH,2009-02-13,10.00,10.00,10.00,10.00,900,9.91 +NASDAQ,QCRH,2008-10-17,11.80,11.84,11.70,11.78,1100,11.63 +NASDAQ,QCRH,2007-04-27,16.24,16.50,16.24,16.27,2600,15.94 +NASDAQ,QCRH,2007-03-22,16.60,16.70,16.45,16.57,5400,16.23 +NASDAQ,QCRH,2007-01-24,17.00,17.00,17.00,17.00,000,16.65 +NASDAQ,QCRH,2006-03-13,18.12,18.12,18.12,18.12,000,17.67 +NASDAQ,QCRH,2006-01-23,19.00,19.00,19.00,19.00,300,18.53 +NASDAQ,QCRH,2005-09-21,21.15,21.15,21.10,21.10,3300,20.54 +NASDAQ,QCRH,2005-08-04,22.10,22.18,22.10,22.10,1100,21.51 +NASDAQ,QCRH,2004-07-21,18.61,18.61,18.61,18.61,000,18.04 +NASDAQ,QCRH,2004-05-11,28.55,29.00,28.55,29.00,8000,18.70 +NASDAQ,QCRH,2004-02-20,29.00,29.00,29.00,29.00,2600,18.70 +NASDAQ,QCRH,2003-10-06,22.50,22.50,22.50,22.50,200,14.48 +NASDAQ,QCRH,2000-12-29,10.06,10.12,10.06,10.12,2400,6.10 +NASDAQ,QCRH,2000-11-09,10.81,10.81,10.75,10.75,8400,6.48 +NASDAQ,QCRH,2000-09-12,12.75,12.91,12.75,12.91,1200,7.78 +NASDAQ,QCRH,2000-08-15,13.75,13.75,12.87,13.25,5800,7.99 +NASDAQ,QCRH,2000-04-11,13.25,14.44,12.44,12.44,5400,7.50 +NASDAQ,QCRH,1998-11-16,30.00,30.00,30.00,30.00,400,12.06 +NASDAQ,QCRH,1998-09-01,29.00,29.50,29.00,29.50,700,11.86 +NASDAQ,QCRH,1998-06-18,30.94,31.00,30.94,31.00,2200,12.46 +NASDAQ,QCRH,1997-08-19,21.25,21.25,20.50,20.50,1800,8.24 +NASDAQ,QCRH,1997-07-03,20.25,20.25,20.25,20.25,1100,8.14 +NASDAQ,QCRH,1997-03-27,17.00,17.00,16.75,16.75,1600,6.73 +NASDAQ,QCRH,1996-12-19,15.00,15.00,14.00,14.50,5400,5.83 +NASDAQ,QCRH,1996-09-17,13.00,13.75,13.00,13.50,2500,5.43 +NASDAQ,QCRH,1996-06-12,13.50,13.50,13.13,13.50,5200,5.43 +NASDAQ,QCRH,1996-01-24,11.75,11.75,11.75,11.75,1800,4.72 +NASDAQ,QCRH,1995-12-20,11.25,11.25,11.25,11.25,9200,4.52 +NASDAQ,QCRH,1995-05-18,9.75,9.75,9.00,9.25,9700,3.72 +NASDAQ,QCRH,1995-05-15,9.25,9.50,9.25,9.25,6800,3.72 +NASDAQ,QCRH,1995-04-18,9.00,9.00,9.00,9.00,1100,3.62 +NASDAQ,QCRH,1994-08-29,9.00,9.00,9.00,9.00,200,3.62 +NASDAQ,QCRH,1994-02-01,10.25,10.25,10.25,10.25,2900,4.12 +NASDAQ,QCRH,1993-11-12,9.50,9.50,9.00,9.00,7200,3.62 +NASDAQ,QADI,2009-10-28,4.71,4.89,4.71,4.75,45500,4.73 +NASDAQ,QADI,2009-09-30,4.75,4.83,4.50,4.55,20400,4.53 +NASDAQ,QADI,2009-06-29,3.39,3.44,3.30,3.42,36000,3.38 +NASDAQ,QADI,2009-04-20,2.93,2.95,2.90,2.91,18800,2.86 +NASDAQ,QADI,2008-11-13,4.79,5.00,4.47,5.00,65400,4.83 +NASDAQ,QADI,2008-06-10,7.18,7.22,7.09,7.10,32900,6.84 +NASDAQ,QADI,2007-07-31,8.30,8.33,8.00,8.10,109500,7.71 +NASDAQ,QADI,2006-07-17,7.66,7.84,7.60,7.60,44500,7.14 +NASDAQ,QADI,2006-05-05,7.65,8.05,7.65,8.03,94600,7.52 +NASDAQ,QADI,2006-05-01,7.48,7.69,7.46,7.59,54500,7.11 +NASDAQ,QADI,2006-04-13,7.56,7.65,7.55,7.60,74400,7.12 +NASDAQ,QADI,2005-05-04,8.14,8.21,8.02,8.11,36100,7.50 +NASDAQ,QADI,2004-10-26,7.02,7.05,6.98,7.04,21500,6.47 +NASDAQ,QADI,2004-09-28,6.81,7.19,6.75,7.18,53900,6.60 +NASDAQ,QADI,2004-05-20,9.85,10.43,9.72,9.98,195200,9.04 +NASDAQ,QADI,2003-11-24,13.80,14.44,13.52,14.20,282300,12.87 +NASDAQ,QADI,2003-09-19,9.63,10.36,9.31,10.32,578600,9.35 +NASDAQ,QADI,2003-08-04,8.49,8.75,8.25,8.75,86200,7.93 +NASDAQ,QADI,2003-01-08,3.30,3.35,3.14,3.30,32800,2.99 +NASDAQ,QADI,2002-07-31,2.15,2.20,1.89,2.15,10200,1.95 +NASDAQ,QADI,2002-05-24,3.10,3.20,3.00,3.00,15300,2.72 +NASDAQ,QADI,2001-07-02,3.67,3.95,3.45,3.85,84400,3.49 +NASDAQ,QADI,2000-07-21,3.50,3.50,3.25,3.38,77700,3.06 +NASDAQ,QADI,1999-12-13,5.56,6.25,5.13,5.81,374200,5.27 +NASDAQ,QADI,1999-12-01,4.69,4.94,4.19,4.38,133600,3.97 +NASDAQ,QADI,1999-10-22,3.22,3.31,3.06,3.25,28700,2.95 +NASDAQ,QADI,1999-09-22,3.94,4.25,3.81,3.91,59200,3.54 +NASDAQ,QADI,1999-09-03,3.25,3.50,3.25,3.41,19300,3.09 +NASDAQ,QADI,1999-07-08,3.31,3.31,3.09,3.13,45100,2.84 +NASDAQ,QADI,1999-05-04,3.94,3.94,3.69,3.75,19600,3.40 +NASDAQ,QADI,1998-08-31,4.38,4.38,3.69,3.81,178400,3.45 +NASDAQ,QADI,1998-08-14,5.19,5.31,5.06,5.19,71900,4.70 +NASDAQ,QADI,1998-05-26,12.63,13.75,12.13,12.63,94100,11.45 +NASDAQ,QADI,1998-04-06,15.00,15.38,15.00,15.31,74200,13.88 +NASDAQ,QADI,1997-10-07,19.25,19.25,19.00,19.06,164100,17.27 +NASDAQ,QDHC,2009-11-19,6.21,6.45,6.21,6.45,5100,6.45 +NASDAQ,QDHC,2009-11-18,6.20,6.42,6.20,6.34,12300,6.34 +NASDAQ,QDHC,2008-11-04,5.88,5.88,5.25,5.68,4400,5.68 +NASDAQ,QDHC,2008-11-03,5.73,5.88,5.29,5.51,6400,5.51 +NASDAQ,QDHC,2008-09-24,8.00,8.50,7.75,8.49,13100,8.49 +NASDAQ,QDHC,2008-05-14,1.94,1.94,1.83,1.89,7600,9.45 +NASDAQ,QDHC,2008-04-03,1.98,1.98,1.84,1.88,17400,9.40 +NASDAQ,QDHC,2008-02-08,2.01,2.01,1.97,2.00,18800,10.00 +NASDAQ,QDHC,2007-06-19,3.15,3.19,3.08,3.12,21000,15.60 +NASDAQ,QDHC,2007-04-04,3.20,3.21,3.15,3.20,9200,16.00 +NASDAQ,QDHC,2007-01-08,3.02,3.10,2.85,3.10,29300,15.50 +NASDAQ,QDHC,2006-12-04,2.93,2.95,2.88,2.89,20900,14.45 +NASDAQ,QDHC,2005-04-15,1.52,1.55,1.48,1.50,4200,7.50 +NASDAQ,QDHC,2005-02-17,2.05,2.06,2.00,2.01,2200,10.05 +NASDAQ,QDHC,2005-01-11,2.15,2.29,2.15,2.21,16900,11.05 +NASDAQ,QDHC,2004-12-30,2.14,2.38,2.14,2.38,30500,11.90 +NASDAQ,QLTY,2008-12-11,2.23,2.23,2.00,2.22,14100,2.22 +NASDAQ,QLTY,2008-05-07,3.40,3.40,3.28,3.38,15000,3.38 +NASDAQ,QLTY,2007-01-17,12.13,12.35,11.84,11.86,78500,11.86 +NASDAQ,QLTY,2006-11-17,13.19,13.20,12.98,13.08,58700,13.08 +NASDAQ,QLTY,2006-08-28,14.14,14.75,13.70,14.74,45900,14.74 +NASDAQ,QLTY,2005-11-01,7.79,7.79,7.57,7.75,26300,7.75 +NASDAQ,QLTY,2005-03-18,9.78,9.78,9.44,9.54,119800,9.54 +NASDAQ,QLTY,2005-02-11,8.73,9.15,8.58,9.00,313000,9.00 +NASDAQ,QLTY,2004-02-04,15.79,15.91,15.50,15.50,218800,15.50 +NASDAQ,QLTY,2004-01-06,19.50,19.75,19.50,19.64,40500,19.64 +NASDAQ,RMIX,2009-07-17,1.97,2.01,1.84,1.95,374200,1.95 +NASDAQ,RMIX,2009-05-19,2.38,2.38,2.19,2.27,66100,2.27 +NASDAQ,RMIX,2008-12-11,3.33,3.35,2.59,2.79,152100,2.79 +NASDAQ,RMIX,2008-11-26,2.28,3.00,2.26,2.98,176900,2.98 +NASDAQ,RMIX,2008-07-11,4.53,4.82,4.43,4.75,250200,4.75 +NASDAQ,RMIX,2008-06-23,5.37,5.55,5.20,5.32,273400,5.32 +NASDAQ,RMIX,2008-02-11,3.97,4.19,3.97,4.15,381600,4.15 +NASDAQ,RMIX,2007-12-21,3.37,3.41,3.23,3.41,622100,3.41 +NASDAQ,RMIX,2007-08-31,7.75,8.10,7.64,7.95,277600,7.95 +NASDAQ,RMIX,2007-08-23,7.79,7.79,7.61,7.63,88300,7.63 +NASDAQ,RMIX,2007-07-27,7.99,8.01,7.66,7.67,418400,7.67 +NASDAQ,RMIX,2006-02-10,12.47,12.47,11.52,12.28,587300,12.28 +NASDAQ,RMIX,2005-10-25,6.60,6.71,6.43,6.62,67200,6.62 +NASDAQ,RMIX,2005-09-12,7.53,7.57,7.41,7.56,161300,7.56 +NASDAQ,RMIX,2005-05-17,5.35,5.57,5.16,5.48,92300,5.48 +NASDAQ,RMIX,2005-03-29,5.94,6.08,5.90,5.98,43200,5.98 +NASDAQ,RMIX,2005-01-12,7.21,7.43,7.21,7.40,40300,7.40 +NASDAQ,RMIX,2004-12-27,7.67,7.67,7.45,7.56,13500,7.56 +NASDAQ,RMIX,2004-08-11,6.48,6.77,6.18,6.68,37200,6.68 +NASDAQ,RMIX,2004-06-15,6.96,7.14,6.88,7.14,43800,7.14 +NASDAQ,RMIX,2004-04-22,6.39,6.39,6.22,6.30,19300,6.30 +NASDAQ,RMIX,2003-12-19,6.15,6.25,6.00,6.01,32400,6.01 +NASDAQ,RMIX,2003-08-22,5.04,5.04,4.94,4.96,20600,4.96 +NASDAQ,RMIX,2003-08-18,4.50,4.75,4.50,4.75,59200,4.75 +NASDAQ,RMIX,2003-06-18,4.10,4.20,3.96,3.96,80700,3.96 +NASDAQ,RMIX,2003-05-12,3.82,3.87,3.75,3.79,71700,3.79 +NASDAQ,RMIX,2002-07-15,6.03,6.44,6.02,6.30,28300,6.30 +NASDAQ,RMIX,2001-12-21,6.34,6.35,6.16,6.30,85200,6.30 +NASDAQ,RMIX,2001-07-16,8.00,8.20,7.87,8.20,71600,8.20 +NASDAQ,RAIL,2009-11-02,23.61,24.14,23.16,24.05,219000,23.97 +NASDAQ,RAIL,2009-03-27,18.84,19.23,18.42,18.61,80700,18.43 +NASDAQ,RAIL,2008-05-06,34.45,35.30,33.79,35.15,269000,34.47 +NASDAQ,RAIL,2008-02-27,41.54,42.07,40.53,40.81,403400,40.02 +NASDAQ,RAIL,2008-01-30,36.44,37.76,35.56,35.60,244300,34.86 +NASDAQ,RAIL,2008-01-09,29.91,30.12,28.50,30.10,594700,29.48 +NASDAQ,RAIL,2007-07-20,54.56,54.62,53.36,53.80,585800,52.52 +NASDAQ,RAIL,2007-05-08,46.06,46.89,45.00,46.68,646300,45.51 +NASDAQ,RAIL,2007-02-09,55.87,55.90,52.70,52.95,615900,51.57 +NASDAQ,RAIL,2006-12-28,55.62,57.59,55.14,56.92,282700,55.43 +NASDAQ,RAIL,2005-12-19,48.75,48.75,47.00,47.76,52100,46.39 +NASDAQ,RAIL,2005-08-10,31.97,32.21,31.52,32.16,101600,31.19 +NASDAQ,RADS,2009-09-16,11.10,11.21,10.85,11.14,242100,11.14 +NASDAQ,RADS,2009-05-12,7.77,7.89,7.27,7.66,135600,7.66 +NASDAQ,RADS,2007-12-24,16.16,16.40,16.11,16.40,76300,16.40 +NASDAQ,RADS,2007-09-28,16.42,16.44,15.80,15.83,256600,15.83 +NASDAQ,RADS,2007-07-05,12.99,13.17,12.72,13.09,246400,13.09 +NASDAQ,RADS,2007-06-08,13.21,13.21,12.57,12.90,289900,12.90 +NASDAQ,RADS,2007-05-17,12.97,13.00,12.58,12.88,199000,12.88 +NASDAQ,RADS,2006-10-27,12.14,12.31,10.77,11.42,894400,11.42 +NASDAQ,RADS,2006-05-30,11.09,11.16,10.56,10.61,148700,10.61 +NASDAQ,RADS,2006-04-21,13.71,14.19,13.09,13.20,224000,13.20 +NASDAQ,RADS,2005-12-02,12.88,13.16,12.79,13.13,260600,13.13 +NASDAQ,RADS,2005-06-15,11.90,12.12,11.74,12.00,227300,12.00 +NASDAQ,RADS,2005-04-05,9.85,10.08,9.73,10.02,286800,10.02 +NASDAQ,RADS,2004-05-10,4.38,4.50,4.21,4.30,92400,4.30 +NASDAQ,RADS,2003-11-18,6.55,6.84,6.55,6.63,42700,6.63 +NASDAQ,RADS,2003-08-01,6.39,6.58,6.08,6.35,40600,6.35 +NASDAQ,RADS,2003-07-01,6.50,6.90,6.40,6.43,83900,6.43 +NASDAQ,RADS,2003-03-04,7.71,7.98,7.50,7.62,13600,7.62 +NASDAQ,RADS,2002-11-22,10.86,11.00,10.63,10.91,14700,10.91 +NASDAQ,RADS,2002-07-22,8.10,8.25,7.10,7.60,128400,7.60 +NASDAQ,RADS,2002-06-06,11.45,11.80,11.03,11.09,120200,11.09 +NASDAQ,RADS,2002-04-23,10.79,11.34,10.39,11.29,132800,11.29 +NASDAQ,RADS,2001-06-07,17.00,18.35,17.00,18.35,92700,18.35 +NASDAQ,RADS,2001-05-24,16.98,17.45,16.50,17.24,26300,17.24 +NASDAQ,RADS,2000-12-18,22.00,22.50,22.00,22.06,65200,22.06 +NASDAQ,RADS,2000-08-11,18.12,18.19,17.62,17.75,69100,17.75 +NASDAQ,RADS,2000-07-20,22.50,22.88,21.50,21.88,89900,21.88 +NASDAQ,RADS,2000-07-10,23.06,23.38,21.75,21.94,102900,21.94 +NASDAQ,RADS,2000-01-03,41.94,43.00,40.37,42.00,142600,28.00 +NASDAQ,RADS,1999-08-27,19.00,19.50,18.87,19.50,23100,13.00 +NASDAQ,RADS,1998-09-25,5.50,5.94,4.87,5.88,125400,3.92 +NASDAQ,RADS,1997-04-18,8.50,8.50,7.88,8.50,41400,5.67 +NASDAQ,RADS,1997-02-18,11.88,14.00,11.62,13.75,375300,9.17 +NASDAQ,RDCM,2009-08-12,0.54,0.54,0.54,0.54,400,0.54 +NASDAQ,RDCM,2009-02-04,0.65,0.65,0.57,0.64,500,0.64 +NASDAQ,RDCM,2009-02-03,0.55,0.61,0.55,0.61,1700,0.61 +NASDAQ,RDCM,2008-10-30,1.33,1.33,0.93,1.24,3000,1.24 +NASDAQ,RDCM,2008-07-25,1.86,1.99,1.40,1.98,3200,1.98 +NASDAQ,RDCM,2007-11-16,0.81,0.81,0.80,0.81,1400,3.24 +NASDAQ,RDCM,2007-09-17,0.76,0.76,0.69,0.73,3900,2.92 +NASDAQ,RDCM,2007-07-23,1.11,1.11,1.00,1.10,42400,4.40 +NASDAQ,RDCM,2007-04-13,1.69,1.70,1.66,1.69,17600,6.76 +NASDAQ,RDCM,2007-02-22,2.94,3.05,2.91,3.02,29000,12.08 +NASDAQ,RDCM,2006-12-18,2.61,2.62,2.54,2.56,7000,10.24 +NASDAQ,RDCM,2006-06-12,2.27,2.27,2.08,2.14,56200,8.56 +NASDAQ,RDCM,2006-03-29,4.34,4.40,4.25,4.30,18300,17.20 +NASDAQ,RDCM,2006-03-16,4.50,4.50,4.04,4.07,133400,16.28 +NASDAQ,RDCM,2006-02-17,4.07,4.18,4.00,4.18,22200,16.72 +NASDAQ,RDCM,2006-01-19,3.65,3.95,3.65,3.92,24600,15.68 +NASDAQ,RDCM,2005-05-05,1.85,2.01,1.84,1.95,4100,7.80 +NASDAQ,RDCM,2005-01-03,2.42,2.45,2.41,2.41,4700,9.64 +NASDAQ,RDCM,2004-11-17,2.40,2.59,2.40,2.41,14800,9.64 +NASDAQ,RDCM,2003-05-08,0.88,0.88,0.86,0.86,600,3.44 +NASDAQ,RDCM,2002-12-02,0.98,1.15,0.98,1.14,3400,4.56 +NASDAQ,RDCM,2002-03-25,1.48,1.48,1.37,1.45,1400,5.80 +NASDAQ,RDCM,2001-05-18,1.55,1.60,1.55,1.55,3600,6.20 +NASDAQ,RDCM,2000-05-19,6.88,6.88,6.25,6.44,5100,25.75 +NASDAQ,RDCM,2000-04-12,10.12,10.12,8.00,8.12,48000,32.50 +NASDAQ,RDCM,1999-03-26,2.69,3.00,2.69,3.00,3800,12.00 +NASDAQ,RDCM,1998-12-10,2.25,2.25,2.00,2.00,10100,8.00 +NASDAQ,RDCM,1998-08-03,4.63,4.63,4.56,4.59,9600,18.38 +NASDAQ,RDCM,1998-07-01,5.00,5.06,4.88,4.88,3000,19.50 +NASDAQ,RDCM,1998-06-08,5.12,5.38,5.00,5.00,3800,20.00 +NASDAQ,RDCM,1998-04-30,6.06,6.44,6.00,6.44,31000,25.75 +NASDAQ,RDCM,1998-02-04,7.63,7.88,7.37,7.56,40000,30.25 +NASDAQ,RLOG,2009-09-23,3.10,3.25,3.06,3.25,11700,3.25 +NASDAQ,RLOG,2008-12-17,4.09,4.10,4.00,4.10,9100,4.10 +NASDAQ,RLOG,2008-04-18,5.37,5.37,5.37,5.37,000,5.37 +NASDAQ,RLOG,2007-03-19,7.15,7.15,7.15,7.15,000,7.15 +NASDAQ,RLOG,2006-10-11,5.52,5.52,5.52,5.52,000,5.52 +NASDAQ,RLOG,2006-08-03,5.45,5.53,5.42,5.53,26400,5.53 +NASDAQ,RLOG,2006-07-20,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,RLOG,2006-06-16,5.85,5.85,5.85,5.85,300,5.85 +NASDAQ,RLOG,2006-01-17,5.55,5.55,5.55,5.55,3000,5.55 +NASDAQ,RLOG,2005-09-14,5.40,5.45,5.40,5.44,19500,5.44 +NASDAQ,RLOG,2005-04-26,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,RLOG,2005-04-05,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,ROIA,2009-09-04,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,ROIA,2009-07-15,0.78,0.78,0.63,0.63,5500,0.63 +NASDAQ,ROIA,2009-03-12,0.45,0.60,0.45,0.60,12600,0.60 +NASDAQ,ROIA,2008-11-28,0.73,0.85,0.54,0.55,7300,0.55 +NASDAQ,ROIA,2008-06-03,1.36,1.38,1.31,1.35,25100,1.35 +NASDAQ,ROIA,2007-01-26,7.27,7.37,7.22,7.28,7600,7.28 +NASDAQ,ROIA,2006-11-24,6.88,6.93,6.86,6.89,18000,6.89 +NASDAQ,ROIA,2006-06-20,6.90,7.03,6.88,6.98,10200,6.98 +NASDAQ,ROIA,2006-05-11,8.39,8.39,8.23,8.23,38300,8.23 +NASDAQ,ROIA,2006-02-10,10.25,10.25,10.00,10.08,20200,10.08 +NASDAQ,ROIA,2005-12-15,10.81,10.91,10.68,10.79,18200,10.79 +NASDAQ,ROIA,2005-09-08,13.50,13.61,13.40,13.55,21400,13.55 +NASDAQ,ROIA,2005-06-20,12.89,13.22,12.89,13.12,626200,13.12 +NASDAQ,ROIA,2005-05-31,12.63,12.63,12.47,12.62,65200,12.62 +NASDAQ,ROIA,2005-03-22,14.30,14.30,14.05,14.10,291800,14.10 +NASDAQ,ROIA,2004-10-20,14.11,14.21,13.96,14.15,21600,14.15 +NASDAQ,ROIA,2004-05-24,17.48,17.58,17.33,17.34,54000,17.34 +NASDAQ,ROIA,2003-03-03,14.09,14.25,13.69,13.76,54100,13.76 +NASDAQ,ROIA,2003-02-18,12.94,13.94,12.94,13.83,250400,13.83 +NASDAQ,ROIA,2002-10-10,13.77,14.80,13.71,14.78,284900,14.78 +NASDAQ,ROIA,2002-05-15,23.55,23.75,22.85,23.47,381800,23.47 +NASDAQ,ROIA,2002-01-22,16.90,17.34,16.61,17.00,86600,17.00 +NASDAQ,ROIA,2002-01-08,19.58,19.63,19.30,19.50,298300,19.50 +NASDAQ,ROIA,2001-07-09,22.30,22.40,22.00,22.10,212800,22.10 +NASDAQ,ROIA,2000-11-20,11.39,11.50,10.81,11.06,114100,11.06 +NASDAQ,ROIA,2000-09-14,18.06,18.62,17.75,18.56,112000,18.56 +NASDAQ,ROIA,2000-07-21,23.78,23.94,23.25,23.44,124400,23.44 +NASDAQ,ROIA,1999-08-06,44.25,44.50,43.62,43.88,32700,14.62 +NASDAQ,ROIA,1999-07-08,43.75,45.13,43.75,45.13,126000,15.04 +NASDAQ,REIS,2009-06-29,4.06,4.06,4.06,4.06,000,4.06 +NASDAQ,REIS,2009-05-19,4.36,4.58,4.36,4.50,2400,4.50 +NASDAQ,REIS,2009-02-19,3.99,4.10,3.99,4.10,1000,4.10 +NASDAQ,REIS,2008-12-09,3.73,3.80,3.72,3.72,1400,3.72 +NASDAQ,REIS,2006-10-03,7.20,7.44,7.20,7.40,6200,7.40 +NASDAQ,REIS,2006-06-26,7.06,7.06,7.06,7.06,100,7.06 +NASDAQ,REIS,2006-05-31,7.36,7.36,7.35,7.35,700,7.35 +NASDAQ,REIS,2006-05-10,7.59,7.59,7.44,7.53,32300,7.53 +NASDAQ,REIS,2006-04-05,8.00,8.05,7.90,8.00,3100,8.00 +NASDAQ,REIS,2005-09-22,19.05,19.05,19.00,19.00,29000,5.60 +NASDAQ,REIS,2005-04-22,14.10,14.32,14.10,14.32,4500,4.22 +NASDAQ,REIS,2005-02-10,14.45,14.45,14.45,14.45,100,4.26 +NASDAQ,REIS,2004-03-08,18.71,18.80,18.60,18.60,7400,5.48 +NASDAQ,REIS,2003-09-02,16.50,16.50,16.50,16.50,100,4.86 +NASDAQ,REIS,2003-03-21,15.20,15.20,14.98,14.98,10700,4.41 +NASDAQ,REIS,2003-01-24,15.40,15.40,15.25,15.25,7500,4.49 +NASDAQ,REIS,2002-05-23,21.55,22.05,21.55,22.05,4500,6.50 +NASDAQ,REIS,2002-02-28,19.75,19.85,19.75,19.85,1400,5.85 +NASDAQ,REIS,2001-12-21,19.20,19.40,18.75,19.40,5500,5.72 +NASDAQ,REIS,2001-08-30,19.70,19.99,19.70,19.99,25600,5.89 +NASDAQ,REIS,2001-05-21,16.10,16.20,16.10,16.15,18000,4.76 +NASDAQ,REIS,2001-05-07,16.15,16.20,15.86,15.86,43000,4.67 +NASDAQ,REIS,2001-04-25,15.80,16.00,15.80,16.00,4500,4.72 +NASDAQ,REIS,2000-08-23,17.88,18.88,17.88,18.88,23800,5.56 +NASDAQ,REIS,2000-05-26,8.00,8.25,7.81,7.88,55100,4.64 +NASDAQ,REIS,2000-05-05,8.62,8.88,8.50,8.88,28200,5.23 +NASDAQ,REIS,2000-02-03,8.13,8.37,8.13,8.37,2800,4.94 +NASDAQ,REIS,1999-11-24,7.94,8.13,7.94,8.00,243200,4.72 +NASDAQ,REIS,1999-10-21,8.37,8.37,8.13,8.13,1200,4.79 +NASDAQ,REIS,1998-09-04,9.75,9.75,9.50,9.50,16600,5.60 +NASDAQ,REIS,1998-03-30,13.75,14.62,13.75,14.50,33900,8.55 +NASDAQ,REIS,1997-05-14,2.56,2.58,2.56,2.58,44600,1.52 +NASDAQ,REIS,1996-11-01,1.95,1.96,1.94,1.95,16400,0.72 +NASDAQ,REIS,1996-01-23,1.77,1.78,1.77,1.77,58800,0.26 +NASDAQ,RINO,2009-05-01,4.65,4.65,4.00,4.00,2200,4.00 +NASDAQ,RINO,2008-09-18,8.25,8.25,8.25,8.25,100,8.25 +NASDAQ,RINO,2007-09-11,5600.00,5600.00,5600.00,5600.00,000,56.00 +NASDAQ,RVSN,2009-07-07,7.45,7.71,7.07,7.50,29500,7.50 +NASDAQ,RVSN,2008-10-30,4.75,5.13,4.67,5.08,119700,5.08 +NASDAQ,RVSN,2008-07-02,5.85,5.95,5.76,5.78,64800,5.78 +NASDAQ,RVSN,2007-12-13,11.15,11.36,11.15,11.28,78000,11.28 +NASDAQ,RVSN,2007-06-11,20.55,20.75,20.24,20.56,61800,20.56 +NASDAQ,RVSN,2007-02-08,21.14,21.68,21.00,21.24,498900,21.24 +NASDAQ,RVSN,2006-11-21,20.59,21.23,20.55,21.00,233000,21.00 +NASDAQ,RVSN,2006-09-26,16.30,16.30,16.08,16.10,103200,16.10 +NASDAQ,RVSN,2005-08-11,12.23,12.44,11.87,12.18,30400,12.18 +NASDAQ,RVSN,2005-07-18,13.05,13.57,13.03,13.54,180000,13.54 +NASDAQ,RVSN,2005-06-23,13.60,13.61,12.97,13.15,87900,13.15 +NASDAQ,RVSN,2005-04-25,11.50,11.83,11.30,11.70,76500,11.70 +NASDAQ,RVSN,2005-04-13,12.16,12.20,12.01,12.09,33100,12.09 +NASDAQ,RVSN,2005-03-14,12.37,12.70,12.15,12.46,84100,12.46 +NASDAQ,RVSN,2005-01-04,14.39,14.77,14.29,14.68,129500,14.68 +NASDAQ,RVSN,2004-02-04,12.85,13.42,12.84,13.27,77400,13.27 +NASDAQ,RVSN,2003-08-18,7.94,8.10,7.85,8.10,114500,8.10 +NASDAQ,RVSN,2003-07-15,8.00,8.10,7.80,7.90,171700,7.90 +NASDAQ,RVSN,2002-04-10,5.89,6.15,5.70,5.80,206700,5.80 +NASDAQ,RVSN,2001-12-21,7.00,7.29,7.00,7.29,129900,7.29 +NASDAQ,RVSN,2001-07-25,5.38,5.39,5.19,5.22,116200,5.22 +NASDAQ,RVSN,2001-04-26,7.00,7.35,7.00,7.06,80200,7.06 +NASDAQ,RVSN,2001-03-16,7.00,7.00,6.38,6.53,82800,6.53 +NASDAQ,RVSN,2000-11-08,25.62,25.62,23.56,24.44,239300,24.44 +NASDAQ,RVSN,2000-07-28,39.03,40.50,38.50,40.00,195700,40.00 +NASDAQ,RVSN,2000-06-26,30.00,30.38,29.88,29.88,71500,29.88 +NASDAQ,RVSN,2000-06-13,26.38,29.38,26.00,29.38,104800,29.38 +NASDAQ,RAVN,2009-06-17,26.62,27.77,26.38,27.28,63400,26.88 +NASDAQ,RAVN,2009-02-19,21.18,21.40,20.50,20.56,50400,20.14 +NASDAQ,RAVN,2008-08-08,38.10,40.31,37.84,40.16,61200,37.53 +NASDAQ,RAVN,2008-07-02,33.53,33.65,32.10,32.33,94300,30.22 +NASDAQ,RAVN,2007-10-11,41.18,41.55,39.29,40.10,87300,37.07 +NASDAQ,RAVN,2007-05-23,36.32,36.57,35.27,35.53,49600,32.65 +NASDAQ,RAVN,2007-02-08,28.60,29.21,28.25,29.12,36000,26.66 +NASDAQ,RAVN,2006-12-13,27.18,27.71,27.02,27.45,59500,25.04 +NASDAQ,RAVN,2006-10-27,32.31,32.50,31.76,31.81,32300,29.02 +NASDAQ,RAVN,2006-09-19,27.63,27.82,26.71,27.75,58900,25.24 +NASDAQ,RAVN,2006-07-03,31.60,31.99,31.60,31.86,25000,28.98 +NASDAQ,RAVN,2005-08-12,22.92,23.19,22.32,23.07,96200,20.77 +NASDAQ,RAVN,2005-03-16,20.74,20.75,20.35,20.47,127900,18.31 +NASDAQ,RAVN,2005-01-21,17.85,18.31,17.50,17.67,188200,15.81 +NASDAQ,RAVN,2004-03-12,28.54,29.49,28.51,29.44,22600,12.52 +NASDAQ,RAVN,2004-01-21,28.69,29.00,28.47,28.94,17400,12.30 +NASDAQ,RAVN,2003-08-01,21.88,22.89,21.24,22.00,79600,9.29 +NASDAQ,RAVN,2002-10-31,26.56,26.56,26.56,26.56,6800,5.54 +NASDAQ,RAVN,2002-09-20,27.18,27.18,26.60,26.80,25200,5.56 +NASDAQ,RAVN,2002-04-03,23.55,23.89,23.55,23.89,12400,4.93 +NASDAQ,RAVN,2002-03-25,23.30,24.00,23.00,23.47,42400,4.81 +NASDAQ,RAVN,2001-09-10,18.30,18.30,17.90,17.90,8000,3.62 +NASDAQ,RAVN,2000-06-28,14.00,14.13,14.00,14.06,61200,1.83 +NASDAQ,RAVN,2000-06-07,13.44,13.44,13.38,13.44,49800,1.73 +NASDAQ,RAVN,2000-04-17,13.75,13.75,13.75,13.75,000,1.77 +NASDAQ,RAVN,1999-09-23,16.59,16.59,16.31,16.44,93000,2.06 +NASDAQ,RAVN,1999-08-09,16.62,16.62,16.62,16.62,18000,2.06 +NASDAQ,RAVN,1999-03-12,14.50,14.88,14.50,14.75,41400,1.79 +NASDAQ,RAVN,1998-09-02,18.00,18.12,18.00,18.00,84600,2.14 +NASDAQ,RAVN,1998-05-20,20.00,20.00,19.87,20.00,21600,2.36 +NASDAQ,RAVN,1998-01-23,22.12,22.12,22.12,22.12,4800,2.60 +NASDAQ,RAVN,1996-08-13,18.25,19.12,18.25,18.37,91800,2.08 +NASDAQ,RAVN,1996-07-02,21.75,21.75,21.75,21.75,3000,2.46 +NASDAQ,RAVN,1996-05-20,17.50,18.50,17.50,18.50,30000,2.08 +NASDAQ,RAVN,1996-05-08,17.50,18.00,17.50,18.00,33600,2.03 +NASDAQ,RAVN,1995-03-09,18.00,18.75,18.00,18.00,3600,1.96 +NASDAQ,RAVN,1994-11-18,19.50,19.50,18.75,18.75,15000,2.03 +NASDAQ,RAVN,1994-05-06,21.00,21.00,21.00,21.00,000,2.25 +NASDAQ,RAVN,1994-05-05,21.00,21.00,21.00,21.00,000,2.25 +NASDAQ,RAVN,1994-03-24,22.50,22.62,22.50,22.50,90000,2.41 +NASDAQ,RAVN,1994-01-12,21.50,21.50,20.75,21.50,48600,2.30 +NASDAQ,RAVN,1993-02-22,18.75,19.25,18.75,19.25,28200,2.02 +NASDAQ,RSOL,2009-07-29,2.57,2.61,2.51,2.51,8500,2.51 +NASDAQ,RSOL,2008-10-14,4.88,4.89,4.40,4.74,8500,4.74 +NASDAQ,RSOL,2008-06-19,6.17,6.56,6.03,6.24,21900,6.24 +NASDAQ,RMTR,2009-12-16,1.69,1.73,1.63,1.64,53600,1.64 +NASDAQ,RMTR,2009-07-16,1.21,1.23,1.18,1.20,88300,1.20 +NASDAQ,RMTR,2009-02-09,1.50,1.57,1.50,1.52,26300,1.52 +NASDAQ,RMTR,2008-08-12,3.97,3.98,3.84,3.85,27800,3.85 +NASDAQ,RMTR,2008-07-18,3.60,3.69,3.51,3.55,45800,3.55 +NASDAQ,RMTR,2008-07-09,4.12,4.20,4.08,4.11,39000,4.11 +NASDAQ,RMTR,2008-05-14,4.28,4.40,4.26,4.39,117400,4.39 +NASDAQ,RMTR,2008-05-02,4.16,4.17,4.03,4.10,96200,4.10 +NASDAQ,RMTR,2008-03-27,4.25,4.41,4.07,4.12,73500,4.12 +NASDAQ,RMTR,2008-02-20,4.18,4.18,3.99,4.12,84200,4.12 +NASDAQ,RMTR,2007-05-22,2.81,2.95,2.81,2.88,102800,2.88 +NASDAQ,RMTR,2006-12-26,3.71,3.74,3.62,3.65,58200,3.65 +NASDAQ,RMTR,2006-09-28,2.90,3.05,2.90,3.03,245200,3.03 +NASDAQ,RMTR,2006-07-21,2.04,2.09,1.98,2.08,22100,2.08 +NASDAQ,RMTR,2005-11-29,2.27,2.40,2.27,2.33,13100,2.33 +NASDAQ,RMTR,2005-10-12,2.80,2.85,2.80,2.84,9900,2.84 +NASDAQ,RMTR,2004-09-27,2.92,2.95,2.91,2.94,14400,2.94 +NASDAQ,RMTR,2004-06-28,4.56,4.58,4.40,4.45,24400,4.45 +NASDAQ,RMTR,2002-10-01,2.27,2.30,2.14,2.21,55300,2.21 +NASDAQ,RMTR,2002-09-27,2.10,2.27,1.93,2.26,41200,2.26 +NASDAQ,RMTR,2001-09-24,1.57,1.83,1.51,1.67,130600,1.67 +NASDAQ,RMTR,2001-06-07,3.70,3.78,3.25,3.49,80200,3.49 +NASDAQ,RMTR,2001-04-30,3.94,4.12,3.85,3.90,74600,3.90 +NASDAQ,RMTR,2001-03-19,3.63,3.97,3.63,3.69,58000,3.69 +NASDAQ,RMTR,2000-12-15,6.25,7.13,6.25,6.94,282000,6.94 +NASDAQ,RMTR,2000-09-22,10.09,11.25,10.00,11.25,143200,11.25 +NASDAQ,RMTR,2000-03-02,17.25,18.56,17.00,18.44,671400,18.44 +NASDAQ,RMTR,2000-01-24,8.00,9.00,7.94,8.50,907100,8.50 +NASDAQ,RMTR,2000-01-12,8.25,8.25,7.50,7.63,123900,7.63 +NASDAQ,RMTR,1999-09-10,2.61,2.61,2.50,2.56,17200,2.56 +NASDAQ,RMTR,1999-02-10,0.50,0.59,0.50,0.56,105200,2.80 +NASDAQ,RMTR,1998-10-05,0.69,0.69,0.62,0.66,23000,3.30 +NASDAQ,RMTR,1998-06-10,4.13,4.13,3.94,4.00,56400,20.00 +NASDAQ,RMTR,1998-04-28,4.50,4.53,4.28,4.28,28200,21.40 +NASDAQ,RMTR,1998-03-24,4.56,4.75,4.50,4.53,19400,22.65 +NASDAQ,RMTR,1997-09-30,8.06,8.06,7.88,8.00,10500,40.00 +NASDAQ,RMTR,1997-07-24,5.00,5.13,4.94,5.00,19100,25.00 +NASDAQ,RMTR,1997-07-01,6.13,6.13,5.94,6.00,8700,30.00 +NASDAQ,RMTR,1996-12-13,7.19,7.31,6.88,7.00,21700,35.00 +NASDAQ,RMTR,1996-12-04,6.94,7.13,6.88,7.00,18900,35.00 +NASDAQ,RMTR,1995-07-21,3.13,3.25,3.00,3.00,9800,15.00 +NASDAQ,RMTR,1995-01-05,5.38,5.38,5.13,5.13,3700,25.65 +NASDAQ,RMTR,1994-09-27,4.00,4.13,4.00,4.13,1500,20.65 +NASDAQ,RMTR,1994-06-30,4.38,5.00,4.38,4.88,10100,24.40 +NASDAQ,RMTR,1993-06-24,5.75,6.25,5.75,6.25,400,31.25 +NASDAQ,RGLD,2009-08-28,39.71,40.14,38.87,39.95,552500,39.80 +NASDAQ,RGLD,2009-07-16,40.69,40.89,39.77,40.59,641100,40.44 +NASDAQ,RGLD,2009-03-09,39.82,40.03,38.00,38.21,431300,37.93 +NASDAQ,RGLD,2009-02-25,41.13,42.76,40.20,40.20,1021900,39.91 +NASDAQ,RGLD,2008-12-16,40.25,43.54,39.45,43.39,1050000,43.01 +NASDAQ,RGLD,2008-12-03,37.23,38.50,36.34,37.53,713000,37.20 +NASDAQ,RGLD,2008-11-06,31.50,32.20,29.20,29.24,591000,28.98 +NASDAQ,RGLD,2007-12-13,28.22,28.36,27.00,27.50,380400,27.02 +NASDAQ,RGLD,2007-06-28,24.11,24.33,23.79,23.93,440000,23.40 +NASDAQ,RGLD,2006-11-07,28.80,29.44,28.59,28.78,286500,28.03 +NASDAQ,RGLD,2006-01-31,39.01,40.00,38.47,39.03,1070200,37.80 +NASDAQ,RGLD,2005-11-28,27.09,27.39,26.75,26.95,630700,26.06 +NASDAQ,RGLD,2005-11-14,23.58,23.66,23.00,23.20,296500,22.43 +NASDAQ,RGLD,2004-08-16,13.54,14.18,13.51,14.17,336300,13.53 +NASDAQ,RGLD,2004-07-13,15.09,15.10,14.83,14.94,262900,14.27 +NASDAQ,RGLD,2004-06-30,13.54,14.33,13.54,14.17,209200,13.53 +NASDAQ,RGLD,2004-05-04,12.80,12.96,12.34,12.96,217400,12.34 +NASDAQ,RGLD,2004-02-13,18.30,18.30,17.48,17.81,236500,16.92 +NASDAQ,RGLD,2003-12-17,20.49,20.61,19.90,20.50,347900,19.45 +NASDAQ,RGLD,2003-12-10,21.20,21.84,20.02,20.11,576700,19.08 +NASDAQ,RGLD,2003-02-12,25.64,26.20,25.00,25.25,704200,23.90 +NASDAQ,RGLD,2002-09-19,19.48,19.50,18.85,19.15,630800,18.09 +NASDAQ,RGLD,2002-07-30,10.75,10.76,10.30,10.40,263100,9.82 +NASDAQ,RGLD,2002-05-30,15.17,15.20,14.32,14.65,592700,13.76 +NASDAQ,RGLD,2001-12-13,5.30,5.35,5.20,5.21,31300,4.89 +NASDAQ,RGLD,2001-10-02,5.85,5.90,5.27,5.50,94900,5.16 +NASDAQ,RGLD,2001-08-06,4.73,4.86,4.66,4.86,122300,4.56 +NASDAQ,RGLD,2001-02-05,2.75,2.75,2.69,2.75,5500,2.55 +NASDAQ,RGLD,2000-08-07,2.81,2.81,2.69,2.75,8300,2.55 +NASDAQ,RGLD,2000-03-15,3.84,3.88,3.81,3.81,21100,3.47 +NASDAQ,RGLD,1999-04-26,4.50,4.63,4.50,4.56,33200,4.15 +NASDAQ,RGLD,1998-10-09,5.00,5.12,4.97,5.00,215600,4.55 +NASDAQ,RGLD,1998-05-11,6.00,6.00,5.87,5.87,7400,5.35 +NASDAQ,RGLD,1998-04-13,6.50,6.50,6.13,6.38,22400,5.80 +NASDAQ,RGLD,1997-02-27,12.19,12.62,11.94,12.38,3800,11.27 +NASDAQ,RGLD,1997-01-08,12.00,12.38,11.87,12.38,12200,11.27 +NASDAQ,RGLD,1996-10-15,12.75,13.12,12.75,13.12,3200,11.95 +NASDAQ,RGLD,1996-07-25,10.06,10.25,10.06,10.25,2600,9.33 +NASDAQ,RGLD,1996-04-15,11.12,11.38,11.00,11.38,31500,10.36 +NASDAQ,RGLD,1996-02-21,10.88,11.12,10.75,10.88,5800,9.90 +NASDAQ,RGLD,1995-10-16,8.12,8.50,8.12,8.50,4800,7.74 +NASDAQ,RGLD,1995-09-12,8.50,8.75,8.38,8.56,5900,7.80 +NASDAQ,RGLD,1995-07-13,8.12,8.38,8.12,8.12,14300,7.40 +NASDAQ,RGLD,1994-08-30,7.88,7.88,7.88,7.88,800,7.17 +NASDAQ,RGLD,1994-08-22,7.75,8.00,7.75,8.00,800,7.28 +NASDAQ,RGLD,1994-05-20,8.25,8.25,7.88,7.88,3600,7.17 +NASDAQ,RGLD,1993-02-16,3.88,4.12,3.62,3.69,19100,3.36 +NASDAQ,RGLD,1992-12-02,1.75,1.81,1.63,1.63,11500,1.48 +NASDAQ,RGLD,1992-10-23,1.37,1.37,1.34,1.37,44000,1.25 +NASDAQ,RGLD,1992-10-22,1.31,1.37,1.31,1.37,6200,1.25 +NASDAQ,RGLD,1992-09-15,1.00,1.00,1.00,1.00,1200,0.91 +NASDAQ,RGLD,1992-08-27,0.81,0.81,0.81,0.81,600,0.74 +NASDAQ,RGLD,1991-12-30,0.09,0.09,0.03,0.03,12800,0.03 +NASDAQ,RGLD,1991-03-12,0.38,0.38,0.34,0.38,30700,0.34 +NASDAQ,RGLD,1990-12-03,0.56,0.56,0.56,0.56,5000,0.51 +NASDAQ,RGLD,1990-08-14,1.44,1.50,1.37,1.37,5800,1.25 +NASDAQ,RGLD,1990-06-29,1.00,1.06,1.00,1.00,18500,0.91 +NASDAQ,RGLD,1990-05-25,1.50,1.50,1.25,1.50,1300,1.37 +NASDAQ,RGLD,1990-05-09,1.56,1.56,1.56,1.56,1800,1.42 +NASDAQ,RVSB,2010-01-05,2.25,2.26,2.18,2.21,9800,2.21 +NASDAQ,RVSB,2009-07-07,3.48,3.48,3.34,3.34,2100,3.34 +NASDAQ,RVSB,2009-01-07,2.23,2.25,2.15,2.15,18000,2.15 +NASDAQ,RVSB,2008-01-08,11.41,11.48,11.03,11.03,10300,10.73 +NASDAQ,RVSB,2007-12-13,12.92,13.00,12.53,12.75,32300,12.29 +NASDAQ,RVSB,2007-10-26,13.50,14.06,13.42,14.06,117300,13.55 +NASDAQ,RVSB,2007-05-23,14.16,14.16,13.99,14.00,6200,13.29 +NASDAQ,RVSB,2007-02-26,17.75,17.75,17.43,17.58,12100,16.58 +NASDAQ,RVSB,2006-05-11,26.51,26.73,26.50,26.50,16800,12.16 +NASDAQ,RVSB,2005-12-20,23.44,23.93,23.00,23.70,213800,10.72 +NASDAQ,RVSB,2005-08-25,21.73,22.10,21.72,22.10,2800,9.92 +NASDAQ,RVSB,2005-08-23,21.55,22.00,21.55,22.00,1400,9.88 +NASDAQ,RVSB,2005-04-27,20.76,21.35,20.26,21.35,2400,9.51 +NASDAQ,RVSB,2004-11-15,21.44,22.24,21.33,21.98,8200,9.65 +NASDAQ,RVSB,2004-09-03,20.59,20.59,20.59,20.59,000,8.97 +NASDAQ,RVSB,2004-09-02,20.59,20.60,20.54,20.59,1400,8.97 +NASDAQ,RVSB,2004-04-14,19.75,19.75,19.60,19.75,3800,8.54 +NASDAQ,RVSB,2004-04-06,20.26,20.34,20.00,20.00,34200,8.65 +NASDAQ,RVSB,2003-11-04,20.74,21.01,20.61,21.01,9800,8.96 +NASDAQ,RVSB,2003-01-29,15.50,15.50,15.00,15.50,22200,6.46 +NASDAQ,RVSB,2002-12-30,14.91,14.91,14.75,14.85,2800,6.19 +NASDAQ,RVSB,2002-07-08,14.24,14.24,14.24,14.24,000,5.84 +NASDAQ,RVSB,2002-03-22,13.25,13.44,13.25,13.35,9400,5.38 +NASDAQ,RVSB,2000-10-17,8.31,8.31,8.25,8.31,3800,3.18 +NASDAQ,RVSB,1999-12-08,10.69,11.19,10.69,11.19,10000,4.10 +NASDAQ,RVSB,1999-04-19,11.50,11.50,11.50,11.50,000,4.16 +NASDAQ,RVSB,1998-11-16,12.94,12.94,12.94,12.94,1200,4.63 +NASDAQ,RVSB,1998-10-05,13.63,13.75,13.50,13.50,70000,4.83 +NASDAQ,RVSB,1997-08-12,26.50,26.50,26.50,26.50,10200,3.71 +NASDAQ,RVSB,1997-06-23,23.00,23.00,23.00,23.00,1600,3.22 +NASDAQ,RVSB,1997-03-25,20.00,20.00,20.00,20.00,1600,2.54 +NASDAQ,RVSB,1995-04-28,12.00,12.75,12.00,12.75,33000,1.59 +NASDAQ,RVSB,1994-10-10,16.50,16.50,16.50,16.50,000,2.03 +NASDAQ,RVSB,1994-01-06,13.00,13.00,13.00,13.00,000,1.50 +NASDAQ,REXI,2010-01-27,3.86,4.01,3.81,3.98,9100,3.98 +NASDAQ,REXI,2009-05-21,4.38,4.59,4.38,4.44,25800,4.35 +NASDAQ,REXI,2009-04-06,3.72,3.79,3.58,3.78,177400,3.71 +NASDAQ,REXI,2008-10-09,7.12,7.12,6.32,6.53,429500,6.20 +NASDAQ,REXI,2008-04-10,9.73,9.83,9.56,9.70,25900,9.09 +NASDAQ,REXI,2008-01-22,11.79,13.06,11.79,12.34,101300,11.51 +NASDAQ,REXI,2007-09-28,16.57,16.60,15.72,15.79,90500,14.66 +NASDAQ,REXI,2007-05-14,23.77,23.77,23.00,23.47,89600,21.61 +NASDAQ,REXI,2007-01-31,24.92,27.24,24.92,26.85,64500,24.66 +NASDAQ,REXI,2006-09-27,20.07,21.17,20.06,21.09,28600,19.32 +NASDAQ,REXI,2006-07-06,19.72,20.35,19.72,20.33,175000,18.57 +NASDAQ,REXI,2006-06-13,17.91,18.55,17.74,18.10,68300,16.53 +NASDAQ,REXI,2005-09-08,18.35,18.35,18.21,18.29,57400,16.53 +NASDAQ,REXI,2005-04-15,34.68,34.68,33.58,33.82,83600,13.00 +NASDAQ,REXI,2004-08-19,22.34,22.43,21.40,22.00,34400,8.43 +NASDAQ,REXI,2004-02-24,15.12,15.84,15.10,15.80,167800,6.03 +NASDAQ,REXI,2003-07-16,10.98,11.05,10.88,11.00,8300,4.16 +NASDAQ,REXI,2003-05-27,8.74,8.74,8.61,8.69,10300,3.29 +NASDAQ,REXI,2003-04-16,8.20,8.20,8.00,8.00,1800,3.02 +NASDAQ,REXI,2003-03-19,7.95,8.04,7.87,7.95,5100,3.00 +NASDAQ,REXI,2002-11-11,8.11,8.25,7.85,7.90,14300,2.95 +NASDAQ,REXI,2001-04-27,11.73,11.96,11.73,11.80,54100,4.33 +NASDAQ,REXI,2001-02-13,11.56,11.94,11.56,11.75,28000,4.31 +NASDAQ,REXI,1999-03-10,9.69,9.94,9.31,9.44,208100,3.36 +NASDAQ,REXI,1998-05-20,69.25,69.50,68.00,68.00,110700,8.01 +NASDAQ,REXI,1997-06-04,22.25,22.25,22.25,22.25,1500,2.60 +NASDAQ,REXI,1997-04-21,19.75,20.50,19.75,20.50,21000,2.39 +NASDAQ,REXI,1996-12-30,18.50,18.75,18.25,18.62,122700,2.16 +NASDAQ,REXI,1996-03-08,35.00,35.00,35.00,35.00,000,1.59 +NASDAQ,REXI,1995-07-21,13.50,13.50,13.50,13.50,000,0.60 +NASDAQ,REXI,1995-05-08,12.00,12.00,12.00,12.00,000,0.53 +NASDAQ,REXI,1995-02-03,12.50,12.50,12.50,12.50,000,0.56 +NASDAQ,REXI,1995-02-01,12.50,12.50,12.50,12.50,000,0.56 +NASDAQ,REXI,1994-12-21,11.75,11.75,11.75,11.75,4500,0.52 +NASDAQ,REXI,1994-10-31,11.75,11.75,11.75,11.75,20200,0.52 +NASDAQ,REXI,1994-07-22,9.13,9.13,9.13,9.13,000,0.41 +NASDAQ,REXI,1994-02-02,8.25,8.25,8.25,8.25,1500,0.37 +NASDAQ,REXI,1993-03-22,7.75,7.75,7.75,7.75,4500,0.34 +NASDAQ,REXI,1993-02-24,7.38,7.38,7.38,7.38,1500,0.33 +NASDAQ,REXI,1992-12-11,7.50,7.50,7.50,7.50,10500,0.33 +NASDAQ,REXI,1992-05-13,1.12,1.12,1.12,1.12,2300,0.50 +NASDAQ,REXI,1991-10-09,1.44,1.44,1.44,1.44,000,0.62 +NASDAQ,REXI,1990-11-07,2.00,2.06,2.00,2.00,16300,0.83 +NASDAQ,RMTI,2009-12-28,7.57,7.80,7.57,7.64,47800,7.64 +NASDAQ,RMTI,2009-05-28,5.80,5.99,5.73,5.91,19400,5.91 +NASDAQ,RMTI,2009-01-28,3.84,3.85,3.73,3.85,10100,3.85 +NASDAQ,RMTI,2008-09-12,4.81,5.00,4.81,4.90,34200,4.90 +NASDAQ,RMTI,2008-02-20,6.51,6.51,6.34,6.34,10900,6.34 +NASDAQ,RMTI,2007-09-07,5.07,5.25,5.07,5.21,11300,5.21 +NASDAQ,RMTI,2007-01-22,6.42,6.50,6.12,6.12,51800,6.12 +NASDAQ,RMTI,2006-07-31,6.50,6.64,6.50,6.57,44300,6.57 +NASDAQ,RMTI,2006-06-20,6.25,6.45,6.15,6.40,36500,6.40 +NASDAQ,RMTI,2006-03-16,6.14,6.68,6.14,6.54,106200,6.54 +NASDAQ,RMTI,2006-01-11,4.36,4.43,4.30,4.42,66300,4.42 +NASDAQ,RMTI,2005-11-25,4.51,4.60,4.50,4.60,5000,4.60 +NASDAQ,RMTI,2005-11-17,4.51,4.51,4.40,4.42,7400,4.42 +NASDAQ,RMTI,2005-09-13,3.79,3.81,3.46,3.66,62800,3.66 +NASDAQ,RMTI,2003-11-26,2.90,2.99,2.82,2.98,10300,2.98 +NASDAQ,RMTI,2003-09-12,2.57,2.62,2.56,2.61,4400,2.61 +NASDAQ,RMTI,2003-07-28,2.21,2.26,2.15,2.26,1700,2.26 +NASDAQ,RMTI,2003-04-24,1.32,1.40,1.30,1.35,15500,1.35 +NASDAQ,RMTI,2002-01-15,1.90,2.10,1.70,1.90,127600,1.90 +NASDAQ,RMTI,2001-03-28,0.88,0.94,0.81,0.84,65800,0.84 +NASDAQ,RMTI,2000-12-18,1.19,1.25,1.00,1.06,42100,1.06 +NASDAQ,RMTI,2000-10-31,1.56,1.56,1.56,1.56,000,1.56 +NASDAQ,RMTI,2000-08-24,1.53,1.62,1.50,1.62,8300,1.62 +NASDAQ,RMTI,1999-10-25,2.91,2.97,2.91,2.97,7300,2.97 +NASDAQ,RMTI,1998-08-04,2.81,2.81,2.62,2.62,24100,2.62 +NASDAQ,RMTI,1998-05-28,1.63,1.75,1.63,1.69,15600,1.69 +NASDAQ,RMTI,1998-05-14,1.25,1.25,1.16,1.19,23200,1.19 +NASDAQ,RMTI,1998-04-21,1.44,1.50,1.37,1.41,42400,1.41 +NASDAQ,RMTI,1998-03-10,1.66,1.75,1.63,1.63,23200,1.63 +NASDAQ,RECN,2009-07-28,15.13,15.37,14.65,14.77,439400,14.77 +NASDAQ,RECN,2009-07-23,14.64,15.47,14.52,15.45,524200,15.45 +NASDAQ,RECN,2009-04-24,17.63,18.85,17.20,18.77,379600,18.77 +NASDAQ,RECN,2008-12-26,15.14,15.39,15.03,15.39,98000,15.39 +NASDAQ,RECN,2008-06-30,20.50,21.06,20.04,20.35,345500,20.35 +NASDAQ,RECN,2008-05-06,20.53,21.18,20.14,21.12,279600,21.12 +NASDAQ,RECN,2008-02-27,16.93,17.31,16.66,17.14,333900,17.14 +NASDAQ,RECN,2007-10-19,22.82,22.85,21.90,21.95,434400,21.95 +NASDAQ,RECN,2007-06-13,31.28,32.13,30.85,32.06,387300,30.81 +NASDAQ,RECN,2007-03-30,32.29,32.29,31.61,31.99,1172500,30.74 +NASDAQ,RECN,2006-08-02,22.99,23.58,22.99,23.46,455300,22.54 +NASDAQ,RECN,2006-04-27,26.97,27.50,26.82,26.96,304600,25.91 +NASDAQ,RECN,2006-03-15,26.49,26.55,26.06,26.53,421100,25.49 +NASDAQ,RECN,2005-04-06,21.32,22.03,21.05,21.07,544400,20.25 +NASDAQ,RECN,2005-01-24,48.87,49.55,47.57,47.98,743600,23.05 +NASDAQ,RECN,2004-09-29,37.85,39.92,37.77,39.67,1797200,19.06 +NASDAQ,RECN,2004-09-09,33.83,35.25,33.52,34.81,541400,16.72 +NASDAQ,RECN,2004-07-29,37.20,38.93,36.31,38.66,984200,18.57 +NASDAQ,RECN,2004-03-03,34.38,34.58,34.09,34.30,201800,16.48 +NASDAQ,RECN,2004-01-16,34.63,35.15,34.06,34.94,329800,16.79 +NASDAQ,RECN,2003-07-11,25.07,27.00,25.07,26.20,122600,12.59 +NASDAQ,RECN,2003-06-23,24.56,24.71,23.97,24.37,226800,11.71 +NASDAQ,RECN,2003-06-09,22.11,22.44,21.01,21.39,610400,10.28 +NASDAQ,RECN,2003-05-06,22.68,23.68,22.29,22.99,153800,11.05 +NASDAQ,RECN,2003-04-07,21.40,21.85,20.96,21.05,200000,10.11 +NASDAQ,RECN,2003-01-31,19.52,20.09,19.52,19.98,83400,9.60 +NASDAQ,RECN,2001-10-18,20.72,20.89,19.20,20.05,633200,9.63 +NASDAQ,RECN,2001-09-17,20.85,20.96,19.91,19.95,331000,9.59 +NASDAQ,RECN,2001-05-15,25.14,27.00,24.65,26.60,434800,12.78 +NASDAQ,RECN,2001-04-10,24.00,26.75,23.86,25.86,1074600,12.42 +NASDAQ,RGDX,2009-04-15,1.14,1.14,1.14,1.14,000,1.14 +NASDAQ,RGDX,2009-04-08,1.03,1.20,1.03,1.17,2900,1.17 +NASDAQ,RGDX,2008-11-03,3.14,3.27,3.10,3.27,6200,3.27 +NASDAQ,RGDX,2008-07-15,2.90,2.95,2.90,2.95,3200,2.95 +NASDAQ,RGDX,2008-01-16,4.80,4.86,4.75,4.84,6100,4.84 +NASDAQ,RMCF,2009-09-11,8.23,8.30,8.20,8.25,7400,8.16 +NASDAQ,RMCF,2008-04-07,12.53,13.00,12.53,13.00,19000,11.89 +NASDAQ,RMCF,2008-04-03,12.80,12.80,12.31,12.40,7600,11.34 +NASDAQ,RMCF,2007-09-13,16.44,16.61,16.05,16.17,13300,14.59 +NASDAQ,RMCF,2006-08-16,13.76,13.95,13.76,13.95,21300,11.62 +NASDAQ,RMCF,2006-03-27,15.75,15.75,14.95,15.20,17500,12.59 +NASDAQ,RMCF,2005-05-05,22.00,22.42,21.65,21.83,37500,13.33 +NASDAQ,RMCF,2005-03-22,21.59,21.70,20.95,21.70,66000,13.25 +NASDAQ,RMCF,2004-11-12,13.70,13.70,13.49,13.49,3600,7.77 +NASDAQ,RMCF,2004-07-23,13.63,13.65,12.96,13.25,16500,7.59 +NASDAQ,RMCF,2004-03-31,9.89,10.00,9.75,10.00,38800,5.17 +NASDAQ,RMCF,2004-02-02,10.60,10.60,9.37,9.57,33300,4.92 +NASDAQ,RMCF,2003-05-01,8.02,8.02,8.02,8.02,700,2.71 +NASDAQ,RMCF,2002-11-27,7.28,7.28,7.03,7.04,10700,2.38 +NASDAQ,RMCF,2002-11-21,7.63,7.63,7.00,7.21,18500,2.44 +NASDAQ,RMCF,2002-07-08,9.76,9.91,9.76,9.90,1900,3.34 +NASDAQ,RMCF,2002-06-24,10.35,10.40,9.60,10.00,15800,3.38 +NASDAQ,RMCF,2000-12-20,3.62,3.75,3.62,3.75,600,0.95 +NASDAQ,RMCF,1999-12-27,5.12,5.12,5.12,5.12,1600,1.30 +NASDAQ,RMCF,1999-10-12,5.94,5.94,5.94,5.94,600,1.50 +NASDAQ,RMCF,1999-06-18,5.62,5.62,5.62,5.62,600,1.43 +NASDAQ,RMCF,1999-03-10,4.63,4.63,4.63,4.63,600,1.17 +NASDAQ,RMCF,1996-06-06,10.00,11.25,9.50,11.25,78200,2.85 +NASDAQ,RMCF,1996-03-06,8.12,9.00,8.12,9.00,5800,2.28 +NASDAQ,RMCF,1995-11-24,12.75,12.75,12.25,12.75,11700,3.23 +NASDAQ,RMCF,1995-07-13,17.75,18.50,17.75,18.50,3300,4.69 +NASDAQ,RDNT,2009-09-01,2.15,2.17,2.01,2.01,182100,2.01 +NASDAQ,RDNT,2009-07-17,2.70,2.71,2.49,2.50,144500,2.50 +NASDAQ,RDNT,2009-03-25,1.33,1.35,1.16,1.28,163500,1.28 +NASDAQ,RDNT,2009-02-11,2.99,3.06,2.96,3.01,157300,3.01 +NASDAQ,RDNT,2008-11-03,3.44,3.49,3.10,3.29,68000,3.29 +NASDAQ,RDNT,2008-06-20,6.67,6.80,6.23,6.74,93200,6.74 +NASDAQ,RDNT,2008-03-17,6.55,6.85,6.09,6.59,418500,6.59 +NASDAQ,RDNT,2008-03-13,7.20,7.90,7.13,7.56,110600,7.56 +NASDAQ,RDNT,2008-03-04,8.11,8.36,8.01,8.03,145200,8.03 +NASDAQ,RDNT,2007-08-28,8.53,8.76,8.40,8.59,57500,8.59 +NASDAQ,RDNT,2007-03-14,5.51,5.70,5.46,5.51,150700,5.51 +NASDAQ,RDNT,2006-07-21,1.58,1.58,1.50,1.56,47200,3.12 +NASDAQ,RDNT,2006-05-17,1.25,1.34,1.25,1.30,127800,2.60 +NASDAQ,RDNT,2004-05-28,0.37,0.38,0.37,0.38,8500,0.76 +NASDAQ,RDNT,2004-01-28,0.72,0.72,0.65,0.68,20800,1.36 +NASDAQ,RDNT,2003-11-17,0.50,0.50,0.44,0.44,28400,0.88 +NASDAQ,RDNT,2003-11-10,0.48,0.50,0.48,0.49,18600,0.98 +NASDAQ,RDNT,2002-06-14,1.30,1.30,1.29,1.29,2800,2.58 +NASDAQ,RDNT,2002-05-06,1.44,1.46,1.35,1.35,31200,2.70 +NASDAQ,RDNT,2002-02-20,1.46,1.58,1.45,1.58,76100,3.16 +NASDAQ,RDNT,2002-01-18,1.34,1.38,1.34,1.36,19000,2.72 +NASDAQ,RDNT,2001-10-29,1.00,1.01,0.93,0.95,54200,1.90 +NASDAQ,RDNT,2001-08-27,0.70,0.73,0.70,0.73,1200,1.46 +NASDAQ,RDNT,2001-03-16,0.38,0.48,0.38,0.47,36100,0.94 +NASDAQ,RDNT,2000-10-24,0.54,0.57,0.51,0.51,9200,1.02 +NASDAQ,RDNT,2000-07-10,0.41,0.41,0.41,0.41,200,0.82 +NASDAQ,RDNT,2000-04-04,0.53,0.55,0.53,0.53,77200,1.06 +NASDAQ,RDNT,2000-03-14,0.41,0.43,0.39,0.41,60700,0.83 +NASDAQ,RDNT,2000-02-09,0.10,0.10,0.10,0.10,1100,0.20 +NASDAQ,RDNT,2000-01-21,0.08,0.08,0.08,0.08,600,0.16 +NASDAQ,RDNT,1999-07-13,0.15,0.15,0.14,0.15,23400,0.30 +NASDAQ,RDNT,1999-07-09,0.14,0.17,0.12,0.14,68000,0.27 +NASDAQ,RDNT,1998-02-05,0.28,0.28,0.25,0.28,17800,0.56 +NASDAQ,RDNT,1997-10-21,0.50,0.50,0.50,0.50,19900,1.00 +NASDAQ,RAME,2010-01-07,2.12,2.16,2.10,2.12,206200,2.12 +NASDAQ,RAME,2009-08-18,0.68,0.72,0.68,0.68,197700,0.68 +NASDAQ,RAME,2009-08-05,0.77,0.77,0.74,0.77,103700,0.77 +NASDAQ,RAME,2009-05-04,0.74,0.92,0.74,0.88,751700,0.88 +NASDAQ,RAME,2008-04-03,4.83,4.88,4.77,4.80,67200,4.80 +NASDAQ,RAME,2008-03-11,4.81,4.92,4.75,4.90,73300,4.90 +NASDAQ,RAME,2008-03-03,4.89,4.89,4.65,4.67,86100,4.67 +NASDAQ,RAME,2007-08-23,4.52,4.53,4.48,4.52,38400,4.52 +NASDAQ,RAME,2007-07-06,5.32,5.35,5.20,5.33,109100,5.33 +NASDAQ,RAME,2007-05-02,4.79,4.89,4.73,4.87,127600,4.87 +NASDAQ,RAME,2007-03-16,4.23,4.23,4.15,4.15,165500,4.15 +NASDAQ,RAME,2006-09-11,5.05,5.19,5.02,5.13,4400,5.13 +NASDAQ,RAME,2006-03-15,5.45,5.55,5.45,5.50,78000,5.50 +NASDAQ,RAME,2006-02-16,5.55,5.56,5.52,5.56,42200,5.56 +NASDAQ,RAME,2006-01-27,5.88,5.90,5.85,5.86,13600,5.86 +NASDAQ,RAME,2005-11-11,5.39,5.42,5.39,5.42,5500,5.42 +NASDAQ,RAME,2005-05-31,5.30,5.30,5.25,5.30,9100,5.30 +NASDAQ,RAME,2005-02-02,5.30,5.30,5.30,5.30,000,5.30 +NASDAQ,ROSE,2009-10-08,16.25,16.86,16.17,16.70,633800,16.70 +NASDAQ,ROSE,2009-05-05,7.25,7.51,6.95,7.00,344900,7.00 +NASDAQ,ROSE,2009-04-30,7.21,7.55,6.87,7.05,621000,7.05 +NASDAQ,ROSE,2008-06-06,28.80,29.37,28.30,28.31,561200,28.31 +NASDAQ,ROSE,2008-01-04,19.60,20.07,19.51,19.55,376300,19.55 +NASDAQ,ROSE,2008-01-02,19.86,20.17,19.64,19.98,294200,19.98 +NASDAQ,ROSE,2007-11-13,17.84,18.50,17.34,18.45,320100,18.45 +NASDAQ,ROSE,2007-05-15,25.20,25.40,23.79,23.89,682900,23.89 +NASDAQ,ROSE,2007-05-08,22.49,23.38,22.43,23.38,583000,23.38 +NASDAQ,RONC,2009-08-10,0.15,0.15,0.15,0.15,10100,0.15 +NASDAQ,RONC,2009-04-16,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,RONC,2008-12-24,0.26,0.34,0.26,0.34,700,0.34 +NASDAQ,RONC,2008-12-05,0.42,0.42,0.42,0.42,000,0.42 +NASDAQ,RONC,2008-12-01,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,RONC,2008-06-19,1.27,1.47,1.27,1.47,300,1.47 +NASDAQ,RONC,2008-04-25,1.58,1.58,1.58,1.58,400,1.58 +NASDAQ,RONC,2008-03-12,1.82,1.82,1.50,1.50,2200,1.43 +NASDAQ,RONC,2008-01-23,1.42,1.42,1.39,1.42,1800,1.35 +NASDAQ,RONC,2008-01-03,1.53,1.70,1.53,1.70,1200,1.62 +NASDAQ,RONC,2007-09-18,2.05,2.05,1.92,1.92,2000,1.83 +NASDAQ,RONC,2007-08-20,2.06,2.11,2.05,2.11,2800,2.01 +NASDAQ,RONC,2007-05-18,1.64,1.70,1.64,1.70,1900,1.62 +NASDAQ,RONC,2007-05-16,1.61,1.70,1.61,1.70,3400,1.62 +NASDAQ,RONC,2006-09-18,1.78,1.83,1.78,1.83,2700,1.66 +NASDAQ,RONC,2005-06-07,1.86,1.86,1.86,1.86,600,1.61 +NASDAQ,RONC,2005-05-11,2.00,2.12,2.00,2.01,3200,1.73 +NASDAQ,RONC,2005-01-03,1.90,1.90,1.90,1.90,1000,1.55 +NASDAQ,RONC,2004-12-28,1.95,2.00,1.92,2.00,2100,1.63 +NASDAQ,RONC,2004-11-10,1.93,1.93,1.93,1.93,100,1.56 +NASDAQ,RONC,2004-10-12,1.96,1.96,1.96,1.96,000,1.59 +NASDAQ,RONC,2004-01-29,2.56,2.56,2.55,2.55,1000,1.95 +NASDAQ,RONC,2003-09-11,2.40,2.51,2.38,2.45,49200,1.87 +NASDAQ,RONC,2003-08-06,1.84,1.84,1.84,1.84,2100,1.41 +NASDAQ,RONC,2001-12-18,1.68,1.68,1.68,1.68,000,1.17 +NASDAQ,RONC,2001-10-08,1.04,1.04,1.04,1.04,000,0.72 +NASDAQ,RONC,2001-08-27,1.60,1.60,1.60,1.60,000,1.11 +NASDAQ,RONC,2000-04-07,2.50,2.50,2.50,2.50,000,1.73 +NASDAQ,RONC,1999-01-04,2.87,3.00,2.87,3.00,1500,2.08 +NASDAQ,RONC,1998-06-03,3.50,3.50,3.50,3.50,100,2.43 +NASDAQ,RONC,1998-05-19,3.81,3.81,3.12,3.31,11000,2.30 +NASDAQ,RONC,1998-05-11,3.75,3.87,3.75,3.87,25500,2.69 +NASDAQ,RONC,1998-04-06,3.62,4.00,3.62,3.62,3200,2.51 +NASDAQ,RONC,1997-05-01,1.87,1.87,1.87,1.87,100,1.30 +NASDAQ,RONC,1996-10-21,2.37,2.37,2.25,2.25,1600,1.56 +NASDAQ,RBCN,2010-02-02,16.66,17.28,16.32,16.97,168400,16.97 +NASDAQ,RBCN,2009-07-30,10.60,12.59,10.52,11.70,321700,11.70 +NASDAQ,RBCN,2009-03-31,5.27,5.52,4.92,5.31,104500,5.31 +NASDAQ,RBCN,2009-02-02,5.63,6.25,5.52,6.18,104100,6.18 +NASDAQ,RBCN,2009-01-13,5.04,5.43,5.04,5.25,66200,5.25 +NASDAQ,RBCN,2008-10-27,6.37,6.39,4.92,4.92,96800,4.92 +NASDAQ,RBCN,2008-09-17,7.70,7.70,6.50,6.71,531500,6.71 +NASDAQ,RBCN,2008-09-11,7.72,7.72,6.50,7.44,780600,7.44 +NASDAQ,RBCN,2008-09-02,12.46,13.40,11.90,12.10,118700,12.10 +NASDAQ,RBCN,2008-02-29,28.92,30.43,28.45,29.41,181500,29.41 +NASDAQ,RVBD,2010-02-02,23.33,23.92,23.22,23.72,1854500,23.72 +NASDAQ,RVBD,2010-01-27,23.43,24.00,23.42,23.98,612400,23.98 +NASDAQ,RVBD,2009-12-09,19.91,20.28,19.62,20.20,1409400,20.20 +NASDAQ,RVBD,2009-04-27,17.56,18.21,17.55,18.10,1889400,18.10 +NASDAQ,RVBD,2007-11-21,26.24,26.74,25.74,25.80,1706300,25.80 +NASDAQ,REVU,2009-11-30,4.18,4.18,3.83,3.88,141500,3.88 +NASDAQ,REVU,2009-01-28,5.23,5.23,4.96,5.05,18900,5.05 +NASDAQ,REVU,2009-01-14,5.28,5.29,5.01,5.07,39300,5.07 +NASDAQ,REVU,2008-05-14,7.99,8.00,7.88,7.92,70400,7.92 +NASDAQ,REVU,2008-01-30,7.70,7.88,7.62,7.63,13100,7.63 +NASDAQ,REVU,2007-04-12,5.91,6.00,5.79,5.97,279100,5.97 +NASDAQ,REVU,2006-07-06,5.32,5.37,5.30,5.37,11700,5.37 +NASDAQ,REVU,2006-03-30,5.65,5.71,5.64,5.67,149400,5.67 +NASDAQ,REVU,2006-02-15,5.29,5.35,5.26,5.35,23100,5.35 +NASDAQ,REVU,2005-02-24,5.25,5.37,5.25,5.33,84900,5.33 +NASDAQ,REVU,2004-08-25,7.30,7.33,7.06,7.33,17000,7.33 +NASDAQ,REVU,2004-05-04,8.55,8.56,8.10,8.26,39200,8.26 +NASDAQ,REVU,2003-09-09,7.20,7.25,7.05,7.15,14700,7.15 +NASDAQ,REVU,2003-08-01,7.15,7.24,7.12,7.16,21700,7.16 +NASDAQ,REVU,2002-11-22,5.07,5.24,5.07,5.20,11600,5.20 +NASDAQ,REVU,2002-11-18,4.92,5.10,4.91,4.91,8700,4.91 +NASDAQ,REVU,2002-07-19,7.88,8.13,7.33,7.34,313600,7.34 +NASDAQ,REVU,2001-12-24,6.29,6.65,6.25,6.45,339100,6.45 +NASDAQ,REVU,2001-12-04,6.30,6.30,6.15,6.18,9200,6.18 +NASDAQ,REVU,2001-07-17,9.49,9.49,9.05,9.44,69700,9.44 +NASDAQ,RITT,2010-01-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RITT,2009-06-30,0.40,0.40,0.40,0.40,000,3.20 +NASDAQ,RITT,2009-04-14,0.42,0.42,0.42,0.42,000,3.36 +NASDAQ,RITT,2008-12-26,0.62,0.83,0.62,0.80,5300,6.40 +NASDAQ,RITT,2008-02-14,0.52,0.56,0.52,0.54,7300,4.32 +NASDAQ,RITT,2007-11-09,0.71,0.74,0.67,0.74,200,5.92 +NASDAQ,RITT,2007-05-18,1.33,1.45,1.33,1.45,1400,11.60 +NASDAQ,RITT,2007-02-28,1.42,1.55,1.42,1.50,9400,12.00 +NASDAQ,RITT,2006-11-07,1.18,1.19,1.16,1.18,1900,9.44 +NASDAQ,RITT,2006-08-02,1.19,1.20,1.19,1.20,200,9.60 +NASDAQ,RITT,2006-07-31,1.12,1.15,1.10,1.10,600,8.80 +NASDAQ,RITT,2006-04-19,1.76,1.76,1.75,1.76,1300,14.08 +NASDAQ,RITT,2005-09-23,2.55,2.90,2.52,2.80,5000,22.40 +NASDAQ,RITT,2005-06-13,2.74,2.74,2.60,2.71,100,21.68 +NASDAQ,RITT,2005-03-07,3.14,3.15,3.02,3.08,7400,24.64 +NASDAQ,RITT,2005-02-04,3.60,3.60,3.05,3.05,15800,24.40 +NASDAQ,RITT,2004-11-30,1.95,1.95,1.80,1.85,2800,14.80 +NASDAQ,RITT,2003-01-30,0.72,0.72,0.67,0.70,300,5.60 +NASDAQ,RITT,2003-01-09,0.71,0.72,0.71,0.71,400,5.68 +NASDAQ,RITT,2002-06-21,1.73,1.73,1.51,1.60,2100,12.80 +NASDAQ,RITT,2002-03-12,2.83,3.22,2.82,3.22,1000,25.76 +NASDAQ,RITT,2001-09-19,2.42,2.43,2.25,2.25,1100,18.00 +NASDAQ,RITT,2001-05-22,4.54,4.60,4.33,4.50,3600,36.00 +NASDAQ,RITT,2001-04-25,5.25,5.76,5.20,5.35,400,42.80 +NASDAQ,RITT,2001-03-09,6.19,6.38,6.19,6.38,100,51.00 +NASDAQ,RITT,1999-12-31,7.84,8.25,7.84,8.00,7700,64.00 +NASDAQ,RITT,1999-12-14,6.81,7.06,6.62,6.62,19900,53.00 +NASDAQ,RITT,1999-06-04,1.75,1.75,1.69,1.69,700,13.50 +NASDAQ,RITT,1999-02-08,1.88,1.88,1.72,1.75,8800,14.00 +NASDAQ,RITT,1998-10-14,1.88,1.97,1.81,1.88,1400,15.00 +NASDAQ,RITT,1998-07-23,10.00,10.25,10.00,10.00,200,80.00 +NASDAQ,RITT,1998-01-26,9.00,9.25,8.81,9.00,4400,72.00 +NASDAQ,RITT,1997-10-09,12.25,13.25,12.25,13.00,28900,104.00 +NASDAQ,RITT,1997-08-25,9.25,9.25,9.00,9.00,2300,72.00 +NASDAQ,REED,2009-06-17,2.10,2.10,1.99,2.00,5800,2.00 +NASDAQ,REED,2008-07-17,2.11,2.24,2.11,2.24,1200,2.24 +NASDAQ,REED,2007-12-11,7.20,7.20,6.50,6.55,13800,6.55 +NASDAQ,REED,2007-11-01,7.00,7.00,6.90,7.00,4400,7.00 +NASDAQ,ROFO,2009-06-23,0.30,0.30,0.25,0.28,25400,0.28 +NASDAQ,ROFO,2009-06-01,0.29,0.29,0.26,0.27,14700,0.27 +NASDAQ,ROFO,2009-04-15,0.23,0.57,0.23,0.50,95100,0.50 +NASDAQ,ROFO,2008-09-12,1.06,1.11,1.06,1.06,1500,1.06 +NASDAQ,ROFO,2007-08-27,1.84,1.96,1.84,1.85,9100,1.85 +NASDAQ,ROFO,2007-05-25,2.37,2.45,2.20,2.45,10700,2.45 +NASDAQ,ROFO,2005-05-23,2.67,2.68,2.59,2.59,900,2.59 +NASDAQ,ROFO,2004-12-31,2.02,2.13,1.95,2.02,68800,2.02 +NASDAQ,ROFO,2004-12-15,2.11,2.11,1.88,2.04,59500,2.04 +NASDAQ,ROFO,2004-10-22,3.75,3.75,3.71,3.75,1100,3.75 +NASDAQ,ROFO,2004-05-24,4.90,4.90,4.43,4.69,13300,4.69 +NASDAQ,ROFO,2003-04-30,5.83,5.83,5.65,5.65,10700,5.65 +NASDAQ,ROFO,2002-08-07,9.19,9.19,8.91,9.09,700,9.09 +NASDAQ,ROFO,2001-09-27,6.54,6.87,6.54,6.82,11400,6.82 +NASDAQ,ROFO,2001-07-17,6.98,7.10,6.90,7.09,7700,7.09 +NASDAQ,ROFO,2000-10-10,5.45,5.56,5.45,5.50,35100,5.50 +NASDAQ,ROFO,2000-09-15,6.50,6.50,6.44,6.44,4700,6.44 +NASDAQ,ROFO,2000-08-10,5.88,6.06,5.88,6.00,39700,6.00 +NASDAQ,ROCM,2010-02-05,11.57,11.70,11.46,11.64,18200,11.64 +NASDAQ,ROCM,2008-07-18,10.62,10.93,10.60,10.77,12800,10.77 +NASDAQ,ROCM,2008-05-22,12.01,12.29,11.74,11.77,74100,11.77 +NASDAQ,ROCM,2008-02-22,10.28,10.67,10.11,10.32,148600,10.32 +NASDAQ,ROCM,2008-02-12,10.69,11.05,10.63,10.89,104200,10.89 +NASDAQ,ROCM,2008-01-29,14.47,14.47,13.25,13.42,172300,13.42 +NASDAQ,ROCM,2007-03-20,20.90,21.50,20.48,20.54,1018600,20.54 +NASDAQ,ROCM,2005-12-09,9.40,9.74,9.38,9.63,42800,4.82 +NASDAQ,ROCM,2005-08-31,8.90,9.10,8.90,9.10,5200,4.55 +NASDAQ,ROCM,2005-06-23,9.80,9.88,9.80,9.88,1000,4.94 +NASDAQ,ROCM,2002-06-06,5.90,6.00,5.90,6.00,7000,3.00 +NASDAQ,ROCM,2002-04-08,4.85,4.85,4.85,4.85,3600,2.42 +NASDAQ,ROCM,2001-11-23,6.00,6.00,6.00,6.00,000,3.00 +NASDAQ,ROCM,2001-04-30,5.22,5.50,5.17,5.50,4000,2.75 +NASDAQ,ROCM,2000-03-01,10.56,11.50,10.56,11.50,5800,5.75 +NASDAQ,ROCM,2000-01-05,7.12,7.56,7.12,7.25,7400,3.63 +NASDAQ,ROCM,1999-08-20,10.25,10.25,10.00,10.12,3400,5.06 +NASDAQ,ROCM,1999-05-26,10.75,11.75,10.50,10.75,63800,5.38 +NASDAQ,ROCM,1999-02-02,10.69,10.88,10.50,10.62,14000,5.31 +NASDAQ,ROCM,1998-12-24,13.38,13.38,13.38,13.38,200,6.69 +NASDAQ,ROCM,1998-10-29,12.88,12.88,12.50,12.50,5800,6.25 +NASDAQ,ROCM,1998-03-24,14.12,14.12,13.88,14.12,4600,7.06 +NASDAQ,ROCM,1997-09-15,18.00,18.00,17.12,17.12,57800,8.56 +NASDAQ,ROCM,1997-08-04,14.50,14.50,13.75,13.75,12000,6.88 +NASDAQ,ROCM,1996-12-26,18.00,18.00,18.00,18.00,1800,9.00 +NASDAQ,ROCM,1995-12-21,13.00,13.00,12.50,13.00,18400,6.50 +NASDAQ,REXMY,2009-06-24,23.40,23.50,22.76,22.95,13600,22.95 +NASDAQ,REXMY,2009-05-14,22.11,22.39,22.03,22.12,1500,21.31 +NASDAQ,REXMY,2009-04-02,20.75,21.00,20.65,20.65,5300,19.89 +NASDAQ,REXMY,2009-01-12,26.10,26.10,25.41,25.80,9200,24.86 +NASDAQ,REXMY,2008-03-03,43.46,44.24,43.46,43.46,2400,39.85 +NASDAQ,REXMY,2008-02-12,40.20,40.85,40.20,40.20,13200,36.86 +NASDAQ,REXMY,2007-11-16,50.10,50.32,49.50,50.14,5000,45.98 +NASDAQ,REXMY,2007-07-26,50.25,52.11,48.91,52.11,13000,47.06 +NASDAQ,REXMY,2007-02-15,53.73,53.80,53.55,53.55,4800,47.39 +NASDAQ,REXMY,2007-02-02,53.77,54.04,53.70,54.04,500,47.82 +NASDAQ,REXMY,2006-08-11,47.74,48.37,47.74,47.92,2200,41.82 +NASDAQ,REXMY,2005-12-01,44.85,44.85,44.13,44.52,1000,38.15 +NASDAQ,REXMY,2004-11-26,44.25,44.72,44.25,44.66,2500,36.86 +NASDAQ,REXMY,2004-11-16,42.91,43.28,42.85,43.28,16700,35.73 +NASDAQ,REXMY,2004-08-17,38.00,38.89,37.40,37.44,5200,30.40 +NASDAQ,REXMY,2004-06-24,40.65,42.00,40.41,41.71,4000,33.87 +NASDAQ,REXMY,2004-03-24,40.46,41.25,40.03,40.59,7800,32.24 +NASDAQ,REXMY,2003-06-11,32.00,32.00,32.00,32.00,500,23.47 +NASDAQ,REXMY,2001-03-22,3.50,3.50,3.50,3.50,300,11.25 +NASDAQ,REXMY,1999-11-29,4.38,4.38,4.38,4.38,000,12.97 +NASDAQ,REXMY,1999-10-14,4.25,4.25,4.25,4.25,000,12.58 +NASDAQ,REXMY,1999-07-27,4.75,4.75,4.75,4.75,000,13.87 +NASDAQ,REXMY,1997-10-06,5.63,5.63,5.63,5.63,300,19.99 +NASDAQ,REXMY,1997-09-30,5.88,5.88,5.50,5.75,1400,20.41 +NASDAQ,REXMY,1997-08-28,4.88,4.88,4.88,4.88,000,17.33 +NASDAQ,REXMY,1997-08-13,4.50,4.50,4.50,4.50,000,15.83 +NASDAQ,REXMY,1997-05-13,5.13,5.13,5.13,5.13,000,18.04 +NASDAQ,REXMY,1997-03-04,5.38,5.63,5.38,5.63,600,19.80 +NASDAQ,REXMY,1996-12-23,5.50,5.50,5.50,5.50,000,19.34 +NASDAQ,REXMY,1996-09-09,5.88,5.88,5.88,5.88,100,20.49 +NASDAQ,REXMY,1994-07-20,6.88,6.88,6.88,6.88,000,23.17 +NASDAQ,REXMY,1994-05-09,7.00,7.00,7.00,7.00,300,23.58 +NASDAQ,REXMY,1993-04-05,7.38,7.38,7.38,7.38,1600,24.35 +NASDAQ,REXMY,1993-01-29,7.38,7.38,7.13,7.13,100,23.09 +NASDAQ,REXMY,1992-07-23,14.38,14.38,14.38,14.38,000,22.90 +NASDAQ,REXMY,1992-03-13,13.63,13.63,13.38,13.38,1000,21.31 +NASDAQ,REXMY,1991-07-24,11.25,11.25,11.00,11.00,000,17.52 +NASDAQ,REXMY,1991-04-15,11.13,11.13,10.88,10.88,000,17.15 +NASDAQ,REXMY,1990-08-01,9.75,9.75,9.50,9.50,000,14.97 +NASDAQ,REXMY,1990-06-25,9.25,9.25,8.88,8.88,600,14.00 +NASDAQ,REXMY,1990-05-03,7.75,7.75,7.50,7.50,000,11.82 +NASDAQ,REXMY,1990-03-27,7.50,7.50,7.13,7.13,1500,11.24 +NASDAQ,REXMY,1990-01-22,7.75,7.75,7.50,7.50,000,11.82 +NASDAQ,REXMY,1989-11-28,6.50,6.50,6.25,6.25,000,9.85 +NASDAQ,REXMY,1989-02-06,8.06,8.06,7.88,7.88,100,12.30 +NASDAQ,REXMY,1989-01-11,7.50,7.50,7.31,7.31,000,11.41 +NASDAQ,REXMY,1988-11-17,8.00,8.00,7.88,7.88,000,12.30 +NASDAQ,REXMY,1988-04-20,7.50,7.50,7.25,7.25,000,11.32 +NASDAQ,RBI,2009-07-02,8.66,8.66,8.05,8.15,31900,8.09 +NASDAQ,RBI,2008-07-16,10.06,10.33,10.05,10.33,9100,10.14 +NASDAQ,RBI,2007-01-30,8.91,8.99,8.77,8.90,9000,8.60 +NASDAQ,RBI,2006-10-17,9.28,9.84,9.25,9.70,115500,9.35 +NASDAQ,RBI,2004-11-19,12.45,12.50,12.30,12.40,39300,11.73 +NASDAQ,RBI,2004-09-01,9.28,9.28,8.63,8.66,78800,8.17 +NASDAQ,RBI,2004-08-03,9.54,9.94,9.50,9.92,17000,9.36 +NASDAQ,RBI,2004-07-28,9.63,9.97,9.38,9.97,25700,9.40 +NASDAQ,RBI,2004-02-11,10.05,10.10,10.00,10.01,48000,9.40 +NASDAQ,RBI,2004-01-06,9.35,9.52,9.30,9.35,38500,8.78 +NASDAQ,RBI,2003-06-10,5.98,6.00,5.98,6.00,2300,5.58 +NASDAQ,RBI,2003-03-26,4.40,4.40,4.40,4.40,1200,4.07 +NASDAQ,RBI,2003-03-20,4.40,4.40,4.40,4.40,000,4.07 +NASDAQ,RBI,2002-08-22,5.90,6.00,5.90,6.00,3200,5.52 +NASDAQ,RBI,2002-01-17,5.54,5.55,5.54,5.55,2000,5.10 +NASDAQ,RBI,2001-08-02,4.10,4.10,4.10,4.10,300,3.77 +NASDAQ,RBI,2001-07-23,4.00,4.00,3.88,4.00,1300,3.68 +NASDAQ,RBI,2001-03-06,4.00,4.00,3.90,3.90,1000,3.59 +NASDAQ,RGCI,2010-01-25,0.13,0.13,0.13,0.13,31200,0.13 +NASDAQ,RGCI,2009-12-07,0.26,0.29,0.25,0.27,258000,0.27 +NASDAQ,RGCI,2009-11-18,0.37,0.38,0.35,0.35,62500,0.35 +NASDAQ,RGCI,2009-06-17,0.20,0.23,0.20,0.21,29000,0.21 +NASDAQ,RGCI,2009-01-09,0.14,0.18,0.14,0.17,101000,0.17 +NASDAQ,RGCI,2008-07-17,0.89,1.08,0.80,1.08,19900,1.08 +NASDAQ,RGCI,2008-02-15,1.19,1.20,0.90,1.16,14900,1.16 +NASDAQ,RGCI,2007-02-22,2.99,3.00,2.97,3.00,209500,3.00 +NASDAQ,RGCI,2006-09-26,3.89,3.89,3.85,3.88,3800,3.88 +NASDAQ,RGCI,2006-08-11,4.01,4.11,3.95,4.11,8700,4.11 +NASDAQ,RGCI,2005-08-09,5.62,5.70,5.52,5.59,42200,5.59 +NASDAQ,RGCI,2005-03-21,5.30,5.30,5.18,5.24,30300,5.24 +NASDAQ,RGCI,2005-03-16,5.20,5.27,5.16,5.16,36300,5.16 +NASDAQ,RGCI,2005-01-06,5.25,5.52,5.15,5.46,87200,5.46 +NASDAQ,RGCI,2004-08-13,5.89,5.98,5.75,5.85,28500,5.85 +NASDAQ,RGCI,2002-11-07,6.66,6.71,6.45,6.45,132200,6.45 +NASDAQ,RGCI,2001-03-05,8.88,9.25,8.63,8.84,38700,8.84 +NASDAQ,RGCI,2000-09-14,6.34,6.56,6.25,6.50,26600,6.50 +NASDAQ,RGCI,2000-07-27,6.63,7.00,6.38,6.69,31900,6.69 +NASDAQ,RGCI,2000-07-17,7.13,8.00,7.00,7.56,289600,7.56 +NASDAQ,RDI,2009-08-04,4.20,4.64,4.20,4.31,26400,4.31 +NASDAQ,RDI,2009-07-06,4.40,4.46,4.18,4.21,90700,4.21 +NASDAQ,RDI,2009-05-29,4.06,4.15,4.00,4.00,23400,4.00 +NASDAQ,RDI,2008-12-04,4.25,4.25,4.25,4.25,400,4.25 +NASDAQ,RDI,2008-08-21,7.66,7.66,7.66,7.66,500,7.66 +NASDAQ,RDI,2008-03-13,9.70,9.70,9.70,9.70,500,9.70 +NASDAQ,RDI,2007-12-27,10.20,10.24,10.19,10.22,2100,10.22 +NASDAQ,RDI,2007-11-23,9.83,9.90,9.83,9.90,2000,9.90 +NASDAQ,RDI,2007-07-31,10.25,10.35,10.25,10.35,3500,10.35 +NASDAQ,RDI,2007-04-24,8.51,8.51,8.48,8.48,1900,8.48 +NASDAQ,RDI,2007-03-29,8.54,8.64,8.46,8.46,8700,8.46 +NASDAQ,RDI,2007-01-18,8.32,8.44,8.32,8.44,8700,8.44 +NASDAQ,RDI,2005-11-09,7.85,7.85,7.85,7.85,6000,7.85 +NASDAQ,RDI,2005-06-01,6.61,7.09,6.60,6.90,21700,6.90 +NASDAQ,RDI,2004-11-04,8.08,8.26,8.08,8.15,6400,8.15 +NASDAQ,RDI,2004-10-12,7.85,8.09,7.85,8.05,2200,8.05 +NASDAQ,RDI,2004-03-04,5.95,6.19,5.95,6.19,9800,6.19 +NASDAQ,RDI,2004-02-13,6.15,6.15,6.01,6.01,4500,6.01 +NASDAQ,RDI,2003-11-12,5.85,6.30,5.67,6.30,5400,6.30 +NASDAQ,RDI,2003-08-01,5.71,5.80,5.17,5.30,6500,5.30 +NASDAQ,RDI,2003-06-09,5.45,5.60,5.21,5.50,23000,5.50 +NASDAQ,RDI,2003-05-09,4.44,4.44,4.44,4.44,8000,4.44 +NASDAQ,RDI,2003-02-20,4.05,4.15,4.05,4.15,3300,4.15 +NASDAQ,RDI,2002-10-07,3.50,3.50,3.40,3.45,2700,3.45 +NASDAQ,RDI,2001-08-17,1.73,1.73,1.73,1.73,000,1.73 +NASDAQ,RDI,2001-06-15,1.36,1.36,1.36,1.36,000,1.36 +NASDAQ,RDI,2000-09-25,2.88,2.88,2.88,2.88,000,2.88 +NASDAQ,RDI,2000-08-25,3.38,3.38,3.25,3.25,17000,3.25 +NASDAQ,RDI,2000-02-25,2.38,2.62,2.38,2.50,23000,2.50 +NASDAQ,RDI,1999-12-13,3.00,3.00,2.87,2.94,4900,2.94 +NASDAQ,RDI,1998-05-15,4.94,5.00,4.94,5.00,5400,5.00 +NASDAQ,RDI,1998-03-10,4.63,4.63,4.44,4.44,6400,4.44 +NASDAQ,RDI,1997-12-15,4.19,4.37,4.19,4.25,14300,4.25 +NASDAQ,RDI,1997-10-21,3.94,4.00,3.94,4.00,1700,4.00 +NASDAQ,RDI,1997-07-17,3.00,3.25,3.00,3.19,31900,3.19 +NASDAQ,RDI,1997-04-02,3.00,3.13,3.00,3.13,30900,3.13 +NASDAQ,RDI,1997-02-10,2.87,2.87,2.87,2.87,69700,2.87 +NASDAQ,RDI,1997-01-30,2.87,2.87,2.87,2.87,12000,2.87 +NASDAQ,RDI,1996-11-29,2.69,2.75,2.69,2.69,15600,2.69 +NASDAQ,RDI,1996-11-27,2.62,2.62,2.62,2.62,16000,2.62 +NASDAQ,RDI,1996-03-15,2.31,2.31,2.31,2.31,5200,2.31 +NASDAQ,RDI,1994-07-21,5.38,5.38,5.38,5.38,1000,5.38 +NASDAQ,RDI,1994-05-11,5.62,5.62,5.25,5.25,18500,5.25 +NASDAQ,RDI,1993-12-02,12.50,12.50,12.00,12.00,15900,12.00 +NASDAQ,RDI,1993-10-13,18.25,18.25,17.25,17.62,19200,17.62 +NASDAQ,RDI,1993-09-10,16.25,16.63,16.25,16.63,15700,16.63 +NASDAQ,RDI,1993-01-21,21.38,21.50,21.38,21.50,3200,14.33 +NASDAQ,REXX,2009-04-16,3.00,3.57,2.96,3.45,962200,3.45 +NASDAQ,REXX,2009-03-04,1.16,1.27,1.02,1.10,707400,1.10 +NASDAQ,REXX,2009-02-27,1.50,1.53,1.47,1.47,116100,1.47 +NASDAQ,REXX,2008-02-04,11.69,12.12,11.31,12.01,135200,12.01 +NASDAQ,REXX,2008-01-18,10.18,10.91,9.69,10.57,358700,10.57 +NASDAQ,REXX,2008-01-11,12.70,12.84,11.94,11.97,215200,11.97 +NASDAQ,REXX,2007-08-06,10.26,10.26,10.00,10.00,91900,10.00 +NASDAQ,RIGL,2009-12-15,8.57,8.94,8.46,8.82,367900,8.82 +NASDAQ,RIGL,2008-12-03,6.35,6.84,6.09,6.46,435500,6.46 +NASDAQ,RIGL,2008-10-16,16.54,17.69,16.02,16.67,598800,16.67 +NASDAQ,RIGL,2008-08-04,25.53,25.53,24.60,25.09,264000,25.09 +NASDAQ,RIGL,2008-05-29,21.87,23.67,21.87,23.10,699000,23.10 +NASDAQ,RIGL,2008-04-24,20.36,21.42,19.81,21.24,791700,21.24 +NASDAQ,RIGL,2008-04-15,18.15,18.15,17.36,17.60,656400,17.60 +NASDAQ,RIGL,2007-11-01,10.53,10.79,10.06,10.73,280300,10.73 +NASDAQ,RIGL,2007-02-01,11.44,11.66,11.37,11.48,178300,11.48 +NASDAQ,RIGL,2006-11-03,11.18,11.18,10.76,11.02,84600,11.02 +NASDAQ,RIGL,2006-05-08,10.59,11.03,10.48,10.94,297000,10.94 +NASDAQ,RIGL,2005-11-28,22.00,22.00,20.69,20.79,880200,20.79 +NASDAQ,RIGL,2005-04-08,15.50,16.22,15.47,15.54,216200,15.54 +NASDAQ,RIGL,2004-11-17,28.37,28.60,27.96,28.00,218800,28.00 +NASDAQ,RIGL,2004-05-20,17.92,18.00,17.03,17.09,355500,17.09 +NASDAQ,RIGL,2004-05-11,20.68,21.09,20.29,20.42,57600,20.42 +NASDAQ,RIGL,2004-02-09,22.42,23.40,22.42,23.00,25100,23.00 +NASDAQ,RIGL,2004-01-23,22.80,23.43,22.49,23.00,25100,23.00 +NASDAQ,RIGL,2003-09-17,13.44,15.00,13.35,13.95,115700,13.95 +NASDAQ,RIGL,2003-04-10,0.78,0.78,0.70,0.70,33700,6.30 +NASDAQ,RIGL,2002-07-26,2.34,2.36,2.01,2.24,7600,20.16 +NASDAQ,RIGL,2001-10-24,5.51,5.60,5.50,5.60,3500,50.40 +NASDAQ,RIGL,2001-07-12,7.89,8.40,7.79,8.40,111000,75.60 +NASDAQ,RIGL,2001-02-22,5.87,5.94,4.50,4.50,277100,40.50 +NASDAQ,RSTI,2009-06-08,23.36,23.46,22.63,23.05,158700,23.05 +NASDAQ,RSTI,2009-03-10,12.96,13.65,12.96,13.47,259100,13.47 +NASDAQ,RSTI,2008-12-10,23.71,24.74,23.54,24.53,189200,24.53 +NASDAQ,RSTI,2008-03-05,40.42,41.21,40.15,41.05,297400,41.05 +NASDAQ,RSTI,2007-06-20,68.34,68.94,67.09,67.20,125000,33.60 +NASDAQ,RSTI,2006-11-15,59.88,60.84,59.67,60.47,418800,30.24 +NASDAQ,RSTI,2006-08-24,52.50,53.07,51.77,52.10,171800,26.05 +NASDAQ,RSTI,2006-04-13,54.29,55.50,53.90,55.37,74800,27.68 +NASDAQ,RSTI,2006-03-14,51.20,52.44,50.80,52.27,126400,26.14 +NASDAQ,RSTI,2005-12-22,44.93,45.44,44.92,45.40,87200,22.70 +NASDAQ,RSTI,2005-11-21,42.34,42.34,41.78,41.98,188400,20.99 +NASDAQ,RSTI,2005-10-05,37.97,38.30,36.07,36.11,199800,18.06 +NASDAQ,RSTI,2005-08-24,33.37,34.35,33.35,33.87,200400,16.93 +NASDAQ,RSTI,2004-12-28,41.05,42.60,41.05,42.57,336000,21.28 +NASDAQ,RSTI,2004-12-13,38.08,38.50,37.44,38.31,382000,19.16 +NASDAQ,RSTI,2004-10-05,31.98,31.98,31.35,31.65,156200,15.82 +NASDAQ,RSTI,2003-05-12,14.55,15.00,14.14,14.90,384600,7.45 +NASDAQ,RSTI,2002-05-22,10.28,10.50,10.28,10.50,11000,5.25 +NASDAQ,RSTI,2001-12-04,8.94,8.94,8.94,8.94,000,4.47 +NASDAQ,RSTI,2001-03-02,9.50,9.50,9.12,9.12,600,4.56 +NASDAQ,RSTI,2001-02-23,9.14,9.50,9.12,9.50,51000,4.75 +NASDAQ,RSTI,2001-02-15,10.50,10.50,10.38,10.50,20200,5.25 +NASDAQ,RSTI,2001-02-02,10.50,10.50,10.00,10.00,20200,5.00 +NASDAQ,RSTI,2000-10-16,9.69,10.12,9.50,10.00,69400,5.00 +NASDAQ,RSTI,1999-12-27,6.62,7.12,6.62,6.88,19600,3.44 +NASDAQ,RSTI,1999-11-02,7.50,7.50,7.37,7.50,89000,3.75 +NASDAQ,RSTI,1999-09-17,6.19,6.62,6.19,6.62,192400,3.31 +NASDAQ,RSTI,1999-08-09,7.00,7.00,6.75,7.00,8000,3.50 +NASDAQ,RSTI,1999-07-20,7.25,7.25,6.94,6.94,26400,3.47 +NASDAQ,RSTI,1999-07-07,7.41,7.44,7.25,7.31,66800,3.66 +NASDAQ,RSTI,1999-01-14,8.88,9.00,8.88,9.00,11600,4.50 +NASDAQ,RSTI,1998-12-01,9.94,10.00,9.94,9.94,22200,4.97 +NASDAQ,RSTI,1998-09-25,10.00,10.06,10.00,10.06,4000,5.03 +NASDAQ,RSTI,1998-07-13,15.00,15.00,13.12,13.94,301200,6.97 +NASDAQ,RSTI,1998-05-11,21.75,21.75,21.50,21.50,352400,10.75 +NASDAQ,RSTI,1997-09-05,17.25,17.25,17.25,17.25,1000,8.62 +NASDAQ,RSTI,1997-01-17,12.38,12.75,12.38,12.75,103000,6.38 +NASDAQ,RSTI,1996-10-07,14.12,14.38,13.25,13.88,2796200,6.94 +NASDAQ,RIVR,2010-02-08,13.35,13.35,13.35,13.35,000,13.35 +NASDAQ,RIVR,2009-06-11,11.59,11.59,11.59,11.59,000,11.02 +NASDAQ,RIVR,2009-05-07,14.17,14.17,14.17,14.17,000,13.48 +NASDAQ,RIVR,2008-02-26,17.00,17.00,17.00,17.00,000,14.99 +NASDAQ,RIVR,2006-03-29,18.42,19.17,18.18,18.44,11500,15.03 +NASDAQ,RIVR,2006-03-10,18.00,18.00,18.00,18.00,200,14.52 +NASDAQ,RIVR,2006-02-27,19.39,19.39,18.77,18.77,300,15.14 +NASDAQ,RIVR,2005-09-20,20.16,20.16,20.16,20.16,000,15.94 +NASDAQ,RIVR,2005-07-18,20.20,20.25,20.20,20.20,1200,15.97 +NASDAQ,RIVR,2005-05-17,20.00,20.00,19.07,19.51,2500,15.29 +NASDAQ,RIVR,2005-03-15,19.99,20.25,19.99,20.25,2700,15.73 +NASDAQ,RIVR,2004-10-28,21.10,21.10,21.10,21.10,000,16.25 +NASDAQ,RIVR,2004-07-26,22.25,22.50,22.25,22.25,9200,17.00 +NASDAQ,RIVR,2004-06-02,22.95,22.95,22.95,22.95,1500,17.39 +NASDAQ,RIVR,2003-09-19,39.51,39.51,39.51,39.51,000,14.71 +NASDAQ,RIVR,2003-09-02,40.00,40.00,40.00,40.00,800,14.89 +NASDAQ,RIVR,2003-08-21,38.10,38.95,38.10,38.95,2400,14.50 +NASDAQ,RIVR,2002-12-06,28.60,29.66,28.35,29.15,4800,10.59 +NASDAQ,RIVR,2002-11-25,31.49,31.49,29.62,30.46,6600,11.07 +NASDAQ,RIVR,2001-12-07,20.00,20.00,20.00,20.00,000,7.06 +NASDAQ,RIVR,2001-12-05,20.00,20.10,20.00,20.00,7400,7.06 +NASDAQ,RIVR,2001-04-03,16.81,16.81,16.81,16.81,7200,5.86 +NASDAQ,RIVR,2000-04-17,10.63,10.63,10.63,10.63,000,3.61 +NASDAQ,RIVR,2000-02-10,12.00,12.25,12.00,12.25,2200,4.14 +NASDAQ,RIVR,1999-11-22,12.00,12.00,12.00,12.00,000,4.03 +NASDAQ,RIVR,1999-10-18,12.00,12.00,12.00,12.00,000,4.03 +NASDAQ,RIVR,1999-09-07,13.63,13.63,13.63,13.63,000,4.56 +NASDAQ,RIVR,1999-07-19,14.38,14.38,14.38,14.38,000,4.81 +NASDAQ,RIVR,1998-04-02,19.75,19.75,19.75,19.75,000,6.47 +NASDAQ,RIVR,1997-10-24,17.25,17.25,17.25,17.25,2200,5.62 +NASDAQ,RIVR,1997-05-16,14.50,14.50,14.25,14.25,13200,4.63 +NASDAQ,RCON,2009-11-17,7.00,7.00,6.86,7.00,21000,7.00 +NASDAQ,RPTP,2009-12-18,1.95,1.95,1.81,1.88,539600,1.88 +NASDAQ,RPTP,2009-12-17,2.55,2.67,2.44,2.45,164600,2.45 +NASDAQ,RPTP,2008-08-08,0.92,0.92,0.86,0.91,8400,0.91 +NASDAQ,RPTP,2008-06-16,1.48,1.49,1.45,1.49,7000,1.49 +NASDAQ,RPTP,2008-03-19,1.33,1.42,1.33,1.36,13900,1.36 +NASDAQ,RPTP,2007-06-06,7.25,7.34,7.21,7.31,16300,7.31 +NASDAQ,RPTP,2007-03-01,7.51,7.84,7.48,7.62,9900,7.62 +NASDAQ,RPTP,2007-01-22,7.25,7.30,7.19,7.30,28800,7.30 +NASDAQ,RPTP,2006-09-19,0.97,0.98,0.90,0.94,11400,7.52 +NASDAQ,RPTP,2006-02-03,0.91,0.93,0.89,0.91,22800,7.28 +NASDAQ,RPTP,2006-01-31,0.92,0.95,0.87,0.88,129400,7.04 +NASDAQ,RPTP,2005-04-21,1.16,1.21,1.13,1.20,70100,9.60 +NASDAQ,RPTP,2004-12-22,6.45,6.49,6.21,6.21,76900,49.68 +NASDAQ,RPTP,2004-08-10,3.75,3.75,3.37,3.49,89700,27.92 +NASDAQ,RPTP,2004-02-23,7.38,7.45,7.21,7.31,95100,58.48 +NASDAQ,RPTP,2002-12-18,0.75,0.75,0.68,0.70,4900,5.60 +NASDAQ,RPTP,2002-11-22,0.93,0.93,0.90,0.91,600,7.28 +NASDAQ,RPTP,2002-09-10,1.24,1.24,0.90,0.99,2200,7.92 +NASDAQ,RPTP,2002-02-15,3.02,3.10,3.01,3.10,400,24.80 +NASDAQ,RPTP,2001-09-27,3.05,3.10,2.85,3.00,2500,24.00 +NASDAQ,RPTP,2000-09-29,10.84,14.44,10.84,13.88,16200,111.04 +NASDAQ,RPTP,2000-08-17,9.75,9.75,9.13,9.50,1700,76.00 +NASDAQ,RPTP,2000-08-15,10.08,10.08,9.13,9.19,2400,73.52 +NASDAQ,RPTP,2000-02-18,11.00,11.25,11.00,11.13,1600,89.04 +NASDAQ,RPTP,1999-08-24,7.50,8.00,7.50,8.00,000,64.00 +NASDAQ,RPTP,1999-03-23,11.00,11.00,11.00,11.00,000,88.00 +NASDAQ,RBNF,2009-08-19,7.25,7.25,7.20,7.20,700,7.11 +NASDAQ,RBNF,2008-10-17,8.27,9.00,8.27,8.93,1700,8.44 +NASDAQ,RBNF,2007-09-27,12.52,12.52,12.52,12.52,000,11.47 +NASDAQ,RBNF,2007-01-30,10.90,10.93,10.89,10.92,900,9.85 +NASDAQ,RBNF,2006-11-21,10.86,10.93,10.86,10.93,1200,9.86 +NASDAQ,RBNF,2006-07-20,11.20,11.28,11.10,11.10,3600,9.91 +NASDAQ,RBNF,2006-05-26,11.51,11.51,11.51,11.51,000,10.28 +NASDAQ,RBNF,2006-01-17,11.40,11.40,11.40,11.40,1900,10.10 +NASDAQ,RBNF,2005-12-15,11.80,12.18,11.80,12.18,500,10.79 +NASDAQ,RBNF,2005-11-16,12.50,12.74,12.25,12.74,600,11.29 +NASDAQ,RBNF,2005-09-20,12.95,12.95,12.95,12.95,200,11.43 +NASDAQ,RBNF,2004-12-13,13.70,13.80,13.70,13.80,900,12.05 +NASDAQ,RBNF,2004-10-15,13.12,13.25,13.12,13.25,1100,11.57 +NASDAQ,RBNF,2004-09-09,12.42,12.42,12.42,12.42,000,10.84 +NASDAQ,RBNF,2004-08-18,12.39,12.47,12.39,12.47,800,10.89 +NASDAQ,RBNF,2004-06-03,12.26,12.29,12.01,12.02,11100,10.49 +NASDAQ,RBNF,2003-01-08,9.50,9.50,9.50,9.50,500,8.29 +NASDAQ,RBNF,2001-10-30,15.00,15.00,15.00,15.00,000,12.71 +NASDAQ,RBNF,2001-08-16,15.00,15.00,15.00,15.00,300,12.71 +NASDAQ,RBNF,2001-06-21,13.14,13.14,13.14,13.14,800,11.14 +NASDAQ,RBNF,2000-12-21,11.62,11.75,11.62,11.62,2400,9.76 +NASDAQ,RBNF,2000-10-11,12.75,12.81,12.75,12.81,6300,10.65 +NASDAQ,ROYL,2009-10-19,3.73,3.97,3.06,3.15,2266600,3.15 +NASDAQ,ROYL,2007-12-28,2.32,2.44,2.30,2.44,11600,2.44 +NASDAQ,ROYL,2007-09-12,3.59,3.59,3.46,3.54,7400,3.54 +NASDAQ,ROYL,2006-10-18,4.50,4.79,4.41,4.54,53500,4.48 +NASDAQ,ROYL,2005-08-30,8.34,8.90,8.26,8.65,91200,8.54 +NASDAQ,ROYL,2005-06-23,9.65,9.94,8.80,9.12,489800,9.00 +NASDAQ,ROYL,2005-05-18,5.10,5.48,5.08,5.47,35900,5.40 +NASDAQ,ROYL,2005-02-18,8.48,8.94,8.26,8.70,93700,8.59 +NASDAQ,ROYL,2005-01-07,7.10,7.29,7.10,7.17,7600,7.08 +NASDAQ,ROYL,2004-08-09,7.27,7.68,6.97,7.15,148500,7.06 +NASDAQ,ROYL,2003-08-28,7.25,7.48,7.07,7.45,32800,5.09 +NASDAQ,ROYL,2003-08-21,7.11,7.25,7.06,7.25,16600,4.95 +NASDAQ,ROYL,2003-04-17,4.51,4.67,4.51,4.65,10000,3.06 +NASDAQ,ROYL,2003-03-31,4.75,4.95,4.59,4.85,18000,3.19 +NASDAQ,ROYL,2003-02-04,4.74,4.78,4.22,4.77,44700,3.14 +NASDAQ,ROYL,2000-06-26,3.00,3.00,3.00,3.00,1600,1.49 +NASDAQ,ROYL,2000-04-28,2.44,2.44,2.44,2.44,000,1.21 +NASDAQ,ROYL,2000-02-24,2.41,2.44,2.31,2.38,21800,1.18 +NASDAQ,ROYL,1999-12-27,2.44,2.50,2.44,2.50,7700,1.24 +NASDAQ,ROYL,1999-03-09,2.75,2.75,2.53,2.53,13500,1.26 +NASDAQ,ROYL,1998-03-18,3.87,4.06,3.87,4.06,5000,2.02 +NASDAQ,ROYL,1997-03-06,5.16,5.16,5.06,5.06,8300,2.52 +NASDAQ,ROYL,1997-01-20,6.37,6.37,5.87,5.87,58100,2.92 +NASDAQ,ROYL,1996-02-13,1.87,1.87,1.87,1.87,2800,0.93 +NASDAQ,ROYL,1996-01-30,1.94,1.94,1.94,1.94,1600,0.96 +NASDAQ,ROYL,1995-07-14,1.94,2.12,1.94,1.94,46400,0.96 +NASDAQ,ROYL,1995-06-21,1.87,1.87,1.87,1.87,2600,0.93 +NASDAQ,ROYL,1995-03-08,2.12,2.38,2.12,2.38,13100,1.18 +NASDAQ,ROYL,1995-01-19,2.44,2.75,2.25,2.75,66000,1.37 +NASDAQ,ROHI,2009-11-16,0.50,0.50,0.43,0.43,3400,0.43 +NASDAQ,ROHI,2009-03-30,0.15,0.15,0.14,0.14,21400,0.14 +NASDAQ,ROHI,2008-10-15,0.06,0.10,0.06,0.07,49200,0.07 +NASDAQ,ROHI,2008-04-23,0.26,0.32,0.26,0.26,79100,0.26 +NASDAQ,ROHI,2007-11-29,0.53,0.53,0.46,0.50,22900,0.50 +NASDAQ,ROHI,2007-10-15,1.16,1.19,1.05,1.11,13000,1.11 +NASDAQ,ROHI,2007-07-20,1.08,1.13,1.05,1.11,37200,1.11 +NASDAQ,ROHI,2007-07-05,1.10,1.10,1.06,1.09,9900,1.09 +NASDAQ,ROHI,2007-04-13,1.61,1.71,1.57,1.71,86400,1.71 +NASDAQ,ROHI,2007-01-18,2.90,2.91,2.75,2.80,237500,2.80 +NASDAQ,ROHI,2007-01-08,2.43,2.66,2.39,2.55,151700,2.55 +NASDAQ,ROHI,2006-02-08,16.19,16.47,16.19,16.28,10400,16.28 +NASDAQ,ROHI,2004-12-20,27.90,27.90,27.90,27.90,500,27.90 +NASDAQ,ROHI,2004-04-26,24.00,24.00,24.00,24.00,200,24.00 +NASDAQ,ROHI,2004-04-16,21.25,21.25,21.25,21.25,58500,21.25 +NASDAQ,ROHI,2004-02-09,20.90,21.25,20.90,21.25,400,21.25 +NASDAQ,ROHI,2004-01-02,23.00,23.70,23.00,23.70,86500,23.70 +NASDAQ,ROHI,2003-11-03,28.00,28.90,27.50,28.50,229000,28.50 +NASDAQ,RDEA,2010-02-05,14.55,14.85,14.50,14.66,126800,14.66 +NASDAQ,RDEA,2009-08-10,19.53,20.10,19.44,19.96,103100,19.96 +NASDAQ,RDEA,2008-08-14,14.56,14.99,14.04,14.69,11400,14.69 +NASDAQ,RDEA,2008-07-22,12.99,13.74,12.76,13.74,32200,13.74 +NASDAQ,RDEA,2008-06-02,14.30,14.53,14.26,14.51,6600,14.51 +NASDAQ,RDEA,2007-10-18,9.03,9.03,8.90,9.00,4900,9.00 +NASDAQ,RDEA,2006-12-26,4.00,4.05,3.99,4.05,150600,4.05 +NASDAQ,RDEA,2006-10-02,3.79,3.79,3.79,3.79,000,3.79 +NASDAQ,RDEA,2006-07-06,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,RDEA,2006-03-06,3.45,3.50,3.45,3.50,21600,3.50 +NASDAQ,RDEA,2004-12-20,3.92,4.12,3.92,4.02,15800,4.02 +NASDAQ,RDEA,2004-08-23,3.73,3.80,3.73,3.78,20800,3.78 +NASDAQ,RDEA,2004-04-05,16.96,17.75,16.96,17.70,5000,17.70 +NASDAQ,RDEA,2003-11-26,13.57,13.90,13.56,13.62,4200,13.62 +NASDAQ,RDEA,2003-11-12,14.14,14.20,14.00,14.00,20200,14.00 +NASDAQ,RDEA,2003-08-19,3.90,3.90,3.81,3.82,13400,3.82 +NASDAQ,RDEA,2003-07-10,4.03,4.03,3.75,3.98,10100,3.98 +NASDAQ,RDEA,2002-12-26,0.30,0.31,0.28,0.29,64100,3.48 +NASDAQ,RDEA,2002-05-07,1.18,1.32,1.18,1.27,1372200,15.24 +NASDAQ,RDEA,2001-11-26,1.99,2.05,1.74,1.84,254600,22.08 +NASDAQ,RDEA,2000-09-06,18.25,18.50,17.62,17.69,248700,212.24 +NASDAQ,RDEA,2000-08-24,20.62,21.19,20.25,21.00,17000,251.99 +NASDAQ,RCNI,2008-12-30,5.46,5.50,5.21,5.45,195700,5.45 +NASDAQ,RCNI,2008-10-15,8.37,8.65,7.40,7.44,254300,7.44 +NASDAQ,RCNI,2007-11-21,13.65,13.84,13.53,13.74,250300,13.74 +NASDAQ,RCNI,2007-10-18,14.41,14.43,14.18,14.34,282200,14.34 +NASDAQ,RCNI,2006-08-30,25.36,25.77,25.21,25.69,71000,17.13 +NASDAQ,RCNI,2006-03-23,25.29,25.44,25.09,25.31,84000,16.88 +NASDAQ,RCNI,2005-01-27,18.95,18.95,18.75,18.95,77900,12.64 +NASDAQ,ROST,2009-11-09,45.99,46.47,45.57,46.28,1306800,46.16 +NASDAQ,ROST,2009-08-07,44.80,45.95,44.18,45.49,2382300,45.27 +NASDAQ,ROST,2009-03-13,32.98,33.24,32.26,33.01,2444600,32.76 +NASDAQ,ROST,2008-04-25,33.69,34.48,33.48,34.24,2386000,33.58 +NASDAQ,ROST,2007-06-05,32.51,32.51,31.75,32.08,1774300,31.11 +NASDAQ,ROST,2007-05-14,33.49,33.85,33.02,33.17,1490800,32.16 +NASDAQ,ROST,2006-06-15,27.02,27.75,26.90,27.55,1046200,26.53 +NASDAQ,ROST,2006-01-31,28.91,28.91,28.29,28.50,2303200,27.33 +NASDAQ,ROST,2006-01-30,29.42,29.72,28.78,28.82,898100,27.63 +NASDAQ,ROST,2005-09-07,25.00,25.00,24.67,24.97,1178100,23.89 +NASDAQ,ROST,2005-04-29,26.71,27.00,26.08,26.72,1137300,25.47 +NASDAQ,ROST,2004-12-15,27.72,27.95,27.25,27.90,727100,26.55 +NASDAQ,ROST,2004-10-18,23.09,23.56,23.00,23.44,609000,22.27 +NASDAQ,ROST,2004-08-26,21.97,22.15,21.70,21.78,1173800,20.65 +NASDAQ,ROST,2004-07-16,23.70,23.74,22.42,22.79,3713600,21.61 +NASDAQ,ROST,2004-02-12,30.61,31.00,30.50,30.82,951500,29.13 +NASDAQ,ROST,2003-06-09,42.66,42.68,41.65,41.67,1638200,19.62 +NASDAQ,ROST,2003-04-07,38.97,39.48,37.70,37.79,2216400,17.79 +NASDAQ,ROST,2003-01-27,41.19,41.20,38.41,38.69,10081600,18.19 +NASDAQ,ROST,2002-07-02,40.25,40.55,38.72,39.12,2313200,18.35 +NASDAQ,ROST,2001-11-16,31.13,31.14,28.28,28.44,2904000,13.29 +NASDAQ,ROST,2001-11-15,30.43,31.24,30.31,31.14,2562400,14.55 +NASDAQ,ROST,2001-10-05,29.56,29.84,28.72,29.25,2702000,13.66 +NASDAQ,ROST,2001-06-29,24.71,24.75,22.28,23.95,1259200,11.17 +NASDAQ,ROST,2001-03-16,20.19,20.56,19.62,19.62,1614000,9.14 +NASDAQ,ROST,2000-10-31,13.02,13.25,13.00,13.19,3324600,6.11 +NASDAQ,ROST,2000-08-17,14.88,15.25,14.62,14.75,3237600,6.82 +NASDAQ,ROST,2000-07-31,15.44,15.56,15.31,15.38,814800,7.11 +NASDAQ,ROST,2000-05-01,20.62,22.12,20.62,21.44,2398400,9.89 +NASDAQ,ROST,2000-04-05,21.62,23.34,20.94,21.62,1509600,9.98 +NASDAQ,ROST,2000-01-26,12.34,13.28,12.22,13.15,3809000,6.05 +NASDAQ,ROST,1999-06-29,49.21,49.58,48.21,49.58,1500400,11.37 +NASDAQ,ROST,1999-05-21,48.52,48.64,47.77,47.90,2982400,10.97 +NASDAQ,ROST,1998-08-06,39.65,40.14,38.78,39.71,3115600,9.05 +NASDAQ,ROST,1998-03-03,37.57,38.19,37.32,37.94,1698800,8.62 +NASDAQ,ROST,1997-10-03,36.67,37.53,36.42,36.42,1524000,8.27 +NASDAQ,ROST,1996-09-17,36.57,37.42,36.08,36.69,2308800,4.14 +NASDAQ,ROST,1995-12-11,19.20,19.44,19.20,19.20,1031200,2.15 +NASDAQ,ROST,1995-12-01,18.53,18.78,18.29,18.41,1297600,2.06 +NASDAQ,ROST,1995-10-25,14.90,15.02,14.90,15.02,2938400,1.68 +NASDAQ,ROST,1995-06-23,11.10,11.22,10.86,10.98,575200,1.22 +NASDAQ,ROST,1995-03-13,11.29,11.53,11.17,11.17,854400,1.24 +NASDAQ,ROST,1994-10-21,13.57,13.81,13.45,13.69,577600,1.50 +NASDAQ,ROST,1994-05-02,15.96,16.19,15.96,16.08,1898400,1.75 +NASDAQ,ROST,1994-02-02,12.49,12.72,12.49,12.49,633600,1.36 +NASDAQ,ROST,1993-08-05,12.61,12.72,12.37,12.37,5074400,1.34 +NASDAQ,ROST,1993-07-07,13.90,14.14,13.90,14.14,1530400,1.53 +NASDAQ,ROST,1993-06-02,12.72,12.72,12.49,12.72,1848000,1.38 +NASDAQ,ROST,1992-11-16,16.14,16.38,15.79,15.91,1521600,1.73 +NASDAQ,ROST,1992-08-24,13.55,13.79,13.55,13.55,429600,1.47 +NASDAQ,ROST,1992-03-27,16.38,16.61,15.55,15.67,1205600,1.70 +NASDAQ,ROST,1992-01-07,18.03,18.26,17.32,17.32,2888800,1.88 +NASDAQ,ROST,1991-07-31,13.55,13.67,13.20,13.20,2870400,1.43 +NASDAQ,ROST,1990-10-01,4.71,5.18,4.71,4.95,501600,0.54 +NASDAQ,ROST,1990-06-01,10.49,10.49,9.66,9.78,1087200,1.06 +NASDAQ,ROST,1989-12-07,13.90,14.02,13.79,13.79,956000,1.50 +NASDAQ,ROST,1989-11-20,15.08,15.08,14.49,14.85,1583200,1.61 +NASDAQ,ROST,1989-04-19,14.73,14.73,14.49,14.49,322400,1.57 +NASDAQ,ROST,1989-02-22,12.72,12.84,12.61,12.61,223200,1.37 +NASDAQ,ROST,1988-07-29,7.78,8.25,7.54,8.13,3661600,0.88 +NASDAQ,ROST,1988-07-12,7.07,7.07,6.72,6.95,973600,0.75 +NASDAQ,ROST,1988-06-28,6.48,6.48,6.36,6.48,821600,0.70 +NASDAQ,ROST,1988-03-31,5.42,5.54,5.30,5.54,387200,0.60 +NASDAQ,ROST,1987-02-23,6.13,6.72,6.01,6.36,3725600,0.69 +NASDAQ,ROST,1986-07-29,9.78,9.78,9.54,9.66,596800,1.05 +NASDAQ,RDWR,2010-01-27,16.00,16.04,15.70,15.70,34400,15.70 +NASDAQ,RDWR,2008-11-18,6.13,6.29,6.01,6.13,70000,6.13 +NASDAQ,RDWR,2008-08-28,9.60,9.72,9.35,9.70,58600,9.70 +NASDAQ,RDWR,2008-01-28,13.47,13.70,12.87,13.48,139000,13.48 +NASDAQ,RDWR,2007-02-01,12.92,13.09,12.87,13.00,211800,13.00 +NASDAQ,RDWR,2006-09-11,14.04,14.38,14.04,14.11,65400,14.11 +NASDAQ,RDWR,2006-07-12,12.33,12.33,12.08,12.21,217800,12.21 +NASDAQ,RDWR,2006-06-29,12.90,13.01,12.77,13.00,188700,13.00 +NASDAQ,RDWR,2005-07-15,16.45,16.98,16.39,16.87,142400,16.87 +NASDAQ,RDWR,2005-02-23,22.67,23.67,22.67,23.52,290000,23.52 +NASDAQ,RDWR,2004-05-04,15.30,16.00,14.70,15.90,1880100,15.90 +NASDAQ,RDWR,2004-02-25,26.17,26.92,26.00,26.81,77300,26.81 +NASDAQ,RDWR,2003-12-15,28.27,28.36,27.03,27.14,366000,27.14 +NASDAQ,RDWR,2003-12-08,24.49,25.55,23.80,25.29,372100,25.29 +NASDAQ,RDWR,2003-10-13,23.71,24.25,22.30,24.14,657800,24.14 +NASDAQ,RDWR,2003-09-02,19.00,20.99,19.00,20.81,498700,20.81 +NASDAQ,RDWR,2003-07-28,17.70,18.50,16.96,17.69,472900,17.69 +NASDAQ,RDWR,2003-07-18,17.05,17.64,16.52,16.90,206200,16.90 +NASDAQ,RDWR,2003-06-10,13.95,14.00,13.74,13.95,146200,13.95 +NASDAQ,RDWR,2002-03-15,10.94,10.94,10.61,10.69,19900,10.69 +NASDAQ,RDWR,2001-11-13,8.72,9.56,8.72,9.28,393600,9.28 +NASDAQ,RDWR,2001-08-07,14.95,15.00,14.70,14.80,110400,14.80 +NASDAQ,RDWR,2001-05-24,19.31,20.07,19.30,19.70,131100,19.70 +NASDAQ,RDWR,2001-02-15,18.38,18.75,18.00,18.69,228100,18.69 +NASDAQ,RDWR,2000-08-23,33.53,34.12,33.00,33.94,72600,33.94 +NASDAQ,RDWR,2000-07-27,31.38,31.62,27.38,27.88,190700,27.88 +NASDAQ,RDWR,2000-04-10,32.50,34.50,30.50,33.00,713400,33.00 +NASDAQ,RDWR,2000-03-08,63.25,63.25,55.81,60.00,317100,60.00 +NASDAQ,RDWR,1999-12-02,42.62,48.62,41.75,47.38,377600,47.38 +NASDAQ,RDWR,1999-10-13,38.81,44.62,38.00,40.75,690400,40.75 +NASDAQ,RFMD,2010-01-26,4.19,4.32,4.11,4.27,10885300,4.27 +NASDAQ,RFMD,2009-11-11,4.40,4.50,4.32,4.41,9056000,4.41 +NASDAQ,RFMD,2009-08-19,4.85,4.98,4.85,4.95,4901100,4.95 +NASDAQ,RFMD,2009-06-01,2.90,3.00,2.82,2.98,7265400,2.98 +NASDAQ,RFMD,2009-02-24,0.89,0.92,0.88,0.90,2011400,0.90 +NASDAQ,RFMD,2008-12-17,0.85,0.95,0.82,0.89,3519900,0.89 +NASDAQ,RFMD,2008-11-05,1.97,2.08,1.81,1.81,3797500,1.81 +NASDAQ,RFMD,2008-10-27,1.79,1.92,1.76,1.77,3116900,1.77 +NASDAQ,RFMD,2008-09-16,2.82,3.03,2.75,3.00,7448300,3.00 +NASDAQ,RFMD,2008-09-10,3.11,3.16,3.04,3.16,9848100,3.16 +NASDAQ,RFMD,2008-06-24,3.02,3.20,2.96,3.14,14293700,3.14 +NASDAQ,RFMD,2008-06-23,3.36,3.37,3.04,3.07,16056000,3.07 +NASDAQ,RFMD,2008-03-26,2.94,2.97,2.83,2.83,3948500,2.83 +NASDAQ,RFMD,2007-10-04,7.00,7.03,6.81,6.86,9022200,6.86 +NASDAQ,RFMD,2007-08-31,6.04,6.05,5.88,5.95,9482100,5.95 +NASDAQ,RFMD,2007-03-22,7.06,7.19,6.91,7.03,31785600,7.03 +NASDAQ,RFMD,2007-01-19,6.72,7.11,6.59,6.95,8645600,6.95 +NASDAQ,RFMD,2006-07-07,5.98,6.06,5.84,5.87,5375000,5.87 +NASDAQ,RFMD,2006-05-26,7.48,7.61,7.41,7.52,4944200,7.52 +NASDAQ,RFMD,2006-05-23,7.48,7.58,7.12,7.17,8743500,7.17 +NASDAQ,RFMD,2006-04-12,7.85,8.29,7.78,8.28,6983100,8.28 +NASDAQ,RFMD,2006-03-01,6.75,7.32,6.73,7.25,12400900,7.25 +NASDAQ,RFMD,2006-02-15,7.11,7.28,7.10,7.22,6123900,7.22 +NASDAQ,RFMD,2005-07-01,5.43,5.50,5.34,5.40,2450300,5.40 +NASDAQ,RFMD,2005-02-09,5.68,5.70,5.54,5.60,6723400,5.60 +NASDAQ,RFMD,2004-11-22,7.08,7.19,6.98,7.16,5331200,7.16 +NASDAQ,RFMD,2004-04-19,7.99,8.09,7.90,8.06,8006000,8.06 +NASDAQ,RFMD,2004-02-13,9.68,9.74,9.28,9.32,7452600,9.32 +NASDAQ,RFMD,2003-02-19,6.74,6.92,6.51,6.65,9690200,6.65 +NASDAQ,RFMD,2002-12-06,10.93,11.94,10.89,11.75,11374100,11.75 +NASDAQ,RFMD,2002-09-12,7.19,7.27,6.90,6.95,3004900,6.95 +NASDAQ,RFMD,2002-07-03,7.33,8.13,7.30,8.09,4660300,8.09 +NASDAQ,RFMD,2001-09-20,22.86,23.70,21.67,21.87,10717900,21.87 +NASDAQ,RFMD,2000-11-24,20.56,21.50,20.50,21.50,1868100,21.50 +NASDAQ,RFMD,2000-03-16,138.75,154.00,111.81,150.81,6283600,75.41 +NASDAQ,RFMD,1997-12-03,13.94,14.25,13.50,14.00,126400,1.75 +NASDAQ,RNIN,2009-12-04,2.64,2.64,2.55,2.62,59300,2.62 +NASDAQ,RNIN,2009-09-18,4.04,4.06,3.90,3.94,81500,3.94 +NASDAQ,RNIN,2009-06-08,2.84,2.91,2.76,2.79,14600,2.79 +NASDAQ,RNIN,2009-02-03,1.24,1.24,1.08,1.14,30500,1.14 +NASDAQ,RNIN,2008-10-17,1.43,1.62,1.40,1.61,17500,1.61 +NASDAQ,RNIN,2008-08-14,3.52,3.89,3.26,3.89,221500,3.89 +NASDAQ,RNIN,2008-06-13,4.89,5.90,4.75,5.72,485100,5.72 +NASDAQ,RNIN,2007-09-20,7.23,7.23,6.81,7.09,43300,7.09 +NASDAQ,RNIN,2007-07-16,8.75,9.02,8.75,9.01,66200,9.01 +NASDAQ,RNIN,2007-06-13,7.24,7.40,7.08,7.40,111400,7.40 +NASDAQ,RNIN,2007-04-20,10.16,10.24,9.98,10.12,59900,10.12 +NASDAQ,RNIN,2007-03-05,6.55,6.84,6.50,6.60,100200,6.60 +NASDAQ,RNIN,2006-12-12,6.30,6.38,5.82,5.98,457000,5.98 +NASDAQ,RIMG,2009-12-21,16.04,16.40,15.58,15.98,58100,15.98 +NASDAQ,RIMG,2009-05-20,14.74,14.91,14.66,14.77,33200,14.77 +NASDAQ,RIMG,2008-12-22,13.60,14.17,12.09,13.34,32200,13.34 +NASDAQ,RIMG,2008-10-23,13.73,15.00,13.73,14.86,107500,14.86 +NASDAQ,RIMG,2008-08-11,15.65,16.37,14.98,15.93,65400,15.93 +NASDAQ,RIMG,2008-03-10,22.36,23.03,21.98,22.08,32900,22.08 +NASDAQ,RIMG,2008-01-18,25.09,25.38,23.77,24.30,81700,24.30 +NASDAQ,RIMG,2007-08-09,23.75,24.36,22.70,23.17,139600,23.17 +NASDAQ,RIMG,2006-12-15,24.22,24.44,24.22,24.35,6500,24.35 +NASDAQ,RIMG,2006-07-26,23.95,24.13,23.81,23.84,35000,23.84 +NASDAQ,RIMG,2005-08-10,23.98,24.31,23.82,24.09,15600,24.09 +NASDAQ,RIMG,2005-04-04,20.03,20.03,19.52,19.89,34000,19.89 +NASDAQ,RIMG,2005-03-02,17.50,17.50,17.10,17.34,158100,17.34 +NASDAQ,RIMG,2004-07-12,15.00,15.05,15.00,15.00,2900,15.00 +NASDAQ,RIMG,2004-06-16,14.65,14.72,14.40,14.68,6600,14.68 +NASDAQ,RIMG,2003-12-15,14.68,14.68,14.30,14.30,22800,14.30 +NASDAQ,RIMG,2003-10-17,14.05,14.20,13.89,13.97,15000,13.97 +NASDAQ,RIMG,2003-06-02,10.63,10.87,10.50,10.79,33200,10.79 +NASDAQ,RIMG,2003-04-17,9.35,9.35,9.17,9.24,9700,9.24 +NASDAQ,RIMG,2003-02-11,8.58,8.70,8.58,8.70,2100,8.70 +NASDAQ,RIMG,2003-01-22,8.45,8.69,8.42,8.52,11200,8.52 +NASDAQ,RIMG,2002-03-26,8.34,8.65,8.25,8.45,8700,8.45 +NASDAQ,RIMG,2002-03-12,8.05,8.40,8.05,8.25,5300,8.25 +NASDAQ,RIMG,2001-10-05,7.99,7.99,7.16,7.17,16000,7.17 +NASDAQ,RIMG,2001-06-07,9.06,9.10,9.00,9.04,32000,9.04 +NASDAQ,RIMG,2000-08-03,16.34,16.38,16.19,16.25,8600,16.25 +NASDAQ,RIMG,2000-02-25,19.25,19.50,19.12,19.12,5400,12.75 +NASDAQ,RIMG,1999-09-20,17.31,17.50,17.00,17.25,13500,11.50 +NASDAQ,RIMG,1999-09-16,17.50,17.75,17.25,17.75,24900,11.83 +NASDAQ,RIMG,1999-08-12,14.88,14.88,14.88,14.88,400,9.92 +NASDAQ,RIMG,1999-06-09,13.50,13.87,13.50,13.69,5200,9.13 +NASDAQ,RIMG,1999-02-09,15.06,15.25,14.00,14.37,74600,9.58 +NASDAQ,RIMG,1998-07-20,16.25,16.62,15.50,15.63,42100,6.94 +NASDAQ,RIMG,1998-06-25,10.75,10.87,10.44,10.50,27900,4.67 +NASDAQ,RIMG,1998-05-14,11.00,11.50,11.00,11.37,14600,5.06 +NASDAQ,RIMG,1998-02-19,6.00,6.00,6.00,6.00,400,2.67 +NASDAQ,RIMG,1996-03-07,6.00,6.13,6.00,6.00,3400,2.67 +NASDAQ,RIMG,1995-08-29,6.25,6.75,6.25,6.37,17300,2.83 +NASDAQ,RIMM,2009-11-04,60.43,60.46,57.56,57.61,19940600,57.61 +NASDAQ,RIMM,2009-10-09,69.41,70.57,68.41,68.50,24227700,68.50 +NASDAQ,RIMM,2009-07-15,67.50,70.41,67.36,70.15,19169800,70.15 +NASDAQ,RIMM,2009-03-04,39.50,41.37,39.00,40.49,19664100,40.49 +NASDAQ,RIMM,2008-11-18,43.16,48.32,42.45,47.25,41142200,47.25 +NASDAQ,RIMM,2008-08-20,127.49,131.00,126.66,130.28,13763200,130.28 +NASDAQ,RIMM,2008-06-09,132.76,134.84,127.80,134.12,16809600,134.12 +NASDAQ,RIMM,2008-02-21,108.82,109.20,105.71,106.69,43478300,106.69 +NASDAQ,RIMM,2008-02-04,92.84,95.06,91.82,93.17,14520400,93.17 +NASDAQ,RIMM,2007-08-27,81.75,81.99,80.57,81.11,5866700,81.11 +NASDAQ,RIMM,2006-12-01,139.34,139.34,133.67,135.68,27512100,45.23 +NASDAQ,RIMM,2005-11-01,61.30,63.11,60.30,60.52,16538100,20.17 +NASDAQ,RIMM,2005-01-07,75.02,75.66,72.36,74.30,33445500,24.77 +NASDAQ,RIMM,2004-12-02,89.77,92.85,89.05,92.85,25591200,30.95 +NASDAQ,RIMM,2004-08-05,60.85,60.97,55.79,56.33,25917300,18.78 +NASDAQ,RIMM,2004-03-18,94.00,95.35,93.46,95.00,18093600,15.83 +NASDAQ,RIMM,2003-10-14,43.78,44.24,42.93,43.55,9733800,7.26 +NASDAQ,RIMM,2003-02-12,11.65,11.79,11.44,11.65,3397800,1.94 +NASDAQ,RIMM,2002-06-18,12.27,12.89,12.03,12.07,13667400,2.01 +NASDAQ,RIMM,2002-05-20,16.82,17.07,16.39,16.85,6227400,2.81 +NASDAQ,RIMM,2001-12-06,22.69,24.60,22.57,24.44,14734800,4.07 +NASDAQ,RIMM,2001-08-24,18.04,19.50,17.45,19.21,24860400,3.20 +NASDAQ,RIMM,2001-03-06,41.88,43.62,41.62,42.50,16158000,7.08 +NASDAQ,RIMM,2000-03-22,126.00,135.62,123.00,134.00,4823400,22.33 +NASDAQ,RIMM,1999-11-16,48.25,54.75,48.25,52.50,14182200,8.75 +NASDAQ,RIMM,1999-09-10,37.63,38.12,36.25,36.81,3054600,6.14 +NASDAQ,RIMM,1999-06-07,18.31,20.00,17.50,19.12,4141200,3.19 +NASDAQ,RIMM,1999-03-03,7.75,7.75,6.84,7.69,6219000,1.28 +NASDAQ,RIMM,1999-02-05,11.58,11.69,10.94,11.00,3053400,1.83 +NASDAQ,ROVI,2009-11-18,30.56,30.86,30.39,30.54,339800,30.54 +NASDAQ,ROVI,2009-11-09,29.91,30.50,29.77,30.33,867900,30.33 +NASDAQ,ROVI,2009-07-17,25.00,25.57,25.00,25.28,3047300,25.28 +NASDAQ,ROVI,2008-12-02,10.69,12.00,10.18,10.51,1995100,10.51 +NASDAQ,ROVI,2008-11-25,10.69,10.75,10.12,10.66,808600,10.66 +NASDAQ,ROVI,2008-01-10,16.72,17.53,16.47,17.39,2040100,17.39 +NASDAQ,ROVI,2008-01-04,17.65,17.73,16.91,17.00,1058200,17.00 +NASDAQ,ROVI,2007-03-29,25.09,25.11,24.84,25.10,884800,25.10 +NASDAQ,ROVI,2006-09-18,23.36,23.73,23.35,23.55,781100,23.55 +NASDAQ,ROVI,2006-05-16,23.54,23.95,23.50,23.56,395900,23.56 +NASDAQ,ROVI,2006-04-07,22.25,22.30,21.83,22.16,388200,22.16 +NASDAQ,ROVI,2006-01-20,15.86,16.13,15.75,15.99,1198200,15.99 +NASDAQ,ROVI,2006-01-12,16.50,16.70,16.17,16.30,252700,16.30 +NASDAQ,ROVI,2005-05-04,21.11,22.37,21.11,22.11,561500,22.11 +NASDAQ,ROVI,2004-10-20,25.37,25.64,25.02,25.29,331000,25.29 +NASDAQ,ROVI,2003-11-13,22.61,22.85,22.46,22.54,356900,22.54 +NASDAQ,ROVI,2003-09-03,19.04,19.42,18.82,18.92,896100,18.92 +NASDAQ,ROVI,2003-02-03,12.15,12.15,11.90,11.91,388900,11.91 +NASDAQ,ROVI,2002-12-20,16.00,17.35,15.95,16.80,864400,16.80 +NASDAQ,ROVI,2002-10-16,12.79,13.14,11.81,11.92,596500,11.92 +NASDAQ,ROVI,2002-05-20,20.12,20.13,18.55,18.58,447500,18.58 +NASDAQ,ROVI,2002-02-04,29.10,29.17,26.70,27.00,1342100,27.00 +NASDAQ,ROVI,2001-07-11,70.05,70.09,59.41,62.64,2565000,62.64 +NASDAQ,ROVI,2000-05-02,57.38,68.00,55.25,63.00,1727500,63.00 +NASDAQ,ROVI,1999-11-29,63.19,65.50,60.63,64.06,734400,32.03 +NASDAQ,ROVI,1999-06-25,64.88,65.88,63.88,65.44,180000,16.36 +NASDAQ,ROVI,1999-04-19,38.00,38.00,37.37,37.37,32400,9.34 +NASDAQ,ROVI,1998-08-24,25.25,25.25,25.25,25.25,8000,6.31 +NASDAQ,ROVI,1998-08-04,23.87,24.38,23.00,23.25,567600,5.81 +NASDAQ,ROVI,1998-06-26,22.50,24.00,22.37,23.19,7345200,5.80 +NASDAQ,ROVI,1998-05-27,20.50,22.12,20.50,21.50,42000,5.38 +NASDAQ,ROVI,1998-05-19,21.50,23.00,21.50,23.00,105200,5.75 +NASDAQ,ROVI,1997-03-26,9.00,9.00,8.75,8.75,196400,2.19 +NASDAQ,RDEN,2010-01-11,14.98,16.00,14.85,15.59,445300,15.59 +NASDAQ,RDEN,2008-11-28,13.71,14.18,13.63,14.10,79400,14.10 +NASDAQ,RDEN,2008-11-24,11.97,12.65,11.43,12.61,311600,12.61 +NASDAQ,RDEN,2008-09-30,19.21,19.81,18.79,19.63,522800,19.63 +NASDAQ,RDEN,2008-08-08,17.20,17.91,17.16,17.82,402800,17.82 +NASDAQ,RDEN,2008-07-25,16.33,17.27,16.33,17.05,299600,17.05 +NASDAQ,RDEN,2008-07-02,15.09,15.34,14.68,14.76,347300,14.76 +NASDAQ,RDEN,2008-04-09,20.70,20.83,20.02,20.02,77700,20.02 +NASDAQ,RDEN,2007-10-30,25.47,26.24,24.46,24.54,742000,24.54 +NASDAQ,RDEN,2007-06-22,23.78,23.96,23.50,23.85,551600,23.85 +NASDAQ,RDEN,2006-06-22,17.41,17.67,17.35,17.60,91500,17.60 +NASDAQ,RDEN,2004-08-24,20.50,20.75,20.42,20.60,117300,20.60 +NASDAQ,RDEN,2003-08-22,17.05,17.35,16.06,16.62,57000,16.62 +NASDAQ,RDEN,2003-07-22,15.00,15.10,14.81,15.10,91900,15.10 +NASDAQ,RDEN,2002-11-22,13.34,13.47,12.94,13.40,61700,13.40 +NASDAQ,RDEN,2002-10-23,11.13,11.21,10.75,11.19,19400,11.19 +NASDAQ,RDEN,2002-09-06,10.90,11.10,10.75,10.75,89100,10.75 +NASDAQ,RDEN,2002-08-14,12.36,13.19,12.05,12.95,60700,12.95 +NASDAQ,RDEN,2002-08-09,11.75,12.58,11.70,12.47,144400,12.47 +NASDAQ,RDEN,2002-01-18,14.25,14.45,13.89,14.33,96500,14.33 +NASDAQ,RDEN,2002-01-02,15.65,15.65,15.00,15.37,435200,15.37 +NASDAQ,RDEN,2001-08-14,19.40,19.40,18.90,18.97,128500,18.97 +NASDAQ,RDEN,2001-03-02,14.38,15.31,14.25,15.31,393700,15.31 +NASDAQ,RDEN,2000-07-27,8.00,8.06,8.00,8.00,11200,8.00 +NASDAQ,RDEN,2000-06-06,8.00,8.00,7.75,7.75,31200,7.75 +NASDAQ,RDEN,1999-12-01,7.34,7.34,6.88,7.31,52100,7.31 +NASDAQ,RDEN,1999-05-10,8.63,8.75,8.00,8.13,62900,8.13 +NASDAQ,RDEN,1998-12-01,6.50,6.50,6.00,6.22,79900,6.22 +NASDAQ,RDEN,1997-11-20,10.00,10.00,9.63,9.75,293700,9.75 +NASDAQ,RDEN,1997-04-01,7.50,7.75,7.38,7.38,30400,7.38 +NASDAQ,RDEN,1996-09-25,7.00,7.00,6.88,6.88,33200,6.88 +NASDAQ,RTIX,2008-10-15,7.40,7.44,6.30,6.30,429400,6.30 +NASDAQ,RTIX,2008-09-08,9.29,9.44,8.97,9.10,262600,9.10 +NASDAQ,RTIX,2008-08-27,9.09,9.29,8.87,9.25,192000,9.25 +NASDAQ,RTIX,2008-02-12,8.71,8.80,8.50,8.78,190700,8.78 +NASDAQ,RTIX,2007-04-18,8.18,8.18,8.00,8.10,56700,8.10 +NASDAQ,RTIX,2007-03-02,7.22,7.39,7.16,7.25,65800,7.25 +NASDAQ,RTIX,2007-02-15,7.48,7.48,7.24,7.24,99200,7.24 +NASDAQ,RTIX,2005-01-24,10.10,10.28,10.05,10.06,134100,10.06 +NASDAQ,RTIX,2004-05-21,9.18,9.38,9.11,9.36,83400,9.36 +NASDAQ,RTIX,2004-03-12,11.80,12.07,11.62,11.80,181200,11.80 +NASDAQ,RTIX,2003-09-29,14.74,15.05,12.80,13.52,884700,13.52 +NASDAQ,RTIX,2003-04-24,9.53,9.53,9.30,9.35,91900,9.35 +NASDAQ,RTIX,2002-08-21,5.91,6.19,5.90,6.00,71900,6.00 +NASDAQ,RTIX,2001-12-28,9.65,10.00,9.45,9.88,257800,9.88 +NASDAQ,RTIX,2001-06-12,9.85,9.85,9.51,9.65,62700,9.65 +NASDAQ,RTIX,2001-02-14,12.36,12.38,11.13,11.19,150500,11.19 +NASDAQ,RTIX,2000-12-13,14.48,14.50,14.00,14.13,68000,14.13 +NASDAQ,RTLX,2008-12-26,5.12,5.30,5.01,5.30,7800,5.30 +NASDAQ,RTLX,2008-10-07,9.55,9.76,9.41,9.45,7900,9.45 +NASDAQ,RTLX,2007-09-27,18.17,18.60,18.11,18.50,56700,18.50 +NASDAQ,RTLX,2007-04-10,20.44,20.59,20.15,20.48,30400,20.48 +NASDAQ,RTLX,2006-06-08,23.08,23.29,22.69,23.03,24200,23.03 +NASDAQ,RTLX,2004-12-01,18.96,19.15,18.94,19.10,11200,19.10 +NASDAQ,RTLX,2004-07-20,20.42,20.42,20.01,20.21,2600,20.21 +NASDAQ,RTLX,2004-03-19,20.72,20.72,20.72,20.72,000,20.72 +NASDAQ,RTLX,2003-12-30,22.63,22.86,22.63,22.77,2400,22.77 +NASDAQ,RTLX,2003-06-24,15.76,15.80,15.62,15.62,3300,15.62 +NASDAQ,RTLX,2003-03-21,11.15,11.45,11.05,11.45,3300,11.45 +NASDAQ,RTLX,2002-04-08,11.67,11.75,11.67,11.67,1600,11.67 +NASDAQ,RTLX,2001-06-06,14.65,14.65,14.28,14.28,2900,14.28 +NASDAQ,RTLX,2000-07-26,24.50,25.94,24.50,25.25,35700,25.25 +NASDAQ,RTLX,2000-04-11,20.38,20.62,20.12,20.25,100000,20.25 +NASDAQ,RTLX,1999-05-13,11.19,11.31,11.12,11.31,20500,11.31 +NASDAQ,RTLX,1998-09-01,4.50,4.50,4.25,4.31,206700,4.31 +NASDAQ,REGN,2009-11-02,15.76,16.16,15.18,15.39,989400,15.39 +NASDAQ,REGN,2009-10-26,17.66,17.98,17.25,17.49,398300,17.49 +NASDAQ,REGN,2009-10-21,18.16,18.61,17.96,18.02,447400,18.02 +NASDAQ,REGN,2009-07-07,17.08,17.27,16.87,16.88,306000,16.88 +NASDAQ,REGN,2009-05-01,14.20,14.34,13.48,13.85,694000,13.85 +NASDAQ,REGN,2009-04-29,12.92,13.74,12.72,13.48,525300,13.48 +NASDAQ,REGN,2009-01-20,17.15,17.46,15.34,15.38,479800,15.38 +NASDAQ,REGN,2007-12-07,24.50,24.50,23.71,24.00,489400,24.00 +NASDAQ,REGN,2007-11-08,18.95,19.64,18.32,18.85,720100,18.85 +NASDAQ,REGN,2007-10-17,19.78,21.10,19.70,20.97,977200,20.97 +NASDAQ,REGN,2007-10-03,18.24,18.69,17.77,17.85,463600,17.85 +NASDAQ,REGN,2007-05-23,24.39,24.90,23.98,24.41,840600,24.41 +NASDAQ,REGN,2007-02-05,20.15,20.37,19.07,19.46,1051900,19.46 +NASDAQ,REGN,2006-07-19,11.20,12.34,11.20,12.29,367500,12.29 +NASDAQ,REGN,2005-09-12,8.41,8.65,8.30,8.55,175200,8.55 +NASDAQ,REGN,2005-04-04,4.95,5.08,4.75,4.88,249200,4.88 +NASDAQ,REGN,2004-12-08,8.76,8.85,8.54,8.78,179400,8.78 +NASDAQ,REGN,2004-04-23,13.53,13.76,13.05,13.59,325400,13.59 +NASDAQ,REGN,2004-03-10,14.90,15.17,14.37,14.39,512700,14.39 +NASDAQ,REGN,2003-06-05,14.57,15.56,14.32,15.52,1695300,15.52 +NASDAQ,REGN,2003-05-21,9.87,10.25,9.50,10.21,1491900,10.21 +NASDAQ,REGN,2003-05-14,6.78,7.22,6.70,7.17,779900,7.17 +NASDAQ,REGN,2003-01-24,21.30,21.47,20.32,20.63,398000,20.63 +NASDAQ,REGN,2002-11-29,21.80,22.20,21.60,21.65,133400,21.65 +NASDAQ,REGN,2002-08-08,16.14,16.88,15.40,16.84,314000,16.84 +NASDAQ,REGN,2002-05-15,18.95,18.95,18.13,18.65,224600,18.65 +NASDAQ,REGN,2002-04-09,21.09,22.60,21.00,22.10,827500,22.10 +NASDAQ,REGN,2002-04-05,22.31,22.70,20.87,21.10,384300,21.10 +NASDAQ,REGN,2002-01-15,28.62,29.05,28.12,28.89,309500,28.89 +NASDAQ,REGN,2000-09-05,34.62,35.75,32.62,32.75,154800,32.75 +NASDAQ,REGN,1999-08-03,8.62,8.62,8.38,8.59,88300,8.59 +NASDAQ,REGN,1999-07-14,8.62,8.69,8.38,8.50,43300,8.50 +NASDAQ,REGN,1999-05-19,7.00,7.00,6.88,6.97,26800,6.97 +NASDAQ,REGN,1998-12-18,6.94,7.50,6.75,7.50,57500,7.50 +NASDAQ,REGN,1998-11-30,8.25,8.38,8.00,8.25,57500,8.25 +NASDAQ,REGN,1998-04-21,10.25,11.00,10.00,10.94,198400,10.94 +NASDAQ,REGN,1997-07-28,9.88,10.12,9.88,9.88,41100,9.88 +NASDAQ,REGN,1997-07-08,9.50,9.62,9.44,9.50,50600,9.50 +NASDAQ,REGN,1997-06-25,10.00,10.50,10.00,10.00,160100,10.00 +NASDAQ,REGN,1997-04-10,7.88,8.12,7.63,8.00,49900,8.00 +NASDAQ,REGN,1997-02-21,9.75,10.12,9.75,10.00,61200,10.00 +NASDAQ,REGN,1996-11-21,18.88,19.25,18.50,18.50,39500,18.50 +NASDAQ,REGN,1996-07-22,15.38,15.88,14.75,15.88,315200,15.88 +NASDAQ,REGN,1996-02-23,13.63,13.63,12.50,12.50,331900,12.50 +NASDAQ,REGN,1996-01-03,13.25,13.25,12.13,12.50,149500,12.50 +NASDAQ,REGN,1995-10-23,13.00,14.62,12.88,14.38,329100,14.38 +NASDAQ,REGN,1994-11-29,3.88,4.25,3.88,4.12,81400,4.12 +NASDAQ,REGN,1994-11-16,3.75,4.12,3.75,3.88,20800,3.88 +NASDAQ,REGN,1993-08-04,18.00,18.50,18.00,18.50,13200,18.50 +NASDAQ,REGN,1992-09-21,9.75,9.75,9.25,9.75,5400,9.75 +NASDAQ,REGN,1991-10-09,16.00,16.25,15.50,16.12,235500,16.12 +NASDAQ,REGN,1991-06-07,12.13,12.13,11.50,11.62,32500,11.62 +NASDAQ,REGN,1991-06-06,11.87,12.13,11.87,11.87,13200,11.87 +NASDAQ,RGNC,2010-02-04,21.23,21.44,20.50,20.61,977900,20.61 +NASDAQ,RGNC,2010-01-22,22.25,22.40,21.80,22.14,422600,21.70 +NASDAQ,RGNC,2009-11-05,19.08,19.16,18.83,19.16,148700,18.78 +NASDAQ,RGNC,2009-08-25,16.97,17.09,16.22,16.32,373300,15.62 +NASDAQ,RGNC,2009-07-21,16.74,16.76,16.38,16.43,190700,15.35 +NASDAQ,RGNC,2009-07-20,16.35,16.64,16.24,16.51,224400,15.42 +NASDAQ,RGNC,2009-03-16,10.66,11.19,10.31,10.89,262800,9.83 +NASDAQ,RGNC,2009-02-13,11.47,11.62,11.00,11.23,113500,10.14 +NASDAQ,RGNC,2009-01-09,11.00,11.01,10.25,10.25,166800,8.88 +NASDAQ,RGNC,2008-08-11,24.50,25.19,24.50,24.66,45100,20.70 +NASDAQ,RGNC,2008-03-25,26.62,27.18,26.20,27.00,107400,21.91 +NASDAQ,RGNC,2008-02-08,29.00,30.74,28.79,29.98,51000,24.32 +NASDAQ,RGNC,2007-05-22,25.79,25.99,25.50,25.60,139700,20.02 +NASDAQ,RGNC,2006-10-05,25.00,25.00,24.39,24.95,34700,18.73 +NASDAQ,RGNC,2006-06-20,21.81,22.79,21.72,22.13,327700,16.37 +NASDAQ,ROAC,2009-06-16,2.16,2.16,2.16,2.16,000,2.16 +NASDAQ,ROAC,2009-03-03,1.72,1.72,1.72,1.72,000,1.72 +NASDAQ,ROAC,2009-01-30,1.90,1.90,1.90,1.90,000,1.90 +NASDAQ,ROAC,2008-07-09,3.18,3.25,3.15,3.24,6000,3.24 +NASDAQ,ROAC,2007-03-14,5.04,5.13,4.92,5.06,13800,5.06 +NASDAQ,ROAC,2006-12-28,3.98,4.09,3.98,4.04,8900,4.04 +NASDAQ,ROAC,2006-11-13,4.29,4.31,4.25,4.26,9700,4.26 +NASDAQ,ROAC,2006-07-11,5.00,5.00,5.00,5.00,600,5.00 +NASDAQ,ROAC,2005-12-05,4.29,4.29,4.15,4.20,36500,4.20 +NASDAQ,ROAC,2005-06-10,6.11,6.27,6.00,6.15,4900,6.09 +NASDAQ,ROAC,2005-06-03,6.15,6.15,6.02,6.02,400,5.96 +NASDAQ,ROAC,2005-01-21,7.50,7.50,7.50,7.50,200,7.37 +NASDAQ,ROAC,2004-12-27,7.25,7.25,7.25,7.25,500,7.12 +NASDAQ,ROAC,2004-04-08,7.25,7.35,7.07,7.11,16800,6.93 +NASDAQ,ROAC,2003-12-22,5.35,5.40,5.30,5.35,10300,5.20 +NASDAQ,ROAC,2003-11-05,5.86,5.86,5.51,5.51,2500,5.34 +NASDAQ,ROAC,2003-07-15,6.44,6.46,6.37,6.37,2000,6.16 +NASDAQ,ROAC,2003-06-03,6.00,6.21,5.99,6.20,26600,6.00 +NASDAQ,ROAC,2003-05-09,5.82,5.82,5.82,5.82,1700,5.62 +NASDAQ,ROAC,2002-10-09,3.67,3.67,3.61,3.61,700,3.48 +NASDAQ,ROAC,2002-08-22,4.40,4.63,4.40,4.63,20900,4.47 +NASDAQ,ROAC,2002-05-24,6.95,6.95,6.95,6.95,000,6.70 +NASDAQ,ROAC,2002-03-21,6.25,6.25,6.25,6.25,100,6.03 +NASDAQ,ROAC,2001-11-30,5.00,5.04,4.99,5.04,61700,4.86 +NASDAQ,ROAC,2001-07-10,5.06,5.10,5.06,5.08,6300,4.90 +NASDAQ,ROAC,2001-06-26,5.25,5.40,5.05,5.05,3300,4.87 +NASDAQ,ROAC,2000-02-24,6.16,6.16,5.75,5.75,7800,5.55 +NASDAQ,ROAC,2000-02-17,4.94,4.94,4.81,4.81,900,4.64 +NASDAQ,ROAC,2000-01-12,4.31,4.50,4.31,4.37,2800,4.22 +NASDAQ,ROAC,1999-10-21,7.00,7.00,6.75,6.75,2000,6.51 +NASDAQ,ROAC,1998-10-02,11.06,11.25,11.00,11.25,46700,10.85 +NASDAQ,ROAC,1998-08-04,13.56,13.75,13.50,13.75,16300,13.26 +NASDAQ,ROAC,1998-07-06,15.50,16.50,15.00,16.50,9000,15.91 +NASDAQ,ROAC,1998-03-18,17.38,18.25,17.38,18.25,55800,17.60 +NASDAQ,ROAC,1998-02-05,15.25,15.50,15.25,15.25,18700,14.71 +NASDAQ,RXII,2010-02-01,5.38,5.43,5.08,5.10,94800,5.10 +NASDAQ,RXII,2009-11-10,2.17,2.17,2.05,2.09,321000,2.09 +NASDAQ,RXII,2009-11-06,2.20,2.20,2.05,2.05,98700,2.05 +NASDAQ,RXII,2009-05-28,6.15,6.15,5.68,6.05,34900,6.05 +NASDAQ,RXII,2008-11-25,7.78,8.00,7.41,7.41,68900,7.41 +NASDAQ,RXII,2008-09-08,6.92,7.35,6.60,6.91,17200,6.91 +NASDAQ,RXII,2008-07-30,7.03,7.09,6.85,6.86,12600,6.86 +NASDAQ,RBPAA,2009-12-31,1.21,1.36,1.19,1.30,24000,1.30 +NASDAQ,RBPAA,2009-12-23,1.32,1.40,1.20,1.22,3600,1.22 +NASDAQ,RBPAA,2009-10-09,1.55,1.55,1.50,1.51,2800,1.51 +NASDAQ,RBPAA,2009-07-31,2.00,2.04,1.97,2.04,3000,2.04 +NASDAQ,RBPAA,2009-06-25,1.90,1.90,1.90,1.90,2100,1.90 +NASDAQ,RBPAA,2008-07-14,7.98,8.57,7.25,7.59,54800,7.59 +NASDAQ,RBPAA,2008-06-24,9.41,10.30,9.41,10.13,37200,10.13 +NASDAQ,RBPAA,2008-05-14,9.54,9.83,9.17,9.19,70900,9.19 +NASDAQ,RBPAA,2008-02-06,13.80,14.47,13.75,14.08,30100,13.93 +NASDAQ,RBPAA,2007-06-27,20.00,21.05,20.00,21.05,8700,19.89 +NASDAQ,RBPAA,2007-02-06,25.93,25.97,25.32,25.58,8400,23.85 +NASDAQ,RBPAA,2006-08-08,25.67,25.75,25.01,25.03,7900,22.84 +NASDAQ,RBPAA,2006-03-17,24.22,24.39,23.88,24.01,36600,21.43 +NASDAQ,RBPAA,2005-07-07,23.30,24.32,23.20,24.05,5300,20.75 +NASDAQ,RBPAA,2005-06-21,23.00,23.08,22.71,22.99,8900,19.84 +NASDAQ,RBPAA,2005-02-14,25.85,26.14,25.44,25.97,16700,22.16 +NASDAQ,RBPAA,2005-02-11,25.73,25.80,25.20,25.61,9700,21.85 +NASDAQ,RBPAA,2004-12-15,28.40,28.87,28.40,28.70,4300,24.25 +NASDAQ,RBPAA,2004-12-10,29.09,29.09,28.75,28.81,3600,24.34 +NASDAQ,RBPAA,2004-10-08,26.14,26.25,25.89,26.25,5900,21.97 +NASDAQ,RBPAA,2004-09-09,23.88,24.10,23.52,24.10,5300,20.17 +NASDAQ,RBPAA,2004-08-30,23.40,23.90,23.25,23.90,4000,20.00 +NASDAQ,RBPAA,2004-08-09,22.25,22.50,22.10,22.10,2800,18.49 +NASDAQ,RBPAA,2003-12-24,25.50,25.50,25.50,25.50,000,20.30 +NASDAQ,RBPAA,2003-07-22,22.80,23.14,22.24,23.07,6400,18.00 +NASDAQ,RBPAA,2003-06-18,21.32,22.00,21.25,21.76,7600,16.98 +NASDAQ,RBPAA,2003-01-29,20.28,20.42,20.14,20.24,1900,15.42 +NASDAQ,RBPAA,2003-01-22,20.75,21.00,20.75,20.85,2500,15.42 +NASDAQ,RBPAA,2002-12-23,20.69,21.45,20.51,21.43,6400,15.85 +NASDAQ,RBPAA,2002-12-20,20.57,20.90,20.51,20.90,9500,15.46 +NASDAQ,RBPAA,2002-11-18,18.09,18.09,17.87,17.98,1700,13.30 +NASDAQ,RBPAA,2002-04-02,20.25,20.25,19.50,19.55,5400,13.96 +NASDAQ,RBPAA,2000-06-20,16.00,16.00,15.63,16.00,18500,9.38 +NASDAQ,RBPAA,1999-11-17,15.25,15.31,15.25,15.31,1500,8.30 +NASDAQ,RBPAA,1999-08-19,16.00,16.00,15.94,16.00,4400,8.55 +NASDAQ,RBPAA,1999-08-09,15.75,15.75,15.75,15.75,200,8.42 +NASDAQ,RBPAA,1999-06-03,15.38,15.63,15.38,15.63,8100,8.25 +NASDAQ,RBPAA,1998-12-03,17.12,17.12,16.62,16.62,2000,8.32 +NASDAQ,RBPAA,1998-11-09,16.37,16.37,16.37,16.37,1100,8.19 +NASDAQ,RBPAA,1998-09-14,15.88,15.88,15.25,15.88,3800,7.84 +NASDAQ,RBPAA,1998-06-18,20.00,20.25,19.62,19.62,16000,9.59 +NASDAQ,RBPAA,1998-01-27,21.00,21.50,21.00,21.00,3600,9.58 +NASDAQ,RBPAA,1997-07-09,15.25,15.25,15.00,15.00,1100,6.69 +NASDAQ,RBPAA,1997-02-12,14.50,14.50,14.25,14.25,12700,6.05 +NASDAQ,RBPAA,1997-02-11,14.25,14.38,14.25,14.38,4300,6.11 +NASDAQ,RBPAA,1996-12-11,11.00,11.00,11.00,11.00,1100,4.63 +NASDAQ,RBPAA,1996-10-11,10.88,10.88,10.88,10.88,2600,4.56 +NASDAQ,RBPAA,1996-09-05,10.00,10.50,10.00,10.50,3500,4.40 +NASDAQ,RBPAA,1996-08-06,10.25,10.25,10.00,10.00,1200,4.19 +NASDAQ,RBPAA,1996-02-26,9.13,9.50,9.13,9.25,11500,3.80 +NASDAQ,RBPAA,1995-12-26,9.00,9.00,9.00,9.00,000,3.68 +NASDAQ,RBPAA,1993-12-14,7.50,7.50,7.50,7.50,800,3.06 +NASDAQ,RBPAA,1993-06-01,5.25,5.25,5.25,5.25,000,2.14 +NASDAQ,RBPAA,1993-02-11,4.00,4.00,4.00,4.00,6500,1.63 +NASDAQ,RBPAA,1992-12-16,4.25,4.25,4.25,4.25,300,1.74 +NASDAQ,RBPAA,1992-10-27,4.00,4.00,4.00,4.00,000,1.63 +NASDAQ,RBPAA,1992-05-06,4.00,4.00,4.00,4.00,000,1.63 +NASDAQ,RAMS,2009-09-25,0.65,0.67,0.65,0.67,151300,0.67 +NASDAQ,RAMS,2008-07-15,3.21,3.23,3.02,3.12,44600,3.12 +NASDAQ,RAMS,2008-04-11,5.34,5.99,5.02,5.16,38000,5.07 +NASDAQ,RAMS,2008-02-04,6.34,6.77,6.34,6.43,44200,6.32 +NASDAQ,RAMS,2007-04-13,8.07,8.15,7.89,7.91,34300,7.25 +NASDAQ,RAMS,2007-01-05,8.99,9.01,8.85,8.93,62000,8.11 +NASDAQ,RAMS,2006-04-11,13.87,14.09,13.37,13.43,27800,11.61 +NASDAQ,RAMS,2006-02-09,12.95,13.12,12.75,12.89,87000,10.85 +NASDAQ,RAMS,2006-02-02,13.15,13.35,12.60,12.78,21800,10.76 +NASDAQ,ROCK,2009-10-26,13.67,14.28,13.14,13.31,214700,13.31 +NASDAQ,ROCK,2009-09-03,11.97,11.97,11.50,11.66,164700,11.66 +NASDAQ,ROCK,2009-08-24,12.31,12.86,12.20,12.43,236000,12.43 +NASDAQ,ROCK,2008-05-08,13.00,14.66,13.00,14.12,1007500,13.97 +NASDAQ,ROCK,2008-03-12,11.16,11.63,11.07,11.10,177900,10.94 +NASDAQ,ROCK,2007-05-09,23.43,23.96,23.11,23.79,96600,23.25 +NASDAQ,ROCK,2007-03-06,21.25,21.80,20.85,21.51,276400,20.97 +NASDAQ,ROCK,2006-08-28,24.82,25.10,24.67,24.75,101600,23.98 +NASDAQ,ROCK,2005-07-01,18.59,18.93,18.52,18.80,49400,18.07 +NASDAQ,ROCK,2005-06-10,19.19,19.35,18.92,19.03,87000,18.24 +NASDAQ,ROCK,2004-09-20,32.41,33.50,32.23,33.42,50100,21.24 +NASDAQ,ROCK,2004-06-14,30.15,30.47,29.97,30.39,96600,19.28 +NASDAQ,ROCK,2003-12-01,24.65,25.00,24.41,25.00,13800,15.80 +NASDAQ,ROCK,2003-06-13,19.79,20.00,19.54,19.72,9600,12.41 +NASDAQ,ROCK,2002-10-31,20.50,21.09,20.26,20.53,29200,12.87 +NASDAQ,ROCK,2002-09-12,21.50,21.60,21.25,21.41,10000,13.39 +NASDAQ,ROCK,2002-06-25,21.99,22.40,21.73,22.20,121800,13.86 +NASDAQ,ROCK,2002-06-10,23.00,23.50,23.00,23.26,9900,14.52 +NASDAQ,ROCK,2002-04-05,23.06,23.25,22.76,23.16,74800,14.46 +NASDAQ,ROCK,2002-03-07,17.15,17.93,17.05,17.38,50700,10.83 +NASDAQ,ROCK,2002-02-08,17.35,18.00,17.35,18.00,3400,11.22 +NASDAQ,ROCK,2002-01-25,16.52,16.52,16.52,16.52,000,10.29 +NASDAQ,ROCK,2001-10-26,17.45,17.60,17.05,17.10,11400,10.64 +NASDAQ,ROCK,2001-05-22,20.00,20.49,18.75,18.75,6900,11.61 +NASDAQ,ROCK,2000-10-25,13.56,13.62,11.62,12.38,64800,7.63 +NASDAQ,ROCK,2000-08-04,15.75,15.75,15.25,15.75,8200,9.70 +NASDAQ,ROCK,2000-06-30,13.50,14.62,13.25,14.00,28000,8.62 +NASDAQ,ROCK,2000-05-12,16.25,16.30,15.88,15.88,7400,9.76 +NASDAQ,ROCK,2000-04-26,16.94,17.50,16.94,17.00,4500,10.45 +NASDAQ,ROCK,1999-02-08,20.50,20.88,20.50,20.57,2800,12.56 +NASDAQ,ROCK,1998-06-03,21.75,22.49,21.68,22.49,16400,13.74 +NASDAQ,ROCK,1998-03-17,22.49,22.49,21.99,22.37,74800,13.66 +NASDAQ,ROCK,1997-10-16,24.85,25.10,24.35,25.10,6800,15.33 +NASDAQ,ROCK,1997-05-21,22.12,22.12,20.88,21.25,81900,12.98 +NASDAQ,ROCK,1997-02-03,24.11,24.85,23.36,23.73,49600,14.50 +NASDAQ,ROCK,1996-11-26,22.86,23.61,22.86,22.86,12800,13.97 +NASDAQ,ROCK,1996-09-05,19.88,20.88,19.88,19.88,9600,12.14 +NASDAQ,ROCK,1996-09-03,18.89,21.12,18.89,21.12,102400,12.90 +NASDAQ,ROCK,1996-07-25,20.63,20.88,19.63,20.88,52000,12.75 +NASDAQ,ROCK,1996-05-09,19.88,20.63,19.88,20.13,17600,12.30 +NASDAQ,ROCK,1996-03-20,13.67,14.41,13.67,14.40,23600,8.80 +NASDAQ,ROCK,1994-12-14,10.69,10.69,10.19,10.69,12200,6.53 +NASDAQ,ROCK,1994-09-15,12.18,12.18,11.68,11.93,46400,7.29 +NASDAQ,ROCK,1994-08-30,11.93,11.93,11.68,11.68,6200,7.14 +NASDAQ,ROCK,1994-08-29,12.67,12.92,11.93,12.18,30900,7.44 +NASDAQ,ROCK,1994-03-11,15.41,15.41,14.91,15.41,18900,9.41 +NASDAQ,ROCK,1994-02-01,15.16,15.16,14.66,14.91,31500,9.11 +NASDAQ,RSYS,2009-12-17,9.12,9.37,9.08,9.13,83600,9.13 +NASDAQ,RSYS,2009-10-14,8.00,8.21,7.82,8.18,68100,8.18 +NASDAQ,RSYS,2009-06-26,8.64,8.91,8.41,8.74,831200,8.74 +NASDAQ,RSYS,2009-06-23,8.65,8.65,8.37,8.45,99500,8.45 +NASDAQ,RSYS,2008-11-14,7.70,7.74,7.09,7.26,108500,7.26 +NASDAQ,RSYS,2005-04-15,14.35,14.48,13.97,14.16,265800,14.16 +NASDAQ,RSYS,2004-12-02,14.04,14.45,13.97,14.33,151800,14.33 +NASDAQ,RSYS,2004-06-30,18.27,18.75,18.27,18.57,186400,18.57 +NASDAQ,RSYS,2004-06-29,18.41,18.79,18.20,18.44,128000,18.44 +NASDAQ,RSYS,2004-06-21,15.22,15.85,15.21,15.67,175000,15.67 +NASDAQ,RSYS,2004-03-18,19.99,20.19,18.80,19.43,290800,19.43 +NASDAQ,RSYS,2003-10-10,20.03,20.49,19.14,19.64,92400,19.64 +NASDAQ,RSYS,2003-06-06,11.01,11.35,10.42,10.80,121800,10.80 +NASDAQ,RSYS,2002-11-27,8.72,9.25,8.72,9.24,41600,9.24 +NASDAQ,RSYS,2002-08-01,9.43,9.55,8.90,9.02,71100,9.02 +NASDAQ,RSYS,2002-07-05,11.59,12.43,11.59,12.25,26800,12.25 +NASDAQ,RSYS,2002-04-26,16.75,17.00,16.31,16.32,25400,16.32 +NASDAQ,RSYS,2002-02-14,17.76,18.30,17.65,18.24,29100,18.24 +NASDAQ,RSYS,2001-11-19,15.20,15.50,14.80,15.38,34500,15.38 +NASDAQ,RSYS,2001-05-10,22.52,22.90,22.50,22.53,130800,22.53 +NASDAQ,RSYS,2001-03-21,18.00,18.12,16.50,16.75,261300,16.75 +NASDAQ,RSYS,2000-04-06,53.69,57.50,53.38,57.50,62900,57.50 +NASDAQ,RSYS,1999-10-13,44.75,44.88,42.63,42.87,66000,28.58 +NASDAQ,RSYS,1998-03-18,36.44,37.00,36.37,36.50,15000,24.33 +NASDAQ,RSYS,1998-01-02,37.12,38.62,37.00,37.00,105300,24.67 +NASDAQ,RSYS,1997-03-25,23.50,25.88,23.25,24.75,268400,16.50 +NASDAQ,RSYS,1996-11-07,57.38,60.00,54.75,55.50,351800,37.00 +NASDAQ,RSYS,1996-07-22,28.25,29.00,27.63,28.25,81600,18.83 +NASDAQ,RSYS,1996-04-03,16.38,17.75,16.38,17.25,74100,11.50 +NASDAQ,RSYS,1996-02-22,13.63,17.50,13.50,17.25,1735500,11.50 +NASDAQ,RELL,2009-07-10,3.00,3.09,2.85,2.95,15700,2.92 +NASDAQ,RELL,2009-02-18,3.67,3.79,3.53,3.66,11400,3.60 +NASDAQ,RELL,2008-11-19,3.18,3.34,3.04,3.21,94700,3.14 +NASDAQ,RELL,2008-11-04,4.81,4.99,4.58,4.99,36500,4.86 +NASDAQ,RELL,2008-06-27,5.69,5.86,5.37,5.86,61900,5.68 +NASDAQ,RELL,2008-01-28,5.27,5.54,5.03,5.06,64800,4.87 +NASDAQ,RELL,2007-12-05,6.54,6.68,6.45,6.60,80400,6.36 +NASDAQ,RELL,2007-04-09,9.90,10.05,9.86,10.03,89200,9.52 +NASDAQ,RELL,2007-04-03,9.36,9.54,9.35,9.50,89800,9.01 +NASDAQ,RELL,2007-02-13,9.06,9.19,9.01,9.17,28900,8.70 +NASDAQ,RELL,2007-01-12,9.58,9.79,9.31,9.44,74400,8.92 +NASDAQ,RELL,2006-09-25,8.41,8.62,8.17,8.60,63100,8.09 +NASDAQ,RELL,2005-11-10,8.19,8.48,8.18,8.42,24900,7.79 +NASDAQ,RELL,2005-11-01,8.25,8.31,7.91,8.27,19200,7.62 +NASDAQ,RELL,2004-12-14,11.60,11.60,11.35,11.53,21200,10.48 +NASDAQ,RELL,2004-10-26,8.25,8.42,8.11,8.30,43500,7.51 +NASDAQ,RELL,2003-09-16,10.64,11.05,10.61,10.95,25200,9.76 +NASDAQ,RELL,2001-10-12,8.55,9.11,8.50,9.11,92500,7.85 +NASDAQ,RELL,2001-09-06,9.75,10.01,9.20,9.28,42400,8.00 +NASDAQ,RELL,2001-07-20,12.25,12.57,12.21,12.28,149300,10.54 +NASDAQ,RELL,2001-03-12,12.00,13.13,11.75,12.50,152300,10.70 +NASDAQ,RELL,2001-02-01,14.55,14.63,14.00,14.63,26400,12.49 +NASDAQ,RELL,2000-10-12,14.25,14.38,13.00,13.13,156100,11.17 +NASDAQ,RELL,2000-08-22,15.00,16.00,15.00,15.94,163400,13.57 +NASDAQ,RELL,1999-12-03,6.63,6.69,6.63,6.63,6600,5.58 +NASDAQ,RELL,1999-11-04,7.38,7.44,7.31,7.44,28800,6.23 +NASDAQ,RELL,1999-07-06,6.81,6.81,6.75,6.75,14400,5.62 +NASDAQ,RELL,1999-05-06,5.38,5.44,5.25,5.44,8700,4.49 +NASDAQ,RELL,1999-03-30,5.31,5.38,5.00,5.13,33100,4.24 +NASDAQ,RELL,1998-10-27,7.38,8.00,7.25,7.75,34700,6.33 +NASDAQ,RELL,1998-07-08,12.63,13.00,12.25,12.25,11900,9.96 +NASDAQ,RELL,1997-12-29,11.50,11.50,10.75,10.75,14800,8.68 +NASDAQ,RELL,1997-09-12,8.88,8.88,8.88,8.88,900,7.15 +NASDAQ,RELL,1996-10-14,8.00,8.00,7.75,8.00,20000,6.31 +NASDAQ,RELL,1995-11-29,9.00,9.25,9.00,9.25,159800,7.21 +NASDAQ,RELL,1995-08-17,7.13,7.38,7.13,7.38,181900,5.70 +NASDAQ,RELL,1995-06-28,7.50,7.50,7.25,7.25,600,5.60 +NASDAQ,RELL,1995-06-19,7.00,7.00,7.00,7.00,200,5.40 +NASDAQ,RELL,1995-01-30,7.00,7.00,6.75,6.88,2000,5.25 +NASDAQ,RELL,1994-12-06,6.63,6.63,6.63,6.63,000,5.06 +NASDAQ,RELL,1994-06-29,4.50,4.75,4.00,4.13,15000,3.11 +NASDAQ,RELL,1994-06-14,4.75,4.75,4.75,4.75,1700,3.58 +NASDAQ,RELL,1994-01-17,5.75,5.75,5.75,5.75,000,4.27 +NASDAQ,RELL,1993-08-31,6.75,6.75,6.75,6.75,200,4.98 +NASDAQ,RELL,1992-11-12,8.25,8.25,8.00,8.00,1700,5.78 +NASDAQ,RELL,1991-06-12,5.50,5.50,5.50,5.50,500,3.87 +NASDAQ,RELL,1990-09-04,7.50,7.50,7.50,7.50,000,5.17 +NASDAQ,REFR,2009-06-25,3.42,3.58,3.34,3.48,26900,3.48 +NASDAQ,REFR,2009-05-21,3.44,3.44,3.16,3.43,6200,3.43 +NASDAQ,REFR,2009-02-19,3.42,3.43,3.20,3.20,13300,3.20 +NASDAQ,REFR,2008-09-02,5.26,5.43,5.17,5.33,34800,5.33 +NASDAQ,REFR,2008-05-14,6.50,6.53,6.40,6.44,21700,6.44 +NASDAQ,REFR,2008-01-14,9.27,9.27,9.07,9.07,18300,9.07 +NASDAQ,REFR,2007-12-10,9.02,9.34,8.83,9.07,111700,9.07 +NASDAQ,REFR,2006-03-03,4.59,4.60,4.37,4.40,12900,4.40 +NASDAQ,REFR,2006-02-02,5.04,5.08,5.01,5.05,5400,5.05 +NASDAQ,REFR,2005-10-19,3.98,4.10,3.95,3.98,11200,3.98 +NASDAQ,REFR,2005-05-20,4.31,4.50,4.27,4.29,10700,4.29 +NASDAQ,REFR,2003-12-31,9.01,9.30,9.01,9.29,52000,9.29 +NASDAQ,REFR,2003-12-17,10.31,10.31,9.80,10.00,38700,10.00 +NASDAQ,REFR,2003-10-02,12.39,12.39,11.62,12.13,14000,12.13 +NASDAQ,REFR,2003-03-03,6.77,6.77,5.25,6.03,115900,6.03 +NASDAQ,REFR,2002-11-13,10.11,10.30,10.00,10.11,20500,10.11 +NASDAQ,REFR,2002-05-30,11.70,12.19,11.09,12.19,105200,12.19 +NASDAQ,REFR,2002-03-14,18.00,18.00,17.75,17.84,5900,17.84 +NASDAQ,REFR,2001-12-05,17.94,17.95,17.40,17.71,24600,17.71 +NASDAQ,REFR,2001-08-02,26.50,26.60,25.74,26.25,58600,26.25 +NASDAQ,REFR,2001-01-04,16.64,17.00,16.50,16.56,21500,16.56 +NASDAQ,REFR,2000-12-07,16.37,17.44,16.37,17.00,17300,17.00 +NASDAQ,REFR,2000-06-08,24.19,24.19,22.75,24.00,18900,24.00 +NASDAQ,REFR,1999-12-13,10.81,11.00,10.50,11.00,43500,11.00 +NASDAQ,REFR,1999-12-01,9.75,10.00,9.56,9.81,14300,9.81 +NASDAQ,REFR,1998-05-19,7.38,7.50,7.38,7.50,16700,7.50 +NASDAQ,REFR,1998-02-20,8.69,8.88,8.56,8.88,26900,8.88 +NASDAQ,REFR,1998-01-23,7.25,7.25,7.06,7.13,24200,7.13 +NASDAQ,REFR,1997-10-20,9.75,10.00,9.75,10.00,17000,10.00 +NASDAQ,REFR,1997-08-12,11.13,11.38,10.63,10.75,124200,10.75 +NASDAQ,REFR,1997-04-07,5.75,6.00,5.50,5.50,44400,5.50 +NASDAQ,REFR,1997-03-07,7.38,7.50,7.00,7.00,27300,7.00 +NASDAQ,REFR,1996-01-17,10.50,10.50,9.75,10.25,14800,10.25 +NASDAQ,REFR,1994-12-15,5.50,5.50,5.25,5.38,44000,5.38 +NASDAQ,REFR,1994-10-06,7.38,7.38,7.00,7.13,3500,7.13 +NASDAQ,RSCR,2009-12-14,11.05,11.07,10.96,11.00,131100,11.00 +NASDAQ,RSCR,2009-06-23,14.46,14.70,14.24,14.24,144800,14.24 +NASDAQ,RSCR,2009-04-29,16.04,16.95,15.97,16.86,183100,16.86 +NASDAQ,RSCR,2007-08-06,18.71,19.13,17.62,18.60,353000,18.60 +NASDAQ,RSCR,2006-08-11,19.84,19.96,19.26,19.57,37200,19.57 +NASDAQ,RSCR,2006-03-16,18.00,18.05,17.75,18.00,52800,18.00 +NASDAQ,RSCR,2005-10-11,15.46,15.67,15.11,15.58,141600,15.58 +NASDAQ,RSCR,2004-11-08,12.31,12.80,12.16,12.46,692600,12.46 +NASDAQ,RSCR,2004-05-19,12.32,12.39,12.07,12.32,24200,12.32 +NASDAQ,RSCR,2003-01-30,2.83,2.83,2.66,2.72,22100,2.72 +NASDAQ,RSCR,2001-10-16,8.82,8.94,8.49,8.49,13200,8.49 +NASDAQ,RSCR,2001-07-19,7.81,8.42,7.81,8.20,40600,8.20 +NASDAQ,RSCR,2001-06-18,6.49,6.65,6.46,6.50,69000,6.50 +NASDAQ,RSCR,2001-06-04,5.18,5.70,5.18,5.57,250000,5.57 +NASDAQ,RSCR,2000-12-18,4.06,4.19,3.88,3.91,33500,3.91 +NASDAQ,RSCR,2000-08-09,5.53,5.88,5.00,5.38,101900,5.38 +NASDAQ,RSCR,2000-08-03,6.25,6.25,6.00,6.25,32100,6.25 +NASDAQ,RSCR,2000-03-22,9.06,9.13,8.81,8.97,101200,8.97 +NASDAQ,RSCR,2000-01-05,11.75,12.13,11.75,12.06,40600,12.06 +NASDAQ,RSCR,1999-07-16,21.44,22.25,21.25,21.87,44000,21.87 +NASDAQ,RSCR,1999-04-22,19.75,20.25,19.31,19.87,196800,19.87 +NASDAQ,RSCR,1998-04-20,38.13,38.25,37.75,38.25,35600,25.50 +NASDAQ,RSCR,1998-02-24,35.38,35.38,34.88,35.00,137700,23.33 +NASDAQ,RSCR,1998-01-22,27.50,28.62,27.00,28.37,53700,18.91 +NASDAQ,RSCR,1996-06-07,21.00,22.00,20.50,21.25,30000,14.17 +NASDAQ,RSCR,1996-05-23,36.75,39.75,35.50,39.00,375100,17.33 +NASDAQ,RSCR,1996-01-22,17.00,17.50,16.75,16.75,3200,7.44 +NASDAQ,RSCR,1995-09-13,16.00,16.00,15.63,15.75,359300,7.00 +NASDAQ,RSCR,1994-03-10,17.75,18.25,17.75,17.75,2000,7.89 +NASDAQ,RSCR,1994-03-01,17.00,17.12,16.87,16.87,60800,7.50 +NASDAQ,RSCR,1993-12-31,16.50,16.50,16.00,16.00,900,7.11 +NASDAQ,RSCR,1993-12-01,16.75,17.50,16.75,17.50,86000,7.78 +NASDAQ,RSCR,1993-07-01,10.88,11.25,10.88,11.25,10600,5.00 +NASDAQ,ROME,2010-01-26,8.00,8.10,7.99,8.10,4100,8.01 +NASDAQ,ROME,2009-09-14,8.26,8.26,8.26,8.26,000,8.09 +NASDAQ,ROME,2009-08-11,8.33,8.33,8.33,8.33,000,8.15 +NASDAQ,ROME,2009-05-26,8.92,8.92,8.92,8.92,200,8.65 +NASDAQ,ROME,2009-03-18,7.26,7.94,7.25,7.90,8800,7.58 +NASDAQ,ROME,2009-01-09,8.60,9.10,8.60,9.10,300,8.64 +NASDAQ,ROME,2008-10-30,10.00,10.00,10.00,10.00,000,9.42 +NASDAQ,ROME,2008-09-15,10.47,10.73,10.47,10.50,1400,9.89 +NASDAQ,ROME,2008-07-30,10.50,10.55,10.50,10.55,11500,9.86 +NASDAQ,ROME,2007-12-12,11.60,11.69,11.60,11.62,7100,10.70 +NASDAQ,ROME,2007-11-15,11.70,11.87,11.70,11.70,27400,10.77 +NASDAQ,ROME,2007-06-20,12.37,12.45,12.37,12.45,3900,11.31 +NASDAQ,ROME,2006-09-11,12.65,12.78,12.59,12.74,18000,11.36 +NASDAQ,ROME,2006-07-17,12.59,12.71,12.58,12.58,1800,11.15 +NASDAQ,ROME,2006-03-16,11.93,11.93,11.83,11.92,9400,10.50 +NASDAQ,ROME,2005-07-08,10.00,10.00,9.96,10.00,18200,8.64 +NASDAQ,ROME,2004-09-01,29.21,29.21,27.75,28.70,5400,10.74 +NASDAQ,ROME,2004-08-11,29.00,29.00,29.00,29.00,000,10.86 +NASDAQ,ROME,2004-08-04,28.40,28.40,28.40,28.40,11800,10.58 +NASDAQ,ROME,2004-03-25,33.00,33.50,32.98,33.30,5000,12.34 +NASDAQ,ROME,2002-10-03,24.50,24.85,24.25,24.25,3400,5.87 +NASDAQ,ROME,2002-08-29,24.74,24.74,24.74,24.74,300,5.99 +NASDAQ,ROME,2001-10-08,16.60,16.60,16.60,16.60,000,3.95 +NASDAQ,ROME,2001-09-27,17.00,17.00,17.00,17.00,000,4.04 +NASDAQ,ROME,2001-06-19,15.10,15.10,15.10,15.10,000,3.58 +NASDAQ,ROME,2000-06-02,6.81,6.88,6.81,6.88,85700,1.59 +NASDAQ,RURL,2010-01-11,6.05,6.30,5.88,6.30,148000,6.30 +NASDAQ,RURL,2009-08-11,3.82,3.85,3.62,3.70,50100,3.70 +NASDAQ,RURL,2009-06-17,2.79,2.79,2.62,2.75,57500,2.75 +NASDAQ,RURL,2009-01-09,1.75,1.80,1.75,1.80,10100,1.80 +NASDAQ,RURL,2008-11-24,1.83,1.83,1.70,1.77,2300,1.77 +NASDAQ,RURL,2008-11-10,1.95,1.95,1.88,1.95,5700,1.95 +NASDAQ,RURL,2007-12-27,2.32,2.32,2.16,2.18,88800,2.18 +NASDAQ,RURL,2007-11-06,3.03,3.03,2.86,2.91,14100,2.91 +NASDAQ,RURL,2007-06-07,6.67,6.72,6.65,6.71,29800,6.71 +NASDAQ,RURL,2007-01-25,8.01,8.07,7.98,8.04,18000,8.04 +NASDAQ,RURL,2007-01-17,7.75,7.95,7.75,7.84,53600,7.84 +NASDAQ,RURL,2005-09-28,8.58,8.64,8.48,8.60,128500,8.60 +NASDAQ,RURL,2004-05-27,1.27,1.34,1.23,1.34,20500,1.34 +NASDAQ,RURL,2003-09-18,1.26,1.27,1.20,1.26,24400,1.26 +NASDAQ,RURL,2003-06-12,0.99,1.00,0.80,0.98,435400,0.98 +NASDAQ,RURL,2003-04-11,1.00,1.00,1.00,1.00,7300,1.00 +NASDAQ,RURL,2003-02-12,1.71,1.71,1.50,1.69,4300,1.69 +NASDAQ,RURL,2002-06-25,3.66,3.79,3.50,3.61,81800,3.61 +NASDAQ,RURL,2002-04-18,0.99,0.99,0.95,0.99,38800,0.99 +NASDAQ,RURL,2002-01-02,0.39,0.39,0.38,0.38,12400,0.38 +NASDAQ,RURL,2000-11-24,1.95,1.95,1.75,1.81,16700,1.81 +NASDAQ,RURL,2000-06-15,1.50,1.62,1.50,1.50,11400,1.50 +NASDAQ,RURL,1999-07-22,8.25,8.25,7.56,7.75,54700,7.75 +NASDAQ,RURL,1999-03-31,8.00,8.00,7.88,7.94,24500,7.94 +NASDAQ,RURL,1999-03-17,8.25,8.63,8.06,8.56,71400,8.56 +NASDAQ,RURL,1998-04-27,32.81,33.00,32.69,32.88,41100,32.88 +NASDAQ,RURL,1998-04-02,32.75,32.78,32.00,32.13,32300,32.13 +NASDAQ,RURL,1998-03-23,34.50,34.88,34.50,34.63,73300,34.63 +NASDAQ,RURL,1997-09-23,29.62,30.75,29.50,30.62,42700,30.62 +NASDAQ,RURL,1997-06-27,28.25,28.75,27.62,28.50,444400,28.50 +NASDAQ,RURL,1996-12-23,34.25,34.25,33.25,34.13,7500,34.13 +NASDAQ,RURL,1996-08-19,34.00,34.75,33.50,34.75,56600,34.75 +NASDAQ,RURL,1996-01-08,22.50,22.50,22.00,22.50,21400,22.50 +NASDAQ,RURL,1995-12-20,22.87,23.00,22.75,22.75,35500,22.75 +NASDAQ,RURL,1995-11-10,24.00,24.00,23.50,23.50,18600,23.50 +NASDAQ,RURL,1994-08-25,17.25,18.00,16.62,17.25,100300,17.25 +NASDAQ,RURL,1994-05-27,13.50,14.00,13.50,14.00,11700,14.00 +NASDAQ,RURL,1993-11-19,19.00,19.75,19.00,19.75,7000,19.75 +NASDAQ,ROLL,2010-01-14,25.74,26.12,25.23,25.55,57600,25.55 +NASDAQ,ROLL,2010-01-06,24.91,25.74,24.90,25.55,76800,25.55 +NASDAQ,ROLL,2009-06-10,20.40,20.57,20.00,20.41,108700,20.41 +NASDAQ,ROLL,2009-06-01,18.75,20.20,18.27,20.11,249800,20.11 +NASDAQ,ROLL,2008-11-21,16.54,18.02,16.25,17.80,354600,17.80 +NASDAQ,ROLL,2008-09-04,39.90,39.90,37.49,37.49,113100,37.49 +NASDAQ,ROLL,2008-08-08,36.00,39.00,34.59,38.81,224500,38.81 +NASDAQ,ROLL,2007-11-13,36.75,36.75,35.61,36.17,124400,36.17 +NASDAQ,ROLL,2007-05-29,37.67,39.49,37.67,39.39,143100,39.39 +NASDAQ,ROLL,2007-01-10,26.40,27.42,26.23,27.32,179400,27.32 +NASDAQ,ROLL,2006-10-20,25.90,26.00,25.08,25.54,101800,25.54 +NASDAQ,ROLL,2006-06-23,22.18,22.39,21.64,21.83,105000,21.83 +NASDAQ,ROLL,2005-12-09,15.64,16.00,15.64,15.93,18100,15.93 +NASDAQ,ROLL,2005-10-12,16.94,16.97,16.40,16.49,71000,16.49 +NASDAQ,ROLL,2005-09-19,17.00,17.40,16.70,17.18,233300,17.18 +NASDAQ,ROLL,2005-09-08,16.05,16.50,15.84,16.11,107900,16.11 +NASDAQ,RODM,2009-12-17,3.76,3.93,3.75,3.86,111300,3.86 +NASDAQ,RODM,2009-11-18,3.67,3.69,3.50,3.55,169200,3.55 +NASDAQ,RODM,2009-11-09,4.40,4.50,4.27,4.40,133200,4.40 +NASDAQ,RODM,2009-05-11,0.66,0.66,0.55,0.55,95900,0.55 +NASDAQ,RODM,2009-02-11,0.60,0.68,0.59,0.59,75000,0.59 +NASDAQ,RODM,2007-09-06,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,RODM,2007-06-22,0.51,0.51,0.51,0.51,000,0.51 +NASDAQ,RDIB,2009-08-07,7.78,7.78,7.78,7.78,000,7.78 +NASDAQ,RDIB,2009-03-13,4.25,4.25,4.25,4.25,200,4.25 +NASDAQ,RDIB,2008-05-30,10.50,10.50,10.50,10.50,000,10.50 +NASDAQ,RDIB,2007-09-14,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,RDIB,2007-07-25,10.55,10.65,10.55,10.65,200,10.65 +NASDAQ,RDIB,2005-11-28,7.70,7.71,7.70,7.71,600,7.71 +NASDAQ,RDIB,2005-11-14,7.70,7.70,7.70,7.70,200,7.70 +NASDAQ,RDIB,2005-11-03,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,RDIB,2004-11-24,8.25,8.25,8.25,8.25,000,8.25 +NASDAQ,RAMR,2009-12-29,0.49,0.49,0.42,0.47,32600,0.47 +NASDAQ,RAMR,2009-11-12,0.45,0.50,0.33,0.47,4700,0.47 +NASDAQ,RAMR,2007-09-17,9.29,9.35,9.05,9.23,85200,9.23 +NASDAQ,RAMR,2007-07-10,16.30,16.30,15.94,16.05,307600,16.05 +NASDAQ,RAMR,2007-02-23,16.37,16.40,16.26,16.37,3200,16.37 +NASDAQ,RAMR,2007-02-12,15.66,15.66,15.16,15.56,16200,15.56 +NASDAQ,RAMR,2006-11-03,13.20,13.50,13.20,13.50,14000,13.50 +NASDAQ,RBCAA,2009-11-27,18.51,18.75,18.45,18.46,27900,18.34 +NASDAQ,RBCAA,2009-08-25,22.84,22.95,22.38,22.40,34300,22.11 +NASDAQ,RBCAA,2009-06-19,26.27,26.99,24.28,24.37,108600,24.05 +NASDAQ,RBCAA,2009-02-23,17.00,17.27,15.74,16.08,130300,15.68 +NASDAQ,RBCAA,2008-09-11,30.40,31.21,29.82,31.09,73100,30.05 +NASDAQ,RBCAA,2007-10-19,16.84,16.84,15.23,15.67,63800,14.87 +NASDAQ,RBCAA,2007-10-09,18.02,18.02,17.39,17.79,25400,16.89 +NASDAQ,RBCAA,2007-04-09,22.25,22.42,21.76,22.26,18500,20.85 +NASDAQ,RBCAA,2007-04-05,22.35,22.35,22.20,22.27,5900,20.86 +NASDAQ,RBCAA,2006-11-08,21.35,21.80,21.34,21.80,12300,19.28 +NASDAQ,RBCAA,2006-10-06,21.44,21.47,21.22,21.22,6300,18.76 +NASDAQ,RBCAA,2006-08-31,21.65,21.81,21.56,21.75,11400,19.14 +NASDAQ,RBCAA,2006-05-01,20.61,20.89,20.50,20.63,93800,18.07 +NASDAQ,RBCAA,2005-12-22,22.24,22.30,21.71,21.80,5000,18.11 +NASDAQ,RBCAA,2005-07-22,21.44,21.45,20.90,21.39,6900,17.63 +NASDAQ,RBCAA,2004-12-23,26.47,26.70,26.36,26.45,11800,20.62 +NASDAQ,RBCAA,2004-12-07,28.21,28.52,26.09,26.77,28200,20.80 +NASDAQ,RBCAA,2004-11-03,27.43,28.31,27.43,28.29,11100,21.99 +NASDAQ,RBCAA,2003-10-22,19.14,19.14,18.37,18.37,15000,13.23 +NASDAQ,RBCAA,2003-06-18,14.99,14.99,14.64,14.86,7400,10.62 +NASDAQ,RBCAA,2002-04-26,11.69,12.00,11.68,11.68,15600,8.19 +NASDAQ,RBCAA,2002-04-17,12.15,12.15,11.80,12.05,13300,8.45 +NASDAQ,RBCAA,2002-02-14,12.95,13.00,12.80,12.80,4800,8.94 +NASDAQ,RBCAA,2001-03-09,8.94,9.00,8.88,8.94,6300,6.15 +NASDAQ,RBCAA,2001-01-26,6.69,6.88,6.63,6.81,6600,4.68 +NASDAQ,RBCAA,2000-12-05,6.38,6.63,6.25,6.25,10800,4.26 +NASDAQ,RBCAA,2000-09-12,7.00,7.00,6.50,6.88,15200,4.67 +NASDAQ,RBCAA,2000-03-17,8.56,8.75,8.19,8.75,29500,5.88 +NASDAQ,RBCAA,1999-11-02,9.38,9.38,9.25,9.25,30600,6.20 +NASDAQ,RBCAA,1999-10-13,9.25,9.44,9.06,9.44,11800,6.32 +NASDAQ,RBCAA,1999-09-24,9.75,10.00,9.63,10.00,6100,6.70 +NASDAQ,RBCAA,1999-08-25,9.88,9.88,9.63,9.63,59600,6.43 +NASDAQ,RBCAA,1999-08-04,10.25,10.50,10.25,10.50,8400,7.01 +NASDAQ,RBCAA,1999-05-20,11.25,11.25,11.00,11.25,8000,7.49 +NASDAQ,RADA,2009-12-11,2.60,2.60,2.55,2.55,1300,2.55 +NASDAQ,RADA,2009-07-22,2.89,2.95,2.55,2.71,27800,2.71 +NASDAQ,RADA,2009-06-22,1.95,1.95,1.95,1.95,300,1.95 +NASDAQ,RADA,2009-01-05,0.65,0.70,0.65,0.70,800,0.70 +NASDAQ,RADA,2008-12-30,0.74,0.74,0.56,0.62,39800,0.62 +NASDAQ,RADA,2008-06-04,2.00,2.00,2.00,2.00,500,2.00 +NASDAQ,RADA,2008-04-11,2.02,2.02,2.02,2.02,200,2.02 +NASDAQ,RADA,2007-11-12,2.15,2.19,2.10,2.14,34000,2.14 +NASDAQ,RADA,2007-03-06,2.05,2.50,2.05,2.35,59800,2.35 +NASDAQ,RADA,2007-02-07,0.76,0.85,0.76,0.83,18500,2.49 +NASDAQ,RADA,2006-10-04,0.75,0.85,0.75,0.84,11700,2.52 +NASDAQ,RADA,2004-10-08,1.22,1.25,1.21,1.25,9900,3.75 +NASDAQ,RADA,2004-07-02,2.04,2.04,1.93,1.99,14300,5.97 +NASDAQ,RADA,2004-05-27,1.99,2.10,1.94,1.97,29700,5.91 +NASDAQ,RADA,2004-04-12,1.51,1.73,1.50,1.73,20600,5.19 +NASDAQ,RADA,2004-03-24,1.46,1.93,1.44,1.51,85700,4.53 +NASDAQ,RADA,2004-03-09,1.59,1.60,1.57,1.59,5200,4.77 +NASDAQ,RADA,2003-12-22,1.75,1.77,1.72,1.72,16200,5.16 +NASDAQ,RADA,2003-01-21,0.64,0.68,0.63,0.64,6500,1.92 +NASDAQ,RADA,2002-12-04,0.63,0.63,0.62,0.62,400,1.86 +NASDAQ,RADA,2002-05-06,1.54,1.54,1.38,1.50,2400,4.50 +NASDAQ,RADA,2001-08-13,1.80,1.85,1.80,1.85,2600,5.55 +NASDAQ,RADA,2001-07-23,2.05,2.05,1.97,2.00,1600,6.00 +NASDAQ,RADA,2001-03-06,0.94,0.94,0.87,0.91,50800,6.80 +NASDAQ,RADA,2000-08-31,1.25,1.28,1.22,1.25,38100,9.37 +NASDAQ,RADA,2000-07-03,1.53,1.62,1.50,1.50,23400,11.25 +NASDAQ,RADA,1999-06-03,1.25,1.25,1.19,1.22,15200,9.14 +NASDAQ,RADA,1999-04-09,1.00,1.03,1.00,1.00,7100,7.50 +NASDAQ,RADA,1997-09-23,2.00,2.03,1.97,2.00,21200,15.00 +NASDAQ,RADA,1996-10-02,3.94,4.06,3.75,4.06,20400,30.47 +NASDAQ,RADA,1995-09-19,4.44,4.75,4.44,4.62,4800,34.69 +NASDAQ,RADA,1995-07-26,4.50,4.75,4.50,4.75,8100,35.62 +NASDAQ,RADA,1995-07-12,4.50,4.50,4.37,4.37,3900,32.81 +NASDAQ,RADA,1993-09-27,7.37,7.62,7.25,7.62,17100,57.19 +NASDAQ,RADA,1993-08-03,7.00,7.25,6.62,7.12,26300,53.44 +NASDAQ,RADA,1993-05-24,9.12,9.12,8.75,8.87,8400,66.56 +NASDAQ,RFMI,2009-10-09,0.87,0.87,0.73,0.80,44300,0.80 +NASDAQ,RFMI,2009-09-16,1.10,1.10,1.00,1.00,34700,1.00 +NASDAQ,RFMI,2008-12-19,0.24,0.39,0.24,0.28,57100,0.28 +NASDAQ,RFMI,2008-10-21,0.55,0.57,0.55,0.57,2000,0.57 +NASDAQ,RFMI,2008-02-28,5.50,5.60,5.11,5.31,34000,5.31 +NASDAQ,RFMI,2008-02-04,5.80,6.00,5.80,5.89,11600,5.89 +NASDAQ,RFMI,2007-09-11,5.31,5.68,5.24,5.62,22000,5.62 +NASDAQ,RFMI,2007-05-02,5.00,5.07,4.97,5.05,34600,5.05 +NASDAQ,RFMI,2007-04-10,4.75,5.09,4.75,5.04,22700,5.04 +NASDAQ,RFMI,2007-04-09,5.13,5.13,4.76,4.77,32400,4.77 +NASDAQ,RFMI,2006-08-21,5.95,5.95,5.80,5.92,3300,5.92 +NASDAQ,RFMI,2004-12-03,9.73,9.92,9.48,9.79,61800,9.79 +NASDAQ,RFMI,2004-11-12,7.10,7.28,6.96,6.96,39200,6.96 +NASDAQ,RFMI,2004-08-31,7.34,7.34,7.05,7.08,12400,7.08 +NASDAQ,RFMI,2004-06-07,9.35,9.70,9.35,9.61,31700,9.61 +NASDAQ,RFMI,2004-03-17,10.15,10.63,10.12,10.36,46700,10.36 +NASDAQ,RFMI,2003-09-09,7.02,7.22,6.76,6.98,73400,6.98 +NASDAQ,RFMI,2003-06-27,5.15,5.15,4.60,4.74,168500,4.74 +NASDAQ,RFMI,2002-09-03,3.72,3.98,3.62,3.98,8700,3.98 +NASDAQ,RFMI,2001-05-11,5.10,5.10,4.89,5.00,44400,5.00 +NASDAQ,RFMI,2000-12-08,4.00,4.50,3.78,4.50,69400,4.50 +NASDAQ,RFMI,2000-11-24,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,RFMI,2000-10-30,5.19,5.19,5.00,5.12,17900,5.12 +NASDAQ,RFMI,2000-05-22,11.38,11.44,9.62,9.94,18400,9.94 +NASDAQ,RFMI,1999-04-26,6.75,6.88,6.31,6.75,39600,6.75 +NASDAQ,RFMI,1999-01-08,10.75,11.00,10.75,10.81,24200,10.81 +NASDAQ,RFMI,1998-06-23,11.12,11.12,10.50,10.50,354300,10.50 +NASDAQ,RFMI,1998-04-14,14.00,15.00,14.00,14.62,56900,14.62 +NASDAQ,RFMI,1997-12-15,11.50,11.50,11.12,11.19,104400,11.19 +NASDAQ,RFMI,1997-11-28,11.62,12.62,11.62,12.38,14900,12.38 +NASDAQ,RFMI,1997-04-02,10.25,10.75,10.25,10.37,25100,10.37 +NASDAQ,RFMI,1997-03-07,10.88,10.88,10.63,10.88,4700,10.88 +NASDAQ,RFMI,1996-11-14,9.25,9.75,9.13,9.50,51600,9.50 +NASDAQ,RFMI,1996-08-09,6.88,7.00,6.88,6.88,6200,6.88 +NASDAQ,RFMI,1996-05-29,11.62,11.62,10.63,10.81,192300,10.81 +NASDAQ,RFMI,1996-02-06,6.88,7.00,6.88,6.94,8100,6.94 +NASDAQ,RFMI,1995-07-10,8.50,8.50,8.25,8.44,21400,8.44 +NASDAQ,RFMI,1995-04-25,7.88,7.88,7.50,7.88,30400,7.88 +NASDAQ,RFMI,1994-10-04,9.75,9.75,8.87,9.00,55500,9.00 +NASDAQ,RFMI,1994-08-19,6.56,6.88,6.56,6.88,69200,6.88 +NASDAQ,RUSHA,2009-10-28,11.51,11.64,11.12,11.22,98300,11.22 +NASDAQ,RUSHA,2009-06-15,11.94,12.08,11.70,11.92,191200,11.92 +NASDAQ,RUSHA,2009-06-05,13.25,13.25,12.90,12.99,99400,12.99 +NASDAQ,RUSHA,2008-12-30,8.12,8.44,7.85,8.40,340200,8.40 +NASDAQ,RUSHA,2007-12-06,16.30,16.40,15.66,16.35,357000,16.35 +NASDAQ,RUSHA,2007-12-03,15.70,17.16,15.59,16.06,306000,16.06 +NASDAQ,RUSHA,2007-09-17,24.18,24.52,23.97,24.02,296200,16.01 +NASDAQ,RUSHA,2007-01-18,17.07,17.62,17.07,17.48,131800,11.65 +NASDAQ,RUSHA,2006-09-13,15.88,16.45,15.65,16.45,169000,10.97 +NASDAQ,RUSHA,2006-05-12,18.56,18.75,18.17,18.62,153800,12.41 +NASDAQ,RUSHA,2006-04-27,19.06,19.46,18.97,19.12,104100,12.75 +NASDAQ,RUSHA,2006-01-20,16.92,16.95,16.62,16.67,113100,11.11 +NASDAQ,RUSHA,2005-11-07,15.45,15.50,14.80,14.82,191700,9.88 +NASDAQ,RUSHA,2005-10-19,14.32,14.79,14.32,14.76,393300,9.84 +NASDAQ,RUSHA,2005-10-18,14.31,14.31,14.01,14.14,69000,9.43 +NASDAQ,RUSHA,2005-06-09,14.07,14.16,13.30,13.50,81800,9.00 +NASDAQ,RUSHA,2005-05-06,14.45,14.60,14.29,14.50,131000,9.67 +NASDAQ,RUSHA,2005-01-14,16.22,16.25,15.75,15.95,106200,10.63 +NASDAQ,RUSHA,2004-10-14,12.25,12.31,11.87,12.30,42200,8.20 +NASDAQ,RUSHA,2004-09-01,10.60,10.81,10.00,10.68,18800,7.12 +NASDAQ,RUSHA,2003-12-09,8.42,8.50,8.10,8.50,16400,5.67 +NASDAQ,RUSHB,2009-06-25,9.23,9.86,9.23,9.86,26200,9.86 +NASDAQ,RUSHB,2009-01-08,8.20,9.12,8.20,9.12,10500,9.12 +NASDAQ,RUSHB,2008-12-12,7.98,8.87,7.57,8.72,4400,8.72 +NASDAQ,RUSHB,2008-03-18,14.71,15.27,13.80,14.97,50600,14.97 +NASDAQ,RUSHB,2007-11-16,15.28,15.98,14.66,14.84,61300,14.84 +NASDAQ,RUSHB,2007-11-08,14.60,15.19,14.60,15.16,155600,15.16 +NASDAQ,RUSHB,2007-06-14,22.41,22.51,21.97,22.07,13000,14.71 +NASDAQ,RUSHB,2007-05-22,22.17,23.27,22.17,23.24,46800,15.49 +NASDAQ,RUSHB,2006-11-20,17.18,17.27,16.96,16.98,51200,11.32 +NASDAQ,RUSHB,2006-09-06,15.90,15.90,15.21,15.33,89600,10.22 +NASDAQ,RUSHB,2006-05-26,16.88,17.02,16.67,16.73,22200,11.15 +NASDAQ,RUSHB,2005-04-20,15.48,15.97,15.22,15.67,22800,10.45 +NASDAQ,RUSHB,2004-11-30,16.17,16.24,15.97,16.12,116600,10.75 +NASDAQ,RUSHB,2004-11-05,15.00,15.16,14.87,15.00,6800,10.00 +NASDAQ,RUSHB,2004-02-13,11.71,11.76,10.92,11.69,35100,7.79 +NASDAQ,RUSHB,2003-10-29,8.75,8.75,8.75,8.75,000,5.83 +NASDAQ,RUSHB,2003-02-11,3.72,3.72,3.70,3.70,1500,2.47 +NASDAQ,RUSHB,2003-01-13,3.54,3.54,3.54,3.54,1000,2.36 +NASDAQ,RUSHB,2002-09-20,3.78,3.78,3.78,3.78,200,2.52 +NASDAQ,RUSHB,2002-06-24,10.12,10.50,9.96,10.50,18900,7.00 +NASDAQ,RUSHB,2002-05-01,8.69,8.69,8.69,8.69,1500,5.79 +NASDAQ,RUSHB,2002-01-24,7.25,7.65,7.25,7.39,42200,4.93 +NASDAQ,RUSHB,2001-10-01,5.50,5.50,5.50,5.50,3300,3.67 +NASDAQ,RUSHB,2001-04-23,4.08,4.08,4.08,4.08,200,2.72 +NASDAQ,RUSHB,2001-04-17,4.17,4.18,3.70,3.70,600,2.47 +NASDAQ,RUSHB,2000-12-01,3.92,3.92,3.75,3.81,5400,2.54 +NASDAQ,RUSHB,2000-09-22,5.88,6.25,5.88,6.25,7800,4.17 +NASDAQ,RUSHB,2000-05-24,7.41,7.44,7.41,7.41,7200,4.94 +NASDAQ,RUSHB,2000-03-09,7.75,7.88,7.75,7.88,40800,5.25 +NASDAQ,RUSHB,2000-03-06,7.75,8.00,7.63,7.94,33400,5.29 +NASDAQ,RUSHB,1999-07-22,18.81,18.81,18.62,18.62,64800,12.41 +NASDAQ,RUSHB,1999-05-07,15.69,15.75,14.88,15.63,107200,10.42 +NASDAQ,RUSHB,1999-02-19,12.00,12.00,11.63,11.88,8100,7.92 +NASDAQ,RUSHB,1999-01-12,10.50,10.94,9.50,10.56,57900,7.04 +NASDAQ,RUSHB,1998-09-17,10.00,10.63,9.75,10.44,15200,6.96 +NASDAQ,RUSHB,1998-08-04,9.75,10.50,9.75,9.81,40400,6.54 +NASDAQ,RUSHB,1998-06-18,12.75,12.75,12.25,12.25,800,8.17 +NASDAQ,RUSHB,1998-06-12,12.00,12.50,11.50,11.75,57300,7.83 +NASDAQ,RUSHB,1998-03-19,11.13,11.13,10.75,10.75,9900,7.17 +NASDAQ,RUSHB,1998-03-03,9.50,10.25,9.50,9.50,27200,6.33 +NASDAQ,RUSHB,1997-09-02,8.75,8.75,8.75,8.75,300,5.83 +NASDAQ,RUSHB,1997-05-15,7.63,7.63,7.63,7.63,000,5.09 +NASDAQ,RUSHB,1997-05-05,8.25,8.50,8.25,8.50,8400,5.67 +NASDAQ,RUSHB,1997-02-14,9.00,9.00,8.75,8.75,1600,5.83 +NASDAQ,RUSHB,1996-07-03,12.38,12.38,12.00,12.00,35100,8.00 +NASDAQ,RUSHB,1996-06-25,12.88,13.25,12.88,12.88,95000,8.59 +NASDAQ,RCRC,2010-01-06,14.75,14.85,14.75,14.83,88200,14.83 +NASDAQ,RCRC,2009-12-14,14.33,14.47,13.86,14.46,126000,14.46 +NASDAQ,RCRC,2009-08-31,15.72,16.04,15.50,15.70,501600,15.70 +NASDAQ,RCRC,2009-06-26,12.76,13.58,12.59,13.31,264800,13.31 +NASDAQ,RCRC,2008-07-24,18.92,19.27,18.15,18.21,104200,18.21 +NASDAQ,RCRC,2008-04-24,17.41,17.60,16.90,17.34,499600,17.34 +NASDAQ,RCRC,2007-10-09,29.17,29.29,28.51,29.14,233600,29.14 +NASDAQ,RCRC,2007-01-17,38.94,39.93,38.59,39.53,208000,39.53 +NASDAQ,RCRC,2005-08-01,40.91,41.61,39.74,39.97,131500,39.97 +NASDAQ,RCRC,2005-06-21,37.20,37.89,37.20,37.32,59800,37.32 +NASDAQ,RCRC,2005-01-07,30.60,30.69,29.27,29.83,264000,29.83 +NASDAQ,RCRC,2004-07-23,31.48,32.40,31.48,31.99,52200,31.99 +NASDAQ,RCRC,2004-03-11,26.31,26.72,25.38,25.69,113700,25.69 +NASDAQ,RCRC,2004-03-09,25.44,26.66,25.44,26.17,162500,26.17 +NASDAQ,RCRC,2004-02-26,23.67,26.30,23.67,26.00,330200,26.00 +NASDAQ,RCRC,2004-02-24,24.59,24.99,24.13,24.78,75400,24.78 +NASDAQ,RCRC,2003-09-17,19.47,19.47,19.07,19.12,147200,19.12 +NASDAQ,RCRC,2002-12-09,15.04,15.39,14.75,14.99,78600,14.99 +NASDAQ,RCRC,2002-08-07,17.82,17.91,17.40,17.65,25300,17.65 +NASDAQ,RCRC,2002-04-24,20.96,22.70,20.76,21.69,948700,21.69 +NASDAQ,RCRC,2002-02-08,15.80,15.80,14.00,14.61,247300,14.61 +NASDAQ,RCRC,2002-01-04,12.26,12.69,12.10,12.36,129500,12.36 +NASDAQ,RCRC,1999-02-02,14.25,14.62,14.12,14.12,286100,14.12 +NASDAQ,RCRC,1999-01-19,13.75,14.12,13.75,13.88,45000,13.88 +NASDAQ,RCRC,1999-01-07,12.25,12.88,12.25,12.88,7700,12.88 +NASDAQ,RCRC,1997-11-13,8.00,8.00,7.75,8.00,26400,8.00 +NASDAQ,RCRC,1997-10-16,10.88,10.88,10.12,10.25,134100,10.25 +NASDAQ,RCRC,1997-09-23,12.13,12.13,10.88,11.62,182400,11.62 +NASDAQ,RCRC,1997-08-19,14.87,14.87,14.25,14.62,89300,14.62 +NASDAQ,ROMA,2009-11-05,12.34,12.53,12.16,12.38,111600,12.30 +NASDAQ,ROMA,2009-07-29,13.15,13.22,12.83,13.18,26600,13.01 +NASDAQ,ROMA,2009-04-24,12.78,13.11,12.40,12.97,19000,12.72 +NASDAQ,ROMA,2008-09-26,14.74,16.01,14.74,15.49,18600,14.91 +NASDAQ,ROMA,2007-12-03,16.11,16.52,16.11,16.23,319300,15.39 +NASDAQ,ROMA,2007-03-27,15.14,15.30,15.04,15.25,32300,14.30 +NASDAQ,ROMA,2007-01-08,15.50,15.60,15.50,15.51,10600,14.55 +NASDAQ,RUBO,2010-02-01,7.75,7.81,7.74,7.77,73700,7.77 +NASDAQ,RUBO,2009-02-26,3.31,3.31,3.15,3.15,16000,3.15 +NASDAQ,RUBO,2008-09-10,6.05,6.33,6.05,6.17,5200,6.17 +NASDAQ,RUBO,2008-01-29,6.42,6.65,6.26,6.32,24300,6.32 +NASDAQ,RUBO,2008-01-11,7.24,7.29,7.07,7.07,35600,7.07 +NASDAQ,RUBO,2007-12-19,8.58,8.78,8.52,8.59,11700,8.59 +NASDAQ,RUBO,2007-09-12,10.07,10.12,9.64,9.83,51500,9.83 +NASDAQ,RUBO,2007-03-12,9.16,9.38,9.15,9.30,3300,9.30 +NASDAQ,RUBO,2007-03-07,9.41,9.41,9.30,9.35,11200,9.35 +NASDAQ,RUBO,2007-02-12,9.44,9.44,9.40,9.41,3200,9.41 +NASDAQ,RUBO,2006-12-21,9.60,9.64,9.60,9.60,2500,9.60 +NASDAQ,RUBO,2006-12-14,10.03,10.10,10.03,10.03,3300,10.03 +NASDAQ,RUBO,2006-06-14,8.96,8.99,8.86,8.91,7800,8.91 +NASDAQ,RUBO,2006-05-01,9.10,9.16,9.04,9.16,23500,9.16 +NASDAQ,RUBO,2006-04-27,9.19,9.27,9.09,9.26,5900,9.26 +NASDAQ,RUBO,2005-05-05,8.96,9.00,8.63,8.65,17000,8.65 +NASDAQ,RUBO,2005-03-16,11.25,11.26,10.45,11.15,32400,11.15 +NASDAQ,RUBO,2005-02-16,10.25,10.63,10.10,10.10,32800,10.10 +NASDAQ,RUBO,2004-11-26,12.10,12.45,12.10,12.26,11800,12.26 +NASDAQ,RUBO,2004-11-19,11.74,12.24,11.50,12.20,44300,12.20 +NASDAQ,RUBO,2004-04-23,7.21,7.42,7.21,7.31,9500,7.31 +NASDAQ,RUBO,2003-10-15,4.96,5.05,4.96,5.05,12500,5.05 +NASDAQ,RUBO,2003-05-15,4.92,4.95,4.73,4.85,4600,4.85 +NASDAQ,RUBO,2003-05-12,4.80,4.95,4.75,4.86,18000,4.86 +NASDAQ,RUBO,2002-06-06,8.02,8.04,7.90,8.00,41000,8.00 +NASDAQ,RUBO,2002-05-03,8.51,8.80,7.52,8.45,96200,8.45 +NASDAQ,RUBO,2002-01-31,4.51,5.00,4.50,4.80,32400,4.80 +NASDAQ,RUBO,2001-12-03,3.10,3.30,3.10,3.30,47200,3.30 +NASDAQ,RUBO,2001-10-08,3.01,3.25,3.00,3.20,12600,3.20 +NASDAQ,RUBO,2001-05-16,4.05,4.05,3.98,4.05,4900,4.05 +NASDAQ,RUBO,2000-12-15,4.06,4.06,3.81,3.81,48500,3.81 +NASDAQ,RUBO,1999-12-17,6.89,6.97,6.00,6.81,362900,6.81 +NASDAQ,RUBO,1999-11-02,7.97,8.62,7.97,8.44,63600,8.44 +NASDAQ,RUBO,1999-10-01,8.78,9.25,8.38,9.06,121200,9.06 +NASDAQ,RYAAY,2010-01-04,28.11,28.51,27.81,27.95,838100,27.95 +NASDAQ,RYAAY,2009-09-29,29.46,29.54,28.86,29.00,408300,29.00 +NASDAQ,RYAAY,2009-07-08,28.34,28.86,27.90,28.05,314000,28.05 +NASDAQ,RYAAY,2008-12-26,30.20,30.35,29.19,29.72,178800,29.72 +NASDAQ,RYAAY,2008-01-31,32.70,33.51,32.30,33.42,1164800,33.42 +NASDAQ,RYAAY,2007-12-11,39.81,40.00,38.38,38.44,1445800,38.44 +NASDAQ,RYAAY,2007-10-30,46.97,47.82,46.72,47.64,393600,47.64 +NASDAQ,RYAAY,2007-04-30,47.33,47.52,46.45,46.67,371100,46.67 +NASDAQ,RYAAY,2006-10-09,64.74,64.74,63.44,63.77,431200,31.89 +NASDAQ,RYAAY,2005-08-02,49.21,49.68,48.69,49.03,1082600,24.51 +NASDAQ,RYAAY,2004-10-04,30.00,30.00,29.39,29.50,642200,14.75 +NASDAQ,RYAAY,2003-07-28,42.56,42.98,42.27,42.60,806800,21.30 +NASDAQ,RYAAY,2003-05-16,40.02,41.07,40.02,40.39,824600,20.19 +NASDAQ,RYAAY,2002-08-08,32.35,33.46,32.35,33.44,230800,16.72 +NASDAQ,RYAAY,2002-07-01,34.89,35.00,33.42,33.90,443000,16.95 +NASDAQ,RYAAY,2002-06-04,31.35,31.35,31.06,31.28,295600,15.64 +NASDAQ,RYAAY,2002-04-26,30.00,30.19,29.70,30.19,448800,15.10 +NASDAQ,RYAAY,2002-03-04,32.74,34.00,32.74,33.98,379000,16.99 +NASDAQ,RYAAY,2000-10-30,38.62,40.00,38.62,39.88,54400,9.97 +NASDAQ,RYAAY,2000-05-05,41.00,42.50,41.00,41.50,4800,10.38 +NASDAQ,RYAAY,2000-01-14,60.00,60.25,59.00,59.00,152000,7.38 +NASDAQ,RYAAY,1999-06-28,52.38,52.38,51.50,52.00,80000,6.50 +NASDAQ,RYAAY,1999-04-13,44.50,44.88,44.25,44.88,122400,5.61 +NASDAQ,RYAAY,1999-03-16,39.50,40.00,39.44,40.00,44800,5.00 +NASDAQ,RYAAY,1999-01-21,32.88,33.00,32.38,33.00,8000,4.12 +NASDAQ,RYAAY,1998-08-06,38.13,38.63,38.13,38.63,534400,4.83 +NASDAQ,RYAAY,1998-05-11,36.75,37.00,35.88,35.88,220800,4.48 +NASDAQ,RYAAY,1998-03-25,35.50,37.00,35.25,35.25,264000,4.41 +NASDAQ,RYAAY,1997-07-30,28.00,28.00,28.00,28.00,3200,3.50 +NASDAQ,RYAAY,1997-07-22,26.88,27.38,26.88,27.38,130400,3.42 +NASDAQ,RRST,2009-12-15,11.22,11.60,11.22,11.56,12300,11.56 +NASDAQ,RRST,2009-06-10,12.37,13.29,12.21,13.00,20800,12.81 +NASDAQ,RRST,2009-04-03,12.57,12.75,12.56,12.75,5900,12.24 +NASDAQ,RRST,2008-09-12,13.29,13.32,13.16,13.30,11200,12.37 +NASDAQ,RRST,2008-01-29,16.39,16.58,16.01,16.33,23900,14.78 +NASDAQ,RRST,2007-10-02,22.05,23.31,22.05,22.23,142300,20.12 +NASDAQ,RRST,2007-09-04,18.74,20.02,18.74,19.79,45600,17.91 +NASDAQ,RRST,2007-07-23,22.69,23.83,22.69,23.15,50100,20.95 +NASDAQ,RRST,2007-05-25,16.44,17.11,16.25,17.11,47100,15.49 +NASDAQ,RRST,2006-11-13,13.30,13.40,12.56,12.98,180000,11.75 +NASDAQ,RUTH,2009-06-15,3.30,3.31,3.01,3.08,291600,3.08 +NASDAQ,RUTH,2009-05-04,4.02,4.09,3.60,3.65,635000,3.65 +NASDAQ,RUTH,2008-12-31,1.34,1.40,1.30,1.38,208300,1.38 +NASDAQ,RUTH,2008-11-10,2.35,2.35,1.87,1.95,378800,1.95 +NASDAQ,RUTH,2008-08-14,5.23,5.50,5.10,5.33,292500,5.33 +NASDAQ,RUTH,2008-06-23,5.88,5.98,5.47,5.47,308100,5.47 +NASDAQ,RUTH,2008-02-04,8.68,8.69,8.25,8.58,372500,8.58 +NASDAQ,RUTH,2007-10-16,13.64,13.71,13.40,13.42,357000,13.42 +NASDAQ,RUTH,2006-12-22,18.00,18.32,18.00,18.30,251100,18.30 +NASDAQ,RUTH,2006-09-06,19.46,19.46,18.80,18.97,262600,18.97 +NASDAQ,RUTH,2006-09-01,19.89,20.03,19.53,19.81,189700,19.81 +NASDAQ,RUTH,2006-06-23,19.48,20.15,19.48,19.61,249400,19.61 +NASDAQ,RUTH,2006-06-07,19.32,19.71,19.12,19.70,458100,19.70 +NASDAQ,RUTH,2006-04-03,23.84,24.00,23.02,23.06,135400,23.06 +NASDAQ,RUTH,2005-12-22,18.15,18.49,18.15,18.43,78700,18.43 +NASDAQ,RUTH,2005-10-24,18.35,18.38,18.19,18.27,46000,18.27 +NASDAQ,RUTH,2005-10-14,17.64,17.98,17.64,17.91,145300,17.91 +NASDAQ,RUTH,2005-08-11,21.80,22.00,20.70,21.03,1191100,21.03 +NASDAQ,RCKB,2009-08-24,13.79,14.23,13.47,13.89,13300,13.82 +NASDAQ,RCKB,2009-08-21,14.21,14.21,13.16,13.94,25500,13.87 +NASDAQ,RCKB,2009-07-13,11.09,11.89,10.78,11.89,20900,11.79 +NASDAQ,RCKB,2009-06-11,11.51,12.09,11.51,12.00,8100,11.90 +NASDAQ,RCKB,2009-03-11,6.90,7.99,6.90,7.65,35100,7.55 +NASDAQ,RCKB,2007-12-17,13.07,13.12,12.66,12.84,14300,12.40 +NASDAQ,RCKB,2007-09-24,13.22,13.30,12.98,13.12,14600,12.64 +NASDAQ,RCKB,2007-08-03,14.18,14.64,13.95,13.95,37700,13.40 +NASDAQ,RCKB,2007-01-22,15.91,15.91,15.35,15.37,10800,14.68 +NASDAQ,RCKB,2007-01-12,16.64,16.80,16.52,16.61,7000,15.87 +NASDAQ,RCKB,2006-11-22,16.49,16.50,16.35,16.45,11400,15.71 +NASDAQ,RCKB,2006-06-21,14.23,14.39,14.15,14.26,6800,13.55 +NASDAQ,RCKB,2006-05-05,14.34,14.49,14.17,14.22,18600,13.51 +NASDAQ,RCKB,2006-04-07,14.40,14.40,14.06,14.25,11300,13.54 +NASDAQ,RCKB,2005-12-21,13.60,13.60,13.47,13.47,2600,12.80 +NASDAQ,RNWK,2009-04-07,2.50,2.50,2.38,2.38,286200,2.38 +NASDAQ,RNWK,2008-03-17,5.65,5.77,5.60,5.66,977600,5.66 +NASDAQ,RNWK,2007-11-26,6.27,6.33,6.11,6.15,1521700,6.15 +NASDAQ,RNWK,2007-08-16,5.57,5.69,5.45,5.65,4068000,5.65 +NASDAQ,RNWK,2006-09-14,10.04,10.21,9.98,10.15,3857000,10.15 +NASDAQ,RNWK,2006-06-27,10.12,10.28,9.97,10.06,1761200,10.06 +NASDAQ,RNWK,2006-04-27,10.10,10.26,9.81,10.10,3639300,10.10 +NASDAQ,RNWK,2006-03-30,8.35,8.47,8.17,8.21,1131500,8.21 +NASDAQ,RNWK,2005-11-21,8.74,8.80,8.35,8.54,2703300,8.54 +NASDAQ,RNWK,2005-06-20,5.06,5.10,5.02,5.07,525900,5.07 +NASDAQ,RNWK,2004-09-07,4.92,5.05,4.83,4.88,897200,4.88 +NASDAQ,RNWK,2004-06-04,6.18,6.24,6.01,6.11,675800,6.11 +NASDAQ,RNWK,2003-06-02,7.79,8.44,7.75,8.10,1782700,8.10 +NASDAQ,RNWK,2003-02-18,3.70,3.87,3.67,3.87,232100,3.87 +NASDAQ,RNWK,2001-12-27,5.85,6.05,5.72,5.85,1039700,5.85 +NASDAQ,RNWK,2001-02-06,8.66,9.06,8.06,8.38,2246300,8.38 +NASDAQ,RNWK,2000-03-20,68.62,69.00,62.00,62.25,2758700,62.25 +NASDAQ,RNWK,2000-02-10,173.13,187.00,172.00,186.87,3516400,93.44 +NASDAQ,RNWK,1999-12-17,164.25,164.25,151.00,153.12,3375600,76.56 +NASDAQ,RNWK,1999-12-10,163.50,186.00,161.94,177.75,6557200,88.88 +NASDAQ,RNWK,1999-03-12,103.00,104.00,95.00,95.12,2008000,23.78 +NASDAQ,RNWK,1998-09-25,32.50,33.50,31.50,33.38,1678400,8.34 +NASDAQ,RNWK,1998-03-31,27.88,29.00,27.31,29.00,907600,7.25 +NASDAQ,RNWK,1998-01-30,16.37,16.37,14.87,15.00,692400,3.75 +NASDAQ,RMBS,2009-08-18,16.96,17.44,16.90,17.28,2229800,17.28 +NASDAQ,RMBS,2009-08-04,16.75,17.28,16.64,16.88,1787700,16.88 +NASDAQ,RMBS,2009-06-30,15.61,15.95,15.33,15.47,1972200,15.47 +NASDAQ,RMBS,2009-06-29,16.05,16.20,15.54,15.54,2843600,15.54 +NASDAQ,RMBS,2009-04-24,9.99,10.07,9.66,9.94,1908500,9.94 +NASDAQ,RMBS,2009-04-22,9.60,10.39,9.53,10.03,1605400,10.03 +NASDAQ,RMBS,2009-03-10,8.90,8.92,8.33,8.77,4071200,8.77 +NASDAQ,RMBS,2008-08-14,15.85,16.28,15.83,16.20,1739300,16.20 +NASDAQ,RMBS,2008-06-03,20.37,20.66,19.90,20.07,1586200,20.07 +NASDAQ,RMBS,2008-05-07,23.65,23.89,23.12,23.24,1472100,23.24 +NASDAQ,RMBS,2008-02-26,18.10,18.99,18.01,18.71,1996200,18.71 +NASDAQ,RMBS,2007-05-25,18.90,19.11,18.89,18.96,994700,18.96 +NASDAQ,RMBS,2006-12-14,20.10,20.75,19.74,20.53,4647600,20.53 +NASDAQ,RMBS,2006-12-13,20.68,20.85,19.91,20.10,4171800,20.10 +NASDAQ,RMBS,2005-11-30,16.73,16.95,16.51,16.79,1840800,16.79 +NASDAQ,RMBS,2005-08-25,11.19,11.27,10.98,11.04,1201300,11.04 +NASDAQ,RMBS,2005-03-07,15.09,15.36,15.05,15.18,1864100,15.18 +NASDAQ,RMBS,2005-03-03,15.68,15.75,15.12,15.19,2238000,15.19 +NASDAQ,RMBS,2004-03-24,26.60,27.35,26.24,26.85,1266300,26.85 +NASDAQ,RMBS,2003-07-25,18.55,18.70,17.75,18.59,1830900,18.59 +NASDAQ,RMBS,2002-09-04,5.21,5.37,5.00,5.36,438000,5.36 +NASDAQ,RMBS,2002-04-15,7.38,7.43,7.14,7.18,496900,7.18 +NASDAQ,RMBS,2001-06-07,11.70,12.48,11.62,12.25,3349500,12.25 +NASDAQ,RMBS,2001-04-26,18.25,18.35,16.75,16.83,3818300,16.83 +NASDAQ,RMBS,2001-01-29,49.25,51.25,48.19,50.88,1492100,50.88 +NASDAQ,RMBS,1999-04-30,61.25,61.25,59.12,60.13,953600,15.03 +NASDAQ,RMBS,1998-10-13,57.88,60.13,56.75,58.34,451600,14.59 +NASDAQ,RMBS,1998-09-01,47.50,52.75,45.00,49.88,1562400,12.47 +NASDAQ,RMBS,1998-03-26,41.50,41.75,39.00,39.00,1288800,9.75 +NASDAQ,ROSG,2010-01-20,1.99,1.99,1.88,1.90,130000,1.90 +NASDAQ,ROSG,2009-08-31,3.13,3.13,3.02,3.13,5500,3.13 +NASDAQ,ROSG,2007-11-16,5.96,6.11,5.96,6.10,4800,6.10 +NASDAQ,ROSG,2007-06-04,7.98,7.98,7.75,7.75,1700,7.75 +NASDAQ,ROSG,2007-04-10,6.97,6.98,6.70,6.78,14500,6.78 +NASDAQ,RCMT,2009-10-27,2.78,2.83,2.70,2.80,11600,2.80 +NASDAQ,RCMT,2009-07-30,2.20,2.23,2.11,2.21,25500,2.21 +NASDAQ,RCMT,2008-12-29,1.05,1.12,1.05,1.06,11300,1.06 +NASDAQ,RCMT,2008-07-18,3.30,3.40,3.28,3.35,5900,3.35 +NASDAQ,RCMT,2008-01-16,5.12,5.48,5.12,5.45,27000,5.45 +NASDAQ,RCMT,2007-08-27,8.02,8.02,7.31,7.59,66100,7.59 +NASDAQ,RCMT,2007-05-31,6.40,6.40,6.20,6.30,34300,6.30 +NASDAQ,RCMT,2007-03-15,6.52,6.62,6.49,6.49,14400,6.49 +NASDAQ,RCMT,2006-12-06,6.17,6.23,6.12,6.12,1600,6.12 +NASDAQ,RCMT,2006-10-18,5.10,5.15,5.09,5.11,20400,5.11 +NASDAQ,RCMT,2006-03-28,6.13,6.31,5.84,5.88,21200,5.88 +NASDAQ,RCMT,2005-08-17,5.70,5.81,5.18,5.35,21600,5.35 +NASDAQ,RCMT,2005-07-26,4.60,4.75,4.60,4.75,1500,4.75 +NASDAQ,RCMT,2005-06-24,4.40,4.45,4.40,4.40,5700,4.40 +NASDAQ,RCMT,2004-11-24,5.30,5.30,4.78,5.10,6200,5.10 +NASDAQ,RCMT,2004-11-02,4.81,4.99,4.81,4.82,1600,4.82 +NASDAQ,RCMT,2004-06-02,5.05,5.05,5.05,5.05,200,5.05 +NASDAQ,RCMT,2003-10-14,6.19,6.78,6.19,6.60,7800,6.60 +NASDAQ,RCMT,2003-07-18,4.01,4.01,4.00,4.01,4200,4.01 +NASDAQ,RCMT,2001-06-15,4.88,4.95,4.88,4.95,1300,4.95 +NASDAQ,RCMT,2001-06-12,4.75,4.76,4.75,4.75,14000,4.75 +NASDAQ,RCMT,2000-09-01,4.88,5.00,4.75,4.81,123400,4.81 +NASDAQ,RCMT,2000-04-28,10.63,11.00,10.63,10.75,7300,10.75 +NASDAQ,RCMT,2000-02-02,17.00,17.69,17.00,17.19,36500,17.19 +NASDAQ,RCMT,2000-01-27,16.63,17.25,16.63,17.00,35900,17.00 +NASDAQ,RCMT,1999-12-21,15.31,15.75,15.25,15.56,50100,15.56 +NASDAQ,RCMT,1999-12-03,13.88,14.38,13.50,13.81,61400,13.81 +NASDAQ,RCMT,1999-06-04,15.88,16.00,15.56,15.62,97500,15.62 +NASDAQ,RCMT,1999-05-26,14.22,14.62,14.12,14.62,43500,14.62 +NASDAQ,RCMT,1999-02-23,18.75,19.25,18.75,19.25,56100,19.25 +NASDAQ,RCMT,1998-10-16,12.25,12.25,11.75,12.00,70100,12.00 +NASDAQ,RCMT,1998-09-04,12.13,12.38,11.75,11.75,35100,11.75 +NASDAQ,RCMT,1998-01-28,15.50,15.75,15.25,15.50,33600,15.50 +NASDAQ,RCMT,1997-07-28,10.75,11.00,10.63,10.63,20400,10.63 +NASDAQ,RCMT,1997-04-09,7.00,7.00,7.00,7.00,400,7.00 +NASDAQ,RCMT,1997-01-02,8.75,9.13,8.75,9.00,2400,9.00 +NASDAQ,RCMT,1996-01-25,1.00,1.03,0.94,0.98,110500,4.92 +NASDAQ,RCMT,1996-01-08,0.69,0.69,0.66,0.69,2900,3.44 +NASDAQ,RCKY,2009-08-05,4.00,4.15,4.00,4.06,59700,4.06 +NASDAQ,RCKY,2008-09-16,4.40,4.45,4.35,4.38,2900,4.38 +NASDAQ,RCKY,2008-08-07,5.26,5.44,5.25,5.32,29300,5.32 +NASDAQ,RCKY,2008-04-30,5.39,5.39,5.17,5.30,8800,5.30 +NASDAQ,RCKY,2008-02-13,5.73,6.01,5.67,5.81,6200,5.81 +NASDAQ,RCKY,2006-10-04,11.85,12.00,11.72,11.90,12100,11.90 +NASDAQ,RCKY,2006-04-06,24.85,25.98,24.55,24.69,42400,24.69 +NASDAQ,RCKY,2005-08-17,30.31,30.74,29.64,30.00,22700,30.00 +NASDAQ,RCKY,2005-07-12,29.72,29.72,28.84,29.19,19400,29.19 +NASDAQ,RCKY,2005-06-20,30.08,30.19,29.72,29.78,17300,29.78 +NASDAQ,RCKY,2004-11-18,21.69,22.02,21.40,21.56,11100,21.56 +NASDAQ,RCKY,2004-09-14,16.36,16.89,15.80,15.81,98200,15.81 +NASDAQ,RCKY,2004-06-30,23.12,23.90,23.12,23.51,50900,23.51 +NASDAQ,RCKY,2004-04-14,25.07,25.29,23.50,24.52,87700,24.52 +NASDAQ,RCKY,2004-02-23,20.25,20.25,17.75,17.90,269200,17.90 +NASDAQ,RCKY,2004-01-12,27.48,28.45,26.57,28.31,179800,28.31 +NASDAQ,RCKY,2003-12-16,22.53,23.00,20.50,22.35,380700,22.35 +NASDAQ,RCKY,2003-11-19,17.10,17.40,16.75,16.97,24000,16.97 +NASDAQ,RCKY,2003-08-04,10.25,10.28,10.04,10.25,11800,10.25 +NASDAQ,RCKY,2003-08-01,10.19,10.25,10.13,10.25,6900,10.25 +NASDAQ,RCKY,2003-04-23,6.93,8.12,6.92,8.02,80900,8.02 +NASDAQ,RCKY,2003-04-10,6.54,6.86,6.54,6.66,12400,6.66 +NASDAQ,RCKY,2003-04-09,6.54,6.58,6.51,6.51,1700,6.51 +NASDAQ,RCKY,2002-12-30,5.16,5.16,5.15,5.16,7700,5.16 +NASDAQ,RCKY,2002-07-05,5.76,6.25,5.76,6.25,200,6.25 +NASDAQ,RCKY,2001-09-20,4.82,5.33,4.60,5.33,10400,5.33 +NASDAQ,RCKY,2001-04-12,3.62,4.39,3.62,4.39,7800,4.39 +NASDAQ,RCKY,2000-11-22,4.69,4.69,3.75,4.19,12900,4.19 +NASDAQ,RCKY,2000-03-22,4.00,4.12,3.94,4.00,34000,4.00 +NASDAQ,RCKY,1999-09-08,7.25,7.50,7.00,7.00,7100,7.00 +NASDAQ,RCKY,1998-11-19,6.88,7.12,6.75,6.75,94100,6.75 +NASDAQ,RCKY,1998-07-30,10.44,10.75,10.44,10.63,37500,10.63 +NASDAQ,RCKY,1998-02-06,15.75,15.75,15.25,15.50,11600,15.50 +NASDAQ,RCKY,1996-08-05,7.50,8.00,7.50,7.50,3800,7.50 +NASDAQ,RCKY,1996-06-03,7.50,7.50,7.00,7.50,2700,7.50 +NASDAQ,RCKY,1996-01-31,5.75,6.25,5.75,6.00,10200,6.00 +NASDAQ,RCKY,1995-11-20,6.62,7.12,6.50,6.50,20700,6.50 +NASDAQ,RCKY,1995-09-05,5.50,5.87,5.50,5.87,9100,5.87 +NASDAQ,RCKY,1994-11-29,9.25,9.25,8.50,8.50,3100,8.50 +NASDAQ,RCKY,1994-11-23,9.50,9.50,9.50,9.50,1000,9.50 +NASDAQ,RCKY,1994-01-17,16.75,17.25,16.75,17.25,5200,17.25 +NASDAQ,RCKY,1993-08-19,13.00,13.00,12.25,12.75,50000,12.75 +NASDAQ,ROIC,2010-02-02,10.26,10.35,10.24,10.31,152100,10.31 +NASDAQ,ROIC,2009-12-29,10.28,10.29,10.18,10.22,72900,10.22 +NASDAQ,RGCO,2009-12-08,28.40,28.75,28.40,28.75,900,28.43 +NASDAQ,RGCO,2009-09-04,27.10,27.10,27.04,27.04,200,26.43 +NASDAQ,RGCO,2009-06-24,25.89,25.89,25.77,25.77,800,24.88 +NASDAQ,RGCO,2009-05-18,24.22,25.12,24.22,25.12,500,24.25 +NASDAQ,RGCO,2009-05-07,25.00,26.40,25.00,25.99,400,25.09 +NASDAQ,RGCO,2009-01-05,27.86,28.00,25.65,25.66,3100,24.14 +NASDAQ,RGCO,2008-11-10,28.80,28.80,28.80,28.80,000,27.10 +NASDAQ,RGCO,2008-10-21,26.15,27.63,26.15,27.63,400,26.00 +NASDAQ,RGCO,2008-04-18,28.04,29.21,28.04,29.21,200,26.85 +NASDAQ,RGCO,2008-01-30,28.00,28.65,27.45,28.00,1000,25.46 +NASDAQ,RGCO,2007-12-12,29.45,29.45,29.45,29.45,000,26.50 +NASDAQ,RGCO,2007-11-29,32.44,32.44,30.84,30.84,700,27.75 +NASDAQ,RGCO,2007-11-02,26.35,26.70,26.25,26.70,1200,24.02 +NASDAQ,RGCO,2007-01-30,25.23,25.35,25.23,25.23,300,21.95 +NASDAQ,RGCO,2006-06-20,25.22,25.22,25.22,25.22,000,21.18 +NASDAQ,RGCO,2006-04-27,25.64,25.64,25.64,25.64,200,21.53 +NASDAQ,RGCO,2005-05-24,25.85,25.85,25.85,25.85,300,20.73 +NASDAQ,RGCO,2005-03-02,26.82,26.82,26.82,26.82,000,21.27 +NASDAQ,RGCO,2005-02-22,27.62,27.62,27.62,27.62,000,21.91 +NASDAQ,RGCO,2004-11-24,24.89,24.89,24.01,24.30,1500,19.07 +NASDAQ,RGCO,2003-12-09,22.77,22.98,22.77,22.97,2500,14.65 +NASDAQ,RGCO,2003-10-16,22.99,22.99,22.99,22.99,000,14.66 +NASDAQ,RGCO,2002-10-24,17.99,18.00,17.99,18.00,500,10.88 +NASDAQ,RGCO,2002-03-11,19.25,19.25,19.25,19.25,900,11.11 +NASDAQ,RGCO,2002-03-06,19.39,19.39,19.39,19.39,000,11.19 +NASDAQ,RGCO,2001-08-16,19.63,19.63,19.63,19.63,000,11.00 +NASDAQ,RGCO,2001-08-08,19.75,19.75,19.70,19.70,2200,11.04 +NASDAQ,RGCO,2001-01-16,19.87,19.87,19.81,19.87,1100,10.81 +NASDAQ,RGCO,2000-06-06,18.75,18.75,18.75,18.75,200,9.76 +NASDAQ,RGCO,2000-03-27,20.06,20.06,20.06,20.06,000,10.31 +NASDAQ,RGCO,1999-12-13,20.75,21.25,20.75,21.25,3100,10.77 +NASDAQ,RGCO,1999-12-02,21.25,21.25,21.12,21.12,4200,10.70 +NASDAQ,RGCO,1999-07-29,22.00,22.12,21.25,21.25,3600,10.63 +NASDAQ,RGCO,1999-07-08,21.75,21.75,21.75,21.75,500,10.74 +NASDAQ,RGCO,1999-06-03,20.75,20.75,20.75,20.75,000,10.25 +NASDAQ,RGCO,1998-03-27,22.00,22.62,22.00,22.25,1400,10.31 +NASDAQ,RGCO,1997-12-23,19.12,19.62,19.00,19.62,12300,8.97 +NASDAQ,RGCO,1997-04-08,17.75,17.75,17.00,17.75,5300,7.75 +NASDAQ,RGCO,1997-02-25,17.75,17.75,17.75,17.75,000,7.75 +NASDAQ,RGCO,1996-11-29,17.25,17.75,17.25,17.75,3600,7.63 +NASDAQ,RGCO,1996-10-22,16.87,16.87,16.87,16.87,000,7.25 +NASDAQ,RGCO,1996-02-23,17.50,17.50,17.50,17.50,000,7.19 +NASDAQ,RGCO,1995-12-27,15.25,15.25,15.25,15.25,1200,6.17 +NASDAQ,RGCO,1995-11-14,15.50,15.50,15.50,15.50,000,6.27 +NASDAQ,RGCO,1995-09-11,14.75,14.75,14.75,14.75,000,5.86 +NASDAQ,RGCO,1995-08-11,14.50,15.00,14.50,14.50,500,5.76 +NASDAQ,RGCO,1994-03-29,33.88,33.88,33.88,33.88,000,6.12 +NASDAQ,RHIE,2010-01-15,0.50,0.50,0.41,0.42,1306600,0.42 +NASDAQ,RHIE,2009-11-17,0.80,0.83,0.77,0.78,456200,0.78 +NASDAQ,RHIE,2009-03-02,2.66,2.78,2.36,2.60,117600,2.60 +NASDAQ,RHIE,2009-02-06,4.03,4.66,4.03,4.59,60300,4.59 +NASDAQ,RPRX,2009-11-06,0.96,0.97,0.93,0.97,393200,0.97 +NASDAQ,RPRX,2009-05-22,7.34,7.50,7.33,7.49,14100,7.49 +NASDAQ,RPRX,2008-11-25,8.62,8.70,8.25,8.70,102900,8.70 +NASDAQ,RPRX,2008-11-17,8.80,9.42,8.80,9.37,56000,9.37 +NASDAQ,RPRX,2008-09-10,6.93,7.00,6.58,6.80,155300,6.80 +NASDAQ,RPRX,2008-05-08,8.82,9.00,8.78,8.99,26200,8.99 +NASDAQ,RPRX,2008-04-18,9.12,9.20,8.82,8.99,81000,8.99 +NASDAQ,RPRX,2008-03-26,9.61,10.18,9.61,9.64,124400,9.64 +NASDAQ,RPRX,2008-02-08,9.51,9.51,8.94,8.95,58700,8.95 +NASDAQ,RPRX,2007-05-16,12.37,12.50,11.94,12.01,106500,12.01 +NASDAQ,RPRX,2007-02-20,10.90,11.00,10.24,10.79,313500,10.79 +NASDAQ,RPRX,2006-06-02,9.83,10.10,9.30,9.38,102900,9.38 +NASDAQ,RPRX,2006-04-04,9.05,9.25,8.80,9.02,31400,9.02 +NASDAQ,RPRX,2006-02-17,7.95,8.00,7.75,7.95,55900,7.95 +NASDAQ,RPRX,2006-02-15,7.05,7.30,7.02,7.25,27200,7.25 +NASDAQ,RPRX,2005-12-14,4.50,4.64,4.50,4.64,18300,4.64 +NASDAQ,RPRX,2004-03-03,3.39,3.66,3.35,3.48,10200,3.48 +NASDAQ,RPRX,2002-01-03,7.11,7.19,7.08,7.16,38300,7.16 +NASDAQ,RPRX,2001-10-22,3.95,4.30,3.95,4.26,24100,4.26 +NASDAQ,RPRX,2001-02-20,2.62,2.81,2.53,2.70,9100,2.70 +NASDAQ,RPRX,2000-12-07,2.38,2.38,2.00,2.06,37200,2.06 +NASDAQ,RPRX,2000-05-19,3.50,3.94,3.25,3.88,129200,3.88 +NASDAQ,RPRX,2000-02-02,7.95,8.00,7.31,7.37,120600,7.37 +NASDAQ,RPRX,1999-11-16,7.78,7.78,5.38,6.38,914200,6.38 +NASDAQ,RPRX,1999-08-25,4.50,4.63,4.00,4.12,241500,4.12 +NASDAQ,RPRX,1999-07-29,7.63,8.25,7.06,7.75,191800,7.75 +NASDAQ,RPRX,1999-03-29,24.88,25.50,23.50,23.62,224200,23.62 +NASDAQ,RPRX,1998-01-22,17.62,17.87,16.94,17.12,555200,17.12 +NASDAQ,RPRX,1997-10-20,38.87,39.75,37.75,38.62,218900,38.62 +NASDAQ,RPRX,1997-06-04,20.50,20.62,19.75,20.25,133500,20.25 +NASDAQ,RPRX,1997-04-29,16.12,16.37,15.50,15.75,140500,15.75 +NASDAQ,RPRX,1997-01-13,11.62,11.75,10.50,11.00,160400,11.00 +NASDAQ,RPRX,1996-10-16,9.00,9.25,8.62,9.25,21700,9.25 +NASDAQ,RPRX,1996-07-26,6.62,7.00,6.50,6.69,20600,6.69 +NASDAQ,RPRX,1996-06-14,10.00,10.00,9.38,10.00,6900,10.00 +NASDAQ,RPRX,1996-05-21,10.12,10.75,10.00,10.37,19400,10.37 +NASDAQ,RPRX,1995-03-23,5.25,5.25,5.25,5.25,1200,5.25 +NASDAQ,RPRX,1995-03-20,6.00,6.00,6.00,6.00,2400,6.00 +NASDAQ,RPRX,1995-02-07,6.25,6.75,6.25,6.56,17100,6.56 +NASDAQ,RPRX,1994-10-14,7.50,7.50,7.50,7.50,2100,7.50 +NASDAQ,RPRX,1994-09-09,9.56,9.56,9.25,9.50,7800,9.50 +NASDAQ,RPRX,1994-03-25,9.88,10.00,9.88,10.00,4000,10.00 +NASDAQ,RPRX,1993-04-06,5.50,5.50,5.50,5.50,40400,5.50 +NASDAQ,RNOW,2008-08-25,15.35,15.56,14.64,14.96,182600,14.96 +NASDAQ,RNOW,2008-04-01,12.00,12.35,11.72,11.74,454100,11.74 +NASDAQ,RNOW,2008-03-07,10.61,10.89,10.54,10.72,165500,10.72 +NASDAQ,RNOW,2008-01-17,13.13,13.39,12.75,12.79,91700,12.79 +NASDAQ,RNOW,2007-12-05,17.66,18.90,17.41,18.45,230300,18.45 +NASDAQ,RNOW,2007-10-10,17.08,17.11,16.54,16.66,110800,16.66 +NASDAQ,RNOW,2007-08-07,13.76,14.97,13.51,14.68,757100,14.68 +NASDAQ,RNOW,2007-03-29,16.63,16.69,16.28,16.43,249700,16.43 +NASDAQ,RNOW,2007-02-09,16.77,16.77,16.02,16.24,214600,16.24 +NASDAQ,RNOW,2006-11-15,16.34,16.83,16.28,16.60,135800,16.60 +NASDAQ,RNOW,2005-11-30,18.02,18.20,17.90,18.11,236600,18.11 +NASDAQ,RNOW,2005-07-22,11.22,11.74,10.88,11.72,214400,11.72 +NASDAQ,RNOW,2005-01-31,14.72,16.00,14.72,15.97,511800,15.97 +NASDAQ,RVEP,2009-11-23,0.58,0.60,0.55,0.57,10400,0.57 +NASDAQ,RVEP,2009-02-19,0.98,0.98,0.95,0.95,400,0.95 +NASDAQ,RVEP,2009-02-17,0.94,0.94,0.88,0.94,13900,0.94 +NASDAQ,RVEP,2009-02-11,1.00,1.00,1.00,1.00,4300,1.00 +NASDAQ,RVEP,2008-12-01,1.49,1.49,1.49,1.49,200,1.49 +NASDAQ,RVEP,2007-06-12,12.10,12.15,11.68,12.10,13800,10.34 +NASDAQ,RVEP,2006-09-14,4.90,5.12,4.90,5.02,1400,3.78 +NASDAQ,RVEP,2006-04-27,5.55,5.73,5.55,5.73,2700,4.32 +NASDAQ,RVEP,2006-04-12,5.50,5.57,5.49,5.57,500,4.20 +NASDAQ,RELV,2010-01-14,3.13,3.18,3.08,3.09,3800,3.09 +NASDAQ,RELV,2009-05-06,3.12,3.20,3.00,3.04,10500,2.98 +NASDAQ,RELV,2008-12-08,4.70,4.88,4.70,4.88,5900,4.78 +NASDAQ,RELV,2008-07-22,5.37,5.58,5.37,5.56,6200,5.40 +NASDAQ,RELV,2007-06-06,10.04,10.33,10.04,10.27,20500,9.75 +NASDAQ,RELV,2006-09-19,8.47,8.63,8.20,8.50,20200,7.99 +NASDAQ,RELV,2006-08-21,7.55,8.11,7.51,7.99,36000,7.51 +NASDAQ,RELV,2006-08-07,9.99,9.99,6.46,6.75,840300,6.35 +NASDAQ,RELV,2006-07-12,9.44,9.61,9.44,9.52,20000,8.95 +NASDAQ,RELV,2006-06-28,9.68,9.78,9.64,9.64,20900,9.06 +NASDAQ,RELV,2006-01-31,16.68,16.90,15.91,15.96,152700,14.94 +NASDAQ,RELV,2006-01-18,14.35,14.54,14.04,14.49,42000,13.56 +NASDAQ,RELV,2005-09-07,8.94,9.15,8.92,9.11,10200,8.50 +NASDAQ,RELV,2005-05-24,10.38,10.59,10.25,10.56,12400,9.85 +NASDAQ,RELV,2005-02-02,9.86,10.25,9.62,10.01,77000,9.30 +NASDAQ,RELV,2004-12-14,8.74,8.75,8.50,8.74,14000,8.12 +NASDAQ,RELV,2004-10-07,7.87,7.87,7.51,7.82,12600,7.23 +NASDAQ,RELV,2004-05-13,10.13,10.45,10.02,10.11,44800,9.35 +NASDAQ,RELV,2004-03-01,6.50,6.70,6.35,6.50,33700,5.99 +NASDAQ,RELV,2003-07-31,6.00,6.00,5.55,5.65,19900,4.17 +NASDAQ,RELV,2003-07-24,5.59,5.71,5.45,5.50,43600,4.06 +NASDAQ,RELV,2001-11-27,1.22,1.30,1.22,1.25,19900,0.77 +NASDAQ,RELV,2001-03-13,1.33,1.44,1.31,1.44,8000,0.89 +NASDAQ,RELV,2001-01-24,1.44,1.50,1.44,1.50,28400,0.93 +NASDAQ,RELV,2000-10-24,1.53,1.53,1.53,1.53,600,0.95 +NASDAQ,RELV,2000-08-03,1.50,1.56,1.50,1.56,1300,0.97 +NASDAQ,RELV,1999-12-09,0.87,0.93,0.75,0.93,59100,0.58 +NASDAQ,RELV,1999-03-03,2.11,2.11,2.11,2.11,4200,1.30 +NASDAQ,RELV,1997-10-14,4.94,5.18,4.94,5.06,10700,3.10 +NASDAQ,RELV,1997-05-14,6.89,6.89,6.28,6.40,105500,3.90 +NASDAQ,RELV,1996-08-30,5.28,5.28,5.10,5.28,41100,2.93 +NASDAQ,RELV,1996-05-09,3.44,3.44,3.32,3.38,58400,1.87 +NASDAQ,RELV,1996-04-11,2.70,2.70,2.58,2.64,56300,1.46 +NASDAQ,RELV,1996-02-26,1.90,1.96,1.90,1.96,8000,1.09 +NASDAQ,RELV,1996-01-30,2.03,2.15,2.03,2.15,8200,1.19 +NASDAQ,RELV,1996-01-05,1.96,2.09,1.96,2.09,8300,1.15 +NASDAQ,RELV,1995-07-21,2.09,2.15,2.02,2.02,2800,1.12 +NASDAQ,RELV,1995-06-19,2.45,2.45,2.33,2.33,2600,1.29 +NASDAQ,RELV,1995-05-26,2.21,2.21,2.21,2.21,1100,1.22 +NASDAQ,RELV,1995-01-04,2.70,2.82,2.70,2.82,10800,1.56 +NASDAQ,RELV,1994-08-15,4.53,4.53,3.80,4.17,48800,2.30 +NASDAQ,RELV,1994-04-11,3.05,3.29,2.93,3.23,20100,1.77 +NASDAQ,RELV,1994-03-31,3.17,3.53,3.17,3.53,10800,1.94 +NASDAQ,RELV,1994-01-11,4.69,4.69,4.69,4.69,1300,2.58 +NASDAQ,RELV,1993-06-29,5.36,5.49,5.24,5.24,2800,2.88 +NASDAQ,RRD,2009-11-11,21.17,21.46,20.96,21.29,2586900,21.04 +NASDAQ,RRD,2009-06-18,12.55,12.66,12.20,12.45,2854100,11.94 +NASDAQ,RRD,2009-03-12,6.30,6.78,6.15,6.73,2985000,6.27 +NASDAQ,RRD,2008-01-31,33.90,35.21,33.72,34.86,953900,30.57 +NASDAQ,RRD,2007-04-03,37.20,37.46,36.99,37.20,974500,31.75 +NASDAQ,RRD,2006-12-20,35.77,35.95,35.62,35.95,638800,30.47 +NASDAQ,RRD,2006-11-29,35.11,35.61,34.97,35.48,646300,30.07 +NASDAQ,RRD,2006-08-17,34.47,34.71,34.30,34.42,2506100,28.95 +NASDAQ,RRD,2006-03-16,33.06,33.28,32.88,32.95,574600,27.28 +NASDAQ,RRD,2006-01-03,34.21,34.21,33.45,33.98,1332900,27.90 +NASDAQ,RRD,2005-12-01,34.25,34.69,34.20,34.66,936900,28.46 +NASDAQ,RRD,2005-08-15,37.40,37.95,37.30,37.90,588500,30.89 +NASDAQ,RRD,2005-04-19,33.23,33.39,32.76,32.99,973000,26.49 +NASDAQ,RRD,2004-12-03,34.40,34.56,34.35,34.50,593300,27.49 +NASDAQ,RRD,2004-03-09,30.76,30.80,30.38,30.42,718400,23.63 +NASDAQ,RRD,2004-01-20,31.66,31.88,31.00,31.88,789800,24.56 +NASDAQ,RRD,2004-01-14,31.50,31.50,31.10,31.36,1374000,24.16 +NASDAQ,RRD,2003-08-29,24.73,25.15,24.69,25.14,405000,19.18 +NASDAQ,RRD,2003-01-08,23.00,23.00,22.20,22.44,242400,16.54 +NASDAQ,RRD,2002-08-19,27.85,28.25,27.85,27.90,444900,20.31 +NASDAQ,RRD,2002-05-16,30.40,30.40,29.75,29.88,213800,21.55 +NASDAQ,RRD,2002-04-01,31.10,31.18,30.93,31.02,400900,22.19 +NASDAQ,RRD,2001-08-30,29.80,29.99,29.37,29.58,176400,20.78 +NASDAQ,RRD,2001-05-10,28.16,28.69,27.96,28.54,281800,19.89 +NASDAQ,RRD,2000-12-20,24.25,24.25,23.69,24.06,257400,16.49 +NASDAQ,RRD,2000-08-22,24.88,25.00,24.44,24.44,200100,16.57 +NASDAQ,RRD,2000-07-14,23.62,24.12,23.19,23.56,216600,15.83 +NASDAQ,RRD,2000-04-20,21.69,21.69,21.00,21.25,388400,14.14 +NASDAQ,RRD,2000-01-04,23.83,24.02,23.52,23.71,879700,15.62 +NASDAQ,RRD,1999-10-04,28.85,29.65,28.85,29.59,247800,19.33 +NASDAQ,RRD,1999-08-11,31.86,32.23,31.55,31.98,427300,20.89 +NASDAQ,RRD,1998-11-16,41.36,42.02,40.94,41.42,130900,26.56 +NASDAQ,RRD,1998-09-11,35.46,38.04,35.46,36.54,818300,23.32 +NASDAQ,RRD,1998-07-24,43.22,43.46,43.04,43.04,247800,27.31 +NASDAQ,RRD,1998-06-04,42.86,43.22,42.74,43.10,317900,27.35 +NASDAQ,RRD,1998-05-27,42.74,43.46,42.74,43.34,355000,27.50 +NASDAQ,RRD,1998-04-30,41.00,42.13,41.00,41.89,194200,26.46 +NASDAQ,RRD,1998-04-02,39.99,40.41,39.87,40.29,581000,25.45 +NASDAQ,RRD,1998-03-03,37.08,37.44,37.08,37.20,282500,23.50 +NASDAQ,RRD,1997-07-18,37.42,37.77,37.06,37.36,489700,23.19 +NASDAQ,RRD,1997-05-05,32.45,33.84,32.45,33.84,374800,20.88 +NASDAQ,RRD,1996-10-22,28.83,28.95,28.03,28.14,259400,17.14 +NASDAQ,RRD,1995-04-20,30.34,30.34,29.78,29.78,178800,17.55 +NASDAQ,RRD,1995-02-22,30.34,30.45,29.89,30.34,282400,17.88 +NASDAQ,RRD,1994-01-24,27.09,27.09,26.65,27.09,167800,15.52 +NASDAQ,RRD,1993-11-26,24.37,24.91,24.37,24.80,40600,14.21 +NASDAQ,RRD,1993-11-15,24.80,25.02,24.04,24.48,359500,14.02 +NASDAQ,RRD,1993-10-11,24.79,24.90,24.68,24.79,98500,14.12 +NASDAQ,RRD,1992-05-21,48.05,48.26,47.94,47.94,193200,13.30 +NASDAQ,RRD,1992-04-13,41.62,42.04,41.62,42.04,119000,11.60 +NASDAQ,RRD,1991-05-28,38.37,38.37,37.33,37.43,207800,10.13 +NASDAQ,RRD,1991-04-10,39.50,39.92,39.40,39.71,111000,10.68 +NASDAQ,RRD,1991-01-21,33.84,33.94,33.32,33.53,188600,8.95 +NASDAQ,RRD,1990-09-25,28.31,28.92,28.11,28.62,264800,7.58 +NASDAQ,RRD,1990-06-29,38.28,38.38,37.98,38.28,255200,10.07 +NASDAQ,RRD,1990-05-01,34.44,34.44,33.74,33.84,238800,8.84 +NASDAQ,RRD,1989-08-03,37.20,37.30,36.90,36.90,131200,9.46 +NASDAQ,RRD,1989-07-05,34.22,34.52,33.93,34.42,240400,8.82 +NASDAQ,RRD,1989-04-18,31.17,31.57,31.08,31.57,312400,8.03 +NASDAQ,RRD,1988-03-03,27.78,29.32,27.49,28.65,795400,7.08 +NASDAQ,RRD,1987-12-02,21.48,21.76,20.71,21.67,430400,5.31 +NASDAQ,RRD,1987-09-01,32.71,33.38,32.42,32.42,292400,7.90 +NASDAQ,RRD,1986-12-31,46.43,46.71,46.06,46.24,266800,5.52 +NASDAQ,RRD,1986-02-04,50.48,50.58,49.00,50.11,183200,5.87 +NASDAQ,RRD,1985-09-11,40.73,40.82,40.54,40.73,39600,4.71 +NASDAQ,RENT,2009-09-30,18.02,18.03,17.12,17.86,28000,17.86 +NASDAQ,RENT,2009-03-30,8.88,9.12,8.71,9.01,103600,9.01 +NASDAQ,RENT,2009-03-23,8.97,9.03,8.93,8.93,9400,8.93 +NASDAQ,RENT,2008-06-19,13.96,14.12,13.96,14.10,26000,14.10 +NASDAQ,RENT,2007-07-20,14.68,14.80,14.27,14.52,14100,14.52 +NASDAQ,RENT,2007-06-12,15.09,15.09,14.49,14.80,44200,14.80 +NASDAQ,RENT,2007-05-17,14.90,15.60,14.90,15.00,83700,15.00 +NASDAQ,RENT,2006-03-14,10.21,10.23,10.14,10.22,28700,10.22 +NASDAQ,RENT,2005-04-15,10.20,10.21,10.07,10.15,35200,10.15 +NASDAQ,RENT,2005-02-07,10.63,10.83,10.30,10.34,27900,10.34 +NASDAQ,RENT,2003-11-20,7.86,7.95,7.86,7.92,7300,7.92 +NASDAQ,RENT,2003-09-11,6.70,6.86,6.62,6.79,32000,6.79 +NASDAQ,RENT,2002-12-11,5.40,5.45,5.18,5.45,34900,5.45 +NASDAQ,RENT,2002-11-21,5.22,5.26,5.10,5.25,16900,5.25 +NASDAQ,RENT,2002-10-29,5.32,5.59,5.25,5.56,14800,5.56 +NASDAQ,RENT,2002-01-29,7.20,7.25,7.05,7.07,75400,7.07 +NASDAQ,RENT,2001-10-24,3.29,3.55,3.29,3.40,33900,3.40 +NASDAQ,RENT,2001-03-29,3.25,3.50,3.25,3.50,47000,3.50 +NASDAQ,RENT,1999-03-16,3.25,3.38,3.06,3.22,32400,3.22 +NASDAQ,RENT,1997-09-18,4.56,4.63,4.37,4.52,32500,4.52 +NASDAQ,RENT,1997-03-17,2.81,2.94,2.75,2.75,47900,2.75 +NASDAQ,RENT,1996-11-29,3.75,3.75,3.75,3.75,4600,3.75 +NASDAQ,RENT,1996-11-12,4.06,4.12,4.00,4.00,26600,4.00 +NASDAQ,RENT,1996-05-02,4.88,5.12,4.75,5.12,133100,5.12 +NASDAQ,RENT,1996-04-30,4.75,4.81,4.75,4.75,69800,4.75 +NASDAQ,RENT,1995-07-17,5.87,6.13,5.75,5.81,19300,5.81 +NASDAQ,RENT,1994-10-05,8.38,8.62,8.38,8.62,44500,8.62 +NASDAQ,RENT,1994-07-13,6.50,6.50,6.25,6.25,9900,6.25 +NASDAQ,RENT,1994-02-04,6.50,6.62,6.13,6.25,103500,6.25 +NASDAQ,RENT,1993-10-18,7.12,7.50,6.50,6.50,94900,6.50 +NASDAQ,RENT,1993-02-17,5.75,6.00,5.75,5.87,22600,5.87 +NASDAQ,RENT,1993-01-21,6.25,6.38,6.13,6.38,14000,6.38 +NASDAQ,RENT,1992-07-15,6.00,6.25,6.00,6.00,10800,6.00 +NASDAQ,RENT,1992-05-14,5.62,6.00,5.62,6.00,87400,6.00 +NASDAQ,RENT,1992-04-28,6.00,6.13,5.62,5.62,14200,5.62 +NASDAQ,RENT,1992-04-07,6.25,6.50,6.13,6.13,36500,6.13 +NASDAQ,ROIAK,2010-01-19,3.61,3.78,3.59,3.75,247600,3.75 +NASDAQ,ROIAK,2009-10-09,1.44,1.44,1.16,1.26,300900,1.26 +NASDAQ,ROIAK,2009-03-06,0.40,0.42,0.36,0.41,81700,0.41 +NASDAQ,ROIAK,2008-09-11,0.92,0.96,0.88,0.91,278300,0.91 +NASDAQ,ROIAK,2008-04-10,1.48,1.50,1.42,1.50,185600,1.50 +NASDAQ,ROIAK,2007-06-22,7.20,7.21,7.13,7.15,657100,7.15 +NASDAQ,ROIAK,2007-02-21,7.43,7.55,7.43,7.49,492800,7.49 +NASDAQ,ROIAK,2006-09-27,6.28,6.32,6.20,6.28,985500,6.28 +NASDAQ,ROIAK,2005-05-04,13.53,13.70,13.37,13.51,434400,13.51 +NASDAQ,ROIAK,2005-03-07,13.90,13.97,13.55,13.81,533200,13.81 +NASDAQ,ROIAK,2005-01-25,15.75,16.00,15.64,15.98,640400,15.98 +NASDAQ,ROIAK,2004-10-19,13.99,14.13,13.96,14.05,592400,14.05 +NASDAQ,ROIAK,2004-08-02,15.30,15.53,15.16,15.53,667100,15.53 +NASDAQ,ROIAK,2004-06-24,15.21,15.61,15.18,15.44,598900,15.44 +NASDAQ,ROIAK,2004-03-08,18.69,19.33,18.60,18.90,855500,18.90 +NASDAQ,ROIAK,2004-02-06,18.05,18.37,18.05,18.20,357400,18.20 +NASDAQ,ROIAK,2003-12-30,19.46,19.50,19.40,19.45,148500,19.45 +NASDAQ,ROIAK,2003-04-02,13.47,14.05,13.44,13.90,640400,13.90 +NASDAQ,ROIAK,2002-08-30,15.87,16.10,15.65,15.73,145000,15.73 +NASDAQ,ROIAK,2002-06-10,21.14,21.46,20.56,21.00,154400,21.00 +NASDAQ,ROIAK,2002-01-07,19.26,19.27,19.02,19.20,162100,19.20 +NASDAQ,ROIAK,2001-03-23,13.50,14.12,13.44,14.06,462900,14.06 +NASDAQ,ROIAK,2000-06-29,19.31,24.00,18.00,24.00,215900,24.00 +NASDAQ,ROIAK,2000-06-08,24.62,24.62,21.75,21.75,12200,21.75 +NASDAQ,RJET,2009-08-21,7.62,8.45,7.61,8.43,1436800,8.43 +NASDAQ,RJET,2009-06-10,5.34,5.40,5.08,5.26,420300,5.26 +NASDAQ,RJET,2009-05-15,6.25,6.25,5.82,5.85,368700,5.85 +NASDAQ,RJET,2007-05-14,21.10,21.12,20.91,21.03,229100,21.03 +NASDAQ,RJET,2006-03-27,14.83,14.98,14.78,14.94,99700,14.94 +NASDAQ,RJET,2005-12-29,14.98,15.12,14.75,14.99,565900,14.99 +NASDAQ,RJET,2005-12-22,14.08,14.32,14.08,14.30,538800,14.30 +NASDAQ,RJET,2005-07-18,13.06,13.17,12.32,12.82,323800,12.82 +NASDAQ,RJET,2005-06-29,14.67,14.67,14.39,14.45,226100,14.45 +NASDAQ,RCII,2010-01-21,19.33,19.53,19.09,19.41,761700,19.41 +NASDAQ,RCII,2009-07-10,17.53,18.04,17.42,17.86,676000,17.86 +NASDAQ,RCII,2009-04-30,18.85,19.49,18.59,19.25,1919400,19.25 +NASDAQ,RCII,2008-08-26,22.50,22.91,22.26,22.60,941600,22.60 +NASDAQ,RCII,2008-08-22,23.01,23.49,22.34,23.14,639800,23.14 +NASDAQ,RCII,2008-05-06,22.04,22.56,21.76,22.30,1270600,22.30 +NASDAQ,RCII,2008-04-23,18.66,19.62,18.43,19.35,1094300,19.35 +NASDAQ,RCII,2006-06-21,24.57,25.64,24.44,25.17,615800,25.17 +NASDAQ,RCII,2006-04-05,26.20,26.38,25.98,26.30,617300,26.30 +NASDAQ,RCII,2006-03-07,23.60,23.69,23.50,23.61,509100,23.61 +NASDAQ,RCII,2004-10-20,24.45,24.57,24.20,24.35,633000,24.35 +NASDAQ,RCII,2004-09-20,25.12,25.34,25.01,25.09,1206900,25.09 +NASDAQ,RCII,2004-04-01,32.85,33.93,32.70,33.50,508900,33.50 +NASDAQ,RCII,2003-09-15,31.15,31.49,31.07,31.30,235700,31.30 +NASDAQ,RCII,2003-08-19,74.44,77.13,74.18,77.07,1201200,30.83 +NASDAQ,RCII,2002-12-27,51.62,52.34,51.23,51.76,1805800,20.70 +NASDAQ,RCII,2002-12-26,50.01,52.93,50.01,51.71,1329500,20.68 +NASDAQ,RCII,2001-11-29,29.15,29.55,29.05,29.25,525800,11.70 +NASDAQ,RCII,2001-09-04,26.98,27.40,26.73,27.00,653800,10.80 +NASDAQ,RCII,2001-08-09,31.29,32.18,30.91,31.52,1258000,12.61 +NASDAQ,RCII,2001-07-18,49.50,49.68,48.95,49.56,388000,19.82 +NASDAQ,RCII,2001-02-28,43.38,44.25,42.75,44.12,1356800,17.65 +NASDAQ,RCII,2001-01-19,34.00,34.38,33.19,33.56,447000,13.43 +NASDAQ,RCII,2000-12-27,31.81,33.19,31.50,33.00,830000,13.20 +NASDAQ,RCII,2000-03-22,16.75,16.81,15.13,15.50,477800,6.20 +NASDAQ,RCII,2000-01-31,17.63,17.94,17.25,17.25,63500,6.90 +NASDAQ,RCII,1999-10-13,18.16,18.16,17.75,17.75,406000,7.10 +NASDAQ,RCII,1999-06-01,25.88,26.25,25.69,25.75,684000,10.30 +NASDAQ,RCII,1999-05-25,33.75,33.75,31.31,31.38,159000,12.55 +NASDAQ,RCII,1998-11-04,26.00,26.00,24.00,24.94,221000,9.98 +NASDAQ,RCII,1998-02-17,22.00,23.75,21.88,23.38,347200,9.35 +NASDAQ,RCII,1998-01-28,20.37,21.25,20.37,21.25,163200,8.50 +NASDAQ,RCII,1997-11-07,22.00,22.44,21.88,22.00,326200,8.80 +NASDAQ,RCII,1997-05-07,18.00,18.12,17.50,17.88,468200,7.15 +NASDAQ,RCII,1996-12-19,14.62,15.38,14.62,15.25,362500,6.10 +NASDAQ,RCII,1996-11-22,18.00,18.00,16.50,17.37,588500,6.95 +NASDAQ,RCII,1996-07-18,18.75,19.50,18.50,19.50,182000,7.80 +NASDAQ,RCII,1996-05-24,28.00,28.62,28.00,28.62,187800,11.45 +NASDAQ,RCII,1996-05-22,27.75,28.12,27.00,27.50,340800,11.00 +NASDAQ,RCII,1996-04-30,21.50,21.88,21.00,21.50,189000,8.60 +NASDAQ,RCII,1996-02-20,16.50,16.75,16.00,16.50,18000,6.60 +NASDAQ,RCII,1995-11-01,17.00,18.25,16.75,18.25,173800,7.30 +NASDAQ,RTEC,2008-04-17,10.32,10.32,10.06,10.23,128800,10.23 +NASDAQ,RTEC,2007-10-03,14.19,14.64,14.10,14.58,316200,14.58 +NASDAQ,RTEC,2007-08-22,13.23,13.25,12.45,12.65,230500,12.65 +NASDAQ,RTEC,2007-04-27,17.66,17.87,17.34,17.56,90200,17.56 +NASDAQ,RTEC,2005-11-18,12.96,13.10,12.81,13.07,154500,13.07 +NASDAQ,RTEC,2005-08-10,14.76,14.76,14.31,14.44,109000,14.44 +NASDAQ,RTEC,2005-07-13,14.81,15.03,14.68,15.03,66900,15.03 +NASDAQ,RTEC,2005-05-31,14.42,14.60,14.35,14.42,167000,14.42 +NASDAQ,RTEC,2005-05-03,13.74,13.92,13.57,13.65,136500,13.65 +NASDAQ,RTEC,2004-12-17,16.03,16.63,16.00,16.40,119500,16.40 +NASDAQ,RTEC,2003-11-13,25.34,25.84,25.01,25.20,269200,25.20 +NASDAQ,RTEC,2003-03-18,14.81,15.37,14.80,15.07,381300,15.07 +NASDAQ,RTEC,2002-11-13,16.01,16.43,15.45,15.88,193600,15.88 +NASDAQ,RTEC,2002-07-18,17.80,18.68,17.65,17.90,211900,17.90 +NASDAQ,RTEC,2002-05-23,26.33,26.62,25.10,25.54,492200,25.54 +NASDAQ,RTEC,2001-10-29,27.77,29.40,25.00,26.26,174000,26.26 +NASDAQ,RTEC,2001-03-19,37.62,38.00,35.00,35.50,452100,35.50 +NASDAQ,RTEC,2000-08-11,30.00,30.00,27.88,27.88,109900,27.88 +NASDAQ,RTEC,2000-06-22,41.12,42.44,40.00,40.00,68000,40.00 +NASDAQ,RTEC,2000-01-31,46.25,46.75,44.25,44.50,221500,44.50 +NASDAQ,RTEC,1999-12-28,32.44,33.00,31.81,32.31,56500,32.31 +NASDAQ,RNST,2009-04-17,14.34,14.50,14.12,14.25,75300,13.75 +NASDAQ,RNST,2008-11-26,19.26,19.99,19.01,19.97,79600,18.82 +NASDAQ,RNST,2008-07-29,16.96,18.19,16.54,17.98,121800,16.79 +NASDAQ,RNST,2008-03-17,19.47,20.14,18.94,20.00,83300,18.53 +NASDAQ,RNST,2008-03-11,19.34,20.83,19.26,20.72,75200,19.04 +NASDAQ,RNST,2007-08-30,20.68,21.28,20.03,20.08,76500,18.15 +NASDAQ,RNST,2007-04-05,25.10,25.24,24.75,24.92,23500,22.38 +NASDAQ,RNST,2007-03-15,23.54,23.86,23.34,23.86,16800,21.43 +NASDAQ,RNST,2007-03-09,23.53,24.18,23.53,24.13,37900,21.53 +NASDAQ,RNST,2007-03-08,23.84,23.89,23.10,23.30,45800,20.79 +NASDAQ,RNST,2006-10-17,31.47,32.04,31.13,32.04,39700,28.43 +NASDAQ,RNST,2006-06-21,38.36,38.76,38.28,38.70,8100,22.77 +NASDAQ,RNST,2005-10-20,30.18,30.57,29.83,29.85,7000,17.23 +NASDAQ,RNST,2005-09-14,31.10,31.65,30.53,30.68,29700,17.71 +NASDAQ,RNST,2004-07-07,34.75,34.93,34.40,34.76,11800,19.40 +NASDAQ,RNST,2004-04-13,36.40,36.50,35.85,35.85,5800,19.89 +NASDAQ,RNST,2004-02-17,32.00,32.25,31.86,32.24,5200,17.78 +NASDAQ,RNST,2003-01-23,40.05,40.50,39.80,40.34,4200,14.47 +NASDAQ,RNST,2002-08-02,40.50,40.50,39.50,39.50,6300,13.98 +NASDAQ,RNST,2002-04-09,38.80,38.80,38.56,38.56,1500,13.55 +NASDAQ,RNST,2002-02-04,35.50,35.55,34.75,34.75,21000,12.13 +NASDAQ,RNST,2001-08-06,31.85,31.85,31.25,31.25,17100,10.75 +NASDAQ,RNST,2001-07-20,33.90,34.00,33.82,34.00,14000,11.69 +NASDAQ,RNST,2001-05-17,23.70,24.65,23.70,24.65,6800,8.41 +NASDAQ,RNST,2001-02-15,19.25,19.25,18.75,18.75,4000,6.32 +NASDAQ,RNST,2001-01-04,18.12,18.12,17.62,17.87,9300,6.02 +NASDAQ,RNST,2001-01-02,17.75,17.75,17.75,17.75,6900,5.98 +NASDAQ,RNST,2000-09-01,20.12,20.12,20.12,20.12,1400,6.63 +NASDAQ,RNST,2000-04-11,23.75,23.75,23.50,23.50,1200,7.66 +NASDAQ,RNST,1999-11-19,30.50,30.50,30.25,30.50,21300,9.78 +NASDAQ,RNST,1999-05-10,33.19,33.44,33.19,33.38,5700,10.56 +NASDAQ,RNST,1998-12-28,32.25,32.38,32.00,32.13,8700,10.10 +NASDAQ,RNST,1998-11-09,33.94,33.94,33.94,33.94,000,10.61 +NASDAQ,RNST,1998-06-26,40.88,41.75,40.88,41.69,14400,12.96 +NASDAQ,RNST,1998-03-12,36.50,36.50,35.63,35.63,6900,10.97 +NASDAQ,RNST,1996-12-10,35.50,35.50,35.50,35.50,6400,7.10 +NASDAQ,RNST,1996-06-21,35.00,35.00,34.25,34.25,4000,6.81 +NASDAQ,RNST,1996-06-11,34.75,34.75,34.00,34.00,21000,6.73 +NASDAQ,RNST,1996-05-24,34.50,36.00,34.00,36.00,29400,7.12 +NASDAQ,RNST,1995-12-22,44.00,44.00,44.00,44.00,000,5.77 +NASDAQ,RNST,1995-11-27,44.00,44.00,44.00,44.00,1000,5.74 +NASDAQ,RNST,1995-11-02,46.50,46.50,46.50,46.50,000,6.07 +NASDAQ,RNST,1994-09-28,37.00,37.00,37.00,37.00,000,4.71 +NASDAQ,RNST,1994-09-19,36.25,36.25,36.25,36.25,000,4.61 +NASDAQ,RNST,1992-11-19,30.00,30.75,30.00,30.75,4500,3.80 +NASDAQ,RNST,1992-08-12,26.50,26.50,26.50,26.50,000,3.27 +NASDAQ,RNST,1992-07-24,26.50,26.50,26.50,26.50,000,3.27 +NASDAQ,RNST,1992-07-20,27.12,27.12,27.12,27.12,000,3.35 +NASDAQ,RRGB,2010-02-08,18.77,19.14,18.61,18.77,65600,18.77 +NASDAQ,RRGB,2009-06-10,19.23,19.73,18.98,19.33,473300,19.33 +NASDAQ,RRGB,2008-09-15,26.57,28.99,26.57,27.91,333300,27.91 +NASDAQ,RRGB,2008-06-10,31.02,33.03,30.75,31.99,1192700,31.99 +NASDAQ,RRGB,2008-01-22,28.25,31.13,28.06,30.36,917900,30.36 +NASDAQ,RRGB,2007-07-20,43.41,43.85,43.10,43.65,370200,43.65 +NASDAQ,RRGB,2007-04-09,39.96,40.23,39.67,39.95,109000,39.95 +NASDAQ,RRGB,2007-01-05,34.75,34.75,33.72,33.79,388400,33.79 +NASDAQ,RRGB,2006-07-06,42.95,43.43,42.57,43.20,176200,43.20 +NASDAQ,RRGB,2006-06-14,39.55,40.27,38.50,39.08,206000,39.08 +NASDAQ,RRGB,2005-09-26,44.91,45.68,44.27,45.02,528100,45.02 +NASDAQ,RRGB,2005-08-22,46.35,47.80,46.35,47.50,1480900,47.50 +NASDAQ,RRGB,2005-07-11,58.63,58.89,58.07,58.87,186200,58.87 +NASDAQ,RRGB,2005-03-09,46.04,46.35,45.55,46.20,110000,46.20 +NASDAQ,RRGB,2004-05-26,28.06,28.27,26.79,27.82,62000,27.82 +NASDAQ,RRGB,2003-08-05,22.11,22.25,22.00,22.25,96800,22.25 +NASDAQ,RRGB,2003-05-20,16.44,16.45,15.61,16.14,288500,16.14 +NASDAQ,RLRN,2010-01-05,11.86,11.93,11.73,11.86,13000,11.86 +NASDAQ,RLRN,2009-11-10,10.36,10.63,9.95,10.55,21700,10.55 +NASDAQ,RLRN,2009-11-03,9.36,9.68,9.26,9.64,16700,9.57 +NASDAQ,RLRN,2009-10-13,10.14,10.28,10.01,10.08,2200,10.01 +NASDAQ,RLRN,2009-10-08,9.89,10.26,9.89,10.05,17300,9.98 +NASDAQ,RLRN,2008-11-13,9.78,11.44,9.45,11.42,40900,11.07 +NASDAQ,RLRN,2008-05-09,14.45,14.45,13.81,14.16,29600,12.83 +NASDAQ,RLRN,2008-05-06,14.54,14.68,13.98,14.57,57700,13.14 +NASDAQ,RLRN,2007-10-17,12.38,12.38,10.90,11.37,98100,10.15 +NASDAQ,RLRN,2006-05-24,14.09,14.39,13.95,14.33,23600,11.72 +NASDAQ,RLRN,2006-05-09,15.86,16.00,15.63,15.66,14800,12.76 +NASDAQ,RLRN,2005-09-30,17.78,17.85,17.73,17.80,33000,14.42 +NASDAQ,RLRN,2005-08-22,17.55,17.58,17.35,17.44,47300,14.13 +NASDAQ,RLRN,2004-08-05,21.77,21.91,20.87,21.50,37700,17.21 +NASDAQ,RLRN,2004-06-18,21.80,22.47,21.54,21.64,54800,17.32 +NASDAQ,RLRN,2004-03-08,26.16,26.60,26.16,26.50,60300,21.17 +NASDAQ,RLRN,2003-05-22,19.72,20.48,19.35,20.18,66700,14.92 +NASDAQ,RLRN,2003-04-30,18.64,19.17,18.56,19.05,120600,14.09 +NASDAQ,RLRN,2003-04-17,18.50,18.69,17.61,17.83,257700,13.19 +NASDAQ,RLRN,2003-04-08,19.00,19.00,18.22,18.51,83600,13.69 +NASDAQ,RLRN,2003-03-04,17.37,17.40,16.75,17.19,125700,12.71 +NASDAQ,RLRN,2002-12-17,19.41,20.05,19.41,19.71,92100,14.58 +NASDAQ,RLRN,2002-08-07,18.91,19.66,18.67,18.85,485600,13.94 +NASDAQ,RLRN,2002-06-20,24.75,24.76,23.72,23.98,229600,17.73 +NASDAQ,RLRN,2002-06-10,33.67,34.20,33.07,33.22,41200,24.57 +NASDAQ,RLRN,2002-05-21,35.00,35.43,33.97,33.97,48300,25.12 +NASDAQ,RLRN,2002-02-21,32.64,32.84,31.21,31.27,164300,23.13 +NASDAQ,RLRN,2001-02-21,31.00,32.00,30.19,30.50,34100,22.56 +NASDAQ,RLRN,2000-10-06,32.31,32.63,30.37,31.62,35000,23.38 +NASDAQ,RLRN,2000-06-30,15.50,15.63,15.25,15.38,70000,11.37 +NASDAQ,RLRN,2000-06-02,13.25,14.00,13.25,13.50,60800,9.98 +NASDAQ,RLRN,1999-07-23,27.87,27.87,24.75,27.25,126100,20.15 +NASDAQ,RLRN,1999-05-25,24.00,24.12,22.00,23.00,193600,17.01 +NASDAQ,RLRN,1999-02-17,68.25,68.25,68.00,68.12,47200,25.19 +NASDAQ,RLRN,1999-01-28,67.75,67.75,64.50,65.62,80200,24.26 +NASDAQ,RLRN,1998-10-27,40.63,43.63,40.25,43.63,442600,16.13 +NASDAQ,RFIL,2009-12-07,4.39,4.40,4.39,4.40,1000,4.40 +NASDAQ,RFIL,2009-11-03,4.05,4.05,4.05,4.05,100,4.05 +NASDAQ,RFIL,2009-07-23,4.21,4.24,4.10,4.21,3100,4.21 +NASDAQ,RFIL,2009-07-06,4.12,4.12,4.00,4.00,2700,4.00 +NASDAQ,RFIL,2009-04-28,3.24,3.27,3.24,3.27,1900,3.27 +NASDAQ,RFIL,2009-02-24,4.40,4.40,4.13,4.20,3700,4.20 +NASDAQ,RFIL,2008-10-28,4.90,4.90,4.75,4.75,5200,4.72 +NASDAQ,RFIL,2008-03-10,5.79,5.80,5.26,5.49,5700,5.38 +NASDAQ,RFIL,2008-02-15,5.94,6.06,5.94,5.94,5300,5.82 +NASDAQ,RFIL,2007-11-16,6.85,6.90,6.77,6.80,2700,6.63 +NASDAQ,RFIL,2007-04-04,5.65,5.89,5.65,5.86,42400,5.68 +NASDAQ,RFIL,2006-11-08,7.10,7.99,7.10,7.55,30900,7.29 +NASDAQ,RFIL,2006-03-15,5.05,5.15,4.95,5.05,11900,4.87 +NASDAQ,RFIL,2004-06-28,9.00,9.12,8.78,8.92,71400,8.61 +NASDAQ,RFIL,2004-05-14,7.50,7.98,7.50,7.75,16200,7.48 +NASDAQ,RFIL,2004-05-10,7.48,7.88,7.44,7.63,23200,7.36 +NASDAQ,RFIL,2003-11-19,4.49,4.50,4.25,4.40,12400,4.25 +NASDAQ,RFIL,2003-08-08,3.45,3.73,3.44,3.73,9100,3.60 +NASDAQ,RFIL,2003-07-01,3.10,3.10,3.01,3.05,1200,2.94 +NASDAQ,RFIL,2002-11-25,2.10,2.10,2.09,2.09,400,2.02 +NASDAQ,RFIL,2002-11-08,2.08,2.11,2.08,2.11,2400,2.04 +NASDAQ,RFIL,2002-07-29,2.12,2.12,2.12,2.12,1800,2.05 +NASDAQ,RFIL,2001-08-10,2.97,3.01,2.97,3.01,400,2.90 +NASDAQ,RFIL,2001-05-22,3.49,3.90,3.36,3.70,5600,3.57 +NASDAQ,RFIL,1998-07-27,2.31,2.50,2.31,2.50,5600,2.41 +NASDAQ,REDF,2009-10-23,3.25,3.28,3.21,3.24,16300,3.24 +NASDAQ,REDF,2009-06-01,3.52,3.79,3.30,3.44,192400,3.44 +NASDAQ,REDF,2009-05-12,3.30,3.30,2.90,3.00,49400,3.00 +NASDAQ,REDF,2009-04-13,2.17,2.17,2.03,2.09,45800,2.09 +NASDAQ,REDF,2009-03-24,1.62,1.70,1.62,1.66,22600,1.66 +NASDAQ,REDF,2009-03-09,1.51,1.51,1.40,1.44,9000,1.44 +NASDAQ,REDF,2008-02-26,8.18,8.49,8.18,8.37,87600,8.37 +NASDAQ,REDF,2008-02-21,8.69,8.79,8.38,8.50,90400,8.50 +NASDAQ,REDF,2008-02-19,8.86,8.94,8.72,8.81,55600,8.81 +NASDAQ,REDF,2007-08-21,14.60,15.21,14.35,14.93,139200,14.93 +NASDAQ,REDF,2007-06-21,18.01,18.56,17.91,18.23,58200,18.23 +NASDAQ,REDF,2006-12-20,18.20,18.98,18.17,18.41,163900,18.41 +NASDAQ,REDF,2006-05-02,19.60,19.74,19.38,19.50,182000,19.50 +NASDAQ,REDF,2006-04-13,21.28,21.28,20.69,20.88,149200,20.88 +NASDAQ,REDF,2005-05-24,6.94,7.06,6.69,6.80,38400,6.80 +NASDAQ,REDF,2005-05-06,6.58,6.71,6.55,6.55,12600,6.55 +NASDAQ,REDF,2005-03-18,6.98,7.14,6.92,7.01,24200,7.01 +NASDAQ,REDF,2005-02-17,6.17,6.58,6.17,6.42,98800,6.42 +NASDAQ,REDF,2004-08-10,5.81,5.94,5.41,5.65,256500,5.65 +NASDAQ,REDF,2004-07-20,6.20,6.49,6.05,6.05,214600,6.05 +NASDAQ,REDF,2004-02-17,8.50,8.52,7.90,7.92,203700,7.92 +NASDAQ,REDF,2003-12-30,5.72,5.86,5.65,5.68,97000,5.68 +NASDAQ,REDF,2003-12-16,5.24,5.31,5.01,5.01,113500,5.01 +NASDAQ,REDF,2003-12-12,5.35,5.80,5.12,5.74,107600,5.74 +NASDAQ,REDF,2003-07-22,7.43,7.65,6.56,6.80,884300,6.80 +NASDAQ,REDF,2003-05-15,6.05,6.15,5.52,5.52,279700,5.52 +NASDAQ,REDF,2003-03-20,2.39,2.51,2.25,2.41,72200,2.41 +NASDAQ,REDF,2003-03-18,2.12,2.33,2.12,2.33,64500,2.33 +NASDAQ,REDF,2002-12-05,0.62,0.63,0.62,0.63,400,0.63 +NASDAQ,REDF,2002-11-22,0.54,0.70,0.54,0.70,24500,0.70 +NASDAQ,REDF,2001-03-27,3.00,3.12,3.00,3.12,4700,3.12 +NASDAQ,REDF,2001-03-22,2.81,3.00,2.69,3.00,54600,3.00 +NASDAQ,REDF,2001-01-24,5.05,5.19,5.00,5.12,17100,5.12 +NASDAQ,REDF,2000-11-09,5.56,5.75,5.12,5.38,11200,5.38 +NASDAQ,REDF,2000-09-11,9.62,10.00,9.25,9.25,33700,9.25 +NASDAQ,RGEN,2010-01-07,3.85,3.90,3.83,3.85,96300,3.85 +NASDAQ,RGEN,2009-12-28,3.85,3.92,3.82,3.87,96300,3.87 +NASDAQ,RGEN,2009-12-09,4.34,4.34,3.70,3.91,187400,3.91 +NASDAQ,RGEN,2009-02-19,4.09,4.09,3.93,3.95,90100,3.95 +NASDAQ,RGEN,2009-02-12,4.20,4.33,4.20,4.27,77200,4.27 +NASDAQ,RGEN,2009-01-02,3.79,3.95,3.77,3.92,46600,3.92 +NASDAQ,RGEN,2007-11-08,4.26,4.41,4.25,4.35,162200,4.35 +NASDAQ,RGEN,2006-11-17,2.97,2.98,2.90,2.95,18800,2.95 +NASDAQ,RGEN,2006-07-19,2.26,2.39,2.26,2.37,58900,2.37 +NASDAQ,RGEN,2006-06-12,3.03,3.06,2.95,3.00,167000,3.00 +NASDAQ,RGEN,2005-03-21,1.71,1.79,1.68,1.70,119000,1.70 +NASDAQ,RGEN,2005-02-03,1.95,2.08,1.92,2.05,626700,2.05 +NASDAQ,RGEN,2004-08-04,1.65,1.67,1.62,1.62,55800,1.62 +NASDAQ,RGEN,2004-02-06,3.22,3.25,3.02,3.10,546600,3.10 +NASDAQ,RGEN,2003-10-10,5.97,5.98,5.75,5.94,96200,5.94 +NASDAQ,RGEN,2003-07-25,6.32,6.86,6.32,6.81,134300,6.81 +NASDAQ,RGEN,2003-04-04,4.40,4.55,3.91,4.39,180600,4.39 +NASDAQ,RGEN,2003-02-24,3.30,3.34,3.20,3.29,18300,3.29 +NASDAQ,RGEN,2003-01-29,2.91,2.97,2.84,2.87,17900,2.87 +NASDAQ,RGEN,2002-08-21,2.75,2.75,2.60,2.60,21400,2.60 +NASDAQ,RGEN,2001-08-24,2.25,2.38,2.09,2.28,26200,2.28 +NASDAQ,RGEN,2001-04-04,2.84,2.84,1.50,1.84,495700,1.84 +NASDAQ,RGEN,2000-10-04,6.81,7.00,6.81,6.88,124800,6.88 +NASDAQ,RGEN,2000-06-07,5.47,5.75,5.38,5.53,90200,5.53 +NASDAQ,RGEN,1999-12-14,2.81,3.00,2.81,2.87,102900,2.87 +NASDAQ,RGEN,1999-09-30,2.75,2.94,2.62,2.94,154000,2.94 +NASDAQ,RGEN,1999-08-16,2.50,2.56,2.38,2.38,31900,2.38 +NASDAQ,RGEN,1999-08-03,2.69,2.78,2.56,2.66,22300,2.66 +NASDAQ,RGEN,1999-03-17,2.00,2.16,2.00,2.09,39900,2.09 +NASDAQ,RGEN,1999-03-03,1.75,1.75,1.50,1.69,60800,1.69 +NASDAQ,RGEN,1998-12-22,1.37,1.44,1.37,1.37,28200,1.37 +NASDAQ,RGEN,1998-05-27,1.63,1.78,1.50,1.66,58200,1.66 +NASDAQ,RGEN,1998-02-23,1.16,1.25,1.06,1.19,74900,1.19 +NASDAQ,RGEN,1998-01-07,1.00,1.09,0.97,1.06,93200,1.06 +NASDAQ,RGEN,1997-06-26,1.09,1.12,1.03,1.03,69300,1.03 +NASDAQ,RGEN,1997-06-09,1.09,1.12,1.06,1.06,28800,1.06 +NASDAQ,RGEN,1997-05-23,1.25,1.25,1.12,1.12,30500,1.12 +NASDAQ,RGEN,1995-11-13,1.37,1.37,1.25,1.25,37100,1.25 +NASDAQ,RGEN,1995-06-26,2.31,2.31,2.12,2.12,43500,2.12 +NASDAQ,RGEN,1994-11-09,2.62,2.87,2.62,2.87,24300,2.87 +NASDAQ,RGEN,1994-09-16,2.75,2.87,2.75,2.87,19700,2.87 +NASDAQ,RGEN,1994-08-11,2.50,3.00,2.38,2.87,97000,2.87 +NASDAQ,RGEN,1994-08-03,2.62,3.00,2.62,3.00,56300,3.00 +NASDAQ,RGEN,1993-10-20,7.75,7.75,7.00,7.75,54400,7.75 +NASDAQ,RGEN,1993-09-01,7.00,7.00,6.75,6.75,16900,6.75 +NASDAQ,RGEN,1993-04-20,6.50,6.75,6.25,6.25,31900,6.25 +NASDAQ,RGEN,1992-11-18,10.00,10.00,9.50,9.75,33000,9.75 +NASDAQ,RGEN,1992-10-28,8.25,8.50,8.00,8.50,50800,8.50 +NASDAQ,RGEN,1992-03-12,17.50,18.00,17.00,17.75,49900,17.75 +NASDAQ,RGEN,1992-01-20,17.75,19.25,17.50,19.00,530400,19.00 +NASDAQ,RGEN,1992-01-14,18.00,18.00,16.25,16.50,195800,16.50 +NASDAQ,RGEN,1991-01-30,12.50,13.50,12.50,13.25,126300,13.25 +NASDAQ,RGEN,1991-01-17,11.50,12.00,11.00,11.25,76100,11.25 +NASDAQ,RGEN,1990-12-31,12.00,12.75,11.75,12.50,64600,12.50 +NASDAQ,RMKR,2009-11-02,1.34,1.34,1.21,1.21,4600,1.21 +NASDAQ,RMKR,2009-09-29,1.50,1.53,1.45,1.45,16300,1.45 +NASDAQ,RMKR,2009-07-28,1.65,1.65,1.65,1.65,1300,1.65 +NASDAQ,RMKR,2009-05-22,1.29,1.46,1.29,1.34,10000,1.34 +NASDAQ,RMKR,2009-05-19,1.11,1.29,1.11,1.18,22700,1.18 +NASDAQ,RMKR,2009-03-24,0.65,0.69,0.59,0.59,90700,0.59 +NASDAQ,RMKR,2009-01-22,0.89,0.92,0.89,0.90,11800,0.90 +NASDAQ,RMKR,2008-06-09,3.86,3.99,3.83,3.90,33200,3.90 +NASDAQ,RMKR,2008-06-05,4.04,4.04,3.96,3.98,57500,3.98 +NASDAQ,RMKR,2008-02-15,3.08,3.15,3.08,3.14,76200,3.14 +NASDAQ,RMKR,2007-09-13,8.48,8.88,8.48,8.88,27400,8.88 +NASDAQ,RMKR,2006-09-27,5.82,5.85,5.75,5.85,18700,5.85 +NASDAQ,RMKR,2006-07-21,5.97,6.10,5.80,5.99,32700,5.99 +NASDAQ,RMKR,2005-12-28,2.60,2.86,2.60,2.75,22600,2.75 +NASDAQ,RMKR,2005-08-15,0.65,0.69,0.63,0.63,64600,3.15 +NASDAQ,RMKR,2004-07-15,2.00,2.00,1.86,1.86,14100,9.30 +NASDAQ,RMKR,2004-03-31,2.71,2.76,2.54,2.76,28300,13.80 +NASDAQ,RMKR,2004-03-11,1.94,1.95,1.87,1.88,2100,9.40 +NASDAQ,RMKR,2003-09-09,1.08,1.15,1.00,1.00,17700,5.00 +NASDAQ,RMKR,2003-05-29,0.61,0.63,0.57,0.62,5400,3.10 +NASDAQ,RMKR,2002-11-14,0.94,0.95,0.91,0.94,12800,4.70 +NASDAQ,RMKR,2002-04-25,0.40,0.42,0.39,0.39,3800,1.95 +NASDAQ,RMKR,2002-03-28,0.35,0.36,0.33,0.33,14000,1.65 +NASDAQ,RMKR,2002-03-13,0.30,0.31,0.29,0.30,15500,1.50 +NASDAQ,RMKR,2001-11-08,0.23,0.24,0.21,0.22,5400,1.10 +NASDAQ,RMKR,2001-10-15,0.21,0.21,0.18,0.20,6100,1.00 +NASDAQ,RMKR,2001-10-05,0.21,0.23,0.21,0.22,4700,1.10 +NASDAQ,RMKR,2001-01-26,2.36,2.38,2.13,2.25,3500,11.25 +NASDAQ,RPFG,2009-10-22,0.61,0.61,0.57,0.59,62700,0.59 +NASDAQ,RPFG,2008-11-25,2.40,2.40,1.41,1.59,55600,1.52 +NASDAQ,RPFG,2008-11-21,3.35,3.35,2.50,2.50,29900,2.39 +NASDAQ,RPFG,2008-10-02,4.65,5.24,4.65,4.79,10700,4.58 +NASDAQ,RPFG,2008-09-15,7.30,7.30,7.22,7.25,5200,6.93 +NASDAQ,RPFG,2008-05-29,12.74,12.75,12.72,12.72,3900,12.04 +NASDAQ,RPFG,2007-05-15,20.70,20.83,20.55,20.67,6800,19.15 +NASDAQ,RPFG,2006-10-17,18.37,18.38,18.26,18.38,1500,16.93 +NASDAQ,RPFG,2006-10-10,18.14,18.37,18.14,18.37,8000,16.92 +NASDAQ,RPFG,2006-05-09,17.56,17.74,17.50,17.50,11400,15.96 +NASDAQ,RPFG,2006-04-04,16.46,16.47,16.32,16.47,7200,15.02 +NASDAQ,RPFG,2005-09-27,15.20,15.94,15.11,15.72,14400,14.22 +NASDAQ,RPFG,2005-07-07,15.81,16.49,15.81,16.49,2800,14.87 +NASDAQ,RPFG,2004-10-06,17.62,17.82,17.56,17.60,40000,15.71 +NASDAQ,RPFG,2004-09-28,17.74,17.75,17.70,17.75,1500,15.85 +NASDAQ,RPFG,2004-02-27,15.94,16.05,15.94,16.05,21000,14.24 +NASDAQ,RPFG,2004-02-20,16.50,16.56,16.40,16.46,25200,14.56 +NASDAQ,RICK,2009-11-03,7.05,7.15,6.95,7.15,51100,7.15 +NASDAQ,RICK,2009-10-29,7.41,7.88,7.34,7.54,72300,7.54 +NASDAQ,RICK,2009-10-08,8.55,8.72,8.24,8.46,68800,8.46 +NASDAQ,RICK,2009-09-10,7.95,8.10,7.88,8.00,64700,8.00 +NASDAQ,RICK,2009-08-06,8.10,8.15,7.89,8.00,87300,8.00 +NASDAQ,RICK,2009-08-04,7.69,8.23,7.69,8.19,177500,8.19 +NASDAQ,RICK,2009-07-16,7.37,7.50,7.19,7.25,144700,7.25 +NASDAQ,RICK,2008-12-04,4.50,4.84,4.50,4.61,75800,4.61 +NASDAQ,RICK,2008-10-30,6.18,6.21,5.82,5.98,180800,5.98 +NASDAQ,RICK,2008-04-07,22.97,22.97,19.94,21.19,306100,21.19 +NASDAQ,RICK,2008-03-19,19.37,20.50,19.18,19.95,159500,19.95 +NASDAQ,RICK,2006-06-16,6.24,6.45,6.14,6.30,10100,6.30 +NASDAQ,RICK,2006-03-21,5.72,6.14,5.71,5.99,666200,5.99 +NASDAQ,RICK,2005-12-15,3.74,4.08,3.71,3.71,64200,3.71 +NASDAQ,RICK,2005-12-06,3.33,3.52,3.33,3.46,7500,3.46 +NASDAQ,RICK,2005-03-14,3.41,3.44,3.41,3.43,1900,3.43 +NASDAQ,RICK,2005-01-21,3.78,3.97,3.69,3.80,32100,3.80 +NASDAQ,RICK,2004-12-17,2.86,2.86,2.64,2.75,4000,2.75 +NASDAQ,RICK,2004-06-28,2.74,2.74,2.41,2.60,26800,2.60 +NASDAQ,RICK,2004-03-30,2.57,2.57,2.34,2.38,3900,2.38 +NASDAQ,RICK,2004-02-25,2.15,2.15,1.95,2.01,36200,2.01 +NASDAQ,RICK,2004-02-04,2.58,2.60,2.35,2.60,14700,2.60 +NASDAQ,RICK,2003-09-19,1.65,1.69,1.50,1.62,15200,1.62 +NASDAQ,RICK,2003-04-10,1.60,1.60,1.59,1.59,700,1.59 +NASDAQ,RICK,2003-01-24,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,RICK,2003-01-06,2.30,2.35,2.30,2.35,1500,2.35 +NASDAQ,RICK,2002-12-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RICK,2002-08-21,2.40,2.40,2.40,2.40,2500,2.40 +NASDAQ,RICK,2002-08-14,2.41,2.45,2.15,2.35,4700,2.35 +NASDAQ,RICK,2000-11-29,1.19,1.31,1.12,1.20,10400,1.20 +NASDAQ,RICK,2000-07-03,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RICK,1999-12-15,3.00,3.06,2.94,3.06,10100,3.06 +NASDAQ,RICK,1999-04-26,2.81,2.81,2.50,2.50,63800,2.50 +NASDAQ,RICK,1998-11-27,0.41,0.41,0.38,0.38,6800,0.75 +NASDAQ,RICK,1997-08-11,2.13,2.13,2.13,2.13,700,4.25 +NASDAQ,RICK,1997-07-14,2.50,2.50,2.37,2.37,4500,4.75 +NASDAQ,RICK,1997-06-18,2.31,2.44,2.31,2.41,2400,4.81 +NASDAQ,RICK,1997-03-24,3.12,3.19,3.00,3.00,11500,6.00 +NASDAQ,RICK,1996-12-17,4.25,4.25,4.25,4.25,5200,8.50 +NASDAQ,RICK,1996-01-31,4.88,4.88,4.56,4.75,11400,9.50 +NASDAQ,RICK,1996-01-23,4.94,4.94,4.50,4.50,32600,9.00 +NASDAQ,RAND,2009-04-13,3.75,3.75,3.75,3.75,500,3.75 +NASDAQ,RAND,2008-10-22,3.57,3.57,3.57,3.57,1400,3.57 +NASDAQ,RAND,2008-05-13,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,RAND,2007-09-14,4.45,4.48,4.45,4.47,700,4.47 +NASDAQ,RAND,2007-08-28,3.72,4.03,3.72,4.03,1700,4.03 +NASDAQ,RAND,2006-11-02,2.66,3.20,2.45,2.76,141000,2.76 +NASDAQ,RAND,2006-09-21,1.58,1.67,1.58,1.63,31400,1.63 +NASDAQ,RAND,2006-04-21,1.40,1.40,1.35,1.35,2100,1.35 +NASDAQ,RAND,2004-12-08,1.44,1.65,1.37,1.53,217500,1.53 +NASDAQ,RAND,2004-11-12,2.49,2.49,1.80,1.85,1755000,1.85 +NASDAQ,RAND,2004-06-04,1.32,1.38,1.32,1.38,3500,1.38 +NASDAQ,RAND,2004-03-30,1.33,1.33,1.33,1.33,000,1.33 +NASDAQ,RAND,2003-10-20,1.35,1.40,1.35,1.40,1500,1.40 +NASDAQ,RAND,2002-08-26,1.20,1.25,1.00,1.25,2900,1.25 +NASDAQ,RAND,2002-01-03,1.27,1.27,1.23,1.23,2600,1.23 +NASDAQ,RAND,2001-12-17,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,RAND,2001-07-10,2.01,2.01,2.01,2.01,000,2.01 +NASDAQ,RAND,2000-03-06,4.94,5.00,4.06,4.94,112500,4.94 +NASDAQ,RAND,1999-02-04,1.00,1.06,1.00,1.06,9700,1.06 +NASDAQ,RAND,1998-06-23,1.12,1.12,1.12,1.12,3600,1.12 +NASDAQ,RAND,1998-01-13,0.94,1.00,0.94,1.00,4100,1.00 +NASDAQ,RAND,1997-11-04,1.16,1.16,1.16,1.16,1000,1.16 +NASDAQ,RAND,1997-08-26,1.31,1.37,1.31,1.31,8500,1.31 +NASDAQ,RAND,1997-05-05,1.50,1.50,1.50,1.50,9000,1.50 +NASDAQ,RAND,1997-04-16,1.69,1.69,1.69,1.69,5000,1.69 +NASDAQ,SURW,2009-08-19,10.95,11.40,10.95,11.29,18900,11.29 +NASDAQ,SURW,2009-04-24,6.72,6.84,6.51,6.65,48700,6.65 +NASDAQ,SURW,2008-05-16,10.43,10.47,9.61,10.13,187200,10.13 +NASDAQ,SURW,2008-02-28,13.21,13.74,12.80,12.87,52500,12.62 +NASDAQ,SURW,2007-10-09,27.28,27.99,26.90,27.63,27600,26.22 +NASDAQ,SURW,2007-10-08,27.45,27.53,26.93,27.46,31600,26.06 +NASDAQ,SURW,2006-10-05,20.61,20.81,20.01,20.81,23300,18.98 +NASDAQ,SURW,2006-08-18,17.95,18.10,17.64,17.68,23300,15.90 +NASDAQ,SURW,2005-08-19,26.68,27.16,26.56,27.10,11900,23.41 +NASDAQ,SURW,2005-05-26,23.07,23.76,23.07,23.40,14600,20.21 +NASDAQ,SURW,2005-02-02,24.20,24.38,24.07,24.10,19600,20.37 +NASDAQ,SURW,2004-12-13,28.82,28.82,27.86,28.75,30500,24.30 +NASDAQ,SURW,2004-04-01,27.27,28.44,26.85,28.18,25800,23.22 +NASDAQ,SURW,2003-06-12,30.12,31.46,29.12,31.46,14800,25.38 +NASDAQ,SURW,2003-04-11,28.64,29.22,27.50,27.50,19500,21.99 +NASDAQ,SURW,2003-03-18,28.68,30.25,28.67,30.04,30000,24.02 +NASDAQ,SURW,2003-03-03,24.43,25.87,24.15,24.76,32900,19.80 +NASDAQ,SURW,2003-02-18,25.60,27.57,25.60,26.88,33900,21.27 +NASDAQ,SURW,2002-12-27,38.38,39.78,38.38,39.00,8600,30.87 +NASDAQ,SURW,2002-11-11,31.60,31.78,31.60,31.60,14300,24.84 +NASDAQ,SURW,2002-10-24,29.00,29.22,27.30,27.39,51500,21.53 +NASDAQ,SURW,2002-08-12,42.52,44.22,42.52,44.00,8000,34.40 +NASDAQ,SURW,2002-07-12,49.30,49.30,47.51,47.98,45300,37.51 +NASDAQ,SURW,2002-01-24,48.50,49.00,48.50,48.60,1600,37.59 +NASDAQ,SURW,2001-12-17,50.60,50.84,50.50,50.60,3200,39.14 +NASDAQ,SURW,2001-11-09,49.70,49.70,49.20,49.20,500,37.87 +NASDAQ,SURW,2001-07-27,40.10,40.10,40.10,40.10,500,30.86 +NASDAQ,SURW,2001-07-23,40.05,40.10,40.00,40.10,6400,30.86 +NASDAQ,SURW,2001-02-12,39.88,40.06,39.75,39.75,3900,30.59 +NASDAQ,SURW,2000-10-17,38.88,39.00,38.88,39.00,2100,30.02 +NASDAQ,SURW,2000-08-16,41.88,41.88,41.88,41.88,500,32.23 +NASDAQ,SCMM,2009-11-20,2.70,2.78,2.60,2.60,9000,2.60 +NASDAQ,SCMM,2009-10-20,2.80,3.00,2.80,3.00,700,3.00 +NASDAQ,SCMM,2008-12-29,1.99,2.18,1.99,2.18,16700,2.18 +NASDAQ,SCMM,2008-10-13,1.35,1.77,1.32,1.70,7600,1.70 +NASDAQ,SCMM,2008-08-13,2.73,2.73,2.71,2.71,1100,2.71 +NASDAQ,SCMM,2007-10-22,2.97,2.98,2.97,2.98,500,2.98 +NASDAQ,SCMM,2005-08-19,2.69,2.73,2.69,2.73,4100,2.73 +NASDAQ,SCMM,2005-05-09,3.07,3.20,3.07,3.20,4200,3.20 +NASDAQ,SCMM,2005-02-25,3.90,4.00,3.86,3.94,32500,3.94 +NASDAQ,SCMM,2004-07-02,6.07,6.42,6.07,6.34,5200,6.34 +NASDAQ,SCMM,2004-05-17,6.40,6.40,5.96,6.15,16600,6.15 +NASDAQ,SCMM,2004-05-13,6.20,6.28,5.91,6.00,45200,6.00 +NASDAQ,SCMM,2004-03-19,7.03,7.04,6.90,7.04,34300,7.04 +NASDAQ,SCMM,2003-08-06,5.97,6.05,5.92,5.92,15600,5.92 +NASDAQ,SCMM,2003-03-25,3.15,3.15,2.55,2.96,48900,2.96 +NASDAQ,SCMM,2002-10-21,7.96,8.22,7.81,7.83,60800,7.83 +NASDAQ,SCMM,2002-05-08,12.10,12.53,12.09,12.53,18600,12.53 +NASDAQ,SCMM,2002-03-22,11.79,11.92,11.11,11.11,19100,11.11 +NASDAQ,SCMM,2002-01-18,13.90,14.03,13.45,13.45,15500,13.45 +NASDAQ,SCMM,2002-01-14,13.47,13.77,12.67,13.33,103500,13.33 +NASDAQ,SCMM,2001-11-01,8.15,8.90,8.15,8.90,24700,8.90 +NASDAQ,SCMM,2001-07-05,10.35,10.50,10.00,10.34,39600,10.34 +NASDAQ,SCMM,2000-01-31,66.00,66.00,63.38,63.38,23400,63.38 +NASDAQ,SCMM,1999-09-14,44.38,50.48,43.63,48.19,266800,48.19 +NASDAQ,SCMM,1999-09-01,42.25,42.50,42.00,42.13,11400,42.13 +NASDAQ,SCMM,1998-08-07,57.62,58.25,57.13,57.75,79800,57.75 +NASDAQ,SCMM,1998-07-02,64.88,65.50,64.25,64.50,194700,64.50 +NASDAQ,SCMM,1998-04-16,65.50,65.50,62.75,63.06,237900,63.06 +NASDAQ,SCMM,1997-12-12,25.63,27.50,25.50,27.38,157300,27.38 +NASDAQ,SLAB,2009-12-22,47.16,47.61,47.15,47.39,335600,47.39 +NASDAQ,SLAB,2009-05-29,33.37,34.09,32.94,33.62,983400,33.62 +NASDAQ,SLAB,2008-06-19,34.94,37.03,34.86,36.93,2979500,36.93 +NASDAQ,SLAB,2008-04-09,33.17,33.31,32.81,33.08,947900,33.08 +NASDAQ,SLAB,2008-02-28,32.65,32.78,31.61,31.68,840700,31.68 +NASDAQ,SLAB,2007-11-15,37.95,38.11,36.82,37.06,1069900,37.06 +NASDAQ,SLAB,2007-02-28,31.11,31.11,29.96,30.20,1797300,30.20 +NASDAQ,SLAB,2007-02-22,31.99,32.67,31.91,32.14,1920300,32.14 +NASDAQ,SLAB,2007-01-22,33.38,33.47,32.82,33.11,670700,33.11 +NASDAQ,SLAB,2006-09-08,31.44,31.48,30.48,30.54,1829300,30.54 +NASDAQ,SLAB,2006-06-13,34.43,35.15,33.24,33.50,1981300,33.50 +NASDAQ,SLAB,2006-02-14,44.99,46.14,44.99,45.64,1456600,45.64 +NASDAQ,SLAB,2006-01-26,49.03,51.75,48.70,51.33,3292800,51.33 +NASDAQ,SLAB,2006-01-19,40.66,42.69,40.66,42.08,1043400,42.08 +NASDAQ,SLAB,2005-10-20,26.77,27.95,26.77,27.67,1943800,27.67 +NASDAQ,SLAB,2005-04-28,25.17,25.95,25.00,25.19,1517700,25.19 +NASDAQ,SLAB,2005-04-27,25.75,25.76,24.93,25.37,2318300,25.37 +NASDAQ,SLAB,2004-10-26,27.75,28.80,26.89,27.88,8147900,27.88 +NASDAQ,SLAB,2004-09-14,35.13,35.79,34.41,35.13,881200,35.13 +NASDAQ,SLAB,2004-06-07,50.22,51.58,49.81,51.50,538000,51.50 +NASDAQ,SLAB,2003-07-02,27.72,28.50,27.55,28.35,932300,28.35 +NASDAQ,SLAB,2003-01-27,23.25,23.77,23.03,23.30,998100,23.30 +NASDAQ,SLAB,2002-07-17,27.03,28.32,26.37,27.51,1641900,27.51 +NASDAQ,SLAB,2002-02-28,27.58,27.60,25.43,26.02,757900,26.02 +NASDAQ,SLAB,2001-12-27,40.00,40.00,33.98,34.18,2195400,34.18 +NASDAQ,SLAB,2001-09-28,13.60,14.84,12.95,13.79,715100,13.79 +NASDAQ,SLAB,2001-06-25,18.26,19.25,16.50,17.15,627500,17.15 +NASDAQ,SLAB,2001-02-15,19.89,20.06,18.75,18.75,199000,18.75 +NASDAQ,SLAB,2000-12-08,16.84,18.00,15.00,15.00,480500,15.00 +NASDAQ,SLAB,2000-11-09,32.25,32.38,29.56,29.75,204700,29.75 +NASDAQ,SYMS,2009-07-27,7.27,7.94,7.05,7.51,38100,7.51 +NASDAQ,SYMS,2008-05-02,14.87,14.87,14.47,14.83,4400,14.83 +NASDAQ,SYMS,2007-10-08,15.78,15.96,15.66,15.85,19500,15.85 +NASDAQ,SYMS,2007-09-10,16.02,16.14,15.61,16.11,53200,16.11 +NASDAQ,SYMS,2007-09-07,16.10,16.22,15.66,15.95,89800,15.95 +NASDAQ,SYMS,2007-05-17,17.81,17.81,17.45,17.45,38100,17.45 +NASDAQ,SYMS,2006-09-13,19.55,19.65,19.45,19.49,8300,19.49 +NASDAQ,SYMS,2005-11-17,14.24,14.35,14.24,14.33,9300,14.33 +NASDAQ,SYMS,2005-06-08,14.29,14.32,14.12,14.14,24500,14.14 +NASDAQ,SYMS,2005-03-10,13.70,13.78,13.65,13.78,2200,12.74 +NASDAQ,SYMS,2004-12-23,11.90,11.99,11.84,11.85,14200,10.95 +NASDAQ,SYMS,2004-08-10,10.11,10.11,9.78,9.84,7600,9.10 +NASDAQ,SYMS,2004-06-08,8.11,8.20,8.11,8.15,9600,7.53 +NASDAQ,SYMS,2004-05-13,7.77,7.77,7.72,7.72,500,7.14 +NASDAQ,SYMS,2004-03-08,7.98,8.00,7.95,8.00,7300,7.39 +NASDAQ,SYMS,2004-02-18,8.00,8.00,7.83,7.84,15400,7.25 +NASDAQ,SYMS,2003-06-19,6.82,6.82,6.60,6.60,1500,6.10 +NASDAQ,SYMS,2003-04-29,7.01,7.24,6.91,7.03,39000,6.50 +NASDAQ,SYMS,2002-12-16,7.52,7.52,7.48,7.48,1400,6.91 +NASDAQ,SYMS,2002-10-24,6.44,6.45,6.43,6.45,8500,5.96 +NASDAQ,SYMS,2002-10-02,6.75,6.75,6.73,6.73,4800,6.22 +NASDAQ,SYMS,2002-09-19,6.61,6.67,6.59,6.67,17100,6.17 +NASDAQ,SYMS,2002-03-13,5.40,5.65,5.35,5.65,4700,5.22 +NASDAQ,SYMS,2001-11-20,5.35,5.45,5.35,5.45,3000,5.04 +NASDAQ,SYMS,2001-11-19,5.08,5.25,5.08,5.25,2500,4.85 +NASDAQ,SYMS,2001-10-01,4.81,4.91,4.81,4.85,3500,4.48 +NASDAQ,SYMS,2001-08-08,5.62,5.62,5.61,5.61,1100,5.19 +NASDAQ,SYMS,2001-02-02,5.57,5.59,5.57,5.59,3000,5.17 +NASDAQ,SYMS,2001-01-04,4.94,5.44,4.94,5.38,23500,4.97 +NASDAQ,SYMS,2000-09-27,3.88,3.88,3.75,3.81,13100,3.52 +NASDAQ,SYMS,2000-07-20,4.50,4.50,4.50,4.50,14700,4.16 +NASDAQ,SYMS,2000-07-17,4.38,4.44,4.38,4.38,1200,4.04 +NASDAQ,SYMS,2000-02-08,4.50,4.50,4.44,4.50,2500,4.16 +NASDAQ,SYMS,2000-01-19,5.00,5.00,4.88,4.94,9100,4.56 +NASDAQ,SYMS,1998-08-04,13.50,13.50,13.37,13.44,22900,12.42 +NASDAQ,SYMS,1997-12-18,11.87,12.25,11.87,12.06,66000,11.15 +NASDAQ,SYMS,1997-11-26,11.62,11.81,11.25,11.62,34800,10.75 +NASDAQ,SYMS,1997-09-09,13.12,13.12,13.00,13.12,4500,12.13 +NASDAQ,SYMS,1997-09-08,13.00,13.06,13.00,13.00,122100,12.02 +NASDAQ,SYMS,1996-09-30,8.25,8.25,8.25,8.25,1700,7.63 +NASDAQ,SYMS,1996-08-08,8.12,8.12,8.12,8.12,23400,7.51 +NASDAQ,SYMS,1995-07-28,7.00,7.00,6.88,6.88,400,6.35 +NASDAQ,SYMS,1995-07-03,7.12,7.25,7.12,7.25,300,6.70 +NASDAQ,SYMS,1994-12-28,6.75,6.88,6.75,6.88,8000,6.35 +NASDAQ,SYMS,1993-11-05,10.30,10.55,10.18,10.18,11200,9.34 +NASDAQ,SYMS,1993-03-29,10.42,10.55,10.42,10.55,3100,9.68 +NASDAQ,SYMS,1993-02-09,9.80,9.80,9.68,9.68,2100,8.88 +NASDAQ,SYMS,1992-08-05,8.44,8.69,8.44,8.44,1900,7.74 +NASDAQ,SYMS,1992-04-28,10.30,10.30,10.18,10.18,1600,9.34 +NASDAQ,SYMS,1991-11-25,10.18,10.30,9.68,9.68,36800,8.88 +NASDAQ,SYMS,1991-09-19,10.42,10.42,9.68,9.68,5800,8.88 +NASDAQ,SYMS,1991-09-03,11.79,11.79,11.66,11.66,600,10.70 +NASDAQ,SYMS,1991-08-14,11.91,11.91,11.91,11.91,14200,10.93 +NASDAQ,SYMS,1991-03-07,9.06,9.18,9.06,9.18,6000,8.43 +NASDAQ,SYMS,1991-02-19,8.81,8.81,8.81,8.81,400,8.08 +NASDAQ,SYMS,1990-11-19,7.32,7.32,7.32,7.32,100,6.72 +NASDAQ,SYMS,1989-03-13,11.66,11.91,11.66,11.91,2700,10.93 +NASDAQ,SYMS,1988-08-04,12.53,12.53,12.53,12.53,300,11.50 +NASDAQ,SYMS,1988-05-24,10.18,10.42,10.18,10.18,6600,9.34 +NASDAQ,SYMS,1988-05-10,10.92,10.92,10.92,10.92,300,10.02 +NASDAQ,SYPR,2009-03-10,0.66,0.75,0.62,0.65,5300,0.65 +NASDAQ,SYPR,2008-09-02,2.28,2.36,2.27,2.28,6300,2.15 +NASDAQ,SYPR,2008-08-12,3.07,3.16,3.00,3.00,17500,2.83 +NASDAQ,SYPR,2008-06-19,4.30,4.40,4.12,4.13,2600,3.89 +NASDAQ,SYPR,2008-05-01,4.19,4.35,4.08,4.25,50300,3.98 +NASDAQ,SYPR,2007-09-18,8.36,8.40,8.02,8.16,15100,7.52 +NASDAQ,SYPR,2007-05-11,7.99,7.99,7.90,7.90,11800,7.25 +NASDAQ,SYPR,2007-04-12,6.67,6.72,6.53,6.65,7000,6.10 +NASDAQ,SYPR,2006-05-30,8.52,8.71,8.36,8.38,17700,7.56 +NASDAQ,SYPR,2005-12-06,10.65,10.75,10.39,10.63,11300,9.54 +NASDAQ,SYPR,2005-11-21,10.57,11.10,10.57,11.06,15100,9.93 +NASDAQ,SYPR,2005-08-03,13.46,13.59,13.20,13.28,21400,11.89 +NASDAQ,SYPR,2003-07-11,13.26,13.72,13.10,13.51,16500,11.89 +NASDAQ,SYPR,2003-07-03,11.30,11.59,11.25,11.59,9100,10.20 +NASDAQ,SYPR,2003-05-06,8.76,9.05,8.62,9.03,34400,7.93 +NASDAQ,SYPR,2002-11-25,10.39,11.57,10.25,11.44,82100,9.98 +NASDAQ,SYPR,2002-07-08,14.59,15.30,14.40,14.88,36700,12.94 +NASDAQ,SYPR,2002-04-23,20.76,21.95,20.50,21.35,152600,18.57 +NASDAQ,SYPR,2002-03-20,13.93,15.35,13.65,15.00,178400,13.05 +NASDAQ,SYPR,2002-02-21,14.99,14.99,14.50,14.50,1300,12.61 +NASDAQ,SYPR,2001-04-06,4.78,4.78,3.94,3.94,1500,3.43 +NASDAQ,SYPR,2000-06-21,10.00,10.00,10.00,10.00,11200,8.70 +NASDAQ,SYPR,2000-06-06,10.00,10.00,10.00,10.00,000,8.70 +NASDAQ,SYPR,1999-09-09,9.84,9.84,9.38,9.38,5400,8.16 +NASDAQ,SYPR,1999-05-10,8.00,8.25,7.75,8.25,65600,7.18 +NASDAQ,SYPR,1998-06-24,8.75,9.50,8.12,9.13,9300,7.94 +NASDAQ,SYPR,1998-06-01,9.75,10.00,9.75,10.00,9400,8.70 +NASDAQ,SYPR,1998-05-11,11.38,11.38,9.75,9.75,3600,8.48 +NASDAQ,SYPR,1998-03-05,2.56,2.56,2.50,2.50,900,8.70 +NASDAQ,SYPR,1997-06-20,1.12,1.12,1.12,1.12,000,3.91 +NASDAQ,SYPR,1997-01-14,1.50,1.50,1.50,1.50,400,5.22 +NASDAQ,SYPR,1996-12-18,1.37,1.37,1.25,1.25,2800,4.35 +NASDAQ,SYPR,1996-03-26,2.62,3.00,2.62,3.00,000,10.44 +NASDAQ,SYPR,1994-09-01,9.25,10.00,9.00,9.00,3800,31.32 +NASDAQ,SYPR,1994-07-18,8.75,9.13,8.75,8.75,2900,30.45 +NASDAQ,SYNL,2009-10-16,9.65,9.85,9.65,9.83,5400,9.83 +NASDAQ,SYNL,2009-07-15,8.05,8.05,7.95,8.05,20200,8.05 +NASDAQ,SYNL,2009-07-14,8.03,8.05,8.00,8.05,20800,8.05 +NASDAQ,SYNL,2009-03-31,5.25,5.49,5.25,5.25,2500,5.25 +NASDAQ,SYNL,2008-12-10,4.91,5.12,4.64,4.83,24000,4.73 +NASDAQ,SYNL,2008-12-08,4.69,4.70,4.32,4.58,20400,4.49 +NASDAQ,SYNL,2008-09-23,15.49,15.75,15.37,15.73,9200,15.41 +NASDAQ,SYNL,2008-06-02,17.29,17.48,17.19,17.28,5300,16.93 +NASDAQ,SYNL,2007-11-14,17.68,18.46,17.50,18.21,93200,17.50 +NASDAQ,SYNL,2007-09-26,18.34,18.50,18.07,18.35,43400,17.64 +NASDAQ,SYNL,2007-07-13,30.54,31.27,29.98,30.14,256700,28.97 +NASDAQ,SYNL,2007-02-07,20.00,20.50,19.95,20.37,20500,19.47 +NASDAQ,SYNL,2006-11-06,17.44,17.55,17.31,17.34,3200,16.57 +NASDAQ,SYNL,2006-10-04,13.90,13.90,13.90,13.90,000,13.28 +NASDAQ,SYNL,2006-04-13,14.15,14.61,13.91,13.91,2000,13.29 +NASDAQ,SYNL,2006-03-22,13.06,13.10,13.06,13.10,1400,12.52 +NASDAQ,SYNL,2006-02-14,13.42,13.42,12.70,13.02,4600,12.44 +NASDAQ,SYNL,2005-12-01,10.42,10.59,10.42,10.59,1500,10.12 +NASDAQ,SYNL,2005-11-15,10.44,10.44,10.25,10.25,2900,9.80 +NASDAQ,SYNL,2005-10-10,11.00,11.00,10.12,10.85,5900,10.37 +NASDAQ,SYNL,2005-09-19,11.01,11.01,11.01,11.01,000,10.52 +NASDAQ,SYNL,2005-08-09,10.58,10.58,10.58,10.58,100,10.11 +NASDAQ,SYNL,2005-06-30,10.00,10.15,9.92,10.15,8400,9.70 +NASDAQ,SYNL,2005-06-20,10.35,10.35,10.35,10.35,000,9.89 +NASDAQ,SYNL,2005-05-26,11.50,11.60,11.25,11.60,5000,11.09 +NASDAQ,SYNL,2004-10-04,10.09,10.09,9.81,10.00,6700,9.56 +NASDAQ,SYNL,2004-03-18,6.63,6.71,6.63,6.71,800,6.41 +NASDAQ,SYNL,2004-02-23,6.63,6.94,6.63,6.85,4300,6.55 +NASDAQ,SYNL,2003-11-13,6.50,6.77,6.29,6.43,12600,6.15 +NASDAQ,SYNL,2003-08-26,5.95,6.03,5.95,5.95,4500,5.69 +NASDAQ,SYNL,2003-07-08,5.63,5.95,5.58,5.76,7200,5.50 +NASDAQ,SYNL,2003-05-27,5.10,5.24,5.09,5.16,13000,4.93 +NASDAQ,SYNL,2002-04-10,4.80,4.90,4.80,4.80,5500,4.59 +NASDAQ,SYNL,2001-11-09,4.00,4.00,4.00,4.00,000,3.82 +NASDAQ,SYNL,2001-06-04,7.28,7.28,7.27,7.27,200,6.89 +NASDAQ,SYNL,2001-05-16,7.27,7.30,7.27,7.30,17500,6.91 +NASDAQ,SYNL,2000-10-30,5.00,5.00,4.88,4.88,6700,4.50 +NASDAQ,SYNL,2000-03-06,7.94,7.94,7.63,7.75,3400,7.05 +NASDAQ,SYNL,1997-11-10,14.07,14.65,14.07,14.07,17400,11.96 +NASDAQ,SYNL,1997-10-14,15.00,15.00,15.00,15.00,300,12.76 +NASDAQ,SYNL,1997-10-08,15.12,15.12,15.00,15.00,1100,12.76 +NASDAQ,SYNL,1997-04-23,14.37,14.60,13.91,14.60,1100,12.27 +NASDAQ,SYNL,1997-02-28,16.23,16.69,15.76,16.46,23900,13.83 +NASDAQ,SYNL,1997-01-10,15.25,15.68,15.22,15.22,3000,12.71 +NASDAQ,SYNL,1996-09-25,14.67,14.67,13.98,13.98,2400,11.61 +NASDAQ,SYNL,1996-01-30,16.26,16.26,14.85,15.02,50800,12.26 +NASDAQ,SYNL,1995-06-19,14.57,14.57,14.12,14.57,800,11.79 +NASDAQ,SYNL,1995-06-02,20.62,21.52,20.62,21.52,2100,11.61 +NASDAQ,SYNL,1995-02-21,18.97,18.97,18.30,18.97,26600,10.19 +NASDAQ,SYNL,1994-07-29,17.13,17.57,16.91,16.91,60800,8.92 +NASDAQ,SYNL,1994-07-01,15.37,15.81,14.93,15.15,10500,7.99 +NASDAQ,SYNL,1993-07-02,13.11,13.76,12.90,13.33,73500,6.86 +NASDAQ,SYNL,1992-11-13,20.26,20.26,20.05,20.26,53700,10.33 +NASDAQ,SYNL,1992-09-23,15.14,15.57,15.14,15.25,82800,7.77 +NASDAQ,SYNL,1992-01-21,13.22,13.43,12.91,12.91,123800,4.31 +NASDAQ,STRL,2008-09-16,17.19,18.77,17.19,18.71,137200,18.71 +NASDAQ,STRL,2008-08-13,18.61,18.77,18.05,18.24,86900,18.24 +NASDAQ,STRL,2008-07-30,20.36,20.82,20.01,20.80,26300,20.80 +NASDAQ,STRL,2008-03-25,19.15,19.30,18.41,18.85,60900,18.85 +NASDAQ,STRL,2007-09-24,23.30,23.97,23.01,23.06,75300,23.06 +NASDAQ,STRL,2006-06-28,26.29,27.45,25.88,27.36,90200,27.36 +NASDAQ,STRL,2006-04-11,25.75,26.05,24.20,25.00,126300,25.00 +NASDAQ,STRL,2005-12-19,19.15,19.90,19.05,19.60,39500,19.60 +NASDAQ,STRL,2005-10-12,24.35,24.73,21.51,22.30,186900,22.30 +NASDAQ,STRL,2005-09-19,25.45,26.50,24.81,25.81,316100,25.81 +NASDAQ,STRL,2005-06-24,7.64,7.74,7.35,7.41,17700,7.41 +NASDAQ,STRL,2005-05-18,6.87,6.87,6.87,6.87,100,6.87 +NASDAQ,STRL,2003-07-25,2.40,2.40,2.30,2.35,2600,2.35 +NASDAQ,STRL,2003-04-10,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,STRL,2003-03-20,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,STRL,2003-02-27,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,STRL,2003-02-10,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,STRL,2003-01-21,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,STRL,2002-10-03,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,STRL,2002-07-05,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,STRL,2002-07-01,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,STRL,2002-06-21,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,STRL,2001-06-28,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2001-06-15,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2001-05-16,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2000-02-08,1.31,1.31,1.31,1.31,800,1.31 +NASDAQ,STRL,1999-03-10,1.37,1.63,1.37,1.44,5500,1.44 +NASDAQ,STRL,1998-02-27,0.92,1.12,0.92,1.12,14700,1.12 +NASDAQ,STRL,1997-03-11,1.44,1.44,1.37,1.44,4900,1.44 +NASDAQ,STRL,1996-07-25,1.19,1.19,1.19,1.19,1700,1.19 +NASDAQ,SCLN,2009-12-21,2.25,2.30,2.21,2.24,204100,2.24 +NASDAQ,SCLN,2009-11-05,2.94,2.95,2.80,2.93,256200,2.93 +NASDAQ,SCLN,2009-04-22,1.52,1.66,1.52,1.65,96100,1.65 +NASDAQ,SCLN,2009-01-08,0.78,0.84,0.77,0.84,37500,0.84 +NASDAQ,SCLN,2008-11-18,0.84,0.91,0.84,0.85,16200,0.85 +NASDAQ,SCLN,2008-10-21,0.89,0.94,0.89,0.93,45900,0.93 +NASDAQ,SCLN,2008-06-09,1.75,1.77,1.72,1.72,75700,1.72 +NASDAQ,SCLN,2008-02-01,2.01,2.07,1.95,2.06,127300,2.06 +NASDAQ,SCLN,2007-08-09,2.01,2.04,2.00,2.03,110600,2.03 +NASDAQ,SCLN,2006-04-21,3.16,3.20,3.02,3.09,205300,3.09 +NASDAQ,SCLN,2005-09-14,5.69,5.72,5.42,5.42,191600,5.42 +NASDAQ,SCLN,2005-08-18,5.70,6.15,5.66,5.98,369800,5.98 +NASDAQ,SCLN,2005-08-17,5.90,5.93,5.66,5.73,589500,5.73 +NASDAQ,SCLN,2005-03-17,2.80,2.90,2.70,2.78,114500,2.78 +NASDAQ,SCLN,2004-04-30,5.25,5.33,5.01,5.01,329800,5.01 +NASDAQ,SCLN,2004-03-11,5.53,5.91,5.52,5.63,262200,5.63 +NASDAQ,SCLN,2004-02-27,6.15,6.30,5.98,6.00,415300,6.00 +NASDAQ,SCLN,2004-02-26,6.37,6.48,6.07,6.20,356100,6.20 +NASDAQ,SCLN,2003-06-20,8.50,8.60,7.90,8.25,234400,8.25 +NASDAQ,SCLN,2003-05-27,8.11,8.49,8.07,8.26,508600,8.26 +NASDAQ,SCLN,2002-03-28,4.28,4.40,4.20,4.35,173000,4.35 +NASDAQ,SCLN,2002-03-07,3.58,3.65,3.07,3.28,374900,3.28 +NASDAQ,SCLN,2002-03-06,2.99,3.90,2.91,3.40,899100,3.40 +NASDAQ,SCLN,2002-01-07,3.37,3.43,2.84,3.02,141300,3.02 +NASDAQ,SCLN,2001-11-29,2.80,2.80,2.71,2.74,89100,2.74 +NASDAQ,SCLN,2001-08-29,4.18,4.18,4.00,4.04,33300,4.04 +NASDAQ,SCLN,2001-05-01,5.15,5.15,4.85,4.95,53500,4.95 +NASDAQ,SCLN,2001-03-13,4.09,4.25,3.94,4.06,358800,4.06 +NASDAQ,SCLN,2000-07-27,10.75,10.81,10.00,10.12,250400,10.12 +NASDAQ,SCLN,2000-04-26,10.19,10.25,9.50,9.56,248300,9.56 +NASDAQ,SCLN,1999-09-03,1.50,1.56,1.50,1.50,29600,1.50 +NASDAQ,SCLN,1998-12-10,1.03,1.06,1.03,1.06,51500,1.06 +NASDAQ,SCLN,1998-08-07,2.75,2.84,2.41,2.62,123700,2.62 +NASDAQ,SCLN,1997-07-21,4.75,4.81,4.50,4.56,71600,4.56 +NASDAQ,SCLN,1997-05-23,6.75,6.88,6.69,6.81,64700,6.81 +NASDAQ,SCLN,1997-02-14,8.00,8.25,7.75,8.25,426500,8.25 +NASDAQ,SCLN,1997-02-13,7.63,8.00,7.63,7.75,37000,7.75 +NASDAQ,SCLN,1996-09-13,10.00,10.12,9.75,9.88,135000,9.88 +NASDAQ,SCLN,1995-11-14,6.38,7.25,6.00,6.50,233500,6.50 +NASDAQ,SCLN,1995-09-21,7.63,7.75,7.00,7.63,168000,7.63 +NASDAQ,SCLN,1995-09-20,7.88,8.12,7.75,7.75,72500,7.75 +NASDAQ,SCLN,1995-07-28,7.37,7.37,6.88,6.94,140200,6.94 +NASDAQ,SCLN,1995-07-21,6.00,6.38,6.00,6.38,54000,6.38 +NASDAQ,SCLN,1995-07-13,6.00,6.00,5.87,6.00,58800,6.00 +NASDAQ,SCLN,1994-09-07,6.25,6.50,6.25,6.50,62500,6.50 +NASDAQ,SCLN,1994-07-18,6.50,6.62,6.38,6.38,33700,6.38 +NASDAQ,SCLN,1994-06-20,6.38,6.38,6.13,6.13,117800,6.13 +NASDAQ,SCLN,1994-05-12,8.00,8.50,7.25,7.25,589300,7.25 +NASDAQ,SCLN,1994-02-17,19.63,20.50,19.63,20.12,392400,20.12 +NASDAQ,SCLN,1994-02-11,20.87,21.00,20.75,21.00,34400,21.00 +NASDAQ,SCLN,1994-02-10,21.13,21.50,20.87,20.87,79500,20.87 +NASDAQ,SCLN,1994-01-21,23.38,23.50,23.25,23.25,376600,23.25 +NASDAQ,SCLN,1993-12-16,22.50,22.75,22.00,22.75,102600,22.75 +NASDAQ,SCLN,1993-10-28,22.75,23.50,21.25,23.50,355300,23.50 +NASDAQ,SCLN,1993-08-16,16.12,16.50,16.12,16.12,62500,16.12 +NASDAQ,SCLN,1993-08-03,3.62,4.75,3.50,4.75,79900,14.25 +NASDAQ,SCLN,1993-03-04,7.75,9.00,7.75,8.25,21700,24.75 +NASDAQ,SCLN,1992-08-13,3.87,3.87,3.50,3.50,2900,10.50 +NASDAQ,STEL,2009-12-01,10.24,10.31,9.87,10.14,29800,10.10 +NASDAQ,STEL,2009-08-19,14.37,14.64,14.00,14.31,47000,14.20 +NASDAQ,STEL,2008-08-11,17.25,18.95,17.03,18.50,51400,17.87 +NASDAQ,STEL,2008-08-08,17.10,17.75,16.87,17.25,59300,16.67 +NASDAQ,STEL,2008-03-04,15.97,16.24,15.45,16.00,13500,15.16 +NASDAQ,STEL,2008-01-16,15.45,15.76,15.45,15.48,41100,14.53 +NASDAQ,STEL,2007-08-17,18.48,19.10,18.23,18.26,9400,16.98 +NASDAQ,STEL,2006-09-20,28.32,29.26,28.32,28.79,14300,26.08 +NASDAQ,STEL,2006-01-11,36.37,36.51,35.89,36.28,7400,21.54 +NASDAQ,STEL,2005-11-23,38.50,38.50,38.31,38.31,2100,22.75 +NASDAQ,STEL,2005-04-25,33.88,34.37,33.65,34.00,17700,19.83 +NASDAQ,STEL,2004-12-17,36.12,36.92,36.12,36.61,20000,21.22 +NASDAQ,STEL,2004-08-12,30.90,31.66,30.52,31.25,14400,18.01 +NASDAQ,STEL,2004-08-06,30.60,30.98,30.50,30.50,7800,17.57 +NASDAQ,STEL,2004-03-22,34.37,34.80,33.95,34.00,9900,19.36 +NASDAQ,STEL,2003-11-19,34.45,35.69,34.25,35.47,8400,20.09 +NASDAQ,STEL,2003-11-07,32.90,33.70,32.80,33.00,7200,18.69 +NASDAQ,STEL,2003-09-18,31.39,32.23,31.39,31.69,3300,17.84 +NASDAQ,STEL,2003-01-23,28.00,28.79,27.81,28.64,6200,15.82 +NASDAQ,STEL,2002-08-27,31.75,32.97,31.75,32.00,7400,17.57 +NASDAQ,STEL,2000-12-29,28.00,28.00,27.75,27.75,300,14.62 +NASDAQ,STEL,2000-10-19,29.00,29.00,29.00,29.00,000,15.28 +NASDAQ,STEL,2000-02-04,33.50,33.50,33.50,33.50,000,17.65 +NASDAQ,SNBC,2009-06-11,6.02,6.59,6.02,6.21,67200,6.21 +NASDAQ,SNBC,2009-04-30,6.68,6.79,6.35,6.58,51600,6.58 +NASDAQ,SNBC,2008-08-01,10.97,11.35,10.42,10.99,27500,10.47 +NASDAQ,SNBC,2008-07-30,10.62,10.85,10.41,10.82,51300,10.30 +NASDAQ,SNBC,2008-06-27,9.77,10.10,9.63,10.08,214800,9.60 +NASDAQ,SNBC,2008-06-18,10.34,10.51,10.23,10.36,27800,9.87 +NASDAQ,SNBC,2008-02-14,13.46,13.71,13.18,13.25,47700,12.02 +NASDAQ,SNBC,2007-11-02,16.58,16.94,16.25,16.90,147500,15.33 +NASDAQ,SNBC,2007-08-08,14.86,15.45,14.39,15.22,186300,13.80 +NASDAQ,SNBC,2006-11-01,20.71,20.87,20.12,20.22,64900,17.47 +NASDAQ,SNBC,2006-01-10,19.78,20.15,19.78,20.15,31700,16.58 +NASDAQ,SNBC,2005-05-04,20.15,21.03,20.15,21.03,21600,17.30 +NASDAQ,SNBC,2005-02-28,23.91,24.65,23.91,24.45,21000,19.16 +NASDAQ,SNBC,2003-11-25,22.69,22.99,22.69,22.83,17500,17.04 +NASDAQ,SNBC,2003-05-06,15.88,16.10,15.85,15.95,101000,11.90 +NASDAQ,SNBC,2003-02-05,13.61,13.67,13.52,13.67,6800,9.71 +NASDAQ,SNBC,2002-10-18,13.00,13.05,12.75,12.96,35000,9.21 +NASDAQ,SNBC,2002-04-23,13.75,14.14,13.39,13.39,17400,9.06 +NASDAQ,SNBC,2002-04-18,13.95,13.95,13.60,13.75,20100,9.31 +NASDAQ,SNBC,2001-12-13,10.00,10.20,10.00,10.20,7400,6.90 +NASDAQ,SNBC,2001-07-30,13.10,13.20,13.00,13.10,28800,8.87 +NASDAQ,SNBC,2001-06-11,10.25,10.25,10.25,10.25,500,6.94 +NASDAQ,SNBC,2001-05-02,8.54,8.75,8.40,8.75,13500,5.64 +NASDAQ,SNBC,2000-09-22,7.16,7.31,7.00,7.13,34000,4.60 +NASDAQ,SNBC,2000-01-07,9.94,10.00,9.88,10.00,77600,6.14 +NASDAQ,SNBC,1999-10-01,16.31,16.37,16.12,16.31,16200,10.01 +NASDAQ,SNBC,1999-09-22,16.62,16.87,16.62,16.87,12300,10.36 +NASDAQ,SNBC,1999-03-08,20.12,20.12,19.75,19.75,2100,11.55 +NASDAQ,SNBC,1997-07-07,23.50,23.50,23.50,23.50,000,5.82 +NASDAQ,SNBC,1996-11-15,22.00,22.00,22.00,22.00,1000,5.19 +NASDAQ,SPPRP,2009-10-07,7.01,7.01,7.01,7.01,000,6.77 +NASDAQ,SPPRP,2009-07-31,6.60,6.60,6.55,6.55,600,6.21 +NASDAQ,SPPRP,2009-07-27,6.25,6.25,5.90,5.90,1200,5.54 +NASDAQ,SPPRP,2009-07-01,6.22,6.22,6.22,6.22,000,5.84 +NASDAQ,SPPRP,2009-05-29,6.29,7.90,6.29,7.90,1500,7.32 +NASDAQ,SPPRP,2009-03-02,5.85,6.44,5.85,6.44,400,5.77 +NASDAQ,SPPRP,2009-01-30,6.40,6.40,6.35,6.35,400,5.63 +NASDAQ,SPPRP,2008-08-29,8.50,8.50,8.50,8.50,100,7.22 +NASDAQ,SPPRP,2008-06-20,9.45,9.45,9.45,9.45,000,7.90 +NASDAQ,SPPRP,2007-11-12,10.49,10.50,10.49,10.49,900,8.36 +NASDAQ,SPPRP,2007-10-09,12.04,12.50,12.04,12.50,900,9.91 +NASDAQ,SPPRP,2007-08-06,13.75,13.90,13.00,13.90,900,10.90 +NASDAQ,SGI,2009-12-17,6.28,6.36,6.10,6.15,222500,6.15 +NASDAQ,SGI,2009-07-20,4.89,4.95,4.80,4.84,73000,4.84 +NASDAQ,SGI,2009-07-10,4.41,4.49,4.40,4.47,112500,4.47 +NASDAQ,SGI,2008-10-17,7.36,7.56,7.06,7.18,595800,7.18 +NASDAQ,SGI,2008-06-13,14.24,14.48,14.13,14.40,308000,14.40 +NASDAQ,SGI,2007-10-16,13.64,13.78,13.31,13.50,644200,13.50 +NASDAQ,SGI,2007-05-03,12.08,12.16,11.95,12.05,1614300,12.05 +NASDAQ,SGI,2007-03-28,18.15,18.15,17.46,17.76,1200400,17.76 +NASDAQ,SGI,2007-03-01,17.00,17.60,16.95,17.34,1900200,17.34 +NASDAQ,SGI,2007-02-22,18.68,18.88,18.30,18.74,1779900,18.74 +NASDAQ,SGI,2007-01-23,18.40,19.94,18.36,19.84,6271600,19.84 +NASDAQ,SGI,2007-01-05,32.00,32.00,31.16,31.38,862100,31.38 +NASDAQ,SGI,2006-12-28,31.28,31.72,30.65,31.35,613200,31.35 +NASDAQ,SKBI,2009-04-24,0.90,0.95,0.75,0.94,1800,4.70 +NASDAQ,SKBI,2009-02-20,1.00,1.00,1.00,1.00,000,5.00 +NASDAQ,SKBI,2009-01-09,1.00,1.00,0.94,1.00,800,5.00 +NASDAQ,SKBI,2008-06-16,1.14,1.15,1.14,1.15,2200,5.75 +NASDAQ,SKBI,2008-04-25,1.11,1.11,1.11,1.11,200,5.55 +NASDAQ,SKBI,2008-04-04,1.01,1.05,1.00,1.05,800,5.25 +NASDAQ,SKBI,2007-11-02,1.45,1.45,1.43,1.43,800,7.15 +NASDAQ,SKBI,2007-09-20,1.15,1.20,1.15,1.20,400,6.00 +NASDAQ,SKBI,2007-05-23,1.10,1.10,1.05,1.05,800,5.25 +NASDAQ,SKBI,2007-01-18,1.65,1.65,1.65,1.65,1800,8.25 +NASDAQ,SKBI,2006-07-12,1.98,1.98,1.98,1.98,000,9.90 +NASDAQ,SKBI,2006-06-21,2.20,2.20,2.10,2.20,600,11.00 +NASDAQ,SKBI,2006-02-24,2.30,2.30,2.00,2.00,800,10.00 +NASDAQ,SGMS,2009-07-30,15.92,16.57,15.80,16.21,1139000,16.21 +NASDAQ,SGMS,2009-01-12,15.72,15.83,14.59,14.81,904800,14.81 +NASDAQ,SGMS,2008-10-02,22.40,22.50,20.17,20.42,1720300,20.42 +NASDAQ,SGMS,2008-09-04,30.27,30.30,28.60,28.77,1253600,28.77 +NASDAQ,SGMS,2008-07-23,30.15,30.80,29.81,30.31,2130600,30.31 +NASDAQ,SGMS,2008-06-18,32.21,32.51,31.65,31.76,1254100,31.76 +NASDAQ,SGMS,2008-02-21,21.99,22.10,21.32,21.49,715900,21.49 +NASDAQ,SGMS,2007-10-03,38.30,38.58,37.78,37.87,608900,37.87 +NASDAQ,SGMS,2007-09-19,35.86,36.00,35.45,35.58,564300,35.58 +NASDAQ,SGMS,2007-07-02,35.05,35.38,34.83,35.30,1046200,35.30 +NASDAQ,SGMS,2007-03-16,31.23,31.37,30.86,31.09,535200,31.09 +NASDAQ,SGMS,2006-06-20,34.20,34.98,34.14,34.55,984600,34.55 +NASDAQ,SGMS,2006-03-28,34.75,34.96,34.06,34.62,550000,34.62 +NASDAQ,SGMS,2005-12-29,27.44,27.71,27.21,27.60,242900,27.60 +NASDAQ,SGMS,2005-11-25,29.19,29.44,28.86,28.99,154700,28.99 +NASDAQ,SGMS,2005-10-13,28.79,28.94,28.18,28.73,424200,28.73 +NASDAQ,SGMS,2005-10-10,30.79,31.64,30.16,30.28,865300,30.28 +NASDAQ,SGMS,2005-09-19,29.84,30.00,29.31,29.55,241800,29.55 +NASDAQ,SGMS,2005-09-16,29.20,30.05,29.20,29.91,447900,29.91 +NASDAQ,SGMS,2005-08-19,30.01,30.36,29.94,30.07,237200,30.07 +NASDAQ,SGMS,2004-10-21,19.09,19.72,18.95,19.65,411700,19.65 +NASDAQ,SGMS,2003-09-24,12.49,12.81,12.15,12.20,2021200,12.20 +NASDAQ,SGMS,2003-08-07,8.70,9.15,8.70,9.00,514200,9.00 +NASDAQ,SGMS,2003-06-02,7.62,7.85,7.36,7.40,271800,7.40 +NASDAQ,SGMS,2002-11-08,7.26,7.44,7.13,7.26,119800,7.26 +NASDAQ,SGMS,2002-03-01,9.45,9.75,9.40,9.60,367300,9.60 +NASDAQ,SGMS,2001-10-24,4.30,4.35,4.10,4.14,70200,4.14 +NASDAQ,SGMS,2001-10-08,3.75,3.90,3.75,3.86,5000,3.86 +NASDAQ,SGMS,2001-08-16,4.85,4.90,4.71,4.75,19700,4.75 +NASDAQ,SGMS,2000-09-19,4.00,4.12,4.00,4.12,104600,4.12 +NASDAQ,SGMS,2000-07-12,4.94,4.94,4.50,4.69,103200,4.69 +NASDAQ,SGMS,2000-04-06,4.25,4.44,4.00,4.25,139600,4.25 +NASDAQ,SGMS,1999-11-17,2.62,2.62,2.44,2.62,20200,2.62 +NASDAQ,SGMS,1999-07-22,3.13,3.38,3.06,3.38,190900,3.38 +NASDAQ,SGMS,1999-06-10,2.50,2.56,2.38,2.56,32400,2.56 +NASDAQ,SGMS,1999-04-27,1.81,1.81,1.75,1.81,18900,1.81 +NASDAQ,SGMS,1998-09-03,2.00,2.00,1.88,1.88,41500,1.88 +NASDAQ,SGMS,1997-10-21,2.62,2.69,2.50,2.56,80600,2.56 +NASDAQ,SGMS,1997-08-25,1.81,1.88,1.63,1.81,54100,1.81 +NASDAQ,SGMS,1997-06-16,1.06,1.12,1.06,1.06,22300,1.06 +NASDAQ,SGMS,1994-10-11,18.25,19.25,18.00,18.62,163400,18.62 +NASDAQ,SGMS,1994-08-18,18.25,18.25,17.50,17.75,394700,17.75 +NASDAQ,SGMS,1994-07-12,17.00,17.25,16.50,16.63,113300,16.63 +NASDAQ,SGMS,1994-03-22,26.50,26.50,25.00,25.88,461000,25.88 +NASDAQ,SGMS,1994-02-17,25.50,26.00,24.75,25.25,155200,25.25 +NASDAQ,SGMS,1993-03-16,31.25,34.00,29.25,30.75,214500,10.25 +NASDAQ,SGMS,1992-12-11,13.75,15.00,13.75,14.50,18600,4.83 +NASDAQ,SGMS,1992-12-08,14.62,14.75,13.75,14.50,21000,4.83 +NASDAQ,SGMS,1992-05-07,10.50,11.50,10.50,11.25,25500,3.75 +NASDAQ,SDIX,2009-02-18,0.93,1.00,0.93,1.00,1900,1.00 +NASDAQ,SDIX,2009-01-29,0.95,0.95,0.94,0.94,2800,0.94 +NASDAQ,SDIX,2007-10-24,5.51,5.70,5.51,5.64,9100,5.64 +NASDAQ,SDIX,2007-10-22,5.50,5.70,5.50,5.67,37100,5.67 +NASDAQ,SDIX,2007-04-20,5.07,5.07,4.94,4.99,58300,4.99 +NASDAQ,SDIX,2006-07-18,2.62,2.71,2.62,2.65,29000,2.65 +NASDAQ,SDIX,2005-11-17,3.44,3.76,3.44,3.75,123100,3.75 +NASDAQ,SDIX,2005-10-19,3.74,3.89,3.71,3.80,71600,3.80 +NASDAQ,SDIX,2005-05-11,2.65,2.65,2.61,2.63,31500,2.63 +NASDAQ,SDIX,2005-03-02,3.12,3.15,2.99,3.14,48900,3.14 +NASDAQ,SDIX,2004-12-10,2.90,2.94,2.80,2.92,153400,2.92 +NASDAQ,SDIX,2004-01-08,4.96,5.49,4.73,5.35,344800,5.35 +NASDAQ,SDIX,2003-04-08,4.41,4.50,4.40,4.45,43900,4.45 +NASDAQ,SDIX,2003-02-26,4.75,4.94,4.75,4.81,50300,4.81 +NASDAQ,SDIX,2003-02-19,4.21,4.21,4.15,4.19,52700,4.19 +NASDAQ,SDIX,2003-01-14,3.62,3.63,3.10,3.19,79200,3.19 +NASDAQ,SDIX,2002-08-30,3.28,3.30,3.25,3.25,6400,3.25 +NASDAQ,SDIX,2001-08-30,3.93,4.10,3.93,4.00,56800,4.00 +NASDAQ,SDIX,2001-07-31,4.24,4.45,4.11,4.45,41900,4.45 +NASDAQ,SDIX,2001-01-30,3.69,3.81,3.50,3.50,76100,3.50 +NASDAQ,SDIX,2000-07-14,5.94,5.94,5.81,5.81,30700,5.81 +NASDAQ,SDIX,2000-06-16,5.89,5.94,5.75,5.75,28100,5.75 +NASDAQ,SDIX,2000-04-28,5.00,5.06,4.69,4.81,143600,4.81 +NASDAQ,SDIX,2000-01-13,5.06,5.38,5.05,5.38,249500,5.38 +NASDAQ,SDIX,1999-11-15,8.50,8.62,7.88,8.50,107500,8.50 +NASDAQ,SDIX,1999-09-20,7.81,8.00,7.75,7.94,149800,7.94 +NASDAQ,SDIX,1999-03-04,2.62,2.87,2.56,2.69,79900,2.69 +NASDAQ,SDIX,1998-12-21,1.81,1.88,1.75,1.81,32700,1.81 +NASDAQ,SDIX,1997-12-26,2.12,2.12,2.06,2.06,4300,2.06 +NASDAQ,SDIX,1997-10-29,1.50,1.88,1.50,1.81,36500,1.81 +NASDAQ,SDIX,1997-06-03,1.50,1.50,1.50,1.50,1000,1.50 +NASDAQ,SDIX,1996-11-26,1.75,1.77,1.75,1.77,300,1.77 +NASDAQ,SDIX,1996-10-11,1.88,1.88,1.88,1.88,2000,1.88 +NASDAQ,SDIX,1996-09-09,2.00,2.00,1.75,1.88,3400,1.88 +NASDAQ,SDIX,1996-08-20,2.06,2.06,1.75,1.75,6000,1.75 +NASDAQ,SDIX,1995-10-12,2.38,2.38,2.38,2.38,100,2.38 +NASDAQ,SDIX,1994-08-19,4.25,4.50,4.25,4.50,3000,4.50 +NASDAQ,SDIX,1994-07-28,3.88,3.88,3.62,3.62,1000,3.62 +NASDAQ,SDIX,1993-11-23,6.75,7.25,6.75,7.25,33700,7.25 +NASDAQ,SDIX,1993-11-04,9.88,10.00,9.88,9.88,68600,9.88 +NASDAQ,STKR,2009-08-31,0.10,0.10,0.10,0.10,35700,0.10 +NASDAQ,STKR,2009-04-09,0.11,0.12,0.10,0.10,206100,0.10 +NASDAQ,STKR,2008-07-09,0.37,0.42,0.37,0.38,30800,0.38 +NASDAQ,STKR,2007-07-23,1.40,1.49,1.39,1.42,108200,1.42 +NASDAQ,STKR,2007-06-15,1.34,1.44,1.34,1.43,111700,1.43 +NASDAQ,STKR,2007-03-16,1.47,1.51,1.36,1.45,66000,1.45 +NASDAQ,STKR,2007-02-02,1.56,1.58,1.48,1.49,57800,1.49 +NASDAQ,STKR,2007-01-11,1.30,1.68,1.28,1.52,453000,1.52 +NASDAQ,STKR,2006-03-21,1.06,1.06,0.97,0.98,62100,0.98 +NASDAQ,STKR,2005-10-14,0.92,0.95,0.91,0.91,69700,0.91 +NASDAQ,STKR,2005-09-29,1.09,1.09,1.02,1.04,45700,1.04 +NASDAQ,STKR,2005-09-23,0.99,1.01,0.99,1.01,26800,1.01 +NASDAQ,STKR,2005-09-14,0.98,1.00,0.96,0.97,66200,0.97 +NASDAQ,STKR,2004-07-01,2.08,2.09,2.00,2.07,180900,2.07 +NASDAQ,STKR,2004-04-02,1.11,1.11,0.96,1.01,26200,1.01 +NASDAQ,STKR,2003-03-20,0.85,0.89,0.78,0.89,19500,0.89 +NASDAQ,STKR,2002-10-11,0.97,0.99,0.80,0.80,31400,0.80 +NASDAQ,STKR,2002-05-09,5.02,5.22,4.75,4.75,17900,4.75 +NASDAQ,STKR,2002-02-01,8.92,9.26,8.90,9.24,39400,9.24 +NASDAQ,STKR,2001-04-25,13.09,13.10,11.80,12.40,36100,12.40 +NASDAQ,STKR,2001-03-01,13.13,13.25,11.88,12.25,17700,12.25 +NASDAQ,STKR,2000-09-18,37.00,37.88,36.00,36.13,87400,36.13 +NASDAQ,STKR,1999-12-03,1.50,1.50,1.50,1.50,000,0.75 +NASDAQ,STKR,1999-10-04,1.37,1.37,1.37,1.37,000,0.69 +NASDAQ,STKR,1999-01-13,1.69,1.69,1.69,1.69,000,0.85 +NASDAQ,STKR,1998-02-17,3.81,4.13,3.81,3.88,18000,1.94 +NASDAQ,STKR,1997-11-25,4.88,4.88,4.88,4.88,1000,2.44 +NASDAQ,STKR,1997-07-11,4.50,4.50,4.50,4.50,000,2.25 +NASDAQ,STKR,1997-01-13,5.63,5.63,5.63,5.63,000,2.82 +NASDAQ,STKR,1996-11-14,5.50,5.50,5.50,5.50,1000,2.75 +NASDAQ,STKR,1996-06-28,5.56,5.56,5.38,5.38,20800,2.69 +NASDAQ,SPWRA,2009-11-09,27.24,27.64,27.00,27.45,1766000,27.45 +NASDAQ,SPWRA,2009-08-07,30.80,30.94,29.85,30.69,1852100,30.69 +NASDAQ,SPWRA,2009-06-24,27.42,27.86,26.77,27.20,3217900,27.20 +NASDAQ,SPWRA,2009-04-20,26.27,26.35,24.23,24.23,1678400,24.23 +NASDAQ,SPWRA,2009-01-08,38.90,41.99,38.09,39.65,2301400,39.65 +NASDAQ,SPWRA,2007-12-10,136.19,138.13,131.50,133.64,2391200,133.64 +NASDAQ,SPWRA,2007-07-25,67.98,69.00,65.50,65.76,1417600,65.76 +NASDAQ,SPWRA,2007-07-03,65.85,66.25,64.83,66.20,868700,66.20 +NASDAQ,SPWRA,2007-04-13,51.92,53.70,50.60,53.06,1685700,53.06 +NASDAQ,SPWRA,2007-03-06,40.20,40.62,39.41,40.17,550000,40.17 +NASDAQ,SPWRA,2007-02-16,44.84,45.32,44.55,45.12,646500,45.12 +NASDAQ,SPWRA,2007-01-29,42.69,45.94,42.43,44.30,1552300,44.30 +NASDAQ,SPWRA,2006-05-24,31.97,31.97,29.72,30.33,300400,30.33 +NASDAQ,SVLF,2009-10-23,1.23,1.23,1.23,1.23,9300,1.23 +NASDAQ,SVLF,2009-07-01,1.33,1.33,1.29,1.30,6300,1.30 +NASDAQ,SVLF,2009-03-31,0.66,0.69,0.63,0.63,103400,0.63 +NASDAQ,SVLF,2008-07-15,2.00,2.03,1.80,1.85,60400,1.85 +NASDAQ,SVLF,2008-07-08,2.13,2.13,2.05,2.05,48700,2.05 +NASDAQ,SVLF,2007-03-26,4.80,4.80,4.52,4.60,84300,4.60 +NASDAQ,SVLF,2006-09-25,3.68,3.70,3.65,3.70,31800,3.70 +NASDAQ,SVLF,2006-07-28,3.42,3.44,3.36,3.44,22500,3.44 +NASDAQ,SVLF,2005-11-11,1.72,1.80,1.72,1.77,29700,1.77 +NASDAQ,SVLF,2005-06-30,1.42,1.42,1.42,1.42,1700,1.42 +NASDAQ,SVLF,2005-06-23,1.49,1.49,1.49,1.49,000,1.49 +NASDAQ,SVLF,2004-11-22,1.45,1.45,1.44,1.44,10900,1.44 +NASDAQ,SVLF,2004-11-17,1.45,1.45,1.44,1.45,900,1.45 +NASDAQ,SVLF,2004-08-30,1.33,1.40,1.30,1.35,269900,1.35 +NASDAQ,SPEX,2009-08-07,1.64,1.69,1.64,1.65,5700,1.65 +NASDAQ,SPEX,2008-12-26,0.25,0.25,0.22,0.22,5100,0.22 +NASDAQ,SPEX,2008-12-03,0.36,0.40,0.35,0.37,9800,0.37 +NASDAQ,SPEX,2008-10-10,0.45,0.62,0.35,0.47,52800,0.47 +NASDAQ,SPEX,2008-09-19,0.58,0.75,0.58,0.74,30900,0.74 +NASDAQ,SPEX,2008-02-08,1.11,1.21,1.10,1.14,9000,1.14 +NASDAQ,SPEX,2007-11-20,1.23,1.32,1.03,1.26,68200,1.26 +NASDAQ,SPEX,2007-11-02,1.65,1.69,1.63,1.64,7300,1.64 +NASDAQ,SPEX,2007-09-12,1.78,1.78,1.75,1.78,9200,1.78 +NASDAQ,SPEX,2007-09-04,1.90,1.93,1.75,1.84,5300,1.84 +NASDAQ,SPEX,2007-08-09,1.86,1.93,1.80,1.82,17900,1.82 +NASDAQ,SPEX,2007-05-18,2.76,2.76,2.74,2.74,48500,2.74 +NASDAQ,SPEX,2007-02-27,1.90,1.93,1.86,1.86,59800,1.86 +NASDAQ,SPEX,2006-11-20,1.80,1.90,1.73,1.81,62100,1.81 +NASDAQ,SPEX,2006-02-09,2.30,2.38,2.18,2.29,158000,2.29 +NASDAQ,SPEX,2006-01-12,3.47,3.51,3.35,3.40,141000,3.40 +NASDAQ,SPEX,2005-12-22,3.76,3.79,3.60,3.63,148500,3.63 +NASDAQ,SPEX,2005-10-19,1.45,1.60,1.36,1.60,20100,1.60 +NASDAQ,SPEX,2005-09-09,1.48,1.57,1.48,1.57,3700,1.57 +NASDAQ,SPEX,2005-06-29,1.98,1.98,1.82,1.82,13100,1.82 +NASDAQ,SPEX,2005-03-17,3.05,3.06,2.94,3.01,10100,3.01 +NASDAQ,SPEX,2004-10-07,3.06,3.29,3.06,3.20,9000,3.20 +NASDAQ,SPEX,2004-05-13,6.25,6.32,6.15,6.30,6800,6.30 +NASDAQ,SPEX,2003-10-28,7.50,7.50,7.04,7.11,9000,7.11 +NASDAQ,SPEX,2003-06-24,7.79,7.79,7.34,7.62,28600,7.62 +NASDAQ,SPEX,2003-06-04,7.60,7.75,7.60,7.70,15000,7.70 +NASDAQ,SPEX,2002-07-25,4.69,4.70,4.20,4.60,13400,4.60 +NASDAQ,SPEX,2001-12-28,9.23,9.35,9.16,9.18,6900,9.18 +NASDAQ,SPEX,2001-06-20,9.17,9.23,8.80,9.22,14200,9.22 +NASDAQ,SPEX,2000-12-01,5.02,5.75,5.00,5.44,24300,5.44 +NASDAQ,SPEX,2000-11-01,5.97,5.97,5.88,5.94,16600,5.94 +NASDAQ,SPEX,2000-10-04,5.89,7.00,5.81,6.06,100100,6.06 +NASDAQ,SPEX,2000-06-30,6.38,6.38,4.75,5.00,437900,5.00 +NASDAQ,SPEX,1999-12-16,5.31,5.50,5.06,5.12,26300,5.12 +NASDAQ,SPEX,1999-11-10,5.44,5.56,5.44,5.50,9500,5.50 +NASDAQ,SPEX,1999-08-12,4.91,5.12,4.88,5.12,8800,5.12 +NASDAQ,SPEX,1999-05-24,6.38,6.62,6.25,6.31,45400,6.31 +NASDAQ,SPEX,1998-12-24,7.00,7.06,6.88,7.00,14600,7.00 +NASDAQ,SPEX,1998-04-08,4.37,4.37,4.28,4.28,26600,4.28 +NASDAQ,SPEX,1998-02-25,4.88,5.00,4.75,4.81,21600,4.81 +NASDAQ,SPEX,1997-08-01,4.00,4.37,3.88,4.37,10100,4.37 +NASDAQ,SPEX,1997-04-29,5.62,5.62,5.38,5.38,15800,5.38 +NASDAQ,SPEX,1996-10-31,6.38,6.75,6.38,6.38,4200,6.38 +NASDAQ,SPEX,1996-08-30,8.12,8.25,7.50,7.75,37500,7.75 +NASDAQ,SPEX,1996-07-22,7.25,7.75,7.12,7.37,13800,7.37 +NASDAQ,SPEX,1996-04-12,10.75,11.50,10.75,11.50,4400,5.75 +NASDAQ,SPEX,1996-01-02,9.00,9.25,8.75,8.75,18000,4.37 +NASDAQ,SPEX,1995-12-19,8.88,9.87,8.75,9.25,29800,4.63 +NASDAQ,SPEX,1995-02-03,5.75,5.75,5.37,5.37,400,2.69 +NASDAQ,SPEX,1993-10-19,7.00,7.00,6.25,6.75,20600,3.38 +NASDAQ,SPEX,1993-06-04,6.25,6.50,6.00,6.00,10800,3.00 +NASDAQ,SPEX,1993-03-22,6.75,6.75,6.75,6.75,2200,3.38 +NASDAQ,SPEX,1992-10-29,8.25,8.25,7.50,7.50,7200,3.75 +NASDAQ,SPEX,1992-05-01,8.00,8.00,8.00,8.00,3400,4.00 +NASDAQ,SPEX,1992-01-17,10.25,10.25,8.75,8.75,140200,4.37 +NASDAQ,SPEX,1991-10-07,7.25,7.38,7.00,7.00,25000,3.50 +NASDAQ,SPEX,1991-01-22,1.50,1.50,1.50,1.50,2600,0.75 +NASDAQ,SPEX,1990-10-12,2.75,2.75,2.75,2.75,400,1.37 +NASDAQ,SPEX,1990-05-23,4.88,5.00,4.88,5.00,5200,2.50 +NASDAQ,SPEX,1989-05-09,4.25,4.25,4.25,4.25,2200,2.12 +NASDAQ,SPEX,1988-11-29,5.88,5.88,5.62,5.62,9400,2.81 +NASDAQ,SPEX,1988-09-01,7.00,7.00,7.00,7.00,200,3.50 +NASDAQ,SPEX,1988-01-18,7.75,7.75,7.75,7.75,400,3.88 +NASDAQ,SPEX,1987-12-16,8.00,8.50,8.00,8.50,32600,4.25 +NASDAQ,SPEX,1987-07-27,8.00,8.00,8.00,8.00,200,4.00 +NASDAQ,SPEX,1987-06-17,8.25,8.75,8.25,8.25,1400,4.12 +NASDAQ,SPEX,1987-06-01,8.25,8.25,8.25,8.25,2400,4.12 +NASDAQ,SPEX,1986-08-20,8.25,8.75,8.25,8.25,1200,4.12 +NASDAQ,SPEX,1985-11-06,2.37,2.75,2.37,2.37,1000,1.19 +NASDAQ,SPEX,1985-10-18,2.50,2.88,2.50,2.50,200,1.25 +NASDAQ,SPEX,1985-05-06,3.12,3.50,3.12,3.12,800,1.56 +NASDAQ,SPEX,1985-03-06,4.25,4.50,4.25,4.25,11600,2.12 +NASDAQ,SVVS,2009-03-31,6.16,6.35,5.87,6.19,214300,6.19 +NASDAQ,SVVS,2008-01-04,25.51,25.62,24.51,24.51,628900,24.51 +NASDAQ,SVVS,2007-07-09,48.47,49.00,47.68,48.96,830100,48.96 +NASDAQ,SVVS,2007-02-12,45.38,45.57,44.27,44.47,378100,44.47 +NASDAQ,SVVS,2006-01-12,0.69,0.70,0.67,0.70,26200,10.50 +NASDAQ,SVVS,2005-09-29,0.84,0.85,0.81,0.81,8300,12.15 +NASDAQ,SVVS,2004-12-27,1.00,1.01,0.96,0.98,24600,14.70 +NASDAQ,SVVS,2004-11-17,1.03,1.03,0.88,0.90,88300,13.50 +NASDAQ,SVVS,2004-08-18,1.04,1.04,0.99,1.03,14100,15.45 +NASDAQ,SVVS,2003-12-15,1.44,1.59,1.44,1.51,8500,22.65 +NASDAQ,SVVS,2003-06-30,0.83,0.92,0.83,0.90,10700,13.50 +NASDAQ,SVVS,2003-03-12,0.41,0.41,0.41,0.41,600,6.15 +NASDAQ,SVVS,2003-02-24,0.44,0.44,0.41,0.41,700,6.15 +NASDAQ,SVVS,2003-02-05,0.43,0.50,0.41,0.47,6800,7.05 +NASDAQ,SVVS,2002-12-23,0.43,0.45,0.39,0.40,7300,6.00 +NASDAQ,SVVS,2002-10-18,0.35,0.35,0.33,0.33,1700,4.95 +NASDAQ,SVVS,2002-09-26,0.31,0.32,0.31,0.32,1400,4.80 +NASDAQ,SVVS,2000-08-14,9.69,10.25,9.56,10.25,4900,153.76 +NASDAQ,SBIBN,2009-09-04,22.00,22.05,22.00,22.00,2000,21.03 +NASDAQ,SBIBN,2009-06-12,20.89,22.00,20.89,22.00,1800,21.03 +NASDAQ,SBIBN,2009-03-11,15.00,16.50,14.70,16.01,1700,14.93 +NASDAQ,SBIBN,2008-10-23,16.89,16.89,16.89,16.89,000,14.70 +NASDAQ,SBIBN,2008-03-04,25.36,25.36,25.36,25.36,000,20.69 +NASDAQ,SBIBN,2008-02-15,24.76,24.76,24.75,24.75,700,20.19 +NASDAQ,SBIBN,2007-08-16,24.94,24.94,24.94,24.94,700,19.51 +NASDAQ,SBIBN,2007-07-06,25.04,25.04,25.04,25.04,000,19.59 +NASDAQ,SBIBN,2006-08-17,25.60,25.60,25.60,25.60,000,18.46 +NASDAQ,SBIBN,2006-08-09,25.95,25.98,25.95,25.98,400,18.73 +NASDAQ,SBIBN,2006-06-07,25.50,25.50,25.50,25.50,000,18.02 +NASDAQ,SBIBN,2006-04-21,26.27,26.27,26.27,26.27,000,18.57 +NASDAQ,SBIBN,2006-04-18,26.18,26.18,26.18,26.18,000,18.50 +NASDAQ,SBIBN,2006-01-13,27.74,27.74,27.74,27.74,000,19.22 +NASDAQ,SBIBN,2005-11-01,25.55,25.55,25.55,25.55,000,17.34 +NASDAQ,SBIBN,2005-07-07,26.25,26.25,26.25,26.25,000,17.47 +NASDAQ,SBIBN,2004-08-17,26.65,26.65,26.65,26.65,000,16.40 +NASDAQ,SBIBN,2004-02-12,27.20,27.20,27.20,27.20,800,16.10 +NASDAQ,SBIBN,2004-01-06,26.95,27.00,26.93,26.94,2000,15.94 +NASDAQ,STRC,2010-02-02,2.29,2.39,2.27,2.27,4500,2.27 +NASDAQ,STRC,2009-11-11,1.97,1.97,1.94,1.95,38400,1.95 +NASDAQ,STRC,2009-07-16,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,STRC,2009-03-18,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,STRC,2009-01-27,1.80,1.80,1.80,1.80,100,1.80 +NASDAQ,STRC,2008-08-27,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,STRC,2008-08-18,3.38,3.38,3.38,3.38,000,3.38 +NASDAQ,STRC,2008-04-17,3.75,4.45,3.71,3.71,800,3.71 +NASDAQ,STRC,2008-04-15,4.25,4.38,4.25,4.38,200,4.38 +NASDAQ,STRC,2006-08-07,5.76,5.97,5.76,5.96,1500,5.96 +NASDAQ,STRC,2006-03-23,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,STRC,2005-12-02,5.90,5.90,5.84,5.90,8800,5.90 +NASDAQ,STRC,2005-05-24,4.40,4.40,4.40,4.40,900,4.40 +NASDAQ,STRC,2005-03-10,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,STRC,2003-08-14,7.49,7.49,7.49,7.49,300,7.49 +NASDAQ,STRC,2003-07-09,7.25,7.50,7.22,7.29,1300,7.29 +NASDAQ,STRC,2002-06-03,14.01,14.29,13.86,14.29,8300,14.29 +NASDAQ,STRC,2001-11-27,23.86,24.99,23.52,24.98,32700,24.98 +NASDAQ,STRC,2001-09-17,27.96,31.24,26.00,31.00,43200,31.00 +NASDAQ,STRC,2001-04-04,18.75,19.50,18.75,19.50,6700,19.50 +NASDAQ,STRC,2001-03-29,16.44,17.56,16.44,17.56,6600,17.56 +NASDAQ,STRC,2000-03-31,4.75,4.94,4.75,4.88,15100,4.88 +NASDAQ,STRC,1999-04-23,10.00,10.37,10.00,10.00,6100,10.00 +NASDAQ,STRC,1999-02-19,9.88,9.88,9.50,9.50,8400,9.50 +NASDAQ,STRC,1998-10-22,8.62,8.62,8.38,8.38,22000,8.38 +NASDAQ,STRC,1998-09-11,9.50,9.56,9.50,9.56,2600,9.56 +NASDAQ,STRC,1998-06-18,18.00,18.00,17.75,17.75,600,17.75 +NASDAQ,STRC,1998-05-13,18.00,18.50,18.00,18.00,3600,18.00 +NASDAQ,STRC,1998-03-27,16.88,17.50,16.50,16.75,8400,16.75 +NASDAQ,STRC,1997-05-23,19.00,19.00,18.50,18.50,13200,18.50 +NASDAQ,STRC,1997-05-22,18.38,18.88,18.38,18.88,15300,18.88 +NASDAQ,SNEN,2009-11-25,1.82,1.86,1.82,1.85,106400,1.85 +NASDAQ,SNEN,2009-03-26,1.32,1.49,1.32,1.49,15700,1.49 +NASDAQ,SNEN,2008-11-11,3.05,3.44,3.05,3.05,8800,3.05 +NASDAQ,SNEN,2008-09-08,6.05,6.08,5.91,6.03,19700,6.03 +NASDAQ,SNEN,2008-01-18,3.70,3.95,3.65,3.95,85600,7.90 +NASDAQ,SNEN,2007-09-11,3.00,3.01,2.92,2.98,54100,5.96 +NASDAQ,SOLF,2010-01-20,8.50,8.58,7.87,7.95,4553000,7.95 +NASDAQ,SOLF,2009-12-01,6.84,6.94,6.70,6.85,2115400,6.85 +NASDAQ,SOLF,2009-09-25,6.09,6.09,5.80,5.80,2390000,5.80 +NASDAQ,SOLF,2009-05-26,6.07,6.75,5.91,6.62,1329300,6.62 +NASDAQ,SOLF,2009-05-20,6.47,6.90,6.30,6.69,4308700,6.69 +NASDAQ,SOLF,2009-05-18,5.00,5.08,4.81,5.07,703900,5.07 +NASDAQ,SOLF,2009-03-31,4.10,4.70,3.87,4.19,1459200,4.19 +NASDAQ,SOLF,2008-07-22,14.90,14.93,13.81,14.14,2772700,14.14 +NASDAQ,SOLF,2008-07-10,14.07,14.45,13.53,14.06,2424700,14.06 +NASDAQ,SOLF,2008-01-24,15.20,16.77,14.30,16.15,11793900,16.15 +NASDAQ,SOLF,2007-08-09,10.55,11.04,10.12,10.80,322200,10.80 +NASDAQ,SCHS,2009-10-23,24.18,24.18,23.68,23.76,67700,23.76 +NASDAQ,SCHS,2009-09-04,21.98,22.66,21.94,22.20,71000,22.20 +NASDAQ,SCHS,2009-07-16,20.10,21.06,20.09,20.94,175000,20.94 +NASDAQ,SCHS,2008-09-17,31.89,31.98,30.25,30.31,203100,30.31 +NASDAQ,SCHS,2008-03-31,31.18,31.71,31.07,31.54,222400,31.54 +NASDAQ,SCHS,2007-12-28,34.71,35.27,34.52,34.69,58100,34.69 +NASDAQ,SCHS,2007-10-24,33.71,33.81,32.93,33.47,193800,33.47 +NASDAQ,SCHS,2007-09-13,35.00,36.00,34.93,35.75,214700,35.75 +NASDAQ,SCHS,2007-07-02,35.54,35.56,35.02,35.53,163500,35.53 +NASDAQ,SCHS,2007-01-17,38.00,38.28,37.86,37.89,80200,37.89 +NASDAQ,SCHS,2006-10-27,39.05,39.41,38.90,39.28,85600,39.28 +NASDAQ,SCHS,2006-05-26,36.25,36.42,35.93,36.18,49700,36.18 +NASDAQ,SCHS,2005-06-17,46.72,46.84,46.40,46.46,278800,46.46 +NASDAQ,SCHS,2005-03-18,38.50,38.69,37.90,38.56,175600,38.56 +NASDAQ,SCHS,2004-06-21,36.08,36.34,36.00,36.21,148800,36.21 +NASDAQ,SCHS,2004-05-07,35.40,35.59,35.00,35.00,106300,35.00 +NASDAQ,SCHS,2004-04-06,36.48,36.84,36.20,36.27,207900,36.27 +NASDAQ,SCHS,2003-12-16,31.82,31.83,31.42,31.42,306500,31.42 +NASDAQ,SCHS,2003-08-27,27.16,28.08,27.15,27.88,128200,27.88 +NASDAQ,SCHS,2003-02-11,19.15,21.05,18.30,19.96,763600,19.96 +NASDAQ,SCHS,2002-12-26,19.67,20.10,19.66,20.03,93300,20.03 +NASDAQ,SCHS,2002-04-02,27.05,28.39,27.00,28.00,203900,28.00 +NASDAQ,SCHS,2001-09-20,25.01,27.05,25.01,26.13,308400,26.13 +NASDAQ,SCHS,2001-04-20,22.30,22.47,21.35,21.95,54200,21.95 +NASDAQ,SCHS,2000-05-26,18.00,18.00,17.56,17.56,6800,17.56 +NASDAQ,SCHS,1999-10-04,16.94,17.62,16.37,17.38,32600,17.38 +NASDAQ,SCHS,1998-11-06,15.50,16.00,15.38,15.50,48300,15.50 +NASDAQ,SCHS,1998-10-26,14.00,15.62,13.88,15.38,162900,15.38 +NASDAQ,SYMM,2008-09-12,5.08,5.18,4.96,5.09,110600,5.09 +NASDAQ,SYMM,2008-04-07,3.74,3.85,3.72,3.74,88700,3.74 +NASDAQ,SYMM,2008-02-21,3.74,3.86,3.58,3.63,297900,3.63 +NASDAQ,SYMM,2007-09-17,4.92,4.98,4.80,4.83,263100,4.83 +NASDAQ,SYMM,2007-05-16,7.66,7.86,7.54,7.83,213400,7.83 +NASDAQ,SYMM,2006-06-19,7.28,7.31,7.15,7.24,244900,7.24 +NASDAQ,SYMM,2006-04-20,8.00,8.02,7.91,7.95,198500,7.95 +NASDAQ,SYMM,2006-03-13,8.26,8.51,8.07,8.34,384700,8.34 +NASDAQ,SYMM,2006-02-06,9.52,9.64,9.40,9.63,186800,9.63 +NASDAQ,SYMM,2005-04-08,10.80,10.84,10.26,10.52,253900,10.52 +NASDAQ,SYMM,2003-12-17,6.41,6.88,6.35,6.72,157700,6.72 +NASDAQ,SYMM,2003-07-07,4.39,4.60,4.37,4.47,89800,4.47 +NASDAQ,SYMM,2001-05-24,17.00,17.39,16.01,17.15,131600,17.15 +NASDAQ,SYMM,2001-04-18,15.51,16.50,15.36,16.15,193800,16.15 +NASDAQ,SYMM,2000-06-23,20.31,21.75,19.88,20.56,100200,13.71 +NASDAQ,SYMM,2000-02-01,9.56,10.06,9.38,9.75,59200,6.50 +NASDAQ,SYMM,1999-09-21,8.38,8.50,8.00,8.00,43600,5.33 +NASDAQ,SYMM,1999-06-10,6.25,6.50,6.25,6.25,16000,4.17 +NASDAQ,SYMM,1999-06-01,6.62,6.62,6.31,6.31,10400,4.21 +NASDAQ,SYMM,1998-08-26,6.13,6.25,5.87,6.09,57300,4.06 +NASDAQ,SYMM,1998-08-12,5.94,6.19,5.87,6.13,64000,4.08 +NASDAQ,SYMM,1998-03-20,7.50,7.63,6.62,7.12,411000,4.75 +NASDAQ,SYMM,1998-03-03,9.25,9.44,8.87,9.25,230100,6.17 +NASDAQ,SYMM,1998-02-05,10.12,10.50,10.12,10.37,75400,6.92 +NASDAQ,SYMM,1997-09-15,16.88,17.25,16.75,16.75,158000,11.17 +NASDAQ,SYMM,1997-01-23,20.50,21.00,20.00,20.12,236800,13.42 +NASDAQ,SYMM,1995-07-18,25.75,25.75,24.25,24.75,297800,16.50 +NASDAQ,SYMM,1995-05-23,17.87,17.87,17.50,17.62,57400,11.75 +NASDAQ,SYMM,1995-03-10,15.62,15.88,15.38,15.38,32800,10.25 +NASDAQ,SYMM,1995-02-03,15.00,15.62,15.00,15.50,235000,10.33 +NASDAQ,SYMM,1995-01-25,14.75,14.75,14.25,14.62,76400,9.75 +NASDAQ,SYMM,1994-12-22,12.00,12.25,11.62,12.13,47600,8.08 +NASDAQ,SYMM,1994-12-15,10.88,11.38,10.88,11.38,52000,7.58 +NASDAQ,SYMM,1994-05-09,7.37,7.75,7.25,7.25,41200,4.83 +NASDAQ,SYMM,1994-05-02,7.31,7.63,7.25,7.31,18800,4.88 +NASDAQ,SYMM,1994-03-02,7.50,7.88,7.37,7.50,107400,5.00 +NASDAQ,SYMM,1993-08-11,17.25,17.25,16.75,16.88,26700,11.25 +NASDAQ,SYMM,1993-06-15,16.88,17.25,16.50,16.88,43600,11.25 +NASDAQ,SYMM,1993-06-02,16.25,17.38,16.25,17.38,166000,11.58 +NASDAQ,SYMM,1992-07-29,4.50,4.75,4.50,4.75,22500,3.17 +NASDAQ,SYMM,1991-07-23,3.50,3.62,3.50,3.50,20800,2.33 +NASDAQ,SYMM,1990-09-20,1.75,1.88,1.50,1.63,40500,1.08 +NASDAQ,SYMM,1990-04-09,2.38,2.50,2.12,2.38,32100,1.58 +NASDAQ,SVBI,2009-09-09,3.41,3.41,3.41,3.41,300,3.38 +NASDAQ,SVBI,2009-04-29,3.21,3.22,3.21,3.22,1200,3.16 +NASDAQ,SVBI,2008-10-27,5.96,6.20,5.96,6.20,1300,5.95 +NASDAQ,SVBI,2008-09-23,6.68,6.68,6.10,6.26,10400,5.95 +NASDAQ,SVBI,2008-07-24,6.53,6.53,6.30,6.30,3000,5.99 +NASDAQ,SVBI,2008-06-03,7.56,7.75,7.36,7.37,6600,6.94 +NASDAQ,SVBI,2008-05-22,8.29,8.29,8.13,8.16,1300,7.69 +NASDAQ,SVBI,2008-03-10,8.90,8.95,8.65,8.65,4200,8.09 +NASDAQ,SVBI,2007-12-26,9.05,9.60,8.95,9.60,8400,8.92 +NASDAQ,SVBI,2007-12-20,9.40,9.60,8.72,8.72,5800,8.11 +NASDAQ,SVBI,2006-09-01,19.08,19.08,19.08,19.08,000,15.84 +NASDAQ,SVBI,2006-06-09,19.50,19.50,19.50,19.50,600,16.14 +NASDAQ,SVBI,2006-05-24,19.25,19.25,18.81,18.98,23300,15.71 +NASDAQ,SVBI,2006-04-24,19.95,19.95,19.94,19.94,900,16.50 +NASDAQ,SVBI,2006-02-07,18.95,18.95,18.95,18.95,000,14.22 +NASDAQ,SVBI,2006-01-27,18.90,19.24,18.90,18.95,3300,14.22 +NASDAQ,SVBI,2005-12-13,19.05,19.05,19.01,19.01,700,14.21 +NASDAQ,SVBI,2005-02-10,21.24,21.54,21.23,21.25,9000,15.74 +NASDAQ,SVBI,2004-08-18,34.21,34.37,34.21,34.26,3400,12.63 +NASDAQ,SVBI,2004-06-03,29.06,29.23,28.00,28.48,34900,10.46 +NASDAQ,SVBI,2004-03-04,31.44,31.44,31.44,31.44,200,11.51 +NASDAQ,SVBI,2003-07-23,23.95,23.95,23.95,23.95,200,8.72 +NASDAQ,SVBI,2002-10-21,15.36,15.36,15.16,15.16,7300,5.46 +NASDAQ,SYMC,2009-11-30,17.60,17.82,17.50,17.75,10271400,17.75 +NASDAQ,SYMC,2009-11-25,17.96,18.07,17.88,18.02,5155500,18.02 +NASDAQ,SYMC,2009-10-29,16.96,17.83,16.92,17.74,39381300,17.74 +NASDAQ,SYMC,2009-01-27,13.62,14.18,13.54,13.99,12625900,13.99 +NASDAQ,SYMC,2008-09-12,20.64,20.89,20.37,20.57,12363100,20.57 +NASDAQ,SYMC,2008-08-04,21.39,21.71,21.27,21.50,13447400,21.50 +NASDAQ,SYMC,2008-02-11,17.90,18.00,17.68,17.72,10232000,17.72 +NASDAQ,SYMC,2007-08-07,18.27,18.27,17.77,18.12,20122600,18.12 +NASDAQ,SYMC,2006-10-13,21.63,21.78,21.51,21.63,7702400,21.63 +NASDAQ,SYMC,2005-11-15,19.54,19.72,18.98,19.15,21318500,19.15 +NASDAQ,SYMC,2005-05-16,19.24,19.73,19.14,19.65,14476100,19.65 +NASDAQ,SYMC,2005-04-05,21.52,21.73,20.90,20.97,12223600,20.97 +NASDAQ,SYMC,2005-01-11,23.34,23.62,22.81,23.46,23864000,23.46 +NASDAQ,SYMC,2004-07-26,42.75,43.14,42.41,43.03,10371200,21.51 +NASDAQ,SYMC,2004-05-04,47.02,49.64,47.02,49.15,10137400,24.58 +NASDAQ,SYMC,2004-03-26,45.17,46.69,45.03,46.26,10769000,23.13 +NASDAQ,SYMC,2003-09-09,59.91,60.00,58.77,59.51,12676800,14.88 +NASDAQ,SYMC,2003-08-28,56.70,56.77,55.87,56.50,15278800,14.12 +NASDAQ,SYMC,2003-08-20,49.75,50.56,49.62,50.34,11881600,12.59 +NASDAQ,SYMC,2003-02-10,45.97,46.15,43.47,44.41,27279200,11.10 +NASDAQ,SYMC,2003-01-13,46.40,47.41,46.34,46.66,14654000,11.66 +NASDAQ,SYMC,2002-09-03,28.29,28.50,27.21,27.67,24795600,6.92 +NASDAQ,SYMC,2002-04-11,35.78,35.78,33.99,34.08,19112800,8.52 +NASDAQ,SYMC,2002-01-15,69.30,70.95,68.05,70.40,33907200,8.80 +NASDAQ,SYMC,2001-11-13,60.09,61.54,60.01,61.34,13640800,7.67 +NASDAQ,SYMC,2001-08-02,49.62,50.85,49.25,50.35,6012000,6.29 +NASDAQ,SYMC,2000-02-24,68.00,69.00,65.87,66.37,7846400,8.30 +NASDAQ,SYMC,2000-02-18,64.50,65.62,62.88,64.00,3631200,8.00 +NASDAQ,SYMC,1999-09-21,34.00,34.50,31.94,32.31,7391200,4.04 +NASDAQ,SYMC,1999-07-22,31.00,31.00,28.37,28.44,7980000,3.56 +NASDAQ,SYMC,1998-09-25,13.63,13.69,13.38,13.50,6302400,1.69 +NASDAQ,SYMC,1998-07-02,24.25,24.25,22.50,23.00,12826400,2.88 +NASDAQ,SYMC,1998-01-23,22.62,23.50,22.37,23.19,6762400,2.90 +NASDAQ,SYMC,1997-05-12,16.87,17.12,16.37,16.75,6598400,2.09 +NASDAQ,SYMC,1996-03-18,13.38,13.50,13.00,13.00,9449600,1.62 +NASDAQ,SYMC,1996-03-08,12.13,12.63,12.00,12.25,3438400,1.53 +NASDAQ,SYMC,1994-12-13,17.62,17.69,17.00,17.00,3495200,2.12 +NASDAQ,SYMC,1994-11-18,19.00,19.25,18.75,18.81,1987200,2.35 +NASDAQ,SYMC,1993-05-26,17.50,18.12,17.50,18.12,5933600,2.27 +NASDAQ,SYMC,1992-05-04,42.75,43.25,42.00,42.25,1362400,5.28 +NASDAQ,SYMC,1991-04-08,53.00,53.00,49.50,50.13,2454400,3.13 +NASDAQ,SYMC,1990-10-17,18.00,19.25,17.75,19.00,2280000,1.19 +NASDAQ,SYMC,1990-08-24,21.50,21.50,21.50,21.50,22400,1.34 +NASDAQ,SHPGY,2010-01-28,59.93,59.98,58.91,59.44,434300,59.44 +NASDAQ,SHPGY,2009-08-06,48.27,48.51,47.37,48.51,1281700,48.45 +NASDAQ,SHPGY,2008-06-24,49.43,49.89,48.79,49.51,700300,49.04 +NASDAQ,SHPGY,2008-05-09,50.09,50.51,49.96,50.08,761000,49.60 +NASDAQ,SHPGY,2008-03-12,57.98,58.49,57.54,57.69,848000,57.14 +NASDAQ,SHPGY,2007-10-25,72.37,72.91,71.27,71.88,769000,70.96 +NASDAQ,SHPGY,2007-09-10,77.12,77.30,75.21,75.57,471500,74.54 +NASDAQ,SHPGY,2007-08-17,73.50,74.36,71.51,72.94,1072400,71.94 +NASDAQ,SHPGY,2007-08-07,75.74,77.18,75.66,77.00,553500,75.95 +NASDAQ,SHPGY,2007-08-01,75.10,75.86,74.26,75.22,926700,74.19 +NASDAQ,SHPGY,2007-05-08,69.40,70.27,69.31,70.00,693700,69.04 +NASDAQ,SHPGY,2007-02-27,65.67,65.73,64.07,64.10,1485800,63.06 +NASDAQ,SHPGY,2006-10-23,53.81,53.96,53.41,53.56,806600,52.69 +NASDAQ,SHPGY,2006-06-28,41.49,41.98,41.49,41.67,412200,40.95 +NASDAQ,SHPGY,2006-03-29,45.89,46.73,45.76,46.24,525900,45.44 +NASDAQ,SHPGY,2005-10-13,34.10,34.47,33.94,34.39,562000,33.70 +NASDAQ,SHPGY,2005-09-27,36.90,37.30,36.76,37.05,612600,36.31 +NASDAQ,SHPGY,2005-09-16,37.25,37.80,37.09,37.71,1290600,36.96 +NASDAQ,SHPGY,2005-08-15,35.20,35.28,34.95,35.23,221400,34.48 +NASDAQ,SHPGY,2005-06-13,32.74,33.11,32.74,33.06,650800,32.35 +NASDAQ,SHPGY,2005-05-18,31.21,31.47,31.10,31.26,239400,30.59 +NASDAQ,SHPGY,2004-11-23,29.74,30.16,29.74,29.95,474300,29.21 +NASDAQ,SHPGY,2004-11-12,29.82,29.88,29.20,29.51,335700,28.78 +NASDAQ,SHPGY,2003-12-29,29.13,29.37,28.98,29.20,222600,28.42 +NASDAQ,SHPGY,2003-07-30,22.95,23.15,22.50,22.79,1030800,22.18 +NASDAQ,SHPGY,2003-02-11,15.50,15.71,15.40,15.40,313100,14.99 +NASDAQ,SHPGY,2002-11-21,24.07,25.21,24.03,24.85,528500,24.19 +NASDAQ,SHPGY,2002-08-26,29.65,30.29,29.61,29.82,377200,29.03 +NASDAQ,SHPGY,2002-06-13,25.05,25.50,24.35,24.49,751500,23.84 +NASDAQ,SHPGY,2002-03-19,24.35,24.43,23.84,24.09,286200,23.45 +NASDAQ,SHPGY,1999-10-01,28.88,28.88,28.37,28.37,162800,27.62 +NASDAQ,SHPGY,1999-08-13,24.75,25.69,24.75,25.56,232100,24.88 +NASDAQ,SHPGY,1999-06-14,22.75,23.25,22.75,23.00,5700,22.39 +NASDAQ,SHPGY,1999-05-11,23.25,24.13,22.75,23.00,385700,22.39 +NASDAQ,SHPGY,1999-02-02,20.75,20.75,20.00,20.12,7700,19.59 +NASDAQ,SHPGY,1998-12-29,20.00,20.38,19.63,20.38,12400,19.83 +NASDAQ,SHPGY,1998-12-22,21.13,21.25,20.25,20.81,29500,20.26 +NASDAQ,SHPGY,1998-06-15,20.62,20.62,20.25,20.25,185000,19.71 +NASDAQ,SHPGY,1998-05-06,21.38,21.75,21.13,21.19,39900,20.62 +NASDAQ,SPOR,2009-03-10,0.19,0.20,0.19,0.20,3200,0.20 +NASDAQ,SPOR,2008-09-29,1.79,1.79,1.79,1.79,000,1.79 +NASDAQ,SPOR,2008-09-23,1.79,1.79,1.79,1.79,000,1.79 +NASDAQ,SPOR,2007-06-08,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,SPOR,2006-10-19,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,SPOR,2006-03-14,5.02,5.02,5.02,5.02,000,4.80 +NASDAQ,SPOR,2005-08-31,3.50,3.51,3.26,3.51,3700,3.36 +NASDAQ,SPOR,2005-02-17,4.16,4.16,4.16,4.16,000,3.98 +NASDAQ,SPOR,2005-02-10,4.17,4.17,4.16,4.16,1200,3.98 +NASDAQ,SPOR,2004-12-03,4.50,4.69,4.50,4.69,700,4.48 +NASDAQ,SPOR,2004-09-09,4.00,4.06,3.99,4.00,500,3.82 +NASDAQ,SPOR,2002-09-18,3.49,3.49,3.43,3.49,1400,3.34 +NASDAQ,SPOR,2002-08-27,3.73,3.73,3.45,3.55,10900,3.39 +NASDAQ,SPOR,2002-03-25,4.65,4.65,4.41,4.65,48300,4.45 +NASDAQ,SPOR,2002-03-20,4.64,4.64,4.64,4.64,200,4.44 +NASDAQ,SPOR,2002-01-22,4.34,4.40,3.95,4.11,9800,3.93 +NASDAQ,SPOR,2001-11-28,2.81,2.81,2.57,2.80,5300,2.68 +NASDAQ,SPOR,2001-08-06,3.05,3.06,2.92,2.92,6200,2.79 +NASDAQ,SPOR,2001-04-18,2.85,2.85,2.85,2.85,000,2.72 +NASDAQ,SPOR,2000-12-14,3.50,3.69,3.44,3.50,66100,3.35 +NASDAQ,SPOR,2000-09-18,4.38,4.38,4.38,4.38,000,4.18 +NASDAQ,SPOR,2000-06-30,3.88,4.25,3.88,4.12,175200,3.94 +NASDAQ,SPOR,2000-02-08,4.88,4.94,4.88,4.88,9600,4.66 +NASDAQ,SPOR,1999-11-30,3.92,3.94,3.91,3.94,12700,3.76 +NASDAQ,SPOR,1999-10-28,4.19,4.19,4.19,4.19,1300,4.00 +NASDAQ,SPOR,1999-02-12,9.13,10.75,9.13,10.12,126400,9.68 +NASDAQ,SPOR,1998-10-07,9.50,9.50,8.81,8.94,9300,8.55 +NASDAQ,SPOR,1998-03-25,10.63,10.75,10.50,10.50,30100,10.04 +NASDAQ,SPOR,1997-06-04,18.62,19.00,18.38,18.38,16500,17.57 +NASDAQ,SPOR,1996-10-02,12.38,13.12,12.38,12.88,148800,12.31 +NASDAQ,SPOR,1996-07-10,15.13,15.38,14.87,15.00,40600,14.34 +NASDAQ,SPOR,1996-02-23,10.25,10.25,10.12,10.12,5100,9.68 +NASDAQ,SPOR,1996-02-07,10.88,10.88,10.25,10.25,9700,9.80 +NASDAQ,SPOR,1995-06-05,8.75,9.00,8.12,9.00,5000,8.61 +NASDAQ,SPOR,1995-04-12,8.75,9.13,8.50,9.13,22200,8.72 +NASDAQ,SPOR,1995-03-21,7.75,7.88,7.75,7.88,13600,7.53 +NASDAQ,SPOR,1995-01-03,7.50,7.50,7.50,7.50,400,7.17 +NASDAQ,SPOR,1994-11-30,6.25,6.62,6.25,6.62,800,6.33 +NASDAQ,SPOR,1994-05-23,5.38,5.62,5.38,5.38,25300,5.14 +NASDAQ,SUPX,2009-12-02,24.46,25.72,24.29,25.66,212900,25.66 +NASDAQ,SUPX,2008-08-22,29.96,30.56,29.79,30.45,72800,30.45 +NASDAQ,SUPX,2008-08-18,31.30,31.30,29.76,30.37,137900,30.37 +NASDAQ,SUPX,2008-08-07,31.05,31.61,30.80,31.50,79700,31.50 +NASDAQ,SUPX,2008-08-05,30.37,30.67,29.91,30.57,105700,30.57 +NASDAQ,SUPX,2008-07-30,30.23,30.23,29.60,30.00,143600,30.00 +NASDAQ,SUPX,2007-12-21,32.56,32.57,31.40,32.00,262200,32.00 +NASDAQ,SUPX,2007-03-02,40.56,40.56,39.05,39.07,312800,39.07 +NASDAQ,SUPX,2007-02-09,38.70,39.12,38.12,38.41,155700,38.41 +NASDAQ,SUPX,2006-11-03,42.93,43.44,41.85,41.99,208800,41.99 +NASDAQ,SUPX,2006-06-26,36.82,37.19,36.30,36.80,79000,36.80 +NASDAQ,SUPX,2006-03-31,38.14,38.40,37.01,37.62,212900,37.62 +NASDAQ,SUPX,2005-11-03,37.98,38.50,37.62,38.36,189000,38.36 +NASDAQ,SUPX,2005-03-17,18.46,18.49,18.06,18.13,23200,18.13 +NASDAQ,SUPX,2004-09-17,20.35,20.65,19.06,19.90,47800,19.90 +NASDAQ,SUPX,2004-04-02,16.60,16.98,16.29,16.80,11600,16.80 +NASDAQ,SUPX,2003-10-23,17.76,17.89,17.10,17.15,10400,17.15 +NASDAQ,SUPX,2003-02-24,14.31,14.42,13.80,14.27,12800,14.27 +NASDAQ,SUPX,2003-02-06,14.35,14.35,13.58,13.79,62200,13.79 +NASDAQ,SUPX,2002-12-09,13.50,13.72,13.40,13.40,10400,13.40 +NASDAQ,SUPX,2002-02-14,20.99,22.25,20.23,21.71,53500,21.71 +NASDAQ,SUPX,2001-12-31,18.24,18.24,17.35,17.51,20900,17.51 +NASDAQ,SUPX,2001-05-02,16.75,18.88,16.75,18.14,26100,18.14 +NASDAQ,SUPX,2000-08-10,35.69,35.69,33.00,33.31,43800,33.31 +NASDAQ,SUPX,2000-03-15,27.38,28.75,26.94,27.88,33300,27.88 +NASDAQ,SUPX,2000-02-18,25.50,27.50,25.06,25.75,84500,25.75 +NASDAQ,SUPX,1999-10-26,12.69,13.12,12.50,12.75,65100,12.75 +NASDAQ,SUPX,1999-05-28,9.69,9.88,9.38,9.50,11200,9.50 +NASDAQ,SUPX,1999-05-21,9.44,9.88,9.13,9.62,60800,9.62 +NASDAQ,SUPX,1999-03-18,10.75,10.94,10.75,10.75,48600,10.75 +NASDAQ,SUPX,1997-10-07,15.50,15.75,15.25,15.25,41300,15.25 +NASDAQ,SUPX,1997-03-03,12.00,12.25,11.87,12.00,28600,12.00 +NASDAQ,SUPX,1995-11-07,9.00,9.00,8.50,8.87,138900,8.87 +NASDAQ,SUPX,1995-08-29,11.25,11.50,11.25,11.25,157600,11.25 +NASDAQ,SUPX,1995-06-30,8.50,8.50,8.38,8.38,7900,8.38 +NASDAQ,SUPX,1995-02-09,7.37,7.75,7.12,7.12,29100,7.12 +NASDAQ,SUPX,1995-01-23,8.00,8.00,7.63,7.88,16200,7.88 +NASDAQ,SUPX,1995-01-13,7.88,8.25,7.25,7.37,61500,7.37 +NASDAQ,SUPX,1993-09-30,3.00,3.38,2.87,3.38,6700,3.38 +NASDAQ,SUPX,1993-08-13,2.38,2.75,2.38,2.75,4600,2.75 +NASDAQ,SUPX,1993-05-07,2.75,3.13,2.75,3.13,10300,3.13 +NASDAQ,SUPX,1992-11-19,3.50,3.62,3.50,3.50,24200,3.50 +NASDAQ,SUPX,1992-10-26,3.13,3.25,3.00,3.25,11100,3.25 +NASDAQ,SUPX,1992-08-20,3.62,3.88,3.62,3.88,2000,3.88 +NASDAQ,SUPX,1992-08-10,3.50,3.75,3.50,3.75,8400,3.75 +NASDAQ,SUPX,1992-07-21,4.12,4.12,3.50,3.50,295900,3.50 +NASDAQ,SUPX,1991-07-01,4.25,4.25,4.25,4.25,1000,4.25 +NASDAQ,SMHG,2008-10-07,8.14,8.27,7.42,7.48,46000,7.17 +NASDAQ,SMHG,2008-06-17,7.75,7.99,7.51,7.55,36700,7.15 +NASDAQ,SMHG,2006-07-31,14.47,14.70,14.37,14.59,30500,13.43 +NASDAQ,SMHG,2006-07-05,14.98,15.44,14.57,14.99,38800,13.80 +NASDAQ,SMHG,2006-04-04,15.28,15.45,15.07,15.39,11100,14.12 +NASDAQ,SMHG,2006-02-13,15.89,15.89,15.60,15.65,9900,14.32 +NASDAQ,SMHG,2005-12-30,15.90,16.46,15.89,16.39,48600,15.00 +NASDAQ,SMHG,2005-10-03,16.50,16.89,16.22,16.47,40500,15.03 +NASDAQ,SMHG,2005-08-25,15.89,16.20,15.55,16.06,12300,14.61 +NASDAQ,SMHG,2005-06-09,15.46,15.61,15.46,15.47,12700,14.04 +NASDAQ,SMHG,2004-02-10,11.90,11.99,11.75,11.93,6100,10.68 +NASDAQ,SMHG,2002-11-20,7.24,7.49,7.24,7.49,3100,6.60 +NASDAQ,SMHG,2002-09-24,5.98,5.98,5.98,5.98,000,5.27 +NASDAQ,SMHG,2001-05-17,6.50,6.50,6.40,6.40,1200,5.57 +NASDAQ,SMHG,2001-05-11,6.10,6.10,6.00,6.10,2800,5.31 +NASDAQ,SMHG,2001-05-09,6.00,6.00,6.00,6.00,2000,5.22 +NASDAQ,SMHG,2001-01-19,4.25,4.25,4.25,4.25,300,3.70 +NASDAQ,SMHG,2000-12-01,3.94,3.94,3.94,3.94,200,3.43 +NASDAQ,SMHG,2000-11-03,5.38,5.38,5.38,5.38,1000,4.68 +NASDAQ,SMHG,1999-11-08,5.25,5.44,5.00,5.44,11300,4.73 +NASDAQ,SEIC,2009-09-28,19.50,19.81,19.25,19.81,852200,19.71 +NASDAQ,SEIC,2009-07-30,19.10,19.43,18.94,19.16,711300,19.06 +NASDAQ,SEIC,2008-12-04,14.45,15.00,13.55,13.85,1204600,13.65 +NASDAQ,SEIC,2008-09-26,21.48,22.25,21.00,21.87,556200,21.55 +NASDAQ,SEIC,2008-09-02,23.98,24.53,23.62,23.97,927600,23.62 +NASDAQ,SEIC,2008-05-08,24.21,24.21,22.96,23.10,1413300,22.69 +NASDAQ,SEIC,2008-01-18,26.33,26.87,25.87,26.33,1160700,25.87 +NASDAQ,SEIC,2007-05-24,59.66,60.87,59.56,59.76,1910200,29.22 +NASDAQ,SEIC,2007-05-11,58.72,59.24,58.36,59.04,542000,28.87 +NASDAQ,SEIC,2007-02-01,62.51,63.34,62.28,63.04,835400,30.83 +NASDAQ,SEIC,2005-09-22,36.10,36.64,35.59,36.60,576800,17.76 +NASDAQ,SEIC,2005-06-28,37.28,37.85,37.28,37.78,570600,18.33 +NASDAQ,SEIC,2005-01-12,37.90,38.48,37.79,38.32,1768200,18.54 +NASDAQ,SEIC,2004-12-08,40.83,41.43,40.50,41.04,896200,19.81 +NASDAQ,SEIC,2004-11-29,38.85,39.49,38.77,39.14,739000,18.89 +NASDAQ,SEIC,2004-10-08,35.03,35.23,34.18,34.54,913200,16.67 +NASDAQ,SEIC,2003-12-31,30.14,30.50,29.83,30.47,1319600,14.61 +NASDAQ,SEIC,2003-08-18,34.15,34.59,33.91,34.11,635200,16.36 +NASDAQ,SEIC,2003-07-23,34.39,34.39,33.15,34.27,875800,16.43 +NASDAQ,SEIC,2002-10-03,23.19,23.20,20.29,20.50,2798600,9.79 +NASDAQ,SEIC,2002-08-21,29.78,30.63,29.05,30.63,844600,14.62 +NASDAQ,SEIC,2002-05-06,34.12,34.22,32.87,32.91,1054200,15.68 +NASDAQ,SEIC,2001-10-17,35.32,36.03,33.63,33.72,1532400,16.05 +NASDAQ,SEIC,2001-09-07,34.76,35.06,33.37,33.97,1833800,16.17 +NASDAQ,SEIC,2000-04-26,117.50,119.00,116.56,117.75,62400,9.31 +NASDAQ,SEIC,2000-01-05,109.75,111.38,108.13,111.28,100800,8.80 +NASDAQ,SEIC,1999-12-31,119.91,119.91,117.79,118.80,19200,9.37 +NASDAQ,SEIC,1999-11-15,97.32,99.45,96.33,97.76,79200,7.71 +NASDAQ,SEIC,1999-08-09,92.83,93.83,92.33,92.33,24000,7.28 +NASDAQ,SEIC,1998-11-11,85.44,87.93,84.69,87.62,189600,6.90 +NASDAQ,SEIC,1998-09-15,69.25,69.62,68.25,69.12,68400,5.44 +NASDAQ,SEIC,1998-08-17,72.74,74.73,72.74,74.23,85200,5.85 +NASDAQ,SEIC,1998-07-08,68.50,70.87,67.63,70.74,187200,5.57 +NASDAQ,SEIC,1997-10-24,41.97,43.21,41.72,42.22,118800,3.32 +NASDAQ,SEIC,1997-08-28,28.06,29.31,28.06,28.81,134400,2.26 +NASDAQ,SEIC,1997-01-16,21.05,21.05,20.67,20.80,99600,1.63 +NASDAQ,SEIC,1996-09-10,20.86,21.11,20.68,20.99,360000,1.64 +NASDAQ,SEIC,1996-03-13,22.16,22.65,22.16,22.65,19200,1.76 +NASDAQ,SEIC,1995-12-22,22.36,22.36,21.37,21.62,103200,1.68 +NASDAQ,SEIC,1995-10-13,19.78,19.78,19.53,19.59,120000,1.52 +NASDAQ,SEIC,1995-06-22,20.88,21.25,20.64,21.25,90000,1.65 +NASDAQ,SEIC,1995-06-01,18.87,19.36,18.87,19.11,476400,1.48 +NASDAQ,SEIC,1995-03-23,18.38,18.62,18.38,18.50,21600,1.43 +NASDAQ,SEIC,1995-01-19,18.13,18.62,18.13,18.13,33600,1.40 +NASDAQ,SEIC,1994-12-16,18.38,18.38,17.52,17.64,210000,1.37 +NASDAQ,SEIC,1994-08-18,18.13,20.71,18.01,20.71,144000,1.60 +NASDAQ,SEIC,1994-06-23,18.13,18.62,17.89,17.89,79200,1.39 +NASDAQ,SEIC,1994-03-22,23.52,23.52,23.03,23.52,40800,1.82 +NASDAQ,SEIC,1994-02-09,23.77,24.75,23.77,24.01,16800,1.86 +NASDAQ,SEIC,1993-09-10,17.62,18.11,17.62,17.62,20400,1.36 +NASDAQ,SEIC,1993-08-31,17.62,17.62,17.62,17.62,2400,1.36 +NASDAQ,SEIC,1993-07-30,16.64,16.64,16.64,16.64,19200,1.29 +NASDAQ,SEIC,1993-07-29,16.52,16.64,16.15,16.15,43200,1.25 +NASDAQ,SEIC,1993-04-29,28.82,28.82,27.85,28.34,4800,1.09 +NASDAQ,SEIC,1993-03-12,28.58,28.58,28.58,28.58,000,1.10 +NASDAQ,SEIC,1992-11-13,27.32,27.32,26.84,27.08,177600,1.04 +NASDAQ,SEIC,1992-07-21,22.44,22.57,22.44,22.44,484800,0.87 +NASDAQ,SEIC,1992-03-19,28.99,28.99,28.99,28.99,4800,1.12 +NASDAQ,SEIC,1991-09-25,26.03,26.27,25.78,26.27,192000,1.01 +NASDAQ,SEIC,1991-03-18,23.81,24.30,23.81,24.30,9600,0.93 +NASDAQ,SEIC,1991-03-13,23.33,24.06,23.33,24.06,182400,0.92 +NASDAQ,SEIC,1990-10-03,14.34,15.31,14.34,15.07,16800,0.58 +NASDAQ,SNSS,2009-10-13,0.38,0.39,0.36,0.37,221000,0.37 +NASDAQ,SNSS,2008-09-24,1.15,1.15,1.03,1.09,180000,1.09 +NASDAQ,SNSS,2008-08-22,1.56,1.63,1.55,1.55,1600,1.55 +NASDAQ,SNSS,2008-06-09,1.86,1.88,1.74,1.87,5000,1.87 +NASDAQ,SNSS,2008-04-30,1.62,1.70,1.61,1.64,12200,1.64 +NASDAQ,SNSS,2008-01-30,1.13,1.49,1.01,1.14,369800,1.14 +NASDAQ,SNSS,2007-09-26,2.64,2.65,2.49,2.52,9800,2.52 +NASDAQ,SNSS,2007-09-11,2.55,2.55,2.46,2.50,5700,2.50 +NASDAQ,SNSS,2007-04-27,4.50,4.50,4.35,4.40,53000,4.40 +NASDAQ,SNSS,2007-03-30,4.33,4.50,4.32,4.50,15000,4.50 +NASDAQ,SNSS,2006-12-26,4.77,4.83,4.49,4.56,22800,4.56 +NASDAQ,SNSS,2006-12-07,4.47,4.52,4.29,4.36,26400,4.36 +NASDAQ,SNSS,2006-11-07,5.10,5.10,4.90,4.90,10600,4.90 +NASDAQ,SNSS,2006-08-02,4.52,4.74,4.20,4.22,324200,4.22 +NASDAQ,SNSS,2006-04-27,6.49,6.50,6.31,6.40,79700,6.40 +NASDAQ,SNSS,2006-02-03,4.74,4.74,4.70,4.71,13200,4.71 +NASDAQ,SEED,2009-08-20,4.44,4.50,4.40,4.46,140800,4.46 +NASDAQ,SEED,2009-05-20,3.75,3.88,3.53,3.73,224700,3.73 +NASDAQ,SEED,2009-04-29,3.46,3.54,3.37,3.50,44500,3.50 +NASDAQ,SEED,2009-04-15,3.35,3.41,3.21,3.34,118200,3.34 +NASDAQ,SEED,2008-09-29,5.00,5.09,4.61,4.80,224600,4.80 +NASDAQ,SEED,2008-06-06,6.10,6.15,5.90,5.93,277300,5.93 +NASDAQ,SEED,2008-05-05,6.92,6.92,6.57,6.70,342700,6.70 +NASDAQ,SEED,2008-04-28,6.44,7.62,6.40,6.95,4946500,6.95 +NASDAQ,SEED,2008-02-19,8.25,9.04,8.19,8.52,1601500,8.52 +NASDAQ,SEED,2007-11-27,5.66,5.78,5.35,5.51,389900,5.51 +NASDAQ,SEED,2007-07-13,9.34,9.95,9.20,9.67,219900,9.67 +NASDAQ,SEED,2007-06-18,8.12,8.26,8.00,8.02,64900,8.02 +NASDAQ,SEED,2007-05-04,9.00,9.00,8.76,8.80,28900,8.80 +NASDAQ,SEED,2005-12-29,12.50,12.56,12.30,12.30,45300,12.30 +NASDAQ,SEED,2005-06-27,7.80,7.85,7.80,7.80,2300,7.80 +NASDAQ,SEED,2004-11-04,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,SCON,2010-01-14,3.72,3.84,3.72,3.75,113300,3.75 +NASDAQ,SCON,2009-12-22,2.17,2.31,2.12,2.30,29700,2.30 +NASDAQ,SCON,2009-09-30,3.05,3.05,2.94,2.99,20300,2.99 +NASDAQ,SCON,2009-08-24,3.16,3.20,3.04,3.12,44700,3.12 +NASDAQ,SCON,2009-06-01,3.73,3.76,3.40,3.41,105000,3.41 +NASDAQ,SCON,2008-10-21,1.02,1.68,0.99,1.64,299700,1.64 +NASDAQ,SCON,2008-07-15,1.60,1.60,1.56,1.60,36300,1.60 +NASDAQ,SCON,2008-04-16,3.88,3.96,3.83,3.95,64200,3.95 +NASDAQ,SCON,2007-10-29,11.10,11.65,11.10,11.10,932300,11.10 +NASDAQ,SCON,2006-11-09,2.44,2.52,2.32,2.50,125300,2.50 +NASDAQ,SCON,2006-05-31,3.00,3.00,2.90,2.91,34500,2.91 +NASDAQ,SCON,2006-05-01,4.32,4.45,4.00,4.15,93100,4.15 +NASDAQ,SCON,2006-04-12,3.61,3.80,3.50,3.67,44800,3.67 +NASDAQ,SCON,2006-03-07,0.40,0.41,0.39,0.40,170100,4.00 +NASDAQ,SCON,2005-07-22,0.73,0.75,0.73,0.74,16800,7.40 +NASDAQ,SCON,2005-06-13,0.71,0.75,0.70,0.71,62600,7.10 +NASDAQ,SCON,2005-06-07,0.81,0.82,0.75,0.75,52200,7.50 +NASDAQ,SCON,2005-04-11,0.56,0.57,0.51,0.51,86500,5.10 +NASDAQ,SCON,2004-07-19,1.04,1.10,1.01,1.07,172700,10.70 +NASDAQ,SCON,2004-05-05,1.44,1.45,1.37,1.37,51900,13.70 +NASDAQ,SCON,2004-04-23,1.74,1.80,1.72,1.77,85000,17.70 +NASDAQ,SCON,2004-04-02,2.40,2.41,2.20,2.26,118000,22.60 +NASDAQ,SCON,2003-01-07,1.09,1.20,1.05,1.19,16500,11.90 +NASDAQ,SCON,2002-08-30,1.28,1.39,1.26,1.28,6100,12.80 +NASDAQ,SCON,2002-07-10,1.84,1.84,1.65,1.65,2800,16.50 +NASDAQ,SCON,2001-03-23,5.31,5.44,5.00,5.19,16500,51.88 +NASDAQ,SCON,1999-10-13,3.13,3.13,2.87,3.00,300,30.00 +NASDAQ,SCON,1999-03-26,3.94,4.00,3.88,4.00,600,40.00 +NASDAQ,SCON,1998-12-14,3.94,4.37,3.81,3.88,2800,38.75 +NASDAQ,SCON,1998-09-18,5.56,5.75,5.44,5.50,8000,55.00 +NASDAQ,SCON,1998-03-10,2.75,3.00,2.75,3.00,1200,30.00 +NASDAQ,SCON,1998-02-18,3.25,3.50,3.13,3.31,3000,33.13 +NASDAQ,SCON,1998-02-10,3.13,3.25,3.06,3.06,1000,30.62 +NASDAQ,SCON,1997-11-12,3.00,3.25,2.87,2.87,2900,28.75 +NASDAQ,SCON,1997-05-20,3.38,3.44,3.13,3.25,1300,32.50 +NASDAQ,SCON,1997-01-29,4.00,4.19,4.00,4.00,1100,40.00 +NASDAQ,SCON,1996-08-22,7.37,7.50,7.00,7.06,3100,70.63 +NASDAQ,SCON,1996-08-15,7.50,7.63,7.37,7.63,1300,76.25 +NASDAQ,SCON,1996-07-26,7.50,7.50,7.25,7.50,3000,75.00 +NASDAQ,SCON,1995-08-11,6.13,6.13,5.63,5.87,5200,58.75 +NASDAQ,SCON,1995-03-29,5.87,6.47,5.66,6.00,500,60.00 +NASDAQ,SCON,1994-08-22,6.88,7.00,6.75,7.00,600,70.00 +NASDAQ,SCON,1994-08-11,6.62,7.00,6.38,6.50,4100,65.00 +NASDAQ,SCON,1994-06-16,6.75,6.75,6.50,6.50,200,65.00 +NASDAQ,SCON,1993-11-19,7.00,7.00,7.00,7.00,000,70.00 +NASDAQ,SONS,2009-12-15,2.12,2.14,2.04,2.04,2232600,2.04 +NASDAQ,SONS,2009-11-13,2.08,2.10,1.99,2.01,3072700,2.01 +NASDAQ,SONS,2009-04-03,1.86,1.86,1.71,1.73,1231300,1.73 +NASDAQ,SONS,2008-10-31,2.20,2.33,2.14,2.21,2651200,2.21 +NASDAQ,SONS,2008-06-05,4.20,4.50,4.20,4.50,4139700,4.50 +NASDAQ,SONS,2008-05-14,4.38,4.52,4.38,4.46,3795900,4.46 +NASDAQ,SONS,2008-05-06,3.99,4.21,3.96,4.21,2437400,4.21 +NASDAQ,SONS,2006-05-08,5.12,5.16,5.00,5.06,6234800,5.06 +NASDAQ,SONS,2006-03-28,4.92,4.97,4.86,4.88,3392300,4.88 +NASDAQ,SONS,2005-09-07,4.68,4.77,4.66,4.73,2799100,4.73 +NASDAQ,SONS,2005-07-27,4.87,4.89,4.76,4.80,1913300,4.80 +NASDAQ,SONS,2005-05-20,3.62,3.79,3.59,3.72,3017500,3.72 +NASDAQ,SONS,2004-09-29,5.36,5.51,5.33,5.46,2997800,5.46 +NASDAQ,SONS,2003-12-04,8.94,8.94,8.40,8.60,5034500,8.60 +NASDAQ,SONS,2002-11-26,1.24,1.41,1.23,1.33,20231000,1.33 +NASDAQ,SONS,2002-09-25,0.26,0.30,0.24,0.26,26024600,0.26 +NASDAQ,SONS,2002-09-19,0.47,0.50,0.40,0.41,6139200,0.41 +NASDAQ,SONS,2001-09-04,14.59,15.20,14.19,14.45,2652500,14.45 +NASDAQ,SONS,2001-03-29,22.75,22.94,18.87,19.80,6818800,19.80 +NASDAQ,SONS,2001-01-30,40.19,44.19,39.63,42.98,7380200,42.98 +NASDAQ,STKL,2009-08-26,3.72,3.80,3.49,3.80,424100,3.80 +NASDAQ,STKL,2009-07-16,2.25,2.27,2.20,2.26,128500,2.26 +NASDAQ,STKL,2008-11-12,2.87,2.87,2.53,2.58,295600,2.58 +NASDAQ,STKL,2008-10-31,4.14,4.22,3.92,4.11,186200,4.11 +NASDAQ,STKL,2008-07-29,5.06,5.32,4.97,5.07,551700,5.07 +NASDAQ,STKL,2008-03-17,4.80,4.86,4.64,4.67,277100,4.67 +NASDAQ,STKL,2008-01-23,8.78,9.08,8.47,8.95,1394000,8.95 +NASDAQ,STKL,2008-01-11,11.90,12.10,11.69,11.93,407400,11.93 +NASDAQ,STKL,2007-11-07,13.17,14.05,13.17,13.65,863500,13.65 +NASDAQ,STKL,2007-07-06,11.27,11.55,11.16,11.44,319300,11.44 +NASDAQ,STKL,2007-06-22,10.99,11.33,10.91,11.14,408700,11.14 +NASDAQ,STKL,2007-05-16,11.62,11.71,11.10,11.13,693800,11.13 +NASDAQ,STKL,2007-03-14,10.77,10.94,10.45,10.85,666200,10.85 +NASDAQ,STKL,2007-02-26,11.68,11.89,11.19,11.20,1340500,11.20 +NASDAQ,STKL,2007-02-20,10.83,10.98,10.72,10.97,335400,10.97 +NASDAQ,STKL,2007-02-05,11.00,11.40,11.00,11.33,1196800,11.33 +NASDAQ,STKL,2006-02-08,7.05,7.19,6.91,7.02,281100,7.02 +NASDAQ,STKL,2005-11-22,5.18,5.32,5.15,5.31,428100,5.31 +NASDAQ,STKL,2005-11-15,4.80,4.90,4.74,4.87,250400,4.87 +NASDAQ,STKL,2005-09-23,5.09,5.16,5.02,5.05,104600,5.05 +NASDAQ,STKL,2005-06-30,5.65,5.75,5.65,5.68,228400,5.68 +NASDAQ,STKL,2004-04-15,8.60,9.10,7.95,9.00,622500,9.00 +NASDAQ,STKL,2003-12-18,8.13,8.54,7.93,8.50,660900,8.50 +NASDAQ,STKL,2003-12-15,7.88,8.15,7.75,8.02,547500,8.02 +NASDAQ,STKL,2003-10-02,9.44,10.03,9.44,9.99,309600,9.99 +NASDAQ,STKL,2003-05-16,4.85,4.97,4.82,4.93,47800,4.93 +NASDAQ,STKL,2003-05-13,5.12,5.25,5.02,5.23,151300,5.23 +NASDAQ,STKL,2003-03-28,3.90,4.04,3.85,4.03,300200,4.03 +NASDAQ,STKL,2003-02-12,3.11,3.17,3.10,3.10,38200,3.10 +NASDAQ,STKL,2002-11-15,2.75,2.80,2.73,2.74,81600,2.74 +NASDAQ,STKL,2002-11-05,2.97,3.15,2.97,3.07,34900,3.07 +NASDAQ,STKL,2002-08-23,2.61,2.81,2.58,2.77,14600,2.77 +NASDAQ,STKL,2001-12-14,2.09,2.12,2.09,2.12,45800,2.12 +NASDAQ,STKL,2001-01-12,1.62,1.62,1.50,1.59,41900,1.59 +NASDAQ,STKL,2000-08-31,1.20,1.44,1.16,1.38,91000,1.38 +NASDAQ,STKL,2000-03-28,1.63,1.63,1.50,1.56,84300,1.56 +NASDAQ,STKL,1999-09-28,1.06,1.06,1.03,1.03,3500,1.03 +NASDAQ,STKL,1999-05-19,1.00,1.00,0.94,0.94,9700,0.94 +NASDAQ,STKL,1999-05-05,1.03,1.03,1.00,1.00,8700,1.00 +NASDAQ,STKL,1999-04-06,1.00,1.09,0.94,1.09,37600,1.09 +NASDAQ,STKL,1998-03-31,1.63,1.72,1.63,1.69,33400,1.69 +NASDAQ,STKL,1998-03-16,1.44,1.56,1.44,1.56,31000,1.56 +NASDAQ,STKL,1997-04-16,1.00,1.06,1.00,1.06,9000,1.06 +NASDAQ,STKL,1996-10-30,1.81,1.94,1.81,1.94,171800,1.94 +NASDAQ,STKL,1996-08-21,2.31,2.31,2.12,2.12,117600,2.12 +NASDAQ,STKL,1996-05-10,2.00,2.00,1.88,1.94,197800,1.94 +NASDAQ,STKL,1994-03-22,0.31,0.38,0.25,0.34,229800,0.34 +NASDAQ,STKL,1993-11-23,0.75,0.84,0.75,0.75,22000,0.75 +NASDAQ,STKL,1993-11-15,0.81,0.88,0.81,0.88,7400,0.88 +NASDAQ,STKL,1993-11-04,0.75,0.75,0.69,0.75,38500,0.75 +NASDAQ,STKL,1992-12-01,1.19,1.19,1.19,1.19,1000,1.19 +NASDAQ,STKL,1992-01-03,1.37,1.37,1.25,1.25,2000,1.25 +NASDAQ,STKL,1990-07-09,0.75,0.75,0.75,0.75,14100,0.75 +NASDAQ,STKL,1990-06-22,0.88,0.88,0.75,0.75,28800,0.75 +NASDAQ,SBBX,2009-12-31,3.36,3.45,3.35,3.36,1400,3.36 +NASDAQ,SBBX,2009-10-12,4.00,4.00,4.00,4.00,200,4.00 +NASDAQ,SBBX,2009-05-27,4.05,4.25,4.05,4.25,2700,4.25 +NASDAQ,SBBX,2009-05-06,4.10,4.10,4.10,4.10,4100,4.10 +NASDAQ,SBBX,2009-03-26,4.10,4.10,4.10,4.10,1000,4.10 +NASDAQ,SBBX,2008-01-09,10.16,10.51,10.16,10.51,2400,9.58 +NASDAQ,SBBX,2006-11-20,15.03,15.03,14.43,14.43,2400,12.89 +NASDAQ,SBBX,2006-09-14,14.39,14.39,14.36,14.36,500,12.77 +NASDAQ,SBBX,2006-03-01,14.60,14.60,14.60,14.60,500,12.86 +NASDAQ,SBBX,2006-02-08,14.75,14.75,14.75,14.75,2200,12.99 +NASDAQ,SBBX,2006-01-11,15.00,15.00,15.00,15.00,000,13.15 +NASDAQ,SBBX,2005-11-07,15.10,15.20,15.10,15.20,400,13.33 +NASDAQ,SBBX,2005-09-02,14.20,14.20,14.20,14.20,000,11.86 +NASDAQ,SBBX,2005-04-12,14.65,14.65,14.57,14.57,8400,12.05 +NASDAQ,SBBX,2005-03-17,14.85,14.85,14.85,14.85,600,12.28 +NASDAQ,SBBX,2005-03-02,15.52,15.52,15.44,15.45,11700,12.77 +NASDAQ,SBBX,2004-10-27,13.90,13.90,13.90,13.90,000,11.38 +NASDAQ,SBBX,2004-10-04,15.25,15.25,15.25,15.25,000,12.49 +NASDAQ,SBBX,2004-07-15,16.90,16.90,16.90,16.90,000,13.78 +NASDAQ,SBBX,2004-02-02,17.20,17.20,17.20,17.20,000,13.97 +NASDAQ,SBBX,2004-01-15,16.40,16.40,16.40,16.40,000,13.27 +NASDAQ,SBBX,2004-01-12,16.48,16.48,16.48,16.48,000,13.33 +NASDAQ,SBBX,2003-01-21,10.40,10.40,10.40,10.40,000,7.87 +NASDAQ,SBBX,2001-06-08,10.50,10.50,10.50,10.50,000,7.67 +NASDAQ,SBBX,2001-02-09,10.50,10.50,10.50,10.50,000,7.62 +NASDAQ,SBBX,2000-09-01,8.50,8.50,8.50,8.50,1500,6.08 +NASDAQ,SBBX,2000-07-21,8.13,8.13,8.13,8.13,000,5.81 +NASDAQ,SBBX,2000-03-23,7.88,8.00,7.88,8.00,1500,5.37 +NASDAQ,SBBX,1999-11-29,9.88,9.88,9.88,9.88,000,6.61 +NASDAQ,SBBX,1999-11-22,10.00,10.00,10.00,10.00,000,6.69 +NASDAQ,SBBX,1999-11-12,9.75,9.75,9.75,9.75,000,6.52 +NASDAQ,SBBX,1999-09-14,10.00,10.00,10.00,10.00,000,6.67 +NASDAQ,SBBX,1999-05-17,11.00,11.00,11.00,11.00,200,7.32 +NASDAQ,SBBX,1999-03-31,12.00,12.00,12.00,12.00,000,7.98 +NASDAQ,SBBX,1999-01-20,10.50,10.50,10.50,10.50,200,6.97 +NASDAQ,SBBX,1999-01-14,10.13,10.13,10.13,10.13,600,6.72 +NASDAQ,SBBX,1998-10-13,9.88,9.88,9.88,9.88,1000,6.54 +NASDAQ,SINO,2009-12-22,3.43,3.50,3.43,3.49,2400,3.49 +NASDAQ,SINO,2009-11-11,3.57,3.64,3.57,3.58,4800,3.58 +NASDAQ,SINO,2009-04-27,2.40,2.60,2.40,2.44,12900,2.44 +NASDAQ,SINO,2009-02-18,2.23,2.56,2.23,2.56,1300,2.56 +NASDAQ,SINO,2008-12-19,3.83,3.83,3.10,3.48,21400,3.48 +NASDAQ,SINO,2008-09-16,4.32,4.88,3.65,4.76,34400,4.76 +NASDAQ,SINO,2008-09-09,5.10,5.14,4.67,5.00,45500,5.00 +NASDAQ,SUBK,2009-12-18,28.54,28.73,27.81,28.49,70700,28.49 +NASDAQ,SUBK,2009-09-23,30.22,30.80,30.22,30.23,14900,30.00 +NASDAQ,SUBK,2008-10-31,32.14,35.04,31.52,32.45,81700,31.16 +NASDAQ,SUBK,2008-02-21,30.33,30.45,29.57,29.69,93300,27.96 +NASDAQ,SUBK,2007-12-26,33.00,34.00,32.71,33.60,35200,31.64 +NASDAQ,SUBK,2007-12-04,30.81,31.24,30.80,30.98,26900,28.97 +NASDAQ,SUBK,2007-08-14,27.80,28.76,27.69,27.96,32100,25.96 +NASDAQ,SUBK,2007-08-10,30.71,32.18,29.29,31.34,44600,29.10 +NASDAQ,SUBK,2007-04-17,33.49,33.49,33.18,33.22,13100,30.63 +NASDAQ,SUBK,2006-11-02,34.03,34.42,33.49,34.14,13900,31.08 +NASDAQ,SUBK,2006-10-17,33.89,34.75,33.55,34.27,13000,31.20 +NASDAQ,SUBK,2006-08-22,33.36,33.56,32.89,33.49,9900,30.28 +NASDAQ,SUBK,2006-02-21,34.42,34.42,33.58,34.05,4100,30.36 +NASDAQ,SUBK,2005-11-03,33.27,33.92,33.23,33.32,10600,29.54 +NASDAQ,SUBK,2005-09-23,29.47,30.50,29.16,30.50,5600,27.04 +NASDAQ,SUBK,2005-05-11,27.59,27.59,27.00,27.09,2100,23.71 +NASDAQ,SUBK,2005-04-22,29.43,29.43,28.16,28.58,9900,25.01 +NASDAQ,SUBK,2005-03-31,34.70,34.70,32.42,33.03,20400,28.91 +NASDAQ,SUBK,2004-09-20,30.96,31.31,30.26,30.33,3700,26.25 +NASDAQ,SUBK,2004-08-23,31.01,32.00,31.01,31.40,4300,27.01 +NASDAQ,SUBK,2004-04-05,35.82,35.99,35.11,35.99,3900,30.77 +NASDAQ,SUBK,2004-01-07,35.58,35.74,35.37,35.74,2500,30.39 +NASDAQ,SUBK,2003-12-23,33.65,33.91,33.58,33.85,5000,28.78 +NASDAQ,SUBK,2003-09-09,36.02,36.58,35.10,35.51,6800,29.85 +NASDAQ,SUBK,2003-08-18,32.38,33.00,31.91,32.36,14600,27.21 +NASDAQ,SUBK,2003-08-08,32.05,32.35,31.70,31.81,5100,26.74 +NASDAQ,SUBK,2002-08-22,32.25,33.75,32.25,33.74,1700,27.73 +NASDAQ,SUBK,2001-09-27,43.00,43.45,42.25,43.45,16400,17.56 +NASDAQ,SUBK,2001-02-16,32.69,32.69,32.69,32.69,800,13.03 +NASDAQ,SUBK,2000-12-26,29.62,30.00,29.50,29.62,8600,11.80 +NASDAQ,SUBK,2000-11-20,29.37,29.37,29.37,29.37,4600,11.62 +NASDAQ,SUBK,2000-02-10,27.50,27.50,27.44,27.50,7800,10.61 +NASDAQ,SUBK,1999-04-07,26.50,26.81,26.00,26.75,10400,10.08 +NASDAQ,SUBK,1998-11-23,28.50,29.25,28.50,28.50,15600,10.59 +NASDAQ,SUBK,1998-04-22,32.50,32.50,32.00,32.00,14600,11.75 +NASDAQ,SUBK,1997-09-02,27.87,29.25,27.87,29.25,600,10.56 +NASDAQ,SUBK,1997-08-20,27.75,27.75,27.75,27.75,2600,10.02 +NASDAQ,SUBK,1997-08-06,29.00,30.00,27.75,27.75,2800,10.02 +NASDAQ,SUBK,1997-05-12,49.00,49.00,48.75,48.75,3600,8.74 +NASDAQ,SUBK,1997-01-29,40.75,41.25,40.75,40.75,14800,7.25 +NASDAQ,SUBK,1997-01-27,41.00,41.25,40.75,40.75,58800,7.25 +NASDAQ,SUBK,1996-12-05,37.75,38.38,37.75,38.38,4000,6.77 +NASDAQ,SUBK,1996-04-08,30.75,31.25,30.75,31.25,36800,5.41 +NASDAQ,SUBK,1996-03-06,31.50,31.50,30.25,30.25,16400,5.19 +NASDAQ,SUBK,1995-02-22,27.75,29.00,27.75,28.25,7600,4.71 +NASDAQ,SUBK,1993-10-29,25.00,25.00,25.00,25.00,000,4.02 +NASDAQ,SUBK,1993-07-12,22.00,22.00,22.00,22.00,000,3.51 +NASDAQ,SUBK,1992-09-17,15.00,15.00,15.00,15.00,000,2.33 +NASDAQ,SUBK,1992-03-31,12.00,12.00,12.00,12.00,000,1.83 +NASDAQ,SHFL,2009-10-13,9.50,9.74,9.35,9.53,247200,9.53 +NASDAQ,SHFL,2009-08-25,7.78,7.85,7.59,7.77,218800,7.77 +NASDAQ,SHFL,2009-07-07,6.60,6.63,6.24,6.27,343600,6.27 +NASDAQ,SHFL,2008-02-15,8.88,8.94,8.70,8.87,219800,8.87 +NASDAQ,SHFL,2008-01-15,8.46,8.49,8.08,8.33,768200,8.33 +NASDAQ,SHFL,2004-12-07,47.29,47.29,46.40,46.65,1437300,31.10 +NASDAQ,SHFL,2004-02-06,34.05,34.55,33.66,34.54,212800,15.35 +NASDAQ,SHFL,2003-07-23,28.40,29.54,28.14,29.19,649400,12.97 +NASDAQ,SHFL,2003-01-10,18.55,19.24,18.38,18.73,265000,8.32 +NASDAQ,SHFL,2002-11-25,20.90,21.40,20.50,20.85,622800,9.27 +NASDAQ,SHFL,2002-04-02,19.60,20.20,19.55,20.00,623200,8.89 +NASDAQ,SHFL,2002-02-05,17.54,17.85,17.43,17.62,389900,7.83 +NASDAQ,SHFL,2002-02-04,17.95,18.10,17.55,17.80,566800,7.91 +NASDAQ,SHFL,2001-12-04,17.78,17.78,17.36,17.44,291400,7.75 +NASDAQ,SHFL,2001-08-07,15.92,17.30,15.88,17.03,386100,7.57 +NASDAQ,SHFL,2001-05-03,28.93,29.15,26.67,27.93,429600,8.28 +NASDAQ,SHFL,2001-04-26,28.06,28.13,26.51,27.15,411400,8.04 +NASDAQ,SHFL,2000-12-06,13.75,14.38,13.56,14.06,111000,4.17 +NASDAQ,SHFL,1999-12-31,8.59,8.75,8.38,8.50,18700,1.68 +NASDAQ,SHFL,1999-08-24,8.69,9.00,8.62,8.75,105300,1.73 +NASDAQ,SHFL,1999-05-13,7.44,7.44,7.00,7.31,94700,1.44 +NASDAQ,SHFL,1999-05-10,7.56,7.87,7.50,7.75,84500,1.53 +NASDAQ,SHFL,1998-12-22,7.25,7.25,7.00,7.25,104800,1.43 +NASDAQ,SHFL,1998-11-13,7.62,8.00,7.62,8.00,111900,1.58 +NASDAQ,SHFL,1998-10-20,8.13,8.38,7.69,8.00,38000,1.58 +NASDAQ,SHFL,1998-06-10,9.13,9.37,9.00,9.25,177700,1.83 +NASDAQ,SHFL,1998-05-27,9.13,9.37,8.56,8.75,226300,1.73 +NASDAQ,SHFL,1997-12-29,6.62,6.88,6.50,6.62,178700,1.31 +NASDAQ,SHFL,1997-10-10,9.31,9.62,9.13,9.50,430800,1.88 +NASDAQ,SHFL,1997-07-31,9.62,9.62,9.00,9.00,80500,1.78 +NASDAQ,SHFL,1997-06-11,9.62,9.75,9.62,9.75,65300,1.93 +NASDAQ,SHFL,1997-05-22,8.88,9.00,8.62,8.88,46600,1.75 +NASDAQ,SHFL,1996-08-30,11.25,11.25,10.63,10.63,95200,2.10 +NASDAQ,SHFL,1996-05-13,14.12,14.12,13.87,13.94,161500,2.75 +NASDAQ,SHFL,1996-05-10,14.00,14.25,13.87,14.12,296200,2.79 +NASDAQ,SHFL,1996-05-09,14.38,14.50,14.00,14.12,343200,2.79 +NASDAQ,SHFL,1995-11-02,12.75,12.88,12.50,12.88,131100,2.54 +NASDAQ,STEI,2010-01-08,5.12,5.20,5.06,5.15,434300,5.12 +NASDAQ,STEI,2009-11-24,4.96,4.96,4.72,4.80,269600,4.77 +NASDAQ,STEI,2009-11-18,4.90,4.92,4.76,4.89,175900,4.86 +NASDAQ,STEI,2009-06-03,4.74,4.85,4.47,4.81,295500,4.73 +NASDAQ,STEI,2009-04-01,3.22,3.22,3.01,3.11,427600,3.03 +NASDAQ,STEI,2008-10-03,7.71,7.88,7.55,7.56,901100,7.29 +NASDAQ,STEI,2008-06-24,7.66,7.78,7.52,7.52,622400,7.22 +NASDAQ,STEI,2008-06-13,7.12,7.33,7.05,7.28,859600,6.99 +NASDAQ,STEI,2007-06-15,8.35,8.35,8.16,8.30,1257000,7.87 +NASDAQ,STEI,2007-03-07,7.91,8.10,7.82,8.02,609500,7.58 +NASDAQ,STEI,2007-02-16,7.30,7.36,7.21,7.29,500000,6.89 +NASDAQ,STEI,2006-06-08,5.80,5.91,5.62,5.87,374300,5.48 +NASDAQ,STEI,2006-01-09,5.58,5.64,5.51,5.51,612600,5.09 +NASDAQ,STEI,2005-12-20,5.11,5.32,5.10,5.28,369100,4.88 +NASDAQ,STEI,2005-02-11,6.29,6.55,6.20,6.45,1380900,5.89 +NASDAQ,STEI,2004-07-30,6.95,7.05,6.85,6.96,175900,6.36 +NASDAQ,STEI,2004-06-18,7.40,7.89,7.30,7.80,856600,7.13 +NASDAQ,STEI,2004-06-14,7.31,7.56,7.30,7.31,402600,6.68 +NASDAQ,STEI,2004-05-03,7.32,7.50,7.21,7.47,435000,6.83 +NASDAQ,STEI,2004-02-25,6.02,6.15,5.92,6.15,237000,5.62 +NASDAQ,STEI,2003-12-30,5.75,5.86,5.73,5.81,317900,5.31 +NASDAQ,STEI,2003-10-02,3.92,3.98,3.85,3.89,636500,3.56 +NASDAQ,STEI,2003-06-26,4.07,4.25,4.04,4.23,403200,3.87 +NASDAQ,STEI,2002-08-01,5.30,5.40,5.30,5.34,44500,4.88 +NASDAQ,STEI,2001-09-06,7.60,7.64,7.29,7.48,255600,6.84 +NASDAQ,STEI,2001-04-10,4.51,4.74,4.51,4.63,343700,4.23 +NASDAQ,STEI,2001-01-09,2.06,2.28,2.06,2.25,682000,2.06 +NASDAQ,STEI,2000-03-24,4.88,5.00,4.69,4.69,790800,4.24 +NASDAQ,STEI,1999-12-23,4.87,4.98,4.85,4.92,652200,4.43 +NASDAQ,STEI,1999-08-19,6.14,6.32,6.01,6.23,3078300,5.59 +NASDAQ,STEI,1999-06-17,14.98,16.28,14.86,15.91,2014300,14.25 +NASDAQ,STEI,1998-09-23,21.47,21.97,21.35,21.53,498600,19.22 +NASDAQ,STEI,1998-06-18,25.53,25.65,24.42,25.03,536400,22.33 +NASDAQ,STEI,1997-07-28,45.06,45.31,44.07,44.20,721400,19.68 +NASDAQ,STEI,1997-07-10,40.87,41.12,40.50,40.63,521200,18.09 +NASDAQ,STEI,1997-05-19,36.42,36.92,35.93,36.55,232400,16.26 +NASDAQ,STEI,1997-04-14,31.75,32.49,31.75,32.36,330200,14.40 +NASDAQ,STEI,1997-03-25,35.91,36.90,35.42,36.47,849000,16.22 +NASDAQ,STEI,1996-07-03,31.43,31.43,30.45,30.45,171200,13.52 +NASDAQ,STEI,1996-05-31,46.90,46.90,46.41,46.41,292200,13.74 +NASDAQ,STEI,1996-05-08,47.14,47.14,45.67,45.67,411600,13.52 +NASDAQ,STEI,1995-09-26,34.81,36.65,34.32,35.06,1045800,10.36 +NASDAQ,STEI,1995-04-21,26.96,26.96,26.22,26.96,33000,7.96 +NASDAQ,STEI,1994-08-11,22.52,23.01,22.52,23.01,169200,6.79 +NASDAQ,STEI,1993-10-22,39.61,40.34,39.61,39.61,64800,7.78 +NASDAQ,STEI,1993-08-09,34.46,34.71,33.73,34.22,91400,6.72 +NASDAQ,STEI,1993-05-10,29.81,29.81,29.08,29.32,4000,5.76 +NASDAQ,STEI,1992-12-11,24.67,24.67,24.42,24.67,18900,4.84 +NASDAQ,STEI,1992-06-04,19.28,19.28,17.58,17.58,173700,3.45 +NASDAQ,STEI,1992-03-10,21.24,21.24,20.75,20.99,136800,4.12 +NASDAQ,STEI,1992-02-14,19.28,20.02,19.28,20.02,11200,3.93 +NASDAQ,STEI,1991-11-05,18.31,18.80,18.31,18.55,492800,3.64 +NASDAQ,STON,2010-02-05,18.50,18.79,18.20,18.75,76200,18.75 +NASDAQ,STON,2009-08-13,15.39,15.69,15.27,15.62,38200,14.72 +NASDAQ,STON,2009-07-10,14.50,14.85,14.50,14.64,26900,13.33 +NASDAQ,STON,2009-02-26,11.07,11.57,10.50,11.24,95100,9.86 +NASDAQ,STON,2008-11-03,13.54,13.54,12.30,12.70,54700,10.73 +NASDAQ,STON,2008-10-22,14.80,14.80,13.74,14.02,35300,11.38 +NASDAQ,STON,2006-05-22,20.40,20.44,20.02,20.20,12000,13.30 +NASDAQ,STON,2005-08-19,23.30,23.30,23.00,23.24,15000,13.99 +NASDAQ,STON,2004-09-22,21.11,21.50,20.75,21.11,99300,11.91 +NASDAQ,STRA,2009-03-03,169.93,172.93,164.24,164.32,437400,162.87 +NASDAQ,STRA,2009-02-04,223.40,225.61,218.10,220.54,132400,218.01 +NASDAQ,STRA,2009-01-21,218.30,225.29,218.00,224.31,275000,221.74 +NASDAQ,STRA,2008-12-17,207.20,211.37,205.20,209.70,188800,207.29 +NASDAQ,STRA,2008-09-02,208.33,214.20,208.33,213.05,156300,210.12 +NASDAQ,STRA,2008-03-14,156.13,157.17,149.32,156.00,417900,153.29 +NASDAQ,STRA,2007-10-29,184.07,184.07,178.90,180.20,95800,174.25 +NASDAQ,STRA,2007-10-18,176.01,178.19,173.59,177.41,79000,171.55 +NASDAQ,STRA,2007-08-28,156.79,159.52,154.87,154.88,156200,149.76 +NASDAQ,STRA,2007-08-17,158.68,158.68,152.71,156.96,232600,151.48 +NASDAQ,STRA,2007-08-14,155.64,157.00,154.10,154.58,121400,149.18 +NASDAQ,STRA,2007-07-23,137.85,139.83,136.58,136.60,100900,131.83 +NASDAQ,STRA,2007-04-09,125.17,125.50,124.01,124.61,71100,119.95 +NASDAQ,STRA,2007-02-23,122.81,122.94,122.16,122.85,88000,117.96 +NASDAQ,STRA,2006-09-21,110.56,110.80,108.35,109.97,60500,105.31 +NASDAQ,STRA,2006-06-16,99.86,100.82,97.71,99.78,206600,95.32 +NASDAQ,STRA,2005-11-25,98.68,99.64,98.45,98.82,21400,93.93 +NASDAQ,STRA,2005-11-21,97.93,100.77,95.91,100.47,114200,95.26 +NASDAQ,STRA,2004-10-07,112.74,113.98,110.25,111.57,307800,105.15 +NASDAQ,STRA,2004-10-05,115.15,117.02,114.88,115.86,103700,109.19 +NASDAQ,STRA,2004-09-13,112.44,112.44,110.55,111.13,150600,104.74 +NASDAQ,STRA,2003-10-28,96.40,96.48,95.50,96.16,27900,90.47 +NASDAQ,STRA,2003-10-08,97.16,98.08,94.38,94.38,89200,88.80 +NASDAQ,STRA,2002-08-13,53.99,54.09,53.01,53.33,17600,49.93 +NASDAQ,STRA,2002-05-07,57.45,58.70,57.26,58.70,48900,54.90 +NASDAQ,STRA,2002-05-06,58.09,58.20,57.20,58.00,19100,54.24 +NASDAQ,STRA,2002-03-25,48.75,49.81,48.70,48.90,45800,45.67 +NASDAQ,STRA,2001-12-07,49.49,51.95,49.01,50.67,61800,47.26 +NASDAQ,STRA,2001-04-04,33.38,33.62,32.06,32.38,23000,30.05 +NASDAQ,STRA,2001-04-02,35.55,35.55,33.38,33.44,79900,31.03 +NASDAQ,STRA,1999-08-09,25.03,25.91,25.03,25.53,18800,23.29 +NASDAQ,STRA,1999-05-28,28.35,29.35,28.35,28.97,102800,26.38 +NASDAQ,STRA,1999-02-11,33.90,35.02,33.53,34.89,62800,31.73 +NASDAQ,STRA,1998-11-30,37.70,37.82,36.70,36.89,18600,33.50 +NASDAQ,STRA,1997-09-30,45.33,45.33,43.85,44.83,20200,26.96 +NASDAQ,STRA,1997-08-22,35.47,35.72,34.73,35.72,3600,21.48 +NASDAQ,STRA,1997-07-16,37.01,37.69,36.46,36.71,32000,22.07 +NASDAQ,STLD,2009-10-06,15.38,15.57,14.82,15.01,10151500,14.95 +NASDAQ,STLD,2009-06-12,16.32,16.68,15.65,16.16,13228600,15.94 +NASDAQ,STLD,2009-03-11,8.99,9.15,8.25,8.55,6644000,8.35 +NASDAQ,STLD,2008-04-29,35.65,36.18,34.46,34.60,2943800,33.22 +NASDAQ,STLD,2007-06-18,43.21,43.65,42.80,43.04,2619200,20.44 +NASDAQ,STLD,2007-03-19,39.43,40.34,39.24,40.12,3667600,18.98 +NASDAQ,STLD,2007-01-16,33.22,33.50,32.74,32.91,2223600,15.57 +NASDAQ,STLD,2006-12-20,32.64,33.00,32.16,32.37,2162200,15.25 +NASDAQ,STLD,2006-12-08,35.09,35.32,34.48,35.14,4766200,16.55 +NASDAQ,STLD,2006-06-14,49.52,51.11,49.42,50.91,5812400,11.88 +NASDAQ,STLD,2005-11-22,33.00,33.26,32.50,32.92,3314800,7.63 +NASDAQ,STLD,2005-08-25,29.55,31.12,29.55,30.74,4999600,7.10 +NASDAQ,STLD,2005-06-14,27.41,27.78,27.41,27.71,2886000,6.38 +NASDAQ,STLD,2005-03-29,35.89,36.10,33.51,33.75,13730000,7.77 +NASDAQ,STLD,2004-06-30,28.18,28.80,28.18,28.63,1435600,6.52 +NASDAQ,STLD,2003-12-10,20.44,20.57,20.10,20.30,1961200,4.63 +NASDAQ,STLD,2003-05-22,12.67,12.70,12.50,12.60,1053200,2.87 +NASDAQ,STLD,2003-03-20,11.32,11.98,11.04,11.87,838400,2.71 +NASDAQ,STLD,2003-02-11,12.00,12.19,11.75,11.76,650400,2.68 +NASDAQ,STLD,2002-06-21,17.09,17.15,16.63,16.78,2947200,3.82 +NASDAQ,STLD,2002-03-27,16.66,16.84,16.37,16.43,3598000,3.74 +NASDAQ,STLD,2001-05-31,13.26,14.00,13.26,13.82,339200,3.15 +NASDAQ,STLD,2001-04-18,12.00,12.31,11.60,11.60,174800,2.64 +NASDAQ,STLD,2001-01-02,11.23,11.23,10.56,10.62,606800,2.42 +NASDAQ,STLD,2000-11-08,10.44,10.88,10.12,10.12,322800,2.31 +NASDAQ,STLD,2000-07-27,10.75,10.75,10.38,10.56,348400,2.41 +NASDAQ,STLD,2000-03-31,11.69,11.81,11.44,11.56,733600,2.64 +NASDAQ,STLD,1999-12-01,14.00,14.00,13.62,14.00,576400,3.19 +NASDAQ,STLD,1999-10-12,15.69,15.69,15.12,15.44,1011600,3.52 +NASDAQ,STLD,1999-01-12,14.50,14.88,14.25,14.25,1057600,3.25 +NASDAQ,STLD,1998-12-30,11.88,12.00,10.62,11.00,825600,2.51 +NASDAQ,STLD,1998-10-28,13.38,13.62,13.00,13.62,312000,3.11 +NASDAQ,STLD,1997-08-26,24.50,24.88,24.38,24.62,772000,5.61 +NASDAQ,STLD,1997-07-21,25.75,26.31,25.75,26.25,230800,5.98 +NASDAQ,STLD,1997-06-20,22.38,22.75,22.12,22.75,207600,5.18 +NASDAQ,STLD,1997-04-07,17.50,17.75,17.12,17.75,163200,4.05 +NASDAQ,STLD,1997-01-23,22.75,23.25,21.25,21.62,603200,4.93 +NASDAQ,STX,2009-12-17,17.15,17.43,16.93,17.27,9060200,17.27 +NASDAQ,STX,2009-11-16,16.75,17.06,16.73,17.01,9744600,17.01 +NASDAQ,STX,2009-10-21,15.20,15.48,14.21,15.19,26622700,15.19 +NASDAQ,STX,2008-12-19,4.68,4.73,4.43,4.55,6138900,4.51 +NASDAQ,STX,2008-12-05,4.17,4.52,4.07,4.52,9300900,4.48 +NASDAQ,STX,2008-10-21,8.52,8.53,8.06,8.11,3159900,7.92 +NASDAQ,STX,2008-10-09,9.60,10.12,9.19,9.32,6770000,9.10 +NASDAQ,STX,2008-05-30,20.87,21.79,20.73,21.42,10170100,20.75 +NASDAQ,STX,2008-02-25,23.80,24.11,23.10,23.86,4754300,22.97 +NASDAQ,STX,2007-02-06,26.10,26.25,25.73,26.08,4629600,24.67 +NASDAQ,STX,2007-01-10,26.68,27.28,26.51,26.81,9854800,25.27 +NASDAQ,STX,2006-03-09,25.20,25.52,24.50,24.50,12248200,22.83 +NASDAQ,STX,2005-01-13,17.80,18.15,17.55,17.90,6700900,16.33 +NASDAQ,STX,2003-09-24,27.38,27.91,26.48,26.48,3289000,23.67 +NASDAQ,STX,2003-09-03,24.71,25.00,24.27,24.40,2943500,21.81 +NASDAQ,STX,2003-06-05,14.97,16.04,14.76,15.97,2316300,14.25 +NASDAQ,STX,2003-03-26,9.85,10.19,9.75,10.10,2908700,8.99 +NASDAQ,STX,2002-12-20,10.85,10.94,10.56,10.81,2930900,9.59 +NASDAQ,STX,2002-12-19,11.15,11.20,10.71,10.76,6450800,9.55 +NASDAQ,SNIC,2009-10-14,5.89,5.92,5.77,5.80,64600,5.80 +NASDAQ,SNIC,2009-01-29,1.51,1.58,1.45,1.45,167200,1.45 +NASDAQ,SNIC,2008-12-11,1.18,1.32,1.07,1.14,498000,1.14 +NASDAQ,SNIC,2008-02-01,9.03,9.26,8.61,9.20,197000,9.20 +NASDAQ,SNIC,2007-12-20,9.75,10.01,9.62,10.01,180300,10.01 +NASDAQ,SNIC,2007-03-15,13.95,14.04,13.93,14.03,121000,14.03 +NASDAQ,SNIC,2006-08-10,14.10,14.59,14.01,14.35,331200,14.35 +NASDAQ,SNIC,2006-08-02,13.91,14.21,13.87,14.05,110000,14.05 +NASDAQ,SNIC,2006-05-08,18.05,18.29,18.00,18.17,124900,18.17 +NASDAQ,SNIC,2006-03-07,17.75,17.90,17.25,17.42,284900,17.42 +NASDAQ,SNIC,2005-10-17,18.76,18.86,18.45,18.51,158000,18.51 +NASDAQ,SNIC,2005-01-14,18.15,18.29,17.91,18.06,163700,18.06 +NASDAQ,SNIC,2004-02-04,20.31,21.80,20.10,20.25,1560100,20.25 +NASDAQ,SNIC,2003-06-20,8.38,8.80,8.38,8.59,643000,8.59 +NASDAQ,SNIC,2003-05-22,7.22,7.39,7.08,7.13,407900,7.13 +NASDAQ,SNIC,2002-12-10,6.49,6.61,6.32,6.56,182400,6.56 +NASDAQ,SNIC,2002-10-03,7.15,7.62,7.13,7.28,393600,7.28 +NASDAQ,SNIC,2002-08-06,6.01,6.50,5.90,6.37,158200,6.37 +NASDAQ,SNIC,2002-05-31,7.85,8.25,7.72,8.15,700200,8.15 +NASDAQ,SNIC,2001-11-07,1.25,1.29,1.16,1.29,83900,1.29 +NASDAQ,SNIC,2001-08-23,1.40,1.50,1.40,1.43,187600,1.43 +NASDAQ,SNIC,2001-02-12,1.98,2.12,1.94,2.00,13300,2.00 +NASDAQ,SNIC,2000-11-22,2.14,2.22,2.00,2.00,60900,2.00 +NASDAQ,SNIC,2000-10-17,2.47,2.56,2.00,2.22,57800,2.22 +NASDAQ,SNIC,2000-08-04,2.62,2.88,2.56,2.75,36300,2.75 +NASDAQ,SNIC,2000-01-21,4.47,4.47,4.31,4.47,31200,4.47 +NASDAQ,SNIC,2000-01-19,4.63,4.63,4.31,4.37,47200,4.37 +NASDAQ,SNIC,2000-01-03,4.19,4.25,4.00,4.00,83800,4.00 +NASDAQ,SNIC,1999-12-27,4.59,4.69,4.00,4.19,78400,4.19 +NASDAQ,SNIC,1999-09-09,2.62,2.75,2.62,2.72,15000,2.72 +NASDAQ,SNIC,1999-09-02,2.94,3.00,2.75,2.94,41500,2.94 +NASDAQ,SNIC,1999-06-01,4.81,4.94,4.63,4.75,35800,4.75 +NASDAQ,SNIC,1999-04-21,5.72,5.75,5.50,5.62,66800,5.62 +NASDAQ,SNIC,1998-05-01,3.81,3.81,3.62,3.69,11600,3.69 +NASDAQ,SNIC,1998-02-24,3.13,3.25,3.00,3.00,70800,3.00 +NASDAQ,SNIC,1998-02-23,3.56,3.56,3.00,3.13,104500,3.13 +NASDAQ,SNIC,1997-12-22,5.62,6.00,5.50,5.62,12800,5.62 +NASDAQ,SNIC,1996-04-15,7.50,8.62,7.37,8.50,140000,8.50 +NASDAQ,SNIC,1996-03-19,6.88,7.50,6.13,6.50,62400,6.50 +NASDAQ,SNIC,1996-02-20,5.12,5.75,5.00,5.12,19100,5.12 +NASDAQ,SNIC,1995-06-12,9.38,9.38,8.75,9.13,105500,9.13 +NASDAQ,SNIC,1995-05-08,10.50,10.50,10.00,10.25,47000,10.25 +NASDAQ,SNIC,1995-03-14,11.12,11.12,10.50,10.75,70100,10.75 +NASDAQ,SNIC,1994-08-29,9.50,10.12,9.50,9.75,66500,9.75 +NASDAQ,SEAC,2009-06-23,7.81,7.84,7.59,7.68,170200,7.68 +NASDAQ,SEAC,2009-01-26,6.21,6.36,6.10,6.16,94400,6.16 +NASDAQ,SEAC,2008-09-26,9.10,9.53,9.03,9.49,175500,9.49 +NASDAQ,SEAC,2008-04-10,7.02,7.11,6.85,6.97,122000,6.97 +NASDAQ,SEAC,2007-10-05,7.24,7.56,7.17,7.52,111900,7.52 +NASDAQ,SEAC,2007-03-07,9.90,10.06,9.83,9.87,156500,9.87 +NASDAQ,SEAC,2006-09-19,8.86,8.89,8.33,8.67,339900,8.67 +NASDAQ,SEAC,2006-03-14,8.37,8.59,8.15,8.31,566000,8.31 +NASDAQ,SEAC,2006-03-02,8.84,8.92,8.58,8.77,389100,8.77 +NASDAQ,SEAC,2005-12-13,8.02,8.30,7.98,8.22,561300,8.22 +NASDAQ,SEAC,2005-11-03,6.20,6.22,5.97,6.00,219100,6.00 +NASDAQ,SEAC,2005-07-12,7.75,7.78,7.57,7.68,258900,7.68 +NASDAQ,SEAC,2005-04-19,11.03,11.96,10.78,11.01,1281200,11.01 +NASDAQ,SEAC,2005-03-11,13.06,13.27,12.64,12.91,673800,12.91 +NASDAQ,SEAC,2004-06-30,16.72,17.15,16.45,16.88,1087000,16.88 +NASDAQ,SEAC,2003-11-05,15.90,16.45,15.50,15.85,368800,15.85 +NASDAQ,SEAC,2003-02-06,7.84,7.84,7.57,7.74,117000,7.74 +NASDAQ,SEAC,2002-03-04,24.09,25.17,21.60,22.26,1531300,22.26 +NASDAQ,SEAC,2001-12-06,34.10,34.27,32.90,34.10,431900,34.10 +NASDAQ,SEAC,2001-06-05,18.93,20.14,18.93,19.71,119900,19.71 +NASDAQ,SEAC,2001-04-19,16.17,19.05,16.17,18.75,217200,18.75 +NASDAQ,SEAC,2001-01-19,25.50,26.56,25.38,25.94,243000,25.94 +NASDAQ,SEAC,2000-12-28,23.75,24.00,19.50,19.88,816900,19.88 +NASDAQ,SEAC,1999-03-17,8.56,8.75,8.56,8.56,12000,5.71 +NASDAQ,SEAC,1998-01-30,7.75,7.81,7.50,7.50,8700,5.00 +NASDAQ,SEAC,1998-01-29,7.88,7.88,7.62,7.75,9300,5.17 +NASDAQ,SEAC,1998-01-13,6.62,7.00,6.62,6.75,16400,4.50 +NASDAQ,SEAC,1997-05-27,18.00,19.62,17.75,19.62,303400,13.08 +NASDAQ,SCHL,2009-10-29,25.62,26.05,25.20,26.01,303700,25.95 +NASDAQ,SCHL,2009-09-25,24.00,24.09,22.89,23.03,442300,22.91 +NASDAQ,SCHL,2009-09-15,23.86,24.10,23.80,23.96,69700,23.83 +NASDAQ,SCHL,2007-07-27,32.70,32.86,31.81,32.07,1098500,31.25 +NASDAQ,SCHL,2007-07-20,34.13,34.13,33.51,33.80,754100,32.93 +NASDAQ,SCHL,2007-05-31,31.71,31.99,31.50,31.77,225900,30.95 +NASDAQ,SCHL,2006-11-07,31.95,32.33,31.66,32.11,155700,31.29 +NASDAQ,SCHL,2006-09-11,30.02,30.10,29.73,29.91,258800,29.14 +NASDAQ,SCHL,2006-05-24,26.26,26.50,25.67,26.36,382000,25.68 +NASDAQ,SCHL,2006-05-17,26.24,26.44,26.01,26.19,163500,25.52 +NASDAQ,SCHL,2006-04-11,26.90,26.94,26.36,26.42,257600,25.74 +NASDAQ,SCHL,2005-06-06,37.58,37.58,37.15,37.50,80600,36.54 +NASDAQ,SCHL,2005-05-05,36.00,36.00,34.83,35.04,141400,34.14 +NASDAQ,SCHL,2004-10-18,29.86,30.64,29.81,30.49,189800,29.71 +NASDAQ,SCHL,2004-09-29,30.57,31.15,30.57,30.95,239400,30.16 +NASDAQ,SCHL,2004-08-26,28.79,28.98,28.54,28.90,131700,28.16 +NASDAQ,SCHL,2004-08-25,28.40,28.78,28.25,28.71,165700,27.97 +NASDAQ,SCHL,2004-02-19,34.13,34.50,34.13,34.25,102100,33.37 +NASDAQ,SCHL,2003-12-29,33.55,33.97,33.55,33.82,144400,32.95 +NASDAQ,SCHL,2003-12-01,33.21,33.87,33.17,33.81,147400,32.94 +NASDAQ,SCHL,2003-08-11,27.15,27.32,27.01,27.30,143300,26.60 +NASDAQ,SCHL,2003-03-21,26.10,26.68,25.95,26.59,353700,25.91 +NASDAQ,SCHL,2002-10-22,45.91,45.98,44.81,45.22,288800,44.06 +NASDAQ,SCHL,2002-06-24,39.22,39.45,37.98,38.68,659900,37.69 +NASDAQ,SCHL,2000-10-02,79.47,79.50,77.75,77.88,322800,37.94 +NASDAQ,SCHL,2000-07-24,64.50,65.25,64.50,65.00,103600,31.67 +NASDAQ,SCHL,1999-09-29,47.94,50.00,47.25,48.88,64800,23.81 +NASDAQ,SCHL,1998-06-19,37.37,37.37,36.75,36.88,58800,17.96 +NASDAQ,SCHL,1998-04-24,39.00,39.25,37.88,38.50,59200,18.76 +NASDAQ,SCHL,1998-03-26,40.00,42.50,40.00,42.50,160800,20.70 +NASDAQ,SCHL,1997-05-06,25.00,25.75,24.62,25.75,211200,12.54 +NASDAQ,SCHL,1997-01-08,66.00,66.00,65.00,65.25,17000,31.79 +NASDAQ,SCHL,1996-03-14,69.75,71.25,69.75,70.50,150800,34.35 +NASDAQ,SCHL,1996-03-01,70.50,71.50,69.62,71.25,81600,34.71 +NASDAQ,SCHL,1995-09-26,65.25,65.50,62.50,62.62,69000,30.51 +NASDAQ,SCHL,1995-06-08,54.50,55.25,54.25,54.25,177000,26.43 +NASDAQ,SCHL,1995-02-02,50.62,51.25,50.50,51.13,44800,24.91 +NASDAQ,SCHL,1994-09-19,49.50,49.50,48.75,49.37,38800,24.05 +NASDAQ,SCHL,1994-03-14,37.25,38.00,37.25,38.00,34600,18.51 +NASDAQ,SCHL,1994-02-22,41.00,41.50,41.00,41.50,42400,20.22 +NASDAQ,SCHL,1994-02-11,38.75,39.50,38.75,39.50,16400,19.24 +NASDAQ,SCHL,1992-11-27,33.50,33.75,33.25,33.50,8000,16.32 +NASDAQ,SCHL,1992-08-28,30.62,31.00,30.25,31.00,12000,15.10 +NASDAQ,SCHL,1992-03-23,31.00,31.00,29.50,30.25,178200,14.74 +NASDAQ,SCHL,1992-03-19,32.75,33.00,31.25,32.00,138600,15.59 +NASDAQ,SSTI,2010-01-08,2.71,2.78,2.68,2.78,740300,2.78 +NASDAQ,SSTI,2009-11-12,1.98,2.02,1.85,1.86,204200,1.86 +NASDAQ,SSTI,2009-04-30,1.93,1.97,1.85,1.85,186000,1.85 +NASDAQ,SSTI,2008-09-29,3.11,3.26,3.02,3.08,705800,3.08 +NASDAQ,SSTI,2008-08-28,3.20,3.34,3.20,3.33,309400,3.33 +NASDAQ,SSTI,2008-03-05,2.80,2.89,2.77,2.84,384400,2.84 +NASDAQ,SSTI,2008-01-14,2.88,3.06,2.82,2.94,467400,2.94 +NASDAQ,SSTI,2007-07-12,3.85,3.98,3.82,3.98,636200,3.98 +NASDAQ,SSTI,2007-05-23,3.99,4.00,3.89,3.92,650000,3.92 +NASDAQ,SSTI,2007-04-11,5.00,5.00,4.87,4.98,1259900,4.98 +NASDAQ,SSTI,2007-02-01,5.01,5.20,4.97,5.12,2182000,5.12 +NASDAQ,SSTI,2006-04-19,4.89,4.97,4.83,4.93,761200,4.93 +NASDAQ,SSTI,2006-01-30,4.83,4.95,4.81,4.91,1149000,4.91 +NASDAQ,SSTI,2005-10-28,4.81,4.84,4.55,4.74,1605600,4.74 +NASDAQ,SSTI,2003-04-08,2.38,2.39,2.30,2.34,533700,2.34 +NASDAQ,SSTI,2002-12-13,5.50,5.58,5.03,5.03,1072800,5.03 +NASDAQ,SSTI,2001-06-07,10.75,11.50,10.75,11.38,1223700,11.38 +NASDAQ,SSTI,2001-02-28,10.66,10.69,9.62,10.00,2544500,10.00 +NASDAQ,SSTI,2000-07-27,70.69,70.81,60.13,60.25,6325500,20.08 +NASDAQ,SSTI,1999-08-02,10.63,11.00,10.00,10.94,588300,3.65 +NASDAQ,SSTI,1999-01-05,2.41,2.44,2.41,2.44,22200,0.81 +NASDAQ,SSTI,1998-04-23,3.19,3.19,3.00,3.03,36600,1.01 +NASDAQ,SSTI,1998-04-14,3.13,3.19,3.06,3.19,31800,1.06 +NASDAQ,SSTI,1998-02-19,3.25,3.44,3.25,3.44,71100,1.15 +NASDAQ,SSTI,1997-06-26,3.25,3.50,3.25,3.50,84300,1.17 +NASDAQ,SSTI,1996-04-23,15.25,15.25,14.75,15.19,201900,5.06 +NASDAQ,SSTI,1995-12-11,14.50,14.75,13.25,14.00,180300,4.67 +NASDAQ,SUNH,2009-10-07,8.63,9.04,8.63,9.02,379300,9.02 +NASDAQ,SUNH,2009-08-25,8.22,8.39,8.20,8.33,240000,8.33 +NASDAQ,SUNH,2008-08-11,17.41,17.75,16.80,17.73,399300,17.73 +NASDAQ,SUNH,2008-07-16,14.15,14.35,14.06,14.30,331700,14.30 +NASDAQ,SUNH,2008-07-02,13.40,13.47,13.08,13.20,237700,13.20 +NASDAQ,SUNH,2007-10-16,15.55,15.84,15.44,15.84,273700,15.84 +NASDAQ,SUNH,2007-02-09,13.44,13.45,13.19,13.41,475000,13.41 +NASDAQ,SUNH,2006-12-18,11.90,12.32,11.86,11.91,717500,11.91 +NASDAQ,SUNH,2006-08-03,8.93,9.32,8.85,9.25,336000,9.25 +NASDAQ,SUNH,2006-07-28,8.39,8.79,8.28,8.75,135400,8.75 +NASDAQ,SUNH,2006-05-30,8.27,8.48,8.27,8.30,79400,8.30 +NASDAQ,SUNH,2006-02-15,6.30,6.41,6.27,6.32,253100,6.32 +NASDAQ,SUNH,2005-12-09,7.40,7.73,7.40,7.64,50700,7.64 +NASDAQ,SUNH,2005-09-22,6.98,7.22,6.98,7.18,106800,7.18 +NASDAQ,SUNH,2005-08-04,6.66,6.79,6.36,6.43,94000,6.43 +NASDAQ,SUNH,2005-04-27,6.10,6.12,6.03,6.05,32900,6.05 +NASDAQ,SUNH,2005-04-13,6.35,6.60,6.34,6.56,79900,6.56 +NASDAQ,SUNH,2003-11-28,7.10,7.25,7.10,7.25,8200,7.25 +NASDAQ,SUNH,2003-11-04,7.30,7.60,7.25,7.59,245800,7.59 +NASDAQ,SUNH,2003-08-11,3.11,3.45,3.11,3.35,117500,3.35 +NASDAQ,SUNH,2003-01-21,1.30,1.35,1.30,1.35,233200,1.35 +NASDAQ,SUNH,2003-01-03,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,SUNH,2002-08-02,12.00,12.00,11.50,12.00,5500,12.00 +NASDAQ,SPIL,2009-12-29,6.85,6.93,6.82,6.86,1875400,6.86 +NASDAQ,SPIL,2009-08-14,6.68,6.72,6.48,6.55,4262600,6.55 +NASDAQ,SPIL,2009-06-15,6.50,6.51,6.13,6.24,4487700,5.98 +NASDAQ,SPIL,2009-05-29,7.38,7.57,7.31,7.40,3122400,7.09 +NASDAQ,SPIL,2009-04-14,6.60,6.61,6.37,6.43,1753000,6.16 +NASDAQ,SPIL,2009-02-09,4.66,4.79,4.64,4.70,1738200,4.51 +NASDAQ,SPIL,2008-04-16,9.06,9.22,8.93,9.20,1611000,7.92 +NASDAQ,SPIL,2007-10-18,11.99,12.25,11.90,12.22,1485300,10.52 +NASDAQ,SPIL,2007-09-20,11.61,11.70,11.32,11.39,1294600,9.81 +NASDAQ,SPIL,2007-09-18,10.74,11.47,10.53,11.15,2466100,9.60 +NASDAQ,SPIL,2007-04-25,9.84,10.09,9.58,9.91,2515500,8.12 +NASDAQ,SPIL,2006-10-10,6.22,6.29,6.16,6.25,656600,5.12 +NASDAQ,SPIL,2006-01-24,6.85,7.09,6.82,7.08,1400700,5.07 +NASDAQ,SPIL,2005-02-23,4.33,4.45,4.33,4.42,143500,2.87 +NASDAQ,SPIL,2004-10-25,3.64,3.78,3.54,3.60,432100,2.33 +NASDAQ,SPIL,2004-09-29,3.40,3.41,3.31,3.37,641600,2.19 +NASDAQ,SPIL,2004-06-18,3.66,3.71,3.62,3.64,344500,2.15 +NASDAQ,SPIL,2003-11-14,5.53,5.53,5.35,5.47,1109000,3.22 +NASDAQ,SPIL,2003-05-12,2.55,2.62,2.54,2.62,284900,1.54 +NASDAQ,SPIL,2003-01-07,2.60,2.64,2.58,2.63,108200,1.55 +NASDAQ,SPIL,2002-11-19,2.86,2.90,2.85,2.85,18200,1.68 +NASDAQ,SPIL,2002-05-09,4.06,4.30,4.06,4.29,1948400,2.53 +NASDAQ,SPIL,2001-10-15,2.62,2.65,2.56,2.58,88300,1.52 +NASDAQ,SPIL,2001-08-16,2.90,2.97,2.90,2.96,311200,1.74 +NASDAQ,SPIL,2001-02-15,4.50,4.75,4.50,4.62,125200,2.38 +NASDAQ,SPIL,2000-12-01,3.81,3.94,3.81,3.94,129700,2.03 +NASDAQ,SPIL,2000-08-02,8.81,8.81,8.81,8.81,000,4.54 +NASDAQ,SQNM,2009-09-08,5.75,6.13,5.56,5.72,9990700,5.72 +NASDAQ,SQNM,2008-11-04,19.32,20.24,19.03,20.08,1491400,20.08 +NASDAQ,SQNM,2008-09-26,26.23,28.20,25.65,27.74,2783100,27.74 +NASDAQ,SQNM,2008-04-28,5.65,6.15,5.65,6.13,290000,6.13 +NASDAQ,SQNM,2008-01-30,8.28,8.55,8.02,8.12,486600,8.12 +NASDAQ,SQNM,2007-08-16,4.30,4.46,4.25,4.46,159800,4.46 +NASDAQ,SQNM,2007-03-02,4.16,4.16,3.92,4.01,88800,4.01 +NASDAQ,SQNM,2007-02-09,4.54,4.59,4.45,4.57,57000,4.57 +NASDAQ,SQNM,2007-02-01,4.59,4.75,4.35,4.36,286600,4.36 +NASDAQ,SQNM,2006-04-17,0.77,0.80,0.75,0.79,23800,2.37 +NASDAQ,SQNM,2006-02-14,0.70,0.72,0.68,0.70,10400,2.10 +NASDAQ,SQNM,2006-01-23,0.66,0.68,0.65,0.67,56700,2.01 +NASDAQ,SQNM,2005-06-29,1.16,1.16,1.07,1.12,15800,3.36 +NASDAQ,SQNM,2004-12-14,1.13,1.15,1.07,1.11,82900,3.33 +NASDAQ,SQNM,2004-03-31,3.00,3.01,2.80,2.87,61900,8.61 +NASDAQ,SQNM,2004-01-05,3.22,3.22,3.09,3.17,66700,9.51 +NASDAQ,SQNM,2003-08-08,2.39,2.39,2.24,2.26,120600,6.78 +NASDAQ,SQNM,2003-05-12,2.01,2.17,2.00,2.16,52300,6.48 +NASDAQ,SQNM,2003-03-25,1.79,1.89,1.76,1.86,83400,5.58 +NASDAQ,SQNM,2003-02-18,1.77,1.79,1.67,1.76,12300,5.28 +NASDAQ,SQNM,2002-12-16,2.12,2.16,1.99,2.08,38300,6.24 +NASDAQ,SQNM,2002-10-03,1.58,1.59,1.25,1.49,56400,4.47 +NASDAQ,SQNM,2002-04-24,6.00,6.10,5.68,5.78,43500,17.34 +NASDAQ,SQNM,2002-03-20,7.15,7.66,6.85,7.00,156900,21.00 +NASDAQ,SQNM,2002-02-08,6.02,6.36,5.80,6.33,52400,18.99 +NASDAQ,SQNM,2001-12-13,9.50,9.75,9.20,9.36,94100,28.08 +NASDAQ,SQNM,2001-08-08,10.00,10.00,9.78,9.78,21600,29.34 +NASDAQ,SQNM,2001-04-17,11.53,13.72,11.52,12.85,54100,38.55 +NASDAQ,SQNM,2000-07-27,32.27,34.00,30.75,32.88,48000,98.64 +NASDAQ,SXCI,2009-12-01,51.05,53.25,51.02,52.68,206000,52.68 +NASDAQ,SXCI,2009-09-16,41.90,42.31,40.67,42.27,335300,42.27 +NASDAQ,SXCI,2008-08-29,15.11,15.25,14.86,15.25,11400,15.25 +NASDAQ,SXCI,2008-06-26,14.91,15.28,14.05,14.05,76600,14.05 +NASDAQ,SXCI,2007-10-12,12.96,13.32,12.96,13.32,264000,13.32 +NASDAQ,SXCI,2007-01-12,18.90,19.58,18.90,19.42,68900,19.42 +NASDAQ,SXCI,2006-11-24,18.86,19.02,18.86,18.96,1800,18.96 +NASDAQ,SXCI,2006-10-13,16.56,16.56,15.92,16.16,25000,16.16 +NASDAQ,SXCI,2006-07-06,11.37,11.89,11.37,11.77,13400,11.77 +NASDAQ,STBK,2009-10-29,1.14,1.14,1.14,1.14,300,1.14 +NASDAQ,STBK,2009-08-21,1.20,1.50,1.20,1.50,16700,1.50 +NASDAQ,STBK,2009-07-06,1.58,1.58,1.58,1.58,100,1.58 +NASDAQ,STBK,2009-04-29,1.68,2.14,1.66,1.66,1600,1.66 +NASDAQ,STBK,2008-10-27,2.24,2.24,2.00,2.00,13400,2.00 +NASDAQ,STBK,2008-05-06,4.62,5.10,4.25,5.10,15200,5.10 +NASDAQ,STBK,2008-03-31,5.11,5.11,5.11,5.11,300,5.11 +NASDAQ,STBK,2007-10-24,7.61,8.00,7.57,7.58,1800,7.58 +NASDAQ,STBK,2007-08-30,8.40,8.40,8.24,8.24,9700,8.24 +NASDAQ,STBK,2007-08-16,8.29,8.29,8.29,8.29,100,7.90 +NASDAQ,STBK,2007-05-03,9.50,9.50,9.50,9.50,000,9.01 +NASDAQ,STBK,2006-06-14,11.36,12.59,11.36,12.25,4900,10.94 +NASDAQ,STBK,2005-01-12,11.00,11.00,11.00,11.00,9400,9.67 +NASDAQ,STBK,2004-12-30,10.64,12.00,10.63,11.00,5000,9.67 +NASDAQ,STBK,2004-07-21,10.25,10.25,10.01,10.01,1000,8.77 +NASDAQ,STBK,2004-01-13,9.80,9.80,9.80,9.80,000,8.14 +NASDAQ,STBK,2003-09-10,8.25,8.75,8.20,8.75,6300,7.27 +NASDAQ,SBNY,2009-09-14,29.27,29.38,28.95,29.14,165400,29.14 +NASDAQ,SBNY,2009-05-14,27.41,27.93,27.13,27.71,336000,27.71 +NASDAQ,SBNY,2008-02-22,28.03,28.12,27.04,28.10,557800,28.10 +NASDAQ,SBNY,2006-11-24,31.30,31.68,31.30,31.63,58200,31.63 +NASDAQ,SBNY,2006-07-17,31.93,32.34,31.75,31.94,217900,31.94 +NASDAQ,SBNY,2006-06-16,34.01,34.19,33.36,33.74,219200,33.74 +NASDAQ,SBNY,2006-04-11,33.81,34.21,33.76,34.00,225100,34.00 +NASDAQ,SBNY,2006-03-01,32.49,33.40,32.45,33.27,46000,33.27 +NASDAQ,SBNY,2005-11-02,28.01,29.00,28.01,28.92,80600,28.92 +NASDAQ,SBNY,2005-10-25,26.36,26.77,26.00,26.20,158600,26.20 +NASDAQ,SBNY,2005-09-27,26.74,27.09,26.74,26.81,64500,26.81 +NASDAQ,SBNY,2005-08-24,29.75,29.90,29.20,29.65,66900,29.65 +NASDAQ,SBNY,2005-08-16,28.98,29.36,28.79,29.17,276100,29.17 +NASDAQ,SBNY,2005-08-10,28.07,28.37,27.85,28.02,210500,28.02 +NASDAQ,SBNY,2005-03-08,28.00,30.03,28.00,28.91,212600,28.91 +NASDAQ,SBNY,2005-02-11,31.99,32.89,31.87,32.75,31500,32.75 +NASDAQ,SBNY,2004-12-30,32.22,32.45,31.95,32.25,28300,32.25 +NASDAQ,SBNY,2004-12-17,31.03,31.03,30.08,30.21,32900,30.21 +NASDAQ,SBNY,2004-08-31,26.20,26.62,26.00,26.62,10300,26.62 +NASDAQ,SBNY,2004-06-07,25.25,25.79,25.25,25.36,14100,25.36 +NASDAQ,SBNY,2004-05-25,24.22,25.05,24.20,25.01,14100,25.01 +NASDAQ,SAVB,2010-01-25,7.82,7.82,7.61,7.71,1300,7.69 +NASDAQ,SAVB,2009-12-01,8.79,9.00,8.78,9.00,4100,8.98 +NASDAQ,SAVB,2009-09-30,8.10,8.10,8.10,8.10,1000,8.06 +NASDAQ,SAVB,2009-09-28,8.10,8.10,8.10,8.10,000,8.06 +NASDAQ,SAVB,2009-09-09,8.49,8.49,8.49,8.49,000,8.45 +NASDAQ,SAVB,2008-12-19,11.05,11.05,11.05,11.05,1800,10.79 +NASDAQ,SAVB,2008-06-06,15.75,15.75,15.75,15.75,000,15.08 +NASDAQ,SAVB,2008-04-10,18.53,18.53,17.24,17.24,300,16.38 +NASDAQ,SAVB,2007-02-08,27.30,27.30,27.30,27.30,4500,25.38 +NASDAQ,SAVB,2006-02-13,35.68,35.68,35.00,35.30,4000,25.83 +NASDAQ,SAVB,2005-04-07,28.25,28.45,27.30,28.45,2100,20.48 +NASDAQ,SAVB,2004-12-23,26.00,26.00,24.32,24.32,500,17.42 +NASDAQ,SAVB,2004-10-27,30.25,30.25,30.25,30.25,6200,17.34 +NASDAQ,SAVB,2004-08-05,27.79,27.79,27.79,27.79,000,15.84 +NASDAQ,SAVB,2004-06-16,28.24,28.24,28.24,28.24,000,16.00 +NASDAQ,SAVB,2004-06-10,28.40,28.45,28.40,28.45,600,16.12 +NASDAQ,SAVB,2003-05-29,22.50,22.80,22.00,22.00,1100,12.16 +NASDAQ,SAVB,2002-12-24,21.58,21.58,21.58,21.58,000,10.69 +NASDAQ,SAVB,2001-09-07,19.55,19.55,19.55,19.55,000,9.31 +NASDAQ,SAVB,2001-03-07,19.50,19.50,19.50,19.50,000,8.30 +NASDAQ,SAVB,2000-06-27,19.25,19.25,19.25,19.25,600,8.08 +NASDAQ,SAVB,2000-01-26,18.62,18.75,18.44,18.44,9500,7.68 +NASDAQ,SAVB,1999-08-11,21.12,21.12,21.12,21.12,000,8.68 +NASDAQ,SAVB,1998-09-16,22.25,22.25,22.25,22.25,17800,8.97 +NASDAQ,SAVB,1998-04-08,25.75,25.75,25.75,25.75,000,10.30 +NASDAQ,SAVB,1997-11-13,23.50,23.50,23.50,23.50,000,9.38 +NASDAQ,SAVB,1997-06-24,22.00,22.00,22.00,22.00,000,8.75 +NASDAQ,SAVB,1996-11-06,23.50,23.50,23.50,23.50,1800,6.21 +NASDAQ,SAVB,1996-07-29,19.00,19.00,19.00,19.00,000,5.01 +NASDAQ,SAVB,1996-07-17,19.00,19.00,19.00,19.00,900,5.01 +NASDAQ,SAVB,1996-06-21,20.25,20.25,20.25,20.25,000,5.34 +NASDAQ,SAVB,1996-05-14,20.25,20.25,19.50,19.50,3100,5.14 +NASDAQ,SAVB,1996-04-03,19.00,19.00,19.00,19.00,000,5.00 +NASDAQ,SAVB,1996-04-01,19.00,19.00,19.00,19.00,000,5.00 +NASDAQ,SAVB,1995-12-01,20.00,20.00,20.00,20.00,600,5.26 +NASDAQ,SNSTA,2009-03-05,11.90,11.90,8.70,8.70,300,8.10 +NASDAQ,SNSTA,2009-01-12,13.90,13.90,11.80,11.87,1400,11.05 +NASDAQ,SNSTA,2009-01-02,13.67,13.67,13.67,13.67,000,12.73 +NASDAQ,SNSTA,2008-10-20,11.03,11.03,11.03,11.03,200,10.08 +NASDAQ,SNSTA,2008-04-23,27.80,29.89,27.03,27.80,2300,25.30 +NASDAQ,SNSTA,2007-08-22,42.05,42.05,42.05,42.05,000,38.15 +NASDAQ,SNSTA,2007-07-25,49.01,49.84,45.01,48.35,6300,43.87 +NASDAQ,SNSTA,2007-07-10,36.90,36.90,36.90,36.90,200,33.48 +NASDAQ,SNSTA,2007-05-21,23.63,23.63,22.71,22.95,2600,20.75 +NASDAQ,SNSTA,2007-03-14,27.56,27.56,27.56,27.56,000,24.92 +NASDAQ,SNSTA,2007-02-27,28.30,28.30,28.30,28.30,200,25.59 +NASDAQ,SNSTA,2006-12-14,20.99,20.99,20.67,20.67,200,18.69 +NASDAQ,SNSTA,2006-04-05,25.25,25.25,25.25,25.25,000,22.61 +NASDAQ,SNSTA,2006-03-30,25.25,25.25,25.25,25.25,2000,22.61 +NASDAQ,SNSTA,2006-03-03,25.25,25.25,25.25,25.25,000,22.61 +NASDAQ,SNSTA,2005-08-31,29.00,29.00,29.00,29.00,000,25.87 +NASDAQ,SNSTA,2005-08-02,28.72,29.09,27.65,27.65,3000,24.67 +NASDAQ,SNSTA,2005-06-28,28.45,29.71,28.45,29.71,600,26.50 +NASDAQ,SNSTA,2005-04-26,27.00,27.10,27.00,27.10,400,23.32 +NASDAQ,SNSTA,2004-12-09,5.75,6.12,5.75,6.12,300,5.27 +NASDAQ,SNSTA,2004-06-15,5.75,5.75,5.75,5.75,2100,4.95 +NASDAQ,SNSTA,2004-01-21,5.19,5.19,5.19,5.19,000,4.47 +NASDAQ,SNSTA,2003-08-29,4.40,4.40,4.40,4.40,000,3.79 +NASDAQ,SNSTA,2003-04-11,3.87,3.87,3.87,3.87,100,3.30 +NASDAQ,SNSTA,2003-04-02,3.95,3.95,3.31,3.55,2300,3.02 +NASDAQ,SNSTA,2003-03-27,3.67,3.67,3.60,3.60,500,3.07 +NASDAQ,SNSTA,2003-02-19,4.05,4.05,3.86,3.91,700,3.33 +NASDAQ,SNSTA,2002-09-12,4.65,4.65,4.65,4.65,000,3.87 +NASDAQ,SNSTA,2002-04-30,5.50,5.50,5.50,5.50,1100,4.53 +NASDAQ,SNSTA,2002-01-30,5.48,5.48,5.48,5.48,000,4.51 +NASDAQ,SNSTA,2001-11-15,7.15,7.15,7.15,7.15,000,5.79 +NASDAQ,SNSTA,2001-06-14,9.50,9.50,9.50,9.50,100,7.69 +NASDAQ,SNSTA,2001-05-23,9.20,9.20,9.20,9.20,000,7.38 +NASDAQ,SNSTA,2000-09-25,9.75,9.75,9.75,9.75,000,7.73 +NASDAQ,SNSTA,2000-05-26,10.00,10.00,10.00,10.00,5500,7.84 +NASDAQ,SNSTA,2000-02-09,7.75,7.75,7.75,7.75,000,6.08 +NASDAQ,SNSTA,1999-03-04,11.50,11.50,11.50,11.50,000,4.45 +NASDAQ,SNSTA,1999-01-20,12.25,12.25,12.25,12.25,000,4.74 +NASDAQ,SNSTA,1998-12-18,14.50,14.50,14.50,14.50,000,5.61 +NASDAQ,SNSTA,1998-11-12,14.63,14.63,14.63,14.63,000,5.63 +NASDAQ,SNSTA,1998-08-28,13.13,13.13,13.13,13.13,000,5.05 +NASDAQ,SNSTA,1998-07-28,15.50,15.50,15.50,15.50,000,5.96 +NASDAQ,SNSTA,1998-04-17,13.50,13.50,13.50,13.50,1200,5.16 +NASDAQ,SNSTA,1997-07-23,9.38,9.38,9.38,9.38,000,3.57 +NASDAQ,SNSTA,1997-06-12,9.25,9.25,9.25,9.25,000,3.52 +NASDAQ,SNSTA,1996-11-06,11.00,11.00,11.00,11.00,000,4.12 +NASDAQ,SNSTA,1996-08-01,9.00,9.00,9.00,9.00,000,3.37 +NASDAQ,SNSTA,1996-05-02,9.00,9.00,8.50,8.50,600,3.15 +NASDAQ,SNSTA,1996-02-05,7.75,7.75,7.75,7.75,000,2.87 +NASDAQ,SNSTA,1995-12-04,6.00,6.00,6.00,6.00,1200,2.17 +NASDAQ,SNSTA,1995-08-25,9.25,9.25,9.25,9.25,000,3.34 +NASDAQ,SNSTA,1995-03-08,8.50,8.50,8.50,8.50,000,2.96 +NASDAQ,SNSTA,1995-02-16,8.50,8.50,8.50,8.50,000,2.96 +NASDAQ,SNSTA,1995-01-12,9.00,9.00,9.00,9.00,000,3.14 +NASDAQ,SNSTA,1994-08-15,8.00,8.00,8.00,8.00,000,2.74 +NASDAQ,SNSTA,1994-07-21,8.38,8.38,8.38,8.38,000,2.87 +NASDAQ,SNSTA,1994-06-14,8.00,8.00,8.00,8.00,000,2.74 +NASDAQ,SNSTA,1994-01-10,8.25,8.25,8.25,8.25,000,2.77 +NASDAQ,SNSTA,1993-07-07,6.25,6.25,6.25,6.25,12400,2.10 +NASDAQ,SNSTA,1993-05-07,6.00,6.00,6.00,6.00,000,2.02 +NASDAQ,SNSTA,1993-05-05,6.00,6.00,6.00,6.00,600,2.02 +NASDAQ,SNSTA,1993-04-16,6.25,6.25,6.25,6.25,000,2.10 +NASDAQ,SNSTA,1993-03-12,5.50,5.50,5.50,5.50,000,1.85 +NASDAQ,SNSTA,1992-08-20,6.38,6.38,5.50,5.50,2400,1.85 +NASDAQ,SNSTA,1992-05-12,6.00,6.00,6.00,6.00,000,2.02 +NASDAQ,SNSTA,1992-02-10,7.00,7.00,7.00,7.00,400,2.35 +NASDAQ,SNSTA,1991-02-14,3.75,3.75,3.75,3.75,000,1.26 +NASDAQ,SNSTA,1990-12-03,5.25,5.25,5.25,5.25,000,1.77 +NASDAQ,SNSTA,1990-08-08,11.50,11.50,11.50,11.50,000,3.87 +NASDAQ,SORL,2010-01-11,11.00,11.20,10.62,10.92,575300,10.92 +NASDAQ,SORL,2009-09-02,4.70,4.85,4.45,4.63,13200,4.63 +NASDAQ,SORL,2009-04-24,3.53,3.60,3.40,3.53,56500,3.53 +NASDAQ,SORL,2009-03-19,1.78,1.80,1.70,1.70,19700,1.70 +NASDAQ,SORL,2008-09-26,4.12,4.17,4.04,4.04,42500,4.04 +NASDAQ,SORL,2008-07-10,4.81,5.16,4.81,5.09,21100,5.09 +NASDAQ,SORL,2007-10-10,8.41,8.76,8.33,8.65,136500,8.65 +NASDAQ,SORL,2006-05-12,7.80,9.47,7.00,8.99,1500,8.99 +NASDAQ,SORL,2006-03-29,4.85,4.85,4.85,4.85,000,4.85 +NASDAQ,SORL,2006-02-09,5.00,5.75,5.00,5.47,8900,5.47 +NASDAQ,SMTC,2009-07-17,17.41,17.60,17.30,17.50,1053400,17.50 +NASDAQ,SMTC,2009-07-09,15.21,15.47,15.14,15.17,586900,15.17 +NASDAQ,SMTC,2009-03-31,13.09,13.68,12.99,13.35,1170800,13.35 +NASDAQ,SMTC,2009-01-21,10.47,10.75,10.23,10.69,641600,10.69 +NASDAQ,SMTC,2008-09-18,14.15,15.37,13.86,15.00,2071900,15.00 +NASDAQ,SMTC,2008-07-28,14.85,14.99,14.35,14.53,673500,14.53 +NASDAQ,SMTC,2008-07-11,13.70,13.96,13.41,13.75,1377800,13.75 +NASDAQ,SMTC,2008-06-26,14.65,14.73,14.18,14.29,771900,14.29 +NASDAQ,SMTC,2008-05-27,17.51,17.73,17.33,17.57,1003000,17.57 +NASDAQ,SMTC,2004-06-04,24.40,24.70,24.24,24.33,551900,24.33 +NASDAQ,SMTC,2003-12-17,20.87,20.90,20.06,20.26,1386000,20.26 +NASDAQ,SMTC,2003-12-05,22.87,23.14,22.38,22.65,891800,22.65 +NASDAQ,SMTC,2003-06-27,14.67,14.98,14.32,14.36,1553200,14.36 +NASDAQ,SMTC,2003-06-20,15.09,15.36,14.90,15.01,1113100,15.01 +NASDAQ,SMTC,2003-03-10,14.43,14.45,14.10,14.18,1066100,14.18 +NASDAQ,SMTC,2002-09-13,11.10,11.43,10.80,10.84,1768100,10.84 +NASDAQ,SMTC,2002-03-04,33.30,35.45,33.23,34.94,1487900,34.94 +NASDAQ,SMTC,2002-02-19,31.81,31.81,29.38,29.44,2263400,29.44 +NASDAQ,SMTC,2001-03-27,33.75,34.88,31.81,32.00,1897600,32.00 +NASDAQ,SMTC,2001-01-04,21.84,23.62,21.75,22.19,810500,22.19 +NASDAQ,SMTC,2000-08-18,95.62,95.94,93.25,94.00,271600,47.00 +NASDAQ,SMTC,2000-06-06,65.00,66.94,63.50,64.19,444000,32.09 +NASDAQ,SMTC,2000-03-15,60.38,60.62,54.62,57.13,923600,28.56 +NASDAQ,SMTC,1999-09-22,42.00,42.50,38.75,40.50,210400,20.25 +NASDAQ,SMTC,1998-11-30,30.75,31.25,29.25,29.62,788800,7.41 +NASDAQ,SMTC,1998-07-07,14.25,14.50,14.13,14.44,391200,3.61 +NASDAQ,SMTC,1998-04-20,22.12,24.81,21.75,23.69,601200,5.92 +NASDAQ,SMTC,1998-02-02,24.50,24.50,23.75,23.88,1004000,5.97 +NASDAQ,SMTC,1998-01-27,20.00,20.00,19.00,19.22,1362400,4.80 +NASDAQ,SMTC,1997-07-18,39.00,40.00,38.00,39.50,400000,4.94 +NASDAQ,SMTC,1996-02-14,23.63,24.13,22.75,23.50,212800,2.94 +NASDAQ,SMTC,1995-08-22,23.25,24.25,23.25,24.25,278400,3.03 +NASDAQ,SMTC,1995-05-09,14.50,14.75,13.75,14.50,499200,1.81 +NASDAQ,SMTC,1994-11-23,2.63,2.63,2.50,2.50,12000,0.31 +NASDAQ,SMTC,1994-08-15,2.50,2.50,2.50,2.50,3200,0.31 +NASDAQ,SMTC,1994-03-04,2.12,2.12,2.12,2.12,65600,0.27 +NASDAQ,SMTC,1993-12-13,2.25,2.25,2.12,2.12,8000,0.27 +NASDAQ,SMTC,1993-05-21,2.25,2.31,2.12,2.31,30400,0.29 +NASDAQ,SMTC,1993-05-12,1.81,1.81,1.69,1.69,9600,0.21 +NASDAQ,SMTC,1993-03-22,2.38,2.38,2.38,2.38,000,0.30 +NASDAQ,SMTC,1992-08-31,1.50,1.50,1.50,1.50,16800,0.19 +NASDAQ,SMTC,1992-05-11,1.75,1.88,1.75,1.88,9600,0.23 +NASDAQ,SMTC,1992-05-05,1.75,1.75,1.75,1.75,12800,0.22 +NASDAQ,SONO,2008-02-27,30.10,30.27,29.41,29.47,647800,29.47 +NASDAQ,SONO,2007-08-08,28.53,30.65,28.51,29.48,482500,29.48 +NASDAQ,SONO,2007-06-19,31.12,31.87,31.12,31.71,144600,31.71 +NASDAQ,SONO,2006-11-17,30.80,31.73,30.80,31.02,197000,31.02 +NASDAQ,SONO,2006-09-29,28.98,29.11,28.37,28.40,158200,28.40 +NASDAQ,SONO,2006-09-15,30.98,30.99,30.30,30.72,135100,30.72 +NASDAQ,SONO,2006-09-11,30.00,30.15,29.81,30.00,279000,30.00 +NASDAQ,SONO,2006-03-31,40.05,40.94,39.93,40.64,155000,40.64 +NASDAQ,SONO,2005-08-30,33.90,34.84,33.74,34.69,71800,34.69 +NASDAQ,SONO,2005-05-05,29.94,30.10,29.55,29.74,243600,29.74 +NASDAQ,SONO,2005-01-27,31.47,31.73,31.36,31.60,78400,31.60 +NASDAQ,SONO,2004-08-23,23.45,23.50,22.85,23.41,70100,23.41 +NASDAQ,SONO,2003-07-22,21.38,22.48,21.38,22.48,53700,22.48 +NASDAQ,SONO,2003-06-05,22.36,22.50,21.83,22.28,210900,22.28 +NASDAQ,SONO,2003-05-08,18.77,19.23,18.31,19.23,81900,19.23 +NASDAQ,SONO,2003-02-21,12.58,12.88,12.26,12.78,46400,12.78 +NASDAQ,SONO,2003-02-10,10.52,10.74,10.34,10.70,43800,10.70 +NASDAQ,SONO,2001-12-19,25.55,26.04,25.55,26.00,25600,26.00 +NASDAQ,SONO,2001-04-26,14.78,15.00,14.21,15.00,24800,15.00 +NASDAQ,SONO,2000-11-29,17.75,18.00,16.87,17.00,45800,17.00 +NASDAQ,SONO,2000-09-05,31.19,31.25,30.19,31.00,489000,31.00 +NASDAQ,SONO,2000-03-13,30.87,33.75,30.25,30.62,56300,30.62 +NASDAQ,SONO,1999-04-05,14.25,15.75,13.63,15.50,67900,15.50 +NASDAQ,SYBT,2009-12-15,21.80,21.99,21.30,21.75,30000,21.75 +NASDAQ,SYBT,2009-11-25,22.29,22.49,21.89,21.91,8000,21.74 +NASDAQ,SYBT,2009-03-20,23.23,24.48,23.23,23.81,137100,23.29 +NASDAQ,SYBT,2008-12-29,27.50,27.50,26.64,27.45,33600,26.62 +NASDAQ,SYBT,2008-12-22,26.71,27.75,25.72,26.79,39400,25.98 +NASDAQ,SYBT,2008-08-13,27.94,28.60,27.25,27.94,85800,26.77 +NASDAQ,SYBT,2008-06-30,21.28,22.46,21.28,21.36,56800,20.46 +NASDAQ,SYBT,2008-05-09,23.76,24.08,23.74,24.06,14300,22.88 +NASDAQ,SYBT,2007-12-31,23.83,24.06,23.65,23.94,36300,22.59 +NASDAQ,SYBT,2007-08-09,25.75,26.38,25.03,26.21,50600,24.41 +NASDAQ,SYBT,2007-05-14,24.31,24.70,24.26,24.43,31600,22.60 +NASDAQ,SYBT,2006-09-12,27.62,28.47,27.48,28.40,18700,25.84 +NASDAQ,SYBT,2006-07-18,25.84,26.30,25.65,26.11,6300,23.75 +NASDAQ,SYBT,2006-06-14,25.25,25.64,25.25,25.42,15400,23.13 +NASDAQ,SYBT,2006-05-04,27.50,27.77,27.39,27.77,9000,23.93 +NASDAQ,SYBT,2005-12-09,24.84,24.94,24.71,24.94,3800,21.26 +NASDAQ,SYBT,2005-09-19,23.14,23.46,22.80,22.80,4200,19.44 +NASDAQ,SYBT,2005-05-27,21.65,21.99,21.65,21.84,4400,18.43 +NASDAQ,SYBT,2005-05-16,23.25,23.30,22.97,23.27,16100,19.64 +NASDAQ,SYBT,2005-02-03,24.05,24.12,23.95,24.10,26100,20.24 +NASDAQ,SYBT,2004-07-14,22.69,23.00,22.31,22.31,5900,18.57 +NASDAQ,SYBT,2004-01-12,21.40,21.47,21.20,21.37,3700,17.64 +NASDAQ,SYBT,2003-04-23,37.34,37.90,37.31,37.90,4400,15.50 +NASDAQ,SYBT,2003-04-14,36.60,36.99,36.60,36.95,5900,15.11 +NASDAQ,SYBT,2003-04-09,36.60,36.95,36.60,36.85,7100,15.07 +NASDAQ,SYBT,2002-12-02,41.25,41.25,38.70,38.90,115300,15.79 +NASDAQ,SYBT,2002-11-07,40.90,41.30,40.45,40.47,22500,16.43 +NASDAQ,SYBT,2002-07-23,40.80,40.80,38.50,38.50,15500,15.57 +NASDAQ,SYBT,2002-01-03,33.25,33.25,32.74,32.76,9400,13.16 +NASDAQ,SYBT,2001-10-03,32.00,32.50,31.90,32.15,18500,12.87 +NASDAQ,SYBT,2001-06-14,33.70,33.70,33.55,33.55,1300,13.43 +NASDAQ,SYBT,2001-05-18,32.50,32.90,31.75,32.35,12400,12.91 +NASDAQ,SYBT,2000-11-21,20.69,20.69,20.69,20.69,400,8.18 +NASDAQ,SYBT,2000-07-24,21.75,21.75,21.75,21.75,2500,8.55 +NASDAQ,SYBT,1998-07-09,47.00,47.00,47.00,47.00,5900,8.98 +NASDAQ,SYBT,1997-02-21,32.75,32.75,32.75,32.75,1300,6.14 +NASDAQ,SYBT,1996-07-30,52.50,52.50,52.50,52.50,5000,4.89 +NASDAQ,SYBT,1996-06-10,53.00,53.00,53.00,53.00,1700,4.92 +NASDAQ,SYBT,1996-04-01,51.00,51.00,51.00,51.00,1700,4.73 +NASDAQ,SYBT,1996-01-26,44.00,44.50,44.00,44.00,19300,4.07 +NASDAQ,SYBT,1995-02-22,32.00,32.00,32.00,32.00,000,2.91 +NASDAQ,SYBT,1994-09-20,30.75,30.75,30.75,30.75,000,2.77 +NASDAQ,SYBT,1994-06-09,29.50,29.50,28.75,28.75,27700,2.56 +NASDAQ,SYBT,1993-10-27,24.50,24.50,24.50,24.50,1700,2.16 +NASDAQ,SYBT,1993-07-28,25.75,25.75,25.75,25.75,000,2.27 +NASDAQ,SYBT,1993-05-06,24.75,24.75,24.75,24.75,2500,2.19 +NASDAQ,SHEN,2009-04-21,20.61,21.66,20.59,21.66,83900,21.24 +NASDAQ,SHEN,2008-09-18,19.76,21.20,18.78,20.74,126500,20.06 +NASDAQ,SHEN,2008-06-09,15.89,16.00,14.84,15.16,83700,14.66 +NASDAQ,SHEN,2008-02-20,16.13,16.33,15.91,16.03,52100,15.50 +NASDAQ,SHEN,2007-12-31,23.87,24.50,23.41,23.98,87600,23.19 +NASDAQ,SHEN,2007-09-10,20.33,20.33,19.61,19.80,28700,18.93 +NASDAQ,SHEN,2007-01-26,45.58,46.37,45.41,45.89,13500,14.63 +NASDAQ,SHEN,2007-01-05,46.70,46.87,44.99,45.18,24300,14.40 +NASDAQ,SHEN,2006-09-14,43.59,44.22,43.59,44.20,16200,13.86 +NASDAQ,SHEN,2006-07-21,42.14,42.14,40.32,40.65,32700,12.75 +NASDAQ,SHEN,2006-05-09,42.76,42.80,42.25,42.25,14700,13.25 +NASDAQ,SHEN,2005-03-02,28.50,29.50,28.50,29.21,9900,9.06 +NASDAQ,SHEN,2004-09-20,26.02,26.49,25.94,26.00,5700,7.94 +NASDAQ,SHEN,2004-07-02,25.50,27.27,25.50,27.27,9300,8.33 +NASDAQ,SHEN,2004-06-03,23.75,23.87,23.06,23.06,8100,7.05 +NASDAQ,SHEN,2004-05-12,25.50,26.47,24.65,26.04,13200,7.96 +NASDAQ,SHEN,2004-02-23,25.99,26.71,24.00,24.00,18600,7.33 +NASDAQ,SHEN,2003-04-21,35.00,36.17,35.00,36.17,37800,5.43 +NASDAQ,SHEN,2003-01-22,45.00,45.85,44.59,44.99,7200,6.76 +NASDAQ,SHEN,2002-07-08,47.98,48.78,47.51,48.47,21600,7.17 +NASDAQ,SHEN,2001-06-07,30.10,30.10,29.55,30.00,8400,4.35 +NASDAQ,SHEN,2001-02-08,31.75,32.13,31.75,32.13,7800,4.66 +NASDAQ,SHEN,2001-01-18,30.50,30.50,30.50,30.50,2400,4.42 +NASDAQ,SHEN,2000-11-24,33.38,33.38,33.25,33.25,1200,4.82 +NASDAQ,SHEN,2000-07-25,34.00,35.00,34.00,35.00,11400,5.07 +NASDAQ,SPAR,2010-01-20,6.90,6.95,6.80,6.84,280500,6.84 +NASDAQ,SPAR,2009-04-17,6.44,6.61,6.21,6.59,297600,6.53 +NASDAQ,SPAR,2008-10-30,4.65,4.72,4.22,4.51,448200,4.34 +NASDAQ,SPAR,2008-03-28,8.40,8.55,7.98,8.01,167200,7.66 +NASDAQ,SPAR,2007-11-19,10.99,11.00,10.59,10.63,708900,10.17 +NASDAQ,SPAR,2007-06-26,28.17,28.65,26.66,27.23,1639400,17.25 +NASDAQ,SPAR,2007-02-09,16.94,17.59,16.94,17.06,233600,10.78 +NASDAQ,SPAR,2006-10-12,21.52,22.43,21.46,22.31,463000,9.34 +NASDAQ,SPAR,2006-07-06,16.10,16.58,15.00,15.24,929100,6.38 +NASDAQ,SPAR,2005-03-01,10.72,10.95,10.19,10.36,222300,4.19 +NASDAQ,SPAR,2004-08-27,12.29,12.30,12.10,12.27,53100,4.90 +NASDAQ,SPAR,2004-08-04,12.92,12.92,12.65,12.76,108000,5.10 +NASDAQ,SPAR,2004-06-25,11.79,12.14,11.72,11.82,46500,4.72 +NASDAQ,SPAR,2004-03-10,11.06,11.06,10.77,10.82,29100,4.29 +NASDAQ,SPAR,2003-12-03,9.50,9.68,9.50,9.56,24000,3.79 +NASDAQ,SPAR,2003-06-10,8.57,8.63,8.36,8.50,213300,3.32 +NASDAQ,SPAR,2003-03-20,9.06,9.42,9.04,9.36,25200,3.63 +NASDAQ,SPAR,2002-11-27,10.39,10.60,10.39,10.45,75900,4.06 +NASDAQ,SPAR,2002-04-10,9.59,9.85,9.05,9.33,213900,3.57 +NASDAQ,SPAR,2000-12-22,1.81,2.13,1.81,1.94,100500,0.71 +NASDAQ,SPAR,2000-12-06,2.75,2.81,2.75,2.75,75600,1.01 +NASDAQ,SPAR,2000-11-08,2.25,2.31,2.25,2.25,18600,0.83 +NASDAQ,SPAR,2000-05-23,4.16,4.25,4.12,4.25,11100,1.51 +NASDAQ,SPAR,2000-02-25,4.19,4.19,4.00,4.00,55400,1.42 +NASDAQ,SPAR,1999-06-21,6.00,6.13,6.00,6.13,63600,2.18 +NASDAQ,SPAR,1999-03-24,5.73,5.86,5.67,5.73,63300,2.03 +NASDAQ,SPAR,1998-10-13,4.98,4.98,4.74,4.74,18300,1.68 +NASDAQ,SPAR,1998-09-11,5.11,5.11,5.11,5.11,5100,1.81 +NASDAQ,SPAR,1997-09-29,7.32,7.44,7.26,7.32,95100,2.58 +NASDAQ,SPAR,1997-05-06,6.82,7.19,6.82,7.19,34500,2.54 +NASDAQ,SPAR,1997-04-01,6.68,7.17,6.68,6.80,34600,2.39 +NASDAQ,SPAR,1996-09-20,7.41,7.66,7.41,7.41,70800,2.60 +NASDAQ,SPAR,1996-03-08,8.01,8.01,7.77,7.77,133600,2.72 +NASDAQ,SPAR,1995-03-23,10.71,10.96,10.47,10.71,82500,3.75 +NASDAQ,SPAR,1995-02-09,11.20,11.57,11.20,11.45,47100,4.01 +NASDAQ,SPAR,1993-09-21,19.68,20.30,19.19,20.05,375600,7.02 +NASDAQ,SPAR,1993-09-09,21.41,21.41,20.67,20.67,72000,7.23 +NASDAQ,SPAR,1993-07-22,23.38,23.38,22.14,22.14,216900,7.75 +NASDAQ,SPAR,1993-04-05,25.33,25.82,25.33,25.82,40500,6.02 +NASDAQ,SPAR,1992-12-17,19.92,23.12,19.92,22.87,563800,5.33 +NASDAQ,SPAR,1992-06-01,24.82,25.56,24.09,25.19,215100,5.87 +NASDAQ,SPAR,1992-03-06,31.95,32.69,30.97,31.22,507000,7.27 +NASDAQ,SPAR,1992-02-25,33.43,34.16,31.71,32.69,695200,7.62 +NASDAQ,SPAR,1991-11-14,21.38,22.12,21.14,21.38,307400,4.98 +NASDAQ,SPAR,1991-09-16,23.84,24.09,23.60,24.09,126000,3.74 +NASDAQ,SPAR,1991-09-10,21.75,23.35,21.75,22.98,424800,3.57 +NASDAQ,SPAR,1991-02-08,5.03,5.03,4.91,4.91,91200,0.76 +NASDAQ,SPAR,1990-12-12,4.30,4.42,4.30,4.42,900,0.69 +NASDAQ,SPAR,1990-09-21,4.42,4.54,4.42,4.42,85500,0.69 +NASDAQ,SINA,2009-12-16,46.55,46.74,45.81,46.00,426000,46.00 +NASDAQ,SINA,2009-09-14,32.63,33.16,32.59,33.11,332500,33.11 +NASDAQ,SINA,2009-09-04,30.99,31.25,30.45,31.16,810800,31.16 +NASDAQ,SINA,2008-01-28,40.73,42.50,40.25,41.47,947000,41.47 +NASDAQ,SINA,2007-06-28,40.84,41.77,40.84,41.60,739200,41.60 +NASDAQ,SINA,2007-05-07,34.75,35.26,34.62,35.00,608800,35.00 +NASDAQ,SINA,2006-07-28,21.06,22.19,20.80,22.19,1436700,22.19 +NASDAQ,SINA,2006-05-04,29.01,30.36,29.01,29.24,2909600,29.24 +NASDAQ,SINA,2005-06-09,29.88,30.16,29.42,29.90,1352600,29.90 +NASDAQ,SINA,2005-03-08,32.07,33.85,31.95,32.50,2828200,32.50 +NASDAQ,SINA,2004-11-30,37.18,37.59,36.80,36.93,1542200,36.93 +NASDAQ,SINA,2004-09-03,21.35,21.46,20.70,20.83,2240500,20.83 +NASDAQ,SINA,2004-08-26,22.01,22.66,21.30,21.49,8535300,21.49 +NASDAQ,SINA,2004-07-21,25.18,25.30,23.46,23.56,5137900,23.56 +NASDAQ,SINA,2003-11-05,41.10,41.32,39.85,40.25,4849100,40.25 +NASDAQ,SINA,2003-06-24,16.18,16.89,16.05,16.70,2177000,16.70 +NASDAQ,SINA,2003-05-20,13.99,14.10,12.81,13.31,4273400,13.31 +NASDAQ,SINA,2002-11-08,3.08,3.17,2.84,3.15,551700,3.15 +NASDAQ,SINA,2002-07-09,1.85,1.89,1.82,1.84,94400,1.84 +NASDAQ,SINA,2002-05-03,1.48,1.61,1.48,1.59,10300,1.59 +NASDAQ,SINA,2002-03-20,1.55,1.55,1.55,1.55,84800,1.55 +NASDAQ,SINA,2002-01-31,1.53,1.53,1.49,1.50,62100,1.50 +NASDAQ,SINA,2001-07-03,1.63,1.72,1.60,1.68,59400,1.68 +NASDAQ,SINA,2001-03-02,2.28,2.50,2.25,2.31,37500,2.31 +NASDAQ,SINA,2000-12-18,5.03,5.19,4.75,4.75,66400,4.75 +NASDAQ,SINA,2000-06-20,34.56,35.50,33.12,34.00,149400,34.00 +NASDAQ,SMMX,2009-08-14,6.66,6.66,6.04,6.28,101500,6.28 +NASDAQ,SMMX,2008-11-17,4.06,4.20,3.56,3.60,187900,3.60 +NASDAQ,SMMX,2008-05-06,7.31,7.38,7.18,7.22,185000,7.22 +NASDAQ,SMMX,2008-01-09,6.96,7.20,6.78,7.16,300600,7.16 +NASDAQ,SMMX,2007-07-24,11.09,11.12,10.68,11.02,519600,11.02 +NASDAQ,SMMX,2006-05-22,26.52,27.15,25.89,26.65,167300,26.65 +NASDAQ,SMMX,2006-01-18,27.20,28.17,26.90,28.02,221800,28.02 +NASDAQ,SMMX,2005-11-16,25.91,26.12,25.29,25.66,73200,25.66 +NASDAQ,SMMX,2005-07-07,28.46,29.98,28.18,29.17,316400,29.17 +NASDAQ,SMMX,2004-11-22,27.00,27.82,27.00,27.22,180900,27.22 +NASDAQ,SMMX,2004-05-20,23.05,23.43,22.87,22.99,73700,22.99 +NASDAQ,SMMX,2004-02-03,26.38,26.38,25.32,25.65,75600,25.65 +NASDAQ,SMMX,2003-09-25,21.80,21.80,20.76,21.09,380500,21.09 +NASDAQ,SMMX,2002-05-01,19.36,19.70,18.81,19.26,220900,19.26 +NASDAQ,SMMX,2002-02-25,18.05,18.09,16.91,17.52,77900,17.52 +NASDAQ,SMMX,2001-10-25,17.94,18.11,17.41,18.11,122600,18.11 +NASDAQ,SMMX,2000-10-17,41.56,41.75,40.62,41.62,200400,41.62 +NASDAQ,SMMX,2000-09-19,38.62,40.75,38.25,40.69,183000,40.69 +NASDAQ,SMMX,2000-05-22,27.88,28.75,25.00,26.75,213700,26.75 +NASDAQ,SMMX,2000-05-05,31.00,32.12,28.12,28.12,75200,28.12 +NASDAQ,STBC,2009-09-21,8.86,9.00,8.80,8.82,2600,8.76 +NASDAQ,STBC,2009-07-31,8.66,8.82,8.14,8.82,22700,8.71 +NASDAQ,STBC,2009-02-20,5.89,5.89,4.65,5.10,57600,5.00 +NASDAQ,STBC,2009-01-22,7.65,7.65,7.21,7.28,4700,7.08 +NASDAQ,STBC,2009-01-13,9.32,9.56,9.26,9.56,7100,9.30 +NASDAQ,STBC,2008-03-19,12.71,12.71,12.71,12.71,100,12.04 +NASDAQ,STBC,2008-02-04,12.80,13.00,12.80,12.97,14400,12.14 +NASDAQ,STBC,2007-08-15,16.00,16.08,15.58,15.73,10200,14.59 +NASDAQ,STBC,2006-05-01,15.84,15.84,15.69,15.80,14900,14.05 +NASDAQ,STBC,2005-06-08,23.50,23.53,23.11,23.12,4200,16.75 +NASDAQ,STBC,2005-05-24,21.81,21.81,21.70,21.70,500,15.72 +NASDAQ,STBC,2005-02-09,27.40,27.66,27.10,27.10,7600,19.52 +NASDAQ,STBC,2004-11-15,24.56,25.05,24.55,25.05,7100,17.94 +NASDAQ,STBC,2004-11-01,22.90,22.90,22.65,22.79,9100,16.32 +NASDAQ,STBC,2004-10-08,22.95,22.95,22.75,22.75,1000,16.29 +NASDAQ,STBC,2004-09-28,23.38,23.55,23.36,23.55,2000,16.87 +NASDAQ,STBC,2003-11-25,23.45,23.80,23.05,23.80,12600,15.83 +NASDAQ,STBC,2003-09-02,20.55,21.10,20.43,21.10,3700,13.94 +NASDAQ,STBC,2003-08-08,20.85,21.02,20.85,20.90,3200,13.81 +NASDAQ,STBC,2003-02-20,18.00,18.09,18.00,18.09,1400,11.21 +NASDAQ,STBC,2002-11-05,18.05,18.35,18.05,18.29,5600,11.25 +NASDAQ,STBC,2002-06-04,18.90,18.91,18.90,18.90,4200,10.90 +NASDAQ,STBC,2001-12-17,15.15,15.15,15.13,15.13,2500,8.66 +NASDAQ,STBC,2001-11-12,15.85,16.00,15.75,15.75,9700,8.93 +NASDAQ,STBC,2000-07-06,12.75,12.75,12.63,12.63,6800,6.57 +NASDAQ,STBC,1999-10-18,15.00,15.13,14.75,14.75,5900,6.91 +NASDAQ,STBC,1999-07-30,15.63,15.75,15.63,15.75,4900,7.32 +NASDAQ,STBC,1999-07-15,15.88,15.88,15.63,15.75,2500,7.32 +NASDAQ,STBC,1999-04-28,16.12,16.50,16.12,16.50,9200,7.17 +NASDAQ,STBC,1999-02-02,17.62,18.00,17.62,17.87,51600,7.72 +NASDAQ,STBC,1998-10-28,15.63,15.75,15.50,15.75,24700,6.76 +NASDAQ,STBC,1998-01-29,23.75,23.87,23.00,23.00,3000,9.24 +NASDAQ,STBC,1997-12-29,25.81,26.00,25.75,26.00,16000,10.44 +NASDAQ,STBC,1997-01-15,13.00,13.25,13.00,13.19,14000,4.28 +NASDAQ,STBC,1995-09-01,12.38,12.38,12.38,12.38,000,3.55 +NASDAQ,SPEC,2010-02-04,10.05,10.17,10.01,10.01,52800,10.01 +NASDAQ,SPEC,2010-01-27,10.20,10.55,10.20,10.52,47800,10.52 +NASDAQ,SPEC,2009-03-27,7.28,7.53,6.69,7.50,62500,7.50 +NASDAQ,SPEC,2009-02-17,6.35,6.46,6.05,6.18,47900,6.18 +NASDAQ,SPEC,2008-11-10,6.25,6.25,6.12,6.22,16000,6.22 +NASDAQ,SPEC,2008-05-08,8.72,8.74,8.32,8.58,25700,8.58 +NASDAQ,SPEC,2008-04-15,8.03,8.13,7.80,7.97,65400,7.97 +NASDAQ,SPEC,2008-03-07,8.67,8.92,8.54,8.61,48500,8.61 +NASDAQ,SPEC,2006-08-31,10.37,10.50,10.29,10.30,15300,10.30 +NASDAQ,SPEC,2006-08-17,9.87,10.09,9.80,10.06,16700,10.06 +NASDAQ,SPEC,2006-04-07,8.32,8.45,8.22,8.45,28600,8.45 +NASDAQ,SPEC,2005-08-05,7.02,7.03,7.00,7.00,2900,7.00 +NASDAQ,SPEC,2004-11-10,6.97,7.01,6.86,7.00,16200,7.00 +NASDAQ,SPEC,2004-08-03,7.74,7.85,7.74,7.81,3200,7.81 +NASDAQ,SPEC,2004-06-30,7.95,8.00,7.95,7.97,20400,7.97 +NASDAQ,SPEC,2003-10-07,6.90,6.99,6.90,6.90,7700,6.90 +NASDAQ,SPEC,2003-09-05,6.00,6.12,6.00,6.00,10000,6.00 +NASDAQ,SPEC,2003-09-03,6.02,6.12,5.93,6.08,20900,6.08 +NASDAQ,SPEC,2003-03-28,5.01,5.01,5.00,5.00,200,5.00 +NASDAQ,SPEC,2002-10-31,5.17,5.30,5.11,5.27,3300,5.27 +NASDAQ,SPEC,2002-10-01,4.91,5.55,4.91,5.00,10400,5.00 +NASDAQ,SPEC,2002-06-14,5.89,6.42,5.89,6.11,22900,6.11 +NASDAQ,SPEC,2001-11-29,5.75,6.20,5.52,6.00,51100,6.00 +NASDAQ,SPEC,2000-08-29,17.12,17.62,17.12,17.25,72900,17.25 +NASDAQ,SPEC,2000-05-11,8.63,9.13,8.63,8.88,67100,8.88 +NASDAQ,SPEC,1999-12-30,10.38,11.25,10.38,10.56,123600,10.56 +NASDAQ,SPEC,1999-10-13,8.56,9.13,8.56,8.63,49800,8.63 +NASDAQ,SPEC,1998-12-21,4.06,4.19,3.63,3.63,54600,3.63 +NASDAQ,SPEC,1998-08-05,4.88,5.06,4.81,5.00,18400,5.00 +NASDAQ,SPEC,1997-08-15,4.56,4.63,4.56,4.63,14300,4.63 +NASDAQ,SPEC,1997-03-21,3.44,3.50,3.44,3.44,11900,3.44 +NASDAQ,SPEC,1996-10-01,3.88,4.13,3.88,3.88,3600,3.88 +NASDAQ,SPEC,1996-07-01,4.88,4.88,4.63,4.63,55100,4.63 +NASDAQ,SPEC,1996-02-02,3.13,3.25,2.88,3.00,16700,3.00 +NASDAQ,SPEC,1996-01-17,3.25,3.63,3.25,3.25,4000,3.25 +NASDAQ,SPEC,1995-07-24,3.13,3.19,3.00,3.00,9200,3.00 +NASDAQ,SPEC,1994-11-15,2.25,2.38,2.25,2.25,43800,2.25 +NASDAQ,SPEC,1994-04-28,3.25,3.25,3.00,3.13,15000,3.13 +NASDAQ,SPEC,1993-11-02,4.63,4.63,4.63,4.63,2100,4.63 +NASDAQ,SPEC,1993-06-14,3.25,3.50,3.25,3.50,2000,3.50 +NASDAQ,SPEC,1992-12-01,2.50,2.50,2.38,2.44,10700,2.44 +NASDAQ,SPEC,1992-11-18,2.25,2.44,2.25,2.38,13500,2.38 +NASDAQ,SPEC,1992-10-22,2.56,2.56,2.44,2.44,12900,2.44 +NASDAQ,SPEC,1992-08-04,1.50,1.62,1.50,1.50,4100,1.50 +NASDAQ,SPEC,1992-04-30,1.81,2.00,1.81,1.81,4100,1.81 +NASDAQ,SPEC,1992-04-03,2.50,2.63,2.25,2.38,180900,2.38 +NASDAQ,SCMFO,2009-11-09,6.75,6.76,6.65,6.65,5200,6.45 +NASDAQ,SCMFO,2009-09-29,6.75,6.75,6.31,6.71,6500,6.51 +NASDAQ,SCMFO,2009-09-22,6.50,6.75,6.44,6.50,3900,6.30 +NASDAQ,SCMFO,2009-07-10,6.29,6.30,6.29,6.30,1600,5.92 +NASDAQ,SCMFO,2009-06-17,6.01,6.49,6.00,6.00,5500,5.64 +NASDAQ,SCMFO,2008-11-12,7.00,7.00,7.00,7.00,4600,6.05 +NASDAQ,SCMFO,2008-04-30,9.31,9.60,9.31,9.59,1000,7.90 +NASDAQ,SCMFO,2008-01-22,9.13,9.43,9.10,9.10,4000,7.34 +NASDAQ,SCMFO,2007-06-18,10.10,10.17,10.10,10.17,2800,7.87 +NASDAQ,SCMFO,2007-05-18,10.38,10.38,10.38,10.38,200,7.87 +NASDAQ,SCMFO,2006-02-13,10.61,10.61,10.61,10.61,200,7.43 +NASDAQ,SCMFO,2006-01-18,10.75,10.75,10.75,10.75,000,7.53 +NASDAQ,SCMFO,2006-01-17,10.75,10.75,10.75,10.75,500,7.53 +NASDAQ,SCMFO,2006-01-11,10.70,10.70,10.70,10.70,900,7.50 +NASDAQ,SCMFO,2005-06-06,10.66,10.66,10.66,10.66,2100,7.19 +NASDAQ,SCMFO,2005-04-27,10.50,10.50,10.50,10.50,1300,7.08 +NASDAQ,SCMFO,2004-11-12,10.70,10.85,10.70,10.80,5600,7.02 +NASDAQ,SCMFO,2004-07-14,10.37,10.38,10.37,10.37,3800,6.62 +NASDAQ,SATC,2009-12-07,2.24,2.34,2.18,2.26,347300,2.26 +NASDAQ,SATC,2009-06-30,1.92,2.00,1.80,1.80,459500,1.80 +NASDAQ,SATC,2009-04-06,1.89,1.89,1.78,1.82,70200,1.82 +NASDAQ,SATC,2009-01-02,1.53,1.67,1.52,1.67,56900,1.67 +NASDAQ,SATC,2008-04-03,1.94,2.25,1.94,2.02,1638800,2.02 +NASDAQ,SATC,2008-01-31,1.79,1.79,1.65,1.70,108500,1.70 +NASDAQ,SATC,2007-11-05,1.32,1.37,1.31,1.33,112200,1.33 +NASDAQ,SATC,2007-07-10,1.61,1.70,1.44,1.49,720000,1.49 +NASDAQ,SATC,2006-11-09,0.98,1.00,0.98,1.00,61700,1.00 +NASDAQ,SATC,2006-05-05,2.87,3.04,2.87,2.98,1084200,2.98 +NASDAQ,SATC,2006-04-13,2.67,2.87,2.67,2.84,277800,2.84 +NASDAQ,SATC,2006-04-05,2.62,2.83,2.55,2.75,921100,2.75 +NASDAQ,SATC,2005-12-27,1.54,1.60,1.47,1.50,229900,1.50 +NASDAQ,SATC,2005-10-07,1.98,2.03,1.95,1.95,153200,1.95 +NASDAQ,SATC,2005-06-23,1.62,1.68,1.51,1.52,292400,1.52 +NASDAQ,SATC,2004-08-05,2.06,2.06,1.96,1.97,37500,1.97 +NASDAQ,SATC,2004-06-22,2.16,2.18,1.94,2.08,398400,2.08 +NASDAQ,SATC,2003-05-28,0.60,0.62,0.60,0.61,63700,0.61 +NASDAQ,SATC,2003-04-24,0.85,0.85,0.78,0.82,5600,0.82 +NASDAQ,SATC,2003-04-03,0.94,0.98,0.85,0.89,61100,0.89 +NASDAQ,SATC,2003-03-24,0.80,0.83,0.78,0.80,12500,0.80 +NASDAQ,SATC,2002-04-26,2.32,2.44,2.08,2.11,108700,2.11 +NASDAQ,SATC,2001-12-10,5.22,5.27,5.08,5.23,21000,5.23 +NASDAQ,SATC,2001-07-02,9.90,10.90,9.77,10.64,122900,9.61 +NASDAQ,SATC,2000-10-30,29.44,29.44,26.88,27.06,262100,24.44 +NASDAQ,SATC,2000-07-03,25.31,27.00,24.75,27.00,34500,24.38 +NASDAQ,SATC,2000-06-26,23.03,26.62,22.75,25.38,96800,22.91 +NASDAQ,SATC,2000-05-19,18.62,19.37,17.69,18.25,53600,16.48 +NASDAQ,SATC,2000-03-07,38.06,38.06,34.12,34.88,440600,31.49 +NASDAQ,SATC,2000-02-03,26.87,31.00,26.62,30.00,471600,27.09 +NASDAQ,SATC,1999-10-14,9.38,9.62,9.31,9.38,37400,8.47 +NASDAQ,SATC,1999-06-25,7.50,7.56,7.50,7.56,5800,6.83 +NASDAQ,SATC,1999-05-26,7.50,8.00,7.50,7.94,45900,7.17 +NASDAQ,SATC,1998-12-08,5.50,5.69,5.50,5.50,40000,4.97 +NASDAQ,SATC,1998-10-06,4.50,4.88,4.05,4.37,49300,3.95 +NASDAQ,SATC,1998-07-07,8.62,8.75,8.44,8.50,38800,7.68 +NASDAQ,SATC,1997-10-17,12.88,13.37,12.00,12.88,33700,11.63 +NASDAQ,SATC,1997-07-17,9.25,9.25,9.00,9.13,8200,8.24 +NASDAQ,SATC,1997-06-09,10.12,10.12,9.75,9.88,5200,8.92 +NASDAQ,SATC,1997-02-14,6.88,7.75,6.62,7.25,93300,6.55 +NASDAQ,SATC,1996-12-23,6.75,7.00,6.62,6.62,6700,5.98 +NASDAQ,SATC,1996-10-31,7.00,7.50,6.75,7.37,27000,6.66 +NASDAQ,SATC,1996-09-05,8.38,8.75,8.25,8.25,5100,7.45 +NASDAQ,SATC,1996-06-28,9.25,9.25,8.87,9.00,10600,8.13 +NASDAQ,SATC,1995-12-15,8.38,8.75,8.12,8.75,29800,7.90 +NASDAQ,SATC,1995-07-31,15.00,15.00,14.25,14.62,16000,13.21 +NASDAQ,SATC,1995-07-07,13.63,14.25,13.50,14.12,25100,12.75 +NASDAQ,SATC,1995-05-16,11.50,11.50,10.75,10.75,6900,9.71 +NASDAQ,SATC,1993-08-13,9.75,10.12,9.25,10.12,22000,9.14 +NASDAQ,SATC,1992-12-24,6.00,6.00,5.75,5.87,5000,5.30 +NASDAQ,SRSL,2010-01-28,7.07,7.10,6.96,7.01,22000,7.01 +NASDAQ,SRSL,2009-10-29,6.71,6.90,6.68,6.75,22100,6.75 +NASDAQ,SRSL,2008-04-30,6.08,6.08,5.75,5.92,48900,5.92 +NASDAQ,SRSL,2007-08-24,7.57,7.67,7.50,7.55,35000,7.55 +NASDAQ,SRSL,2007-07-30,11.41,11.67,11.36,11.49,226000,11.49 +NASDAQ,SRSL,2007-01-04,10.82,10.96,10.67,10.94,64700,10.94 +NASDAQ,SRSL,2006-04-05,6.03,6.14,6.00,6.14,12700,6.14 +NASDAQ,SRSL,2006-01-23,5.95,6.08,5.95,6.05,10800,6.05 +NASDAQ,SRSL,2005-12-09,6.00,6.02,5.85,5.99,27500,5.99 +NASDAQ,SRSL,2005-06-08,5.64,5.64,5.46,5.50,6300,5.50 +NASDAQ,SRSL,2004-12-09,5.77,6.00,5.77,6.00,75300,6.00 +NASDAQ,SRSL,2004-08-11,3.90,4.65,3.81,4.65,169400,4.65 +NASDAQ,SRSL,2004-07-20,4.90,5.08,4.90,4.98,36700,4.98 +NASDAQ,SRSL,2004-06-22,4.20,4.55,4.20,4.50,38600,4.50 +NASDAQ,SRSL,2004-03-31,5.76,6.20,5.76,6.04,70800,6.04 +NASDAQ,SRSL,2004-02-26,8.39,9.20,8.39,9.20,85400,9.20 +NASDAQ,SRSL,2004-01-26,11.06,11.09,10.70,10.95,24100,10.95 +NASDAQ,SRSL,2003-09-02,5.00,5.25,4.98,5.12,121800,5.12 +NASDAQ,SRSL,2003-05-28,3.09,3.09,2.99,3.02,18300,3.02 +NASDAQ,SRSL,2003-04-01,2.64,2.75,2.61,2.72,239100,2.72 +NASDAQ,SRSL,2003-01-09,3.07,3.20,3.07,3.09,21300,3.09 +NASDAQ,SRSL,2001-05-22,4.97,5.10,4.85,5.00,34000,5.00 +NASDAQ,SRSL,2000-11-09,6.50,6.75,6.00,6.25,23700,6.25 +NASDAQ,SRSL,2000-09-25,8.50,8.50,8.12,8.38,25900,8.38 +NASDAQ,SRSL,2000-09-19,9.31,9.69,9.31,9.38,17900,9.38 +NASDAQ,SRSL,2000-07-06,9.59,9.59,8.38,8.44,38300,8.44 +NASDAQ,SRSL,2000-06-23,10.03,10.50,9.58,10.25,38300,10.25 +NASDAQ,SRSL,2000-01-05,6.00,7.00,5.87,6.88,130600,6.88 +NASDAQ,SRSL,1999-12-28,6.56,6.56,6.25,6.38,10600,6.38 +NASDAQ,SRSL,1999-08-17,3.25,3.25,3.25,3.25,200,3.25 +NASDAQ,SRSL,1999-07-30,3.25,3.38,3.19,3.19,12400,3.19 +NASDAQ,SRSL,1999-05-27,2.87,2.87,2.69,2.87,6500,2.87 +NASDAQ,SRSL,1999-05-14,2.81,2.87,2.62,2.81,28400,2.81 +NASDAQ,SRSL,1999-05-04,2.87,3.00,2.75,2.87,40500,2.87 +NASDAQ,SRSL,1999-03-29,3.38,3.50,3.38,3.50,3200,3.50 +NASDAQ,SRSL,1998-08-04,5.94,5.94,5.38,5.50,34900,5.50 +NASDAQ,SRSL,1998-04-30,8.25,8.62,8.25,8.50,60100,8.50 +NASDAQ,SRSL,1998-04-02,8.75,8.87,8.31,8.75,46800,8.75 +NASDAQ,SRSL,1997-10-30,7.37,7.88,6.75,7.69,117100,7.69 +NASDAQ,SRSL,1996-12-03,14.12,14.50,14.12,14.12,10400,14.12 +NASDAQ,SLTC,2009-10-19,0.35,0.35,0.33,0.34,101900,0.34 +NASDAQ,SLTC,2009-05-14,0.43,0.44,0.42,0.43,44000,0.43 +NASDAQ,SLTC,2008-09-30,1.06,1.06,1.01,1.01,34400,1.01 +NASDAQ,SLTC,2007-03-22,1.88,1.94,1.88,1.94,9000,1.94 +NASDAQ,SLTC,2007-02-12,1.70,1.77,1.65,1.75,481000,1.75 +NASDAQ,SLTC,2006-05-04,2.66,2.75,2.64,2.74,67300,2.74 +NASDAQ,SLTC,2006-04-19,2.61,2.65,2.60,2.65,150700,2.65 +NASDAQ,SLTC,2005-12-29,2.66,2.72,2.65,2.70,122500,2.70 +NASDAQ,SLTC,2005-08-09,3.07,3.20,3.07,3.18,28800,3.18 +NASDAQ,SLTC,2005-07-13,3.12,3.14,3.05,3.10,52500,3.10 +NASDAQ,SLTC,2005-05-12,3.16,3.20,3.10,3.17,187700,3.17 +NASDAQ,SLTC,2005-01-13,3.43,3.43,3.28,3.32,21600,3.32 +NASDAQ,SLTC,2004-07-02,4.51,4.59,4.50,4.53,22500,4.53 +NASDAQ,SLTC,2003-07-22,3.53,3.62,3.45,3.60,61300,3.60 +NASDAQ,SLTC,2003-07-01,3.17,3.25,3.15,3.22,205400,3.22 +NASDAQ,SLTC,2003-05-19,3.05,3.05,2.98,3.01,53600,3.01 +NASDAQ,SLTC,2002-06-25,3.88,3.88,3.75,3.88,102800,3.88 +NASDAQ,SLTC,2002-02-05,3.90,4.09,3.90,3.97,64500,3.97 +NASDAQ,SLTC,2001-10-15,3.66,3.67,3.45,3.49,150800,3.49 +NASDAQ,SLTC,2001-07-18,3.75,3.75,3.49,3.53,118500,3.53 +NASDAQ,SLTC,2001-04-24,4.04,4.10,3.99,4.01,370400,4.01 +NASDAQ,STRS,2009-08-10,5.81,6.00,5.67,6.00,4800,6.00 +NASDAQ,STRS,2008-10-16,19.00,26.00,18.54,25.46,11500,25.46 +NASDAQ,STRS,2007-07-20,31.11,31.11,30.10,30.95,15800,30.95 +NASDAQ,STRS,2007-07-02,35.03,35.03,33.52,34.13,35500,34.13 +NASDAQ,STRS,2006-12-19,31.75,31.90,31.75,31.87,1000,31.87 +NASDAQ,STRS,2006-09-26,31.41,32.00,31.41,32.00,600,32.00 +NASDAQ,STRS,2006-03-22,24.07,24.50,23.61,24.50,700,24.50 +NASDAQ,STRS,2004-09-20,13.75,13.75,13.75,13.75,100,13.75 +NASDAQ,STRS,2004-03-11,13.10,13.15,13.10,13.11,1800,13.11 +NASDAQ,STRS,2003-10-01,10.01,10.32,10.01,10.17,2700,10.17 +NASDAQ,STRS,2003-09-10,10.09,10.54,10.09,10.11,2000,10.11 +NASDAQ,STRS,2003-08-06,10.02,10.41,10.01,10.41,7100,10.41 +NASDAQ,STRS,2003-05-29,8.30,8.30,8.30,8.30,100,8.30 +NASDAQ,STRS,2003-01-21,8.78,8.78,8.68,8.68,1000,8.68 +NASDAQ,STRS,2002-11-21,8.29,8.40,8.18,8.27,9900,8.27 +NASDAQ,STRS,2002-10-16,7.92,7.92,7.92,7.92,100,7.92 +NASDAQ,STRS,2002-10-09,8.15,8.30,8.00,8.00,2600,8.00 +NASDAQ,STRS,2002-09-10,9.00,9.00,8.45,8.45,600,8.45 +NASDAQ,STRS,2002-07-25,8.53,8.53,8.53,8.53,000,8.53 +NASDAQ,STRS,2002-03-26,8.85,8.85,8.81,8.81,1400,8.81 +NASDAQ,STRS,2002-02-14,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,STRS,2001-10-12,8.70,8.70,8.70,8.70,300,8.70 +NASDAQ,STRS,2001-08-15,10.00,10.00,9.95,9.95,2600,9.95 +NASDAQ,STRS,2001-01-03,5.00,5.13,5.00,5.13,14400,10.26 +NASDAQ,STRS,2000-04-04,4.06,4.25,4.06,4.25,1400,8.50 +NASDAQ,STRS,1999-09-28,4.13,4.13,4.13,4.13,2000,8.26 +NASDAQ,STRS,1999-09-10,4.13,4.13,4.13,4.13,400,8.26 +NASDAQ,STRS,1998-10-14,2.88,2.88,2.88,2.88,600,5.76 +NASDAQ,STRS,1998-03-16,6.25,6.50,6.25,6.44,9000,12.88 +NASDAQ,STRS,1998-02-05,5.75,6.00,5.75,5.88,2400,11.76 +NASDAQ,STRS,1997-10-06,5.25,5.38,5.25,5.25,9400,10.50 +NASDAQ,STRS,1997-07-10,4.00,4.25,4.00,4.25,25400,8.50 +NASDAQ,STRS,1996-08-16,2.50,2.50,2.50,2.50,2200,5.00 +NASDAQ,STRS,1996-04-26,2.25,2.50,2.25,2.50,1400,5.00 +NASDAQ,STRS,1996-02-21,1.56,1.75,1.56,1.75,6100,3.50 +NASDAQ,STRS,1995-10-18,1.75,1.87,1.75,1.75,12000,3.50 +NASDAQ,STRS,1994-05-17,3.81,3.88,3.81,3.81,11200,7.62 +NASDAQ,STRS,1993-09-10,5.25,5.50,5.25,5.50,10100,11.00 +NASDAQ,STRS,1993-04-22,4.88,5.19,4.88,4.88,76600,9.76 +NASDAQ,SUFB,2009-11-25,4.58,4.58,4.58,4.58,000,4.58 +NASDAQ,SUFB,2009-06-01,4.61,5.67,4.61,5.67,3000,5.67 +NASDAQ,SUFB,2007-11-16,7.85,7.85,7.85,7.85,400,7.85 +NASDAQ,SUFB,2007-06-19,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,SUFB,2007-02-13,9.55,9.55,9.45,9.55,3000,9.55 +NASDAQ,SUFB,2007-01-25,10.50,10.50,10.00,10.00,1600,10.00 +NASDAQ,SUFB,2006-05-05,14.00,14.00,14.00,14.00,000,12.73 +NASDAQ,SUFB,2005-10-27,11.24,11.24,11.24,11.24,000,10.22 +NASDAQ,SUFB,2005-08-05,11.32,11.32,11.32,11.32,200,10.29 +NASDAQ,SUFB,2005-06-27,11.75,11.75,11.75,11.75,100,10.68 +NASDAQ,SKYW,2010-02-05,14.10,14.19,13.76,14.09,402300,14.09 +NASDAQ,SKYW,2009-10-15,17.00,17.24,16.70,16.80,422500,16.76 +NASDAQ,SKYW,2009-05-22,10.77,10.78,10.36,10.58,410800,10.49 +NASDAQ,SKYW,2008-11-04,16.57,16.57,15.20,15.71,1013700,15.50 +NASDAQ,SKYW,2007-08-07,22.42,23.20,22.32,22.77,1167700,22.29 +NASDAQ,SKYW,2007-06-13,26.87,27.15,26.51,26.78,578000,26.18 +NASDAQ,SKYW,2007-06-07,27.80,27.83,27.30,27.36,828800,26.75 +NASDAQ,SKYW,2007-01-19,26.71,27.45,26.66,27.40,362800,26.75 +NASDAQ,SKYW,2006-03-03,28.72,29.21,28.61,28.83,522600,28.02 +NASDAQ,SKYW,2005-11-28,29.86,30.10,28.73,29.18,597400,28.33 +NASDAQ,SKYW,2005-10-31,28.29,29.82,28.02,29.31,1130800,28.45 +NASDAQ,SKYW,2005-03-08,17.97,18.10,17.84,18.02,622800,17.42 +NASDAQ,SKYW,2005-02-18,16.80,17.00,16.72,16.91,191400,16.34 +NASDAQ,SKYW,2003-08-21,17.53,17.95,17.40,17.80,220400,17.04 +NASDAQ,SKYW,2003-05-20,14.43,14.60,13.98,14.15,712500,13.53 +NASDAQ,SKYW,2003-05-08,13.26,13.48,13.02,13.15,479700,12.58 +NASDAQ,SKYW,2002-10-29,15.44,15.89,14.86,15.45,481700,14.73 +NASDAQ,SKYW,2002-10-09,12.22,12.22,11.27,11.43,494900,10.89 +NASDAQ,SKYW,2002-09-13,14.76,14.88,14.50,14.55,289600,13.85 +NASDAQ,SKYW,2002-04-17,24.95,24.95,24.25,24.35,407000,23.15 +NASDAQ,SKYW,2001-01-31,24.50,25.25,24.25,24.81,401100,23.48 +NASDAQ,SKYW,2000-12-05,57.94,59.19,57.88,58.88,193200,27.84 +NASDAQ,SKYW,2000-05-24,39.13,39.25,37.75,38.50,226000,18.17 +NASDAQ,SKYW,1999-04-12,25.16,25.16,24.03,24.03,240800,11.29 +NASDAQ,SKYW,1999-02-04,34.21,34.52,31.97,32.50,419600,15.25 +NASDAQ,SKYW,1998-04-30,41.03,41.40,40.16,40.16,110800,9.39 +NASDAQ,SKYW,1998-04-22,45.24,45.24,42.39,42.51,95200,9.94 +NASDAQ,SKYW,1997-10-16,22.67,23.35,22.67,22.73,184400,5.30 +NASDAQ,SKYW,1997-07-03,16.27,17.50,16.27,17.38,989600,4.04 +NASDAQ,SKYW,1997-06-10,16.70,16.70,16.21,16.33,122400,3.78 +NASDAQ,SKYW,1997-03-20,12.54,13.09,12.36,13.09,36000,3.02 +NASDAQ,SKYW,1997-02-07,12.23,12.72,12.23,12.60,89600,2.91 +NASDAQ,SKYW,1996-12-26,13.78,14.14,13.78,13.78,15200,3.17 +NASDAQ,SKYW,1996-12-18,13.90,14.14,13.78,13.78,119200,3.17 +NASDAQ,SKYW,1996-12-16,13.78,13.78,13.41,13.78,52000,3.17 +NASDAQ,SKYW,1996-11-18,14.02,14.14,13.90,13.90,30800,3.19 +NASDAQ,SKYW,1996-09-18,15.79,15.79,15.31,15.43,44400,3.53 +NASDAQ,SKYW,1995-10-25,16.84,17.21,16.84,17.21,47200,3.93 +NASDAQ,SKYW,1995-08-29,22.30,22.30,21.81,21.81,156800,4.98 +NASDAQ,SKYW,1994-06-30,24.42,25.63,23.69,24.66,209200,5.62 +NASDAQ,SKYW,1993-06-02,19.56,20.28,19.56,20.28,140000,4.61 +NASDAQ,SKYW,1992-12-16,13.27,13.27,12.78,13.27,53400,2.01 +NASDAQ,SKYW,1992-07-30,8.91,9.39,8.55,9.15,174000,1.38 +NASDAQ,SKYW,1992-07-22,8.07,8.07,7.71,7.71,13200,1.17 +NASDAQ,SKYW,1991-05-30,5.87,5.87,5.63,5.63,30000,0.85 +NASDAQ,SKYW,1991-05-13,5.51,5.75,5.51,5.75,12000,0.86 +NASDAQ,SKYW,1991-02-06,5.99,5.99,5.99,5.99,2400,0.90 +NASDAQ,SKYW,1990-12-14,5.74,6.09,5.74,5.74,3000,0.86 +NASDAQ,SKYW,1990-11-14,5.50,5.50,5.50,5.50,000,0.82 +NASDAQ,SKYW,1990-08-14,7.65,7.65,7.41,7.41,30600,1.11 +NASDAQ,SKYW,1990-04-23,7.04,7.04,7.04,7.04,000,1.05 +NASDAQ,SGMA,2009-12-11,5.10,5.39,5.10,5.30,4600,5.30 +NASDAQ,SGMA,2009-06-08,2.07,2.08,1.93,1.93,2900,1.93 +NASDAQ,SGMA,2009-02-19,2.05,2.13,2.04,2.13,5200,2.13 +NASDAQ,SGMA,2008-09-04,6.85,6.89,6.85,6.89,2100,6.89 +NASDAQ,SGMA,2008-04-01,6.28,6.63,6.28,6.55,5200,6.55 +NASDAQ,SGMA,2008-03-20,5.40,5.44,5.29,5.29,2600,5.29 +NASDAQ,SGMA,2008-02-13,7.31,7.52,7.20,7.30,12600,7.30 +NASDAQ,SGMA,2008-01-09,7.48,7.51,7.06,7.27,7100,7.27 +NASDAQ,SGMA,2007-08-23,9.74,10.00,9.70,9.73,6200,9.73 +NASDAQ,SGMA,2007-07-09,9.63,9.64,9.56,9.56,4700,9.56 +NASDAQ,SGMA,2007-01-29,9.25,9.29,9.15,9.18,6500,9.18 +NASDAQ,SGMA,2006-11-15,10.23,10.23,9.40,9.71,25600,9.71 +NASDAQ,SGMA,2006-10-12,8.68,8.74,8.68,8.73,10900,8.73 +NASDAQ,SGMA,2006-06-12,7.90,7.94,7.55,7.55,2200,7.55 +NASDAQ,SGMA,2006-03-31,9.10,9.42,8.90,9.05,19300,9.05 +NASDAQ,SGMA,2005-12-06,8.51,8.78,8.51,8.60,11500,8.60 +NASDAQ,SGMA,2005-04-29,11.53,11.53,10.70,10.73,12600,10.73 +NASDAQ,SGMA,2005-04-14,12.00,12.00,11.78,11.80,10100,11.80 +NASDAQ,SGMA,2005-02-09,11.75,11.90,11.75,11.75,7300,11.75 +NASDAQ,SGMA,2004-09-07,9.38,9.38,9.05,9.25,10800,9.25 +NASDAQ,SGMA,2004-01-16,29.83,30.67,28.62,28.75,246600,28.75 +NASDAQ,SGMA,2003-12-05,30.50,31.21,28.64,30.75,165000,30.75 +NASDAQ,SGMA,2003-11-06,16.50,19.20,16.10,18.40,228400,18.40 +NASDAQ,SGMA,2003-06-30,6.99,7.00,6.98,7.00,2700,7.00 +NASDAQ,SGMA,2002-10-10,3.74,3.74,3.68,3.68,4200,3.68 +NASDAQ,SGMA,2002-09-23,4.62,4.62,4.03,4.03,11900,4.03 +NASDAQ,SGMA,2002-05-14,3.92,3.97,3.90,3.97,4200,3.97 +NASDAQ,SGMA,2001-12-14,2.98,3.02,2.75,2.90,33100,2.90 +NASDAQ,SGMA,2001-11-02,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,SGMA,2001-03-12,1.31,1.31,1.31,1.31,000,1.31 +NASDAQ,SGMA,2000-01-18,6.75,7.00,6.75,6.88,2900,6.88 +NASDAQ,SGMA,1999-10-21,6.25,6.25,6.00,6.06,4000,6.06 +NASDAQ,SGMA,1999-09-27,6.50,6.50,6.25,6.38,28300,6.38 +NASDAQ,SGMA,1999-07-22,7.25,7.50,7.19,7.31,40400,7.31 +NASDAQ,SGMA,1999-07-19,6.25,7.00,6.25,6.88,40200,6.88 +NASDAQ,SGMA,1999-03-02,3.13,3.31,2.94,3.19,4000,3.19 +NASDAQ,SGMA,1998-07-14,7.88,8.25,7.88,8.25,13600,8.25 +NASDAQ,SGMA,1997-06-10,15.38,15.62,15.00,15.00,18700,15.00 +NASDAQ,SGMA,1997-06-06,15.38,16.00,15.25,15.62,15500,15.62 +NASDAQ,SGMA,1995-12-18,7.25,7.63,7.25,7.25,6100,7.25 +NASDAQ,SGMA,1994-02-17,8.00,8.25,7.75,7.75,44200,7.75 +NASDAQ,SCHN,2010-02-03,45.25,45.59,43.92,44.05,503000,44.05 +NASDAQ,SCHN,2009-05-22,52.02,53.50,51.05,51.21,438200,51.17 +NASDAQ,SCHN,2009-02-12,40.71,42.78,40.24,42.68,453600,42.64 +NASDAQ,SCHN,2008-11-06,26.59,27.00,24.46,24.57,833500,24.52 +NASDAQ,SCHN,2008-10-22,27.67,27.67,23.98,24.77,641900,24.72 +NASDAQ,SCHN,2008-09-08,61.31,61.31,57.11,57.45,1709000,57.32 +NASDAQ,SCHN,2008-06-26,108.90,109.69,104.00,106.44,752400,106.18 +NASDAQ,SCHN,2008-04-14,79.98,81.91,79.25,80.66,495600,80.45 +NASDAQ,SCHN,2007-08-08,54.98,56.33,54.25,55.61,779500,55.44 +NASDAQ,SCHN,2007-03-22,39.90,40.00,39.45,39.63,303300,39.48 +NASDAQ,SCHN,2005-04-26,27.47,27.84,26.26,26.41,663300,26.20 +NASDAQ,SCHN,2005-04-21,27.70,28.15,26.80,27.79,882100,27.57 +NASDAQ,SCHN,2005-03-11,37.12,38.84,37.12,37.94,1245700,37.64 +NASDAQ,SCHN,2004-03-03,46.18,47.30,46.00,46.83,792900,30.90 +NASDAQ,SCHN,2004-01-29,42.85,42.98,39.57,42.50,2358900,28.03 +NASDAQ,SCHN,2003-09-05,26.31,27.25,26.23,27.00,206700,17.80 +NASDAQ,SCHN,2002-11-05,18.47,18.67,18.23,18.45,32100,6.05 +NASDAQ,SCHN,2002-08-30,18.91,19.02,18.05,18.90,56400,6.18 +NASDAQ,SCHN,2002-05-22,20.49,20.61,20.15,20.61,37200,6.72 +NASDAQ,SCHN,2002-03-27,16.99,17.00,16.59,17.00,39600,5.53 +NASDAQ,SCHN,2001-11-14,13.01,13.01,12.95,12.95,1200,4.20 +NASDAQ,SCHN,2001-03-06,12.94,13.12,12.88,13.12,6600,4.19 +NASDAQ,SCHN,2000-10-04,13.81,14.06,13.81,13.94,24000,4.42 +NASDAQ,SCHN,2000-01-07,18.95,19.76,18.95,18.95,1200,5.96 +NASDAQ,SCHN,1999-12-30,19.26,19.95,19.20,19.20,3600,6.04 +NASDAQ,SCHN,1999-03-08,13.02,13.08,12.71,12.77,40800,3.98 +NASDAQ,SCHN,1998-07-09,23.23,23.48,22.99,23.48,10800,7.24 +NASDAQ,SCHN,1998-02-05,24.04,24.04,23.43,23.43,67200,7.22 +NASDAQ,SCHN,1997-05-19,24.28,24.28,23.55,23.55,16500,7.21 +NASDAQ,SCHN,1997-02-25,26.90,27.87,26.90,27.87,1800,8.52 +NASDAQ,SCHN,1997-01-28,26.85,28.30,26.85,27.82,276000,8.49 +NASDAQ,SCHN,1996-12-06,24.91,25.40,24.91,24.91,24600,7.60 +NASDAQ,SCHN,1996-06-27,25.54,26.02,24.34,25.66,70800,7.80 +NASDAQ,SCHN,1995-12-06,27.85,28.33,27.85,28.33,96000,8.58 +NASDAQ,SCHN,1995-03-01,18.38,19.09,18.38,19.09,3600,5.74 +NASDAQ,SSRI,2009-11-05,20.16,20.21,19.27,19.81,1080500,19.81 +NASDAQ,SSRI,2009-09-09,21.92,22.16,20.56,21.11,1350500,21.11 +NASDAQ,SSRI,2008-11-17,8.94,8.94,8.02,8.14,1056400,8.14 +NASDAQ,SSRI,2008-09-04,21.79,21.96,20.44,20.67,954100,20.67 +NASDAQ,SSRI,2008-08-05,27.26,28.32,26.71,27.25,946000,27.25 +NASDAQ,SSRI,2008-03-26,32.00,32.79,31.58,32.68,879000,32.68 +NASDAQ,SSRI,2008-01-31,34.55,35.29,34.30,34.79,667800,34.79 +NASDAQ,SSRI,2006-06-08,17.86,18.10,16.96,17.97,1830300,17.97 +NASDAQ,SSRI,2006-04-07,21.40,21.52,20.90,21.21,918400,21.21 +NASDAQ,SSRI,2005-12-19,14.65,14.81,14.16,14.31,511400,14.31 +NASDAQ,SSRI,2004-08-16,13.50,13.99,13.50,13.98,653400,13.98 +NASDAQ,SSRI,2004-03-15,16.34,16.34,15.27,15.33,532100,15.33 +NASDAQ,SSRI,2003-09-17,7.57,7.94,7.56,7.75,343900,7.75 +NASDAQ,SSRI,2002-12-16,5.18,5.35,4.82,5.30,737500,5.30 +NASDAQ,SSRI,2002-09-19,4.78,4.82,4.41,4.55,322200,4.55 +NASDAQ,SSRI,2002-04-02,3.15,3.24,3.05,3.10,673200,3.10 +NASDAQ,SSRI,2001-05-09,1.51,1.58,1.51,1.55,111400,1.55 +NASDAQ,SSRI,2001-03-22,1.53,1.53,1.47,1.53,13600,1.53 +NASDAQ,SSRI,2000-11-22,1.38,1.38,1.31,1.38,39900,1.38 +NASDAQ,SSRI,2000-04-14,1.41,1.44,1.37,1.41,941600,1.41 +NASDAQ,SSRI,2000-02-16,1.31,1.31,1.28,1.31,8000,1.31 +NASDAQ,SSRI,1999-11-19,1.25,1.25,1.16,1.16,53000,1.16 +NASDAQ,SSRI,1999-02-02,1.06,1.25,1.06,1.22,45800,1.22 +NASDAQ,SSRI,1998-10-06,1.16,1.19,1.06,1.19,50600,1.19 +NASDAQ,SSRI,1998-10-02,1.12,1.37,1.09,1.34,105500,1.34 +NASDAQ,SSRI,1998-07-23,1.53,1.63,1.50,1.63,86400,1.63 +NASDAQ,SSRI,1998-03-31,3.75,3.75,3.56,3.62,61100,3.62 +NASDAQ,SSRI,1997-08-21,3.38,3.62,3.31,3.59,9200,3.59 +NASDAQ,SSRI,1997-08-19,3.50,3.62,3.25,3.62,17700,3.62 +NASDAQ,SSRI,1997-08-05,3.50,3.69,3.38,3.69,6700,3.69 +NASDAQ,SSRI,1997-04-09,4.12,4.25,4.05,4.12,8200,4.12 +NASDAQ,SSRI,1996-10-18,5.44,5.69,5.19,5.38,76200,5.38 +NASDAQ,SSRI,1996-08-29,5.38,5.62,5.38,5.62,14800,5.62 +NASDAQ,SSRI,1996-08-16,3.81,4.06,3.81,4.00,9600,4.00 +NASDAQ,SOFO,2010-01-25,5.33,5.50,5.33,5.50,3600,5.50 +NASDAQ,SOFO,2010-01-12,5.05,5.09,5.05,5.07,1700,5.07 +NASDAQ,SOFO,2009-08-20,0.57,0.60,0.56,0.57,4200,5.70 +NASDAQ,SOFO,2009-05-29,0.70,0.73,0.70,0.73,600,7.30 +NASDAQ,SOFO,2009-01-22,0.67,0.68,0.66,0.68,1700,6.80 +NASDAQ,SOFO,2008-10-21,0.50,0.55,0.46,0.51,1600,5.10 +NASDAQ,SOFO,2008-04-08,0.72,0.81,0.72,0.76,3500,7.60 +NASDAQ,SOFO,2007-08-02,2.34,2.37,2.16,2.22,23500,22.20 +NASDAQ,SOFO,2007-05-18,2.30,2.44,2.30,2.37,26200,23.70 +NASDAQ,SOFO,2006-10-25,3.19,3.20,3.09,3.19,15200,31.90 +NASDAQ,SOFO,2006-08-10,1.80,1.87,1.75,1.86,5900,18.60 +NASDAQ,SOFO,2006-07-12,1.97,1.98,1.88,1.91,4700,19.10 +NASDAQ,SOFO,2005-08-12,1.25,1.31,1.25,1.28,4500,12.80 +NASDAQ,SOFO,2005-07-12,1.26,1.35,1.26,1.35,1500,13.50 +NASDAQ,SOFO,2005-04-11,1.26,1.30,1.15,1.22,5000,12.20 +NASDAQ,SOFO,2005-02-24,1.41,1.43,1.40,1.41,1200,14.10 +NASDAQ,SOFO,2003-09-04,1.15,1.20,1.14,1.19,3200,11.90 +NASDAQ,SOFO,2002-09-13,0.91,1.00,0.85,0.89,2100,8.90 +NASDAQ,SOFO,2002-08-19,0.89,0.97,0.88,0.89,4000,8.90 +NASDAQ,SOFO,2002-01-23,2.35,2.45,2.25,2.35,3300,23.50 +NASDAQ,SOFO,2001-10-30,1.16,1.28,1.14,1.16,4000,11.60 +NASDAQ,SOFO,2001-10-09,1.11,1.18,1.00,1.01,10100,10.10 +NASDAQ,SOFO,2001-06-08,1.93,2.11,1.93,2.03,2600,20.30 +NASDAQ,SOFO,2001-04-12,1.87,1.88,1.65,1.77,4000,17.70 +NASDAQ,SOFO,2000-08-31,9.66,9.75,8.81,9.31,20300,93.13 +NASDAQ,SOFO,2000-01-11,42.25,43.25,40.06,40.88,7800,408.75 +NASDAQ,SOFO,1999-12-28,17.75,18.00,16.44,18.00,16600,180.00 +NASDAQ,SOFO,1999-02-17,8.00,8.12,7.75,7.75,100,77.50 +NASDAQ,SOFO,1998-11-16,8.25,8.69,8.25,8.69,2900,86.87 +NASDAQ,SIFI,2009-10-08,4.28,4.28,4.25,4.25,1200,4.25 +NASDAQ,SIFI,2009-09-01,4.37,4.37,4.37,4.37,300,4.37 +NASDAQ,SIFI,2009-04-15,3.86,3.86,3.84,3.84,600,3.84 +NASDAQ,SIFI,2008-12-26,5.79,5.79,5.74,5.75,1300,5.71 +NASDAQ,SIFI,2008-10-06,7.50,7.50,7.50,7.50,1500,7.45 +NASDAQ,SIFI,2008-08-20,9.60,9.70,9.60,9.60,400,9.48 +NASDAQ,SIFI,2008-08-14,8.80,8.80,8.80,8.80,000,8.69 +NASDAQ,SIFI,2008-06-16,9.70,9.70,9.70,9.70,300,9.54 +NASDAQ,SIFI,2008-05-08,10.00,10.03,9.80,10.03,1000,9.86 +NASDAQ,SIFI,2008-05-07,10.20,10.25,9.84,10.05,3100,9.88 +NASDAQ,SIFI,2008-01-31,9.70,9.72,9.65,9.65,5200,9.45 +NASDAQ,SIFI,2007-11-29,10.12,10.33,10.12,10.17,2100,9.92 +NASDAQ,SIFI,2007-11-23,10.01,10.10,10.00,10.00,1600,9.75 +NASDAQ,SIFI,2007-10-19,10.77,10.77,10.75,10.75,7400,10.48 +NASDAQ,SIFI,2007-05-08,12.30,12.30,12.30,12.30,000,11.91 +NASDAQ,SIFI,2006-10-16,11.75,12.00,11.75,11.95,24800,11.46 +NASDAQ,SIFI,2006-08-07,11.18,11.18,11.15,11.15,900,10.65 +NASDAQ,SIFI,2006-04-04,11.14,11.14,10.87,10.87,60300,10.31 +NASDAQ,SIFI,2005-05-10,10.15,10.15,10.03,10.15,10800,9.55 +NASDAQ,SIFI,2005-01-06,11.75,11.81,11.55,11.75,27000,11.03 +NASDAQ,SNCR,2010-01-26,17.02,17.39,16.69,16.79,221500,16.79 +NASDAQ,SNCR,2009-11-19,13.24,13.45,13.22,13.41,123100,13.41 +NASDAQ,SNCR,2008-12-17,9.62,10.46,9.53,10.02,297600,10.02 +NASDAQ,SNCR,2008-07-29,11.14,12.02,11.09,12.00,391800,12.00 +NASDAQ,SNCR,2008-05-05,23.19,23.19,22.75,22.95,872900,22.95 +NASDAQ,SNCR,2008-02-12,19.90,20.23,18.78,18.95,1082000,18.95 +NASDAQ,SNCR,2007-12-31,35.75,36.13,35.26,35.44,305100,35.44 +NASDAQ,SNCR,2007-11-27,30.63,30.73,29.17,29.67,717200,29.67 +NASDAQ,SNCR,2007-03-13,18.49,18.55,17.58,17.79,305800,17.79 +NASDAQ,SNCR,2006-11-08,10.59,12.72,10.15,12.60,484200,12.60 +NASDAQ,SYNX,2009-06-03,0.51,0.80,0.50,0.52,25200,0.52 +NASDAQ,SYNX,2008-12-01,0.36,0.36,0.27,0.31,400,0.31 +NASDAQ,SYNX,2008-11-12,0.26,0.27,0.26,0.27,4700,0.27 +NASDAQ,SYNX,2008-10-14,0.38,0.38,0.38,0.38,000,0.38 +NASDAQ,SYNX,2008-06-20,0.87,0.95,0.74,0.93,5700,0.93 +NASDAQ,SYNX,2008-05-22,0.75,0.75,0.71,0.75,1500,0.75 +NASDAQ,SYNX,2008-04-17,0.96,0.97,0.96,0.96,400,0.96 +NASDAQ,SYNX,2008-01-29,1.08,1.10,1.07,1.10,1200,1.10 +NASDAQ,SYNX,2007-03-22,2.06,2.15,2.03,2.03,6000,2.03 +NASDAQ,SYNX,2007-03-16,1.91,1.98,1.91,1.97,16900,1.97 +NASDAQ,SYNX,2006-11-29,1.65,1.65,1.54,1.56,55100,1.56 +NASDAQ,SYNX,2006-10-11,1.59,1.68,1.55,1.61,35200,1.61 +NASDAQ,SYNX,2006-07-12,1.79,1.84,1.61,1.72,187800,1.72 +NASDAQ,SYNX,2006-04-21,1.84,1.84,1.75,1.76,26800,1.76 +NASDAQ,SYNX,2006-01-20,2.47,2.47,2.10,2.24,259000,2.24 +NASDAQ,SYNX,2005-09-27,2.50,2.61,2.40,2.40,199900,2.40 +NASDAQ,SYNX,2005-08-23,2.55,2.61,2.42,2.50,184200,2.50 +NASDAQ,SYNX,2004-11-30,3.75,4.43,3.75,4.36,176400,4.36 +NASDAQ,SYNX,2004-07-09,2.49,2.65,2.45,2.45,14300,2.45 +NASDAQ,SCSC,2009-11-13,24.89,24.89,24.37,24.84,93000,24.84 +NASDAQ,SCSC,2009-10-21,29.29,30.08,29.20,29.28,235700,29.28 +NASDAQ,SCSC,2009-05-20,25.79,26.47,25.09,25.25,131700,25.25 +NASDAQ,SCSC,2009-04-03,20.50,21.48,20.04,21.41,155000,21.41 +NASDAQ,SCSC,2008-07-01,26.51,26.83,25.37,26.67,271700,26.67 +NASDAQ,SCSC,2008-04-18,28.01,28.54,27.55,27.91,297300,27.91 +NASDAQ,SCSC,2008-02-08,31.69,32.75,31.15,32.58,252900,32.58 +NASDAQ,SCSC,2007-12-31,32.98,33.18,31.70,32.35,143600,32.35 +NASDAQ,SCSC,2007-09-27,28.31,28.80,27.78,28.72,124600,28.72 +NASDAQ,SCSC,2007-09-04,27.64,28.80,27.58,28.32,277500,28.32 +NASDAQ,SCSC,2006-09-06,30.96,30.96,30.09,30.09,115800,30.09 +NASDAQ,SCSC,2006-07-28,28.54,29.30,28.54,29.07,119900,29.07 +NASDAQ,SCSC,2006-06-05,59.26,59.93,57.11,57.43,148200,28.72 +NASDAQ,SCSC,2005-06-14,47.26,47.41,46.90,47.19,150400,23.59 +NASDAQ,SCSC,2005-05-25,48.96,49.18,48.21,48.50,351800,24.25 +NASDAQ,SCSC,2005-01-18,63.07,65.06,62.46,64.64,132000,32.32 +NASDAQ,SCSC,2005-01-04,60.97,61.31,60.15,60.53,249200,30.26 +NASDAQ,SCSC,2003-09-19,38.13,38.33,36.76,36.80,147400,18.40 +NASDAQ,SCSC,2002-12-05,69.99,70.79,68.43,69.68,110400,17.42 +NASDAQ,SCSC,2002-08-06,56.73,56.90,54.20,55.31,48000,13.83 +NASDAQ,SCSC,2001-09-07,54.00,54.05,50.49,50.96,148800,12.74 +NASDAQ,SCSC,2001-07-13,47.49,49.94,46.50,48.93,88800,12.23 +NASDAQ,SCSC,2001-06-12,55.31,56.73,54.00,55.61,56800,13.90 +NASDAQ,SCSC,2001-04-09,30.58,31.75,30.42,31.09,39200,7.77 +NASDAQ,SCSC,2000-09-22,56.31,58.12,55.50,58.00,482400,14.50 +NASDAQ,SCSC,2000-07-05,40.00,44.00,39.25,42.00,203200,10.50 +NASDAQ,SCSC,2000-03-29,35.44,36.50,35.44,35.75,73600,8.94 +NASDAQ,SCSC,1999-11-30,38.75,39.00,38.62,38.69,34400,9.67 +NASDAQ,SCSC,1999-10-26,30.75,31.62,30.00,30.75,128800,7.69 +NASDAQ,SCSC,1999-09-30,29.06,29.06,27.62,27.88,87200,6.97 +NASDAQ,SCSC,1999-03-18,18.75,18.75,18.00,18.00,32400,4.50 +NASDAQ,SCSC,1999-01-11,21.25,21.25,21.00,21.12,14400,5.28 +NASDAQ,SCSC,1998-09-10,15.25,15.25,15.25,15.25,6800,3.81 +NASDAQ,SCSC,1998-06-19,19.38,19.38,19.12,19.12,2800,4.78 +NASDAQ,SCSC,1997-06-23,14.12,14.38,14.00,14.00,26400,3.50 +NASDAQ,SCSC,1997-03-20,15.25,15.25,14.75,15.25,146400,3.81 +NASDAQ,SCSC,1997-02-25,15.75,16.25,15.50,16.25,148800,4.06 +NASDAQ,SCSC,1996-09-05,13.00,13.25,12.50,12.69,13600,3.17 +NASDAQ,SCSC,1996-04-10,14.75,15.25,14.75,15.00,1200,3.75 +NASDAQ,SCSC,1996-04-08,14.50,15.12,14.50,14.50,8800,3.62 +NASDAQ,SCSC,1995-09-18,13.25,13.25,12.00,12.25,67200,3.06 +NASDAQ,SCSC,1995-09-13,11.62,12.88,11.00,12.75,160000,3.19 +NASDAQ,SCSC,1995-08-24,11.12,11.50,11.12,11.25,14000,2.81 +NASDAQ,SCSC,1995-05-05,9.50,9.75,9.38,9.50,26000,2.38 +NASDAQ,SCSC,1995-02-13,8.75,8.88,8.75,8.75,21200,2.19 +NASDAQ,SRCL,2009-08-28,50.46,50.73,49.50,49.83,511800,49.83 +NASDAQ,SRCL,2009-04-01,47.33,49.25,47.33,48.96,774700,48.96 +NASDAQ,SRCL,2008-12-09,53.44,54.51,52.22,52.61,825900,52.61 +NASDAQ,SRCL,2008-04-01,52.19,52.19,51.29,51.51,703300,51.51 +NASDAQ,SRCL,2007-12-20,58.55,60.05,58.35,60.05,757500,60.05 +NASDAQ,SRCL,2007-05-24,89.50,90.14,87.87,87.94,534200,43.97 +NASDAQ,SRCL,2007-02-08,77.06,77.55,75.60,77.09,424000,38.54 +NASDAQ,SRCL,2006-09-27,67.71,69.26,67.50,69.09,401000,34.54 +NASDAQ,SRCL,2006-09-20,67.64,69.05,67.12,68.39,558200,34.19 +NASDAQ,SRCL,2006-08-23,66.00,66.65,65.00,65.49,225800,32.74 +NASDAQ,SRCL,2006-05-18,63.03,64.40,62.52,64.20,905800,32.10 +NASDAQ,SRCL,2006-02-06,59.25,60.05,58.94,59.85,425000,29.92 +NASDAQ,SRCL,2005-09-29,56.42,57.84,56.17,57.19,479800,28.59 +NASDAQ,SRCL,2004-10-13,45.25,45.25,45.00,45.02,646400,22.51 +NASDAQ,SRCL,2004-09-22,44.97,45.15,44.50,44.51,992800,22.25 +NASDAQ,SRCL,2003-12-01,49.59,49.61,48.66,48.75,490400,24.38 +NASDAQ,SRCL,2003-03-21,38.88,39.69,38.60,39.42,1244400,19.71 +NASDAQ,SRCL,2002-10-03,34.11,35.15,33.86,33.94,666600,16.97 +NASDAQ,SRCL,2001-11-12,51.28,52.00,49.17,51.70,368400,12.93 +NASDAQ,SRCL,2001-10-18,45.98,45.98,44.89,45.20,316000,11.30 +NASDAQ,SRCL,2001-10-05,47.00,47.00,44.35,44.79,260800,11.20 +NASDAQ,SRCL,2001-10-04,46.80,47.22,46.20,46.45,287200,11.61 +NASDAQ,SRCL,2000-05-23,22.50,23.75,22.50,23.06,168000,5.77 +NASDAQ,SRCL,2000-04-14,22.94,22.94,22.12,22.75,152000,5.69 +NASDAQ,SRCL,2000-02-03,16.00,16.06,15.75,15.81,96800,3.95 +NASDAQ,SRCL,1999-12-21,16.62,16.62,16.19,16.38,130400,4.09 +NASDAQ,SRCL,1999-12-06,19.19,19.50,18.06,18.25,121600,4.56 +NASDAQ,SRCL,1999-05-06,15.38,15.50,13.88,14.25,681200,3.56 +NASDAQ,SRCL,1999-04-29,11.38,11.50,11.25,11.25,136000,2.81 +NASDAQ,SRCL,1998-09-09,15.00,15.50,14.88,15.38,97200,3.84 +NASDAQ,SRCL,1998-08-28,14.50,15.06,12.50,14.75,156800,3.69 +NASDAQ,SRCL,1998-07-22,15.62,16.00,15.38,16.00,92800,4.00 +NASDAQ,SRCL,1998-05-21,13.88,13.88,13.62,13.88,24000,3.47 +NASDAQ,SRCL,1997-01-27,10.25,10.25,10.25,10.25,400,2.56 +NASDAQ,SRCL,1996-09-17,9.25,9.50,9.25,9.25,86400,2.31 +NASDAQ,SSBI,2008-12-17,4.90,4.90,4.65,4.65,27000,4.29 +NASDAQ,SSBI,2008-03-11,7.90,7.90,7.90,7.90,000,6.98 +NASDAQ,SSBI,2007-07-12,11.82,11.82,11.82,11.82,000,10.14 +NASDAQ,SSBI,2007-01-24,12.86,13.00,12.86,12.94,13000,10.94 +NASDAQ,SSBI,2006-12-05,13.25,13.26,13.10,13.21,28100,11.17 +NASDAQ,SNTA,2010-01-06,5.88,6.05,5.47,5.47,281000,5.47 +NASDAQ,SNTA,2009-08-07,2.80,3.06,2.57,3.03,221700,3.03 +NASDAQ,SNTA,2009-05-05,3.47,3.50,3.27,3.49,98900,3.49 +NASDAQ,SNTA,2009-03-02,1.30,3.00,1.20,2.55,3277800,2.55 +NASDAQ,SNTA,2009-02-10,8.37,8.64,7.70,7.80,199900,7.80 +NASDAQ,SNTA,2007-10-15,8.90,8.90,7.77,8.18,598700,8.18 +NASDAQ,SNTA,2007-05-03,8.59,8.61,8.41,8.50,11000,8.50 +NASDAQ,SMCG,2009-07-08,1.56,1.62,1.50,1.60,11300,1.60 +NASDAQ,SMCG,2009-05-29,1.23,1.95,1.23,1.84,190700,1.84 +NASDAQ,SMCG,2009-03-26,0.86,0.86,0.86,0.86,000,0.86 +NASDAQ,SMCG,2008-10-08,1.25,1.49,1.17,1.49,7000,1.49 +NASDAQ,SMCG,2008-06-02,4.51,4.51,4.20,4.20,900,4.20 +NASDAQ,SMCG,2008-04-03,5.11,5.12,4.99,5.00,19000,5.00 +NASDAQ,SMCG,2008-01-16,7.80,7.80,7.80,7.80,000,7.80 +NASDAQ,SMCG,2006-11-10,7.17,7.17,7.15,7.15,2300,7.15 +NASDAQ,SMCG,2006-11-06,7.13,7.15,7.11,7.11,4700,7.11 +NASDAQ,SCIL,2009-10-20,5.01,5.31,5.01,5.13,105400,5.13 +NASDAQ,SCIL,2009-05-11,2.13,2.13,1.99,2.12,7300,2.12 +NASDAQ,SCIL,2009-04-23,2.20,2.30,1.85,1.85,47000,1.85 +NASDAQ,SCIL,2009-02-10,1.90,1.95,1.81,1.90,1300,1.90 +NASDAQ,SCIL,2008-10-28,2.24,2.24,1.88,2.10,8600,2.10 +NASDAQ,SCIL,2008-06-17,4.53,4.53,4.25,4.39,15900,4.39 +NASDAQ,SCIL,2008-03-17,4.30,4.30,4.21,4.25,13200,4.25 +NASDAQ,SCIL,2008-01-30,4.85,4.85,4.62,4.75,12600,4.75 +NASDAQ,SCIL,2007-05-18,7.05,7.10,7.00,7.10,5300,7.10 +NASDAQ,SCIL,2007-04-18,7.54,7.54,7.40,7.40,4900,7.40 +NASDAQ,SCIL,2006-11-16,5.50,5.63,5.49,5.63,5800,5.63 +NASDAQ,SCIL,2006-10-19,4.82,4.98,4.77,4.89,6700,4.89 +NASDAQ,SCIL,2005-07-01,6.25,6.25,6.25,6.25,100,6.25 +NASDAQ,SCIL,2005-06-06,6.00,6.00,5.81,5.90,101900,5.90 +NASDAQ,SCIL,2004-10-21,4.85,5.26,4.80,5.26,2000,5.26 +NASDAQ,SCIL,2004-05-18,5.64,5.72,5.40,5.72,2700,5.72 +NASDAQ,SCIL,2003-12-05,4.65,4.65,4.65,4.65,16400,4.65 +NASDAQ,SCIL,2002-02-13,1.49,1.50,1.46,1.47,5100,1.47 +NASDAQ,SCIL,2002-01-11,2.21,2.35,2.21,2.35,5400,2.35 +NASDAQ,SCIL,2001-03-23,3.73,3.75,3.44,3.44,92000,3.44 +NASDAQ,SCIL,2000-07-03,22.12,22.25,22.00,22.12,40000,22.12 +NASDAQ,SCIL,2000-03-17,17.75,17.75,16.00,16.50,42100,16.50 +NASDAQ,STAA,2009-11-19,3.82,3.86,3.70,3.76,32700,3.76 +NASDAQ,STAA,2009-06-04,1.03,1.10,1.00,1.09,55300,1.09 +NASDAQ,STAA,2009-03-24,0.88,0.93,0.87,0.91,59900,0.91 +NASDAQ,STAA,2008-11-07,1.94,2.00,1.90,1.99,77600,1.99 +NASDAQ,STAA,2008-09-03,5.30,5.30,5.05,5.10,135400,5.10 +NASDAQ,STAA,2007-10-09,2.93,3.03,2.91,2.98,50400,2.98 +NASDAQ,STAA,2007-07-27,3.66,3.74,3.66,3.69,84500,3.69 +NASDAQ,STAA,2007-07-02,3.80,3.85,3.80,3.81,60900,3.81 +NASDAQ,STAA,2007-02-23,6.36,6.36,6.26,6.31,79200,6.31 +NASDAQ,STAA,2007-02-09,6.07,6.33,6.00,6.31,697300,6.31 +NASDAQ,STAA,2006-10-18,7.84,8.19,7.78,8.15,296100,8.15 +NASDAQ,STAA,2006-09-01,6.90,6.98,6.74,6.92,63600,6.92 +NASDAQ,STAA,2005-07-08,5.05,5.13,4.85,5.07,53500,5.07 +NASDAQ,STAA,2005-02-28,6.34,6.47,6.12,6.45,62400,6.45 +NASDAQ,STAA,2004-06-18,6.43,7.03,6.25,6.98,174200,6.98 +NASDAQ,STAA,2003-09-12,12.46,12.60,12.04,12.05,170700,12.05 +NASDAQ,STAA,2003-06-27,11.24,11.80,11.11,11.80,315900,11.80 +NASDAQ,STAA,2002-12-16,3.03,3.03,3.00,3.00,36500,3.00 +NASDAQ,STAA,2002-06-14,4.01,4.20,3.80,3.80,40400,3.80 +NASDAQ,STAA,2002-04-01,4.40,4.60,4.20,4.43,33200,4.43 +NASDAQ,STAA,2002-01-28,4.70,4.70,4.45,4.48,57600,4.48 +NASDAQ,STAA,2001-10-25,3.01,3.01,2.62,2.66,13400,2.66 +NASDAQ,STAA,2001-10-18,2.51,2.65,2.51,2.64,9800,2.64 +NASDAQ,STAA,2001-08-24,3.40,3.50,3.25,3.46,58100,3.46 +NASDAQ,STAA,2001-04-10,3.89,3.91,3.75,3.91,23800,3.91 +NASDAQ,STAA,2000-11-22,14.00,14.00,13.50,14.00,72400,14.00 +NASDAQ,STAA,2000-03-16,12.75,13.00,12.50,12.75,49400,12.75 +NASDAQ,STAA,1999-12-07,12.09,12.38,11.75,12.13,286600,12.13 +NASDAQ,STAA,1999-04-06,7.81,7.88,7.50,7.56,39000,7.56 +NASDAQ,STAA,1998-11-30,8.50,9.00,8.50,8.81,21000,8.81 +NASDAQ,STAA,1998-03-26,15.75,15.88,15.50,15.88,33200,15.88 +NASDAQ,STAA,1997-06-20,12.75,12.88,12.25,12.56,82700,12.56 +NASDAQ,STAA,1996-06-24,16.62,16.62,16.12,16.12,49500,16.12 +NASDAQ,STAA,1995-12-13,11.13,11.13,10.63,10.63,26000,10.63 +NASDAQ,STAA,1995-01-09,9.88,10.00,9.63,10.00,104200,10.00 +NASDAQ,STAA,1994-11-29,10.13,10.63,10.13,10.50,421900,10.50 +NASDAQ,STAA,1994-06-02,5.00,5.00,4.75,4.75,13300,4.75 +NASDAQ,STAA,1994-02-07,5.75,6.13,5.63,5.75,75500,5.75 +NASDAQ,STAA,1993-10-14,4.75,4.88,4.50,4.88,53300,4.88 +NASDAQ,STAA,1993-04-13,4.25,4.25,3.88,4.13,64000,4.13 +NASDAQ,STAA,1993-03-18,3.88,3.88,3.63,3.63,32400,3.63 +NASDAQ,STAA,1993-03-10,4.00,4.00,3.75,4.00,29900,4.00 +NASDAQ,STAA,1992-06-23,7.25,7.75,7.25,7.25,13200,7.25 +NASDAQ,STAA,1992-03-02,8.50,8.50,8.25,8.25,60000,16.50 +NASDAQ,STNR,2009-10-12,36.01,37.50,35.72,37.25,76100,37.25 +NASDAQ,STNR,2007-11-28,41.13,42.17,40.58,42.15,221400,42.15 +NASDAQ,STNR,2007-11-07,45.22,46.07,44.46,44.59,88100,44.59 +NASDAQ,STNR,2007-07-25,46.49,46.96,45.34,46.24,115600,46.24 +NASDAQ,STNR,2006-11-07,44.27,44.58,44.15,44.20,36600,44.20 +NASDAQ,STNR,2006-04-07,40.26,40.59,39.46,39.62,38300,39.62 +NASDAQ,STNR,2006-03-28,40.70,41.30,39.68,39.88,110500,39.88 +NASDAQ,STNR,2006-03-21,42.92,43.14,40.90,41.40,83300,41.40 +NASDAQ,STNR,2005-05-03,31.31,32.30,30.95,31.82,154400,31.82 +NASDAQ,STNR,2004-12-21,29.29,29.50,28.78,29.00,167900,29.00 +NASDAQ,STNR,2004-08-06,23.50,23.94,23.00,23.91,98800,23.91 +NASDAQ,STNR,2004-03-12,17.50,17.60,17.23,17.50,15200,17.50 +NASDAQ,STNR,2004-02-02,16.85,17.05,16.85,16.90,75300,16.90 +NASDAQ,STNR,2003-10-10,19.75,20.15,19.64,19.64,77400,19.64 +NASDAQ,STNR,2003-04-24,10.62,10.89,10.47,10.61,54000,10.61 +NASDAQ,STNR,2003-03-21,10.85,11.42,10.85,11.24,51600,11.24 +NASDAQ,STNR,2002-09-16,12.60,12.60,12.30,12.48,74500,12.48 +NASDAQ,STNR,2002-01-10,21.00,21.00,20.63,20.96,68000,20.96 +NASDAQ,STNR,2001-11-06,18.49,18.75,17.83,18.65,50600,18.65 +NASDAQ,STNR,2000-11-16,17.50,17.62,17.50,17.50,45400,17.50 +NASDAQ,STNR,2000-09-28,22.44,23.00,22.00,22.25,49000,22.25 +NASDAQ,STNR,2000-05-22,21.12,22.25,21.00,22.25,16700,22.25 +NASDAQ,STNR,2000-01-05,17.06,17.12,16.87,17.00,74800,17.00 +NASDAQ,STNR,1999-01-15,34.13,34.13,32.63,32.81,185900,32.81 +NASDAQ,STNR,1998-12-03,25.25,25.37,24.00,24.00,150800,24.00 +NASDAQ,STNR,1998-10-02,14.75,16.06,14.75,16.06,727900,16.06 +NASDAQ,STNR,1998-07-21,31.37,32.00,29.50,29.50,75000,29.50 +NASDAQ,STNR,1997-09-12,32.50,33.50,32.50,33.50,5200,14.89 +NASDAQ,STNR,1997-03-18,23.87,23.87,22.75,22.75,68800,10.11 +NASDAQ,STNR,1997-02-18,23.25,23.50,22.50,23.50,87100,10.44 +NASDAQ,SOHU,2008-11-28,48.61,49.00,47.07,48.54,572200,48.54 +NASDAQ,SOHU,2008-11-17,42.51,43.47,40.17,40.70,1708200,40.70 +NASDAQ,SOHU,2008-05-22,78.12,79.20,75.41,77.78,2374700,77.78 +NASDAQ,SOHU,2007-11-07,58.35,60.80,57.21,58.83,1788400,58.83 +NASDAQ,SOHU,2007-06-07,26.48,26.80,26.12,26.20,1394100,26.20 +NASDAQ,SOHU,2006-12-21,24.28,24.51,23.79,23.89,254500,23.89 +NASDAQ,SOHU,2006-09-11,23.10,23.50,22.59,23.23,670300,23.23 +NASDAQ,SOHU,2006-08-29,21.70,21.85,21.43,21.78,331400,21.78 +NASDAQ,SOHU,2006-08-04,21.50,21.89,21.13,21.60,717100,21.60 +NASDAQ,SOHU,2006-07-18,22.34,22.65,22.02,22.32,679600,22.32 +NASDAQ,SOHU,2006-06-28,24.92,25.07,24.39,24.90,548300,24.90 +NASDAQ,SOHU,2006-04-05,26.16,26.40,25.52,26.00,756300,26.00 +NASDAQ,SOHU,2005-08-10,17.92,18.12,17.45,17.52,1042200,17.52 +NASDAQ,SOHU,2005-01-31,15.68,16.00,15.53,15.69,971100,15.69 +NASDAQ,SOHU,2003-11-04,34.80,36.19,34.78,34.96,3295400,34.96 +NASDAQ,SOHU,2003-01-17,7.61,8.80,7.61,8.72,961500,8.72 +NASDAQ,SOHU,2002-12-02,6.02,6.38,5.60,5.80,435300,5.80 +NASDAQ,SOHU,2002-04-29,1.07,1.18,1.07,1.17,76000,1.17 +NASDAQ,SOHU,2002-01-10,1.30,1.31,1.18,1.20,25300,1.20 +NASDAQ,SOHU,2000-11-10,2.86,3.00,2.75,2.94,122100,2.94 +NASDAQ,SNDA,2008-10-08,25.81,27.48,24.72,25.68,1161000,25.68 +NASDAQ,SNDA,2008-08-26,28.10,28.39,26.87,27.02,701800,27.02 +NASDAQ,SNDA,2008-08-08,26.00,26.28,25.54,25.57,893100,25.57 +NASDAQ,SNDA,2008-07-31,25.96,26.54,25.51,25.83,821500,25.83 +NASDAQ,SNDA,2008-02-12,26.83,27.26,26.77,26.97,422700,26.97 +NASDAQ,SNDA,2007-09-13,31.88,32.72,31.54,32.59,1132300,32.59 +NASDAQ,SNDA,2007-06-20,27.87,28.10,27.43,27.52,410300,27.52 +NASDAQ,SNDA,2006-10-26,14.71,14.97,14.69,14.94,217100,14.94 +NASDAQ,SNDA,2005-09-02,33.56,33.60,32.50,32.58,621300,32.58 +NASDAQ,SNDA,2005-05-09,33.24,34.10,32.51,33.55,1263300,33.55 +NASDAQ,SNDA,2005-02-22,30.05,31.50,29.70,29.82,1166800,29.82 +NASDAQ,SNDA,2004-10-08,28.49,29.55,27.85,28.53,733900,28.53 +NASDAQ,SENEB,2010-01-28,26.76,26.76,26.76,26.76,000,26.76 +NASDAQ,SENEB,2010-01-11,24.36,24.36,24.36,24.36,000,24.36 +NASDAQ,SENEB,2009-05-15,24.51,24.99,24.51,24.99,1500,24.99 +NASDAQ,SENEB,2008-09-30,20.48,20.48,20.48,20.48,5300,20.48 +NASDAQ,SENEB,2008-09-22,20.08,20.08,20.08,20.08,000,20.08 +NASDAQ,SENEB,2008-04-24,19.61,19.61,19.61,19.61,000,19.61 +NASDAQ,SENEB,2008-04-02,21.00,21.00,20.50,21.00,700,21.00 +NASDAQ,SENEB,2007-10-31,26.96,26.96,26.96,26.96,000,26.96 +NASDAQ,SENEB,2007-10-26,26.69,26.74,26.69,26.72,2300,26.72 +NASDAQ,SENEB,2006-10-26,27.75,27.75,27.75,27.75,100,27.75 +NASDAQ,SENEB,2005-11-18,18.25,18.25,18.25,18.25,000,18.25 +NASDAQ,SENEB,2005-08-31,17.50,17.50,17.50,17.50,1300,17.50 +NASDAQ,SENEB,2005-07-01,16.25,16.25,16.25,16.25,000,16.25 +NASDAQ,SENEB,2005-01-24,18.25,18.25,18.25,18.25,000,18.25 +NASDAQ,SENEB,2003-06-17,18.15,18.15,18.15,18.15,200,18.15 +NASDAQ,SENEB,2003-04-29,17.59,17.59,17.59,17.59,000,17.59 +NASDAQ,SENEB,2003-02-26,17.15,17.15,16.96,16.96,300,16.96 +NASDAQ,SENEB,2002-10-31,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,SENEB,2002-10-29,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,SENEB,2002-09-04,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,SENEB,2002-06-19,14.80,14.80,14.80,14.80,000,14.80 +NASDAQ,SENEB,2002-05-15,15.40,15.40,15.40,15.40,000,15.40 +NASDAQ,SENEB,2001-03-27,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,SENEB,2001-03-19,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,SENEB,2000-09-08,13.25,13.25,13.25,13.25,12000,13.25 +NASDAQ,SENEB,1999-08-30,12.75,12.75,12.75,12.75,100,12.75 +NASDAQ,SENEB,1999-08-02,12.75,12.75,12.75,12.75,200,12.75 +NASDAQ,SENEB,1998-07-15,13.50,13.50,13.50,13.50,600,13.50 +NASDAQ,SENEB,1997-12-15,17.75,17.75,17.50,17.75,9200,17.75 +NASDAQ,SENEB,1996-11-08,16.00,16.00,16.00,16.00,300,16.00 +NASDAQ,SENEB,1995-03-10,33.75,33.75,33.75,33.75,800,16.88 +NASDAQ,SENEB,1995-02-03,32.50,32.75,32.50,32.75,3000,16.37 +NASDAQ,SENEB,1994-11-08,25.50,26.25,25.25,26.00,4200,13.00 +NASDAQ,SENEB,1994-02-16,19.25,19.25,19.25,19.25,1200,9.62 +NASDAQ,SENEB,1993-07-21,16.00,16.25,15.50,15.50,5200,7.75 +NASDAQ,SENEB,1993-06-14,15.50,15.50,15.50,15.50,1600,7.75 +NASDAQ,SENEB,1992-08-10,15.25,15.25,15.25,15.25,600,7.63 +NASDAQ,SENEB,1991-04-02,21.00,21.50,20.75,21.50,2800,10.75 +NASDAQ,SENEB,1991-02-12,20.75,21.50,20.75,20.75,9600,10.37 +NASDAQ,SENEB,1990-08-06,24.50,24.75,24.50,24.50,6000,12.25 +NASDAQ,SILC,2009-10-16,9.90,9.90,9.50,9.83,16300,9.83 +NASDAQ,SILC,2009-02-23,5.46,5.53,5.43,5.44,37600,5.44 +NASDAQ,SILC,2008-06-09,8.56,8.62,8.01,8.03,79400,8.03 +NASDAQ,SILC,2008-03-05,13.87,14.37,13.50,13.84,44800,13.84 +NASDAQ,SILC,2007-11-19,13.88,13.90,13.00,13.08,76600,13.08 +NASDAQ,SILC,2007-11-06,14.84,15.46,14.80,15.28,129300,15.28 +NASDAQ,SILC,2007-02-22,14.97,15.00,14.80,14.92,55000,14.92 +NASDAQ,SILC,2007-02-08,15.30,15.36,14.90,15.34,73100,15.34 +NASDAQ,SILC,2006-03-28,10.21,10.44,10.02,10.40,21100,10.40 +NASDAQ,SILC,2006-01-23,7.24,8.26,7.24,7.35,47000,7.35 +NASDAQ,SILC,2005-09-23,3.87,3.87,3.63,3.81,1500,3.81 +NASDAQ,SILC,2005-04-28,3.82,4.00,3.54,3.79,23400,3.79 +NASDAQ,SILC,2004-12-23,2.49,2.64,2.41,2.41,7200,2.41 +NASDAQ,SILC,2004-12-02,2.94,2.94,2.54,2.69,7500,2.69 +NASDAQ,SILC,2004-07-01,1.94,2.45,1.94,2.33,8200,2.33 +NASDAQ,SILC,2003-12-18,1.75,1.80,1.75,1.80,14700,1.80 +NASDAQ,SILC,2003-08-15,0.87,0.87,0.87,0.87,000,0.87 +NASDAQ,SILC,2002-12-30,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,SILC,2002-09-18,0.45,0.45,0.45,0.45,1000,0.45 +NASDAQ,SILC,2002-09-06,0.42,0.42,0.42,0.42,000,0.42 +NASDAQ,SILC,2002-08-13,0.39,0.39,0.39,0.39,200,0.39 +NASDAQ,SILC,2002-05-06,0.65,0.65,0.65,0.65,100,0.65 +NASDAQ,SILC,2002-02-20,0.80,0.85,0.80,0.85,7300,0.85 +NASDAQ,SILC,2001-07-11,1.55,1.63,1.55,1.63,5200,1.63 +NASDAQ,SILC,2000-06-22,8.75,9.00,8.50,8.50,20300,8.50 +NASDAQ,SILC,2000-01-27,7.37,7.63,6.91,7.00,56100,7.00 +NASDAQ,SILC,1997-04-07,6.38,6.38,6.00,6.13,11500,6.13 +NASDAQ,SILC,1997-02-06,7.63,8.00,7.63,7.63,13300,7.63 +NASDAQ,SILC,1994-09-12,4.25,4.25,4.12,4.12,4500,4.12 +NASDAQ,SILC,1994-03-21,4.75,5.00,4.37,4.50,31700,4.50 +NASDAQ,SILC,1994-03-08,4.37,4.37,4.25,4.25,6400,4.25 +NASDAQ,STAR,2009-11-06,33.85,33.91,33.82,33.85,923900,33.85 +NASDAQ,STAR,2009-05-13,19.18,19.18,18.50,18.70,859500,18.70 +NASDAQ,STAR,2008-11-17,9.20,9.38,8.99,9.01,199800,9.01 +NASDAQ,STAR,2008-04-01,13.70,13.98,13.50,13.75,923000,13.75 +NASDAQ,STAR,2008-03-06,14.51,14.59,13.73,13.90,675300,13.90 +NASDAQ,STAR,2008-01-09,14.01,14.56,13.43,13.87,558900,13.87 +NASDAQ,STAR,2007-12-13,23.00,23.49,22.56,23.03,343600,23.03 +NASDAQ,SHOR,2010-01-12,6.01,6.07,5.87,5.91,117100,5.91 +NASDAQ,SHOR,2009-12-16,5.87,5.87,5.70,5.74,90800,5.74 +NASDAQ,SHOR,2009-05-14,5.08,5.37,5.00,5.12,78500,5.12 +NASDAQ,SHOR,2008-07-22,4.40,5.75,4.31,5.50,626900,5.50 +NASDAQ,SHOR,2008-05-22,5.22,5.40,5.07,5.40,65300,5.40 +NASDAQ,SHOR,2008-04-09,5.42,5.42,5.15,5.17,82600,5.17 +NASDAQ,SHOR,2007-11-05,18.05,18.30,17.37,17.77,82400,17.77 +NASDAQ,SHOR,2007-10-05,15.35,16.85,15.18,16.51,166100,16.51 +NASDAQ,SDTH,2009-12-09,6.08,6.19,6.01,6.17,79500,6.17 +NASDAQ,SDTH,2009-11-17,5.58,5.80,5.57,5.76,176600,5.76 +NASDAQ,SDTH,2009-11-12,5.52,5.80,5.52,5.66,263700,5.66 +NASDAQ,SDTH,2009-10-22,6.74,6.91,6.68,6.87,146200,6.87 +NASDAQ,SDTH,2009-01-30,3.20,3.25,2.91,2.97,288600,2.97 +NASDAQ,SDTH,2009-01-27,3.27,3.38,3.26,3.37,72900,3.37 +NASDAQ,SDTH,2008-09-16,8.03,8.48,8.01,8.47,394400,8.47 +NASDAQ,SDTH,2008-07-15,8.20,8.35,8.01,8.27,243800,8.27 +NASDAQ,SDTH,2008-04-15,7.80,8.19,7.80,8.17,225200,8.17 +NASDAQ,SDTH,2008-04-02,8.79,8.79,8.39,8.55,242300,8.55 +NASDAQ,SDTH,2007-12-06,8.30,9.11,8.25,8.65,1469700,8.65 +NASDAQ,SDTH,2007-09-21,4.84,5.30,4.84,5.25,607700,5.25 +NASDAQ,SDTH,2007-04-20,3.80,4.20,3.75,4.00,116400,4.00 +NASDAQ,SCMF,2008-11-04,4.10,4.18,4.03,4.18,9700,4.09 +NASDAQ,SCMF,2008-09-29,4.50,5.25,3.98,5.25,55000,5.14 +NASDAQ,SCMF,2007-12-11,6.80,6.86,6.80,6.80,9000,6.53 +NASDAQ,SCMF,2007-10-03,8.78,8.78,8.62,8.62,71300,8.23 +NASDAQ,SCMF,2006-04-21,9.15,9.15,9.15,9.15,17700,8.53 +NASDAQ,SCMF,2005-12-23,9.29,9.61,9.21,9.23,12300,8.57 +NASDAQ,SCMF,2005-09-07,9.42,9.56,9.42,9.46,9600,8.76 +NASDAQ,SCMF,2005-07-22,9.50,9.65,9.47,9.57,15500,8.83 +NASDAQ,SCMF,2005-04-19,9.17,9.18,8.97,9.18,13900,8.44 +NASDAQ,SCMF,2005-03-11,9.80,9.85,9.70,9.72,9100,8.94 +NASDAQ,SCMF,2005-01-18,10.10,10.50,10.10,10.42,33900,9.47 +NASDAQ,SCMF,2004-12-15,10.62,11.00,10.62,10.79,44600,9.81 +NASDAQ,SCMF,2004-06-30,10.60,10.60,10.35,10.40,52600,9.45 +NASDAQ,SCMF,2004-05-04,11.20,11.20,10.81,10.81,6000,9.83 +NASDAQ,SCMF,2004-01-15,13.25,13.43,12.42,12.60,120300,11.34 +NASDAQ,SCMF,2002-06-03,7.34,7.34,7.34,7.34,100,6.29 +NASDAQ,SCMF,2002-04-11,7.45,7.45,7.25,7.45,1600,6.39 +NASDAQ,SMLC,2010-02-08,24.89,25.40,24.89,25.18,1300,25.18 +NASDAQ,SMLC,2009-08-19,9.19,9.27,9.19,9.25,1600,9.25 +NASDAQ,SMLC,2009-07-21,8.87,8.94,8.63,8.93,2100,8.93 +NASDAQ,SMLC,2009-06-16,9.02,9.02,8.65,8.88,55100,8.88 +NASDAQ,SMLC,2008-06-20,11.40,11.40,11.10,11.16,14800,11.16 +NASDAQ,SMLC,2008-05-27,11.40,11.50,11.10,11.28,8700,11.28 +NASDAQ,SMLC,2008-02-08,11.93,12.00,11.90,11.99,5000,11.99 +NASDAQ,SMLC,2007-11-15,11.67,12.00,11.65,11.75,67300,11.75 +NASDAQ,SIFY,2008-08-22,2.75,2.80,2.72,2.79,114800,2.79 +NASDAQ,SIFY,2008-08-12,2.75,2.76,2.65,2.67,100000,2.67 +NASDAQ,SIFY,2008-07-23,3.41,3.55,3.40,3.46,109300,3.46 +NASDAQ,SIFY,2008-05-07,5.10,5.41,5.02,5.02,474500,5.02 +NASDAQ,SIFY,2008-02-29,4.91,4.91,4.70,4.70,97200,4.70 +NASDAQ,SIFY,2007-12-06,6.29,6.33,6.18,6.22,170600,6.22 +NASDAQ,SIFY,2007-11-05,7.40,7.44,7.31,7.36,169500,7.36 +NASDAQ,SIFY,2007-10-25,8.02,8.04,7.75,7.79,174100,7.79 +NASDAQ,SIFY,2006-12-21,9.38,9.47,9.05,9.20,406000,9.20 +NASDAQ,SIFY,2006-11-07,9.26,9.26,9.03,9.09,319000,9.09 +NASDAQ,SIFY,2006-10-27,9.60,9.66,9.45,9.47,120100,9.47 +NASDAQ,SIFY,2006-04-11,14.20,14.20,13.24,13.27,888900,13.27 +NASDAQ,SIFY,2006-03-08,12.47,12.55,12.08,12.29,799300,12.29 +NASDAQ,SIFY,2006-03-02,12.51,12.78,12.47,12.65,406500,12.65 +NASDAQ,SIFY,2005-12-09,8.15,8.83,7.95,8.72,1643800,8.72 +NASDAQ,SIFY,2005-11-14,6.23,6.23,5.85,6.02,607800,6.02 +NASDAQ,SIFY,2005-07-25,4.50,4.57,4.45,4.47,72900,4.47 +NASDAQ,SIFY,2005-06-03,4.80,5.10,4.50,4.59,983100,4.59 +NASDAQ,SIFY,2005-05-03,3.88,4.00,3.88,3.99,33500,3.99 +NASDAQ,SIFY,2004-12-08,6.27,6.44,6.04,6.11,331300,6.11 +NASDAQ,SIFY,2004-11-04,5.84,5.84,5.67,5.75,215300,5.75 +NASDAQ,SIFY,2004-07-08,5.92,5.98,5.80,5.92,148900,5.92 +NASDAQ,SIFY,2004-07-07,6.00,6.10,5.85,5.92,224500,5.92 +NASDAQ,SIFY,2004-04-07,7.71,7.85,7.50,7.58,599000,7.58 +NASDAQ,SIFY,2003-04-11,4.21,4.25,4.00,4.11,35900,4.11 +NASDAQ,SIFY,2002-10-09,1.03,1.22,1.00,1.22,62700,1.22 +NASDAQ,SIFY,2002-09-12,0.56,0.58,0.55,0.55,25300,2.20 +NASDAQ,SIFY,2002-02-22,1.75,1.75,1.71,1.71,18000,6.84 +NASDAQ,SIFY,2002-02-19,1.77,1.87,1.75,1.76,74600,7.04 +NASDAQ,SIFY,2001-10-29,1.10,1.14,1.00,1.09,221300,4.36 +NASDAQ,SIFY,2000-07-06,21.06,21.25,20.44,21.00,313500,84.00 +NASDAQ,SIFY,2000-04-25,32.94,34.50,31.50,34.25,634400,137.00 +NASDAQ,SIFY,2000-02-29,97.00,98.62,93.00,94.75,557200,379.00 +NASDAQ,SIFY,2000-02-08,50.00,55.00,49.88,53.12,1237900,212.50 +NASDAQ,SYMX,2009-06-05,1.64,1.69,1.50,1.61,1185900,1.61 +NASDAQ,SYMX,2009-03-05,0.44,0.46,0.44,0.44,106700,0.44 +NASDAQ,SYMX,2008-10-23,1.75,1.87,1.65,1.79,116000,1.79 +NASDAQ,SYMX,2008-05-29,9.70,11.51,9.70,11.34,188100,11.34 +NASDAQ,SYMX,2007-11-12,10.00,12.50,10.00,11.68,43100,11.68 +NASDAQ,SYMX,2007-09-28,10.00,10.00,10.00,10.00,100,10.00 +NASDAQ,SONE,2009-11-20,6.11,6.31,6.11,6.19,632100,6.19 +NASDAQ,SONE,2009-11-10,6.18,6.26,6.05,6.11,334200,6.11 +NASDAQ,SONE,2009-08-14,6.92,6.97,6.72,6.86,383500,6.86 +NASDAQ,SONE,2009-07-31,7.08,7.26,7.04,7.09,220300,7.09 +NASDAQ,SONE,2007-10-29,8.70,8.77,8.50,8.52,347500,8.52 +NASDAQ,SONE,2007-02-27,5.36,5.41,4.97,5.14,623300,5.14 +NASDAQ,SONE,2006-11-15,5.05,5.11,5.00,5.09,589600,5.09 +NASDAQ,SONE,2006-09-07,4.92,4.97,4.90,4.92,111200,4.92 +NASDAQ,SONE,2006-08-25,4.81,4.89,4.80,4.82,78300,4.82 +NASDAQ,SONE,2006-06-12,4.75,4.81,4.57,4.60,399800,4.60 +NASDAQ,SONE,2006-06-09,4.94,4.94,4.74,4.78,336000,4.78 +NASDAQ,SONE,2006-04-19,5.30,5.42,5.25,5.41,458100,5.41 +NASDAQ,SONE,2005-08-10,4.35,4.50,4.29,4.37,389000,4.37 +NASDAQ,SONE,2005-05-12,4.18,4.22,4.16,4.20,161600,4.20 +NASDAQ,SONE,2005-02-02,8.20,8.50,8.20,8.42,402000,8.42 +NASDAQ,SONE,2004-08-30,8.00,8.09,7.85,7.86,199400,7.86 +NASDAQ,SONE,2003-07-24,4.11,4.12,3.98,3.98,243300,3.98 +NASDAQ,SONE,2003-07-01,4.01,4.12,3.89,4.00,568000,4.00 +NASDAQ,SONE,2003-01-16,5.60,5.65,5.52,5.60,386700,5.60 +NASDAQ,SONE,2002-12-02,6.30,6.42,5.86,6.12,456400,6.12 +NASDAQ,SONE,2002-11-08,5.22,5.68,5.22,5.68,412900,5.68 +NASDAQ,SONE,2002-10-21,3.77,3.94,3.77,3.93,184100,3.93 +NASDAQ,SONE,2002-05-06,6.85,7.20,6.40,6.80,928500,6.80 +NASDAQ,SONE,2002-04-18,13.65,13.97,13.40,13.60,678700,13.60 +NASDAQ,SONE,2002-03-06,16.40,16.78,16.10,16.53,635000,16.53 +NASDAQ,SONE,2002-02-13,16.75,17.10,15.25,15.39,1347000,15.39 +NASDAQ,SONE,2001-12-20,17.60,17.75,16.20,16.38,920300,16.38 +NASDAQ,SONE,2001-11-15,11.34,11.59,11.25,11.26,203500,11.26 +NASDAQ,SONE,2001-09-17,10.00,10.73,9.56,10.15,615100,10.15 +NASDAQ,SONE,2001-07-30,12.64,13.00,12.50,12.91,345100,12.91 +NASDAQ,SONE,2000-08-30,19.88,20.38,17.25,17.38,2830200,17.38 +NASDAQ,SONE,2000-03-23,98.00,103.50,97.75,102.00,651200,102.00 +NASDAQ,SONE,1999-12-20,84.13,87.62,82.00,85.25,659800,85.25 +NASDAQ,SONE,1999-09-30,37.63,39.94,36.56,38.87,581000,38.87 +NASDAQ,SONE,1999-04-20,88.00,102.00,80.62,101.13,1564400,50.56 +NASDAQ,SONE,1999-01-15,31.12,31.12,30.12,30.25,249800,15.13 +NASDAQ,SONE,1998-10-26,17.00,17.62,16.94,17.50,91200,8.75 +NASDAQ,SONE,1998-05-05,12.00,12.00,10.88,11.00,153600,5.50 +NASDAQ,SONE,1998-01-12,6.75,6.75,6.38,6.63,56200,3.31 +NASDAQ,SONE,1997-12-16,6.00,7.06,5.62,7.00,378000,3.50 +NASDAQ,SONE,1997-08-29,12.75,13.38,12.75,13.00,147200,6.50 +NASDAQ,SONE,1997-07-08,8.62,9.50,8.62,8.88,202600,4.44 +NASDAQ,SONE,1997-01-29,14.00,14.00,12.25,12.75,20400,6.38 +NASDAQ,SONE,1996-12-16,11.50,11.50,10.50,11.00,41200,5.50 +NASDAQ,SONE,1996-07-10,30.25,30.75,27.00,27.25,718800,13.63 +NASDAQ,SBGI,2009-10-14,4.29,4.99,4.11,4.81,1662600,4.81 +NASDAQ,SBGI,2009-03-02,1.10,1.17,1.05,1.13,866800,1.13 +NASDAQ,SBGI,2009-01-13,3.42,3.55,3.33,3.36,529600,3.36 +NASDAQ,SBGI,2008-10-08,3.98,4.30,3.28,3.74,686900,3.50 +NASDAQ,SBGI,2007-08-03,12.23,12.36,11.95,12.07,2482500,10.09 +NASDAQ,SBGI,2007-06-25,14.15,14.43,13.97,14.15,707700,11.71 +NASDAQ,SBGI,2006-09-11,7.51,7.60,7.50,7.53,180100,6.01 +NASDAQ,SBGI,2005-12-23,9.45,9.56,9.32,9.36,222200,7.20 +NASDAQ,SBGI,2005-12-02,9.70,9.91,9.68,9.83,429300,7.57 +NASDAQ,SBGI,2005-02-02,8.18,8.34,8.02,8.26,257900,6.21 +NASDAQ,SBGI,2004-06-25,10.73,10.90,10.54,10.70,428600,7.98 +NASDAQ,SBGI,2002-02-07,9.90,10.03,9.77,9.78,108400,7.29 +NASDAQ,SBGI,2002-01-30,9.95,9.96,9.64,9.93,52900,7.40 +NASDAQ,SBGI,2001-10-19,7.35,8.66,7.30,8.09,583500,6.03 +NASDAQ,SBGI,2001-08-03,10.00,10.20,9.78,10.05,173300,7.49 +NASDAQ,SBGI,2000-11-02,9.25,9.31,9.12,9.25,70600,6.90 +NASDAQ,SBGI,1998-07-10,29.12,29.12,28.75,28.94,44600,21.58 +NASDAQ,SBGI,1998-03-26,55.75,57.00,55.00,56.62,208200,21.11 +NASDAQ,SBGI,1997-10-31,36.87,37.62,35.75,36.50,229800,13.61 +NASDAQ,SBGI,1997-06-09,26.50,27.25,26.25,26.56,85600,9.90 +NASDAQ,SBGI,1997-03-20,27.00,27.75,26.25,26.75,100600,9.97 +NASDAQ,SBGI,1996-10-01,40.75,40.75,39.87,40.00,18800,14.91 +NASDAQ,SBGI,1996-07-09,43.00,45.50,42.00,44.50,476000,16.59 +NASDAQ,SBGI,1995-11-15,18.25,18.25,17.25,17.37,202600,6.48 +NASDAQ,SBGI,1995-08-08,31.00,31.00,30.00,31.00,63000,11.56 +NASDAQ,SGRP,2009-05-13,0.55,0.55,0.55,0.55,2400,0.55 +NASDAQ,SGRP,2009-04-29,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,SGRP,2009-03-12,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,SGRP,2009-01-12,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,SGRP,2007-11-30,0.69,0.70,0.54,0.69,43500,0.69 +NASDAQ,SGRP,2007-05-25,0.94,0.94,0.90,0.94,9100,0.94 +NASDAQ,SGRP,2007-03-01,1.08,1.08,1.02,1.02,2600,1.02 +NASDAQ,SGRP,2006-11-17,1.00,1.02,0.99,1.00,2200,1.00 +NASDAQ,SGRP,2006-05-30,1.17,1.17,1.03,1.04,16300,1.04 +NASDAQ,SGRP,2006-05-23,1.07,1.07,1.07,1.07,000,1.07 +NASDAQ,SGRP,2006-03-27,1.24,1.25,1.24,1.25,1200,1.25 +NASDAQ,SGRP,2006-03-02,1.10,1.25,1.04,1.22,16300,1.22 +NASDAQ,SGRP,2005-12-19,0.90,0.98,0.89,0.93,23300,0.93 +NASDAQ,SGRP,2005-10-18,1.40,1.45,1.35,1.38,22400,1.38 +NASDAQ,SGRP,2005-03-22,1.27,1.35,1.27,1.35,3700,1.35 +NASDAQ,SGRP,2004-11-11,0.57,0.63,0.57,0.63,1400,0.63 +NASDAQ,SGRP,2004-05-25,0.96,1.00,0.87,0.99,9600,0.99 +NASDAQ,SGRP,2004-01-13,3.18,3.30,3.18,3.28,4800,3.28 +NASDAQ,SGRP,2003-12-22,3.17,3.17,3.17,3.17,500,3.17 +NASDAQ,SGRP,2003-12-04,3.40,3.80,3.40,3.41,3400,3.41 +NASDAQ,SGRP,2003-10-13,4.25,4.25,3.95,4.00,5000,4.00 +NASDAQ,SGRP,2003-04-07,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,SGRP,2002-10-31,1.99,1.99,1.93,1.99,1900,1.99 +NASDAQ,SGRP,2002-02-22,1.84,2.05,1.80,2.05,12200,2.05 +NASDAQ,SGRP,2001-04-25,0.72,0.75,0.72,0.75,10100,0.75 +NASDAQ,SGRP,2001-03-02,0.88,1.00,0.88,1.00,3000,1.00 +NASDAQ,SGRP,2000-09-07,1.88,1.88,1.69,1.69,8200,1.69 +NASDAQ,SGRP,1999-11-22,2.97,3.13,2.97,3.00,26400,3.00 +NASDAQ,SGRP,1999-10-12,4.06,4.06,3.94,4.00,3000,4.00 +NASDAQ,SGRP,1999-03-04,4.94,5.00,4.50,5.00,15100,5.00 +NASDAQ,SGRP,1998-11-09,3.56,3.56,3.50,3.50,1800,3.50 +NASDAQ,SGRP,1998-05-07,3.75,3.81,3.69,3.69,2500,3.69 +NASDAQ,SGRP,1998-04-07,5.00,5.25,4.88,5.00,24300,5.00 +NASDAQ,SGRP,1997-07-14,5.38,5.50,5.00,5.25,22300,5.25 +NASDAQ,SGRP,1997-06-19,5.62,5.62,5.62,5.62,2800,5.62 +NASDAQ,SGRP,1997-01-24,8.87,9.50,8.87,9.38,18400,9.38 +NASDAQ,SGRP,1996-11-20,9.00,9.38,9.00,9.38,5000,9.38 +NASDAQ,SANM,2009-07-09,0.38,0.40,0.37,0.39,438700,2.34 +NASDAQ,SANM,2008-03-27,1.77,1.78,1.60,1.60,581100,9.60 +NASDAQ,SANM,2007-11-15,2.05,2.05,1.93,1.98,1299300,11.88 +NASDAQ,SANM,2007-08-30,2.11,2.15,2.07,2.14,359900,12.84 +NASDAQ,SANM,2007-08-24,2.00,2.12,1.99,2.09,795200,12.54 +NASDAQ,SANM,2007-05-14,3.53,3.60,3.51,3.57,1064800,21.42 +NASDAQ,SANM,2006-12-19,3.51,3.56,3.47,3.55,746400,21.30 +NASDAQ,SANM,2005-12-28,4.31,4.40,4.25,4.30,745800,25.80 +NASDAQ,SANM,2005-06-23,5.72,5.76,5.54,5.54,1566300,33.24 +NASDAQ,SANM,2005-04-19,4.65,4.68,4.43,4.59,1779800,27.54 +NASDAQ,SANM,2004-06-07,10.36,10.80,10.35,10.77,496800,64.62 +NASDAQ,SANM,2004-04-30,10.62,10.73,9.93,10.02,850000,60.12 +NASDAQ,SANM,2003-12-11,10.92,11.83,10.75,11.67,1093800,70.02 +NASDAQ,SANM,2003-06-10,6.05,6.06,5.85,6.00,789300,36.00 +NASDAQ,SANM,2002-06-10,9.41,9.41,8.76,8.88,1474600,53.28 +NASDAQ,SANM,2002-02-12,13.24,13.50,12.52,12.80,2098700,76.80 +NASDAQ,SANM,2001-10-19,14.00,14.73,14.00,14.49,1161800,86.94 +NASDAQ,SANM,2001-04-30,29.04,30.24,28.19,29.15,1223900,174.90 +NASDAQ,SANM,2001-01-22,52.25,52.75,49.25,51.00,1144200,306.01 +NASDAQ,SANM,2000-09-18,99.25,101.75,93.25,95.31,532300,285.93 +NASDAQ,SANM,2000-04-20,55.31,57.81,55.19,56.00,371300,168.00 +NASDAQ,SANM,2000-04-12,56.25,56.37,51.75,52.06,231000,156.19 +NASDAQ,SANM,2000-04-07,64.62,67.50,62.00,67.06,132100,201.19 +NASDAQ,SANM,1999-11-01,90.03,92.50,88.88,89.88,351300,134.81 +NASDAQ,SANM,1999-08-30,75.06,76.88,73.75,75.88,155600,113.81 +NASDAQ,SANM,1999-07-21,68.63,71.06,67.81,71.00,460100,106.50 +NASDAQ,SANM,1998-12-22,59.25,59.50,57.50,58.00,286400,87.00 +NASDAQ,SANM,1998-08-13,44.00,44.50,43.00,43.13,76700,64.69 +NASDAQ,SANM,1998-07-09,42.00,42.81,41.31,42.00,412100,63.00 +NASDAQ,SANM,1998-04-14,77.50,81.50,77.38,80.25,1331200,60.19 +NASDAQ,SANM,1998-04-06,72.81,77.00,71.75,74.50,519500,55.87 +NASDAQ,SANM,1998-04-02,70.62,72.12,70.00,71.09,627200,53.32 +NASDAQ,SANM,1998-03-11,74.88,77.00,74.88,76.50,371100,57.37 +NASDAQ,SANM,1997-09-05,80.75,82.25,80.25,82.00,142700,61.50 +NASDAQ,SANM,1997-05-27,58.00,60.75,57.88,59.00,354700,44.25 +NASDAQ,SANM,1997-04-04,46.50,51.00,46.25,51.00,278100,38.25 +NASDAQ,SANM,1997-03-20,39.75,42.50,38.00,42.00,414300,31.50 +NASDAQ,SANM,1996-12-04,45.88,46.50,45.88,46.38,181100,34.78 +NASDAQ,SANM,1995-01-19,29.75,29.75,28.75,28.75,96300,10.78 +NASDAQ,SANM,1994-12-01,25.75,26.50,25.75,25.75,154400,9.66 +NASDAQ,SANM,1994-08-29,20.50,20.75,20.25,20.25,107200,7.59 +NASDAQ,SANM,1994-08-04,17.50,17.50,17.25,17.25,5300,6.47 +NASDAQ,SANM,1994-06-02,19.00,22.00,19.00,20.25,232500,7.59 +NASDAQ,SANM,1993-12-06,26.25,27.50,26.25,27.50,51200,10.31 +NASDAQ,SANM,1993-10-14,22.25,22.25,21.25,22.25,34100,8.34 +NASDAQ,SIGA,2010-02-01,6.37,6.37,5.96,6.16,433300,6.16 +NASDAQ,SIGA,2009-04-17,6.16,6.33,6.05,6.19,150800,6.19 +NASDAQ,SIGA,2008-09-17,3.36,3.40,3.19,3.24,189900,3.24 +NASDAQ,SIGA,2008-06-16,3.10,3.13,3.00,3.12,45600,3.12 +NASDAQ,SIGA,2008-03-26,2.04,2.05,1.99,2.00,39100,2.00 +NASDAQ,SIGA,2007-10-26,4.00,4.06,3.97,4.00,92900,4.00 +NASDAQ,SIGA,2007-09-28,4.21,4.70,3.88,4.00,1535700,4.00 +NASDAQ,SIGA,2007-06-11,3.27,3.75,3.27,3.58,480800,3.58 +NASDAQ,SIGA,2007-04-16,5.80,5.94,5.52,5.62,1055000,5.62 +NASDAQ,SIGA,2007-02-16,4.01,4.09,4.00,4.01,224900,4.01 +NASDAQ,SIGA,2007-01-09,3.61,3.69,3.41,3.44,658300,3.44 +NASDAQ,SIGA,2006-04-21,1.28,1.31,1.27,1.29,71200,1.29 +NASDAQ,SIGA,2001-06-07,4.01,4.10,4.01,4.10,5400,4.10 +NASDAQ,SIGA,2000-02-25,6.69,7.06,6.62,6.75,95800,6.75 +NASDAQ,SIGA,2000-02-04,4.44,5.19,4.06,4.88,199000,4.88 +NASDAQ,SIGA,1999-12-17,1.72,1.81,1.63,1.81,11200,1.81 +NASDAQ,SIGA,1999-10-18,1.12,1.12,0.97,0.97,20100,0.97 +NASDAQ,SIGA,1999-01-27,1.63,1.75,1.63,1.75,5900,1.75 +NASDAQ,SIGA,1999-01-13,1.75,1.75,1.75,1.75,2200,1.75 +NASDAQ,SIGA,1998-12-22,1.88,1.94,1.56,1.75,35500,1.75 +NASDAQ,STFC,2009-07-13,16.06,16.69,15.62,16.69,60100,16.40 +NASDAQ,STFC,2009-04-14,18.09,18.16,17.10,17.16,54100,16.72 +NASDAQ,STFC,2008-12-05,21.97,25.35,21.97,25.05,58600,24.04 +NASDAQ,STFC,2008-08-19,30.57,30.57,29.62,29.99,60400,28.64 +NASDAQ,STFC,2008-08-04,28.73,29.00,28.13,28.80,74100,27.51 +NASDAQ,STFC,2008-07-18,23.96,23.97,22.98,23.72,65500,22.65 +NASDAQ,STFC,2008-07-10,23.10,23.53,22.59,22.89,101400,21.86 +NASDAQ,STFC,2008-04-03,28.00,29.05,28.00,29.02,180900,27.56 +NASDAQ,STFC,2007-10-18,29.26,29.55,28.81,29.06,66100,27.30 +NASDAQ,STFC,2007-10-05,31.27,31.95,30.81,31.94,74400,30.00 +NASDAQ,STFC,2006-09-27,31.58,31.58,31.21,31.28,66500,28.96 +NASDAQ,STFC,2006-06-26,31.31,32.11,31.22,32.08,80400,29.61 +NASDAQ,STFC,2006-01-10,37.30,37.38,36.92,37.30,65400,34.24 +NASDAQ,STFC,2005-11-21,34.41,35.09,33.74,34.95,113300,32.00 +NASDAQ,STFC,2005-09-23,30.72,31.77,30.39,31.62,71300,28.95 +NASDAQ,STFC,2005-02-18,26.06,26.10,25.51,25.66,11900,23.35 +NASDAQ,STFC,2004-12-29,25.83,26.05,25.82,25.85,7400,23.52 +NASDAQ,STFC,2004-12-21,25.98,26.21,25.65,26.20,31200,23.84 +NASDAQ,STFC,2004-08-06,29.98,30.48,29.33,29.33,39800,26.60 +NASDAQ,STFC,2004-04-28,26.68,27.12,26.25,26.97,107300,24.43 +NASDAQ,STFC,2004-02-24,24.85,25.58,24.25,25.32,34300,22.90 +NASDAQ,STFC,2004-02-20,24.03,24.56,23.57,23.99,34900,21.69 +NASDAQ,STFC,2004-02-09,23.45,24.18,23.39,23.56,17500,21.30 +NASDAQ,STFC,2004-01-28,24.37,24.37,23.45,23.45,26400,21.20 +NASDAQ,STFC,2003-10-30,26.40,26.82,25.75,26.82,140100,24.21 +NASDAQ,STFC,2003-09-12,25.41,25.50,25.07,25.23,10000,22.78 +NASDAQ,STFC,2003-09-11,25.00,25.25,24.79,25.25,19300,22.79 +NASDAQ,STFC,2003-07-18,22.47,22.47,22.15,22.38,37800,20.17 +NASDAQ,STFC,2003-02-26,16.26,16.27,16.03,16.18,14700,14.53 +NASDAQ,STFC,2002-07-29,15.50,16.04,15.50,16.00,26300,14.30 +NASDAQ,STFC,2002-07-26,15.52,16.00,15.50,15.79,14100,14.11 +NASDAQ,STFC,2002-03-21,15.22,15.30,15.19,15.30,16000,13.65 +NASDAQ,STFC,2001-12-03,15.70,15.96,15.31,15.69,4300,13.93 +NASDAQ,STFC,2000-06-06,12.06,12.06,11.63,11.63,6400,10.20 +NASDAQ,STFC,2000-05-30,10.75,11.00,10.75,10.94,45200,9.59 +NASDAQ,STFC,2000-04-11,9.38,9.88,9.38,9.69,70500,8.50 +NASDAQ,STFC,1999-09-16,10.69,10.75,10.31,10.31,22300,8.98 +NASDAQ,STFC,1999-08-16,12.13,12.25,11.88,12.03,13900,10.45 +NASDAQ,STFC,1999-05-07,10.31,11.00,10.25,10.75,78400,9.32 +NASDAQ,STFC,1998-03-04,31.87,32.25,31.50,31.50,15000,13.54 +NASDAQ,STFC,1998-01-20,30.00,30.00,29.37,30.00,32400,12.90 +NASDAQ,STFC,1997-10-16,27.25,28.00,27.25,27.69,16200,11.89 +NASDAQ,STFC,1997-09-25,22.50,22.87,22.50,22.62,22800,9.71 +NASDAQ,STFC,1997-04-24,17.00,17.50,17.00,17.50,17400,7.48 +NASDAQ,STFC,1996-07-01,24.31,24.31,24.31,24.31,28500,6.88 +NASDAQ,STFC,1994-10-05,14.75,14.75,14.00,14.00,3300,3.89 +NASDAQ,STFC,1994-06-08,14.25,14.25,13.50,14.00,5700,3.87 +NASDAQ,STFC,1994-02-17,12.75,13.25,12.75,13.25,17400,3.64 +NASDAQ,STFC,1993-06-28,14.00,14.50,14.00,14.50,11700,3.96 +NASDAQ,STFC,1993-01-06,22.37,22.37,22.25,22.25,10200,3.02 +NASDAQ,STFC,1992-10-27,21.50,21.50,21.50,21.50,1200,2.91 +NASDAQ,STFC,1992-09-09,21.25,21.50,21.25,21.37,28800,2.89 +NASDAQ,STFC,1992-06-01,19.75,20.50,19.75,19.75,11400,2.65 +NASDAQ,STFC,1991-10-23,15.25,15.25,14.75,14.88,151800,1.99 +NASDAQ,SPAN,2010-01-05,16.48,16.48,15.83,15.98,2300,15.98 +NASDAQ,SPAN,2009-09-14,12.39,12.39,12.00,12.37,3600,12.29 +NASDAQ,SPAN,2009-05-27,11.38,11.40,11.36,11.39,6000,11.23 +NASDAQ,SPAN,2009-05-15,10.50,10.90,10.50,10.90,1300,10.66 +NASDAQ,SPAN,2008-11-10,11.60,11.60,11.60,11.60,100,11.14 +NASDAQ,SPAN,2008-02-28,12.09,12.35,12.09,12.25,4600,11.60 +NASDAQ,SPAN,2007-11-19,12.36,13.24,12.00,12.00,9000,11.29 +NASDAQ,SPAN,2006-07-20,11.22,11.22,11.22,11.22,000,8.34 +NASDAQ,SPAN,2006-03-24,13.11,13.87,13.11,13.87,4200,10.26 +NASDAQ,SPAN,2005-07-07,10.50,10.50,10.15,10.32,800,7.55 +NASDAQ,SPAN,2005-03-02,10.56,10.80,10.39,10.78,1500,7.85 +NASDAQ,SPAN,2004-07-23,12.33,12.36,12.33,12.35,2300,8.62 +NASDAQ,SPAN,2004-05-28,11.75,11.79,11.74,11.79,2000,8.23 +NASDAQ,SPAN,2003-11-25,11.50,11.96,11.40,11.58,25900,8.04 +NASDAQ,SPAN,2003-11-04,9.76,9.76,9.76,9.76,100,6.75 +NASDAQ,SPAN,2003-06-18,8.90,9.03,8.86,8.86,4400,6.11 +NASDAQ,SPAN,2003-04-28,8.85,8.85,8.85,8.85,100,6.08 +NASDAQ,SPAN,2002-08-05,6.91,7.29,6.41,6.76,2100,4.58 +NASDAQ,SPAN,2002-07-08,7.80,7.83,7.80,7.82,3500,5.30 +NASDAQ,SPAN,2001-07-27,5.10,5.10,5.10,5.10,1300,3.39 +NASDAQ,SPAN,2001-05-23,4.50,4.50,4.50,4.50,300,2.99 +NASDAQ,SPAN,2000-04-20,3.00,3.38,2.88,2.91,11200,1.87 +NASDAQ,SPAN,2000-04-18,3.13,3.13,3.06,3.06,5300,1.96 +NASDAQ,SPAN,1999-06-10,4.25,4.25,4.25,4.25,600,2.67 +NASDAQ,SPAN,1998-11-24,5.63,5.75,5.38,5.75,13700,3.57 +NASDAQ,SPAN,1998-11-13,6.38,6.38,6.25,6.25,1600,3.88 +NASDAQ,SPAN,1998-07-28,7.25,7.25,7.25,7.25,2800,4.47 +NASDAQ,SPAN,1998-06-01,7.75,8.44,7.75,7.75,5200,4.78 +NASDAQ,SPAN,1997-10-17,7.00,7.00,7.00,7.00,37300,4.27 +NASDAQ,SPAN,1997-08-13,5.50,5.50,5.50,5.50,2000,3.36 +NASDAQ,SPAN,1996-12-16,4.56,4.56,4.25,4.44,13300,2.67 +NASDAQ,SPAN,1995-10-19,4.63,5.00,4.63,5.00,3300,2.94 +NASDAQ,SPAN,1995-06-13,5.00,5.00,5.00,5.00,300,2.92 +NASDAQ,SPAN,1995-04-21,4.13,4.38,4.13,4.13,10000,2.40 +NASDAQ,SPAN,1995-03-27,4.63,4.63,4.63,4.63,1600,2.69 +NASDAQ,SPAN,1995-01-06,4.63,4.63,4.63,4.63,1600,2.68 +NASDAQ,SPAN,1994-12-23,4.88,5.25,4.88,5.25,1400,3.04 +NASDAQ,SPAN,1994-01-05,5.31,5.50,5.13,5.50,5200,3.12 +NASDAQ,SPAN,1993-08-18,5.50,5.75,5.13,5.50,15200,3.11 +NASDAQ,SPAN,1993-08-17,5.13,5.50,5.13,5.13,3000,2.90 +NASDAQ,SPAN,1993-01-21,8.25,9.25,8.25,9.00,15300,5.04 +NASDAQ,SPAN,1991-12-11,6.88,7.00,6.75,6.88,14700,3.81 +NASDAQ,SPAN,1991-05-13,5.88,5.88,5.88,5.88,000,3.24 +NASDAQ,SPAN,1991-04-18,6.13,6.13,5.88,5.88,5200,3.23 +NASDAQ,SPAN,1990-09-20,3.13,3.13,3.13,3.13,500,1.72 +NASDAQ,SRLS,2009-02-25,0.71,0.71,0.49,0.52,3700,0.52 +NASDAQ,SRLS,2008-08-14,4.42,4.50,4.40,4.40,3100,4.40 +NASDAQ,SRLS,2007-11-30,5.35,5.46,5.32,5.46,111700,5.46 +NASDAQ,SRLS,2007-11-23,5.40,5.45,5.15,5.38,103400,5.38 +NASDAQ,SRLS,2005-10-20,18.00,18.00,17.57,17.78,43800,17.78 +NASDAQ,SRLS,2005-09-28,17.46,17.46,16.91,16.98,21700,16.98 +NASDAQ,SRLS,2005-08-29,15.77,15.77,15.60,15.65,18400,15.65 +NASDAQ,SRLS,2005-05-13,13.06,13.13,12.75,12.91,17600,12.91 +NASDAQ,SRLS,2005-03-17,12.30,12.30,11.31,11.90,17700,11.90 +NASDAQ,SRLS,2005-03-10,12.73,12.73,12.51,12.70,9300,12.70 +NASDAQ,SRLS,2004-12-08,11.32,11.33,11.25,11.33,8500,11.33 +NASDAQ,SRLS,2004-11-16,10.91,10.91,10.90,10.90,1600,10.90 +NASDAQ,SRLS,2003-04-21,3.43,3.45,3.35,3.45,3200,3.45 +NASDAQ,SRLS,2002-09-17,5.50,5.50,5.50,5.50,3100,5.50 +NASDAQ,SRLS,2002-06-27,5.80,5.80,5.74,5.75,4600,5.75 +NASDAQ,SRLS,2002-05-22,6.50,6.50,6.45,6.49,26200,6.49 +NASDAQ,SRLS,2002-04-15,5.66,5.70,5.65,5.70,12800,5.70 +NASDAQ,SRLS,2001-12-18,4.30,5.10,4.30,5.10,4200,5.10 +NASDAQ,SRLS,2001-10-29,3.95,4.05,3.85,4.05,2200,4.05 +NASDAQ,SMIT,2009-11-13,3.43,3.53,3.43,3.50,5600,3.50 +NASDAQ,SMIT,2009-10-07,3.93,3.93,3.93,3.93,100,3.93 +NASDAQ,SMIT,2009-09-15,4.14,4.26,4.12,4.18,1300,4.18 +NASDAQ,SMIT,2009-08-11,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,SMIT,2009-03-12,3.08,3.08,2.84,2.84,200,2.84 +NASDAQ,SMIT,2008-06-30,6.00,6.00,6.00,6.00,200,6.00 +NASDAQ,SMIT,2008-06-25,6.03,6.03,5.85,5.85,3200,5.85 +NASDAQ,SMIT,2008-03-26,5.50,5.50,5.50,5.50,100,5.50 +NASDAQ,SMIT,2007-07-20,8.40,8.79,8.20,8.55,87500,8.55 +NASDAQ,SMIT,2007-01-16,7.16,7.23,7.16,7.23,1900,7.23 +NASDAQ,SMIT,2006-11-15,6.94,6.94,6.67,6.77,13800,6.77 +NASDAQ,SMIT,2006-09-15,6.75,6.81,6.65,6.76,7200,6.76 +NASDAQ,SMIT,2006-09-07,6.60,6.84,6.45,6.60,10300,6.60 +NASDAQ,SMIT,2005-11-21,5.81,5.96,5.81,5.95,1600,5.95 +NASDAQ,SMIT,2005-05-02,7.97,8.48,7.67,8.30,23100,8.30 +NASDAQ,SMIT,2005-04-06,7.04,7.17,6.93,7.12,22900,7.12 +NASDAQ,SMIT,2004-09-27,7.72,8.37,7.30,7.50,141200,7.50 +NASDAQ,SMIT,2003-06-10,1.40,1.40,1.40,1.40,100,1.40 +NASDAQ,SMIT,2002-11-18,0.52,0.53,0.44,0.45,2000,1.35 +NASDAQ,SMIT,2002-11-07,0.43,0.43,0.43,0.43,000,1.29 +NASDAQ,SMIT,2002-09-11,0.45,0.50,0.45,0.50,400,1.50 +NASDAQ,SMIT,2001-10-17,0.59,0.59,0.52,0.56,300,1.68 +NASDAQ,SMIT,2001-02-01,1.12,1.12,1.12,1.12,300,3.36 +NASDAQ,SMIT,2000-10-30,2.20,2.20,2.06,2.16,1500,6.48 +NASDAQ,SMIT,2000-09-13,2.63,2.63,2.63,2.63,400,7.89 +NASDAQ,SMIT,2000-04-20,2.56,2.56,2.56,2.56,100,7.68 +NASDAQ,SMIT,2000-01-20,2.94,3.00,2.81,3.00,5400,9.00 +NASDAQ,SMIT,2000-01-05,2.31,2.50,2.25,2.50,1900,7.50 +NASDAQ,SMIT,1999-09-09,2.91,2.91,2.91,2.91,200,8.73 +NASDAQ,SMIT,1999-07-27,3.25,3.25,3.16,3.16,2900,9.48 +NASDAQ,SMIT,1998-11-19,3.75,3.88,3.75,3.75,1600,11.25 +NASDAQ,SMIT,1998-04-06,6.63,6.63,6.31,6.38,3000,19.14 +NASDAQ,SMIT,1998-03-30,6.25,6.38,5.88,6.13,26400,18.39 +NASDAQ,SMIT,1997-11-11,10.63,11.00,10.63,11.00,1000,33.00 +NASDAQ,SMIT,1997-01-30,10.25,10.63,10.25,10.25,4200,30.75 +NASDAQ,SMIT,1995-05-04,2.56,2.69,2.56,2.69,800,8.07 +NASDAQ,SMIT,1995-03-21,2.63,2.75,2.63,2.75,1000,8.25 +NASDAQ,STSA,2009-09-04,2.08,2.13,2.00,2.13,627000,2.13 +NASDAQ,STSA,2009-08-12,3.20,3.45,3.06,3.31,652900,3.31 +NASDAQ,STSA,2008-08-18,10.46,10.48,9.75,9.77,826200,9.70 +NASDAQ,STSA,2008-04-08,14.66,14.67,13.94,14.14,453000,13.74 +NASDAQ,STSA,2008-02-20,16.35,16.71,16.31,16.60,575800,16.03 +NASDAQ,STSA,2008-01-18,12.88,13.38,12.56,12.80,1246000,12.36 +NASDAQ,STSA,2007-12-03,17.79,18.76,17.71,18.60,1109400,17.88 +NASDAQ,STSA,2007-11-06,18.71,19.21,18.65,19.19,706600,18.45 +NASDAQ,STSA,2006-08-17,32.98,33.53,32.96,33.32,195000,31.54 +NASDAQ,STSA,2006-06-15,30.15,30.34,29.94,30.32,333800,28.64 +NASDAQ,STSA,2006-05-31,29.58,30.11,29.58,30.04,134900,28.38 +NASDAQ,STSA,2006-03-22,28.81,29.05,28.40,28.96,226200,27.30 +NASDAQ,STSA,2006-01-24,26.20,26.20,25.79,26.00,689700,24.51 +NASDAQ,STSA,2005-12-06,26.20,26.53,26.12,26.25,119300,24.69 +NASDAQ,STSA,2005-08-19,39.25,39.42,38.88,39.24,195900,24.56 +NASDAQ,STSA,2005-07-01,37.21,37.73,37.21,37.68,165000,23.58 +NASDAQ,STSA,2005-03-09,37.32,37.95,37.01,37.08,116000,23.21 +NASDAQ,STSA,2005-01-28,35.90,36.34,35.33,36.13,284400,22.61 +NASDAQ,STSA,2004-12-01,39.94,41.25,39.70,40.69,309200,25.47 +NASDAQ,STSA,2004-11-18,40.25,40.38,39.65,39.74,116600,24.87 +NASDAQ,STSA,2004-09-08,34.20,34.97,34.20,34.70,234000,21.72 +NASDAQ,STSA,2004-06-02,32.09,32.17,31.57,31.67,105000,19.82 +NASDAQ,STSA,2004-04-19,33.39,34.20,33.05,33.16,149000,18.87 +NASDAQ,STSA,2004-02-26,35.06,36.35,35.06,36.20,122000,20.60 +NASDAQ,STSA,2004-01-05,35.16,35.67,34.79,35.67,138000,20.29 +NASDAQ,STSA,2003-08-01,25.90,26.00,25.73,25.87,280600,14.72 +NASDAQ,STSA,2002-09-03,17.90,18.07,17.10,17.27,47800,8.93 +NASDAQ,STSA,2002-08-12,17.31,18.19,17.31,18.19,33200,9.41 +NASDAQ,STSA,2002-03-05,18.66,19.00,18.58,19.00,25800,8.93 +NASDAQ,STSA,2001-10-01,15.00,15.00,14.50,14.65,14100,6.26 +NASDAQ,STSA,2001-08-09,17.15,17.25,17.02,17.25,9900,7.37 +NASDAQ,STSA,2001-07-24,16.75,16.75,16.17,16.17,43000,6.91 +NASDAQ,STSA,2000-06-07,11.44,11.62,11.06,11.06,17100,4.30 +NASDAQ,STSA,2000-03-06,10.50,11.50,10.50,11.50,19400,4.47 +NASDAQ,STSA,1999-11-23,13.12,13.19,12.62,12.62,159900,4.91 +NASDAQ,STSA,1999-02-26,17.12,17.37,17.12,17.37,2700,6.75 +NASDAQ,STSA,1999-02-25,17.12,17.25,17.12,17.12,53700,6.65 +NASDAQ,STSA,1998-12-11,16.87,17.00,16.50,17.00,15400,6.61 +NASDAQ,STSA,1998-11-16,17.12,17.62,17.12,17.12,39200,6.65 +NASDAQ,STSA,1998-08-31,16.25,16.50,14.75,14.75,56200,5.73 +NASDAQ,STSA,1997-12-29,20.50,21.25,20.25,20.31,33300,7.89 +NASDAQ,STSA,1997-12-22,20.62,20.75,19.87,19.87,30800,7.72 +NASDAQ,STSA,1997-08-11,17.50,18.25,17.50,17.75,81400,6.90 +NASDAQ,STSA,1996-12-10,14.00,14.25,13.50,14.00,26400,5.44 +NASDAQ,STSA,1996-04-30,13.50,13.75,13.50,13.75,12300,5.34 +NASDAQ,STSA,1996-03-18,12.75,13.25,12.75,13.00,23800,5.05 +NASDAQ,STSA,1995-09-14,13.25,13.25,12.75,12.75,18900,4.95 +NASDAQ,STSA,1995-08-22,11.50,12.00,11.50,11.50,32400,4.47 +NASDAQ,STSA,1995-07-24,13.12,13.12,12.50,13.12,2800,5.10 +NASDAQ,STSA,1994-11-15,10.50,11.00,10.50,10.75,34500,4.18 +NASDAQ,STSA,1994-02-24,13.25,14.00,13.25,13.37,10200,5.20 +NASDAQ,STSA,1994-01-10,13.25,13.50,13.25,13.50,2100,5.25 +NASDAQ,STSA,1993-12-29,13.00,13.75,13.00,13.00,5600,5.05 +NASDAQ,STSA,1993-09-08,14.75,14.75,14.25,14.75,60900,5.73 +NASDAQ,STSA,1993-06-17,13.00,13.00,12.50,12.50,1200,4.86 +NASDAQ,STSA,1993-06-14,12.50,13.25,12.50,12.50,19400,4.86 +NASDAQ,STSA,1993-03-24,14.25,14.75,13.75,14.00,33200,5.44 +NASDAQ,STSA,1992-10-22,9.34,10.06,9.34,10.06,9900,3.74 +NASDAQ,STSA,1992-09-21,10.06,10.30,10.06,10.30,5200,3.83 +NASDAQ,STSA,1992-09-03,10.66,10.78,10.54,10.66,9000,3.96 +NASDAQ,STSA,1992-08-25,10.30,10.78,10.30,10.66,27800,3.96 +NASDAQ,STSA,1992-07-27,9.82,10.54,9.34,10.54,46400,3.92 +NASDAQ,STSA,1992-01-22,10.06,10.06,9.10,10.06,30200,3.74 +NASDAQ,SAIA,2010-01-08,14.11,14.42,13.51,13.61,169100,13.61 +NASDAQ,SAIA,2009-10-28,14.15,14.33,13.82,14.06,245100,14.06 +NASDAQ,SAIA,2009-10-21,15.06,15.36,14.60,14.68,100300,14.68 +NASDAQ,SAIA,2009-06-24,18.50,19.40,18.37,18.50,260600,18.50 +NASDAQ,SAIA,2009-04-06,13.33,13.33,12.68,12.91,123300,12.91 +NASDAQ,SAIA,2008-08-11,19.00,19.57,18.90,19.29,379300,19.29 +NASDAQ,SAIA,2008-05-13,13.78,14.18,13.68,14.12,59900,14.12 +NASDAQ,SAIA,2007-10-18,15.61,15.89,15.40,15.70,210600,15.70 +NASDAQ,SAIA,2007-09-24,16.64,16.78,16.46,16.55,64800,16.55 +NASDAQ,SAIA,2006-11-28,28.20,28.20,27.31,27.58,80200,27.58 +NASDAQ,SAIA,2006-07-24,28.85,28.85,28.05,28.25,279300,28.25 +NASDAQ,SAIA,2006-03-23,29.92,29.96,28.15,29.06,265700,29.06 +NASDAQ,SAIA,2004-11-29,21.36,21.70,20.85,21.17,41300,21.17 +NASDAQ,SAIA,2004-11-02,17.99,18.25,17.98,18.04,78300,18.04 +NASDAQ,SAIA,2004-09-24,18.16,18.16,17.60,18.01,121700,18.01 +NASDAQ,SAIA,2004-03-04,20.97,21.10,20.80,21.10,26700,21.10 +NASDAQ,SAIA,2003-09-24,15.97,16.24,15.19,16.09,54300,16.09 +NASDAQ,SAIA,2003-08-22,15.39,15.39,14.81,14.81,17700,14.81 +NASDAQ,SAIA,2003-08-04,14.21,14.49,14.00,14.00,20300,14.00 +NASDAQ,SAIA,2003-01-14,10.66,10.80,10.36,10.48,185200,10.48 +NASDAQ,SAIA,2002-11-08,9.34,9.36,9.05,9.27,240700,9.27 +NASDAQ,SAIA,2002-09-13,13.25,13.25,12.88,12.88,3700,12.88 +NASDAQ,SUSQ,2009-12-31,5.97,6.05,5.89,5.89,620200,5.88 +NASDAQ,SUSQ,2009-12-16,5.55,5.67,5.49,5.60,792500,5.59 +NASDAQ,SUSQ,2009-10-13,5.87,5.99,5.76,5.92,714500,5.90 +NASDAQ,SUSQ,2009-08-31,5.81,5.99,5.70,5.84,672000,5.82 +NASDAQ,SUSQ,2009-01-22,11.06,11.22,10.32,10.86,1352900,10.43 +NASDAQ,SUSQ,2008-10-24,12.75,13.88,12.73,13.15,1131200,12.39 +NASDAQ,SUSQ,2007-07-30,17.99,18.05,17.34,17.74,710400,15.80 +NASDAQ,SUSQ,2006-04-12,23.88,24.13,23.85,24.08,161200,20.10 +NASDAQ,SUSQ,2006-01-04,23.90,24.39,23.90,24.23,75800,20.03 +NASDAQ,SUSQ,2005-10-05,23.72,23.72,22.82,22.83,122000,18.67 +NASDAQ,SUSQ,2005-09-27,23.99,24.34,23.81,24.20,54400,19.80 +NASDAQ,SUSQ,2005-07-19,25.40,25.71,25.37,25.60,101300,20.76 +NASDAQ,SUSQ,2005-06-09,23.34,23.38,23.13,23.32,75000,18.91 +NASDAQ,SUSQ,2005-04-29,21.40,21.64,20.50,21.03,426300,17.05 +NASDAQ,SUSQ,2005-03-01,24.48,25.18,24.48,24.95,100700,20.02 +NASDAQ,SUSQ,2005-01-25,23.77,23.90,23.55,23.73,162100,18.86 +NASDAQ,SUSQ,2004-12-20,24.93,25.19,24.74,24.99,134900,19.86 +NASDAQ,SUSQ,2004-03-03,26.25,26.55,26.15,26.55,106400,20.53 +NASDAQ,SUSQ,2004-01-27,25.54,25.80,25.23,25.55,115500,19.59 +NASDAQ,SUSQ,2003-08-11,25.04,26.05,25.00,25.84,99300,19.63 +NASDAQ,SUSQ,2003-05-23,22.25,22.45,22.10,22.29,41800,16.78 +NASDAQ,SUSQ,2003-01-23,21.84,21.98,21.47,21.94,67000,16.20 +NASDAQ,SUSQ,2002-12-26,21.14,21.15,20.98,21.12,42800,15.60 +NASDAQ,SUSQ,2002-10-10,20.05,21.17,20.05,20.83,91500,15.23 +NASDAQ,SUSQ,2002-09-30,20.85,21.65,20.80,21.65,71700,15.83 +NASDAQ,SUSQ,2002-08-09,22.40,22.48,21.48,22.09,92000,16.16 +NASDAQ,SUSQ,2002-04-17,25.23,25.35,24.95,25.15,87600,18.05 +NASDAQ,SUSQ,2001-07-23,20.78,20.78,20.45,20.49,51500,14.31 +NASDAQ,SUSQ,2001-01-24,16.91,17.25,16.87,16.87,71600,11.53 +NASDAQ,SUSQ,2001-01-12,16.00,16.00,15.81,15.88,22800,10.85 +NASDAQ,SUSQ,2000-08-31,14.44,14.44,13.88,14.31,41100,9.64 +NASDAQ,SUSQ,2000-06-14,14.06,14.06,13.63,13.63,14700,9.06 +NASDAQ,SUSQ,2000-06-13,14.19,14.25,14.00,14.13,32700,9.40 +NASDAQ,SUSQ,2000-06-08,13.94,14.13,13.75,13.88,22800,9.23 +NASDAQ,SUSQ,1999-06-18,19.00,19.00,18.12,18.87,91700,12.02 +NASDAQ,SUSQ,1998-11-27,21.12,22.00,21.00,22.00,4700,13.78 +NASDAQ,SUSQ,1998-11-12,20.25,21.12,20.25,20.62,51900,12.92 +NASDAQ,SUSQ,1998-08-07,21.75,23.25,21.75,22.25,51600,13.84 +NASDAQ,SUSQ,1998-06-12,38.00,39.00,38.00,38.75,34500,15.98 +NASDAQ,SUSQ,1998-02-25,36.50,37.00,36.00,37.00,36300,15.17 +NASDAQ,SUSQ,1997-08-28,27.50,27.75,27.00,27.37,53200,11.08 +NASDAQ,SUSQ,1997-02-25,38.50,38.88,38.00,38.75,28800,10.29 +NASDAQ,SUSQ,1996-09-27,29.87,30.25,29.75,30.00,53800,7.82 +NASDAQ,SUSQ,1996-09-13,29.50,30.25,29.50,30.12,38900,7.85 +NASDAQ,SUSQ,1996-05-30,28.75,29.25,27.75,28.50,115000,7.35 +NASDAQ,SUSQ,1996-05-22,28.50,28.50,27.75,28.25,32600,7.29 +NASDAQ,SUSQ,1996-05-16,27.75,28.00,27.75,27.75,13700,7.16 +NASDAQ,SUSQ,1996-03-08,28.50,29.25,28.25,28.50,79400,7.28 +NASDAQ,SUSQ,1994-06-10,24.25,24.25,23.75,24.00,26100,5.67 +NASDAQ,SUSQ,1994-05-24,23.75,24.50,23.75,24.25,101200,5.73 +NASDAQ,SUSQ,1993-07-20,32.25,32.25,31.00,31.00,15500,5.64 +NASDAQ,SUSQ,1992-10-23,24.00,24.75,24.00,24.75,7900,4.37 +NASDAQ,SUSQ,1992-10-08,24.00,24.75,24.00,24.75,4500,4.37 +NASDAQ,SUSQ,1992-05-22,24.50,25.25,24.50,25.25,3900,4.41 +NASDAQ,SUSQ,1992-05-12,23.75,23.75,23.75,23.75,600,4.15 +NASDAQ,SUSQ,1992-02-26,23.50,23.75,23.00,23.00,12400,3.98 +NASDAQ,SUSQ,1991-12-24,20.00,20.00,19.75,19.75,10400,3.37 +NASDAQ,SUSQ,1991-11-01,20.00,20.00,19.00,19.00,1400,3.24 +NASDAQ,SUSQ,1991-05-07,18.00,18.25,18.00,18.25,38500,3.07 +NASDAQ,SUSQ,1991-03-14,16.75,16.75,16.75,16.75,5600,2.78 +NASDAQ,SUSQ,1990-10-23,14.25,14.25,14.25,14.25,3900,2.28 +NASDAQ,SUSQ,1990-06-25,18.50,18.50,18.50,18.50,000,2.92 +NASDAQ,STLY,2008-10-15,9.21,9.69,9.14,9.59,38200,9.49 +NASDAQ,STLY,2008-03-14,12.40,12.49,11.70,11.90,20000,11.54 +NASDAQ,STLY,2006-12-20,21.78,21.91,21.60,21.62,20400,20.34 +NASDAQ,STLY,2006-07-18,20.65,22.78,20.60,21.25,200100,19.85 +NASDAQ,STLY,2005-11-16,23.19,23.52,23.08,23.38,60900,21.71 +NASDAQ,STLY,2005-01-05,44.12,44.76,43.88,43.91,34400,20.18 +NASDAQ,STLY,2004-11-29,47.49,47.50,46.47,46.60,62800,21.42 +NASDAQ,STLY,2004-08-31,40.00,40.50,39.98,40.38,84200,18.52 +NASDAQ,STLY,2004-06-01,41.08,42.14,41.08,41.60,55000,19.03 +NASDAQ,STLY,2004-04-22,39.00,41.81,39.00,41.53,267600,18.95 +NASDAQ,STLY,2003-06-18,26.25,26.25,26.00,26.08,65200,11.83 +NASDAQ,STLY,2002-11-29,25.44,25.48,24.81,25.34,4800,11.47 +NASDAQ,STLY,2002-06-17,28.41,30.33,28.41,28.52,77800,12.90 +NASDAQ,STLY,2001-11-02,26.00,26.30,26.00,26.06,3200,11.79 +NASDAQ,STLY,2001-09-21,23.17,23.17,21.65,21.65,471600,9.80 +NASDAQ,STLY,2001-09-18,27.64,27.64,25.89,26.00,120800,11.76 +NASDAQ,STLY,2001-06-01,33.40,33.70,33.30,33.49,89800,15.15 +NASDAQ,STLY,2000-10-24,21.25,21.38,21.00,21.25,34800,9.62 +NASDAQ,STLY,2000-09-28,23.75,23.75,23.75,23.75,200,10.75 +NASDAQ,STLY,2000-06-01,22.88,23.00,22.50,22.50,9800,10.18 +NASDAQ,STLY,2000-02-08,17.50,17.94,17.00,17.38,8800,7.86 +NASDAQ,STLY,1998-03-24,37.75,38.50,37.75,38.50,82800,8.71 +NASDAQ,STLY,1998-02-09,31.00,31.00,30.25,30.25,1600,6.84 +NASDAQ,STLY,1997-07-29,28.00,28.00,26.75,27.00,300000,6.11 +NASDAQ,STLY,1996-08-29,15.38,15.38,14.62,15.38,32800,3.48 +NASDAQ,STLY,1996-08-14,13.50,13.50,13.50,13.50,1600,3.05 +NASDAQ,STLY,1994-05-16,13.75,13.75,13.75,13.75,4000,3.11 +NASDAQ,SGMO,2009-12-09,5.06,5.23,4.92,5.21,218300,5.21 +NASDAQ,SGMO,2009-12-02,5.49,5.69,5.43,5.69,243100,5.69 +NASDAQ,SGMO,2009-06-08,4.25,4.29,3.83,3.93,438200,3.93 +NASDAQ,SGMO,2009-03-10,3.05,3.64,3.00,3.64,245900,3.64 +NASDAQ,SGMO,2009-01-07,3.70,3.85,3.55,3.84,115000,3.84 +NASDAQ,SGMO,2008-10-01,7.57,8.29,7.39,7.66,223000,7.66 +NASDAQ,SGMO,2008-07-23,11.12,11.25,10.75,10.83,204500,10.83 +NASDAQ,SGMO,2008-05-20,13.76,13.76,13.05,13.29,413000,13.29 +NASDAQ,SGMO,2008-04-25,12.55,12.95,12.33,12.87,297200,12.87 +NASDAQ,SGMO,2008-02-08,11.17,11.44,11.00,11.00,241400,11.00 +NASDAQ,SGMO,2008-01-03,12.63,12.77,12.27,12.39,303400,12.39 +NASDAQ,SGMO,2006-12-28,6.70,6.76,6.49,6.68,310400,6.68 +NASDAQ,SGMO,2006-10-12,5.27,5.48,5.26,5.48,260400,5.48 +NASDAQ,SGMO,2006-09-27,5.12,5.39,5.03,5.38,103500,5.38 +NASDAQ,SGMO,2005-12-30,4.02,4.15,3.96,4.03,62600,4.03 +NASDAQ,SGMO,2005-10-24,4.74,4.74,4.59,4.71,8000,4.71 +NASDAQ,SGMO,2005-08-29,4.24,4.30,4.08,4.30,45100,4.30 +NASDAQ,SGMO,2005-06-30,3.71,3.81,3.55,3.57,47500,3.57 +NASDAQ,SGMO,2005-01-18,5.66,5.66,5.31,5.37,36400,5.37 +NASDAQ,SGMO,2005-01-03,5.99,5.99,5.60,5.80,78200,5.80 +NASDAQ,SGMO,2003-11-10,5.06,5.19,4.91,4.91,31500,4.91 +NASDAQ,SGMO,2003-10-14,4.45,4.99,4.35,4.78,48400,4.78 +NASDAQ,SGMO,2003-08-22,2.80,2.94,2.66,2.66,36800,2.66 +NASDAQ,SGMO,2003-07-29,2.96,3.07,2.75,2.80,25100,2.80 +NASDAQ,SGMO,2003-07-03,2.80,2.85,2.73,2.75,67400,2.75 +NASDAQ,SGMO,2003-04-21,2.65,2.71,2.44,2.52,30100,2.52 +NASDAQ,SGMO,2003-01-16,4.47,4.51,4.19,4.19,102700,4.19 +NASDAQ,SGMO,2001-04-20,17.76,18.43,17.00,18.00,134200,18.00 +NASDAQ,SGMO,2001-03-20,10.38,11.75,10.25,11.00,117300,11.00 +NASDAQ,SGMO,2000-10-13,21.00,23.06,19.94,23.06,180300,23.06 +NASDAQ,SGMO,2000-08-14,30.62,30.69,29.00,30.38,152900,30.38 +NASDAQ,SLP,2009-12-28,1.41,1.41,1.40,1.41,19500,1.41 +NASDAQ,SLP,2009-01-28,1.01,1.05,1.00,1.02,12100,1.02 +NASDAQ,SLP,2009-01-22,0.99,1.02,0.98,0.98,7400,0.98 +NASDAQ,SLP,2009-01-02,0.92,1.00,0.92,1.00,28400,1.00 +NASDAQ,SLP,2005-10-19,3.47,3.47,3.47,3.47,1200,0.87 +NASDAQ,SLP,2005-05-05,3.60,3.60,3.45,3.49,21600,0.87 +NASDAQ,SLP,2005-03-24,4.54,4.54,4.54,4.54,000,1.13 +NASDAQ,SLP,2005-01-25,4.92,4.94,4.92,4.92,21200,1.23 +NASDAQ,SLP,2004-07-08,3.75,3.90,3.75,3.90,75600,0.98 +NASDAQ,SLP,2004-05-05,4.75,4.75,4.75,4.75,7600,1.19 +NASDAQ,SLP,2003-11-28,5.60,5.75,5.40,5.50,54800,1.38 +NASDAQ,SLP,2003-08-20,2.50,2.50,2.50,2.50,000,0.62 +NASDAQ,SLP,2002-11-15,1.35,1.35,1.32,1.32,6400,0.33 +NASDAQ,SLP,2002-10-29,1.47,1.47,1.47,1.47,000,0.37 +NASDAQ,SLP,2002-07-12,1.30,1.30,1.30,1.30,000,0.32 +NASDAQ,SLP,2002-06-11,1.40,1.40,1.25,1.31,35600,0.33 +NASDAQ,SLP,2001-10-22,1.07,1.07,1.07,1.07,000,0.27 +NASDAQ,SLP,2001-10-08,1.13,1.13,1.13,1.13,000,0.28 +NASDAQ,SLP,2001-05-25,1.50,1.50,1.50,1.50,8000,0.38 +NASDAQ,SLP,2001-04-09,1.75,1.75,1.75,1.75,000,0.44 +NASDAQ,SLP,2000-12-13,1.88,1.88,1.75,1.88,14800,0.47 +NASDAQ,SLP,2000-05-15,2.75,2.75,2.56,2.56,28400,0.64 +NASDAQ,SLP,2000-05-02,2.81,2.81,2.81,2.81,2000,0.70 +NASDAQ,SLP,1999-01-12,1.03,1.31,1.03,1.31,73600,0.33 +NASDAQ,SLP,1997-10-09,5.25,5.28,5.25,5.25,48000,1.31 +NASDAQ,SLP,1997-09-09,5.25,5.25,5.00,5.00,217600,1.25 +NASDAQ,SWWC,2010-02-02,6.05,6.09,5.94,6.04,89300,6.04 +NASDAQ,SWWC,2009-09-11,5.15,5.24,5.10,5.16,69700,5.11 +NASDAQ,SWWC,2009-06-05,5.63,5.70,5.28,5.46,67500,5.38 +NASDAQ,SWWC,2009-02-02,4.40,5.19,4.36,4.98,319800,4.89 +NASDAQ,SWWC,2008-02-21,11.18,11.25,10.88,10.91,87300,10.46 +NASDAQ,SWWC,2006-12-18,13.19,13.34,13.09,13.14,91900,12.32 +NASDAQ,SWWC,2005-10-03,14.41,14.58,14.35,14.45,116600,12.71 +NASDAQ,SWWC,2005-08-19,13.08,13.35,13.08,13.17,100300,11.54 +NASDAQ,SWWC,2004-08-20,11.86,11.92,11.79,11.90,91100,9.77 +NASDAQ,SWWC,2004-06-21,12.50,12.65,12.00,12.23,52700,10.00 +NASDAQ,SWWC,2004-04-14,13.16,13.56,13.16,13.46,62800,11.00 +NASDAQ,SWWC,2003-09-22,14.30,14.49,14.14,14.36,20000,8.70 +NASDAQ,SWWC,2003-07-10,14.19,14.20,14.05,14.12,40800,8.56 +NASDAQ,SWWC,2003-05-20,12.68,13.00,12.60,12.91,56600,7.79 +NASDAQ,SWWC,2003-01-29,13.44,13.60,13.37,13.50,27200,8.11 +NASDAQ,SWWC,2002-09-09,15.34,15.44,15.06,15.38,10100,8.72 +NASDAQ,SWWC,2002-09-04,14.94,15.50,14.86,15.50,10600,8.79 +NASDAQ,SWWC,2001-12-19,13.99,14.14,13.81,14.05,28400,7.88 +NASDAQ,SWWC,2001-07-17,15.35,15.35,15.00,15.20,34900,8.09 +NASDAQ,SWWC,2001-06-06,13.10,13.49,13.05,13.49,17200,7.15 +NASDAQ,SWWC,2001-01-05,15.75,16.31,15.75,16.00,11300,6.75 +NASDAQ,SWWC,2000-03-30,10.78,11.00,10.56,11.00,4100,4.57 +NASDAQ,SWWC,2000-03-20,11.75,12.06,11.75,12.00,8700,4.96 +NASDAQ,SWWC,2000-02-18,13.38,13.50,13.00,13.31,25300,5.51 +NASDAQ,SWWC,1999-08-23,21.34,22.21,21.10,21.84,60800,5.97 +NASDAQ,SWWC,1999-04-29,13.83,13.83,13.34,13.34,10100,3.63 +NASDAQ,SWWC,1998-11-23,14.91,14.91,14.54,14.67,15200,3.95 +NASDAQ,SWWC,1998-10-01,15.89,15.89,15.52,15.52,12200,3.34 +NASDAQ,SWWC,1997-09-22,12.83,12.83,12.59,12.59,16400,2.51 +NASDAQ,SWWC,1997-07-24,12.47,12.47,11.64,12.47,7600,2.48 +NASDAQ,SWWC,1996-08-19,11.56,11.56,11.10,11.10,48300,2.15 +NASDAQ,SWWC,1994-11-11,7.65,7.65,7.65,7.65,1200,1.34 +NASDAQ,SWWC,1994-09-12,7.55,7.55,6.92,6.92,4000,1.20 +NASDAQ,SWWC,1994-08-23,7.76,8.39,7.76,7.97,4000,1.38 +NASDAQ,SWWC,1994-08-08,8.39,8.39,8.39,8.39,800,1.45 +NASDAQ,SWWC,1993-11-22,8.13,8.54,7.93,8.13,19100,1.36 +NASDAQ,SWWC,1992-11-19,11.76,11.76,10.79,10.79,2000,1.68 +NASDAQ,SWWC,1992-07-30,10.99,10.99,10.23,10.99,4800,1.67 +NASDAQ,SWWC,1991-04-01,12.29,12.29,11.24,12.29,8000,1.68 +NASDAQ,SWWC,1991-01-09,11.61,11.61,10.92,10.92,1600,1.47 +NASDAQ,SWWC,1990-12-19,11.27,11.27,11.27,11.27,800,1.48 +NASDAQ,SWWC,1990-08-21,11.80,11.80,11.30,11.30,12000,1.46 +NASDAQ,SWWC,1990-07-26,11.63,12.14,11.63,11.63,4000,1.50 +NASDAQ,SBUX,2009-09-17,19.81,20.48,19.74,20.08,9714400,20.08 +NASDAQ,SBUX,2009-01-27,8.98,9.24,8.88,9.15,12038600,9.15 +NASDAQ,SBUX,2009-01-12,9.81,9.95,9.49,9.59,11960600,9.59 +NASDAQ,SBUX,2008-04-18,17.91,18.32,17.79,18.28,12417500,18.28 +NASDAQ,SBUX,2007-10-10,26.51,26.71,26.44,26.55,7791800,26.55 +NASDAQ,SBUX,2007-10-04,26.49,26.69,26.36,26.52,6238400,26.52 +NASDAQ,SBUX,2007-05-24,28.90,29.15,28.08,28.31,17943900,28.31 +NASDAQ,SBUX,2006-07-20,34.31,34.42,33.29,33.41,7091700,33.41 +NASDAQ,SBUX,2006-06-26,36.69,36.87,36.30,36.49,3694600,36.49 +NASDAQ,SBUX,2006-02-21,35.45,36.05,34.92,35.26,4330900,35.26 +NASDAQ,SBUX,2005-12-09,30.79,31.14,30.71,31.11,3380800,31.11 +NASDAQ,SBUX,2005-11-15,30.68,30.68,29.96,30.28,2847900,30.28 +NASDAQ,SBUX,2005-10-19,52.65,54.74,52.30,54.74,9236000,27.37 +NASDAQ,SBUX,2005-09-14,47.97,48.12,47.07,47.16,6590000,23.58 +NASDAQ,SBUX,2005-04-28,48.47,49.39,48.38,48.56,14219600,24.28 +NASDAQ,SBUX,2004-07-01,44.65,45.10,44.02,44.62,9047000,22.31 +NASDAQ,SBUX,2003-09-29,29.72,29.72,28.84,29.24,9186600,14.62 +NASDAQ,SBUX,2003-03-13,22.93,24.08,22.66,24.06,12024000,12.03 +NASDAQ,SBUX,2001-07-02,22.49,22.90,22.05,22.77,8254600,11.39 +NASDAQ,SBUX,2001-03-02,48.00,49.06,47.50,47.50,22872000,11.88 +NASDAQ,SBUX,2000-11-22,46.75,49.25,46.50,48.69,12717600,12.17 +NASDAQ,SBUX,2000-04-12,37.97,38.56,37.38,37.63,5926800,9.41 +NASDAQ,SBUX,2000-02-10,34.50,34.69,31.56,32.00,12116800,8.00 +NASDAQ,SBUX,2000-01-07,24.75,25.00,24.25,24.94,13035200,6.24 +NASDAQ,SBUX,1999-07-14,25.75,26.56,25.19,26.50,11324400,6.62 +NASDAQ,SBUX,1999-06-21,36.94,38.50,36.88,38.50,5485200,9.62 +NASDAQ,SBUX,1999-04-23,32.69,33.00,31.31,32.00,8918800,8.00 +NASDAQ,SBUX,1998-09-08,32.38,33.50,31.81,33.25,13561600,4.16 +NASDAQ,SBUX,1998-07-29,47.00,47.50,46.75,47.06,8962400,5.88 +NASDAQ,SBUX,1998-06-05,47.81,48.50,47.50,47.88,3240000,5.99 +NASDAQ,SBUX,1998-02-05,39.00,39.06,37.25,37.75,5848800,4.72 +NASDAQ,SBUX,1998-01-13,35.38,35.63,35.00,35.56,3858400,4.45 +NASDAQ,SBUX,1996-11-20,35.63,35.63,34.88,35.25,6277600,4.41 +NASDAQ,SBUX,1996-09-06,32.88,33.63,32.50,33.38,9122400,4.17 +NASDAQ,SBUX,1995-12-14,22.50,22.87,21.62,21.87,9369600,2.73 +NASDAQ,SBUX,1995-09-01,40.00,40.00,39.38,39.44,1830400,2.46 +NASDAQ,SBUX,1994-08-22,27.50,28.50,27.50,28.12,5968000,1.76 +NASDAQ,SBUX,1994-08-16,28.25,28.25,27.25,27.25,6632000,1.70 +NASDAQ,SBUX,1993-01-06,38.25,38.75,37.75,38.50,9280000,1.20 +NASDAQ,SIMG,2009-06-10,2.49,2.56,2.43,2.51,721900,2.51 +NASDAQ,SIMG,2009-05-12,2.86,2.86,2.67,2.67,504000,2.67 +NASDAQ,SIMG,2008-02-06,4.34,4.43,4.18,4.19,823700,4.19 +NASDAQ,SIMG,2008-01-07,4.07,4.16,3.96,3.99,1682500,3.99 +NASDAQ,SIMG,2007-10-31,6.25,6.44,6.12,6.37,1780500,6.37 +NASDAQ,SIMG,2007-07-06,8.70,8.71,8.47,8.57,1304600,8.57 +NASDAQ,SIMG,2007-03-14,8.56,8.60,8.13,8.53,1898100,8.53 +NASDAQ,SIMG,2006-10-30,11.89,12.18,11.70,11.99,1758900,11.99 +NASDAQ,SIMG,2006-10-27,12.09,12.10,10.90,11.77,6482700,11.77 +NASDAQ,SIMG,2006-09-27,12.49,13.02,12.47,12.85,877000,12.85 +NASDAQ,SIMG,2006-09-13,12.99,13.00,12.60,12.70,1004500,12.70 +NASDAQ,SIMG,2006-06-26,8.80,9.08,8.78,9.03,560100,9.03 +NASDAQ,SIMG,2006-03-03,11.00,11.00,10.66,10.77,673800,10.77 +NASDAQ,SIMG,2005-09-13,9.99,10.15,9.70,9.80,832400,9.80 +NASDAQ,SIMG,2005-07-13,11.44,11.45,11.15,11.32,547100,11.32 +NASDAQ,SIMG,2005-06-09,12.13,12.13,11.87,12.11,586800,12.11 +NASDAQ,SIMG,2004-12-23,16.54,16.85,16.49,16.59,230400,16.59 +NASDAQ,SIMG,2004-10-04,14.50,15.39,14.21,14.43,4349300,14.43 +NASDAQ,SIMG,2004-06-21,9.67,9.74,9.27,9.44,646700,9.44 +NASDAQ,SIMG,2003-10-31,6.80,7.04,6.78,7.04,529700,7.04 +NASDAQ,SIMG,2003-03-06,5.89,6.05,5.54,5.55,328700,5.55 +NASDAQ,SIMG,2002-12-05,5.70,5.95,5.55,5.84,674400,5.84 +NASDAQ,SIMG,2002-08-05,4.65,4.89,4.18,4.54,269700,4.54 +NASDAQ,SIMG,2001-07-09,4.71,4.79,4.35,4.64,79200,4.64 +NASDAQ,SIMG,2001-06-14,4.10,4.11,3.55,3.56,158600,3.56 +NASDAQ,SIMG,2000-11-27,8.09,8.09,7.50,7.56,323100,7.56 +NASDAQ,SIMG,2000-03-20,105.13,105.13,84.00,85.94,160800,42.97 +NASDAQ,SIMG,2000-03-09,98.00,100.63,88.88,92.50,152000,46.25 +NASDAQ,SMTL,2009-02-12,3.21,3.41,3.16,3.37,37500,3.37 +NASDAQ,SMTL,2008-12-09,3.85,4.01,3.53,3.71,147200,3.71 +NASDAQ,SMTL,2008-10-23,6.18,6.18,5.29,5.57,82000,5.57 +NASDAQ,SMTL,2008-01-23,8.28,8.90,8.06,8.86,125700,8.86 +NASDAQ,SMTL,2007-02-23,13.63,13.75,13.47,13.62,174300,13.62 +NASDAQ,SMTL,2007-01-30,10.80,11.26,10.70,11.24,218500,11.24 +NASDAQ,SMTL,2005-04-04,10.10,10.42,10.05,10.39,39100,10.39 +NASDAQ,SMTL,2004-09-21,8.00,8.23,7.80,7.88,81100,7.88 +NASDAQ,SMTL,2004-07-29,8.14,8.52,7.96,8.03,201800,8.03 +NASDAQ,SMTL,2004-05-17,10.32,10.65,10.20,10.27,111800,10.27 +NASDAQ,SMTL,2004-04-27,11.10,11.52,11.00,11.29,142500,11.29 +NASDAQ,SMTL,2004-03-31,12.40,12.78,12.14,12.66,83500,12.66 +NASDAQ,SMTL,2003-05-02,5.00,5.42,4.82,5.14,71400,5.14 +NASDAQ,SMTL,2003-04-03,4.52,4.52,4.10,4.15,39400,4.15 +NASDAQ,SMTL,2003-03-25,4.47,4.59,4.44,4.55,21800,4.55 +NASDAQ,SMTL,2003-02-10,4.88,4.90,4.70,4.85,55700,4.85 +NASDAQ,SMTL,2003-01-24,5.63,5.63,5.21,5.30,44600,5.30 +NASDAQ,SMTL,2002-07-31,7.65,7.65,7.37,7.45,59200,7.45 +NASDAQ,SMTL,2002-04-10,13.50,13.50,12.55,12.89,39500,12.89 +NASDAQ,SMTL,2001-06-28,11.18,11.68,10.65,10.72,55200,10.72 +NASDAQ,SMTL,1999-10-26,10.00,10.00,9.03,9.50,51200,4.75 +NASDAQ,SMTL,1999-07-08,10.12,10.62,9.75,10.38,52800,5.19 +NASDAQ,SMTL,1998-10-01,6.00,6.12,5.69,5.75,24000,2.87 +NASDAQ,SMTL,1998-04-03,12.87,13.00,12.00,12.25,143200,6.13 +NASDAQ,SMTL,1998-02-13,12.69,13.06,12.50,12.87,203600,6.44 +NASDAQ,SMTL,1997-03-25,10.75,11.25,10.75,11.13,8400,5.56 +NASDAQ,SMTL,1996-12-06,10.50,10.50,9.87,10.38,40800,5.19 +NASDAQ,SMTL,1996-08-13,11.75,12.00,10.88,10.88,13000,5.44 +NASDAQ,SMTL,1995-12-28,13.25,14.00,13.25,13.25,180400,6.62 +NASDAQ,SMTL,1995-06-13,30.00,32.00,29.50,31.25,175800,10.42 +NASDAQ,SYBR,2009-11-16,0.69,0.70,0.69,0.70,21500,0.70 +NASDAQ,SYBR,2009-05-19,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,SYBR,2008-07-07,0.56,0.58,0.53,0.57,11600,0.57 +NASDAQ,SYBR,2007-11-08,1.09,1.13,1.02,1.13,51800,1.13 +NASDAQ,SYBR,2007-10-30,1.20,1.20,1.15,1.17,69300,1.17 +NASDAQ,SYBR,2006-12-18,0.85,0.88,0.84,0.84,70600,0.84 +NASDAQ,SYBR,2005-11-03,2.14,2.15,2.00,2.02,29300,2.02 +NASDAQ,SYBR,2005-07-06,2.00,2.23,2.00,2.17,30900,2.17 +NASDAQ,SYBR,2005-04-29,1.91,1.92,1.81,1.90,12800,1.90 +NASDAQ,SYBR,2005-02-16,2.47,2.71,2.47,2.66,16400,2.66 +NASDAQ,SYBR,2004-05-13,3.28,3.45,3.25,3.25,2500,3.25 +NASDAQ,SYBR,2003-08-20,5.67,5.67,5.55,5.55,2900,5.55 +NASDAQ,SYBR,2001-06-18,2.05,2.05,1.98,1.98,19500,7.92 +NASDAQ,SYBR,1999-05-19,2.25,2.28,2.13,2.19,14700,43.80 +NASDAQ,SYBR,1999-04-29,3.13,3.25,3.00,3.09,24900,61.80 +NASDAQ,SYBR,1999-01-06,2.53,2.53,2.03,2.19,61700,43.80 +NASDAQ,SYBR,1998-09-17,0.69,0.69,0.56,0.62,5400,12.40 +NASDAQ,SYBR,1998-08-06,1.25,1.37,1.22,1.25,6700,25.00 +NASDAQ,SYBR,1998-01-07,1.62,1.72,1.62,1.69,4300,33.80 +NASDAQ,SYBR,1997-10-31,2.91,3.09,2.81,2.94,54300,58.80 +NASDAQ,SYBR,1997-10-10,1.06,1.09,1.03,1.09,10200,21.80 +NASDAQ,SYBR,1997-08-07,1.25,1.31,1.19,1.25,6200,25.00 +NASDAQ,SYBR,1997-02-28,0.12,0.12,0.09,0.12,300,60.00 +NASDAQ,SYBR,1996-11-07,0.19,0.25,0.19,0.19,2300,95.00 +NASDAQ,SYBR,1996-05-20,1.53,1.53,1.37,1.37,1900,685.00 +NASDAQ,SYBR,1995-11-24,1.50,1.50,1.50,1.50,000,750.00 +NASDAQ,SYBR,1995-07-13,1.69,1.75,1.69,1.75,200,875.00 +NASDAQ,SYBR,1995-04-13,1.84,1.84,1.69,1.84,100,920.00 +NASDAQ,SYBR,1994-12-19,2.75,2.88,2.75,2.88,200,1440.00 +NASDAQ,SYBR,1994-11-15,3.06,3.13,3.06,3.13,200,1565.00 +NASDAQ,SYBR,1994-09-22,3.50,3.75,3.50,3.75,100,1875.00 +NASDAQ,SYBR,1994-08-08,4.19,4.22,4.13,4.16,200,2080.00 +NASDAQ,SYBR,1994-05-20,4.88,5.00,4.88,5.00,500,2500.00 +NASDAQ,SYBR,1994-02-17,4.38,4.50,4.38,4.50,100,2250.00 +NASDAQ,SYBR,1994-01-28,4.31,4.38,4.13,4.38,100,2190.00 +NASDAQ,SYBR,1993-12-16,4.75,4.75,4.75,4.75,000,2375.00 +NASDAQ,SYBR,1993-12-01,4.75,4.75,4.75,4.75,200,2375.00 +NASDAQ,SFLY,2008-07-17,11.62,12.42,11.23,12.14,883600,12.14 +NASDAQ,SFLY,2008-05-28,12.98,12.99,12.38,12.78,309500,12.78 +NASDAQ,SFLY,2008-04-01,14.36,15.95,14.33,15.68,398000,15.68 +NASDAQ,SFLY,2008-02-29,15.49,15.66,15.11,15.29,263200,15.29 +NASDAQ,SFLY,2008-01-02,26.01,26.05,25.35,25.70,628900,25.70 +NASDAQ,SFLY,2007-09-06,26.78,27.30,25.95,26.18,198800,26.18 +NASDAQ,SFLY,2007-04-23,16.33,16.90,16.33,16.45,36400,16.45 +NASDAQ,SNAK,2009-07-14,2.35,2.40,2.31,2.31,19600,2.31 +NASDAQ,SNAK,2009-06-15,2.47,2.55,2.45,2.49,33200,2.49 +NASDAQ,SNAK,2009-06-05,2.52,2.52,2.36,2.40,53000,2.40 +NASDAQ,SNAK,2009-05-26,2.25,2.25,2.04,2.15,18000,2.15 +NASDAQ,SNAK,2009-02-25,1.32,1.46,1.32,1.40,6900,1.40 +NASDAQ,SNAK,2008-06-10,1.86,1.88,1.76,1.84,7700,1.84 +NASDAQ,SNAK,2007-12-19,1.99,2.04,1.96,1.99,36800,1.99 +NASDAQ,SNAK,2006-11-01,2.40,2.49,2.40,2.45,25800,2.45 +NASDAQ,SNAK,2006-06-22,2.47,2.87,2.45,2.63,107400,2.63 +NASDAQ,SNAK,2006-06-20,2.58,2.58,2.50,2.55,30900,2.55 +NASDAQ,SNAK,2006-05-15,2.72,2.79,2.65,2.79,61700,2.79 +NASDAQ,SNAK,2006-03-07,3.02,3.06,3.01,3.02,23200,3.02 +NASDAQ,SNAK,2005-08-09,5.05,5.06,5.00,5.05,129100,5.05 +NASDAQ,SNAK,2005-03-30,2.89,3.00,2.88,2.91,41900,2.91 +NASDAQ,SNAK,2004-07-14,2.48,2.48,2.35,2.35,37600,2.35 +NASDAQ,SNAK,2004-01-23,3.45,3.49,3.44,3.49,70400,3.49 +NASDAQ,SNAK,2003-11-20,4.25,4.29,4.23,4.25,6400,4.25 +NASDAQ,SNAK,2002-09-11,2.31,2.32,2.27,2.27,1400,2.27 +NASDAQ,SNAK,2002-09-03,2.35,2.38,2.32,2.38,15200,2.38 +NASDAQ,SNAK,2002-06-19,3.03,3.09,2.98,2.98,59300,2.98 +NASDAQ,SNAK,2002-02-08,2.32,2.32,2.29,2.29,5800,2.29 +NASDAQ,SNAK,2001-12-27,2.47,2.50,2.28,2.50,27800,2.50 +NASDAQ,SNAK,2001-03-06,2.53,2.75,2.53,2.62,26300,2.62 +NASDAQ,SNAK,2001-01-08,2.55,2.69,2.52,2.62,32200,2.62 +NASDAQ,SNAK,2000-10-10,2.27,2.59,2.25,2.34,14100,2.34 +NASDAQ,SNAK,1999-11-26,1.69,1.69,1.56,1.56,3800,1.56 +NASDAQ,SNAK,1999-09-09,1.17,1.22,1.16,1.19,40400,1.19 +NASDAQ,SNAK,1998-09-24,0.88,1.06,0.81,0.88,26500,0.88 +NASDAQ,SNAK,1997-12-29,1.03,1.06,0.94,1.00,131300,1.00 +NASDAQ,SNAK,1997-12-18,1.09,1.12,1.03,1.06,26800,1.06 +NASDAQ,SNAK,1997-01-06,3.75,4.00,3.69,3.75,24700,3.75 +NASDAQ,SYKE,2009-10-08,24.46,24.64,23.93,23.96,1074700,23.96 +NASDAQ,SYKE,2009-08-24,21.31,21.64,21.09,21.28,130000,21.28 +NASDAQ,SYKE,2008-11-25,18.11,18.11,16.41,17.04,219600,17.04 +NASDAQ,SYKE,2008-11-04,19.35,20.25,18.00,19.16,798500,19.16 +NASDAQ,SYKE,2008-08-29,20.45,20.45,19.58,20.14,174500,20.14 +NASDAQ,SYKE,2008-05-19,19.92,20.27,19.52,20.17,258700,20.17 +NASDAQ,SYKE,2008-03-17,17.24,17.57,16.81,17.01,312100,17.01 +NASDAQ,SYKE,2007-12-11,17.99,18.33,17.40,17.47,235700,17.47 +NASDAQ,SYKE,2007-08-20,17.41,17.45,16.52,16.56,176600,16.56 +NASDAQ,SYKE,2007-06-04,19.37,19.37,18.91,19.00,318600,19.00 +NASDAQ,SYKE,2007-05-21,19.19,19.55,18.66,19.35,174200,19.35 +NASDAQ,SYKE,2007-03-30,18.16,18.73,18.07,18.24,298900,18.24 +NASDAQ,SYKE,2007-02-09,17.15,17.37,17.03,17.31,958100,17.31 +NASDAQ,SYKE,2006-09-21,20.01,20.04,19.79,19.96,324900,19.96 +NASDAQ,SYKE,2006-07-20,15.72,15.90,15.12,15.15,128000,15.15 +NASDAQ,SYKE,2006-07-19,15.24,15.87,15.24,15.64,271300,15.64 +NASDAQ,SYKE,2006-05-31,16.86,17.25,16.39,17.24,455000,17.24 +NASDAQ,SYKE,2005-04-11,7.57,7.65,7.34,7.35,52900,7.35 +NASDAQ,SYKE,2004-09-07,4.93,4.93,4.65,4.83,86800,4.83 +NASDAQ,SYKE,2004-06-29,7.50,7.69,7.44,7.59,142900,7.59 +NASDAQ,SYKE,2003-12-04,8.95,9.19,8.66,8.86,260000,8.86 +NASDAQ,SYKE,2003-09-16,7.66,7.76,7.60,7.75,44800,7.75 +NASDAQ,SYKE,2003-05-05,4.73,4.85,4.68,4.85,126100,4.85 +NASDAQ,SYKE,2003-04-02,3.93,4.01,3.93,4.00,41900,4.00 +NASDAQ,SYKE,2002-10-11,4.20,4.34,4.00,4.13,111600,4.13 +NASDAQ,SYKE,2002-09-18,5.85,6.00,5.83,6.00,99100,6.00 +NASDAQ,SYKE,2002-01-31,8.67,8.70,8.27,8.27,50900,8.27 +NASDAQ,SYKE,2001-08-17,8.05,8.45,8.01,8.22,266600,8.22 +NASDAQ,SYKE,2000-12-13,4.00,4.09,3.75,4.00,274700,4.00 +NASDAQ,SYKE,1999-12-30,45.88,46.00,41.50,43.69,126600,43.69 +NASDAQ,SYKE,1999-06-16,30.44,30.75,29.62,30.13,205500,30.13 +NASDAQ,SYKE,1999-05-04,21.88,23.25,21.50,21.62,334900,21.62 +NASDAQ,SYKE,1999-01-25,29.87,30.38,29.50,30.00,528700,30.00 +NASDAQ,SYKE,1998-11-17,19.81,20.12,19.50,20.00,59000,20.00 +NASDAQ,SYKE,1998-06-30,19.88,20.31,19.88,20.06,373400,20.06 +NASDAQ,SYKE,1998-02-12,18.00,18.13,17.62,18.00,727000,18.00 +NASDAQ,SYKE,1997-11-20,25.00,26.38,25.00,26.19,62000,26.19 +NASDAQ,SYKE,1997-09-17,29.75,29.75,27.50,27.88,149600,27.88 +NASDAQ,SYUT,2009-11-02,12.24,12.81,12.00,12.26,20900,12.26 +NASDAQ,SYUT,2009-08-05,13.12,13.45,12.70,12.89,22600,12.89 +NASDAQ,SYUT,2009-02-25,6.75,6.80,6.33,6.33,38400,6.33 +NASDAQ,SYUT,2008-12-22,12.49,12.74,11.50,12.15,48500,12.15 +NASDAQ,SYUT,2008-10-27,12.08,12.08,10.00,10.03,77400,10.03 +NASDAQ,SYUT,2008-08-11,37.80,44.15,37.40,43.84,124600,43.84 +NASDAQ,SYUT,2007-08-15,28.60,29.59,28.60,28.75,25700,28.75 +NASDAQ,SYUT,2007-07-26,22.99,22.99,20.30,20.77,15700,20.77 +NASDAQ,SYUT,2007-03-28,11.60,11.98,11.60,11.98,2500,11.98 +NASDAQ,SYUT,2007-03-05,12.18,12.18,12.18,12.18,8200,12.18 +NASDAQ,SYUT,2006-10-25,11.25,11.50,11.25,11.50,3500,11.50 +NASDAQ,SYUT,2006-09-08,10.00,10.00,10.00,10.00,1800,10.00 +NASDAQ,SYUT,2005-12-07,1.65,1.70,1.65,1.70,27100,1.70 +NASDAQ,SYUT,2005-07-19,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,SYUT,2005-07-05,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,SNHY,2009-07-23,17.80,18.48,16.97,18.32,130900,18.18 +NASDAQ,SNHY,2009-07-20,16.88,17.48,16.73,17.46,55400,17.33 +NASDAQ,SNHY,2008-11-05,15.98,16.39,15.40,15.44,227100,15.08 +NASDAQ,SNHY,2008-04-01,30.06,30.34,29.86,30.25,182900,29.30 +NASDAQ,SNHY,2008-03-04,21.54,25.75,21.04,25.40,272200,24.53 +NASDAQ,SNHY,2008-01-29,21.68,21.77,20.63,21.69,94800,20.95 +NASDAQ,SNHY,2007-06-20,46.28,46.40,44.50,44.75,305100,28.57 +NASDAQ,SNHY,2007-03-08,25.12,25.50,24.78,25.40,120200,16.15 +NASDAQ,SNHY,2006-09-29,19.88,20.90,19.52,20.51,50600,12.98 +NASDAQ,SNHY,2006-08-31,19.57,19.95,19.57,19.72,28200,12.42 +NASDAQ,SNHY,2006-07-05,20.72,20.80,20.26,20.39,78600,12.84 +NASDAQ,SNHY,2006-01-24,21.00,21.50,21.00,21.38,43200,13.33 +NASDAQ,SNHY,2005-05-09,28.72,30.70,28.40,30.66,596700,12.60 +NASDAQ,SNHY,2004-11-22,13.20,13.89,13.20,13.65,21800,5.57 +NASDAQ,SNHY,2004-06-10,13.34,13.39,13.15,13.24,20000,5.36 +NASDAQ,SNHY,2002-04-16,8.10,8.10,8.10,8.10,200,2.56 +NASDAQ,SNHY,2001-10-02,7.55,7.55,7.55,7.55,000,2.37 +NASDAQ,SNHY,2001-05-22,7.80,7.80,7.80,7.80,4200,2.42 +NASDAQ,SNHY,2001-02-22,7.13,7.13,7.13,7.13,3800,2.20 +NASDAQ,SNHY,2000-12-11,6.50,6.50,6.50,6.50,000,1.99 +NASDAQ,SNHY,2000-07-21,8.28,8.28,8.28,8.28,000,2.53 +NASDAQ,SNHY,2000-05-08,8.00,8.38,8.00,8.38,4600,2.54 +NASDAQ,SNHY,1999-01-11,8.25,8.38,8.25,8.25,5800,2.44 +NASDAQ,SNHY,1998-08-21,11.50,11.50,11.50,11.50,12800,3.37 +NASDAQ,SNHY,1998-04-22,14.75,14.75,14.00,14.19,449700,4.15 +NASDAQ,SNHY,1998-03-13,13.38,13.38,12.88,13.25,18200,3.86 +NASDAQ,SNHY,1998-01-08,11.88,11.88,11.75,11.75,18200,3.43 +NASDAQ,SNHY,1997-12-30,12.00,12.00,12.00,12.00,1800,3.50 +NASDAQ,SNHY,1997-11-19,12.31,12.50,11.88,12.50,26700,3.63 +NASDAQ,SHLO,2009-04-06,2.50,2.50,2.42,2.50,3500,2.50 +NASDAQ,SHLO,2008-09-15,9.42,9.57,8.95,8.98,5100,8.98 +NASDAQ,SHLO,2008-06-02,9.75,10.02,9.75,10.02,2700,10.02 +NASDAQ,SHLO,2008-05-19,10.06,10.10,10.00,10.09,4900,10.09 +NASDAQ,SHLO,2008-01-29,8.24,8.24,7.98,8.06,6700,7.25 +NASDAQ,SHLO,2008-01-09,9.59,9.63,9.20,9.22,3000,8.29 +NASDAQ,SHLO,2008-01-02,10.39,10.39,9.97,10.00,15300,8.99 +NASDAQ,SHLO,2007-04-17,12.74,12.74,12.15,12.19,9500,10.96 +NASDAQ,SHLO,2007-02-06,13.50,13.73,13.50,13.72,5300,12.34 +NASDAQ,SHLO,2007-02-02,14.36,14.40,14.22,14.22,4300,12.79 +NASDAQ,SHLO,2006-01-25,13.80,14.16,13.40,13.55,17600,10.58 +NASDAQ,SHLO,2005-09-09,13.47,13.86,13.47,13.75,6400,10.74 +NASDAQ,SHLO,2005-08-17,13.01,13.43,13.01,13.28,12600,10.37 +NASDAQ,SHLO,2005-08-16,12.84,13.50,12.76,13.41,31600,10.47 +NASDAQ,SHLO,2005-06-22,12.07,12.07,12.02,12.02,5600,9.38 +NASDAQ,SHLO,2005-03-02,16.00,16.00,15.55,15.59,24000,12.17 +NASDAQ,SHLO,2005-02-28,16.81,16.95,15.72,16.45,91800,12.84 +NASDAQ,SHLO,2004-08-25,13.99,14.08,13.61,13.99,31600,10.92 +NASDAQ,SHLO,2003-12-31,5.79,6.55,5.67,6.30,33100,4.92 +NASDAQ,SHLO,2003-09-22,4.02,4.26,4.02,4.22,20800,3.29 +NASDAQ,SHLO,2003-05-01,2.00,2.17,2.00,2.17,700,1.69 +NASDAQ,SHLO,2001-12-05,1.95,1.95,1.90,1.90,12500,1.48 +NASDAQ,SHLO,2000-12-14,4.00,4.00,3.75,3.75,6100,2.93 +NASDAQ,SHLO,2000-09-06,8.50,8.50,8.50,8.50,900,6.64 +NASDAQ,SHLO,2000-08-22,8.94,8.94,8.94,8.94,200,6.98 +NASDAQ,SHLO,1999-12-29,10.00,11.50,10.00,11.50,7600,8.98 +NASDAQ,SHLO,1999-06-22,11.12,11.12,10.31,10.50,6700,8.20 +NASDAQ,SHLO,1998-06-12,20.81,21.00,20.81,21.00,2700,16.40 +NASDAQ,SHLO,1998-01-30,18.75,19.00,18.75,19.00,800,14.83 +NASDAQ,SHLO,1997-12-03,18.88,18.88,18.88,18.88,100,14.74 +NASDAQ,SHLO,1997-05-05,15.50,17.25,15.50,17.25,30400,13.47 +NASDAQ,SHLO,1997-02-12,17.75,18.00,17.75,18.00,11000,14.05 +NASDAQ,SHLO,1996-10-28,16.50,17.25,16.50,16.75,14400,13.08 +NASDAQ,SHLO,1996-09-26,15.75,16.00,15.13,15.50,8200,12.10 +NASDAQ,SHLO,1995-07-18,10.63,11.00,10.63,10.63,3700,8.30 +NASDAQ,SHLO,1994-11-04,7.75,7.75,7.25,7.25,600,5.66 +NASDAQ,SHLO,1993-11-12,10.63,10.75,10.37,10.50,16100,8.20 +NASDAQ,SAMB,2009-04-01,0.71,0.72,0.70,0.70,9600,0.70 +NASDAQ,SAMB,2008-12-15,0.88,0.88,0.88,0.88,2700,0.88 +NASDAQ,SAMB,2008-10-15,2.26,2.26,2.25,2.25,500,2.25 +NASDAQ,SAMB,2008-07-21,2.55,2.57,2.55,2.57,12300,2.57 +NASDAQ,SAMB,2008-07-11,2.54,2.60,2.51,2.60,1500,2.60 +NASDAQ,SAMB,2008-05-08,3.81,3.81,3.81,3.81,200,3.81 +NASDAQ,SAMB,2007-09-20,6.13,6.94,6.05,6.79,16700,6.79 +NASDAQ,SAMB,2007-06-04,12.18,12.18,11.90,12.00,2000,12.00 +NASDAQ,SAMB,2007-05-09,4.63,4.67,4.51,4.64,3200,11.60 +NASDAQ,SAMB,2006-03-22,5.45,5.46,5.20,5.35,5900,13.38 +NASDAQ,SAMB,2006-01-31,5.09,5.10,5.05,5.05,2100,12.63 +NASDAQ,SAMB,2006-01-20,4.65,4.70,4.64,4.65,5600,11.63 +NASDAQ,SAMB,2005-02-25,3.99,4.00,3.98,3.98,900,9.95 +NASDAQ,SAMB,2004-09-15,2.99,3.03,2.96,3.00,1900,7.50 +NASDAQ,SWIR,2009-05-08,5.88,5.88,5.55,5.62,751600,5.62 +NASDAQ,SWIR,2008-11-19,7.93,7.99,7.42,7.51,168600,7.51 +NASDAQ,SWIR,2008-10-01,9.77,10.03,9.62,9.76,116800,9.76 +NASDAQ,SWIR,2008-07-14,14.49,14.65,14.23,14.47,178000,14.47 +NASDAQ,SWIR,2007-12-17,16.22,16.68,15.32,15.40,595100,15.40 +NASDAQ,SWIR,2007-10-17,18.74,20.21,18.63,20.03,1333400,20.03 +NASDAQ,SWIR,2007-06-15,25.43,25.69,25.34,25.53,471800,25.53 +NASDAQ,SWIR,2006-05-30,18.12,18.39,16.85,16.94,952700,16.94 +NASDAQ,SWIR,2005-10-26,10.36,11.01,10.35,10.98,1182000,10.98 +NASDAQ,SWIR,2005-08-25,7.54,7.64,7.52,7.56,105000,7.56 +NASDAQ,SWIR,2005-05-12,7.26,7.32,7.03,7.25,450200,7.25 +NASDAQ,SWIR,2005-02-01,9.27,9.58,9.11,9.40,2761800,9.40 +NASDAQ,SWIR,2005-01-10,15.95,16.44,15.85,16.21,1198500,16.21 +NASDAQ,SWIR,2004-09-08,15.90,19.83,15.64,19.15,11852400,19.15 +NASDAQ,SWIR,2004-05-03,22.52,23.66,21.27,21.50,2364400,21.50 +NASDAQ,SWIR,2004-02-25,25.13,26.15,25.13,26.12,525000,26.12 +NASDAQ,SWIR,2003-10-10,18.18,18.98,18.04,18.90,924100,18.90 +NASDAQ,SWIR,2003-05-22,4.07,4.09,3.82,3.90,198400,3.90 +NASDAQ,SWIR,2003-05-05,4.00,4.13,4.00,4.04,11600,4.04 +NASDAQ,SWIR,2002-10-10,1.75,1.88,1.75,1.87,1700,1.87 +NASDAQ,SWIR,2002-09-19,1.91,1.95,1.89,1.89,11600,1.89 +NASDAQ,SWIR,2002-09-16,2.24,2.24,2.16,2.16,10600,2.16 +NASDAQ,SWIR,2002-07-12,3.55,3.89,3.48,3.66,24700,3.66 +NASDAQ,SWIR,2002-07-01,3.40,3.56,3.40,3.55,3500,3.55 +NASDAQ,SWIR,2002-04-09,9.37,9.43,9.14,9.33,99100,9.33 +NASDAQ,SWIR,2002-01-31,16.98,17.01,16.83,17.00,24600,17.00 +NASDAQ,SWIR,2001-11-20,17.60,17.60,16.95,17.00,67700,17.00 +NASDAQ,SWIR,2001-07-18,12.72,12.76,11.96,12.09,79300,12.09 +NASDAQ,SWIR,2001-04-09,14.50,15.75,14.50,15.75,61100,15.75 +NASDAQ,STEM,2009-12-28,1.34,1.35,1.30,1.31,2127500,1.31 +NASDAQ,STEM,2009-01-27,2.70,2.78,2.38,2.43,11954100,2.43 +NASDAQ,STEM,2008-12-24,1.24,1.32,1.21,1.28,1100000,1.28 +NASDAQ,STEM,2008-12-15,1.16,1.19,1.10,1.11,872000,1.11 +NASDAQ,STEM,2008-08-07,1.31,1.34,1.15,1.15,505000,1.15 +NASDAQ,STEM,2008-03-14,1.35,1.45,1.22,1.39,403000,1.39 +NASDAQ,STEM,2008-02-01,1.38,1.53,1.35,1.53,848500,1.53 +NASDAQ,STEM,2007-12-24,1.50,1.55,1.50,1.53,309900,1.53 +NASDAQ,STEM,2007-11-01,2.21,2.21,2.14,2.15,353200,2.15 +NASDAQ,STEM,2006-12-28,2.55,2.65,2.55,2.60,1039100,2.60 +NASDAQ,STEM,2006-06-09,2.12,2.18,2.10,2.13,606200,2.13 +NASDAQ,STEM,2006-01-19,3.86,3.95,3.81,3.88,607500,3.88 +NASDAQ,STEM,2004-11-12,2.83,2.88,2.80,2.82,2881400,2.82 +NASDAQ,STEM,2004-10-28,3.53,3.70,3.35,3.49,12552200,3.49 +NASDAQ,STEM,2004-10-08,1.85,2.15,1.79,1.99,6269500,1.99 +NASDAQ,STEM,2004-06-07,1.59,1.62,1.52,1.59,536800,1.59 +NASDAQ,STEM,2003-10-27,1.80,1.85,1.79,1.80,201900,1.80 +NASDAQ,STEM,2003-09-08,1.65,1.74,1.65,1.69,1046900,1.69 +NASDAQ,STEM,2003-08-08,1.26,1.26,1.16,1.25,375200,1.25 +NASDAQ,STEM,2003-07-03,1.67,1.72,1.65,1.69,153500,1.69 +NASDAQ,STEM,2003-06-24,1.78,1.85,1.70,1.76,352300,1.76 +NASDAQ,STEM,2003-06-12,2.64,2.65,2.35,2.50,1794800,2.50 +NASDAQ,STEM,2002-07-24,1.50,1.57,1.38,1.57,85100,1.57 +NASDAQ,STEM,2002-05-15,1.53,1.59,1.49,1.56,57400,1.56 +NASDAQ,STEM,2002-03-22,2.39,2.40,2.31,2.36,32700,2.36 +NASDAQ,STEM,2002-03-20,2.43,2.46,2.32,2.40,18800,2.40 +NASDAQ,STEM,2001-08-24,3.62,3.77,3.51,3.68,228500,3.68 +NASDAQ,STEM,2001-06-28,4.59,4.61,4.47,4.49,144100,4.49 +NASDAQ,STEM,2000-05-26,3.19,3.31,3.06,3.12,55800,3.12 +NASDAQ,STEM,2000-02-29,8.50,9.12,8.25,8.25,747400,8.25 +NASDAQ,STEM,1999-11-30,1.42,1.47,1.38,1.38,62100,1.38 +NASDAQ,STEM,1999-11-04,1.41,1.41,1.28,1.31,55300,1.31 +NASDAQ,STEM,1999-06-11,0.97,1.03,0.94,0.97,80300,0.97 +NASDAQ,STEM,1998-11-25,1.62,1.62,1.56,1.59,93900,1.59 +NASDAQ,STEM,1998-07-17,1.38,1.38,1.22,1.25,132700,1.25 +NASDAQ,STEM,1998-02-17,3.75,3.75,3.50,3.75,48400,3.75 +NASDAQ,STEM,1996-11-19,8.75,8.75,8.50,8.75,138000,8.75 +NASDAQ,STEM,1996-10-07,8.62,10.06,8.62,9.75,269600,9.75 +NASDAQ,STEM,1996-01-08,16.12,17.25,16.00,17.25,106500,17.25 +NASDAQ,STEM,1995-05-03,6.50,7.00,6.50,6.62,646300,6.62 +NASDAQ,STEM,1995-04-27,6.75,6.75,6.50,6.50,11500,6.50 +NASDAQ,STEM,1994-08-08,5.50,5.75,5.25,5.75,13800,5.75 +NASDAQ,STEM,1994-04-22,9.62,10.25,9.62,10.12,79000,10.12 +NASDAQ,STEM,1994-02-28,9.88,10.25,9.88,9.88,17600,9.88 +NASDAQ,STEM,1992-12-22,8.50,8.50,8.25,8.38,5200,8.38 +NASDAQ,STEM,1992-11-10,7.50,7.50,7.38,7.38,7100,7.38 +NASDAQ,STEM,1992-10-21,7.25,7.38,7.12,7.12,3500,7.12 +NASDAQ,STEM,1992-10-08,6.62,6.62,6.38,6.50,177400,6.50 +NASDAQ,STEM,1992-08-27,6.25,6.25,6.12,6.12,7000,6.12 +NASDAQ,STEM,1992-07-28,6.88,7.12,6.88,7.12,13800,7.12 +NASDAQ,STEM,1992-07-02,6.88,7.25,6.88,7.12,9200,7.12 +NASDAQ,STBA,2009-12-18,16.50,16.81,16.24,16.78,291000,16.64 +NASDAQ,STBA,2008-10-09,32.79,33.69,30.26,30.26,206300,28.65 +NASDAQ,STBA,2008-09-16,32.84,34.95,32.61,34.70,468500,32.58 +NASDAQ,STBA,2008-03-25,33.24,33.47,32.74,33.01,110900,30.39 +NASDAQ,STBA,2007-02-12,34.23,34.52,34.14,34.25,56600,30.36 +NASDAQ,STBA,2005-11-29,38.01,38.36,37.88,38.27,40900,32.52 +NASDAQ,STBA,2005-08-08,38.52,38.54,37.91,38.49,35900,32.47 +NASDAQ,STBA,2005-05-19,35.67,35.78,35.25,35.34,34200,29.58 +NASDAQ,STBA,2005-04-12,34.65,35.45,34.36,35.23,52200,29.49 +NASDAQ,STBA,2005-02-28,37.30,38.28,36.81,37.15,30400,30.85 +NASDAQ,STBA,2005-01-12,37.30,37.30,36.44,37.21,44200,30.90 +NASDAQ,STBA,2004-12-20,36.86,37.67,36.49,36.90,29800,30.42 +NASDAQ,STBA,2004-11-04,36.37,36.75,36.21,36.75,61700,30.30 +NASDAQ,STBA,2004-11-02,36.08,36.17,35.54,35.92,41800,29.62 +NASDAQ,STBA,2004-07-09,31.70,32.05,31.66,31.70,17600,25.94 +NASDAQ,STBA,2004-05-26,30.16,30.16,29.42,30.10,36600,24.42 +NASDAQ,STBA,2003-09-09,28.75,28.80,28.22,28.80,18100,22.76 +NASDAQ,STBA,2003-09-04,28.64,28.80,28.51,28.80,33600,22.76 +NASDAQ,STBA,2003-06-02,28.16,28.35,27.90,27.98,21000,21.91 +NASDAQ,STBA,2003-02-14,25.36,25.57,25.36,25.53,19200,19.80 +NASDAQ,STBA,2002-10-18,26.25,26.81,26.20,26.65,15700,20.47 +NASDAQ,STBA,2002-10-16,26.74,26.75,26.19,26.40,22100,20.28 +NASDAQ,STBA,2002-10-01,25.19,25.65,25.00,25.47,46900,19.57 +NASDAQ,STBA,2002-05-30,25.55,25.64,25.07,25.47,16500,19.21 +NASDAQ,STBA,2002-03-19,25.03,25.15,24.25,25.00,41500,18.68 +NASDAQ,STBA,2001-07-10,22.70,23.13,22.60,22.60,8700,16.55 +NASDAQ,STBA,2001-04-23,22.80,22.80,22.41,22.55,6600,16.35 +NASDAQ,STBA,2001-03-21,20.56,20.94,20.25,20.50,30500,14.72 +NASDAQ,STBA,2001-02-08,22.37,22.37,22.00,22.06,43300,15.84 +NASDAQ,STBA,2000-11-07,19.06,19.12,18.94,19.06,15500,13.56 +NASDAQ,STBA,2000-08-04,18.87,19.00,18.81,18.87,3600,13.27 +NASDAQ,STBA,2000-06-09,18.41,18.41,17.94,18.19,9700,12.64 +NASDAQ,STBA,2000-03-28,18.37,18.37,17.50,17.56,39200,12.06 +NASDAQ,STBA,2000-02-25,18.50,18.94,18.50,18.94,2500,13.01 +NASDAQ,STBA,1999-09-10,23.00,23.00,22.87,23.00,800,15.54 +NASDAQ,STBA,1998-02-03,48.00,48.50,47.75,48.50,21000,15.75 +NASDAQ,STBA,1997-06-30,33.50,35.00,33.50,33.50,26000,10.72 +NASDAQ,STBA,1997-02-27,35.50,35.50,35.00,35.50,17200,11.19 +NASDAQ,STBA,1997-01-10,32.00,32.00,31.50,31.50,8200,9.93 +NASDAQ,STBA,1996-12-16,30.50,31.25,30.50,31.25,5400,9.77 +NASDAQ,STBA,1996-04-25,30.06,30.25,29.50,30.25,1800,9.31 +NASDAQ,STBA,1995-08-15,24.75,24.75,24.00,24.25,7200,7.30 +NASDAQ,STBA,1994-11-18,20.50,20.50,20.50,20.50,000,6.03 +NASDAQ,STBA,1993-10-21,36.50,36.50,35.25,35.25,14400,5.04 +NASDAQ,STBA,1993-04-19,34.00,34.00,34.00,34.00,800,4.76 +NASDAQ,STBA,1992-06-10,48.00,48.00,48.00,48.00,000,3.28 +NASDAQ,STBA,1992-05-05,44.50,44.50,44.50,44.50,000,3.04 +NASDAQ,SPPR,2009-08-06,1.71,1.75,1.67,1.75,23600,1.75 +NASDAQ,SPPR,2009-02-09,1.71,1.71,1.56,1.66,36100,1.66 +NASDAQ,SPPR,2008-08-21,4.71,4.87,4.67,4.68,14300,4.34 +NASDAQ,SPPR,2008-02-08,6.10,6.65,6.05,6.26,41000,5.53 +NASDAQ,SPPR,2007-05-24,7.56,7.65,7.45,7.49,79100,6.29 +NASDAQ,SPPR,2007-02-01,6.95,7.04,6.94,7.00,113700,5.79 +NASDAQ,SPPR,2006-11-21,6.90,7.00,6.90,6.96,27100,5.67 +NASDAQ,SPPR,2006-08-04,6.60,6.65,6.55,6.57,11000,5.27 +NASDAQ,SPPR,2006-05-08,5.38,5.41,5.38,5.41,4300,4.27 +NASDAQ,SPPR,2006-03-08,4.92,4.92,4.75,4.75,5600,3.68 +NASDAQ,SPPR,2005-11-18,4.75,4.91,4.75,4.82,12100,3.68 +NASDAQ,SPPR,2005-11-11,4.79,4.80,4.68,4.77,9600,3.64 +NASDAQ,SPPR,2005-09-19,5.05,5.05,4.87,4.87,14200,3.67 +NASDAQ,SPPR,2005-07-06,4.20,4.20,4.15,4.18,16500,3.15 +NASDAQ,SPPR,2005-02-10,3.93,3.94,3.92,3.94,92800,2.88 +NASDAQ,SPPR,2003-01-22,1.97,2.05,1.97,2.02,11000,1.33 +NASDAQ,SPPR,2002-07-08,2.49,2.49,2.32,2.37,11400,1.56 +NASDAQ,SPPR,2001-06-04,3.55,3.82,3.55,3.63,44900,2.39 +NASDAQ,SPPR,2001-05-21,2.42,2.44,2.30,2.42,52400,1.60 +NASDAQ,SPPR,2001-02-23,7.23,7.25,7.00,7.12,34400,4.60 +NASDAQ,SPPR,2000-12-08,7.31,7.31,7.25,7.25,35800,4.58 +NASDAQ,SPPR,2000-11-06,7.62,7.62,7.31,7.38,35400,4.61 +NASDAQ,SPPR,2000-08-02,8.19,8.19,8.00,8.00,6300,4.85 +NASDAQ,SPPR,2000-06-06,7.62,7.69,7.56,7.69,4100,4.57 +NASDAQ,SPPR,1998-10-06,8.88,9.50,8.88,9.00,7600,4.42 +NASDAQ,SPPR,1997-12-23,11.50,11.62,11.50,11.62,2200,5.34 +NASDAQ,SPPR,1997-08-05,10.88,11.38,10.88,10.88,1300,4.85 +NASDAQ,SPPR,1996-04-22,8.50,8.50,8.50,8.50,000,3.42 +NASDAQ,SPPR,1995-09-27,8.75,8.75,8.44,8.44,1000,3.32 +NASDAQ,SPPR,1995-05-24,8.00,8.00,8.00,8.00,000,3.02 +NASDAQ,SPPR,1995-04-10,7.75,7.75,7.75,7.75,000,2.93 +NASDAQ,SPPR,1995-03-22,7.88,7.88,7.88,7.88,000,2.92 +NASDAQ,SPPR,1995-03-01,6.38,6.75,6.38,6.75,3600,2.50 +NASDAQ,SPPR,1995-01-03,6.62,6.62,6.62,6.62,000,2.45 +NASDAQ,SPPR,1994-12-23,6.38,6.38,6.38,6.38,2000,2.36 +NASDAQ,STRM,2002-01-09,0.38,0.38,0.38,0.38,000,0.38 +NASDAQ,STRM,2001-06-20,2.10,2.11,2.00,2.04,86400,2.04 +NASDAQ,STRM,2001-06-18,2.23,2.29,2.00,2.03,159000,2.03 +NASDAQ,STRM,2000-07-11,18.94,18.94,18.25,18.31,278000,18.31 +NASDAQ,STRM,1999-12-28,44.56,44.87,40.81,41.69,467900,41.69 +NASDAQ,STRM,1999-11-12,28.88,30.56,28.12,30.38,313900,30.38 +NASDAQ,STRM,1999-11-02,29.19,29.38,27.25,27.38,489600,27.38 +NASDAQ,SFSF,2010-02-02,16.48,16.96,16.25,16.74,357800,16.74 +NASDAQ,SFSF,2009-10-23,16.50,16.70,16.26,16.64,721800,16.64 +NASDAQ,SFSF,2008-08-26,11.18,11.39,10.70,11.17,151300,11.17 +NASDAQ,SFSF,2008-06-17,11.23,11.45,11.01,11.38,263000,11.38 +NASDAQ,SFSF,2008-06-02,11.03,11.40,10.98,11.21,132000,11.21 +NASDAQ,SATS,2009-12-15,19.38,19.49,18.58,19.15,221800,19.15 +NASDAQ,SATS,2009-11-20,20.15,20.38,19.95,20.15,446100,20.15 +NASDAQ,SATS,2009-08-28,19.31,19.72,18.99,19.27,161400,19.27 +NASDAQ,SATS,2009-04-13,16.00,16.07,15.74,16.01,206800,16.01 +NASDAQ,SATS,2009-02-23,15.99,16.55,15.93,16.07,393500,16.07 +NASDAQ,SATS,2008-07-21,31.56,32.29,30.97,32.21,67100,32.21 +NASDAQ,SATS,2008-06-27,31.82,33.44,31.45,31.54,741700,31.54 +NASDAQ,SATS,2008-03-17,32.30,32.84,31.50,32.26,852000,32.26 +NASDAQ,SSYS,2010-01-28,23.93,24.14,23.50,23.63,199800,23.63 +NASDAQ,SSYS,2010-01-26,24.00,24.24,23.69,23.71,242900,23.71 +NASDAQ,SSYS,2009-11-03,15.65,15.87,15.48,15.73,66400,15.73 +NASDAQ,SSYS,2009-02-02,10.63,11.51,10.53,11.30,193600,11.30 +NASDAQ,SSYS,2008-07-03,18.55,19.11,18.41,18.45,101900,18.45 +NASDAQ,SSYS,2007-10-08,27.62,28.17,27.21,27.94,413200,27.94 +NASDAQ,SSYS,2006-11-06,28.07,28.12,27.55,28.06,84600,14.03 +NASDAQ,SSYS,2006-06-13,29.25,30.30,29.25,29.91,282400,14.95 +NASDAQ,SSYS,2006-02-28,27.46,27.49,27.19,27.47,164000,13.73 +NASDAQ,SSYS,2005-07-22,35.58,35.70,34.77,35.51,222800,17.75 +NASDAQ,SSYS,2005-02-28,29.31,29.85,28.70,28.96,342800,14.48 +NASDAQ,SSYS,2004-09-13,28.06,28.66,28.00,28.32,255400,14.16 +NASDAQ,SSYS,2004-08-24,26.00,26.00,24.50,25.05,185200,12.52 +NASDAQ,SSYS,2004-05-18,22.15,22.94,22.15,22.74,252000,11.37 +NASDAQ,SSYS,2003-11-28,43.89,45.00,43.31,45.00,488400,15.00 +NASDAQ,SSYS,2003-11-12,38.30,40.38,37.99,40.36,1522400,13.45 +NASDAQ,SSYS,2003-09-22,51.49,53.89,50.30,52.21,3320400,17.40 +NASDAQ,SSYS,2003-04-28,21.89,22.25,20.86,21.84,1459200,7.28 +NASDAQ,SSYS,2002-07-11,6.60,6.60,5.90,6.11,46200,2.04 +NASDAQ,SSYS,2002-05-22,6.33,6.34,6.25,6.26,42000,2.09 +NASDAQ,SSYS,2001-06-06,3.30,3.55,3.30,3.55,5400,1.18 +NASDAQ,SSYS,2001-05-31,3.50,3.50,3.30,3.35,16800,1.12 +NASDAQ,SSYS,2001-04-25,2.65,2.85,2.65,2.85,6000,0.95 +NASDAQ,SSYS,2000-07-11,7.47,7.53,7.37,7.37,4000,2.46 +NASDAQ,SSYS,2000-03-30,8.31,8.50,7.75,8.00,77400,2.67 +NASDAQ,SSYS,1999-09-07,3.75,3.75,3.50,3.75,88200,1.25 +NASDAQ,SSYS,1999-08-11,3.88,3.88,3.75,3.88,12800,1.29 +NASDAQ,SSYS,1999-07-23,4.06,4.31,4.06,4.31,51000,1.44 +NASDAQ,SSYS,1999-05-12,4.25,4.37,4.25,4.25,16400,1.42 +NASDAQ,SSYS,1998-12-22,5.00,5.12,4.88,5.00,220800,1.67 +NASDAQ,SSYS,1998-10-22,5.69,6.13,5.62,6.13,92800,2.04 +NASDAQ,SSYS,1998-03-23,9.88,10.19,9.88,10.00,37800,3.33 +NASDAQ,SSYS,1997-11-25,13.75,13.88,13.63,13.63,127200,4.54 +NASDAQ,SSYS,1997-07-08,16.37,16.63,14.75,16.00,1110400,5.33 +NASDAQ,SSYS,1997-01-23,20.50,21.00,20.50,21.00,102800,7.00 +NASDAQ,SSYS,1996-04-12,18.13,19.25,17.75,18.50,593200,6.17 +NASDAQ,SSYS,1996-01-30,23.62,23.75,22.88,23.00,244200,7.67 +NASDAQ,SSYS,1996-01-29,23.00,23.75,22.37,23.62,487600,7.88 +NASDAQ,SSYS,1995-07-25,15.75,17.00,15.75,16.44,183200,5.48 +NASDAQ,SSYS,1995-04-21,6.62,6.88,6.62,6.88,14400,2.29 +NASDAQ,SPCHB,2009-12-15,2.83,2.84,2.52,2.52,14900,2.52 +NASDAQ,SPCHB,2009-12-07,3.40,3.73,3.40,3.73,2700,3.73 +NASDAQ,SPCHB,2009-05-18,1.50,1.55,1.50,1.55,1100,1.55 +NASDAQ,SPCHB,2007-09-27,9.39,9.39,9.39,9.39,000,9.39 +NASDAQ,SPCHB,2007-09-12,9.15,9.15,9.15,9.15,200,9.15 +NASDAQ,SPCHB,2007-07-05,10.24,10.25,10.24,10.25,200,10.25 +NASDAQ,SPCHB,2007-03-09,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,SPCHB,2006-11-15,8.72,8.87,8.58,8.87,4400,8.87 +NASDAQ,SPCHB,2006-10-16,9.74,9.74,9.74,9.74,400,9.74 +NASDAQ,SPCHB,2006-09-01,8.20,8.30,8.20,8.30,500,8.30 +NASDAQ,SPCHB,2005-08-22,16.94,17.75,16.94,17.75,500,71.00 +NASDAQ,SPCHB,2005-08-16,17.80,17.80,17.80,17.80,200,71.20 +NASDAQ,SPCHB,2005-01-18,13.60,13.60,13.29,13.29,400,53.16 +NASDAQ,SPCHB,2004-12-06,13.35,13.35,13.35,13.35,000,53.40 +NASDAQ,SPCHB,2004-07-16,12.30,12.70,12.30,12.43,200,49.72 +NASDAQ,SPCHB,2004-04-22,12.08,12.20,12.00,12.06,1300,48.24 +NASDAQ,SPCHB,2003-12-02,9.99,10.50,9.95,10.45,3300,41.80 +NASDAQ,SPCHB,2003-09-03,7.30,7.30,7.30,7.30,100,29.20 +NASDAQ,SPCHB,2003-07-09,7.37,7.44,7.36,7.44,200,29.76 +NASDAQ,SPCHB,2003-04-02,6.50,6.90,6.50,6.90,1600,27.60 +NASDAQ,SPCHB,2002-12-17,7.15,7.15,7.15,7.15,000,28.60 +NASDAQ,SPCHB,2002-09-18,7.24,7.24,7.24,7.24,000,28.96 +NASDAQ,SPCHB,2002-01-29,10.55,10.55,9.20,9.70,2800,38.80 +NASDAQ,SPCHB,2001-12-17,9.31,9.31,9.15,9.15,400,36.60 +NASDAQ,SPCHB,2001-10-10,7.75,7.75,7.75,7.75,100,31.00 +NASDAQ,SPCHB,2001-04-19,8.00,8.08,8.00,8.08,000,32.32 +NASDAQ,SPCHB,2000-10-26,5.88,5.88,5.62,5.62,200,22.50 +NASDAQ,SPCHB,1999-11-24,6.00,6.00,5.75,5.87,3600,23.50 +NASDAQ,SPCHB,1999-07-13,5.75,5.75,5.62,5.62,600,22.50 +NASDAQ,SPCHB,1999-06-28,6.25,6.25,6.25,6.25,200,25.00 +NASDAQ,SPCHB,1997-10-13,4.06,4.25,4.00,4.00,4700,16.00 +NASDAQ,SPCHB,1997-02-11,3.38,3.38,3.38,3.38,500,13.50 +NASDAQ,SPCHB,1996-07-22,2.62,2.62,2.62,2.62,100,10.50 +NASDAQ,SPCHB,1996-07-09,2.62,2.75,2.62,2.75,400,11.00 +NASDAQ,SPCHB,1995-12-26,2.00,2.12,2.00,2.00,1200,8.00 +NASDAQ,SPCHB,1995-07-06,2.62,2.75,2.38,2.38,2000,9.50 +NASDAQ,SPCHB,1994-05-05,4.00,4.00,4.00,4.00,100,16.00 +NASDAQ,SPCHB,1994-02-03,4.25,4.75,4.25,4.25,300,17.00 +NASDAQ,SPCHB,1993-12-07,5.00,5.50,5.00,5.25,1200,21.00 +NASDAQ,SCBT,2009-01-07,33.55,33.70,31.74,32.28,46800,31.44 +NASDAQ,SCBT,2008-12-31,34.10,35.00,33.01,34.50,58800,33.60 +NASDAQ,SCBT,2008-10-31,32.75,34.28,31.22,33.89,35300,33.01 +NASDAQ,SCBT,2007-09-14,33.82,34.17,33.04,33.41,6700,31.70 +NASDAQ,SCBT,2007-07-09,36.57,36.62,36.02,36.32,18800,34.26 +NASDAQ,SCBT,2007-06-15,36.69,36.69,35.85,36.39,49800,34.32 +NASDAQ,SCBT,2007-01-16,40.45,40.55,38.77,38.77,4000,34.51 +NASDAQ,SCBT,2006-11-02,39.78,40.03,37.84,38.41,11800,34.19 +NASDAQ,SCBT,2006-06-05,34.70,34.99,33.26,33.41,22200,29.48 +NASDAQ,SCBT,2006-01-19,33.85,34.47,33.76,34.47,1400,29.96 +NASDAQ,SCBT,2005-02-22,29.30,29.44,28.95,29.29,12900,25.06 +NASDAQ,SCBT,2004-11-04,33.35,33.77,32.92,33.23,12600,26.92 +NASDAQ,SCBT,2004-10-01,28.63,30.95,28.63,29.49,10300,23.77 +NASDAQ,SCBT,2004-02-27,32.45,32.85,32.30,32.62,3500,25.99 +NASDAQ,SCBT,2003-03-25,26.50,26.98,26.50,26.65,9800,20.74 +NASDAQ,SCBT,2003-03-04,23.79,23.92,23.78,23.92,1300,18.61 +NASDAQ,SCBT,2002-07-11,31.40,31.40,30.60,31.15,21600,21.63 +NASDAQ,SCBT,2001-12-26,19.25,19.40,19.25,19.35,4700,13.26 +NASDAQ,SCBT,2001-01-12,14.13,14.13,14.13,14.13,000,9.37 +NASDAQ,SCBT,1999-09-03,25.00,25.00,25.00,25.00,000,15.97 +NASDAQ,SCBT,1998-11-20,29.75,29.75,29.75,29.75,000,18.73 +NASDAQ,SCBT,1998-03-06,25.00,25.00,25.00,25.00,600,14.10 +NASDAQ,SCBT,1998-02-06,24.37,25.25,24.37,25.25,13100,14.24 +NASDAQ,SCBT,1997-07-09,26.87,26.87,26.87,26.87,000,14.96 +NASDAQ,SMMF,2009-10-28,3.98,4.00,3.76,3.76,2400,3.76 +NASDAQ,SMMF,2009-09-21,5.06,5.06,5.06,5.06,000,5.06 +NASDAQ,SMMF,2009-04-03,7.97,7.99,7.97,7.99,500,7.91 +NASDAQ,SMMF,2008-07-10,11.00,11.28,11.00,11.25,1200,10.91 +NASDAQ,SMMF,2008-03-13,14.37,14.55,14.37,14.50,1300,13.88 +NASDAQ,SMMF,2007-10-19,16.90,16.90,16.90,16.90,000,16.01 +NASDAQ,SMMF,2006-11-14,19.75,19.75,19.00,19.03,6400,17.73 +NASDAQ,SMMF,2006-10-30,19.00,19.20,19.00,19.00,2200,17.71 +NASDAQ,SMMF,2006-05-31,19.86,20.73,19.85,20.25,5700,18.87 +NASDAQ,SMMF,2006-04-11,19.53,19.53,19.30,19.30,9600,17.84 +NASDAQ,SMMF,2005-07-21,33.23,33.23,32.25,32.36,10300,29.71 +NASDAQ,SMMF,2005-07-15,32.45,32.80,32.00,32.54,4100,29.88 +NASDAQ,SMMF,2005-05-16,28.50,30.00,28.50,29.90,4300,27.33 +NASDAQ,SMMF,2004-07-01,40.50,40.50,40.50,40.50,000,18.41 +NASDAQ,SMMF,2003-11-14,36.00,36.00,36.00,36.00,600,16.16 +NASDAQ,SMMF,2003-09-17,35.50,35.50,35.50,35.50,400,15.93 +NASDAQ,SMMF,2003-02-19,47.00,48.00,47.00,48.00,800,10.70 +NASDAQ,SMMF,2002-09-04,37.25,37.25,37.25,37.25,000,8.22 +NASDAQ,SMMF,2002-04-16,33.75,35.00,33.25,34.00,5600,7.42 +NASDAQ,SMMF,2001-12-26,29.75,29.75,29.75,29.75,000,6.49 +NASDAQ,SMMF,2001-06-08,39.52,39.52,39.52,39.52,000,4.25 +NASDAQ,SMMF,2001-05-24,39.00,39.00,39.00,39.00,1600,4.12 +NASDAQ,SMMF,2001-04-03,36.00,36.50,36.00,36.50,1600,3.85 +NASDAQ,SMMF,2001-02-13,36.50,36.50,36.50,36.50,000,3.85 +NASDAQ,SMMF,2000-09-18,35.50,35.50,35.50,35.50,000,3.75 +NASDAQ,SMMF,2000-08-10,33.00,33.00,33.00,33.00,000,3.48 +NASDAQ,SMMF,2000-07-05,31.75,31.75,31.75,31.75,000,3.35 +NASDAQ,SMTX,2009-11-27,0.95,0.95,0.88,0.88,200,0.88 +NASDAQ,SMTX,2009-08-13,0.80,0.81,0.80,0.81,700,0.81 +NASDAQ,SMTX,2009-06-03,0.68,0.72,0.67,0.70,87600,0.70 +NASDAQ,SMTX,2009-01-26,0.61,0.61,0.57,0.57,13800,0.57 +NASDAQ,SMTX,2008-05-27,2.35,2.35,2.29,2.32,13900,2.32 +NASDAQ,SMTX,2007-04-17,2.94,3.07,2.94,3.01,120500,3.01 +NASDAQ,SMTX,2007-04-05,2.92,2.98,2.92,2.98,43000,2.98 +NASDAQ,SMTX,2007-03-21,3.14,3.14,3.00,3.05,146700,3.05 +NASDAQ,SMTX,2006-11-01,2.87,2.88,2.80,2.88,61900,2.88 +NASDAQ,SMTX,2006-09-19,2.38,2.43,2.31,2.38,10100,2.38 +NASDAQ,SMTX,2006-05-11,2.80,2.98,2.70,2.93,369000,2.93 +NASDAQ,SMTX,2005-10-07,2.15,2.21,2.14,2.19,60900,2.19 +NASDAQ,SMTX,2005-06-15,0.85,0.96,0.85,0.91,30400,0.91 +NASDAQ,SMTX,2005-03-21,1.12,1.22,1.10,1.18,19900,1.18 +NASDAQ,SMTX,2005-03-01,1.16,1.26,1.13,1.20,27500,1.20 +NASDAQ,SMTX,2005-01-28,1.37,1.45,1.37,1.37,57700,1.37 +NASDAQ,SMTX,2004-07-08,0.56,0.64,0.54,0.56,6400,2.80 +NASDAQ,SMTX,2004-01-14,1.21,1.24,1.16,1.19,35700,5.95 +NASDAQ,SMTX,2003-12-17,0.80,0.81,0.76,0.78,4300,3.90 +NASDAQ,SMTX,2003-09-17,0.51,0.53,0.50,0.53,33800,2.65 +NASDAQ,SMTX,2003-08-13,0.58,0.60,0.57,0.57,4400,2.85 +NASDAQ,SMTX,2003-02-07,1.04,1.10,1.04,1.10,700,5.50 +NASDAQ,SMTX,2002-11-22,0.94,0.94,0.85,0.87,2300,4.35 +NASDAQ,SMTX,2002-06-03,2.00,2.11,1.91,2.03,5100,10.15 +NASDAQ,SMTX,2002-05-30,2.00,2.00,2.00,2.00,000,10.00 +NASDAQ,SMTX,2001-08-17,2.45,2.54,2.45,2.50,5200,12.50 +NASDAQ,SMTX,2001-03-05,6.73,7.13,6.44,6.69,75100,33.44 +NASDAQ,SMTX,2000-12-01,14.56,16.75,14.50,16.25,6500,81.25 +NASDAQ,SMTX,2000-11-09,19.63,20.75,19.00,20.00,6000,100.00 +NASDAQ,SCVL,2009-11-19,19.54,19.54,16.56,16.99,269300,16.99 +NASDAQ,SCVL,2009-01-22,8.13,8.32,8.01,8.04,19100,8.04 +NASDAQ,SCVL,2008-11-06,13.81,14.54,13.75,13.80,100700,13.80 +NASDAQ,SCVL,2008-09-30,16.31,16.42,16.03,16.38,69200,16.38 +NASDAQ,SCVL,2008-01-14,11.69,12.11,11.50,11.83,79200,11.83 +NASDAQ,SCVL,2007-05-18,27.59,28.54,27.53,28.25,77900,28.25 +NASDAQ,SCVL,2007-03-28,33.10,33.74,33.05,33.33,53000,33.33 +NASDAQ,SCVL,2007-02-09,32.30,32.30,29.96,30.30,165700,30.30 +NASDAQ,SCVL,2007-01-19,32.25,32.52,32.17,32.33,90300,32.33 +NASDAQ,SCVL,2007-01-17,32.50,32.50,32.11,32.37,84100,32.37 +NASDAQ,SCVL,2006-06-30,24.38,24.38,23.85,23.86,140400,23.86 +NASDAQ,SCVL,2004-12-28,13.33,13.49,13.33,13.43,20700,13.43 +NASDAQ,SCVL,2004-06-24,13.83,14.33,13.54,14.07,62900,14.07 +NASDAQ,SCVL,2004-05-25,12.97,13.54,12.70,13.37,41300,13.37 +NASDAQ,SCVL,2003-04-01,15.20,15.42,15.11,15.27,44500,15.27 +NASDAQ,SCVL,2002-07-11,19.55,19.73,18.11,19.00,170300,19.00 +NASDAQ,SCVL,2001-08-07,10.24,11.40,10.24,10.66,36700,10.66 +NASDAQ,SCVL,2001-07-23,11.10,11.10,10.80,10.80,9600,10.80 +NASDAQ,SCVL,2001-03-02,8.88,9.06,8.88,9.00,23600,9.00 +NASDAQ,SCVL,2001-01-19,8.63,8.75,8.56,8.56,7300,8.56 +NASDAQ,SCVL,2000-12-20,5.00,5.00,4.94,4.94,79300,4.94 +NASDAQ,SCVL,1999-09-03,12.19,12.25,11.75,12.13,29300,12.13 +NASDAQ,SCVL,1998-07-10,13.88,13.88,13.63,13.63,203100,13.63 +NASDAQ,SCVL,1997-06-20,8.88,9.00,8.63,9.00,7200,9.00 +NASDAQ,SCVL,1997-01-28,5.38,5.63,5.13,5.13,19200,5.13 +NASDAQ,SCVL,1996-11-20,5.38,5.63,5.38,5.38,27500,5.38 +NASDAQ,SCVL,1995-05-01,5.75,6.13,5.75,5.75,17100,5.75 +NASDAQ,SCVL,1995-03-15,4.50,4.63,4.50,4.63,6300,4.63 +NASDAQ,SCVL,1995-02-24,4.75,5.13,4.75,5.13,7200,5.13 +NASDAQ,SCVL,1994-11-09,6.00,6.50,6.00,6.25,7600,6.25 +NASDAQ,SCVL,1994-04-08,11.25,11.25,10.50,10.50,4100,10.50 +NASDAQ,SRIB,2009-09-01,9.07,9.07,9.07,9.07,000,9.07 +NASDAQ,SRIB,2008-06-24,10.83,10.83,10.83,10.83,000,10.83 +NASDAQ,SRIB,2008-06-02,10.83,10.83,10.83,10.83,000,10.83 +NASDAQ,SRIB,2008-01-16,10.71,10.71,10.71,10.71,000,10.71 +NASDAQ,SRIB,2007-09-18,11.21,11.21,11.21,11.21,000,11.21 +NASDAQ,SRIB,2007-09-07,11.21,11.21,11.21,11.21,000,11.21 +NASDAQ,SRIB,2007-08-29,11.25,11.25,11.25,11.25,000,11.25 +NASDAQ,SRIB,2007-06-28,11.17,11.17,11.17,11.17,000,11.17 +NASDAQ,SRIB,2006-05-18,9.77,9.77,9.76,9.77,400,9.77 +NASDAQ,SIGM,2009-09-23,15.01,15.47,15.01,15.25,750800,15.25 +NASDAQ,SIGM,2009-07-09,14.32,14.99,14.14,14.19,563300,14.19 +NASDAQ,SIGM,2009-07-02,16.15,16.45,15.25,15.34,830700,15.34 +NASDAQ,SIGM,2009-06-25,16.02,16.55,15.81,16.49,148500,16.49 +NASDAQ,SIGM,2009-02-20,13.72,13.95,12.91,13.49,684000,13.49 +NASDAQ,SIGM,2008-12-01,9.02,9.19,8.55,8.55,426800,8.55 +NASDAQ,SIGM,2008-03-26,23.76,24.01,22.96,23.45,1874500,23.45 +NASDAQ,SIGM,2007-01-31,23.91,24.40,23.38,24.21,1114000,24.21 +NASDAQ,SIGM,2006-07-12,8.70,8.70,8.23,8.24,569300,8.24 +NASDAQ,SIGM,2006-03-24,13.50,13.83,13.45,13.75,771300,13.75 +NASDAQ,SIGM,2005-10-17,10.43,10.63,10.25,10.55,305300,10.55 +NASDAQ,SIGM,2004-11-02,7.89,8.75,7.89,8.75,468000,8.75 +NASDAQ,SIGM,2004-09-30,9.19,9.39,9.05,9.35,387700,9.35 +NASDAQ,SIGM,2004-08-23,7.25,7.42,7.02,7.28,239100,7.28 +NASDAQ,SIGM,2004-07-30,6.13,6.25,5.95,6.25,229900,6.25 +NASDAQ,SIGM,2002-12-06,3.49,3.89,3.04,3.60,85700,3.60 +NASDAQ,SIGM,2002-12-04,3.95,3.99,3.87,3.93,38100,3.93 +NASDAQ,SIGM,2002-03-15,4.04,4.60,4.00,4.49,369500,4.49 +NASDAQ,SIGM,2001-04-20,2.08,2.50,2.08,2.26,63300,2.26 +NASDAQ,SIGM,2001-03-07,1.25,1.31,1.25,1.25,20000,1.25 +NASDAQ,SIGM,2000-12-22,1.06,1.34,1.06,1.25,376100,1.25 +NASDAQ,SIGM,2000-10-05,2.67,2.88,2.56,2.81,81900,2.81 +NASDAQ,SIGM,2000-08-18,5.72,5.75,5.44,5.56,74000,5.56 +NASDAQ,SIGM,1999-10-26,5.62,6.19,5.50,6.06,107000,6.06 +NASDAQ,SIGM,1998-10-28,2.06,2.06,1.97,2.03,264700,2.03 +NASDAQ,SIGM,1998-08-12,2.00,2.00,1.88,2.00,102900,2.00 +NASDAQ,SIGM,1998-07-28,2.69,2.72,2.50,2.69,63100,2.69 +NASDAQ,SIGM,1998-07-23,2.75,2.75,2.69,2.73,94300,2.73 +NASDAQ,SIGM,1997-11-19,5.38,5.62,5.38,5.50,80300,5.50 +NASDAQ,SIGM,1997-08-18,5.87,5.87,5.50,5.50,96100,5.50 +NASDAQ,SIGM,1997-08-14,5.38,5.62,5.31,5.50,89500,5.50 +NASDAQ,SIGM,1997-03-17,4.75,4.75,4.50,4.63,73100,4.63 +NASDAQ,SIGM,1995-09-21,5.38,5.50,5.38,5.38,12800,5.38 +NASDAQ,SIGM,1994-08-18,5.25,5.62,5.00,5.00,41900,5.00 +NASDAQ,SIGM,1994-08-09,7.00,7.00,6.50,6.75,14400,6.75 +NASDAQ,SIGM,1994-08-03,7.25,7.25,6.88,6.88,46800,6.88 +NASDAQ,SIGM,1993-05-07,5.25,5.75,5.25,5.75,8000,5.75 +NASDAQ,SIGM,1992-10-07,5.00,5.12,5.00,5.12,14000,5.12 +NASDAQ,SIGM,1992-06-01,6.25,6.50,6.25,6.50,1900,6.50 +NASDAQ,SIGM,1991-10-02,6.75,6.75,6.75,6.75,1600,6.75 +NASDAQ,SIGM,1991-07-30,9.25,9.75,9.25,9.50,43100,9.50 +NASDAQ,SIGM,1991-06-13,9.75,9.75,9.00,9.38,14900,9.38 +NASDAQ,SIGM,1990-10-18,4.75,5.25,4.75,4.75,14400,4.75 +NASDAQ,SIGM,1990-10-10,5.25,5.75,5.25,5.25,9000,5.25 +NASDAQ,SIGM,1990-08-27,5.75,6.50,5.50,6.00,36000,6.00 +NASDAQ,SUTR,2009-11-05,2.93,3.00,2.91,3.00,33800,3.00 +NASDAQ,SUTR,2009-10-30,2.97,2.98,2.82,2.89,72400,2.89 +NASDAQ,SUTR,2009-10-22,3.32,3.34,3.21,3.25,34000,3.25 +NASDAQ,SUTR,2009-09-01,3.30,3.42,3.10,3.24,113500,3.24 +NASDAQ,SUTR,2009-03-12,1.15,1.19,1.11,1.16,36000,1.16 +NASDAQ,SUTR,2008-08-12,6.17,6.32,6.05,6.29,67800,6.29 +NASDAQ,SUTR,2008-02-26,5.20,5.25,5.02,5.16,139500,5.16 +NASDAQ,SUTR,2007-10-24,6.08,6.08,5.81,5.90,4200,5.90 +NASDAQ,SUTR,2007-09-27,4.30,4.51,4.22,4.40,243000,4.40 +NASDAQ,SUTR,2007-08-28,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,SUTR,2007-08-24,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,STXS,2009-02-09,2.92,3.15,2.92,3.06,184800,3.06 +NASDAQ,STXS,2008-09-08,6.60,6.75,6.40,6.46,143400,6.46 +NASDAQ,STXS,2008-04-16,6.19,6.68,6.14,6.40,301600,6.40 +NASDAQ,STXS,2008-02-22,6.48,6.67,6.27,6.35,219700,6.35 +NASDAQ,STXS,2008-01-14,11.27,11.81,11.01,11.48,333500,11.48 +NASDAQ,STXS,2007-11-14,13.04,13.35,12.85,13.33,296700,13.33 +NASDAQ,STXS,2006-06-13,9.34,9.53,8.94,9.13,315500,9.13 +NASDAQ,STXS,2006-03-07,12.68,12.80,12.26,12.76,471100,12.76 +NASDAQ,STXS,2006-02-14,12.04,12.42,12.01,12.40,288500,12.40 +NASDAQ,STXS,2006-01-04,9.02,9.09,8.70,8.77,235200,8.77 +NASDAQ,STXS,2005-10-28,7.18,7.30,7.01,7.11,51300,7.11 +NASDAQ,STXS,2005-10-20,7.32,7.36,7.04,7.08,23800,7.08 +NASDAQ,STXS,2005-10-05,7.72,7.89,7.25,7.29,46500,7.29 +NASDAQ,STXS,2005-09-16,8.15,8.64,8.08,8.52,139000,8.52 +NASDAQ,STXS,2005-08-26,8.61,8.75,8.40,8.55,68600,8.55 +NASDAQ,STXS,2005-08-19,8.49,8.50,8.34,8.35,141200,8.35 +NASDAQ,STXS,2005-07-15,8.38,8.50,8.33,8.38,63100,8.38 +NASDAQ,STXS,2005-07-07,8.22,8.29,8.01,8.29,53900,8.29 +NASDAQ,SPNC,2009-12-18,5.56,5.71,5.40,5.47,205700,5.47 +NASDAQ,SPNC,2009-11-30,5.55,5.68,5.44,5.59,112100,5.59 +NASDAQ,SPNC,2009-08-27,6.03,6.16,5.94,6.16,96100,6.16 +NASDAQ,SPNC,2008-10-27,2.78,2.86,2.31,2.31,219800,2.31 +NASDAQ,SPNC,2008-09-11,4.75,4.77,4.24,4.35,724400,4.35 +NASDAQ,SPNC,2008-07-02,10.08,10.08,9.54,9.72,188700,9.72 +NASDAQ,SPNC,2008-05-14,10.75,10.75,10.32,10.62,336500,10.62 +NASDAQ,SPNC,2007-10-31,15.22,16.59,14.66,16.00,759700,16.00 +NASDAQ,SPNC,2007-08-30,14.61,14.91,14.61,14.67,271300,14.67 +NASDAQ,SPNC,2007-03-08,9.78,9.85,9.50,9.71,746600,9.71 +NASDAQ,SPNC,2007-02-05,10.97,10.97,10.57,10.62,326300,10.62 +NASDAQ,SPNC,2007-01-18,11.14,11.25,10.86,10.91,141200,10.91 +NASDAQ,SPNC,2006-12-13,11.58,11.67,11.16,11.25,154300,11.25 +NASDAQ,SPNC,2006-12-12,11.61,11.66,11.42,11.45,131700,11.45 +NASDAQ,SPNC,2006-06-28,11.17,11.24,10.80,10.97,126200,10.97 +NASDAQ,SPNC,2005-09-28,8.95,9.53,8.95,9.50,504300,9.50 +NASDAQ,SPNC,2005-09-15,8.86,8.97,8.77,8.77,140400,8.77 +NASDAQ,SPNC,2005-08-12,7.40,7.65,7.37,7.64,189400,7.64 +NASDAQ,SPNC,2005-07-25,7.03,7.10,6.66,7.05,105200,7.05 +NASDAQ,SPNC,2005-04-07,4.95,5.00,4.85,4.90,34900,4.90 +NASDAQ,SPNC,2004-09-27,5.25,5.28,5.01,5.27,36500,5.27 +NASDAQ,SPNC,2004-05-11,5.75,6.05,5.75,6.03,66400,6.03 +NASDAQ,SPNC,2004-04-08,5.74,5.76,5.35,5.44,131300,5.44 +NASDAQ,SPNC,2004-02-25,4.89,5.27,4.89,4.95,101100,4.95 +NASDAQ,SPNC,2003-11-12,3.17,3.18,3.10,3.17,39000,3.17 +NASDAQ,SPNC,2003-09-17,6.52,6.65,6.23,6.31,60600,6.31 +NASDAQ,SPNC,2001-05-15,2.85,2.87,2.40,2.54,27400,2.54 +NASDAQ,SPNC,2001-05-03,2.94,2.95,2.82,2.87,11500,2.87 +NASDAQ,SPNC,2001-03-09,2.28,2.38,2.19,2.38,22100,2.38 +NASDAQ,SPNC,1999-12-03,4.52,4.56,4.50,4.53,28300,4.53 +NASDAQ,SPNC,1998-08-06,2.56,2.75,2.44,2.44,133600,2.44 +NASDAQ,SPNC,1998-03-12,3.06,3.09,2.94,3.06,96700,3.06 +NASDAQ,SPNC,1997-08-08,2.87,2.87,2.75,2.81,96800,2.81 +NASDAQ,SPNC,1997-07-22,3.06,3.38,3.06,3.06,191400,3.06 +NASDAQ,SPNC,1997-04-09,2.62,2.69,2.56,2.66,58300,2.66 +NASDAQ,SPNC,1997-03-25,3.06,3.19,2.94,3.06,79200,3.06 +NASDAQ,SPNC,1996-07-31,4.56,4.75,4.37,4.37,56100,4.37 +NASDAQ,SPNC,1995-12-28,2.81,2.81,2.44,2.69,120900,2.69 +NASDAQ,SPNC,1995-12-06,2.69,2.94,2.69,2.75,14200,2.75 +NASDAQ,SPNC,1995-04-17,2.56,2.69,2.44,2.62,74500,2.62 +NASDAQ,SPNC,1995-02-23,1.56,1.69,1.56,1.63,24900,1.63 +NASDAQ,SPNC,1993-06-29,4.25,4.50,4.25,4.25,6600,4.25 +NASDAQ,SPNC,1992-10-05,5.38,6.25,5.38,6.25,15300,6.25 +NASDAQ,SPNC,1992-02-10,19.50,20.00,18.75,20.00,195100,20.00 +NASDAQ,SBSI,2009-09-25,22.77,23.25,22.66,23.25,32600,22.88 +NASDAQ,SBSI,2009-03-02,17.16,17.16,16.17,16.21,27300,14.88 +NASDAQ,SBSI,2007-05-21,21.97,21.97,21.41,21.50,44800,18.83 +NASDAQ,SBSI,2007-05-10,21.95,21.95,21.41,21.50,44300,18.83 +NASDAQ,SBSI,2006-09-15,25.79,26.00,25.50,25.90,108400,21.38 +NASDAQ,SBSI,2006-02-01,20.50,21.21,20.19,20.89,23500,16.17 +NASDAQ,SBSI,2005-12-07,20.83,20.83,20.04,20.43,33300,15.81 +NASDAQ,SBSI,2005-11-03,19.91,19.91,19.58,19.79,6400,15.22 +NASDAQ,SBSI,2005-09-12,20.36,20.53,20.22,20.34,12000,15.64 +NASDAQ,SBSI,2005-09-06,20.43,20.86,20.28,20.79,66300,15.99 +NASDAQ,SBSI,2005-08-05,20.20,20.25,19.51,19.83,37200,15.16 +NASDAQ,SBSI,2005-07-26,20.70,21.03,20.69,21.03,5500,16.08 +NASDAQ,SBSI,2004-12-06,24.59,25.02,24.06,24.06,9900,17.43 +NASDAQ,SBSI,2003-11-19,17.28,17.40,17.00,17.05,16100,11.46 +NASDAQ,SBSI,2003-09-09,17.00,17.09,16.75,16.80,62600,11.29 +NASDAQ,SBSI,2003-06-23,18.70,19.00,18.43,18.98,36900,12.07 +NASDAQ,SBSI,2002-07-11,15.21,15.26,14.85,15.08,9300,8.95 +NASDAQ,SBSI,2002-06-06,16.26,16.26,16.02,16.04,61300,9.52 +NASDAQ,SBSI,2002-04-25,13.75,14.15,13.62,14.14,5200,8.34 +NASDAQ,SBSI,2001-01-31,8.69,8.75,8.69,8.75,1700,4.76 +NASDAQ,SBSI,2000-09-14,8.25,8.25,8.25,8.25,3700,4.23 +NASDAQ,SBSI,2000-08-14,8.38,8.50,8.38,8.38,7200,4.27 +NASDAQ,SBSI,2000-06-09,9.00,9.00,8.88,8.88,4600,4.50 +NASDAQ,SBSI,2000-03-21,16.50,16.50,16.50,16.50,000,4.18 +NASDAQ,SBSI,1999-06-01,18.25,18.25,18.25,18.25,5100,4.31 +NASDAQ,SWHC,2009-11-25,4.59,4.74,4.56,4.72,1030000,4.72 +NASDAQ,SWHC,2009-04-29,6.88,7.37,6.82,7.19,1975400,7.19 +NASDAQ,SWHC,2009-03-11,4.20,4.48,3.98,3.98,1300400,3.98 +NASDAQ,SWHC,2008-05-30,5.74,5.97,5.71,5.77,1170700,5.77 +NASDAQ,SWHC,2008-01-04,5.27,5.28,4.83,5.15,2297700,5.15 +NASDAQ,SWHC,2007-12-20,5.82,5.83,5.59,5.78,1228800,5.78 +NASDAQ,SWHC,2007-09-28,19.61,19.91,19.04,19.09,646100,19.09 +NASDAQ,SWHC,2007-03-22,13.25,13.67,13.22,13.51,437800,13.51 +NASDAQ,SWHC,2007-03-13,13.14,13.74,12.95,13.31,1809800,13.31 +NASDAQ,SWHC,2007-02-09,12.78,12.84,12.27,12.64,746100,12.64 +NASDAQ,SWHC,2006-12-22,10.38,10.40,10.04,10.14,420600,10.14 +NASDAQ,SWHC,2006-06-16,8.01,8.01,7.81,7.92,730500,7.92 +NASDAQ,SWHC,2006-04-20,6.66,6.78,6.65,6.72,189800,6.72 +NASDAQ,SWHC,2005-10-14,4.95,5.10,4.90,4.98,213000,4.98 +NASDAQ,SWHC,2005-01-07,1.60,1.66,1.58,1.63,60100,1.63 +NASDAQ,SWHC,2004-11-23,1.49,1.49,1.44,1.45,47700,1.45 +NASDAQ,SWHC,2004-11-05,1.53,1.58,1.51,1.58,42800,1.58 +NASDAQ,SWHC,2004-08-17,1.38,1.43,1.35,1.43,18900,1.43 +NASDAQ,SWHC,2004-06-25,1.62,1.68,1.58,1.65,89700,1.65 +NASDAQ,SWHC,2003-09-10,1.83,1.88,1.82,1.82,13400,1.82 +NASDAQ,SWHC,2003-08-12,1.80,1.84,1.72,1.80,30100,1.80 +NASDAQ,SWHC,2003-06-12,1.61,1.70,1.61,1.68,32600,1.68 +NASDAQ,SWHC,2003-04-24,1.41,1.44,1.41,1.41,3000,1.41 +NASDAQ,SWHC,2002-12-26,1.95,1.98,1.80,1.97,34900,1.97 +NASDAQ,SWHC,2002-11-22,1.79,2.01,1.75,2.00,117900,2.00 +NASDAQ,SWHC,2002-07-25,1.72,1.72,1.58,1.61,52000,1.61 +NASDAQ,SWHC,2002-04-01,2.09,2.49,2.08,2.30,577700,2.30 +NASDAQ,SWHC,2002-01-17,0.81,0.85,0.81,0.81,35300,0.81 +NASDAQ,SWHC,2001-05-17,1.18,1.20,1.10,1.13,280500,1.13 +NASDAQ,SWHC,2000-02-29,1.12,1.25,1.12,1.25,59200,1.25 +NASDAQ,SWHC,2000-01-21,1.50,1.62,1.31,1.50,27600,1.50 +NASDAQ,SWHC,1999-10-12,1.06,1.12,1.06,1.12,2100,1.12 +NASDAQ,SWHC,1999-08-25,1.38,1.50,1.20,1.50,56200,1.50 +NASDAQ,SYNA,2009-09-24,26.73,27.28,26.67,26.75,1831900,26.75 +NASDAQ,SYNA,2009-03-24,24.71,24.94,23.90,24.05,1135400,24.05 +NASDAQ,SYNA,2008-10-22,28.69,30.98,28.05,29.55,2811800,29.55 +NASDAQ,SYNA,2008-08-28,51.51,52.99,51.18,52.35,505600,34.90 +NASDAQ,SYNA,2008-04-29,33.04,33.66,32.84,33.43,1267800,22.29 +NASDAQ,SYNA,2008-03-10,25.19,25.85,24.77,25.31,986000,16.87 +NASDAQ,SYNA,2008-02-06,28.14,28.20,27.49,27.60,1555500,18.40 +NASDAQ,SYNA,2007-05-07,29.87,30.35,29.34,29.38,747000,19.59 +NASDAQ,SYNA,2007-02-21,26.31,26.55,26.01,26.55,553200,17.70 +NASDAQ,SYNA,2007-02-20,25.60,26.84,25.54,26.54,1322800,17.69 +NASDAQ,SYNA,2005-12-27,24.59,25.21,24.40,24.40,622500,16.27 +NASDAQ,SYNA,2005-05-12,18.15,18.40,17.90,18.00,622000,12.00 +NASDAQ,SYNA,2005-03-03,23.07,23.29,22.49,22.58,1761800,15.05 +NASDAQ,SYNA,2004-11-11,34.38,34.56,33.90,33.93,590100,22.62 +NASDAQ,SYNA,2004-04-20,16.34,16.47,15.69,15.80,599200,10.53 +NASDAQ,SYNA,2004-02-23,17.98,18.30,17.25,17.60,926800,11.73 +NASDAQ,SYNA,2003-12-31,15.65,15.73,14.98,14.98,141900,9.99 +NASDAQ,SYNA,2003-11-06,13.18,13.47,12.95,13.16,109800,8.77 +NASDAQ,SYNA,2003-08-27,11.35,11.65,11.24,11.35,242100,7.57 +NASDAQ,SYNA,2003-06-26,13.75,13.84,13.32,13.60,762400,9.07 +NASDAQ,SYNA,2002-08-08,4.80,4.95,3.52,4.24,482800,2.83 +NASDAQ,SYNA,2002-04-04,17.80,19.00,17.52,18.99,171300,12.66 +NASDAQ,SHBI,2009-10-23,16.34,16.34,15.99,16.04,10200,15.88 +NASDAQ,SHBI,2009-09-24,17.73,17.73,17.05,17.17,11100,17.00 +NASDAQ,SHBI,2009-06-29,20.50,20.50,19.64,19.80,24500,19.44 +NASDAQ,SHBI,2008-07-18,22.99,22.99,19.81,21.12,10600,20.05 +NASDAQ,SHBI,2008-06-25,23.50,24.16,22.47,22.50,10000,21.36 +NASDAQ,SHBI,2008-06-09,26.40,26.40,25.06,25.49,4800,24.20 +NASDAQ,SHBI,2008-05-20,22.87,23.17,22.87,23.17,300,22.00 +NASDAQ,SHBI,2008-04-21,22.35,22.50,21.72,22.00,1100,20.74 +NASDAQ,SHBI,2008-04-17,22.05,22.42,22.05,22.42,1200,21.14 +NASDAQ,SHBI,2008-02-22,21.34,21.93,21.10,21.40,2800,20.18 +NASDAQ,SHBI,2006-10-17,29.32,30.25,29.32,30.25,11300,27.45 +NASDAQ,SHBI,2006-09-18,28.24,28.58,27.36,27.46,5800,24.92 +NASDAQ,SHBI,2006-05-17,42.68,42.90,42.11,42.60,22000,25.62 +NASDAQ,SHBI,2004-10-20,30.00,30.45,30.00,30.02,2600,17.29 +NASDAQ,SHBI,2004-09-13,29.73,29.73,28.67,29.70,3900,17.10 +NASDAQ,SHBI,2003-12-12,39.08,40.00,38.24,39.89,8400,22.58 +NASDAQ,SHBI,2003-05-14,35.55,35.60,35.25,35.26,10200,19.68 +NASDAQ,SHBI,2002-04-17,20.40,20.40,20.35,20.35,3900,11.06 +NASDAQ,SHBI,2002-01-08,18.65,18.85,18.65,18.85,2200,10.17 +NASDAQ,SHBI,2001-06-25,19.50,19.50,19.50,19.50,2200,10.35 +NASDAQ,SYBTP,2009-12-01,11.50,11.50,11.50,11.50,000,11.25 +NASDAQ,SLRY,2009-07-28,2.83,2.87,2.79,2.80,9000,2.80 +NASDAQ,SLRY,2008-07-29,4.00,4.23,3.98,4.13,9400,4.13 +NASDAQ,SLRY,2007-07-24,12.88,13.04,12.78,13.00,6700,13.00 +NASDAQ,SLRY,2007-07-16,12.73,12.78,12.60,12.69,56500,12.69 +NASDAQ,SLRY,2007-07-11,12.87,13.14,12.68,12.80,48100,12.80 +NASDAQ,SLRY,2007-05-25,11.00,11.29,10.90,11.10,41500,11.10 +NASDAQ,SWSI,2010-02-04,15.61,15.79,14.56,14.64,561400,14.64 +NASDAQ,SWSI,2007-12-06,19.28,20.64,19.28,20.64,122700,20.64 +NASDAQ,SWSI,2007-09-21,22.10,22.94,22.01,22.94,207900,22.94 +NASDAQ,SWSI,2007-09-12,20.50,20.73,20.24,20.59,106100,20.59 +NASDAQ,SWSI,2007-08-07,18.45,18.45,17.84,18.09,387100,18.09 +NASDAQ,SWSI,2007-06-19,26.15,26.39,25.94,25.98,338800,25.98 +NASDAQ,SWSI,2006-08-18,24.13,25.04,24.08,25.04,63500,25.04 +NASDAQ,SWSI,2006-07-21,22.14,22.14,21.05,21.15,55500,21.15 +NASDAQ,SWSI,2005-12-23,24.56,24.56,23.72,23.84,24100,23.84 +NASDAQ,STRT,2009-04-06,9.05,9.50,9.05,9.50,900,9.50 +NASDAQ,STRT,2009-02-19,10.84,10.86,10.84,10.86,1600,10.86 +NASDAQ,STRT,2008-10-17,23.00,23.86,23.00,23.86,2500,23.62 +NASDAQ,STRT,2008-09-02,28.25,29.51,28.20,28.51,3400,28.07 +NASDAQ,STRT,2008-07-09,37.13,37.85,34.26,37.83,800,37.25 +NASDAQ,STRT,2008-05-22,37.00,37.00,36.13,36.13,700,35.44 +NASDAQ,STRT,2008-04-17,39.33,41.00,39.33,41.00,4400,40.22 +NASDAQ,STRT,2008-02-04,36.25,37.00,35.55,37.00,2800,36.15 +NASDAQ,STRT,2007-05-29,47.66,47.66,47.40,47.45,300,45.10 +NASDAQ,STRT,2007-04-25,46.83,47.98,46.81,47.32,10600,44.98 +NASDAQ,STRT,2007-03-23,43.30,43.60,42.27,42.89,8700,40.77 +NASDAQ,STRT,2007-03-16,42.70,45.46,42.70,43.56,3000,41.40 +NASDAQ,STRT,2007-01-24,46.47,51.40,46.47,48.50,22200,46.10 +NASDAQ,STRT,2006-09-20,37.68,37.92,37.50,37.70,1900,35.83 +NASDAQ,STRT,2006-08-28,40.25,40.25,39.10,39.10,3500,37.17 +NASDAQ,STRT,2005-03-01,56.74,56.74,55.41,56.31,7000,53.52 +NASDAQ,STRT,2004-09-16,63.59,64.60,63.22,63.65,3000,60.50 +NASDAQ,STRT,2004-09-14,63.60,65.35,63.60,64.16,4100,60.99 +NASDAQ,STRT,2004-02-27,65.28,65.33,63.22,65.33,900,62.10 +NASDAQ,STRT,2004-02-05,61.00,61.00,59.86,59.86,12100,56.90 +NASDAQ,STRT,2004-01-21,66.00,67.80,66.00,67.75,8500,64.40 +NASDAQ,STRT,2003-06-24,54.00,54.00,50.70,51.17,5100,48.64 +NASDAQ,STRT,2002-12-05,48.97,48.97,48.50,48.50,300,46.10 +NASDAQ,STRT,2002-10-04,51.00,51.10,49.24,49.24,3700,46.80 +NASDAQ,STRT,2002-03-11,47.00,48.75,46.85,48.49,2300,46.09 +NASDAQ,STRT,2002-03-06,42.75,44.70,42.75,44.00,4100,41.82 +NASDAQ,STRT,2002-02-20,38.98,39.28,38.98,39.28,2800,37.34 +NASDAQ,STRT,2001-12-21,34.75,35.25,34.75,34.75,33000,33.03 +NASDAQ,STRT,2001-11-27,32.53,32.53,32.53,32.53,200,30.92 +NASDAQ,STRT,2001-06-18,34.34,34.34,34.05,34.10,1700,32.41 +NASDAQ,STRT,2001-06-05,34.11,34.11,34.00,34.00,18500,32.32 +NASDAQ,STRT,1999-07-21,32.25,32.38,32.25,32.38,2600,30.77 +NASDAQ,STRT,1998-10-01,26.00,26.50,26.00,26.25,4400,24.95 +NASDAQ,STRT,1998-07-31,28.50,28.50,27.75,28.00,15700,26.61 +NASDAQ,STRT,1998-07-06,29.50,29.50,28.88,29.50,8600,28.04 +NASDAQ,STRT,1997-07-31,20.25,20.25,19.50,19.75,7400,18.77 +NASDAQ,STRT,1996-12-04,16.37,17.25,16.37,17.25,2400,16.40 +NASDAQ,STRT,1996-12-02,17.00,17.00,16.25,16.37,10300,15.56 +NASDAQ,STRT,1996-09-20,14.25,15.00,14.25,14.87,82900,14.14 +NASDAQ,STRT,1996-06-28,17.25,17.75,17.00,17.75,26000,16.87 +NASDAQ,STRT,1995-05-04,12.00,12.25,11.50,11.50,52700,10.93 +NASDAQ,STRT,1995-04-20,11.25,11.25,10.75,11.00,67400,10.46 +NASDAQ,SPRD,2009-06-24,2.63,2.69,2.56,2.62,86500,2.62 +NASDAQ,SPRD,2009-06-22,2.60,2.61,2.50,2.52,78700,2.52 +NASDAQ,SPRD,2008-10-15,1.66,1.66,1.48,1.50,68000,1.50 +NASDAQ,SPRD,2007-10-25,12.12,12.43,11.77,12.10,307100,12.10 +NASDAQ,STRZ,2009-12-22,3.15,3.25,3.01,3.02,6800,3.02 +NASDAQ,STRZ,2009-12-01,3.25,3.25,3.25,3.25,1100,3.25 +NASDAQ,STRZ,2009-10-12,3.18,3.25,3.16,3.16,1900,3.16 +NASDAQ,STRZ,2009-07-24,2.66,3.27,2.50,3.27,2500,3.27 +NASDAQ,STRZ,2009-07-01,4.30,4.30,4.30,4.30,500,4.30 +NASDAQ,STRZ,2009-06-01,2.85,2.85,2.75,2.75,700,2.75 +NASDAQ,STRZ,2009-04-14,1.30,1.35,1.21,1.35,1200,1.35 +NASDAQ,STRZ,2009-03-10,1.24,1.33,1.20,1.33,3500,1.33 +NASDAQ,STRZ,2008-09-26,3.99,4.00,3.86,3.95,6000,3.95 +NASDAQ,STRZ,2008-03-25,6.85,6.90,6.79,6.90,3000,6.35 +NASDAQ,STRZ,2007-12-28,5.84,5.84,5.14,5.74,10000,5.28 +NASDAQ,STRZ,2007-07-13,8.50,8.50,8.49,8.50,1900,7.83 +NASDAQ,STRZ,2007-07-11,8.44,8.50,8.44,8.50,1400,7.83 +NASDAQ,STRZ,2007-02-15,8.20,8.20,8.20,8.20,000,7.06 +NASDAQ,STRZ,2006-12-21,9.60,9.60,8.71,9.09,7400,7.82 +NASDAQ,STRZ,2006-04-04,8.72,8.72,8.51,8.54,7600,6.67 +NASDAQ,STRZ,2006-01-03,6.86,6.86,6.72,6.72,8000,5.25 +NASDAQ,STRZ,2005-10-18,7.15,7.15,7.15,7.15,000,5.58 +NASDAQ,STRZ,2005-07-26,8.38,8.38,8.38,8.38,100,6.54 +NASDAQ,STRZ,2004-12-30,5.89,5.90,5.80,5.90,1800,4.20 +NASDAQ,STRZ,2004-11-03,5.82,5.95,5.49,5.92,800,4.21 +NASDAQ,STRZ,2004-03-15,6.91,6.91,6.71,6.71,700,4.42 +NASDAQ,STRZ,2003-10-14,3.45,3.50,3.15,3.20,4200,2.11 +NASDAQ,STRZ,2002-09-16,2.54,2.54,2.41,2.41,800,1.59 +NASDAQ,STRZ,2002-05-02,2.90,2.95,2.90,2.94,17800,1.94 +NASDAQ,STRZ,2002-04-12,2.91,2.91,2.91,2.91,300,1.92 +NASDAQ,STRZ,2001-12-11,2.59,2.59,2.59,2.59,1900,1.71 +NASDAQ,STRZ,2001-06-28,2.93,2.98,2.93,2.98,3000,1.96 +NASDAQ,STRZ,2001-04-04,2.38,2.38,2.31,2.38,2100,1.57 +NASDAQ,STRZ,2001-03-30,2.50,2.50,2.50,2.50,4000,1.65 +NASDAQ,STRZ,2000-12-01,2.81,2.81,2.62,2.62,17300,1.73 +NASDAQ,STRZ,2000-09-20,3.12,3.56,3.06,3.25,53300,2.14 +NASDAQ,STRZ,1999-12-13,4.37,4.37,4.06,4.12,64600,2.72 +NASDAQ,STRZ,1999-11-17,4.50,4.50,4.03,4.03,2600,2.66 +NASDAQ,STRZ,1999-08-09,5.00,5.12,5.00,5.12,18300,3.38 +NASDAQ,STRZ,1999-03-24,4.19,4.37,4.19,4.19,2200,2.76 +NASDAQ,STRZ,1998-05-15,15.81,15.81,15.81,15.81,500,10.42 +NASDAQ,STRZ,1998-02-02,11.87,12.62,11.87,12.00,3600,7.91 +NASDAQ,SWKS,2010-02-04,13.63,13.66,13.23,13.39,7246700,13.39 +NASDAQ,SWKS,2009-12-15,13.96,14.08,13.48,13.52,4935800,13.52 +NASDAQ,SWKS,2009-10-16,11.87,11.88,11.18,11.47,7554600,11.47 +NASDAQ,SWKS,2009-04-06,8.80,8.82,8.35,8.56,2216100,8.56 +NASDAQ,SWKS,2009-03-03,6.35,7.14,6.32,6.95,9300900,6.95 +NASDAQ,SWKS,2009-02-26,6.41,6.47,6.01,6.03,2184800,6.03 +NASDAQ,SWKS,2008-06-27,9.49,9.62,9.31,9.56,9978000,9.56 +NASDAQ,SWKS,2008-01-17,7.42,7.45,7.01,7.06,4988800,7.06 +NASDAQ,SWKS,2007-04-20,6.58,6.60,6.31,6.40,3471000,6.40 +NASDAQ,SWKS,2007-03-26,5.86,6.05,5.82,6.04,4554700,6.04 +NASDAQ,SWKS,2006-05-16,6.23,6.35,6.12,6.16,2034600,6.16 +NASDAQ,SWKS,2006-01-03,5.13,5.26,5.03,5.21,2705600,5.21 +NASDAQ,SWKS,2005-04-07,6.03,6.08,5.95,5.96,1879700,5.96 +NASDAQ,SWKS,2005-01-03,9.50,9.60,8.91,8.99,5185400,8.99 +NASDAQ,SWKS,2004-01-12,9.78,10.25,9.76,10.25,4205700,10.25 +NASDAQ,SWKS,2003-10-24,10.22,10.44,10.05,10.12,3560800,10.12 +NASDAQ,SWKS,2003-09-04,11.09,11.24,10.91,11.16,3045100,11.16 +NASDAQ,SWKS,2003-01-14,8.85,9.42,8.73,9.41,6007800,9.41 +NASDAQ,SWKS,2002-12-20,8.56,9.23,8.56,8.86,7896300,8.86 +NASDAQ,SWKS,2002-09-26,5.54,5.70,5.33,5.53,2672000,5.53 +NASDAQ,SWKS,2002-07-09,5.00,5.00,4.20,4.21,1785500,4.21 +NASDAQ,SWKS,2001-09-06,24.95,25.95,22.28,24.75,3730400,24.75 +NASDAQ,SWKS,2001-08-28,34.15,36.18,33.03,34.00,2203000,34.00 +NASDAQ,SWKS,2001-07-20,34.66,35.25,33.50,34.80,1334400,34.80 +NASDAQ,SWKS,2000-07-12,37.19,39.25,33.38,38.38,4024800,38.38 +NASDAQ,SWKS,2000-05-15,51.00,52.13,46.38,51.75,280300,51.75 +NASDAQ,SWKS,1999-10-21,51.25,53.75,50.00,51.75,429400,25.88 +NASDAQ,SWKS,1999-08-23,54.94,55.13,53.38,53.88,251200,26.94 +NASDAQ,SWKS,1999-03-05,18.62,18.87,18.12,18.50,560000,9.25 +NASDAQ,SWKS,1999-01-12,39.63,40.00,37.38,39.75,762600,13.25 +NASDAQ,SWKS,1998-11-10,18.12,18.25,18.00,18.12,119400,6.04 +NASDAQ,SWKS,1998-08-14,14.75,15.13,13.88,14.00,279300,4.67 +NASDAQ,SWKS,1998-06-11,15.88,15.88,14.88,15.00,126600,5.00 +NASDAQ,SWKS,1998-05-18,16.37,16.37,15.25,15.25,245100,5.08 +NASDAQ,SWKS,1997-02-18,7.25,7.38,6.75,6.88,98100,2.29 +NASDAQ,SWKS,1997-02-12,6.63,6.75,6.25,6.75,297300,2.25 +NASDAQ,SWKS,1996-03-15,7.25,7.75,7.25,7.63,159000,2.54 +NASDAQ,SWKS,1995-12-22,13.75,14.25,13.63,14.25,43500,4.75 +NASDAQ,SWKS,1995-03-21,10.88,10.88,10.50,10.50,33300,3.50 +NASDAQ,SWKS,1994-10-07,6.13,6.13,6.13,6.13,37500,2.04 +NASDAQ,SWKS,1994-08-22,5.25,5.38,5.19,5.38,12300,1.79 +NASDAQ,SWKS,1994-06-27,3.75,3.88,3.75,3.88,9900,1.29 +NASDAQ,SWKS,1991-12-16,1.75,1.87,1.75,1.87,35700,0.62 +NASDAQ,SWKS,1991-08-29,3.50,3.50,3.50,3.50,000,1.17 +NASDAQ,SWKS,1991-07-09,3.50,3.50,3.38,3.50,12300,1.17 +NASDAQ,SWKS,1990-11-12,2.63,2.63,2.50,2.63,16800,0.88 +NASDAQ,SWKS,1990-10-18,2.50,2.63,2.50,2.63,20100,0.88 +NASDAQ,SWKS,1990-03-23,3.13,3.13,2.88,2.88,11700,0.96 +NASDAQ,SWKS,1990-01-04,3.38,3.38,3.25,3.38,25200,1.13 +NASDAQ,SWKS,1989-10-02,4.38,4.88,4.38,4.63,156900,1.54 +NASDAQ,SWKS,1989-09-05,4.75,4.75,4.50,4.50,21600,1.50 +NASDAQ,SWKS,1989-08-18,4.63,4.63,4.50,4.50,28500,1.50 +NASDAQ,SWKS,1987-09-22,9.13,9.25,9.00,9.25,31500,3.08 +NASDAQ,SWKS,1987-02-20,8.50,8.50,8.25,8.25,30600,2.75 +NASDAQ,SWKS,1987-02-04,7.88,8.13,7.88,8.00,91800,2.67 +NASDAQ,SWKS,1986-10-13,8.00,8.00,7.75,7.75,6000,2.58 +NASDAQ,SWKS,1986-04-22,10.63,10.63,10.25,10.25,99900,3.42 +NASDAQ,SWKS,1986-02-14,10.75,11.25,10.75,10.75,69900,3.58 +NASDAQ,SWKS,1985-06-06,13.00,13.00,12.50,12.75,98400,4.25 +NASDAQ,SWKS,1985-01-08,10.75,10.75,10.13,10.13,9900,3.38 +NASDAQ,SCUR,2005-02-07,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2005-01-26,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-12-10,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-09-09,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-07-19,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-05-24,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2003-09-05,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2003-07-25,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-08-07,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-08-01,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-07-01,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-06-14,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-04-24,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-04-15,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2001-12-31,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2001-02-22,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-11-10,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-10-02,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-07-12,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SHOO,2009-09-03,31.34,32.00,31.34,31.91,111300,31.91 +NASDAQ,SHOO,2007-05-10,31.01,31.04,30.54,30.67,185300,30.67 +NASDAQ,SHOO,2006-11-27,36.03,36.10,34.59,34.65,395200,34.65 +NASDAQ,SHOO,2006-06-22,27.21,29.18,27.21,28.85,320700,28.11 +NASDAQ,SHOO,2005-12-30,29.25,29.56,28.92,29.23,127600,18.99 +NASDAQ,SHOO,2005-12-21,28.98,29.64,28.97,29.42,68000,19.11 +NASDAQ,SHOO,2005-09-21,23.09,23.18,21.77,22.26,271000,13.93 +NASDAQ,SHOO,2004-10-18,16.86,17.07,16.86,17.03,95700,10.66 +NASDAQ,SHOO,2004-06-18,19.45,19.81,19.00,19.40,60400,12.14 +NASDAQ,SHOO,2004-01-29,18.45,18.90,18.45,18.88,182100,11.82 +NASDAQ,SHOO,2003-10-27,19.35,19.75,19.35,19.61,54900,12.28 +NASDAQ,SHOO,2003-06-20,19.78,19.78,19.44,19.49,49000,12.20 +NASDAQ,SHOO,2002-11-07,16.32,16.45,16.09,16.24,170700,10.17 +NASDAQ,SHOO,2002-09-27,15.74,15.80,14.45,14.51,195400,9.08 +NASDAQ,SHOO,2002-05-24,17.56,17.58,17.43,17.44,48800,10.92 +NASDAQ,SHOO,2001-08-06,17.17,17.95,16.45,16.45,522200,10.30 +NASDAQ,SHOO,2001-03-21,13.94,14.00,13.63,13.88,253200,8.69 +NASDAQ,SHOO,2001-02-16,14.27,14.38,13.75,14.00,285800,8.76 +NASDAQ,SHOO,1999-11-12,13.75,13.81,13.63,13.81,166600,8.64 +NASDAQ,SHOO,1998-10-08,4.28,4.28,3.69,3.69,1280200,2.31 +NASDAQ,SHOO,1998-09-11,6.06,6.13,5.88,6.13,459300,3.84 +NASDAQ,SHOO,1998-06-26,11.44,11.44,11.19,11.25,61600,7.04 +NASDAQ,SHOO,1997-12-15,7.06,7.13,6.94,7.00,59100,4.38 +NASDAQ,SHOO,1997-12-08,7.69,7.69,7.31,7.45,111300,4.66 +NASDAQ,SHOO,1997-06-04,4.81,5.31,4.81,5.19,96300,3.25 +NASDAQ,SHOO,1997-05-21,5.06,5.25,4.94,5.19,66400,3.25 +NASDAQ,SHOO,1997-05-15,4.25,4.63,4.13,4.50,134400,2.82 +NASDAQ,SHOO,1996-09-16,5.00,5.00,4.63,4.69,185700,2.94 +NASDAQ,SHOO,1996-05-30,6.50,7.00,6.38,6.88,923000,4.31 +NASDAQ,SHOO,1994-12-01,4.88,5.00,4.63,5.00,286600,3.13 +NASDAQ,SHOO,1994-05-03,1.87,2.13,1.87,2.13,27000,1.33 +NASDAQ,SMTB,2009-11-13,7.84,8.04,7.70,7.99,55800,7.99 +NASDAQ,SMTB,2009-05-04,12.98,13.46,12.93,13.46,10500,13.38 +NASDAQ,SMTB,2009-04-22,14.40,15.35,14.16,14.53,27800,14.44 +NASDAQ,SMTB,2008-06-13,20.45,20.51,20.07,20.20,7000,19.91 +NASDAQ,SMTB,2007-12-07,21.41,21.98,21.41,21.98,6400,21.55 +NASDAQ,SMTB,2007-10-23,22.69,22.77,22.68,22.77,6600,22.32 +NASDAQ,SMTB,2007-02-02,27.84,27.87,27.45,27.47,7200,24.36 +NASDAQ,SMTB,2007-01-26,25.66,26.25,25.44,26.24,6500,23.27 +NASDAQ,SMTB,2006-08-17,29.99,30.02,29.50,29.56,13900,26.14 +NASDAQ,SMTB,2006-03-09,30.45,30.49,30.45,30.49,300,17.91 +NASDAQ,SMTB,2006-02-21,29.99,30.97,29.99,30.20,10600,17.74 +NASDAQ,SMTB,2006-01-31,29.40,29.45,29.40,29.45,700,17.30 +NASDAQ,SMTB,2005-08-31,26.64,26.90,26.64,26.81,11600,15.68 +NASDAQ,SMTB,2005-08-24,26.80,26.80,26.80,26.80,2900,15.67 +NASDAQ,SMTB,2005-01-07,30.20,30.33,28.68,29.48,21100,17.17 +NASDAQ,SMTB,2004-03-10,57.75,58.50,57.75,58.50,1300,16.93 +NASDAQ,SMTB,2003-12-23,43.00,43.00,43.00,43.00,700,12.44 +NASDAQ,SMTB,2003-11-18,43.75,43.75,43.75,43.75,000,12.63 +NASDAQ,SMTB,2003-05-19,30.40,30.40,30.40,30.40,000,8.73 +NASDAQ,SMTB,2003-01-14,54.00,54.00,53.75,53.75,9200,7.69 +NASDAQ,SMTB,2002-12-04,57.00,57.00,56.00,56.00,5300,7.99 +NASDAQ,SMTB,2002-08-26,50.51,56.00,50.51,56.00,7300,7.97 +NASDAQ,SMTB,2002-07-22,48.00,48.00,48.00,48.00,1300,6.83 +NASDAQ,SMTB,2002-03-28,44.00,44.00,43.50,43.50,2600,6.17 +NASDAQ,SMTB,2002-03-14,41.75,42.00,41.75,42.00,12500,5.94 +NASDAQ,SMTB,2001-08-31,35.50,35.50,35.50,35.50,000,4.98 +NASDAQ,SMTB,2001-08-29,36.00,36.00,36.00,36.00,000,5.05 +NASDAQ,SMTB,2001-04-12,66.00,66.00,66.00,66.00,000,4.61 +NASDAQ,SMTB,2001-02-23,62.50,62.50,62.50,62.50,000,4.35 +NASDAQ,SMTB,2000-08-22,61.00,61.00,61.00,61.00,000,4.23 +NASDAQ,SMTB,2000-05-15,56.75,56.75,56.75,56.75,000,3.94 +NASDAQ,SMTB,2000-01-19,59.00,59.00,59.00,59.00,000,4.09 +NASDAQ,SMTB,1999-12-20,60.50,60.50,60.50,60.50,000,4.20 +NASDAQ,SMTB,1999-11-04,59.88,59.88,59.88,59.88,000,4.15 +NASDAQ,SMTB,1999-10-28,59.88,59.88,59.88,59.88,5300,4.15 +NASDAQ,SMTB,1999-04-22,55.00,55.00,55.00,55.00,1300,3.82 +NASDAQ,SMTB,1999-04-12,55.00,55.00,55.00,55.00,000,3.82 +NASDAQ,SMTB,1999-03-22,55.00,55.00,55.00,55.00,000,3.82 +NASDAQ,SMTB,1999-03-15,55.75,55.75,55.75,55.75,000,3.87 +NASDAQ,SNTS,2009-04-01,1.64,1.65,1.54,1.60,24000,1.60 +NASDAQ,SNTS,2008-12-12,2.00,2.00,1.87,1.95,72800,1.95 +NASDAQ,SNTS,2008-09-19,2.64,2.83,2.56,2.74,166300,2.74 +NASDAQ,SNTS,2008-05-09,2.51,2.61,2.42,2.50,231300,2.50 +NASDAQ,SNTS,2008-05-01,2.67,2.79,2.66,2.77,94000,2.77 +NASDAQ,SNTS,2008-03-19,2.41,2.46,2.30,2.37,255900,2.37 +NASDAQ,SNTS,2008-03-07,1.95,2.02,1.81,1.90,349000,1.90 +NASDAQ,SNTS,2006-11-20,7.92,7.98,7.89,7.94,161900,7.94 +NASDAQ,SNTS,2005-07-01,3.87,4.14,3.85,4.11,164400,4.11 +NASDAQ,SNTS,2005-03-16,5.40,5.53,5.24,5.24,174100,5.24 +NASDAQ,SNTS,2004-12-23,9.05,9.05,8.36,8.38,456800,8.38 +NASDAQ,SCSS,2009-12-23,6.50,6.59,6.33,6.57,215000,6.57 +NASDAQ,SCSS,2009-10-27,6.74,6.79,6.13,6.17,612200,6.17 +NASDAQ,SCSS,2008-10-21,1.00,1.02,0.81,0.83,426000,0.83 +NASDAQ,SCSS,2008-07-09,1.50,1.60,1.32,1.38,365500,1.38 +NASDAQ,SCSS,2007-11-30,10.66,10.97,10.64,10.64,802200,10.64 +NASDAQ,SCSS,2007-05-10,18.10,18.22,17.70,17.73,597700,17.73 +NASDAQ,SCSS,2007-01-16,18.40,18.41,18.09,18.29,1346400,18.29 +NASDAQ,SCSS,2006-07-28,20.17,20.52,20.13,20.35,1036500,20.35 +NASDAQ,SCSS,2005-11-29,23.61,24.18,23.50,23.88,821100,15.92 +NASDAQ,SCSS,2005-09-09,19.27,19.67,19.26,19.60,267400,13.07 +NASDAQ,SCSS,2005-07-21,22.56,22.56,21.53,21.53,281000,14.35 +NASDAQ,SCSS,2005-02-22,20.00,20.10,19.70,19.75,451400,13.17 +NASDAQ,SCSS,2004-12-29,17.62,17.95,17.61,17.86,265500,11.91 +NASDAQ,SCSS,2003-11-14,28.55,29.09,27.79,27.84,505000,18.56 +NASDAQ,SCSS,2003-09-10,23.84,23.84,22.25,22.66,492900,15.11 +NASDAQ,SCSS,2003-09-05,23.65,24.09,23.07,23.48,597200,15.65 +NASDAQ,SCSS,2002-07-09,5.05,5.76,5.04,5.65,815800,3.77 +NASDAQ,SCSS,2002-05-28,6.34,6.35,6.17,6.34,112200,4.23 +NASDAQ,SCSS,2001-07-25,1.35,1.46,1.26,1.42,11000,0.95 +NASDAQ,SCSS,2001-07-18,1.59,1.61,1.50,1.58,104800,1.05 +NASDAQ,SCSS,2001-06-18,1.36,1.49,1.17,1.31,63800,0.87 +NASDAQ,SCSS,2001-05-22,0.57,0.57,0.53,0.53,124800,0.35 +NASDAQ,SCSS,2001-05-15,0.82,0.85,0.76,0.81,60600,0.54 +NASDAQ,SCSS,2001-04-30,0.93,0.95,0.88,0.93,4800,0.62 +NASDAQ,SCSS,2000-11-08,2.09,2.09,2.00,2.00,38700,1.33 +NASDAQ,SCSS,2000-06-21,2.94,3.22,2.88,3.03,28800,2.02 +NASDAQ,SCSS,2000-05-24,3.52,3.62,3.38,3.38,24000,2.25 +NASDAQ,SCSS,2000-01-21,4.59,4.61,4.56,4.56,49500,3.04 +NASDAQ,SCSS,2000-01-05,4.41,4.50,4.25,4.50,57600,3.00 +NASDAQ,SCSS,1999-10-25,5.87,6.19,5.75,6.19,128400,4.12 +NASDAQ,SPLS,2009-10-28,22.41,22.56,21.87,21.89,7269000,21.82 +NASDAQ,SPLS,2009-01-22,16.33,16.97,16.04,16.69,9508100,16.43 +NASDAQ,SPLS,2008-04-17,22.90,22.91,22.22,22.34,5044300,21.99 +NASDAQ,SPLS,2006-12-29,26.97,27.12,26.62,26.70,1770600,25.62 +NASDAQ,SPLS,2006-12-18,27.43,28.00,27.08,27.15,5139400,26.05 +NASDAQ,SPLS,2006-11-10,25.86,25.95,25.32,25.65,5007000,24.61 +NASDAQ,SPLS,2006-01-30,23.70,23.85,23.42,23.43,2692700,22.29 +NASDAQ,SPLS,2005-10-24,21.48,21.63,21.19,21.60,3645400,20.55 +NASDAQ,SPLS,2005-04-20,19.21,19.28,18.64,18.64,7142700,17.73 +NASDAQ,SPLS,2004-03-05,26.52,26.91,26.19,26.55,5711700,16.58 +NASDAQ,SPLS,2003-07-15,19.90,20.10,19.49,19.80,7925800,12.36 +NASDAQ,SPLS,2002-12-09,18.84,18.85,17.86,18.06,9182000,11.28 +NASDAQ,SPLS,2002-09-30,13.25,13.25,12.58,12.79,6798600,7.99 +NASDAQ,SPLS,2001-08-03,15.19,15.32,14.70,14.99,2415600,9.36 +NASDAQ,SPLS,2001-07-30,14.55,14.93,14.25,14.60,3109000,9.12 +NASDAQ,SPLS,2000-08-18,16.81,17.00,16.69,16.69,9169200,10.42 +NASDAQ,SPLS,1999-07-19,30.50,31.63,30.25,31.37,5582100,19.59 +NASDAQ,SPLS,1999-07-01,30.88,32.00,29.87,31.63,8026600,19.74 +NASDAQ,SPLS,1999-03-24,31.56,31.88,29.81,31.31,6327000,19.55 +NASDAQ,SPLS,1998-07-17,31.81,31.87,31.13,31.81,6304000,13.24 +NASDAQ,SPLS,1997-01-10,19.63,20.12,19.63,19.87,14145000,5.51 +NASDAQ,SPLS,1996-12-27,18.00,18.13,17.75,18.00,4999000,4.99 +NASDAQ,SPLS,1995-10-17,27.50,27.63,27.12,27.50,2219900,5.09 +NASDAQ,SPLS,1995-07-24,30.50,31.37,30.25,31.25,2917500,3.85 +NASDAQ,SPLS,1995-01-27,24.75,24.75,24.25,24.25,514900,2.99 +NASDAQ,SPLS,1994-07-06,26.00,27.00,25.75,26.88,2568600,2.21 +NASDAQ,SPLS,1994-04-26,26.75,27.00,26.50,27.00,885100,2.22 +NASDAQ,SPLS,1993-07-13,28.00,29.00,27.50,28.75,8982100,1.58 +NASDAQ,SPLS,1993-06-17,31.00,31.50,31.00,31.00,859400,1.70 +NASDAQ,SPLS,1993-02-25,32.25,34.50,32.25,34.25,7777500,1.88 +NASDAQ,SPLS,1992-12-03,38.50,39.00,38.25,38.75,2831100,2.12 +NASDAQ,SPLS,1992-10-06,33.25,33.50,32.75,33.00,1565100,1.81 +NASDAQ,SPLS,1991-12-23,26.75,27.00,26.25,27.00,12660700,1.48 +NASDAQ,SPLS,1991-05-02,30.00,30.25,29.50,29.50,1781200,1.08 +NASDAQ,SPLS,1990-12-27,17.50,17.50,16.75,17.00,2386100,0.62 +NASDAQ,SPLS,1990-12-17,17.50,17.50,17.00,17.50,976500,0.64 +NASDAQ,SPLS,1990-12-13,16.75,17.25,16.75,17.00,648400,0.62 +NASDAQ,SPLS,1990-12-11,17.50,17.75,17.37,17.37,1973400,0.63 +NASDAQ,SPLS,1990-09-25,15.00,15.50,14.00,14.75,8560100,0.54 +NASDAQ,SPLS,1990-07-09,24.50,24.50,24.00,24.25,1127700,0.89 +NASDAQ,SRCE,2009-08-20,16.70,16.82,16.54,16.81,10400,16.46 +NASDAQ,SRCE,2009-07-21,16.62,16.65,15.75,15.91,84200,15.43 +NASDAQ,SRCE,2009-06-19,17.97,18.17,17.47,17.60,69600,17.07 +NASDAQ,SRCE,2009-03-16,18.24,18.69,17.27,17.45,30400,16.80 +NASDAQ,SRCE,2008-12-11,18.72,19.84,17.13,17.86,38000,17.07 +NASDAQ,SRCE,2008-11-24,20.58,20.58,19.02,20.02,59200,19.13 +NASDAQ,SRCE,2008-11-03,21.28,22.73,21.28,21.96,17100,20.99 +NASDAQ,SRCE,2007-12-24,18.20,18.81,17.96,18.20,62600,16.91 +NASDAQ,SRCE,2007-12-06,19.74,20.92,19.74,20.92,43500,19.44 +NASDAQ,SRCE,2007-11-30,20.56,20.93,20.10,20.14,62900,18.72 +NASDAQ,SRCE,2007-06-22,24.67,24.77,24.11,24.65,142300,22.59 +NASDAQ,SRCE,2007-06-12,25.16,25.62,25.04,25.15,21200,23.05 +NASDAQ,SRCE,2006-02-21,26.58,26.60,26.16,26.22,32900,21.31 +NASDAQ,SRCE,2005-12-15,25.41,25.50,25.10,25.27,42800,20.43 +NASDAQ,SRCE,2005-10-31,22.80,23.92,22.68,23.86,24600,19.19 +NASDAQ,SRCE,2005-10-06,22.01,22.47,21.65,21.86,23000,17.58 +NASDAQ,SRCE,2004-09-23,24.80,24.96,24.61,24.68,9400,19.47 +NASDAQ,SRCE,2004-08-09,23.00,23.20,23.00,23.05,7900,18.19 +NASDAQ,SRCE,2004-05-28,22.32,22.84,22.32,22.70,11600,17.83 +NASDAQ,SRCE,2003-07-17,19.97,20.05,19.00,19.00,16400,14.66 +NASDAQ,SRCE,2003-07-03,19.35,19.47,19.34,19.41,3700,14.97 +NASDAQ,SRCE,2003-06-25,17.56,18.50,17.23,17.73,46600,13.68 +NASDAQ,SRCE,2003-01-22,14.95,15.03,14.40,14.62,17400,11.14 +NASDAQ,SRCE,2002-06-05,22.80,23.50,22.80,23.34,12800,17.57 +NASDAQ,SRCE,2001-09-28,20.24,21.50,20.22,21.50,39800,15.99 +NASDAQ,SRCE,2001-08-01,24.33,25.03,24.33,24.99,2300,18.58 +NASDAQ,SRCE,2001-03-05,19.37,19.62,18.87,19.16,19300,13.45 +NASDAQ,SRCE,2001-02-14,19.44,19.50,19.00,19.00,7900,13.34 +NASDAQ,SRCE,2001-01-04,19.12,20.00,18.75,19.50,10600,13.63 +NASDAQ,SRCE,2000-08-28,18.62,18.69,18.56,18.69,35200,12.99 +NASDAQ,SRCE,2000-05-05,20.12,20.12,20.00,20.12,24500,13.24 +NASDAQ,SRCE,2000-03-07,19.31,19.50,19.31,19.50,11900,12.78 +NASDAQ,SRCE,2000-02-25,19.62,19.75,19.56,19.56,12300,12.82 +NASDAQ,SRCE,1999-07-07,31.81,31.87,31.25,31.37,14200,20.35 +NASDAQ,SRCE,1998-12-09,33.63,35.13,33.38,35.00,14200,20.54 +NASDAQ,SRCE,1998-09-04,31.00,32.00,31.00,32.00,15600,18.74 +NASDAQ,SRCE,1998-03-25,35.00,35.00,33.75,34.75,7000,20.27 +NASDAQ,SRCE,1997-08-19,26.25,26.50,26.25,26.50,1800,13.99 +NASDAQ,SRCE,1997-07-23,26.12,26.50,26.12,26.50,7800,13.95 +NASDAQ,SRCE,1997-06-19,25.50,26.00,25.50,26.00,5300,13.69 +NASDAQ,SRCE,1996-11-27,23.50,24.25,22.62,23.50,39800,9.82 +NASDAQ,SRCE,1996-11-08,23.25,23.25,23.00,23.25,44400,9.72 +NASDAQ,SRCE,1996-09-09,22.50,22.50,22.50,22.50,900,9.37 +NASDAQ,SPWRB,2009-11-18,19.58,19.76,19.02,19.09,879000,19.09 +NASDAQ,SPWRB,2009-08-21,22.90,23.17,22.51,22.73,479500,22.73 +NASDAQ,SPWRB,2009-05-08,26.55,27.00,25.54,26.53,371700,26.53 +NASDAQ,SUPG,2009-09-28,2.70,2.83,2.64,2.79,125100,2.79 +NASDAQ,SUPG,2009-07-10,2.01,2.03,1.98,2.03,279300,2.03 +NASDAQ,SUPG,2009-06-12,1.96,1.98,1.94,1.98,568800,1.98 +NASDAQ,SUPG,2009-01-20,2.23,2.23,2.08,2.12,43500,2.12 +NASDAQ,SUPG,2008-12-23,1.94,1.94,1.89,1.89,49300,1.89 +NASDAQ,SUPG,2008-12-10,1.85,1.89,1.84,1.85,143100,1.85 +NASDAQ,SUPG,2008-10-24,1.20,1.32,1.20,1.32,116200,1.32 +NASDAQ,SUPG,2008-10-16,1.34,1.35,1.25,1.30,78300,1.30 +NASDAQ,SUPG,2008-05-23,2.52,2.56,2.48,2.49,441200,2.49 +NASDAQ,SUPG,2008-03-28,2.75,2.85,2.61,2.62,499000,2.62 +NASDAQ,SUPG,2007-08-13,4.65,4.65,4.37,4.46,1068000,4.46 +NASDAQ,SUPG,2007-01-08,5.11,5.18,4.94,4.99,771600,4.99 +NASDAQ,SUPG,2006-10-03,4.65,4.71,4.59,4.69,223300,4.69 +NASDAQ,SUPG,2006-03-27,5.74,5.74,5.45,5.52,577800,5.52 +NASDAQ,SUPG,2006-02-21,5.17,5.20,5.10,5.15,490700,5.15 +NASDAQ,SUPG,2006-01-31,5.05,5.10,5.00,5.10,388300,5.10 +NASDAQ,SUPG,2005-12-30,4.93,5.14,4.93,5.05,443000,5.05 +NASDAQ,SUPG,2005-10-14,5.55,5.74,5.41,5.59,631300,5.59 +NASDAQ,SUPG,2005-08-18,6.53,6.60,6.42,6.43,722100,6.43 +NASDAQ,SUPG,2005-06-14,4.66,4.66,4.55,4.60,175300,4.60 +NASDAQ,SUPG,2004-10-04,6.13,6.20,6.05,6.17,508300,6.17 +NASDAQ,SUPG,2004-07-29,5.34,5.47,5.02,5.19,620100,5.19 +NASDAQ,SUPG,2004-05-18,7.41,7.50,7.00,7.11,374000,7.11 +NASDAQ,SUPG,2004-04-14,7.34,7.76,7.28,7.71,1229700,7.71 +NASDAQ,SUPG,2004-01-06,11.33,11.41,11.01,11.22,258200,11.22 +NASDAQ,SUPG,2003-10-13,8.83,9.12,8.54,8.79,330000,8.79 +NASDAQ,SUPG,2003-04-21,3.25,3.36,3.00,3.10,121200,3.10 +NASDAQ,SUPG,2002-11-15,4.10,4.73,4.09,4.69,985100,4.69 +NASDAQ,SUPG,2002-05-21,4.60,4.91,4.45,4.58,167000,4.58 +NASDAQ,SUPG,2002-03-12,5.87,6.00,5.85,5.92,167700,5.92 +NASDAQ,SUPG,2000-06-01,23.81,27.00,23.50,26.50,456000,26.50 +NASDAQ,SUPG,2000-03-30,43.56,45.38,42.38,42.42,307800,42.42 +NASDAQ,SUPG,2000-02-01,43.75,46.00,43.12,45.75,171500,45.75 +NASDAQ,SUPG,2000-01-11,33.53,34.69,32.94,33.88,393800,33.88 +NASDAQ,SUPG,1999-12-01,33.56,33.56,31.75,31.81,292800,31.81 +NASDAQ,SUPG,1999-02-19,9.06,9.34,8.94,8.97,65200,8.97 +NASDAQ,SUPG,1999-02-04,10.25,10.25,9.94,10.06,56300,10.06 +NASDAQ,SUPG,1998-09-24,9.75,10.00,9.00,9.00,87100,9.00 +NASDAQ,SUPG,1998-08-06,9.50,9.88,9.50,9.81,21500,9.81 +NASDAQ,SUPG,1998-07-07,10.00,10.00,9.75,10.00,59000,10.00 +NASDAQ,SUPG,1997-12-01,16.63,16.63,16.12,16.12,45500,16.12 +NASDAQ,SUPG,1997-05-20,11.87,12.00,11.75,11.75,14400,11.75 +NASDAQ,SUPG,1996-11-29,12.88,13.12,12.88,13.12,28700,13.12 +NASDAQ,SDBT,2010-01-27,2.74,2.74,2.70,2.70,17400,2.70 +NASDAQ,SDBT,2009-07-27,2.93,3.01,2.93,3.00,7000,3.00 +NASDAQ,SDBT,2008-10-10,2.14,2.14,2.00,2.10,7800,2.10 +NASDAQ,SDBT,2008-09-09,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,SDBT,2008-07-25,3.13,3.13,3.00,3.13,7600,3.13 +NASDAQ,SDBT,2008-02-29,5.19,5.35,5.06,5.35,4100,5.35 +NASDAQ,SDBT,2007-12-13,7.49,7.49,7.05,7.10,20400,7.10 +NASDAQ,STMP,2008-07-09,12.66,13.61,12.66,12.96,198000,12.96 +NASDAQ,STMP,2008-04-01,10.45,10.87,10.45,10.84,83900,10.84 +NASDAQ,STMP,2007-07-11,13.82,14.00,13.80,13.87,133300,13.87 +NASDAQ,STMP,2007-02-12,14.28,14.35,14.20,14.30,217400,14.30 +NASDAQ,STMP,2007-01-17,14.29,14.32,14.15,14.17,183300,14.17 +NASDAQ,STMP,2006-12-18,15.12,15.39,15.07,15.07,154200,15.07 +NASDAQ,STMP,2006-11-24,16.01,16.01,15.66,15.93,55300,15.93 +NASDAQ,STMP,2006-02-16,31.00,31.75,30.53,31.07,365100,31.07 +NASDAQ,STMP,2005-08-22,18.22,18.48,17.75,17.97,226200,17.97 +NASDAQ,STMP,2005-02-11,15.15,15.63,14.74,15.56,325100,15.56 +NASDAQ,STMP,2004-10-05,13.86,14.11,13.63,13.85,110500,13.85 +NASDAQ,STMP,2004-07-13,9.54,10.37,9.34,9.93,485800,9.93 +NASDAQ,STMP,2003-12-22,5.84,6.10,5.76,6.00,94800,9.41 +NASDAQ,STMP,2003-11-06,5.88,6.05,5.83,5.87,118200,9.20 +NASDAQ,STMP,2003-09-24,6.10,6.10,5.67,5.73,60000,8.98 +NASDAQ,STMP,2002-05-17,4.97,5.01,4.92,4.96,51300,7.78 +NASDAQ,STMP,2000-08-03,4.50,4.53,4.00,4.25,576200,6.66 +NASDAQ,STMP,2000-07-10,6.88,7.12,6.69,6.75,192400,10.58 +NASDAQ,STMP,2000-05-01,16.25,16.37,15.44,15.62,163700,24.50 +NASDAQ,STMP,2000-04-20,15.00,16.50,14.50,15.25,406000,23.91 +NASDAQ,STMP,1999-11-29,84.69,89.00,83.00,83.25,262800,130.53 +NASDAQ,SCMR,2009-11-12,2.78,2.83,2.74,2.75,61600,18.27 +NASDAQ,SCMR,2009-05-27,2.94,2.99,2.89,2.96,33500,19.67 +NASDAQ,SCMR,2009-03-12,2.56,2.77,2.54,2.74,92200,18.21 +NASDAQ,SCMR,2008-10-15,2.71,2.75,2.55,2.58,71800,17.14 +NASDAQ,SCMR,2008-08-28,3.54,3.54,3.48,3.50,175000,23.26 +NASDAQ,SCMR,2007-10-11,4.04,4.05,3.97,3.99,229000,26.51 +NASDAQ,SCMR,2007-04-13,3.70,3.73,3.67,3.71,57800,24.65 +NASDAQ,SCMR,2007-03-01,3.80,3.84,3.75,3.79,120000,25.18 +NASDAQ,SCMR,2006-11-10,3.68,3.73,3.66,3.73,154100,24.78 +NASDAQ,SCMR,2006-05-15,4.36,4.43,4.31,4.40,129500,29.23 +NASDAQ,SCMR,2006-03-23,4.69,4.91,4.69,4.88,356100,32.42 +NASDAQ,SCMR,2005-12-06,4.39,4.50,4.39,4.49,430200,29.83 +NASDAQ,SCMR,2005-07-19,3.59,3.59,3.53,3.57,96300,23.72 +NASDAQ,SCMR,2004-08-26,3.80,3.85,3.77,3.77,51300,25.05 +NASDAQ,SCMR,2003-11-24,5.09,5.18,4.97,5.08,174100,33.75 +NASDAQ,SCMR,2003-08-22,4.11,4.12,3.95,3.96,71100,26.31 +NASDAQ,SCMR,2003-04-30,3.12,3.43,3.10,3.23,214200,21.46 +NASDAQ,SCMR,2002-12-27,2.83,2.86,2.80,2.86,79700,19.00 +NASDAQ,SCMR,2002-11-26,3.34,3.44,3.20,3.22,184700,21.39 +NASDAQ,SCMR,2002-05-29,3.74,3.74,3.61,3.64,30400,24.19 +NASDAQ,SCMR,2002-04-04,3.59,3.63,3.45,3.57,85400,23.72 +NASDAQ,SCMR,2002-03-04,3.80,4.27,3.74,4.18,212400,27.77 +NASDAQ,SCMR,2001-05-11,10.95,11.00,10.05,10.19,415800,67.71 +NASDAQ,SCMR,2000-04-24,60.00,63.00,53.69,62.81,231300,417.34 +NASDAQ,SMTS,2009-09-17,14.10,16.14,14.10,15.83,280800,15.83 +NASDAQ,SMTS,2009-03-27,15.36,15.87,15.14,15.35,72500,15.35 +NASDAQ,SMTS,2008-10-15,20.80,20.84,19.00,19.11,138700,19.11 +NASDAQ,SMTS,2008-07-11,23.18,24.03,23.00,23.80,261400,23.80 +NASDAQ,SMTS,2008-05-28,17.39,17.40,16.91,17.28,97100,17.28 +NASDAQ,SMTS,2008-03-20,13.20,13.83,12.50,12.61,390300,12.61 +NASDAQ,SMTS,2007-09-05,19.45,19.74,19.32,19.59,60400,19.59 +NASDAQ,SMTS,2007-08-23,18.34,18.80,18.14,18.57,97600,18.57 +NASDAQ,SMTS,2007-08-10,16.46,17.04,16.08,17.01,96100,17.01 +NASDAQ,SMTS,2007-07-20,17.84,18.08,17.51,17.58,66600,17.58 +NASDAQ,SMTS,2006-11-06,20.74,21.14,20.28,20.92,76900,20.92 +NASDAQ,SMTS,2006-11-02,21.20,21.22,20.79,20.82,53600,20.82 +NASDAQ,SMTS,2006-08-30,17.08,17.08,16.56,16.77,25300,16.77 +NASDAQ,SMTS,2006-07-25,16.48,17.82,16.48,17.18,122100,17.18 +NASDAQ,SMTS,2006-06-13,15.18,15.70,14.96,15.04,165600,15.04 +NASDAQ,SMTS,2006-02-02,24.63,25.05,23.86,23.98,173200,23.98 +NASDAQ,SMTS,2006-01-03,31.90,32.81,28.65,29.20,540300,29.20 +NASDAQ,SMTS,2004-12-23,14.30,15.10,14.30,14.99,38300,14.99 +NASDAQ,SMTS,2004-12-13,14.14,14.50,13.86,14.22,25100,14.22 +NASDAQ,SMTS,2004-10-05,13.05,13.43,12.75,13.15,57300,13.15 +NASDAQ,SMTS,2004-08-30,12.20,12.50,11.94,12.00,29100,12.00 +NASDAQ,SMTS,2003-12-02,6.80,6.88,6.26,6.57,161300,6.57 +NASDAQ,SMTS,2003-11-24,8.30,8.69,6.83,7.05,399700,7.05 +NASDAQ,SMTS,2003-07-02,3.51,3.54,3.32,3.42,11800,3.42 +NASDAQ,SMTS,2003-05-30,3.34,3.50,3.31,3.48,13300,3.48 +NASDAQ,SMTS,2003-03-19,1.70,1.70,1.69,1.70,2100,1.70 +NASDAQ,SMTS,2003-02-28,1.80,1.80,1.73,1.73,10000,1.73 +NASDAQ,SMTS,2002-11-20,2.00,2.00,1.66,1.80,14800,1.80 +NASDAQ,SMTS,2002-08-29,1.77,1.85,1.77,1.80,21600,1.80 +NASDAQ,SMTS,2002-08-01,2.25,2.30,2.15,2.30,2900,2.30 +NASDAQ,SMTS,2002-06-26,2.75,2.76,2.75,2.75,7900,2.75 +NASDAQ,SMTS,2001-08-16,3.09,3.15,3.09,3.10,13400,3.10 +NASDAQ,SMTS,2001-04-20,2.30,2.30,2.30,2.30,200,2.30 +NASDAQ,SMTS,2000-10-27,2.12,2.38,2.12,2.38,7300,2.38 +NASDAQ,SMTS,2000-10-06,2.56,2.94,2.50,2.88,15800,2.88 +NASDAQ,SMTS,1999-12-15,1.34,1.41,1.34,1.41,68700,1.41 +NASDAQ,SMTS,1999-07-30,3.16,3.25,3.16,3.25,5600,3.25 +NASDAQ,SMTS,1999-07-09,3.50,3.75,3.50,3.62,39400,3.62 +NASDAQ,SMTS,1998-11-13,1.88,1.88,1.75,1.75,18900,1.75 +NASDAQ,SMTS,1998-09-10,1.94,2.00,1.75,1.88,31100,1.88 +NASDAQ,SMTS,1998-02-18,5.25,5.31,5.12,5.12,21200,5.12 +NASDAQ,SMTS,1996-08-21,1.72,1.72,1.66,1.69,9200,16.88 +NASDAQ,SMTS,1996-07-19,2.12,2.28,2.12,2.25,6500,22.50 +NASDAQ,SMTS,1996-07-08,2.50,2.59,2.41,2.41,6500,24.06 +NASDAQ,SMTS,1996-03-04,1.41,1.50,1.37,1.44,16800,14.38 +NASDAQ,SMTS,1995-12-21,0.50,0.50,0.42,0.45,6400,4.53 +NASDAQ,SLXP,2010-01-22,28.55,28.72,27.57,27.64,839900,27.64 +NASDAQ,SLXP,2009-12-08,22.96,23.28,22.65,23.19,469000,23.19 +NASDAQ,SLXP,2009-11-19,21.93,23.97,21.80,23.59,2328600,23.59 +NASDAQ,SLXP,2009-05-11,9.90,10.68,9.88,10.50,589500,10.50 +NASDAQ,SLXP,2009-04-23,10.47,10.82,10.11,10.75,394500,10.75 +NASDAQ,SLXP,2008-12-26,8.95,9.01,8.50,8.93,84800,8.93 +NASDAQ,SLXP,2008-11-05,9.49,9.55,9.06,9.09,464100,9.09 +NASDAQ,SLXP,2008-09-29,6.34,6.86,5.91,6.33,357900,6.33 +NASDAQ,SLXP,2008-06-17,7.19,7.20,6.97,7.00,261500,7.00 +NASDAQ,SLXP,2007-11-14,11.33,11.48,11.23,11.25,655400,11.25 +NASDAQ,SLXP,2006-11-03,13.03,13.23,13.01,13.12,243000,13.12 +NASDAQ,SLXP,2006-03-03,15.66,15.99,15.56,15.75,506900,15.75 +NASDAQ,SLXP,2005-08-03,19.16,19.41,18.99,19.29,216200,19.29 +NASDAQ,SLXP,2005-01-13,16.18,16.18,15.36,15.40,235100,15.40 +NASDAQ,SLXP,2004-07-20,20.34,20.89,20.27,20.84,299100,20.84 +NASDAQ,SLXP,2004-07-09,31.18,31.98,31.04,31.14,368700,20.76 +NASDAQ,SLXP,2004-04-06,30.33,30.49,29.73,29.73,730000,19.82 +NASDAQ,SLXP,2003-12-23,21.23,22.21,21.23,22.16,143600,14.77 +NASDAQ,SLXP,2003-08-12,11.81,12.10,11.67,12.02,218100,8.01 +NASDAQ,SLXP,2003-03-18,6.55,6.76,6.45,6.55,179700,4.37 +NASDAQ,SLXP,2002-10-23,6.09,6.10,4.90,5.00,878400,3.33 +NASDAQ,SLXP,2002-08-27,9.11,9.43,8.32,8.42,106000,5.61 +NASDAQ,SLXP,2002-07-31,6.50,6.95,6.25,6.70,822800,4.47 +NASDAQ,SLXP,2002-04-10,16.99,17.20,16.70,17.05,100200,11.37 +NASDAQ,SLXP,2001-09-18,12.05,12.68,12.00,12.25,129900,8.17 +NASDAQ,SLXP,2001-06-15,21.24,21.85,21.15,21.80,138200,14.53 +NASDAQ,SLXP,2001-02-05,11.44,12.38,11.37,12.06,65000,8.04 +NASDAQ,SCMP,2009-12-11,3.40,3.49,3.35,3.38,34500,3.38 +NASDAQ,SCMP,2009-10-07,5.18,5.19,5.05,5.10,13300,5.10 +NASDAQ,SCMP,2008-03-06,10.76,11.00,10.17,10.20,34300,10.20 +NASDAQ,SCMP,2008-02-20,11.44,11.44,10.23,10.92,178100,10.92 +NASDAQ,SCMP,2008-02-07,12.01,12.01,11.37,11.62,27000,11.62 +NASDAQ,SCMP,2007-12-11,14.01,15.20,13.83,14.12,16700,14.12 +NASDAQ,SCMP,2007-09-14,13.30,13.42,13.05,13.25,4300,13.25 +NASDAQ,SIVBO,2009-10-21,20.00,20.00,19.12,19.13,3600,18.74 +NASDAQ,SIVBO,2009-09-22,18.85,19.00,18.85,19.00,3200,18.19 +NASDAQ,SIVBO,2009-09-01,18.07,18.09,17.64,17.93,3800,17.16 +NASDAQ,SIVBO,2009-06-23,16.52,16.52,16.50,16.50,600,15.37 +NASDAQ,SIVBO,2009-02-25,10.76,13.80,10.76,13.80,1900,12.48 +NASDAQ,SIVBO,2009-02-05,16.22,16.22,16.22,16.22,400,14.66 +NASDAQ,SIVBO,2008-08-11,20.35,20.75,20.32,20.75,4900,17.81 +NASDAQ,SIVBO,2008-06-12,21.16,21.16,21.16,21.16,100,18.16 +NASDAQ,SIVBO,2008-04-11,19.00,19.00,19.00,19.00,000,16.31 +NASDAQ,SIVBO,2007-12-07,21.75,22.40,21.75,22.40,1700,19.22 +NASDAQ,SIVBO,2007-11-27,21.00,21.47,21.00,21.11,3800,18.12 +NASDAQ,SIVBO,2007-10-02,22.99,22.99,22.65,22.77,2600,19.54 +NASDAQ,SIVBO,2007-10-01,22.83,23.35,22.70,23.35,1100,20.04 +NASDAQ,SIVBO,2007-09-27,22.80,22.80,22.80,22.80,200,19.57 +NASDAQ,SIVBO,2007-07-02,24.60,24.60,24.60,24.60,000,21.11 +NASDAQ,SIVBO,2006-07-28,23.31,23.65,23.31,23.65,1200,20.30 +NASDAQ,SIVBO,2006-06-30,23.48,23.48,23.30,23.47,2300,20.14 +NASDAQ,SIVBO,2006-06-08,23.75,23.75,23.75,23.75,1500,20.38 +NASDAQ,SIVBO,2005-11-30,24.25,24.25,24.25,24.25,000,20.81 +NASDAQ,SIVBO,2005-11-01,24.86,24.86,24.86,24.86,000,21.34 +NASDAQ,SIVBO,2005-01-19,24.32,24.77,24.30,24.60,163200,21.11 +NASDAQ,SIVBO,2004-05-20,22.65,22.66,22.27,22.35,2900,19.18 +NASDAQ,SALM,2009-12-28,4.90,5.50,4.90,5.36,62300,5.36 +NASDAQ,SALM,2009-12-02,4.58,4.65,4.39,4.65,9300,4.65 +NASDAQ,SALM,2009-11-25,5.20,5.30,5.10,5.20,21100,5.20 +NASDAQ,SALM,2009-06-25,0.90,1.03,0.90,1.03,15900,1.03 +NASDAQ,SALM,2009-03-26,0.50,0.50,0.47,0.50,22200,0.50 +NASDAQ,SALM,2007-10-31,8.17,8.34,7.96,8.00,37300,8.00 +NASDAQ,SALM,2007-06-13,11.69,11.77,11.50,11.56,36600,10.94 +NASDAQ,SALM,2006-10-24,13.23,13.35,13.10,13.26,18200,12.55 +NASDAQ,SALM,2006-10-20,13.73,13.76,13.34,13.42,32500,12.70 +NASDAQ,SALM,2006-09-08,11.20,11.29,11.17,11.29,8700,10.68 +NASDAQ,SALM,2006-04-18,14.66,14.79,14.60,14.76,54100,13.25 +NASDAQ,SALM,2006-02-14,14.25,14.31,14.16,14.17,169500,12.72 +NASDAQ,SALM,2006-01-17,15.94,15.96,15.72,15.73,38500,14.12 +NASDAQ,SALM,2005-11-25,19.66,19.88,19.66,19.76,23300,17.74 +NASDAQ,SALM,2005-03-29,20.76,20.90,20.02,20.08,104400,18.03 +NASDAQ,SALM,2005-03-18,21.58,21.58,20.75,21.08,126700,18.92 +NASDAQ,SALM,2005-03-02,23.10,23.51,23.10,23.30,18800,20.92 +NASDAQ,SALM,2005-01-26,22.38,22.45,21.97,22.45,16100,20.15 +NASDAQ,SALM,2004-08-27,26.23,26.42,26.00,26.19,8200,23.51 +NASDAQ,SALM,2004-07-15,24.65,24.85,24.18,24.47,184600,21.97 +NASDAQ,SALM,2004-07-09,25.16,25.33,25.10,25.32,31900,22.73 +NASDAQ,SALM,2004-03-05,25.00,25.35,24.80,25.29,23300,22.70 +NASDAQ,SALM,2003-12-29,25.75,27.65,25.25,27.18,226800,24.40 +NASDAQ,SALM,2003-12-23,24.75,25.50,24.75,25.25,12800,22.67 +NASDAQ,SALM,2003-12-04,23.51,24.42,23.50,24.18,24600,21.71 +NASDAQ,SALM,2003-06-30,20.80,20.80,19.75,20.23,69000,18.16 +NASDAQ,SALM,2002-05-20,29.00,29.50,28.65,28.91,59200,25.95 +NASDAQ,SALM,2001-12-19,23.10,23.52,23.10,23.35,24000,20.96 +NASDAQ,SALM,2001-08-07,26.70,27.05,26.35,27.05,55600,24.28 +NASDAQ,SALM,2001-05-08,15.81,16.42,15.81,16.25,25000,14.59 +NASDAQ,SALM,2000-04-10,12.38,12.38,11.63,11.63,6400,10.44 +NASDAQ,SALM,2000-02-28,15.19,15.38,14.75,15.00,20400,13.47 +NASDAQ,SALM,1999-07-12,26.50,29.50,26.25,27.75,507600,24.91 +NASDAQ,SHIP,2009-07-10,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,SHIP,2008-10-27,3.76,5.15,3.76,4.70,6300,4.70 +NASDAQ,SAAS,2009-10-16,2.62,2.84,2.62,2.80,46800,2.80 +NASDAQ,SAAS,2009-01-12,1.32,1.32,1.20,1.25,13600,1.25 +NASDAQ,SAAS,2007-11-21,4.45,4.45,4.35,4.37,6600,4.37 +NASDAQ,SAAS,2007-10-19,4.15,4.27,4.10,4.25,84200,4.25 +NASDAQ,SAAS,2007-01-09,2.96,2.99,2.80,2.85,48700,2.85 +NASDAQ,SAAS,2006-12-05,2.90,2.90,2.90,2.90,1000,2.90 +NASDAQ,SAAS,2006-07-18,2.60,2.60,2.60,2.60,500,2.60 +NASDAQ,SAAS,2006-07-14,2.60,2.60,2.60,2.60,500,2.60 +NASDAQ,SAAS,2006-06-26,2.70,2.70,2.70,2.70,2500,2.70 +NASDAQ,SAAS,2006-06-19,2.72,2.72,2.72,2.72,000,2.72 +NASDAQ,SAAS,2006-02-13,2.24,2.24,2.19,2.20,34900,2.20 +NASDAQ,SAAS,2004-12-21,2.82,2.85,2.82,2.85,10700,2.85 +NASDAQ,SAAS,2004-04-13,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,SAAS,2004-03-30,3.11,3.11,3.11,3.11,800,3.11 +NASDAQ,SAAS,2004-02-09,3.30,3.30,3.23,3.23,11200,3.23 +NASDAQ,SOMX,2009-02-10,2.45,2.45,2.38,2.38,1200,2.38 +NASDAQ,SOMX,2008-09-29,3.08,3.83,3.05,3.05,14800,3.05 +NASDAQ,SOMX,2008-09-02,4.70,4.72,4.33,4.42,32900,4.42 +NASDAQ,SOMX,2008-08-12,4.15,4.19,4.15,4.16,7900,4.16 +NASDAQ,SOMX,2008-07-14,4.15,4.21,3.84,3.84,80700,3.84 +NASDAQ,SOMX,2007-11-28,5.92,5.92,5.56,5.60,110800,5.60 +NASDAQ,SOMX,2007-10-18,9.99,10.39,9.99,10.07,64800,10.07 +NASDAQ,SOMX,2007-04-27,17.08,18.25,16.76,18.14,448000,18.14 +NASDAQ,SOMX,2006-08-21,10.89,11.94,10.79,11.50,50900,11.50 +NASDAQ,SOMX,2006-06-13,14.40,15.10,14.06,14.42,53300,14.42 +NASDAQ,SENO,2009-02-03,2.43,2.49,2.30,2.47,44500,2.47 +NASDAQ,SENO,2008-11-17,2.45,3.03,2.05,2.44,56700,2.44 +NASDAQ,SENO,2008-07-07,7.52,7.58,7.42,7.48,16000,7.48 +NASDAQ,SYNT,2008-12-04,23.43,23.88,21.36,21.79,349100,21.12 +NASDAQ,SYNT,2008-11-25,24.36,25.05,23.12,23.69,235200,22.96 +NASDAQ,SYNT,2008-08-19,33.73,33.73,32.98,33.09,77200,32.00 +NASDAQ,SYNT,2008-08-15,33.62,33.90,33.06,33.53,127800,32.42 +NASDAQ,SYNT,2007-01-24,32.16,32.53,31.96,32.50,232400,31.10 +NASDAQ,SYNT,2006-10-24,25.20,25.20,24.78,25.00,42400,23.87 +NASDAQ,SYNT,2006-10-16,23.99,24.01,23.85,24.00,36300,22.91 +NASDAQ,SYNT,2006-09-08,21.90,21.99,21.63,21.71,25200,20.67 +NASDAQ,SYNT,2006-07-20,20.38,20.70,19.68,19.97,48700,17.98 +NASDAQ,SYNT,2005-09-09,18.90,18.97,18.87,18.94,7100,16.84 +NASDAQ,SYNT,2004-11-16,20.02,20.05,19.07,19.19,32500,15.59 +NASDAQ,SYNT,2004-09-13,17.70,17.99,17.31,17.50,27200,14.16 +NASDAQ,SYNT,2004-07-21,16.73,16.73,16.17,16.31,54000,13.20 +NASDAQ,SYNT,2004-01-15,27.40,28.00,27.40,27.88,60500,22.43 +NASDAQ,SYNT,2003-09-18,29.15,29.60,28.72,29.07,75600,23.27 +NASDAQ,SYNT,2003-08-27,24.91,25.65,24.20,25.64,90700,20.53 +NASDAQ,SYNT,2003-07-09,15.42,16.18,15.41,15.84,37800,12.07 +NASDAQ,SYNT,2002-11-27,19.23,19.23,18.70,19.00,172900,14.48 +NASDAQ,SYNT,2002-10-30,17.89,18.00,17.52,18.00,70800,13.72 +NASDAQ,SYNT,2002-08-01,11.70,11.85,11.70,11.85,1400,9.03 +NASDAQ,SYNT,2002-06-26,10.62,11.10,10.50,11.04,16200,8.42 +NASDAQ,SYNT,2002-04-22,14.50,14.95,13.91,14.68,35800,11.19 +NASDAQ,SYNT,2001-11-14,10.11,10.54,10.11,10.54,15700,8.03 +NASDAQ,SYNT,2001-11-08,10.25,10.56,10.00,10.21,8400,7.78 +NASDAQ,SYNT,2001-05-02,7.90,8.39,7.90,8.10,11300,6.17 +NASDAQ,SYNT,2001-05-01,8.20,8.25,8.15,8.25,8900,6.29 +NASDAQ,SYNT,2001-04-26,7.18,7.90,7.16,7.75,29500,5.91 +NASDAQ,SYNT,2001-04-24,7.89,7.89,7.62,7.65,5400,5.83 +NASDAQ,SYNT,1999-11-12,11.66,11.94,11.38,11.75,56300,8.96 +NASDAQ,SYNT,1999-01-05,12.88,14.00,12.81,13.50,318700,10.29 +NASDAQ,SYNT,1998-09-22,20.12,20.12,19.50,19.75,51600,15.05 +NASDAQ,SYNT,1998-05-15,25.88,26.25,24.38,24.75,286800,18.87 +NASDAQ,SYNT,1998-05-04,31.50,31.50,29.25,30.06,358300,22.91 +NASDAQ,SYNT,1998-03-06,33.25,35.00,32.62,34.88,494400,17.72 +NASDAQ,SHLM,2010-01-19,23.10,23.70,22.93,23.67,327900,23.67 +NASDAQ,SHLM,2010-01-15,23.29,23.49,22.90,23.07,319600,23.07 +NASDAQ,SHLM,2009-12-31,20.68,20.89,20.13,20.18,122400,20.05 +NASDAQ,SHLM,2009-09-04,19.82,19.90,19.37,19.82,74400,19.54 +NASDAQ,SHLM,2008-12-23,16.46,16.82,16.23,16.45,193800,15.76 +NASDAQ,SHLM,2008-07-23,23.41,23.57,23.15,23.23,133500,22.04 +NASDAQ,SHLM,2008-03-12,20.84,21.48,19.83,20.37,258200,19.06 +NASDAQ,SHLM,2008-03-06,20.68,21.23,20.59,20.62,193500,19.30 +NASDAQ,SHLM,2008-01-18,19.37,19.89,18.72,19.03,431100,17.81 +NASDAQ,SHLM,2007-08-15,20.05,21.07,19.81,19.85,202400,18.33 +NASDAQ,SHLM,2007-04-17,22.96,23.00,22.61,23.00,127600,21.11 +NASDAQ,SHLM,2006-07-12,22.88,23.76,22.48,23.31,221600,20.85 +NASDAQ,SHLM,2006-01-23,23.95,24.69,23.72,24.69,453600,21.94 +NASDAQ,SHLM,2005-03-10,18.20,18.20,17.91,18.04,108700,15.54 +NASDAQ,SHLM,2005-01-19,19.60,19.64,18.46,18.65,184800,16.07 +NASDAQ,SHLM,2004-08-30,20.34,20.67,20.05,20.15,116500,17.11 +NASDAQ,SHLM,2004-04-08,19.62,20.10,18.77,19.95,207000,16.72 +NASDAQ,SHLM,2002-12-05,18.53,18.69,17.90,18.10,145400,14.57 +NASDAQ,SHLM,2002-08-01,19.00,19.06,18.05,18.50,316100,14.76 +NASDAQ,SHLM,2001-06-13,13.00,13.09,12.92,13.01,38700,9.93 +NASDAQ,SHLM,2000-12-14,11.78,11.81,11.50,11.69,212100,8.71 +NASDAQ,SHLM,2000-04-11,12.69,13.00,12.56,13.00,75200,9.37 +NASDAQ,SHLM,1999-10-25,15.12,15.74,15.12,15.65,190700,11.19 +NASDAQ,SHLM,1999-10-20,15.19,16.12,15.01,15.93,336800,11.30 +NASDAQ,SHLM,1999-08-25,17.96,18.25,17.96,17.96,81400,12.74 +NASDAQ,SHLM,1999-07-20,19.44,19.56,18.95,19.01,156400,13.40 +NASDAQ,SHLM,1998-11-13,20.35,20.47,19.02,19.51,149500,13.53 +NASDAQ,SHLM,1998-05-01,21.16,21.64,20.92,21.16,83200,14.49 +NASDAQ,SHLM,1998-04-08,23.65,24.24,23.65,24.24,66800,16.51 +NASDAQ,SHLM,1997-10-29,21.19,21.30,20.71,21.19,114100,14.35 +NASDAQ,SHLM,1997-07-03,22.28,22.51,21.93,22.40,16500,15.03 +NASDAQ,SHLM,1994-10-18,25.56,25.78,25.33,25.78,69600,16.56 +NASDAQ,SHLM,1994-05-09,21.18,21.18,19.84,20.07,119800,12.81 +NASDAQ,SHLM,1993-11-12,25.94,25.94,25.50,25.94,235100,16.45 +NASDAQ,SHLM,1993-10-14,26.09,26.53,25.21,25.87,34400,16.36 +NASDAQ,SHLM,1993-07-01,24.91,25.13,24.47,24.80,130500,15.63 +NASDAQ,SHLM,1992-09-17,28.43,28.43,27.55,28.21,24600,17.62 +NASDAQ,SHLM,1990-09-19,19.72,19.72,18.44,19.08,65600,7.76 +NASDAQ,SHLM,1990-09-13,21.01,21.01,20.15,20.15,40500,8.20 +NASDAQ,SHLM,1990-02-01,28.78,29.00,28.57,29.00,43900,7.82 +NASDAQ,SHLM,1990-01-10,30.18,30.18,29.54,29.97,15300,8.05 +NASDAQ,SHLM,1989-12-05,29.12,29.12,28.69,29.12,69800,7.82 +NASDAQ,SHLM,1989-11-21,27.21,27.42,26.78,27.21,80600,7.31 +NASDAQ,SHLM,1989-08-16,27.97,27.97,27.54,27.97,11500,7.48 +NASDAQ,SHLM,1989-05-15,24.70,25.12,24.70,24.91,68800,6.64 +NASDAQ,SHLM,1989-05-12,25.12,25.12,24.70,24.70,28100,6.58 +NASDAQ,SHLM,1989-01-16,38.15,38.36,37.10,37.10,52000,6.53 +NASDAQ,SHLM,1988-11-15,32.07,32.70,32.07,32.07,40200,5.65 +NASDAQ,SHLM,1987-05-21,24.68,24.68,24.47,24.68,9800,4.25 +NASDAQ,SHLM,1986-10-16,30.23,30.64,30.23,30.64,14700,3.52 +NASDAQ,SHLM,1986-10-08,27.97,28.18,27.97,27.97,90100,3.21 +NASDAQ,SYNO,2010-01-29,12.81,13.01,12.73,12.73,60500,12.73 +NASDAQ,SYNO,2009-09-21,13.85,14.05,13.85,13.95,91200,13.95 +NASDAQ,SYNO,2008-11-25,13.68,13.68,12.69,13.00,57600,13.00 +NASDAQ,SYNO,2008-06-10,19.07,19.33,18.72,18.77,51100,18.77 +NASDAQ,SYNO,2007-11-30,18.98,19.21,18.50,18.81,109000,18.81 +NASDAQ,SYNO,2007-11-16,21.42,21.42,19.26,19.73,183500,19.73 +NASDAQ,SYNO,2007-11-15,20.37,21.20,20.37,20.78,75000,20.78 +NASDAQ,SYNO,2006-12-19,10.00,10.24,9.73,10.24,75600,10.24 +NASDAQ,SYNO,2006-10-06,7.11,7.33,7.09,7.27,83900,7.27 +NASDAQ,SYNO,2006-03-15,9.47,9.69,9.28,9.65,20100,9.65 +NASDAQ,SYNO,2005-07-21,8.57,8.71,8.28,8.52,65100,8.52 +NASDAQ,SYNO,2005-06-07,7.75,7.80,7.69,7.70,27800,7.70 +NASDAQ,SYNO,2005-03-11,10.03,10.03,9.89,9.89,21900,9.89 +NASDAQ,SYNO,2005-03-08,10.45,10.60,10.41,10.45,18900,10.45 +NASDAQ,SYNO,2004-04-14,14.92,15.08,14.52,15.08,122600,15.08 +NASDAQ,SYNO,2003-06-10,19.66,20.51,19.42,20.00,246100,20.00 +NASDAQ,SYNO,2003-01-30,8.91,8.99,8.65,8.70,12900,8.70 +NASDAQ,SYNO,2002-09-25,7.29,7.34,7.15,7.24,10900,7.24 +NASDAQ,SYNO,2002-03-20,8.87,8.87,8.40,8.60,15000,8.60 +NASDAQ,SYNO,2001-11-13,6.41,6.60,6.30,6.55,15600,6.55 +NASDAQ,SYNO,2001-09-18,5.25,6.00,5.00,5.45,86900,5.45 +NASDAQ,SYNO,2000-07-03,3.16,3.25,3.16,3.19,10400,3.19 +NASDAQ,SYNO,1998-07-15,4.50,4.63,4.50,4.63,12300,4.63 +NASDAQ,SYNO,1998-03-11,4.63,4.75,4.63,4.75,13900,4.75 +NASDAQ,SYNO,1997-12-02,3.63,3.63,3.50,3.50,41500,3.50 +NASDAQ,SYNO,1997-11-20,3.38,3.50,3.25,3.44,76100,3.44 +NASDAQ,SYNO,1997-09-15,4.25,4.25,4.13,4.14,24700,4.14 +NASDAQ,SYNO,1997-07-09,4.50,4.75,4.50,4.63,14100,4.63 +NASDAQ,SYNO,1997-01-31,6.00,6.25,6.00,6.25,25200,4.80 +NASDAQ,SYNO,1996-10-01,7.38,7.63,7.38,7.50,17600,5.76 +NASDAQ,SYNO,1996-06-19,8.63,8.88,8.25,8.25,51600,6.33 +NASDAQ,SYNO,1995-10-02,18.25,18.25,17.12,17.50,68400,13.43 +NASDAQ,SYNO,1995-09-14,14.75,15.00,14.75,14.88,24700,11.42 +NASDAQ,SYNO,1995-05-03,7.00,7.19,7.00,7.13,20600,5.47 +NASDAQ,SYNO,1994-06-27,2.94,3.13,2.81,3.03,2600,2.33 +NASDAQ,SYNO,1993-05-04,3.13,3.13,3.00,3.00,2900,2.30 +NASDAQ,SYNO,1993-04-13,3.13,3.38,3.13,3.13,8500,2.40 +NASDAQ,SYNO,1992-08-03,5.13,5.25,5.00,5.00,10900,3.84 +NASDAQ,SYNO,1992-07-22,5.13,5.13,4.88,5.00,7800,3.84 +NASDAQ,SYNO,1991-12-26,5.13,5.13,5.13,5.13,43700,3.94 +NASDAQ,SYNO,1991-11-19,4.56,4.56,4.56,4.56,77400,3.50 +NASDAQ,SYNO,1990-06-19,1.62,1.62,1.62,1.62,20200,1.24 +NASDAQ,SYNO,1989-08-02,2.56,2.56,2.56,2.56,24000,1.97 +NASDAQ,SYNO,1989-01-27,1.56,1.56,1.56,1.56,3000,1.20 +NASDAQ,SHMR,2009-10-02,7.37,7.41,6.84,7.41,8100,6.91 +NASDAQ,SHMR,2009-08-13,6.18,7.39,6.18,7.18,20200,6.69 +NASDAQ,SHMR,2008-07-17,6.41,6.41,6.29,6.31,1900,5.88 +NASDAQ,SHMR,2007-10-26,9.60,9.61,9.53,9.60,1000,8.67 +NASDAQ,SHMR,2007-10-01,12.29,12.40,11.95,12.12,6100,10.95 +NASDAQ,SHMR,2007-08-01,11.18,11.19,11.00,11.15,10400,10.07 +NASDAQ,SHMR,2007-04-13,9.00,9.07,9.00,9.04,2300,7.96 +NASDAQ,SHMR,2007-02-15,8.85,8.85,8.75,8.75,900,7.71 +NASDAQ,SHMR,2006-11-24,8.90,9.38,8.60,8.73,4900,7.69 +NASDAQ,SHMR,2005-04-27,16.48,16.56,16.20,16.40,42100,14.45 +NASDAQ,SHMR,2005-03-28,15.30,15.55,15.30,15.41,13900,13.57 +NASDAQ,SOCB,2009-12-15,3.40,3.55,3.36,3.54,2700,3.54 +NASDAQ,SOCB,2009-12-03,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,SOCB,2007-08-16,16.83,17.06,16.63,17.05,2400,17.05 +NASDAQ,SOCB,2007-07-17,20.01,20.10,19.51,19.58,15300,19.58 +NASDAQ,SOCB,2007-03-13,22.55,22.68,22.55,22.60,1800,20.55 +NASDAQ,SOCB,2007-02-15,22.52,23.01,22.20,22.90,83800,20.82 +NASDAQ,SOCB,2007-01-17,20.67,20.68,20.31,20.49,4000,18.63 +NASDAQ,SOCB,2006-12-21,20.15,20.15,20.10,20.11,1400,18.28 +NASDAQ,SOCB,2006-05-16,22.41,22.60,22.41,22.60,1500,20.55 +NASDAQ,SOCB,2006-05-03,23.40,23.40,22.49,22.75,11300,20.68 +NASDAQ,SOCB,2006-04-26,25.90,25.90,25.78,25.78,300,21.31 +NASDAQ,SOCB,2005-08-15,22.70,22.70,22.70,22.70,800,18.76 +NASDAQ,SOCB,2005-05-12,27.51,27.70,27.01,27.15,3400,20.40 +NASDAQ,SOCB,2004-05-28,20.21,20.70,20.21,20.70,8000,15.55 +NASDAQ,SOCB,2004-02-17,23.06,23.35,23.06,23.35,10900,15.95 +NASDAQ,SOCB,2003-12-01,20.75,21.35,20.75,21.35,4600,14.58 +NASDAQ,SOCB,2003-10-23,20.00,20.00,20.00,20.00,000,13.66 +NASDAQ,SOCB,2003-07-14,18.00,18.50,18.00,18.50,4700,12.03 +NASDAQ,SOCB,2002-11-22,12.20,12.20,11.86,11.86,800,7.01 +NASDAQ,SOCB,2002-05-23,12.00,12.00,12.00,12.00,000,7.10 +NASDAQ,SOCB,2001-12-24,10.50,10.50,10.50,10.50,200,5.64 +NASDAQ,SOCB,2001-09-17,10.00,10.00,9.50,9.60,1800,5.16 +NASDAQ,SOCB,2001-01-02,9.50,9.50,9.50,9.50,000,4.64 +NASDAQ,SOCB,2000-11-22,9.62,9.62,9.62,9.62,000,4.70 +NASDAQ,SOCB,2000-08-09,7.75,7.75,7.75,7.75,000,3.79 +NASDAQ,SMBC,2009-05-26,9.84,10.02,9.84,10.02,700,9.81 +NASDAQ,SMBC,2009-05-08,10.75,10.75,10.75,10.75,000,10.40 +NASDAQ,SMBC,2008-10-23,13.00,13.00,12.25,12.25,400,11.60 +NASDAQ,SMBC,2008-07-22,13.99,13.99,13.99,13.99,000,13.14 +NASDAQ,SMBC,2008-02-25,14.04,15.00,13.75,15.00,600,13.99 +NASDAQ,SMBC,2008-01-18,13.03,13.03,13.03,13.03,200,12.07 +NASDAQ,SMBC,2007-10-17,14.65,14.65,14.65,14.65,000,13.48 +NASDAQ,SMBC,2006-12-28,15.00,15.00,14.99,15.00,700,13.55 +NASDAQ,SMBC,2006-08-23,14.50,14.50,14.25,14.25,4500,12.79 +NASDAQ,SMBC,2006-07-14,13.75,13.75,13.75,13.75,000,12.27 +NASDAQ,SMBC,2006-03-21,13.70,13.70,12.46,12.46,5600,11.05 +NASDAQ,SMBC,2004-08-09,15.05,15.05,15.05,15.05,000,12.80 +NASDAQ,SMBC,2004-07-21,15.75,15.75,15.75,15.75,000,13.40 +NASDAQ,SMBC,2004-05-11,16.06,16.06,16.06,16.06,000,13.59 +NASDAQ,SMBC,2002-12-10,21.68,21.68,21.30,21.30,3200,8.74 +NASDAQ,SMBC,2002-08-08,17.65,17.65,17.65,17.65,000,7.13 +NASDAQ,SMBC,2002-04-09,17.17,17.42,17.17,17.42,2000,6.99 +NASDAQ,SMBC,2001-10-03,14.97,14.97,14.97,14.97,000,5.92 +NASDAQ,SMBC,2001-06-22,14.00,14.00,14.00,14.00,000,5.49 +NASDAQ,SMBC,2000-12-13,13.06,13.06,13.06,13.06,000,5.02 +NASDAQ,SMBC,1999-04-21,14.25,14.25,13.00,14.00,7400,5.03 +NASDAQ,SMBC,1999-04-16,14.00,14.00,14.00,14.00,3200,5.03 +NASDAQ,SMBC,1998-06-15,21.25,21.50,21.25,21.50,25000,7.55 +NASDAQ,SMBC,1997-10-17,20.25,20.25,19.00,19.00,29000,6.55 +NASDAQ,SMBC,1997-07-11,17.25,17.25,17.25,17.25,000,5.90 +NASDAQ,SMBC,1997-06-18,17.00,17.00,17.00,17.00,15600,5.82 +NASDAQ,SMBC,1997-01-24,14.25,15.25,14.25,15.25,57200,5.14 +NASDAQ,SMBC,1996-07-08,14.13,14.13,14.13,14.13,5600,4.67 +NASDAQ,SMBC,1994-08-15,12.25,12.63,12.25,12.63,46800,4.06 +NASDAQ,SMBC,1994-06-17,11.13,11.38,11.00,11.02,89000,3.54 +NASDAQ,SVNT,2009-12-09,13.50,13.56,13.19,13.52,598300,13.52 +NASDAQ,SVNT,2009-09-15,15.91,16.43,15.74,15.88,4067700,15.88 +NASDAQ,SVNT,2009-05-22,5.53,5.60,5.45,5.46,859100,5.46 +NASDAQ,SVNT,2009-01-30,5.78,5.98,5.50,5.54,1306300,5.54 +NASDAQ,SVNT,2009-01-07,6.83,7.62,6.57,7.61,1696500,7.61 +NASDAQ,SVNT,2008-05-27,24.07,25.14,23.55,24.98,1091200,24.98 +NASDAQ,SVNT,2008-05-13,24.09,24.85,23.94,24.66,965600,24.66 +NASDAQ,SVNT,2007-11-05,13.48,13.53,12.61,13.00,1151800,13.00 +NASDAQ,SVNT,2007-10-24,14.78,14.82,14.13,14.63,432900,14.63 +NASDAQ,SVNT,2007-07-23,12.39,12.50,12.25,12.40,458700,12.40 +NASDAQ,SVNT,2007-07-20,12.48,12.48,12.00,12.36,566500,12.36 +NASDAQ,SVNT,2007-04-27,11.59,11.61,11.25,11.49,536800,11.49 +NASDAQ,SVNT,2007-01-23,14.75,14.81,14.50,14.67,860000,14.67 +NASDAQ,SVNT,2007-01-04,11.80,11.86,11.44,11.75,749100,11.75 +NASDAQ,SVNT,2006-08-22,5.78,5.93,5.78,5.80,625000,5.80 +NASDAQ,SVNT,2006-03-21,4.97,5.35,4.88,5.10,1300600,5.10 +NASDAQ,SVNT,2006-01-04,3.74,3.94,3.73,3.84,295500,3.84 +NASDAQ,SVNT,2005-09-30,3.46,3.77,3.44,3.77,306900,3.77 +NASDAQ,SVNT,2005-08-01,4.48,4.59,4.44,4.53,408300,4.53 +NASDAQ,SVNT,2005-06-13,3.46,3.59,3.46,3.49,605700,3.49 +NASDAQ,SVNT,2004-03-26,3.75,3.80,3.73,3.75,179100,3.75 +NASDAQ,SVNT,2004-03-22,3.94,3.94,3.78,3.78,191900,3.78 +NASDAQ,SVNT,2004-03-08,4.11,4.18,4.05,4.05,230000,4.05 +NASDAQ,SVNT,2003-10-29,5.99,6.04,5.93,6.04,265900,6.04 +NASDAQ,SVNT,2002-09-20,3.30,3.30,2.75,2.95,501500,2.95 +NASDAQ,SVNT,2002-06-24,5.39,5.40,5.00,5.15,277100,5.15 +NASDAQ,SVNT,2001-09-26,7.08,7.48,6.63,6.99,367700,6.99 +NASDAQ,SVNT,2001-09-20,6.39,6.75,5.50,5.50,1476100,5.50 +NASDAQ,SVNT,2001-03-19,6.38,6.88,6.25,6.81,273400,6.81 +NASDAQ,SVNT,2000-06-30,13.38,13.50,12.94,13.19,470400,13.19 +NASDAQ,SVNT,1999-10-08,10.12,10.12,9.94,9.94,166000,9.94 +NASDAQ,SVNT,1999-09-20,10.06,10.56,10.00,10.19,624600,10.19 +NASDAQ,SVNT,1999-08-31,10.22,10.31,10.06,10.19,256900,10.19 +NASDAQ,SVNT,1999-03-17,6.19,6.50,6.13,6.13,550900,6.13 +NASDAQ,SVNT,1998-07-21,7.94,8.12,7.50,7.56,258600,7.56 +NASDAQ,SVNT,1998-03-23,9.13,9.25,8.75,8.94,361700,8.94 +NASDAQ,SVNT,1998-03-12,8.69,9.00,8.62,8.94,628000,8.94 +NASDAQ,SVNT,1998-02-09,10.12,10.25,9.62,9.75,763200,9.75 +NASDAQ,SVNT,1998-01-30,9.62,9.81,9.50,9.62,1096700,9.62 +NASDAQ,SVNT,1996-03-06,8.81,8.81,8.56,8.62,516600,8.62 +NASDAQ,SVNT,1995-08-29,2.81,3.00,2.81,2.87,76700,2.87 +NASDAQ,SVNT,1995-08-18,3.06,3.06,3.00,3.00,90800,3.00 +NASDAQ,SVNT,1995-07-20,3.06,3.19,3.06,3.19,104300,3.19 +NASDAQ,SVNT,1995-03-21,2.19,2.25,2.06,2.19,100700,2.19 +NASDAQ,SVNT,1995-03-02,2.38,2.56,2.38,2.44,147700,2.44 +NASDAQ,SVNT,1994-04-21,2.87,3.00,2.75,2.87,312700,2.87 +NASDAQ,SVNT,1993-12-23,4.75,4.88,4.75,4.88,331600,4.88 +NASDAQ,SVNT,1993-12-02,5.00,5.12,4.88,5.00,146500,5.00 +NASDAQ,SVNT,1993-04-19,5.12,5.38,5.00,5.12,228900,5.12 +NASDAQ,SVNT,1993-02-25,6.13,6.13,5.62,5.75,152500,5.75 +NASDAQ,SVNT,1992-11-25,6.25,6.38,6.13,6.25,120200,6.25 +NASDAQ,SVNT,1992-05-05,7.75,8.25,7.63,8.00,250000,8.00 +NASDAQ,SVNT,1991-10-28,7.88,8.19,7.75,8.00,212300,8.00 +NASDAQ,SVNT,1991-06-10,3.88,3.88,3.88,3.88,122900,3.88 +NASDAQ,SVNT,1991-01-22,2.19,2.19,2.19,2.19,194300,2.19 +NASDAQ,SVNT,1990-11-14,2.25,2.25,2.25,2.25,35500,2.25 +NASDAQ,SVNT,1990-09-07,2.56,2.56,2.56,2.56,67100,2.56 +NASDAQ,SNPS,2009-01-27,18.79,19.07,18.72,18.92,887500,18.92 +NASDAQ,SNPS,2009-01-09,19.65,19.66,19.20,19.32,1402700,19.32 +NASDAQ,SNPS,2008-12-05,16.53,17.18,16.07,17.00,3398400,17.00 +NASDAQ,SNPS,2008-07-09,24.09,24.20,23.87,24.00,2629800,24.00 +NASDAQ,SNPS,2007-11-13,24.14,24.44,23.89,24.34,1938400,24.34 +NASDAQ,SNPS,2007-10-31,27.46,28.40,27.43,28.26,853000,28.26 +NASDAQ,SNPS,2006-08-29,18.70,19.03,18.66,19.03,1080700,19.03 +NASDAQ,SNPS,2006-01-24,20.83,21.02,20.55,21.02,865800,21.02 +NASDAQ,SNPS,2005-08-09,17.39,17.48,17.17,17.25,589200,17.25 +NASDAQ,SNPS,2005-07-07,16.50,16.93,16.47,16.85,464000,16.85 +NASDAQ,SNPS,2004-08-27,15.69,15.89,15.51,15.83,2464400,15.83 +NASDAQ,SNPS,2004-05-03,26.95,27.11,26.55,26.79,2396000,26.79 +NASDAQ,SNPS,2003-04-23,48.27,48.87,47.81,48.60,1981000,24.30 +NASDAQ,SNPS,2003-03-25,43.69,44.73,43.39,44.27,1088800,22.14 +NASDAQ,SNPS,2001-06-13,58.17,59.09,58.17,58.29,1927000,29.15 +NASDAQ,SNPS,2001-03-06,56.00,59.31,55.94,59.06,6119200,29.53 +NASDAQ,SNPS,2000-05-01,42.88,44.38,42.31,42.38,2719200,21.19 +NASDAQ,SNPS,1999-06-03,43.94,44.75,43.50,43.63,1298800,21.81 +NASDAQ,SNPS,1999-05-13,49.88,50.00,48.25,48.44,1337400,24.22 +NASDAQ,SNPS,1999-04-13,45.13,45.38,40.06,42.25,2623400,21.12 +NASDAQ,SNPS,1998-12-29,52.25,52.63,51.62,52.12,362800,26.06 +NASDAQ,SNPS,1998-02-02,31.38,33.44,31.12,33.00,1812000,16.50 +NASDAQ,SNPS,1996-09-27,45.75,46.75,45.50,46.00,327800,23.00 +NASDAQ,SNPS,1996-02-16,33.75,34.25,33.25,33.88,189200,16.94 +NASDAQ,SNPS,1996-01-25,33.50,33.75,31.50,32.00,608600,16.00 +NASDAQ,SNPS,1995-12-19,33.06,34.00,32.50,33.00,754400,16.50 +NASDAQ,SNPS,1995-10-09,28.75,28.75,25.75,25.75,694800,12.88 +NASDAQ,SNPS,1995-09-13,32.50,33.75,31.75,32.25,1284600,16.12 +NASDAQ,SNPS,1995-08-16,62.50,63.00,61.25,61.88,551600,15.47 +NASDAQ,SNPS,1995-03-27,51.25,52.75,50.25,52.50,860800,13.12 +NASDAQ,SNPS,1994-11-22,42.00,42.75,41.50,42.25,588800,10.56 +NASDAQ,SNPS,1994-11-21,44.88,45.00,42.25,42.38,617600,10.59 +NASDAQ,SNPS,1994-10-10,44.00,44.38,43.25,44.31,601600,11.08 +NASDAQ,SNPS,1994-07-29,37.25,38.75,37.25,38.50,784000,9.62 +NASDAQ,SNPS,1994-05-31,38.75,38.75,37.75,37.88,952800,9.47 +NASDAQ,SNPS,1994-03-28,45.00,45.75,44.00,45.25,753200,11.31 +NASDAQ,SNPS,1994-01-31,45.00,45.25,44.75,45.12,518000,11.28 +NASDAQ,SNPS,1992-10-13,29.00,29.25,28.75,29.00,1376400,7.25 +NASDAQ,SNPS,1992-10-09,27.75,28.75,27.25,28.25,1269200,7.06 +NASDAQ,SNWL,2008-12-12,3.68,3.84,3.59,3.84,387200,3.84 +NASDAQ,SNWL,2008-11-10,4.07,4.18,3.95,4.04,224600,4.04 +NASDAQ,SNWL,2008-08-05,5.80,6.04,5.78,6.02,435700,6.02 +NASDAQ,SNWL,2008-01-17,8.95,9.19,8.62,8.70,808300,8.70 +NASDAQ,SNWL,2007-03-08,8.70,8.74,8.45,8.51,1048500,8.51 +NASDAQ,SNWL,2005-07-20,5.97,6.17,5.87,6.10,498600,6.10 +NASDAQ,SNWL,2005-02-22,6.17,6.17,6.00,6.00,497500,6.00 +NASDAQ,SNWL,2004-10-20,5.30,5.42,5.25,5.35,1095900,5.35 +NASDAQ,SNWL,2003-03-07,3.35,3.48,3.32,3.45,285500,3.45 +NASDAQ,SNWL,2003-01-10,4.41,4.53,4.20,4.51,412000,4.51 +NASDAQ,SNWL,2002-10-24,2.70,2.91,2.69,2.75,245300,2.75 +NASDAQ,SNWL,2002-09-16,4.43,4.73,4.43,4.69,211500,4.69 +NASDAQ,SNWL,2000-03-16,116.37,117.94,101.75,103.50,522600,51.75 +NASDAQ,SNWL,1999-12-01,34.19,36.00,33.13,34.25,599000,17.12 +NASDAQ,SABA,2009-10-26,4.20,4.25,4.19,4.21,88200,4.21 +NASDAQ,SABA,2009-05-04,2.36,2.40,2.28,2.39,76200,2.39 +NASDAQ,SABA,2009-03-18,1.61,1.63,1.57,1.60,49500,1.60 +NASDAQ,SABA,2008-12-22,1.47,1.47,1.32,1.35,57100,1.35 +NASDAQ,SABA,2008-11-17,1.40,1.42,1.28,1.34,31100,1.34 +NASDAQ,SABA,2006-06-06,6.65,6.85,6.54,6.84,246100,6.84 +NASDAQ,SABA,2005-11-30,3.49,3.72,3.49,3.60,30500,3.60 +NASDAQ,SABA,2005-10-10,3.51,3.58,3.45,3.45,20500,3.45 +NASDAQ,SABA,2005-09-23,3.75,4.00,3.75,3.86,162300,3.86 +NASDAQ,SABA,2005-03-09,5.41,5.55,5.20,5.33,38900,5.33 +NASDAQ,SABA,2004-11-09,3.66,3.66,3.65,3.66,4500,3.66 +NASDAQ,SABA,2002-08-29,2.50,2.65,2.50,2.55,20600,10.20 +NASDAQ,SABA,2002-03-12,4.81,4.90,4.50,4.73,132200,18.92 +NASDAQ,SABA,2001-06-27,12.30,12.79,12.04,12.67,1028800,50.68 +NASDAQ,SABA,2001-01-22,14.44,16.62,14.00,16.12,558900,64.50 +NASDAQ,SABA,2000-08-15,28.66,34.12,28.66,33.88,140200,135.50 +NASDAQ,SERV,2009-11-19,2.10,2.10,2.10,2.10,000,2.09 +NASDAQ,SERV,2009-08-05,1.75,1.75,1.75,1.75,200,1.73 +NASDAQ,SERV,2008-08-21,4.10,4.10,3.70,3.85,1300,3.63 +NASDAQ,SERV,2008-01-24,5.79,6.15,5.75,5.75,800,5.09 +NASDAQ,SERV,2007-09-13,5.80,5.80,5.80,5.80,000,5.11 +NASDAQ,SERV,2007-05-17,4.35,4.35,4.35,4.35,1000,3.77 +NASDAQ,SERV,2007-01-18,4.20,4.20,4.20,4.20,200,3.62 +NASDAQ,SERV,2006-11-10,4.00,4.00,3.99,3.99,700,3.40 +NASDAQ,SERV,2006-10-05,4.03,4.03,4.03,4.03,000,3.44 +NASDAQ,SERV,2006-07-25,4.05,4.08,4.05,4.06,500,3.43 +NASDAQ,SERV,2006-01-27,4.00,4.10,4.00,4.10,600,3.41 +NASDAQ,SERV,2006-01-12,4.60,4.60,4.44,4.50,7400,3.74 +NASDAQ,SERV,2005-07-01,5.00,5.00,5.00,5.00,000,3.73 +NASDAQ,SERV,2005-05-26,4.76,4.76,4.76,4.76,000,3.53 +NASDAQ,SERV,2004-12-06,3.90,3.90,3.90,3.90,000,2.87 +NASDAQ,SERV,2004-10-15,3.70,3.70,3.70,3.70,000,2.69 +NASDAQ,SERV,2004-10-11,3.70,3.70,3.70,3.70,000,2.69 +NASDAQ,SERV,2004-07-27,4.11,4.11,4.11,4.11,000,2.96 +NASDAQ,SERV,2004-03-08,3.90,3.90,3.90,3.90,000,2.66 +NASDAQ,SERV,2004-03-03,3.90,3.90,3.90,3.90,000,2.66 +NASDAQ,SERV,2004-01-27,4.00,4.00,4.00,4.00,000,2.72 +NASDAQ,SERV,2003-09-30,3.97,3.97,3.97,3.97,000,2.68 +NASDAQ,SERV,2003-08-15,3.57,3.57,3.57,3.57,000,2.39 +NASDAQ,SERV,2003-06-06,3.92,3.92,3.92,3.92,000,2.59 +NASDAQ,SERV,2003-05-29,3.92,3.92,3.92,3.92,000,2.59 +NASDAQ,SERV,2003-04-08,4.02,4.02,4.02,4.02,000,2.66 +NASDAQ,SERV,2002-11-12,4.58,4.58,4.58,4.58,000,2.97 +NASDAQ,SERV,2002-09-12,4.50,4.50,4.50,4.50,000,2.92 +NASDAQ,SERV,2002-02-27,4.18,4.18,4.18,4.18,1200,2.64 +NASDAQ,SERV,2001-12-26,3.70,3.70,3.70,3.70,000,2.34 +NASDAQ,SERV,2001-11-07,3.90,3.90,3.90,3.90,000,2.44 +NASDAQ,SERV,2001-08-03,4.00,4.00,4.00,4.00,000,2.48 +NASDAQ,SERV,2001-06-28,3.90,3.90,3.90,3.90,000,2.42 +NASDAQ,SERV,2001-02-08,4.00,4.00,4.00,4.00,000,2.43 +NASDAQ,SERV,2001-02-01,4.13,4.13,4.13,4.13,000,2.51 +NASDAQ,SERV,2000-12-13,4.06,4.06,4.06,4.06,000,2.46 +NASDAQ,SERV,2000-07-12,3.75,3.75,3.75,3.75,000,2.23 +NASDAQ,SERV,2000-04-07,3.75,3.75,3.75,3.75,000,2.21 +NASDAQ,SERV,2000-03-30,4.00,4.00,4.00,4.00,15300,2.35 +NASDAQ,SERV,2000-02-24,3.53,4.38,3.50,3.63,62300,2.11 +NASDAQ,SERV,1999-12-21,4.50,4.50,4.50,4.50,000,2.62 +NASDAQ,SERV,1999-10-01,4.63,4.69,4.63,4.63,5500,2.67 +NASDAQ,SERV,1999-09-07,5.06,5.94,5.06,5.94,3200,3.42 +NASDAQ,SERV,1999-08-19,4.31,4.31,4.31,4.31,000,2.46 +NASDAQ,SERV,1999-01-05,5.00,5.00,5.00,5.00,000,2.81 +NASDAQ,SERV,1998-12-21,6.00,6.00,6.00,6.00,000,3.38 +NASDAQ,SERV,1998-12-16,6.00,6.00,6.00,6.00,000,3.38 +NASDAQ,SERV,1998-08-11,7.69,7.69,7.69,7.69,000,4.27 +NASDAQ,SERV,1997-10-24,6.25,6.25,6.25,6.25,000,3.41 +NASDAQ,SERV,1997-07-25,6.63,6.63,6.63,6.63,300,3.59 +NASDAQ,SERV,1997-03-07,5.25,5.25,5.25,5.25,000,2.83 +NASDAQ,SERV,1997-02-26,5.00,5.50,5.00,5.38,17500,2.89 +NASDAQ,SERV,1996-10-28,4.25,4.25,4.25,4.25,700,2.27 +NASDAQ,SERV,1996-10-10,4.25,4.25,4.25,4.25,000,2.27 +NASDAQ,SERV,1996-09-05,3.63,3.63,3.63,3.63,000,1.94 +NASDAQ,SERV,1996-08-08,3.88,3.88,3.88,3.88,000,2.07 +NASDAQ,SERV,1996-04-12,4.50,4.50,4.50,4.50,000,2.39 +NASDAQ,SERV,1996-01-04,5.00,5.00,5.00,5.00,000,2.64 +NASDAQ,SERV,1995-12-15,4.50,4.50,4.50,4.50,000,2.38 +NASDAQ,SERV,1995-06-30,5.00,5.00,5.00,5.00,000,2.61 +NASDAQ,SERV,1995-06-07,4.50,4.50,4.50,4.50,900,2.35 +NASDAQ,SERV,1995-02-17,4.75,4.75,4.75,4.75,900,2.45 +NASDAQ,SERV,1994-10-31,5.00,5.00,5.00,5.00,000,2.56 +NASDAQ,SERV,1994-09-20,5.25,5.25,5.25,5.25,000,2.68 +NASDAQ,SERV,1994-08-25,5.38,5.38,5.38,5.38,000,2.74 +NASDAQ,SERV,1994-06-28,5.75,5.75,5.75,5.75,200,2.93 +NASDAQ,SERV,1994-03-29,6.25,6.25,6.25,6.25,000,3.16 +NASDAQ,SERV,1993-11-29,6.75,7.00,6.75,7.00,13900,3.51 +NASDAQ,SERV,1993-08-12,5.50,5.75,5.50,5.75,5600,2.87 +NASDAQ,SERV,1993-03-01,4.25,4.25,4.25,4.25,700,2.11 +NASDAQ,SERV,1992-10-16,4.00,4.25,4.00,4.25,5500,2.10 +NASDAQ,SERV,1992-10-01,4.25,4.25,4.25,4.25,000,2.10 +NASDAQ,SERV,1992-08-03,4.13,4.13,4.13,4.13,000,2.03 +NASDAQ,SERV,1992-01-17,4.25,4.25,4.25,4.25,5500,2.04 +NASDAQ,SERV,1992-01-16,4.00,4.00,4.00,4.00,000,1.92 +NASDAQ,SERV,1991-08-21,3.25,3.25,3.25,3.25,000,1.52 +NASDAQ,SUPR,2009-09-24,2.45,2.45,2.40,2.41,8400,2.41 +NASDAQ,SUPR,2009-05-07,4.00,4.20,3.95,4.08,15300,4.08 +NASDAQ,SUPR,2008-12-08,4.98,4.98,4.18,4.50,37100,4.50 +NASDAQ,SUPR,2008-09-29,8.30,8.34,7.94,8.00,24900,8.00 +NASDAQ,SUPR,2008-07-21,7.15,7.15,6.90,6.98,29400,6.98 +NASDAQ,SUPR,2008-01-03,5.43,5.50,5.26,5.38,94400,21.52 +NASDAQ,SUPR,2007-05-23,10.12,10.23,9.94,10.02,32900,40.08 +NASDAQ,SUPR,2006-07-31,10.90,11.09,10.90,10.99,8400,43.96 +NASDAQ,SUPR,2006-05-01,11.38,11.57,11.16,11.19,15600,44.76 +NASDAQ,SUPR,2006-03-28,11.75,11.90,11.61,11.62,8500,46.48 +NASDAQ,SUPR,2005-06-02,10.50,10.61,10.50,10.60,12400,42.40 +NASDAQ,SUPR,2004-08-13,6.36,6.54,6.36,6.54,1800,26.16 +NASDAQ,SUPR,2003-08-12,6.57,6.66,6.57,6.66,8800,26.64 +NASDAQ,SUPR,2003-08-04,6.90,6.90,6.78,6.78,5300,27.12 +NASDAQ,SUPR,2003-05-08,5.44,5.61,5.44,5.44,5200,21.76 +NASDAQ,SUPR,2003-02-20,6.11,6.23,6.00,6.19,1600,24.76 +NASDAQ,SUPR,2003-02-04,7.48,7.57,7.10,7.36,9000,29.44 +NASDAQ,SUPR,2002-12-17,7.50,7.65,7.50,7.61,2600,30.44 +NASDAQ,SUPR,2002-09-17,7.85,7.94,7.85,7.85,4600,31.32 +NASDAQ,SUPR,2002-06-03,8.50,8.60,8.26,8.40,6200,33.51 +NASDAQ,SUPR,2001-11-12,6.50,6.70,6.50,6.70,2800,26.73 +NASDAQ,SUPR,2001-03-05,5.88,5.88,5.88,5.88,200,23.46 +NASDAQ,SUPR,2000-10-09,6.94,6.94,6.94,6.94,000,27.69 +NASDAQ,SUPR,2000-02-28,6.69,6.69,6.50,6.50,100,25.93 +NASDAQ,SUPR,1999-10-12,10.38,10.38,10.38,10.38,200,41.41 +NASDAQ,SUPR,1999-05-21,9.75,10.00,9.75,10.00,1000,39.89 +NASDAQ,SASR,2009-11-16,10.37,10.37,9.50,9.68,119400,9.67 +NASDAQ,SASR,2009-10-22,12.48,12.88,12.48,12.83,17700,12.82 +NASDAQ,SASR,2008-09-12,19.24,19.95,19.21,19.71,56500,18.92 +NASDAQ,SASR,2008-06-05,24.91,25.18,24.62,25.07,41800,23.76 +NASDAQ,SASR,2007-11-09,28.39,29.42,28.06,29.00,66400,26.76 +NASDAQ,SASR,2006-04-07,36.75,37.02,35.60,35.96,36300,31.89 +NASDAQ,SASR,2006-01-03,34.90,35.09,33.59,34.92,26800,30.78 +NASDAQ,SASR,2004-06-30,34.97,35.00,34.75,34.75,13900,29.54 +NASDAQ,SASR,2004-06-23,34.49,34.80,34.33,34.33,49000,29.19 +NASDAQ,SASR,2004-05-13,34.93,35.69,34.93,35.25,39300,29.81 +NASDAQ,SASR,2003-12-12,40.25,40.25,39.30,40.25,27500,33.86 +NASDAQ,SASR,2003-12-11,39.35,40.89,38.80,39.95,76800,33.61 +NASDAQ,SASR,2003-07-29,32.20,32.25,31.95,32.25,16300,26.86 +NASDAQ,SASR,2003-02-03,33.32,33.73,32.71,33.54,31700,27.62 +NASDAQ,SASR,2002-09-13,33.07,33.30,33.00,33.30,10600,27.27 +NASDAQ,SASR,2002-08-06,31.55,33.50,31.02,33.50,23900,27.29 +NASDAQ,SASR,2002-07-17,30.50,31.59,29.90,31.59,14500,25.73 +NASDAQ,SASR,2001-07-31,34.00,35.50,33.77,34.22,30000,18.17 +NASDAQ,SASR,2001-05-29,30.64,31.05,30.50,30.93,19000,16.30 +NASDAQ,SASR,2000-02-09,21.25,21.69,20.50,21.62,33400,10.90 +NASDAQ,SASR,1999-01-26,27.50,28.00,27.50,28.00,11200,13.72 +NASDAQ,SASR,1998-12-08,32.00,32.00,32.00,32.00,1800,15.69 +NASDAQ,SASR,1998-03-12,34.00,34.50,34.00,34.00,5100,16.40 +NASDAQ,SASR,1996-08-26,35.00,36.75,35.00,36.75,2400,8.52 +NASDAQ,SMSI,2009-09-16,12.50,12.50,12.30,12.39,231700,12.39 +NASDAQ,SMSI,2008-03-03,5.13,5.14,4.44,4.64,1446700,4.64 +NASDAQ,SMSI,2007-12-14,8.25,8.51,7.90,8.00,867400,8.00 +NASDAQ,SMSI,2007-11-20,8.65,8.67,8.26,8.67,1102800,8.67 +NASDAQ,SMSI,2006-10-06,15.22,15.25,14.93,15.04,344700,15.04 +NASDAQ,SMSI,2006-08-08,10.33,11.04,10.20,10.73,961200,10.73 +NASDAQ,SMSI,2006-01-25,7.45,7.68,7.30,7.37,109700,7.37 +NASDAQ,SMSI,2005-03-22,5.87,5.93,5.69,5.73,198900,5.73 +NASDAQ,SMSI,2004-09-28,3.68,3.90,3.55,3.81,182900,3.81 +NASDAQ,SMSI,2004-05-12,2.13,2.14,2.05,2.06,32300,2.06 +NASDAQ,SMSI,2004-01-20,2.77,2.83,2.59,2.75,145000,2.75 +NASDAQ,SMSI,2003-09-25,4.09,4.23,3.75,3.90,270300,3.90 +NASDAQ,SMSI,2003-03-06,0.54,0.55,0.54,0.54,7800,0.54 +NASDAQ,SMSI,2002-11-22,0.80,0.85,0.79,0.81,18900,0.81 +NASDAQ,SMSI,2002-11-15,0.47,0.60,0.47,0.59,7500,0.59 +NASDAQ,SMSI,2002-11-06,0.51,0.57,0.50,0.55,13800,0.55 +NASDAQ,SMSI,2002-07-31,0.45,0.48,0.45,0.45,5300,0.45 +NASDAQ,SMSI,2002-02-28,1.10,1.13,1.05,1.05,10800,1.05 +NASDAQ,SMSI,2001-08-29,0.97,0.98,0.90,0.94,5500,0.94 +NASDAQ,SMSI,2001-02-14,2.06,2.31,2.03,2.25,28200,2.25 +NASDAQ,SMSI,2000-09-19,3.75,4.06,3.66,4.06,75900,4.06 +NASDAQ,SMSI,1999-12-09,1.81,6.25,1.56,5.81,9399500,5.81 +NASDAQ,SMSI,1999-09-23,1.75,1.75,1.63,1.63,5900,1.63 +NASDAQ,SMSI,1999-01-19,2.44,2.56,2.31,2.50,40400,2.50 +NASDAQ,SMSI,1998-12-28,2.12,2.31,1.91,2.06,119000,2.06 +NASDAQ,SMSI,1998-09-17,1.66,1.81,1.50,1.69,10000,1.69 +NASDAQ,SMSI,1998-07-09,2.00,2.38,2.00,2.38,19800,2.38 +NASDAQ,SMSI,1997-12-15,2.25,2.38,2.12,2.12,26600,2.12 +NASDAQ,SMSI,1997-05-28,3.62,3.62,3.31,3.62,36400,3.62 +NASDAQ,SMSI,1996-08-20,6.75,6.75,5.50,6.25,21200,6.25 +NASDAQ,SMSI,1995-10-19,13.50,14.25,13.25,13.25,477500,13.25 +NASDAQ,SFST,2009-12-22,6.13,6.13,6.13,6.13,000,6.13 +NASDAQ,SFST,2009-12-08,6.55,6.74,6.50,6.50,3600,6.50 +NASDAQ,SFST,2009-06-09,6.70,6.70,6.70,6.70,000,6.70 +NASDAQ,SFST,2009-03-09,4.75,5.10,4.75,5.10,1700,5.10 +NASDAQ,SFST,2009-02-19,5.10,5.58,5.10,5.58,5500,5.58 +NASDAQ,SFST,2008-08-26,10.92,11.11,10.75,10.95,15200,10.95 +NASDAQ,SFST,2008-02-29,14.86,14.86,14.56,14.76,600,14.76 +NASDAQ,SFST,2008-01-04,13.25,13.32,13.20,13.20,2800,13.20 +NASDAQ,SFST,2007-11-07,18.00,18.22,18.00,18.22,300,18.22 +NASDAQ,SFST,2006-09-13,18.12,18.50,18.12,18.50,5200,18.50 +NASDAQ,SFST,2006-04-03,24.87,24.87,24.87,24.87,200,22.61 +NASDAQ,SFST,2005-06-16,19.50,19.50,19.50,19.50,000,17.73 +NASDAQ,SFST,2005-05-12,20.40,20.40,20.40,20.40,000,18.55 +NASDAQ,SFST,2004-12-16,19.95,19.95,19.50,19.53,2200,17.75 +NASDAQ,SFST,2004-10-01,18.25,18.40,18.18,18.18,12200,16.53 +NASDAQ,SFST,2003-06-09,16.80,16.80,16.60,16.60,1600,10.06 +NASDAQ,SFST,2003-06-06,16.38,16.75,16.35,16.50,12500,10.00 +NASDAQ,SFST,2003-02-11,13.25,13.25,13.00,13.00,2000,7.88 +NASDAQ,SFST,2002-07-10,12.00,12.00,12.00,12.00,300,7.27 +NASDAQ,SFST,2002-06-03,12.00,12.00,12.00,12.00,000,7.27 +NASDAQ,SFST,2001-01-17,9.38,9.38,9.38,9.38,000,5.68 +NASDAQ,SFST,2000-12-06,8.56,8.56,8.56,8.56,000,5.19 +NASDAQ,SFST,2000-07-26,9.00,9.50,9.00,9.00,5500,5.45 +NASDAQ,SIAL,2009-07-17,49.58,49.69,48.70,49.49,803100,49.22 +NASDAQ,SIAL,2009-05-11,44.19,44.67,43.42,44.45,1028800,44.07 +NASDAQ,SIAL,2009-04-20,40.64,40.95,39.30,39.41,1214300,39.07 +NASDAQ,SIAL,2009-04-16,41.21,41.49,40.33,41.25,844500,40.90 +NASDAQ,SIAL,2008-08-13,61.45,62.59,60.95,62.48,1040400,61.36 +NASDAQ,SIAL,2008-06-05,58.26,59.71,57.96,59.62,751200,58.55 +NASDAQ,SIAL,2007-12-12,54.07,54.73,53.61,54.31,1203300,53.09 +NASDAQ,SIAL,2007-09-20,47.36,47.47,46.87,47.14,509200,45.98 +NASDAQ,SIAL,2007-08-27,46.20,46.60,46.05,46.12,399100,44.87 +NASDAQ,SIAL,2007-08-15,45.62,46.29,44.95,45.02,1159900,43.80 +NASDAQ,SIAL,2007-08-07,47.19,48.52,46.84,48.21,1640400,46.90 +NASDAQ,SIAL,2007-05-16,42.69,42.81,42.11,42.80,611200,41.53 +NASDAQ,SIAL,2007-03-06,40.17,40.65,40.11,40.45,839800,39.25 +NASDAQ,SIAL,2006-11-08,75.89,76.76,75.89,76.48,911800,36.90 +NASDAQ,SIAL,2006-07-11,71.69,71.99,71.17,71.79,734200,34.54 +NASDAQ,SIAL,2006-01-24,64.13,64.76,64.01,64.61,640600,30.89 +NASDAQ,SIAL,2005-03-07,64.01,64.80,63.88,64.50,830600,30.56 +NASDAQ,SIAL,2005-02-18,61.63,62.17,61.49,61.70,876200,29.14 +NASDAQ,SIAL,2004-12-23,61.58,61.62,60.58,60.72,422600,28.68 +NASDAQ,SIAL,2003-05-30,52.05,52.69,51.70,52.31,923800,24.27 +NASDAQ,SIAL,2002-08-16,50.13,50.99,49.53,50.48,950000,23.25 +NASDAQ,SIAL,2002-02-27,45.66,46.10,44.89,45.31,732200,20.84 +NASDAQ,SIAL,2002-02-04,42.39,42.75,42.15,42.22,383000,19.38 +NASDAQ,SIAL,2001-11-13,39.19,40.21,38.94,40.06,800000,18.35 +NASDAQ,SIAL,2001-03-08,45.25,45.75,45.19,45.75,1525000,20.88 +NASDAQ,SIAL,2001-01-05,40.19,40.25,38.69,39.88,1032000,18.17 +NASDAQ,SIAL,2000-12-20,37.13,37.91,36.64,36.75,1004600,16.74 +NASDAQ,SIAL,2000-11-21,36.44,37.00,35.75,35.94,843000,16.34 +NASDAQ,SIAL,2000-07-11,29.12,30.75,29.00,30.44,656400,13.80 +NASDAQ,SIAL,2000-01-13,32.38,33.06,32.38,32.94,1404800,14.85 +NASDAQ,SIAL,1999-03-18,28.81,30.12,28.81,30.12,1514600,13.48 +NASDAQ,SIAL,1998-07-30,28.94,29.37,28.75,29.06,1312800,12.91 +NASDAQ,SIAL,1998-04-16,38.38,40.25,38.38,39.81,991800,17.65 +NASDAQ,SIAL,1998-03-31,37.50,38.19,37.13,37.25,824400,16.52 +NASDAQ,SIAL,1997-10-29,36.06,36.38,33.63,34.25,1162000,15.13 +NASDAQ,SIAL,1997-07-25,34.25,34.50,34.00,34.25,816200,15.10 +NASDAQ,SIAL,1996-02-08,55.00,55.50,55.00,55.00,438000,11.98 +NASDAQ,SIAL,1995-11-22,46.75,47.25,46.25,46.75,725600,10.16 +NASDAQ,SIAL,1995-08-02,49.00,50.00,49.00,50.00,760400,10.85 +NASDAQ,SIAL,1995-05-18,46.75,47.00,44.75,45.25,1646000,9.80 +NASDAQ,SIAL,1995-03-15,38.00,39.50,37.50,39.00,1191600,8.44 +NASDAQ,SIAL,1994-11-15,35.50,35.50,34.75,34.75,825600,7.48 +NASDAQ,SIAL,1994-09-09,34.50,34.75,34.00,34.25,1148800,7.38 +NASDAQ,SIAL,1994-08-10,31.50,31.75,31.00,31.50,354800,6.77 +NASDAQ,SIAL,1994-04-28,48.00,48.25,47.00,47.00,865600,10.08 +NASDAQ,SIAL,1994-01-19,48.75,48.75,48.00,48.75,439200,10.44 +NASDAQ,SIAL,1993-10-20,48.00,48.75,47.25,47.25,359600,10.10 +NASDAQ,SIAL,1992-06-25,49.75,49.75,48.75,48.75,417200,10.35 +NASDAQ,SIAL,1992-04-02,44.75,45.00,44.00,44.75,184800,9.49 +NASDAQ,SIAL,1992-02-25,46.75,47.25,46.25,46.25,548800,9.80 +NASDAQ,SIAL,1992-01-23,48.00,49.75,47.50,49.75,987600,10.53 +NASDAQ,SIAL,1991-09-23,41.00,41.50,40.50,41.00,145200,8.67 +NASDAQ,SIAL,1991-07-22,42.25,42.25,41.75,41.75,144000,8.81 +NASDAQ,SIAL,1991-06-13,40.25,40.75,39.00,39.00,257200,8.23 +NASDAQ,SIAL,1991-01-14,28.50,28.50,27.75,28.00,383200,5.90 +NASDAQ,SPTN,2009-11-24,14.03,14.16,13.77,14.14,74500,14.09 +NASDAQ,SPTN,2009-07-31,13.11,13.25,12.84,12.89,276400,12.80 +NASDAQ,SPTN,2009-04-22,15.02,15.65,14.66,15.26,398300,15.09 +NASDAQ,SPTN,2008-12-30,23.00,23.41,22.88,23.10,261400,22.76 +NASDAQ,SPTN,2008-08-01,23.62,24.35,22.75,23.81,122500,23.36 +NASDAQ,SPTN,2008-07-22,22.34,23.37,22.34,23.21,244300,22.77 +NASDAQ,SPTN,2008-02-11,21.72,21.81,20.90,21.66,354300,21.16 +NASDAQ,SPTN,2006-11-08,20.50,20.80,20.27,20.62,124200,19.93 +NASDAQ,SPTN,2006-09-27,16.85,16.89,16.54,16.88,80900,16.32 +NASDAQ,SPTN,2006-06-30,14.22,14.75,14.04,14.63,266300,14.10 +NASDAQ,SPTN,2006-02-22,11.97,12.15,11.85,12.15,75400,11.62 +NASDAQ,SPTN,2006-02-01,11.80,12.22,11.77,12.08,137000,11.55 +NASDAQ,SPTN,2005-12-05,10.33,10.70,10.33,10.63,64500,10.17 +NASDAQ,SPTN,2005-08-29,10.16,10.41,10.04,10.40,153500,9.95 +NASDAQ,SPTN,2005-01-28,7.40,7.87,7.22,7.66,234900,7.33 +NASDAQ,SPTN,2005-01-04,6.26,6.69,6.01,6.56,87400,6.27 +NASDAQ,SPTN,2004-12-02,5.22,5.23,5.14,5.20,14700,4.97 +NASDAQ,SPTN,2003-09-17,2.85,3.00,2.85,2.85,12000,2.73 +NASDAQ,SPTN,2002-10-24,2.35,2.55,2.35,2.55,74700,2.44 +NASDAQ,SPTN,2002-08-27,3.20,3.20,3.05,3.05,31800,2.92 +NASDAQ,SPTN,2002-07-26,3.64,3.64,3.35,3.44,43700,3.29 +NASDAQ,SPTN,2001-10-16,13.42,13.50,13.16,13.30,114800,12.72 +NASDAQ,SPTN,2001-05-03,10.03,10.34,10.03,10.06,18100,9.62 +NASDAQ,SPTN,2000-12-07,5.75,5.88,5.75,5.88,46100,5.62 +NASDAQ,SLTM,2010-01-08,2.04,2.10,2.03,2.10,114100,2.10 +NASDAQ,SLTM,2009-12-30,1.86,2.04,1.85,2.04,62300,2.04 +NASDAQ,SLTM,2009-12-17,1.93,2.08,1.89,1.97,101000,1.97 +NASDAQ,SLTM,2009-11-23,2.33,2.36,2.20,2.21,99500,2.21 +NASDAQ,SLTM,2007-11-21,6.20,6.45,6.05,6.16,92400,6.16 +NASDAQ,SLTM,2007-09-18,7.17,7.17,7.00,7.05,17600,7.05 +NASDAQ,SLTM,2007-09-14,7.23,7.35,7.14,7.26,37600,7.26 +NASDAQ,SLTM,2007-06-19,8.05,8.12,7.91,8.00,97300,8.00 +NASDAQ,SAFM,2010-01-21,47.90,48.23,46.81,46.90,253400,46.75 +NASDAQ,SAFM,2009-08-07,40.07,40.94,39.87,40.57,223100,40.28 +NASDAQ,SAFM,2009-05-28,47.19,47.19,42.19,44.00,1832100,43.53 +NASDAQ,SAFM,2009-04-06,39.00,39.44,38.54,38.96,171100,38.41 +NASDAQ,SAFM,2008-10-24,29.72,32.34,28.75,28.75,505800,28.23 +NASDAQ,SAFM,2008-04-08,38.50,38.60,38.19,38.60,228900,37.51 +NASDAQ,SAFM,2007-10-12,41.99,42.34,41.17,41.36,496600,40.03 +NASDAQ,SAFM,2006-12-13,31.40,31.92,30.69,30.91,280900,29.52 +NASDAQ,SAFM,2006-11-17,26.62,26.86,26.56,26.79,163900,25.59 +NASDAQ,SAFM,2006-01-20,26.87,26.87,26.34,26.65,498300,25.02 +NASDAQ,SAFM,2004-08-17,45.99,46.40,41.06,43.14,995200,39.42 +NASDAQ,SAFM,2004-06-22,52.02,52.45,51.43,51.96,278400,47.39 +NASDAQ,SAFM,2004-03-26,35.99,36.02,35.20,35.63,235300,32.43 +NASDAQ,SAFM,2004-03-25,35.74,36.00,35.57,35.78,174800,32.57 +NASDAQ,SAFM,2004-03-04,34.71,35.49,34.71,34.97,506600,31.83 +NASDAQ,SAFM,2003-12-04,34.20,34.25,33.71,34.18,41800,20.70 +NASDAQ,SAFM,2003-11-04,35.00,35.22,34.84,34.89,59100,21.13 +NASDAQ,SAFM,2003-08-21,28.45,29.42,28.15,29.16,117200,17.34 +NASDAQ,SAFM,2003-03-31,19.57,19.57,18.91,19.17,16800,11.30 +NASDAQ,SAFM,2002-07-30,19.99,21.65,19.73,20.25,60200,11.74 +NASDAQ,SAFM,2002-05-07,26.58,26.98,26.50,26.63,26700,15.45 +NASDAQ,SAFM,2002-04-24,26.40,26.76,26.40,26.76,14200,15.46 +NASDAQ,SAFM,2002-01-04,20.05,20.84,19.85,20.15,128400,11.59 +NASDAQ,SAFM,2001-11-20,15.90,16.15,15.03,15.10,59200,8.69 +NASDAQ,SAFM,2001-08-28,14.00,14.09,12.98,13.54,56700,7.76 +NASDAQ,SAFM,2001-04-09,10.10,10.25,10.10,10.16,6400,5.77 +NASDAQ,SAFM,2000-11-28,6.94,7.00,6.75,7.00,14700,3.96 +NASDAQ,SAFM,2000-06-02,6.94,7.00,6.81,6.94,17400,3.86 +NASDAQ,SAFM,1999-12-31,8.75,8.75,8.25,8.56,38000,4.70 +NASDAQ,SAFM,1999-12-28,9.00,11.25,9.00,9.63,107800,5.29 +NASDAQ,SAFM,1999-11-08,9.47,10.00,9.44,9.88,18800,5.43 +NASDAQ,SAFM,1999-09-27,10.38,10.38,10.00,10.25,2800,5.60 +NASDAQ,SAFM,1999-07-08,13.88,14.00,13.88,14.00,3000,7.59 +NASDAQ,SAFM,1999-03-10,13.75,14.25,13.75,14.25,9600,7.69 +NASDAQ,SAFM,1998-09-16,12.75,13.25,12.75,13.06,106200,7.00 +NASDAQ,SAFM,1997-11-06,13.50,13.50,13.00,13.00,17800,6.89 +NASDAQ,SAFM,1997-10-17,14.50,15.00,14.50,15.00,2100,7.95 +NASDAQ,SAFM,1996-10-18,11.75,11.88,11.25,11.75,28800,6.14 +NASDAQ,SAFM,1996-08-08,11.50,11.50,11.50,11.50,2400,5.99 +NASDAQ,SAFM,1996-07-31,11.06,11.06,11.06,11.06,1600,5.73 +NASDAQ,SAFM,1995-10-04,11.50,12.25,11.50,12.25,3300,6.29 +NASDAQ,SAFM,1992-10-19,13.50,13.50,13.50,13.50,4300,4.40 +NASDAQ,SAFM,1992-09-11,13.75,13.88,13.75,13.88,13300,4.50 +NASDAQ,SAFM,1992-08-24,15.00,15.00,15.00,15.00,5000,4.86 +NASDAQ,SAFM,1992-02-11,13.50,13.75,13.00,13.00,68200,4.17 +NASDAQ,SAFM,1992-01-24,12.00,12.00,11.50,11.50,11700,3.67 +NASDAQ,SAFM,1991-09-25,11.75,12.00,11.75,11.75,73600,3.72 +NASDAQ,SAFM,1991-08-05,13.25,13.25,12.75,13.00,17600,4.12 +NASDAQ,SAFM,1991-05-14,15.25,15.25,14.75,14.75,36200,4.65 +NASDAQ,SAFM,1991-01-10,10.75,11.00,10.75,11.00,21800,3.42 +NASDAQ,SAFM,1990-08-22,10.50,10.75,10.25,10.25,38200,3.17 +NASDAQ,SAFM,1990-02-07,13.75,14.00,13.75,13.75,18200,4.23 +NASDAQ,STEC,2009-12-01,12.75,13.28,12.70,13.12,7458800,13.12 +NASDAQ,STEC,2009-08-05,32.60,35.22,32.60,33.59,3565200,33.59 +NASDAQ,STEC,2008-12-23,3.83,3.99,3.83,3.88,313500,3.88 +NASDAQ,STEC,2008-10-27,5.41,5.60,5.25,5.25,225700,5.25 +NASDAQ,STEC,2008-02-11,7.86,7.89,7.64,7.80,240600,7.80 +NASDAQ,STEC,2007-12-31,8.94,8.98,8.64,8.74,259900,8.74 +NASDAQ,STEC,2007-05-23,6.31,6.38,6.15,6.23,880100,6.23 +NASDAQ,STEC,2007-04-18,8.15,8.15,7.82,8.01,920600,8.01 +NASDAQ,STEC,2007-02-28,8.90,8.96,8.51,8.62,1355400,8.62 +NASDAQ,STEC,2006-11-10,8.24,8.65,8.20,8.39,887800,8.39 +NASDAQ,STEC,2006-04-24,3.93,4.05,3.85,4.05,210800,4.05 +NASDAQ,STEC,2006-02-13,4.23,4.26,4.14,4.16,26800,4.16 +NASDAQ,STEC,2006-01-11,4.11,4.24,4.11,4.23,33100,4.23 +NASDAQ,STEC,2005-11-28,3.91,3.92,3.79,3.85,79100,3.85 +NASDAQ,STEC,2005-04-18,3.32,3.50,3.32,3.40,118800,3.40 +NASDAQ,STEC,2005-02-02,4.19,4.19,4.04,4.19,131600,4.19 +NASDAQ,STEC,2005-01-18,4.06,4.31,3.99,4.28,97000,4.28 +NASDAQ,STEC,2004-03-26,4.90,4.97,4.85,4.90,133500,4.90 +NASDAQ,STEC,2003-10-16,10.30,10.47,9.99,10.10,401700,10.10 +NASDAQ,STEC,2003-07-15,4.65,4.80,4.65,4.80,144100,4.80 +NASDAQ,STEC,2001-11-16,2.50,2.63,2.40,2.50,53600,2.50 +NASDAQ,STEC,2001-09-27,1.19,1.40,1.05,1.30,282200,1.30 +NASDAQ,STEC,2001-05-21,2.69,2.77,2.65,2.75,59600,2.75 +NASDAQ,SBSA,2009-04-03,0.16,0.16,0.12,0.15,14600,0.15 +NASDAQ,SBSA,2008-12-26,0.09,0.09,0.08,0.08,466000,0.08 +NASDAQ,SBSA,2008-04-21,1.76,1.79,1.68,1.70,64700,1.70 +NASDAQ,SBSA,2007-12-11,1.82,1.85,1.79,1.83,575000,1.83 +NASDAQ,SBSA,2007-06-26,4.48,4.57,4.33,4.41,169700,4.41 +NASDAQ,SBSA,2007-06-12,4.47,4.53,4.30,4.32,98800,4.32 +NASDAQ,SBSA,2006-07-20,4.88,4.95,4.73,4.74,84700,4.74 +NASDAQ,SBSA,2005-09-06,7.76,7.76,7.64,7.74,241500,7.74 +NASDAQ,SBSA,2005-06-14,9.23,9.34,9.18,9.32,132100,9.32 +NASDAQ,SBSA,2005-01-19,10.02,10.19,9.92,10.00,122000,10.00 +NASDAQ,SBSA,2004-11-09,10.60,10.73,10.37,10.70,245900,10.70 +NASDAQ,SBSA,2004-06-03,9.39,9.44,9.29,9.37,305600,9.37 +NASDAQ,SBSA,2003-11-26,10.00,10.14,9.94,10.00,98500,10.00 +NASDAQ,SBSA,2003-08-28,7.50,7.68,7.36,7.64,286900,7.64 +NASDAQ,SBSA,2003-08-11,7.30,7.55,7.25,7.44,202700,7.44 +NASDAQ,SBSA,2003-06-09,8.46,8.53,7.97,8.08,338400,8.08 +NASDAQ,SBSA,2003-03-06,5.29,5.35,5.15,5.31,388100,5.31 +NASDAQ,SBSA,2003-02-03,7.54,7.75,7.49,7.70,170400,7.70 +NASDAQ,SBSA,2002-10-31,6.69,6.80,6.50,6.63,345100,6.63 +NASDAQ,SBSA,2002-10-23,6.11,6.15,6.00,6.09,321100,6.09 +NASDAQ,SBSA,2002-05-01,16.00,16.55,16.00,16.34,369200,16.34 +NASDAQ,SBSA,2002-04-24,14.57,15.25,14.53,15.02,215300,15.02 +NASDAQ,SBSA,2001-12-17,8.89,9.05,8.35,8.77,202000,8.77 +NASDAQ,SBSA,2001-10-15,8.10,8.85,8.10,8.85,79900,8.85 +NASDAQ,SBSA,2001-08-22,9.21,9.55,9.12,9.55,141600,9.55 +NASDAQ,SBSA,2001-06-25,6.97,6.98,6.65,6.90,125900,6.90 +NASDAQ,SBSA,2001-03-01,5.41,5.50,5.19,5.44,224000,5.44 +NASDAQ,SBSA,2001-01-24,6.88,6.94,6.56,6.56,58500,6.56 +NASDAQ,SBSA,2000-06-22,20.38,20.50,19.75,19.75,235900,19.75 +NASDAQ,SBSA,2000-05-09,18.88,20.06,18.88,19.88,942500,19.88 +NASDAQ,SBSA,2000-03-24,26.28,26.44,24.00,24.75,337100,24.75 +NASDAQ,SBSA,1999-11-30,32.31,32.75,31.63,31.75,1278600,31.75 +NASDAQ,SBSA,1999-11-16,26.50,26.56,26.12,26.38,551900,26.38 +NASDAQ,SPCHA,2009-05-15,0.65,0.65,0.65,0.65,2000,0.65 +NASDAQ,SPCHA,2009-02-13,0.21,0.31,0.21,0.31,10600,0.31 +NASDAQ,SPCHA,2008-04-10,4.94,4.94,4.94,4.94,000,4.94 +NASDAQ,SPCHA,2007-09-20,8.25,9.21,8.22,8.95,14200,8.95 +NASDAQ,SPCHA,2007-06-13,10.25,10.26,10.25,10.26,8700,10.26 +NASDAQ,SPCHA,2007-06-05,10.55,10.55,10.54,10.55,600,10.55 +NASDAQ,SPCHA,2007-02-16,10.06,10.06,10.05,10.05,800,10.05 +NASDAQ,SPCHA,2006-08-11,8.12,8.13,8.11,8.13,9700,8.13 +NASDAQ,SPCHA,2006-06-26,8.00,8.00,8.00,8.00,1300,8.00 +NASDAQ,SAPE,2009-05-18,4.94,5.11,4.85,5.10,2563700,5.10 +NASDAQ,SAPE,2009-03-25,4.49,4.81,4.44,4.60,1207300,4.60 +NASDAQ,SAPE,2008-12-22,4.05,4.08,3.76,3.94,623700,3.94 +NASDAQ,SAPE,2008-02-26,6.15,6.40,6.13,6.37,1023200,6.37 +NASDAQ,SAPE,2007-11-23,6.87,7.19,6.87,7.13,479000,7.13 +NASDAQ,SAPE,2007-06-26,7.50,7.55,7.43,7.52,1267300,7.52 +NASDAQ,SAPE,2006-06-15,4.77,4.98,4.74,4.93,2764000,4.93 +NASDAQ,SAPE,2006-04-19,8.19,8.35,8.10,8.27,2355400,8.27 +NASDAQ,SAPE,2005-12-13,5.85,5.91,5.69,5.86,1754400,5.86 +NASDAQ,SAPE,2005-10-28,5.16,5.45,5.03,5.11,7462800,5.11 +NASDAQ,SAPE,2005-10-20,6.19,6.19,6.07,6.16,648100,6.16 +NASDAQ,SAPE,2005-04-05,7.25,7.40,7.25,7.37,416600,7.37 +NASDAQ,SAPE,2004-10-27,9.13,9.31,9.12,9.22,865800,9.22 +NASDAQ,SAPE,2004-10-01,7.75,7.90,7.51,7.81,1002500,7.81 +NASDAQ,SAPE,2004-04-19,6.13,6.31,6.08,6.28,521700,6.28 +NASDAQ,SAPE,2003-10-29,5.20,5.48,5.15,5.48,842600,5.48 +NASDAQ,SAPE,2003-06-16,2.70,2.86,2.70,2.82,1068600,2.82 +NASDAQ,SAPE,2002-12-09,2.16,2.21,1.91,1.91,473400,1.91 +NASDAQ,SAPE,2002-11-15,1.92,1.92,1.75,1.92,514700,1.92 +NASDAQ,SAPE,2002-09-04,1.17,1.26,1.02,1.25,461500,1.25 +NASDAQ,SAPE,2002-04-16,4.35,4.50,4.30,4.50,297100,4.50 +NASDAQ,SAPE,2002-04-04,4.48,4.75,4.42,4.61,252000,4.61 +NASDAQ,SAPE,2002-01-15,6.32,6.33,5.85,6.08,455200,6.08 +NASDAQ,SAPE,2001-12-14,7.17,7.30,6.86,7.13,768000,7.13 +NASDAQ,SAPE,2001-12-07,7.00,7.15,6.85,7.00,1201100,7.00 +NASDAQ,SAPE,2001-03-27,9.53,10.06,9.19,9.84,1411700,9.84 +NASDAQ,SAPE,2001-01-19,18.12,18.56,17.25,18.12,3118200,18.12 +NASDAQ,SAPE,2000-12-20,10.50,11.13,9.25,10.25,2748700,10.25 +NASDAQ,SAPE,2000-08-29,53.44,53.44,47.75,48.94,2702800,48.94 +NASDAQ,SAPE,2000-08-10,135.88,135.88,123.75,124.12,3616200,62.06 +NASDAQ,SAPE,2000-07-17,120.50,120.87,114.25,117.56,597200,58.78 +NASDAQ,SAPE,2000-03-06,102.37,110.00,99.00,108.87,2883800,54.44 +NASDAQ,SAPE,2000-02-16,78.75,84.50,77.62,83.25,1945800,41.62 +NASDAQ,SAPE,1999-12-06,85.02,87.12,83.37,85.00,1564800,42.50 +NASDAQ,SAPE,1999-10-12,90.25,92.56,89.62,91.75,708000,22.94 +NASDAQ,SAPE,1999-09-29,100.37,100.56,95.75,97.06,1813600,24.26 +NASDAQ,SAPE,1999-09-10,79.75,91.69,79.72,89.25,4577600,22.31 +NASDAQ,SAPE,1999-06-21,69.50,69.50,64.87,66.75,1186000,16.69 +NASDAQ,SAPE,1998-12-11,45.69,45.75,44.25,44.94,1064800,11.23 +NASDAQ,SAPE,1998-06-10,44.50,45.56,44.00,44.38,571600,11.10 +NASDAQ,SAPE,1997-09-18,51.00,51.00,50.25,50.25,96000,6.28 +NASDAQ,SAPE,1997-09-02,55.75,55.75,54.75,54.75,52000,6.84 +NASDAQ,SAPE,1997-08-14,57.00,57.63,56.25,56.25,99200,7.03 +NASDAQ,SAPE,1997-06-12,45.75,46.75,45.50,46.75,129600,5.84 +NASDAQ,SAPE,1996-06-14,49.25,50.50,49.25,49.75,88800,6.22 +NASDAQ,SMED,2009-12-15,9.90,10.25,9.81,10.24,232300,10.24 +NASDAQ,SMED,2008-11-13,2.00,2.02,2.00,2.00,11100,2.00 +NASDAQ,SMED,2008-07-29,2.80,2.80,2.80,2.80,1000,2.80 +NASDAQ,SMED,2007-03-23,3.55,3.60,3.55,3.60,2900,3.60 +NASDAQ,SMED,2006-07-19,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,SMED,2006-05-26,0.92,0.92,0.92,0.92,000,0.92 +NASDAQ,SMED,2006-04-25,0.95,0.95,0.95,0.95,2000,0.95 +NASDAQ,SMED,2006-01-25,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,SMED,2005-09-08,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,SMED,2005-07-14,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,SMED,2005-01-27,0.80,0.80,0.80,0.80,1600,0.80 +NASDAQ,SMED,2004-09-30,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,SMED,2004-03-16,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,SMED,2003-09-24,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,SMED,2003-03-18,1.12,1.12,1.12,1.12,000,1.12 +NASDAQ,SMED,2002-12-23,1.20,1.20,1.20,1.20,000,1.20 +NASDAQ,SMED,2002-01-07,1.70,1.70,1.67,1.67,2000,1.67 +NASDAQ,SMED,2001-04-24,0.45,0.75,0.45,0.51,4200,0.51 +NASDAQ,SMED,2000-12-04,0.69,0.69,0.69,0.69,200,0.69 +NASDAQ,SONC,2009-02-25,9.03,9.25,8.73,9.00,373800,9.00 +NASDAQ,SONC,2009-02-04,9.90,10.07,9.59,9.75,404300,9.75 +NASDAQ,SONC,2008-09-02,14.87,15.34,14.73,14.94,1174200,14.94 +NASDAQ,SONC,2008-05-21,18.99,19.22,18.77,19.03,1504000,19.03 +NASDAQ,SONC,2008-05-12,20.00,20.07,19.47,19.83,1443800,19.83 +NASDAQ,SONC,2008-02-20,20.81,21.55,20.71,21.48,718600,21.48 +NASDAQ,SONC,2007-12-24,22.89,23.20,22.65,22.96,146400,22.96 +NASDAQ,SONC,2006-10-17,23.60,23.60,22.36,22.71,2333900,22.71 +NASDAQ,SONC,2006-05-01,22.97,23.09,22.25,22.45,426900,22.45 +NASDAQ,SONC,2006-04-12,34.70,34.75,34.38,34.58,277200,23.05 +NASDAQ,SONC,2006-01-25,27.82,28.85,27.82,28.83,819200,19.22 +NASDAQ,SONC,2005-01-19,32.20,32.20,31.66,31.71,491400,21.14 +NASDAQ,SONC,2004-04-02,34.81,35.40,34.65,35.40,562000,15.73 +NASDAQ,SONC,2004-02-17,33.92,34.78,33.62,34.59,604500,15.37 +NASDAQ,SONC,2003-09-17,26.30,26.64,26.10,26.45,1247400,11.76 +NASDAQ,SONC,2003-06-12,25.91,25.94,25.00,25.34,2490300,11.26 +NASDAQ,SONC,2003-01-28,22.15,22.57,22.03,22.21,747900,9.87 +NASDAQ,SONC,2003-01-06,20.06,20.75,20.05,20.57,1632600,9.14 +NASDAQ,SONC,2002-06-06,28.73,29.89,28.58,29.50,992100,13.11 +NASDAQ,SONC,2001-11-09,31.74,31.75,31.29,31.46,554100,9.32 +NASDAQ,SONC,2001-11-08,31.95,31.95,31.30,31.50,898800,9.33 +NASDAQ,SONC,2000-11-15,36.69,37.63,36.50,37.19,264800,7.35 +NASDAQ,SONC,2000-07-06,30.06,30.13,29.50,30.06,86100,5.94 +NASDAQ,SONC,2000-03-28,27.13,28.25,26.56,26.63,143200,5.26 +NASDAQ,SONC,2000-01-31,29.00,29.50,28.63,28.75,221700,5.68 +NASDAQ,SONC,1999-11-16,27.69,28.94,27.69,28.19,536700,5.57 +NASDAQ,SONC,1999-10-12,31.00,31.00,30.38,31.00,79500,6.12 +NASDAQ,SONC,1999-07-12,32.63,33.00,32.31,32.88,119000,6.49 +NASDAQ,SONC,1999-06-17,28.44,29.13,28.44,28.56,249600,5.64 +NASDAQ,SONC,1998-11-24,19.37,19.88,19.25,19.44,214600,3.84 +NASDAQ,SONC,1998-11-03,19.63,19.75,18.75,19.25,102800,3.80 +NASDAQ,SONC,1997-10-03,28.00,28.25,28.00,28.12,67600,3.70 +NASDAQ,SONC,1997-01-09,24.00,24.00,23.25,23.25,73600,3.06 +NASDAQ,SONC,1996-07-18,22.25,23.25,22.00,23.00,1058600,3.03 +NASDAQ,SONC,1996-05-09,21.25,21.25,20.75,20.75,35700,2.73 +NASDAQ,SONC,1996-04-01,20.50,20.50,20.00,20.50,42600,2.70 +NASDAQ,SONC,1996-03-18,19.25,19.75,19.25,19.75,3800,2.60 +NASDAQ,SONC,1995-09-26,22.25,23.25,22.25,22.81,164100,3.00 +NASDAQ,SONC,1995-08-25,20.50,20.75,20.50,20.63,11400,2.72 +NASDAQ,SONC,1995-05-16,26.00,26.50,26.00,26.00,181000,2.28 +NASDAQ,SONC,1994-12-13,20.25,21.00,20.25,21.00,5700,1.84 +NASDAQ,SONC,1994-04-12,22.00,22.00,21.25,21.62,667500,1.90 +NASDAQ,SONC,1994-03-09,22.75,22.75,22.50,22.75,28500,2.00 +NASDAQ,SONC,1993-02-17,23.75,24.25,23.50,23.50,640200,2.06 +NASDAQ,SONC,1993-02-09,24.75,25.25,24.37,24.62,158400,2.16 +NASDAQ,SONC,1993-01-26,25.25,25.50,24.75,25.50,723300,2.24 +NASDAQ,SONC,1993-01-22,25.25,25.25,24.75,25.25,530800,2.22 +NASDAQ,SONC,1993-01-06,30.25,30.25,29.25,29.63,525200,2.60 +NASDAQ,SONC,1992-05-18,23.25,23.50,22.75,23.25,358800,2.04 +NASDAQ,SONC,1991-12-20,26.25,26.25,25.75,26.25,71700,2.30 +NASDAQ,SONC,1991-10-04,21.00,21.50,20.75,20.75,445400,1.82 +NASDAQ,SNMX,2009-06-29,1.93,2.05,1.90,2.05,29600,2.05 +NASDAQ,SNMX,2008-12-22,2.66,2.69,2.47,2.49,115400,2.49 +NASDAQ,SNMX,2008-03-25,5.52,5.85,5.41,5.85,164700,5.85 +NASDAQ,SNMX,2007-12-10,8.07,8.64,8.05,8.45,440500,8.45 +NASDAQ,SNMX,2007-03-21,11.48,11.61,11.30,11.52,171800,11.52 +NASDAQ,SNMX,2006-12-01,13.54,13.54,13.16,13.37,164400,13.37 +NASDAQ,SNMX,2006-01-17,14.71,14.78,13.93,13.95,255900,13.95 +NASDAQ,SNMX,2004-12-31,8.49,8.55,8.24,8.28,50500,8.28 +NASDAQ,SNMX,2004-12-13,9.60,9.63,9.26,9.45,23700,9.45 +NASDAQ,SNMX,2004-08-12,6.40,6.65,5.20,5.65,41400,5.65 +NASDAQ,SVA,2009-02-23,1.17,1.17,1.05,1.08,145200,1.08 +NASDAQ,SVA,2008-12-11,1.20,1.29,1.19,1.26,114600,1.26 +NASDAQ,SVA,2008-12-08,1.08,1.13,1.03,1.13,110000,1.13 +NASDAQ,SVA,2008-11-05,2.04,2.15,1.90,1.95,70300,1.95 +NASDAQ,SVA,2008-06-25,3.51,3.57,3.50,3.55,43600,3.55 +NASDAQ,SVA,2007-12-28,4.83,5.50,4.75,5.20,840900,5.20 +NASDAQ,SVA,2007-09-27,5.33,8.33,5.15,5.76,1945800,5.76 +NASDAQ,SVA,2007-09-05,3.31,3.67,3.31,3.60,467800,3.60 +NASDAQ,SVA,2007-08-28,3.16,3.16,2.94,2.99,148900,2.99 +NASDAQ,SVA,2007-04-27,3.10,3.10,3.06,3.09,86300,3.09 +NASDAQ,SVA,2007-03-26,3.11,3.18,3.07,3.17,55200,3.17 +NASDAQ,SVA,2007-02-06,2.80,2.85,2.48,2.52,301200,2.52 +NASDAQ,SVA,2006-10-02,2.95,2.98,2.95,2.96,204500,2.96 +NASDAQ,SVA,2006-09-11,2.77,2.77,2.65,2.75,120800,2.75 +NASDAQ,SVA,2006-04-12,4.22,4.25,4.18,4.21,206800,4.21 +NASDAQ,SVA,2006-01-30,4.20,4.30,4.10,4.15,274100,4.15 +NASDAQ,SVA,2005-11-14,5.19,6.32,5.16,6.18,2055100,6.18 +NASDAQ,SVA,2004-02-19,4.19,4.19,3.90,3.97,665200,3.97 +NASDAQ,SMOD,2009-01-28,1.39,1.45,1.33,1.42,156400,1.42 +NASDAQ,SMOD,2009-01-05,1.74,1.76,1.40,1.73,131300,1.73 +NASDAQ,SMOD,2008-03-28,6.07,6.09,6.00,6.08,293200,6.08 +NASDAQ,SMOD,2007-12-20,9.50,10.42,8.85,10.36,2337300,10.36 +NASDAQ,SMOD,2007-05-14,15.35,15.36,14.70,14.92,434400,14.92 +NASDAQ,SMOD,2007-01-30,12.29,12.29,12.07,12.19,366800,12.19 +NASDAQ,SMOD,2007-01-29,12.34,12.37,12.03,12.23,480100,12.23 +NASDAQ,SMOD,2006-09-25,9.64,9.98,9.39,9.87,68000,9.87 +NASDAQ,SMOD,2006-09-07,9.16,9.25,8.95,9.19,58700,9.19 +NASDAQ,SMOD,2006-06-26,9.17,9.17,8.86,8.98,80700,8.98 +NASDAQ,SMOD,2006-04-25,9.30,9.36,9.30,9.34,78800,9.34 +NASDAQ,SMOD,2006-02-22,8.60,8.67,8.50,8.55,43600,8.55 +NASDAQ,SFNC,2010-01-08,27.18,27.50,27.00,27.39,35800,27.39 +NASDAQ,SFNC,2009-11-10,26.32,26.60,25.15,25.60,61700,25.41 +NASDAQ,SFNC,2008-10-30,31.42,31.69,28.86,30.75,32400,29.65 +NASDAQ,SFNC,2008-07-10,27.62,28.54,27.46,28.37,62500,27.19 +NASDAQ,SFNC,2008-03-31,29.42,29.90,29.16,29.73,63900,28.31 +NASDAQ,SFNC,2007-11-01,26.65,26.65,24.59,24.70,61500,23.19 +NASDAQ,SFNC,2007-03-19,28.93,29.23,28.70,29.22,30700,27.06 +NASDAQ,SFNC,2005-12-01,28.03,28.82,27.55,28.64,14900,25.59 +NASDAQ,SFNC,2005-09-06,27.75,28.20,27.40,28.17,8900,25.03 +NASDAQ,SFNC,2005-08-08,26.64,27.70,26.64,27.09,20200,24.08 +NASDAQ,SFNC,2004-12-30,29.50,29.84,29.35,29.50,13500,25.90 +NASDAQ,SFNC,2004-09-23,25.12,25.12,24.82,24.90,1800,21.74 +NASDAQ,SFNC,2004-03-18,26.40,26.64,26.20,26.20,11300,22.63 +NASDAQ,SFNC,2003-09-22,25.92,26.30,25.00,26.20,13200,22.39 +NASDAQ,SFNC,2002-12-02,37.40,37.40,36.38,36.43,4400,15.17 +NASDAQ,SFNC,2002-05-29,34.51,34.75,34.47,34.55,45800,14.20 +NASDAQ,SFNC,2002-03-15,32.06,32.59,31.95,32.50,26400,13.35 +NASDAQ,SFNC,2001-10-08,34.00,34.50,34.00,34.05,6200,13.79 +NASDAQ,SFNC,2001-02-20,23.87,24.37,23.50,24.00,212000,9.56 +NASDAQ,SFNC,2001-01-10,23.87,24.00,23.62,24.00,9800,9.56 +NASDAQ,SFNC,2000-12-15,21.69,21.69,21.50,21.50,1000,8.48 +NASDAQ,SFNC,2000-02-17,25.00,25.00,23.12,24.62,7000,9.43 +NASDAQ,SFNC,1999-10-26,29.06,29.06,28.25,29.03,8200,11.04 +NASDAQ,SFNC,1999-04-27,34.00,35.75,34.00,35.75,15200,13.45 +NASDAQ,SFNC,1999-03-17,33.00,33.00,32.88,32.88,6600,12.37 +NASDAQ,SFNC,1998-09-14,35.56,35.81,34.50,35.50,6600,13.22 +NASDAQ,SFNC,1998-07-01,47.50,47.50,46.63,46.64,14400,17.29 +NASDAQ,SFNC,1997-06-04,28.00,28.00,27.62,27.62,2000,10.08 +NASDAQ,SFNC,1997-03-18,27.75,27.75,27.25,27.25,5200,9.95 +NASDAQ,SFNC,1997-02-06,26.50,26.50,25.50,26.50,6400,9.63 +NASDAQ,SFNC,1997-02-05,25.75,25.75,25.75,25.75,2800,9.35 +NASDAQ,SFNC,1995-08-29,27.50,28.00,27.50,28.00,37200,6.58 +NASDAQ,SFNC,1995-08-18,28.00,28.00,28.00,28.00,1500,6.58 +NASDAQ,SFNC,1995-06-14,27.25,27.25,27.25,27.25,300,6.40 +NASDAQ,SFNC,1995-05-16,25.25,26.00,25.25,25.25,39000,5.90 +NASDAQ,SFNC,1995-03-13,23.75,24.25,23.75,24.25,8400,5.66 +NASDAQ,SFNC,1994-09-20,28.25,28.25,28.25,28.25,10800,6.49 +NASDAQ,SFNC,1994-08-23,27.25,27.25,27.25,27.25,11400,6.24 +NASDAQ,SFNC,1994-05-06,23.75,23.75,23.00,23.00,2100,5.24 +NASDAQ,SFNC,1994-04-15,22.50,22.50,22.50,22.50,2400,5.12 +NASDAQ,SFNC,1993-10-27,27.00,27.50,26.75,26.87,8100,6.09 +NASDAQ,SFNC,1993-07-27,22.75,23.50,22.75,23.50,26400,5.31 +NASDAQ,SFNC,1993-05-26,22.75,22.75,22.25,22.25,3300,5.02 +NASDAQ,SFNC,1993-04-16,24.00,24.00,24.00,24.00,300,5.41 +NASDAQ,SDXC,2009-04-20,9.99,10.13,9.72,9.72,199300,9.72 +NASDAQ,SDXC,2009-04-16,10.00,10.18,9.72,10.07,267000,10.07 +NASDAQ,SDXC,2009-04-02,9.20,9.93,9.07,9.67,259300,9.67 +NASDAQ,SDXC,2009-03-30,8.46,8.50,8.05,8.22,304600,8.22 +NASDAQ,SDXC,2008-10-17,6.44,8.59,6.19,7.41,191800,7.41 +NASDAQ,SDXC,2008-04-04,11.89,12.15,11.64,12.10,230900,12.10 +NASDAQ,SDXC,2007-02-08,22.00,22.00,18.89,19.00,11530000,19.00 +NASDAQ,SIMO,2009-11-05,3.20,3.38,3.17,3.24,246300,3.24 +NASDAQ,SIMO,2009-06-29,3.83,3.95,3.70,3.76,131900,3.76 +NASDAQ,SIMO,2008-11-17,2.40,2.41,2.20,2.20,180100,2.20 +NASDAQ,SIMO,2007-08-01,18.66,19.81,18.66,19.69,2357100,19.69 +NASDAQ,SIMO,2007-04-02,22.80,22.86,22.35,22.58,637200,22.58 +NASDAQ,SIMO,2006-08-08,13.50,13.65,13.25,13.26,82100,13.26 +NASDAQ,SIMO,2006-03-07,13.25,13.34,13.00,13.09,361100,13.09 +NASDAQ,SIMO,2005-08-10,10.75,11.00,10.55,10.55,107100,10.55 +NASDAQ,SIMO,2005-07-12,9.75,9.75,8.75,9.15,255900,9.15 +NASDAQ,SIRO,2009-10-07,29.85,29.93,29.33,29.69,258000,29.69 +NASDAQ,SIRO,2009-08-21,26.43,26.97,26.08,26.48,442100,26.48 +NASDAQ,SIRO,2009-08-20,24.67,26.24,24.51,26.17,608800,26.17 +NASDAQ,SIRO,2009-01-14,11.09,11.32,10.69,11.02,204800,11.02 +NASDAQ,SIRO,2008-04-18,25.86,26.26,25.76,26.03,275000,26.03 +NASDAQ,SIRO,2008-02-13,31.80,32.02,31.39,31.50,328400,31.50 +NASDAQ,SIRO,2007-11-27,26.54,27.25,25.89,27.00,304400,27.00 +NASDAQ,SIRO,2007-11-09,31.04,31.69,31.04,31.45,142300,31.45 +NASDAQ,SIRO,2007-11-05,30.81,31.04,30.71,30.76,207100,30.76 +NASDAQ,SIRO,2007-03-21,36.00,36.36,35.53,36.12,166500,36.12 +NASDAQ,SIRO,2007-03-06,36.23,37.13,35.93,37.10,117000,37.10 +NASDAQ,SIRO,2006-11-21,32.61,33.45,32.38,33.37,168500,33.37 +NASDAQ,SIRO,2006-08-28,28.12,28.78,27.57,28.71,149700,28.71 +NASDAQ,SUSS,2010-01-13,9.09,9.11,8.97,9.03,30000,9.03 +NASDAQ,SUSS,2009-12-17,9.21,9.40,9.11,9.13,28000,9.13 +NASDAQ,SUSS,2009-09-10,10.48,10.53,10.28,10.50,54200,10.50 +NASDAQ,SUSS,2009-08-21,11.12,11.12,10.81,10.95,57000,10.95 +NASDAQ,SUSS,2009-03-26,12.10,13.73,12.05,13.73,59900,13.73 +NASDAQ,SUSS,2009-02-03,12.75,14.14,12.29,14.05,19200,14.05 +NASDAQ,SUSS,2008-08-27,17.69,18.40,17.69,17.93,20500,17.93 +NASDAQ,SUSS,2007-11-20,23.34,23.55,22.90,22.99,24100,22.99 +NASDAQ,SUSS,2007-09-14,16.97,17.64,16.97,17.60,9500,17.60 +NASDAQ,SUSS,2007-06-26,16.99,16.99,16.68,16.87,44000,16.87 +NASDAQ,SUSS,2006-11-13,18.93,19.50,18.88,19.49,40800,19.49 +NASDAQ,SUMR,2009-12-10,4.32,4.40,4.32,4.40,1700,4.40 +NASDAQ,SUMR,2009-11-04,4.89,5.00,4.78,4.98,15000,4.98 +NASDAQ,SUMR,2008-10-09,4.25,4.50,3.73,4.50,40200,4.50 +NASDAQ,SUMR,2008-04-30,4.08,4.13,3.98,4.13,9600,4.13 +NASDAQ,SBAC,2009-10-12,28.28,28.62,28.22,28.50,1088300,28.50 +NASDAQ,SBAC,2008-12-10,16.42,17.19,16.21,16.91,2343500,16.91 +NASDAQ,SBAC,2008-10-06,19.87,19.87,17.37,18.22,5706400,18.22 +NASDAQ,SBAC,2008-05-28,36.39,36.71,36.02,36.52,795700,36.52 +NASDAQ,SBAC,2008-05-05,33.44,33.63,32.44,33.22,1295400,33.22 +NASDAQ,SBAC,2007-12-13,33.94,34.28,33.24,33.71,1091900,33.71 +NASDAQ,SBAC,2006-10-19,26.45,26.60,26.06,26.39,1265800,26.39 +NASDAQ,SBAC,2006-09-25,25.19,25.74,24.93,25.65,1141100,25.65 +NASDAQ,SBAC,2006-08-22,24.35,24.89,24.35,24.65,712700,24.65 +NASDAQ,SBAC,2006-04-25,24.00,24.78,23.84,24.08,803000,24.08 +NASDAQ,SBAC,2006-04-18,22.90,23.39,22.48,23.26,554700,23.26 +NASDAQ,SBAC,2005-12-20,17.32,17.67,16.95,17.46,595400,17.46 +NASDAQ,SBAC,2005-07-08,14.95,15.46,14.74,15.34,627200,15.34 +NASDAQ,SBAC,2004-12-29,9.30,9.43,9.13,9.20,358300,9.20 +NASDAQ,SBAC,2004-12-01,9.63,10.25,9.62,9.97,2774400,9.97 +NASDAQ,SBAC,2004-04-22,4.30,4.61,4.20,4.60,845900,4.60 +NASDAQ,SBAC,2004-02-18,4.23,4.25,4.11,4.15,312900,4.15 +NASDAQ,SBAC,2003-10-13,3.51,3.75,3.51,3.74,556100,3.74 +NASDAQ,SBAC,2003-07-02,2.89,3.06,2.75,3.02,1037800,3.02 +NASDAQ,SBAC,2003-05-20,2.71,2.89,2.54,2.70,1441700,2.70 +NASDAQ,SBAC,2002-02-12,4.77,5.50,4.70,5.22,627200,5.22 +NASDAQ,SBAC,2002-01-25,8.50,8.50,7.80,8.17,562500,8.17 +NASDAQ,SBAC,2002-01-03,13.70,14.05,12.75,13.19,569800,13.19 +NASDAQ,SBAC,2001-08-10,18.95,18.96,17.20,17.80,1225100,17.80 +NASDAQ,SBAC,2001-03-26,18.75,21.69,18.75,19.17,686600,19.17 +NASDAQ,SBAC,2000-08-17,44.50,45.75,44.00,45.44,287700,45.44 +NASDAQ,SBAC,2000-05-30,37.50,38.50,37.25,38.50,251500,38.50 +NASDAQ,SBAC,2000-02-28,36.50,36.50,35.25,36.00,621000,36.00 +NASDAQ,SBAC,1999-08-24,11.25,11.25,10.63,11.12,108000,11.12 +NASDAQ,SIVB,2009-10-01,43.11,43.26,41.22,41.46,581300,41.46 +NASDAQ,SIVB,2009-09-02,38.28,38.99,37.10,37.19,367000,37.19 +NASDAQ,SIVB,2009-03-13,17.60,18.17,16.66,17.00,996900,17.00 +NASDAQ,SIVB,2008-10-09,49.76,51.86,45.00,45.02,789500,45.02 +NASDAQ,SIVB,2008-07-30,57.49,57.94,56.51,57.78,757900,57.78 +NASDAQ,SIVB,2008-07-17,48.74,52.00,48.50,51.65,1250200,51.65 +NASDAQ,SIVB,2007-10-08,50.46,50.51,49.91,50.14,336000,50.14 +NASDAQ,SIVB,2007-02-22,50.04,50.14,49.55,50.00,343900,50.00 +NASDAQ,SIVB,2006-06-27,44.61,45.24,43.88,44.07,445800,44.07 +NASDAQ,SIVB,2006-05-09,50.83,51.01,50.49,50.53,237400,50.53 +NASDAQ,SIVB,2006-04-04,53.46,53.62,53.09,53.29,193600,53.29 +NASDAQ,SIVB,2006-01-24,46.60,47.12,46.40,47.00,131800,47.00 +NASDAQ,SIVB,2004-11-26,42.61,42.61,42.22,42.23,60900,42.23 +NASDAQ,SIVB,2004-09-20,36.67,36.90,36.42,36.56,194400,36.56 +NASDAQ,SIVB,2003-03-11,15.74,16.41,15.74,15.99,689600,15.99 +NASDAQ,SIVB,2003-01-22,18.04,18.04,17.45,17.70,768600,17.70 +NASDAQ,SIVB,2002-11-07,18.31,18.33,17.28,17.30,881100,17.30 +NASDAQ,SIVB,2002-07-10,26.03,26.70,24.99,25.09,308900,25.09 +NASDAQ,SIVB,2001-12-11,26.60,26.80,26.10,26.54,179100,26.54 +NASDAQ,SIVB,2001-11-27,26.70,26.70,26.23,26.33,193600,26.33 +NASDAQ,SIVB,2001-07-16,20.08,20.09,19.71,19.81,435900,19.81 +NASDAQ,SIVB,2000-07-21,49.69,49.88,45.06,46.50,844700,46.50 +NASDAQ,SIVB,2000-06-06,39.97,40.12,39.25,39.75,767800,39.75 +NASDAQ,SIVB,2000-03-08,85.50,88.00,84.00,87.00,310800,43.50 +NASDAQ,SIVB,1999-12-27,49.88,52.50,49.44,52.25,281400,26.12 +NASDAQ,SIVB,1999-12-03,38.25,39.50,38.25,39.12,112400,19.56 +NASDAQ,SIVB,1999-08-13,25.25,25.56,24.19,24.81,68000,12.41 +NASDAQ,SIVB,1999-02-19,18.25,18.50,18.19,18.38,51600,9.19 +NASDAQ,SIVB,1999-02-02,19.12,19.12,18.87,19.00,163800,9.50 +NASDAQ,SIVB,1998-01-13,52.25,52.25,49.50,50.38,40000,12.59 +NASDAQ,SIVB,1997-07-01,44.62,45.00,44.00,44.25,194000,11.06 +NASDAQ,SIVB,1997-04-15,33.50,34.25,33.25,34.25,63200,8.56 +NASDAQ,SIVB,1996-07-24,23.50,23.75,23.25,23.75,80000,5.94 +NASDAQ,SIVB,1996-04-15,23.75,24.25,23.75,24.25,22400,6.06 +NASDAQ,SIVB,1996-01-09,21.25,22.00,21.25,22.00,88400,5.50 +NASDAQ,SIVB,1995-12-21,22.00,22.75,22.00,22.12,26400,5.53 +NASDAQ,SIVB,1995-09-29,20.00,20.50,19.50,20.25,59600,5.06 +NASDAQ,SIVB,1995-06-27,16.75,17.12,16.75,17.00,23200,4.25 +NASDAQ,SIVB,1995-03-07,14.25,14.25,13.50,13.50,36800,3.38 +NASDAQ,SIVB,1995-02-22,14.12,15.00,14.12,15.00,64400,3.75 +NASDAQ,SIVB,1995-01-06,13.50,13.50,13.25,13.50,4000,3.38 +NASDAQ,SIVB,1994-02-07,9.00,9.25,9.00,9.00,18400,2.25 +NASDAQ,SIVB,1993-02-23,10.12,10.25,10.00,10.00,40000,2.50 +NASDAQ,SIVB,1993-01-20,10.50,11.50,10.00,10.12,283200,2.53 +NASDAQ,SIVB,1992-07-31,9.00,9.25,8.75,9.13,137600,2.28 +NASDAQ,SIVB,1992-06-26,11.25,11.25,11.25,11.25,000,2.81 +NASDAQ,SIVB,1992-05-05,11.99,11.99,11.49,11.99,26400,2.99 +NASDAQ,SIVB,1992-03-27,13.48,13.48,13.48,13.48,1200,3.37 +NASDAQ,SIVB,1992-02-11,11.49,11.99,11.49,11.74,98000,2.93 +NASDAQ,SIVB,1992-01-03,13.36,13.98,13.23,13.23,13600,3.30 +NASDAQ,SIVB,1991-09-04,11.97,12.47,11.22,11.22,180800,2.80 +NASDAQ,SIVB,1991-07-01,11.97,11.97,11.22,11.72,114400,2.92 +NASDAQ,SHLD,2009-07-06,61.96,65.57,61.96,63.57,1162700,63.57 +NASDAQ,SHLD,2009-05-20,52.89,56.91,52.86,53.45,1256500,53.45 +NASDAQ,SHLD,2005-12-06,122.04,124.74,120.20,122.97,9523000,122.97 +NASDAQ,SHLD,2005-11-29,117.70,118.45,116.00,117.30,1806100,117.30 +NASDAQ,SHLD,2005-09-21,119.00,119.00,114.66,115.15,7223200,115.15 +NASDAQ,SHLD,2004-07-19,75.25,76.00,71.97,74.10,4054300,74.10 +NASDAQ,SHLD,2004-06-08,61.75,67.16,61.50,66.33,5027100,66.33 +NASDAQ,SHLD,2004-04-29,45.10,45.10,43.01,43.91,1246500,43.91 +NASDAQ,SHLD,2003-06-06,15.40,16.14,15.28,16.00,369600,16.00 +NASDAQ,SMSC,2009-12-16,19.49,21.06,19.45,20.58,241600,20.58 +NASDAQ,SMSC,2009-07-07,20.55,20.68,20.01,20.06,194000,20.06 +NASDAQ,SMSC,2009-05-20,18.41,19.10,17.96,18.43,214600,18.43 +NASDAQ,SMSC,2009-05-11,15.16,15.68,15.10,15.49,168800,15.49 +NASDAQ,SMSC,2008-05-01,29.17,30.74,29.17,30.23,162300,30.23 +NASDAQ,SMSC,2006-03-22,26.20,26.41,25.90,26.32,213000,26.32 +NASDAQ,SMSC,2005-11-04,28.61,28.66,27.43,28.21,298000,28.21 +NASDAQ,SMSC,2005-10-13,26.46,28.52,26.46,28.20,265900,28.20 +NASDAQ,SMSC,2005-08-17,22.89,24.06,22.77,23.50,120800,23.50 +NASDAQ,SMSC,2004-11-12,20.10,21.07,19.96,20.79,413200,20.79 +NASDAQ,SMSC,2003-12-15,28.92,29.01,24.56,24.66,312400,24.66 +NASDAQ,SMSC,2003-09-30,27.50,27.60,26.54,26.98,483200,26.98 +NASDAQ,SMSC,2003-07-28,18.47,19.00,18.47,18.85,29100,18.85 +NASDAQ,SMSC,2002-08-23,22.33,22.33,20.41,20.44,54300,20.44 +NASDAQ,SMSC,2001-07-10,15.46,15.61,15.13,15.13,38200,15.13 +NASDAQ,SMSC,2001-01-24,18.75,18.94,18.00,18.50,21500,18.50 +NASDAQ,SMSC,2000-04-05,13.94,14.50,13.50,14.50,99200,14.50 +NASDAQ,SMSC,2000-02-22,15.19,15.19,14.75,14.81,57300,14.81 +NASDAQ,SMSC,1999-08-04,7.50,7.69,7.37,7.69,7400,7.69 +NASDAQ,SMSC,1998-09-30,7.12,7.12,6.88,7.12,51700,7.12 +NASDAQ,SMSC,1998-06-09,11.00,11.00,10.88,10.88,29900,10.88 +NASDAQ,SMSC,1998-06-03,10.88,11.12,10.88,11.00,33000,11.00 +NASDAQ,SMSC,1998-02-26,9.88,10.12,9.62,9.62,25000,9.62 +NASDAQ,SMSC,1998-02-19,9.62,10.19,9.50,10.06,65100,10.06 +NASDAQ,SMSC,1997-12-16,8.12,8.81,8.12,8.38,396800,8.38 +NASDAQ,SMSC,1997-12-08,10.44,10.63,10.44,10.50,32200,10.50 +NASDAQ,SMSC,1997-07-18,11.62,11.75,10.88,11.38,158000,11.38 +NASDAQ,SMSC,1997-04-15,10.75,10.75,10.37,10.56,149400,10.56 +NASDAQ,SMSC,1996-09-11,13.12,13.50,13.00,13.37,38400,13.37 +NASDAQ,SMSC,1996-07-25,10.88,11.12,10.25,10.63,166000,10.63 +NASDAQ,SMSC,1996-05-29,16.50,16.50,15.62,15.75,148000,15.75 +NASDAQ,SMSC,1995-07-14,17.62,19.37,17.38,19.25,817600,19.25 +NASDAQ,SMSC,1995-05-15,20.12,20.50,19.75,20.38,293600,20.38 +NASDAQ,SMSC,1995-01-16,29.87,30.38,29.62,30.00,197100,30.00 +NASDAQ,SMSC,1994-08-11,17.38,17.38,16.88,16.88,469500,16.88 +NASDAQ,SMSC,1994-08-03,14.75,15.00,14.75,15.00,77600,15.00 +NASDAQ,SMSC,1994-06-03,17.38,17.50,17.25,17.25,106600,17.25 +NASDAQ,SMSC,1994-01-18,22.25,22.50,22.00,22.25,152000,22.25 +NASDAQ,SMSC,1993-12-15,25.63,26.38,25.50,26.12,264900,26.12 +NASDAQ,SMSC,1993-09-10,19.00,19.25,18.75,19.25,74400,19.25 +NASDAQ,SMSC,1993-06-18,17.00,17.00,16.37,16.63,131600,16.63 +NASDAQ,SMSC,1992-05-22,11.62,11.87,11.62,11.75,9500,11.75 +NASDAQ,SMSC,1992-03-11,10.37,10.50,10.00,10.37,238400,10.37 +NASDAQ,SMSC,1992-03-04,9.13,9.38,9.13,9.13,115800,9.13 +NASDAQ,SMSC,1991-06-18,4.88,5.12,4.75,4.75,47300,4.75 +NASDAQ,SMSC,1991-05-06,6.00,6.13,6.00,6.00,21600,6.00 +NASDAQ,SMSC,1991-05-03,6.13,6.13,5.87,6.13,45400,6.13 +NASDAQ,SMSC,1991-03-27,6.38,6.62,6.00,6.38,112600,6.38 +NASDAQ,SMSC,1991-01-09,4.63,4.63,4.50,4.63,75300,4.63 +NASDAQ,SMSC,1990-04-16,7.25,7.25,7.00,7.12,151000,7.12 +NASDAQ,SSFN,2009-08-12,10.25,10.25,10.15,10.15,10200,9.47 +NASDAQ,SSFN,2009-02-17,9.08,9.08,9.08,9.08,000,8.30 +NASDAQ,SSFN,2008-01-04,14.10,14.11,14.10,14.10,600,11.81 +NASDAQ,SSFN,2007-10-25,15.20,15.20,14.05,14.05,800,11.77 +NASDAQ,SSFN,2007-09-04,14.10,14.10,14.10,14.10,000,11.18 +NASDAQ,SSFN,2007-02-13,13.25,13.25,13.25,13.25,000,10.37 +NASDAQ,SSFN,2006-12-15,12.70,12.70,12.70,12.70,100,9.87 +NASDAQ,SSFN,2006-05-23,13.50,13.75,13.50,13.75,1600,10.06 +NASDAQ,SSFN,2005-07-11,16.50,16.50,16.50,16.50,000,11.32 +NASDAQ,SSFN,2004-10-27,23.50,23.50,23.00,23.00,800,11.73 +NASDAQ,SSFN,2004-10-19,23.00,23.00,23.00,23.00,000,11.73 +NASDAQ,SSFN,2004-06-28,24.00,24.00,24.00,24.00,000,11.62 +NASDAQ,SSFN,2004-05-19,23.00,23.75,23.00,23.75,4900,11.50 +NASDAQ,SSFN,2004-03-30,23.00,23.00,23.00,23.00,000,11.10 +NASDAQ,SSFN,2004-01-05,22.50,22.50,22.50,22.50,000,10.82 +NASDAQ,SSFN,2003-11-07,26.50,26.50,25.50,25.50,7100,12.26 +NASDAQ,SSFN,2003-08-05,19.50,19.50,19.50,19.50,300,8.93 +NASDAQ,SSFN,2003-07-17,19.50,19.50,19.50,19.50,000,8.93 +NASDAQ,SSFN,2003-07-03,16.50,16.50,16.50,16.50,000,7.53 +NASDAQ,SSFN,2002-06-27,19.00,19.00,19.00,19.00,000,5.40 +NASDAQ,SSFN,2002-02-27,18.00,19.16,18.00,19.16,6300,5.42 +NASDAQ,SSFN,2002-01-15,17.50,17.50,17.50,17.50,000,4.95 +NASDAQ,SSFN,2001-09-26,17.75,17.75,17.75,17.75,1000,4.74 +NASDAQ,SSFN,2001-06-28,19.50,19.50,19.50,19.50,000,5.18 +NASDAQ,SSFN,2001-05-02,15.25,15.40,15.25,15.40,2700,4.09 +NASDAQ,SSFN,2000-08-31,16.87,16.87,16.87,16.87,1800,4.25 +NASDAQ,STAN,2009-06-22,15.41,15.41,15.17,15.25,29700,15.25 +NASDAQ,STAN,2009-03-02,15.95,16.41,15.60,15.71,56600,15.71 +NASDAQ,STAN,2009-02-13,17.78,18.40,17.41,18.27,41700,18.27 +NASDAQ,STAN,2008-06-18,20.64,21.44,20.12,20.62,71200,20.62 +NASDAQ,STAN,2008-05-30,21.06,21.65,20.83,21.44,105200,21.44 +NASDAQ,STAN,2008-01-16,40.39,42.28,40.39,40.42,79000,20.21 +NASDAQ,STAN,2007-08-30,34.61,34.97,34.05,34.34,62200,17.17 +NASDAQ,STAN,2005-12-28,19.57,19.60,19.42,19.50,11200,9.75 +NASDAQ,STAN,2005-09-01,17.83,17.95,16.92,17.80,36600,8.90 +NASDAQ,STAN,2005-01-19,15.25,15.50,15.25,15.36,26000,7.68 +NASDAQ,STAN,2004-09-30,12.88,13.38,12.76,13.19,132800,6.59 +NASDAQ,SBIB,2009-10-23,6.36,6.47,5.99,6.03,1392100,5.99 +NASDAQ,SBIB,2009-06-12,6.72,6.82,6.62,6.73,197800,6.65 +NASDAQ,SBIB,2009-04-16,7.29,7.61,7.05,7.51,913700,7.36 +NASDAQ,SBIB,2009-04-06,7.14,7.15,6.63,6.74,586400,6.60 +NASDAQ,SBIB,2009-01-21,4.54,4.91,4.36,4.89,1362000,4.74 +NASDAQ,SBIB,2008-08-07,9.80,10.12,9.53,9.73,1094000,9.38 +NASDAQ,SBIB,2008-05-06,10.50,10.62,10.20,10.51,654000,10.02 +NASDAQ,SBIB,2008-02-04,10.27,10.33,9.97,10.00,1403500,9.48 +NASDAQ,SBIB,2007-12-18,11.36,11.85,11.19,11.76,767200,11.15 +NASDAQ,SBIB,2007-11-26,11.13,11.17,10.67,10.70,725900,10.14 +NASDAQ,SBIB,2007-11-09,10.90,11.36,10.54,11.15,648800,10.57 +NASDAQ,SBIB,2007-08-24,11.12,11.26,10.88,11.24,319900,10.61 +NASDAQ,SBIB,2007-06-08,11.04,11.37,11.03,11.34,437200,10.65 +NASDAQ,SBIB,2007-03-01,11.60,11.70,11.44,11.57,248200,10.82 +NASDAQ,SBIB,2006-05-10,16.96,17.02,16.74,16.77,360400,10.33 +NASDAQ,SBIB,2006-02-17,17.01,17.15,17.01,17.10,476100,10.49 +NASDAQ,SBIB,2005-03-07,14.45,14.60,14.34,14.42,222000,8.70 +NASDAQ,SBIB,2004-06-03,13.10,13.10,12.72,12.73,227700,7.59 +NASDAQ,SBIB,2003-12-26,13.65,13.74,13.61,13.61,90600,8.05 +NASDAQ,SBIB,2003-12-12,13.00,13.45,12.91,13.40,286600,7.93 +NASDAQ,SBIB,2003-08-14,12.11,12.48,12.11,12.31,237900,7.25 +NASDAQ,SBIB,2001-05-17,18.25,18.35,18.19,18.22,126900,6.95 +NASDAQ,SBIB,2001-04-16,17.17,17.65,17.08,17.50,135600,6.66 +NASDAQ,SBIB,2000-09-20,16.12,16.19,15.81,15.81,913000,5.98 +NASDAQ,SBIB,2000-09-11,15.00,15.25,14.88,15.06,265800,5.70 +NASDAQ,SBIB,2000-08-25,13.69,14.00,13.63,14.00,57000,5.29 +NASDAQ,SBIB,2000-03-02,9.44,9.63,9.25,9.38,122400,3.52 +NASDAQ,SBIB,1999-11-05,12.31,12.75,12.06,12.75,308200,4.76 +NASDAQ,SBIB,1999-09-22,11.50,11.56,11.13,11.13,42900,4.14 +NASDAQ,SBIB,1999-08-05,12.88,12.88,12.38,12.38,10500,4.60 +NASDAQ,SBIB,1999-03-19,11.13,11.38,10.94,11.09,147300,4.09 +NASDAQ,SBIB,1999-03-15,11.25,11.31,11.13,11.19,76800,4.13 +NASDAQ,SBIB,1998-06-17,15.50,16.12,15.50,15.63,72400,5.72 +NASDAQ,SBIB,1998-05-12,17.50,17.50,17.06,17.06,71700,6.24 +NASDAQ,SBIB,1998-04-16,17.06,17.25,17.06,17.25,130500,6.30 +NASDAQ,SBIB,1997-07-01,19.12,20.50,18.78,19.62,319600,4.73 +NASDAQ,SBIB,1997-04-15,13.75,14.13,13.75,14.00,43200,3.37 +NASDAQ,SBIB,1997-02-19,21.25,21.25,20.75,21.25,67400,3.39 +NASDAQ,SBIB,1997-02-05,20.25,20.37,19.87,20.37,131100,3.24 +NASDAQ,SBIB,1996-08-15,14.00,14.13,13.75,13.88,80600,2.20 +NASDAQ,SBIB,1996-05-22,15.00,15.00,14.50,14.50,120400,2.28 +NASDAQ,SBIB,1995-08-28,15.50,15.75,15.00,15.50,154200,1.60 +NASDAQ,SBIB,1993-09-30,17.50,17.75,17.00,17.75,34200,1.17 +NASDAQ,SBIB,1993-07-12,14.75,14.75,14.75,14.75,5700,0.97 +NASDAQ,SBIB,1993-06-29,13.25,13.25,13.25,13.25,6900,0.87 +NASDAQ,SBIB,1993-05-28,14.00,14.00,13.50,13.50,51300,0.88 +NASDAQ,SBIB,1993-03-23,14.63,14.63,14.63,14.63,000,0.96 +NASDAQ,SSRX,2009-03-13,4.66,5.05,4.58,5.05,135700,5.05 +NASDAQ,SSRX,2008-11-14,5.87,6.06,5.75,5.81,74500,5.81 +NASDAQ,SSRX,2008-01-22,9.65,11.98,9.08,11.36,315300,11.36 +NASDAQ,SSRX,2007-11-02,20.00,20.00,18.50,18.91,576200,18.91 +NASDAQ,SSRX,2007-08-13,10.55,10.64,9.39,9.45,68000,9.45 +NASDAQ,SSRX,2007-05-22,9.80,9.80,9.51,9.60,56700,9.60 +NASDAQ,SSRX,2007-04-10,10.29,10.59,10.13,10.40,211100,10.40 +NASDAQ,SIEB,2008-12-02,1.57,2.45,1.57,2.42,1900,2.42 +NASDAQ,SIEB,2008-03-11,3.01,3.06,3.01,3.05,1600,2.97 +NASDAQ,SIEB,2007-11-12,3.36,3.41,3.36,3.38,5800,3.29 +NASDAQ,SIEB,2007-04-13,3.42,3.48,3.42,3.48,2300,3.29 +NASDAQ,SIEB,2007-04-11,3.61,3.65,3.48,3.56,6100,3.36 +NASDAQ,SIEB,2006-12-06,5.00,5.00,4.85,4.90,26900,4.63 +NASDAQ,SIEB,2006-09-01,2.75,2.75,2.65,2.65,4600,2.50 +NASDAQ,SIEB,2006-08-31,2.75,2.75,2.69,2.75,4700,2.60 +NASDAQ,SIEB,2006-03-16,2.63,2.65,2.63,2.63,2100,2.41 +NASDAQ,SIEB,2005-12-28,2.40,2.44,2.35,2.37,11900,2.17 +NASDAQ,SIEB,2004-12-07,3.40,3.40,3.22,3.26,2900,2.99 +NASDAQ,SIEB,2004-02-11,4.01,4.01,4.01,4.01,600,3.68 +NASDAQ,SIEB,2003-10-20,4.12,4.25,4.10,4.12,8000,3.78 +NASDAQ,SIEB,2003-03-05,2.35,2.45,2.33,2.33,3400,2.14 +NASDAQ,SIEB,2003-02-06,2.50,2.50,2.49,2.49,1800,2.28 +NASDAQ,SIEB,2002-07-02,3.70,3.70,3.56,3.56,3200,3.27 +NASDAQ,SIEB,2002-05-03,4.65,4.65,4.60,4.64,900,4.26 +NASDAQ,SIEB,2001-08-27,4.80,4.80,4.65,4.75,9700,4.36 +NASDAQ,SIEB,2001-08-21,4.42,4.65,4.42,4.42,3600,4.06 +NASDAQ,SIEB,2001-08-20,4.44,4.55,4.44,4.55,1200,4.18 +NASDAQ,SIEB,2001-08-15,4.50,4.67,4.42,4.67,5700,4.29 +NASDAQ,SIEB,2001-02-06,6.25,6.38,6.16,6.16,6700,5.61 +NASDAQ,SIEB,2001-01-19,5.03,5.50,5.03,5.19,11600,4.72 +NASDAQ,SIEB,2001-01-02,4.16,4.44,4.13,4.22,58100,3.84 +NASDAQ,SIEB,2000-08-25,8.25,8.25,7.78,8.06,12800,7.33 +NASDAQ,SIEB,2000-06-14,8.75,9.00,8.59,8.63,20500,7.81 +NASDAQ,SIEB,2000-06-01,7.38,8.13,7.25,7.88,30300,7.13 +NASDAQ,SIEB,2000-02-17,10.19,10.88,10.13,10.25,62500,9.28 +NASDAQ,SIEB,1999-10-22,14.06,15.25,13.69,14.69,90800,13.30 +NASDAQ,SIEB,1999-08-04,19.50,20.00,19.06,19.50,69800,17.61 +NASDAQ,SIEB,1999-05-07,28.25,30.50,28.25,29.37,222000,26.48 +NASDAQ,SIEB,1997-08-08,6.75,6.75,6.75,6.75,000,1.48 +NASDAQ,SIEB,1996-12-20,10.75,10.75,10.75,10.75,000,2.36 +NASDAQ,SIEB,1996-11-12,11.00,12.00,9.00,12.00,11200,2.64 +NASDAQ,SIEB,1996-07-15,15.25,15.25,15.25,15.25,3200,1.14 +NASDAQ,SIEB,1995-08-29,11.50,11.50,11.50,11.50,000,0.85 +NASDAQ,SIEB,1995-07-13,10.13,10.13,10.13,10.13,000,0.74 +NASDAQ,SIEB,1994-08-10,9.75,9.75,9.75,9.75,000,0.70 +NASDAQ,SIEB,1993-12-08,9.00,10.00,9.00,10.00,8800,0.70 +NASDAQ,SIEB,1993-08-06,9.13,9.13,9.13,9.13,000,0.64 +NASDAQ,SIEB,1993-07-14,9.00,9.00,9.00,9.00,000,0.63 +NASDAQ,SIEB,1993-06-24,9.00,9.00,9.00,9.00,000,0.63 +NASDAQ,SIRI,2009-11-20,0.62,0.64,0.60,0.63,22019100,0.63 +NASDAQ,SIRI,2009-11-06,0.62,0.64,0.60,0.63,32788200,0.63 +NASDAQ,SIRI,2009-11-04,0.61,0.63,0.60,0.61,27619400,0.61 +NASDAQ,SIRI,2009-06-18,0.43,0.44,0.34,0.34,110520800,0.34 +NASDAQ,SIRI,2009-03-02,0.15,0.16,0.13,0.14,33603200,0.14 +NASDAQ,SIRI,2008-12-18,0.14,0.15,0.14,0.14,44590800,0.14 +NASDAQ,SIRI,2008-06-18,2.51,2.52,2.37,2.43,46768400,2.43 +NASDAQ,SIRI,2008-01-29,3.14,3.19,3.06,3.10,50761900,3.10 +NASDAQ,SIRI,2008-01-14,2.95,2.97,2.81,2.85,28418600,2.85 +NASDAQ,SIRI,2007-09-04,2.94,3.02,2.93,3.01,25362600,3.01 +NASDAQ,SIRI,2007-02-07,3.68,3.72,3.67,3.68,19346600,3.68 +NASDAQ,SIRI,2006-09-29,3.92,3.98,3.87,3.92,30051700,3.92 +NASDAQ,SIRI,2006-02-28,5.20,5.21,5.08,5.11,37162700,5.11 +NASDAQ,SIRI,2005-06-10,5.75,5.80,5.61,5.65,21243100,5.65 +NASDAQ,SIRI,2005-04-22,5.10,5.24,5.07,5.10,35348800,5.10 +NASDAQ,SIRI,2004-12-29,7.41,7.49,7.26,7.29,106675900,7.29 +NASDAQ,SIRI,2004-02-06,2.74,2.82,2.70,2.80,38358300,2.80 +NASDAQ,SIRI,2002-10-11,0.90,0.95,0.66,0.68,3181200,0.68 +NASDAQ,SIRI,2002-09-17,1.45,1.55,1.38,1.45,634300,1.45 +NASDAQ,SIRI,2002-02-25,4.46,4.76,4.25,4.68,2567200,4.68 +NASDAQ,SIRI,2001-12-05,6.22,6.97,6.22,6.80,1539700,6.80 +NASDAQ,SIRI,2001-10-23,2.95,3.00,2.76,2.89,286500,2.89 +NASDAQ,SIRI,2001-07-27,7.74,8.14,7.51,7.96,493300,7.96 +NASDAQ,SIRI,2001-05-14,13.00,13.16,12.55,13.10,531500,13.10 +NASDAQ,SIRI,2000-08-23,50.63,51.00,49.69,50.75,403300,50.75 +NASDAQ,SIRI,2000-07-17,49.25,49.25,46.38,46.44,334500,46.44 +NASDAQ,SIRI,2000-06-02,40.38,43.50,40.00,43.06,512200,43.06 +NASDAQ,SIRI,1999-07-26,31.87,32.50,30.25,30.50,165200,30.50 +NASDAQ,SIRI,1999-07-14,35.88,37.00,35.38,36.50,169700,36.50 +NASDAQ,SIRI,1999-06-22,28.12,29.50,27.87,29.12,332000,29.12 +NASDAQ,SIRI,1999-05-24,23.50,24.00,22.37,23.75,128400,23.75 +NASDAQ,SIRI,1999-04-07,23.44,24.12,22.87,23.00,120500,23.00 +NASDAQ,SIRI,1998-06-24,36.25,37.38,35.38,37.00,155200,37.00 +NASDAQ,SIRI,1998-03-26,22.62,22.75,22.37,22.37,58400,22.37 +NASDAQ,SIRI,1997-04-11,12.48,12.48,11.13,11.63,171600,11.63 +NASDAQ,SIRI,1997-03-24,8.00,8.38,7.50,8.13,97300,8.13 +NASDAQ,SIRI,1997-03-19,7.25,7.63,7.00,7.25,13600,7.25 +NASDAQ,SIRI,1996-09-24,7.75,7.75,7.25,7.63,43900,7.63 +NASDAQ,SIRI,1995-11-02,3.50,3.50,3.50,3.50,2800,3.50 +NASDAQ,SIRI,1995-01-11,4.50,4.63,3.88,4.25,121400,4.25 +NASDAQ,SIRI,1994-11-15,3.50,3.88,3.50,3.50,32200,3.50 +NASDAQ,SIRI,1994-10-28,4.13,4.13,4.13,4.13,2300,4.13 +NASDAQ,SAPX,2009-12-08,3.21,3.21,3.00,3.00,2800,3.00 +NASDAQ,SAPX,2009-03-25,6.75,7.00,6.51,6.63,1900,6.63 +NASDAQ,SAPX,2009-03-24,6.50,6.65,6.50,6.65,500,6.65 +NASDAQ,SLGN,2009-03-26,50.77,51.60,50.26,51.59,444600,51.00 +NASDAQ,SLGN,2008-11-20,40.55,43.26,40.06,40.40,670200,39.62 +NASDAQ,SLGN,2008-09-10,52.82,53.31,51.70,52.89,180200,51.88 +NASDAQ,SLGN,2008-05-23,55.45,55.77,54.84,55.48,248500,54.07 +NASDAQ,SLGN,2008-02-21,49.05,49.45,47.99,48.11,154600,46.72 +NASDAQ,SLGN,2007-06-15,56.63,57.70,56.56,57.70,311500,55.68 +NASDAQ,SLGN,2007-04-16,51.96,52.93,51.95,52.93,62900,50.94 +NASDAQ,SLGN,2006-09-22,36.15,36.30,35.57,36.00,117100,34.43 +NASDAQ,SLGN,2006-06-30,37.28,37.52,36.69,37.01,179400,35.28 +NASDAQ,SLGN,2006-06-16,37.43,37.84,37.07,37.47,351100,35.72 +NASDAQ,SLGN,2005-06-13,58.23,58.70,57.73,58.29,54400,27.44 +NASDAQ,SLGN,2005-01-24,60.42,61.26,59.61,59.62,181800,27.88 +NASDAQ,SLGN,2004-11-30,53.79,54.99,52.99,54.30,159800,25.39 +NASDAQ,SLGN,2004-09-28,43.35,45.37,43.31,44.88,274200,20.93 +NASDAQ,SLGN,2004-08-18,48.35,48.89,47.80,48.49,20800,22.54 +NASDAQ,SLGN,2003-09-22,32.67,33.28,32.60,33.07,66000,15.31 +NASDAQ,SLGN,2003-08-15,31.56,31.68,31.00,31.00,15400,14.36 +NASDAQ,SLGN,2003-04-29,25.03,25.45,24.85,25.29,99200,11.71 +NASDAQ,SLGN,2003-01-14,23.75,23.85,23.33,23.45,223200,10.86 +NASDAQ,SLGN,2001-12-10,23.28,23.44,22.86,23.10,248400,10.70 +NASDAQ,SLGN,2001-10-19,22.57,23.00,22.57,23.00,5200,10.65 +NASDAQ,SLGN,2001-02-12,9.69,9.69,9.69,9.69,1000,4.49 +NASDAQ,SLGN,2000-11-09,8.88,8.88,8.88,8.88,200,4.11 +NASDAQ,SLGN,2000-10-02,9.31,10.19,9.31,9.34,4600,4.33 +NASDAQ,SLGN,2000-06-28,8.44,8.56,8.31,8.44,116400,3.91 +NASDAQ,SLGN,2000-03-21,12.25,12.25,12.00,12.19,12200,5.65 +NASDAQ,SLGN,1999-11-30,15.50,15.50,15.00,15.19,22200,7.03 +NASDAQ,SLGN,1999-09-13,20.00,20.00,19.50,19.50,2200,9.03 +NASDAQ,SLGN,1999-08-12,23.50,23.50,23.37,23.50,1800,10.88 +NASDAQ,SLGN,1998-04-23,35.75,36.00,35.59,35.75,18400,16.56 +NASDAQ,SIGI,2009-05-11,14.64,14.75,14.19,14.22,219500,13.86 +NASDAQ,SIGI,2008-12-09,20.88,21.16,20.18,20.29,449300,19.59 +NASDAQ,SIGI,2008-10-28,18.69,20.48,18.00,20.47,354500,19.64 +NASDAQ,SIGI,2008-04-17,25.31,25.89,25.24,25.68,132600,24.36 +NASDAQ,SIGI,2008-04-07,24.71,25.25,24.64,24.89,237200,23.61 +NASDAQ,SIGI,2007-12-17,22.15,22.52,21.89,21.95,226800,20.71 +NASDAQ,SIGI,2007-06-20,26.85,26.96,26.17,26.25,148300,24.49 +NASDAQ,SIGI,2007-06-05,27.38,27.38,26.79,27.09,241100,25.27 +NASDAQ,SIGI,2007-04-24,26.53,26.74,26.43,26.50,378400,24.61 +NASDAQ,SIGI,2006-12-01,55.24,55.24,54.13,55.02,246800,25.43 +NASDAQ,SIGI,2006-04-13,51.38,51.59,51.06,51.35,92000,23.44 +NASDAQ,SIGI,2005-06-03,48.34,48.55,48.14,48.19,121800,21.74 +NASDAQ,SIGI,2005-06-02,48.07,48.98,47.85,48.49,306000,21.87 +NASDAQ,SIGI,2005-01-14,43.74,44.00,43.49,44.00,175800,19.69 +NASDAQ,SIGI,2004-11-11,41.88,42.36,41.76,42.30,229400,18.93 +NASDAQ,SIGI,2004-05-10,34.11,34.67,33.74,34.27,244000,15.19 +NASDAQ,SIGI,2003-11-06,31.87,32.17,31.56,32.17,334000,14.05 +NASDAQ,SIGI,2002-09-25,21.14,21.62,21.00,21.55,512000,9.19 +NASDAQ,SIGI,2001-10-04,23.68,24.25,23.55,23.66,29600,9.84 +NASDAQ,SIGI,2001-07-20,25.85,26.93,25.35,26.10,56400,10.79 +NASDAQ,SIGI,2001-03-19,22.69,24.00,22.50,23.38,205600,9.60 +NASDAQ,SIGI,2000-12-06,20.31,20.50,20.00,20.19,100600,8.24 +NASDAQ,SIGI,2000-11-14,19.77,20.06,19.69,19.94,223200,8.14 +NASDAQ,SIGI,2000-10-31,17.19,17.25,16.88,17.25,109000,6.99 +NASDAQ,SIGI,2000-09-21,17.62,17.75,17.62,17.62,26200,7.14 +NASDAQ,SIGI,2000-06-23,17.94,17.94,17.50,17.50,104800,7.03 +NASDAQ,SIGI,2000-02-03,15.04,15.16,14.91,15.16,99800,5.98 +NASDAQ,SIGI,1999-06-15,18.02,18.39,18.02,18.14,114600,7.04 +NASDAQ,SIGI,1999-04-28,19.28,19.58,18.85,19.34,91800,7.45 +NASDAQ,SIGI,1999-04-12,17.28,17.65,17.22,17.40,317800,6.70 +NASDAQ,SIGI,1998-06-12,23.12,23.89,22.76,23.83,105000,8.97 +NASDAQ,SIGI,1997-07-01,44.59,45.06,44.48,45.06,28800,8.29 +NASDAQ,SIGI,1997-01-30,35.21,37.27,34.76,37.27,380400,6.76 +NASDAQ,SIGI,1996-04-22,28.97,28.97,28.52,28.75,176000,5.07 +NASDAQ,SIGI,1996-01-29,32.07,32.74,32.07,32.07,20800,5.61 +NASDAQ,SIGI,1995-04-26,25.43,25.43,25.00,25.00,98800,4.24 +NASDAQ,SIGI,1994-09-06,23.42,23.42,23.42,23.42,400,3.88 +NASDAQ,SIGI,1993-11-19,24.34,24.54,24.34,24.54,948000,3.91 +NASDAQ,SIGI,1993-11-02,24.52,24.72,24.11,24.72,110400,3.90 +NASDAQ,SIGI,1993-06-15,20.06,20.46,19.66,19.86,139200,3.09 +NASDAQ,SIGI,1993-04-28,18.92,19.22,18.82,19.22,37200,2.94 +NASDAQ,SIGI,1993-02-23,19.41,19.61,18.62,19.02,107200,2.91 +NASDAQ,SIGI,1992-11-17,17.04,17.24,16.64,17.04,191600,2.61 +NASDAQ,SIGI,1992-08-04,18.14,18.14,17.75,18.14,41200,2.69 +NASDAQ,SIGI,1992-04-15,13.70,14.27,13.70,14.27,43200,2.07 +NASDAQ,SIGI,1992-02-05,13.50,13.50,13.13,13.22,38400,1.89 +NASDAQ,SIGI,1991-09-13,12.38,12.38,12.01,12.38,61600,1.73 +NASDAQ,SIGI,1991-06-12,11.44,11.44,11.44,11.44,800,1.56 +NASDAQ,SIGI,1991-03-08,12.51,12.69,11.80,11.80,67200,1.57 +NASDAQ,SIGI,1990-05-02,11.30,11.47,11.21,11.21,425600,1.42 +NASDAQ,STEN,2009-12-11,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,STEN,2009-11-11,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,STEN,2009-09-11,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,STEN,2009-03-19,0.05,0.10,0.05,0.10,900,0.10 +NASDAQ,STEN,2008-11-06,0.37,0.40,0.37,0.40,500,0.40 +NASDAQ,STEN,2008-10-28,0.32,0.40,0.30,0.40,2400,0.40 +NASDAQ,STEN,2007-11-30,1.22,1.22,1.22,1.22,000,1.22 +NASDAQ,STEN,2007-10-25,2.56,2.78,2.24,2.53,7600,2.53 +NASDAQ,STEN,2007-07-31,3.83,3.83,3.83,3.83,100,3.83 +NASDAQ,STEN,2007-06-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,STEN,2007-06-27,3.95,4.10,3.90,4.00,7500,4.00 +NASDAQ,STEN,2007-02-09,4.30,4.30,4.30,4.30,1200,4.30 +NASDAQ,STEN,2006-03-17,4.50,4.50,4.50,4.50,1000,4.50 +NASDAQ,STEN,2005-09-26,4.02,4.02,4.02,4.02,200,4.02 +NASDAQ,STEN,2005-06-23,4.64,4.64,4.64,4.64,000,4.64 +NASDAQ,STEN,2005-05-18,4.61,4.99,4.61,4.95,8800,4.95 +NASDAQ,STEN,2003-09-23,5.05,5.25,4.94,5.15,2800,5.15 +NASDAQ,STEN,2001-10-15,9.30,10.24,9.30,10.24,7800,10.24 +NASDAQ,STEN,2001-09-26,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,STEN,2001-05-22,5.30,5.30,5.15,5.15,3500,5.15 +NASDAQ,STEN,2000-11-16,4.62,4.62,4.62,4.62,10300,4.62 +NASDAQ,STEN,2000-05-19,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,STEN,2000-05-10,4.56,4.56,4.53,4.53,2000,4.53 +NASDAQ,STEN,2000-03-02,1.00,1.00,1.00,1.00,200,1.00 +NASDAQ,STEN,1999-06-04,1.00,1.00,1.00,1.00,1000,5.00 +NASDAQ,STEN,1999-05-24,1.00,1.13,1.00,1.03,700,5.16 +NASDAQ,STEN,1998-01-08,1.25,1.25,1.13,1.13,46600,5.63 +NASDAQ,SYNM,2009-12-08,2.04,2.10,1.97,2.02,764100,2.02 +NASDAQ,SYNM,2009-11-27,2.11,2.20,2.02,2.06,304500,2.06 +NASDAQ,SYNM,2009-11-11,2.28,2.33,2.26,2.32,192600,2.32 +NASDAQ,SYNM,2009-10-13,2.57,2.70,2.55,2.70,409100,2.70 +NASDAQ,SYNM,2009-10-02,2.54,2.65,2.45,2.54,396600,2.54 +NASDAQ,SYNM,2009-07-24,2.23,2.30,2.23,2.30,434900,2.30 +NASDAQ,SYNM,2009-06-18,1.96,2.03,1.94,2.01,456200,2.01 +NASDAQ,SYNM,2008-11-20,0.76,0.77,0.65,0.71,237000,0.71 +NASDAQ,SYNM,2008-04-16,0.83,0.91,0.83,0.90,455000,0.90 +NASDAQ,SYNM,2007-08-13,1.76,1.76,1.63,1.64,376800,1.64 +NASDAQ,SYNM,2007-08-08,1.65,1.81,1.62,1.80,1331300,1.80 +NASDAQ,SYNM,2007-04-19,3.32,3.44,3.28,3.39,315700,3.39 +NASDAQ,SYNM,2007-02-14,3.07,3.55,3.07,3.46,1599000,3.46 +NASDAQ,SYNM,2006-09-21,5.18,5.30,5.09,5.23,478200,5.23 +NASDAQ,SYNM,2005-12-30,8.92,9.08,8.65,9.03,347100,9.03 +NASDAQ,SYNM,2005-12-20,9.29,9.29,8.75,9.01,278200,9.01 +NASDAQ,SYNM,2005-11-07,7.15,7.26,7.02,7.24,581200,7.24 +NASDAQ,SYNM,2005-04-08,13.20,14.45,13.12,13.46,1443900,13.46 +NASDAQ,SYNM,2005-04-04,13.45,13.57,12.63,13.10,1277700,13.10 +NASDAQ,SYNM,2004-11-09,6.85,6.92,6.70,6.81,86900,6.81 +NASDAQ,SYNM,2004-10-29,7.05,7.05,6.87,6.95,38100,6.95 +NASDAQ,SYNM,2004-07-06,6.63,6.82,6.33,6.43,110400,6.43 +NASDAQ,SYNM,2004-03-24,6.90,7.18,6.90,7.00,215600,7.00 +NASDAQ,SYNM,2003-12-10,4.10,4.16,4.00,4.15,188400,4.15 +NASDAQ,SYNM,2002-07-17,1.62,1.80,1.50,1.80,59400,1.80 +NASDAQ,SYNM,2001-05-21,13.08,13.73,13.08,13.41,225100,13.41 +NASDAQ,SYNM,2001-01-12,13.81,14.88,13.81,14.00,52900,14.00 +NASDAQ,SYNM,2000-09-22,17.81,18.69,17.62,18.62,72100,18.62 +NASDAQ,SYNM,2000-08-09,14.62,14.88,14.12,14.38,62900,14.38 +NASDAQ,SYNM,2000-05-23,20.38,21.00,17.75,17.75,72600,17.75 +NASDAQ,SYNM,2000-02-15,24.13,24.88,21.50,21.62,223600,21.62 +NASDAQ,SYNM,1999-12-28,7.97,8.25,7.50,8.25,57600,8.25 +NASDAQ,SYNM,1999-08-20,8.06,8.06,7.50,7.50,51900,7.50 +NASDAQ,SYNM,1999-06-25,7.00,7.00,6.75,6.94,8200,6.94 +NASDAQ,SYNM,1999-04-27,6.25,6.25,5.87,5.87,23100,5.87 +NASDAQ,SYNM,1998-10-22,12.00,12.25,11.38,11.56,84500,11.56 +NASDAQ,SPDE,2010-02-03,3.31,3.49,2.88,3.05,33600,3.05 +NASDAQ,SPDE,2009-05-04,0.45,0.50,0.32,0.35,24500,0.35 +NASDAQ,SPDE,2009-01-09,0.46,0.50,0.46,0.48,1500,0.48 +NASDAQ,SPDE,2008-05-29,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,SPDE,2008-01-15,1.50,1.50,1.48,1.48,1200,1.48 +NASDAQ,SPDE,2007-02-28,1.18,1.24,1.18,1.24,200,4.96 +NASDAQ,SPDE,2006-12-05,1.30,1.34,1.30,1.31,300,5.24 +NASDAQ,SPDE,2006-09-25,1.23,1.32,1.20,1.24,1800,4.96 +NASDAQ,SPDE,2005-05-31,1.55,1.70,1.55,1.60,14400,6.40 +NASDAQ,SPDE,2004-08-25,1.86,1.86,1.71,1.77,9900,7.08 +NASDAQ,SPDE,2004-07-21,2.15,2.20,2.08,2.08,5400,8.32 +NASDAQ,SPDE,2004-01-23,2.28,2.55,2.28,2.52,15000,10.08 +NASDAQ,SPDE,2004-01-06,1.77,2.03,1.75,1.95,22600,7.80 +NASDAQ,SPDE,2003-10-24,1.31,1.31,1.30,1.30,200,5.20 +NASDAQ,SPDE,2001-03-28,0.94,0.94,0.75,0.91,10200,3.62 +NASDAQ,SPDE,2000-08-23,3.88,3.94,3.75,3.75,21600,15.00 +NASDAQ,SPDE,2000-04-12,7.69,7.81,6.50,6.62,103500,26.50 +NASDAQ,SPDE,1998-11-17,0.50,0.50,0.44,0.44,24100,1.75 +NASDAQ,SPDE,1998-02-11,7.00,7.25,6.75,7.19,21800,28.75 +NASDAQ,SPDE,1997-12-11,6.75,7.12,6.75,6.88,6700,27.50 +NASDAQ,SPDE,1997-11-25,7.37,7.56,7.31,7.37,5000,29.50 +NASDAQ,SPDE,1997-05-30,7.00,7.25,7.00,7.12,10300,28.50 +NASDAQ,SPDE,1997-02-28,9.75,10.37,9.50,9.88,20600,39.50 +NASDAQ,SPDE,1996-09-27,9.75,9.75,9.50,9.75,500,39.00 +NASDAQ,SPDE,1996-09-23,9.50,9.50,9.50,9.50,800,38.00 +NASDAQ,SPDE,1996-08-28,10.37,10.75,10.25,10.25,4300,41.00 +NASDAQ,SPDE,1996-05-20,12.00,12.00,12.00,12.00,600,48.00 +NASDAQ,SENEA,2009-09-03,25.63,26.04,25.44,25.74,29800,25.74 +NASDAQ,SENEA,2009-01-02,18.85,20.70,18.85,20.70,1600,20.70 +NASDAQ,SENEA,2008-05-09,20.55,20.55,20.55,20.55,000,20.55 +NASDAQ,SENEA,2008-01-03,23.00,23.00,23.00,23.00,000,23.00 +NASDAQ,SENEA,2007-03-20,25.50,25.50,25.50,25.50,100,25.50 +NASDAQ,SENEA,2006-12-28,24.55,24.55,24.55,24.55,200,24.55 +NASDAQ,SENEA,2006-12-11,25.40,25.92,25.34,25.89,1900,25.89 +NASDAQ,SENEA,2006-11-28,26.26,26.26,26.26,26.26,100,26.26 +NASDAQ,SENEA,2006-10-04,26.89,26.89,26.89,26.89,000,26.89 +NASDAQ,SENEA,2006-08-08,25.25,25.25,25.25,25.25,400,25.25 +NASDAQ,SENEA,2006-07-13,23.80,23.80,23.80,23.80,000,23.80 +NASDAQ,SENEA,2006-05-04,20.50,20.50,20.50,20.50,000,20.50 +NASDAQ,SENEA,2006-02-10,19.56,19.70,19.20,19.20,1800,19.20 +NASDAQ,SENEA,2006-01-25,19.24,19.24,19.24,19.24,200,19.24 +NASDAQ,SENEA,2005-05-03,16.71,16.71,16.71,16.71,000,16.71 +NASDAQ,SENEA,2005-03-21,17.00,17.00,17.00,17.00,000,17.00 +NASDAQ,SENEA,2005-01-13,18.01,18.01,18.00,18.00,1000,18.00 +NASDAQ,SENEA,2004-10-08,18.25,18.25,18.25,18.25,1100,18.25 +NASDAQ,SENEA,2004-09-23,18.30,18.30,18.30,18.30,000,18.30 +NASDAQ,SENEA,2004-06-03,18.25,18.67,18.25,18.67,200,18.67 +NASDAQ,SENEA,2004-03-01,18.82,18.82,18.65,18.65,400,18.65 +NASDAQ,SENEA,2003-09-11,19.19,19.19,19.19,19.19,000,19.19 +NASDAQ,SENEA,2002-11-04,13.50,13.50,13.50,13.50,200,13.50 +NASDAQ,SENEA,2002-10-29,13.89,13.89,13.89,13.89,000,13.89 +NASDAQ,SENEA,2000-09-26,13.00,13.25,13.00,13.25,8000,13.25 +NASDAQ,SENEA,1999-11-03,12.00,12.00,11.75,11.87,10400,11.87 +NASDAQ,SENEA,1999-04-19,11.25,11.25,10.37,10.37,4300,10.37 +NASDAQ,SENEA,1998-11-25,12.00,12.13,12.00,12.13,32000,12.13 +NASDAQ,SENEA,1998-06-18,15.75,15.75,15.75,15.75,1800,15.75 +NASDAQ,SGC,2008-12-17,7.23,7.70,7.23,7.70,3600,7.20 +NASDAQ,SGC,2008-12-08,8.26,8.26,8.24,8.24,900,7.70 +NASDAQ,SGC,2007-11-13,12.42,12.50,12.35,12.35,1500,10.90 +NASDAQ,SGC,2007-01-04,12.61,12.75,12.50,12.50,7600,10.57 +NASDAQ,SGC,2006-02-15,11.14,11.31,11.13,11.31,3900,9.26 +NASDAQ,SGC,2005-10-13,11.85,11.86,11.76,11.76,7400,9.40 +NASDAQ,SGC,2005-03-09,13.72,13.80,13.65,13.80,1100,10.79 +NASDAQ,SGC,2004-10-25,14.00,14.25,13.99,14.05,3500,10.78 +NASDAQ,SGC,2004-10-19,14.11,14.18,14.11,14.18,2000,10.88 +NASDAQ,SGC,2004-09-17,13.95,14.00,13.90,14.00,1800,10.74 +NASDAQ,SGC,2003-05-09,10.69,10.69,10.65,10.65,400,7.81 +NASDAQ,SGC,2003-01-23,12.00,12.00,11.95,12.00,1700,8.59 +NASDAQ,SGC,2001-11-14,9.45,9.45,9.45,9.45,2500,6.43 +NASDAQ,SGC,2001-06-19,9.15,9.15,9.00,9.15,17300,6.04 +NASDAQ,SGC,2000-11-22,8.12,8.12,8.00,8.06,10600,5.17 +NASDAQ,SGC,2000-06-27,8.00,8.38,8.00,8.06,3900,4.99 +NASDAQ,SGC,2000-03-03,10.00,10.75,9.75,10.50,9400,6.40 +NASDAQ,SGC,2000-02-14,9.00,9.13,9.00,9.13,2400,5.56 +NASDAQ,SGC,1999-12-13,9.11,9.11,9.11,9.11,100,5.46 +NASDAQ,SGC,1999-07-02,11.54,12.02,11.54,12.02,1300,7.03 +NASDAQ,SGC,1999-01-28,14.03,14.38,14.03,14.38,4100,8.25 +NASDAQ,SGC,1998-12-24,13.44,13.44,13.44,13.44,500,7.71 +NASDAQ,SGC,1998-07-07,15.16,15.16,15.05,15.05,1600,8.46 +NASDAQ,SGC,1997-09-11,15.03,15.03,14.69,14.81,6100,8.11 +NASDAQ,SGC,1997-06-25,10.21,10.32,10.21,10.32,27800,5.61 +NASDAQ,SGC,1996-11-29,11.35,11.35,11.13,11.35,5900,6.05 +NASDAQ,SGC,1995-12-20,7.78,7.89,7.68,7.89,7000,4.05 +NASDAQ,SGC,1995-12-05,7.68,7.78,7.57,7.78,10500,3.99 +NASDAQ,SGC,1994-06-29,10.31,10.31,10.21,10.21,500,4.97 +NASDAQ,SGC,1994-03-25,11.37,11.37,11.37,11.37,500,5.49 +NASDAQ,SGC,1994-03-16,11.77,11.87,11.77,11.87,38900,5.73 +NASDAQ,SGC,1994-01-13,12.01,12.01,11.71,11.71,4200,5.62 +NASDAQ,SGC,1993-10-22,10.64,10.64,10.54,10.54,2100,5.02 +NASDAQ,SGC,1993-08-11,12.05,12.05,12.05,12.05,1100,5.74 +NASDAQ,SGC,1993-03-19,13.43,13.43,13.13,13.23,2300,6.24 +NASDAQ,SGC,1992-06-15,56.63,56.63,56.14,56.34,7200,6.55 +NASDAQ,SPRO,2010-01-08,3.13,3.25,3.11,3.25,3700,3.25 +NASDAQ,SPRO,2009-05-22,3.05,3.05,3.05,3.05,600,3.05 +NASDAQ,SPRO,2009-04-27,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,SPRO,2009-03-25,2.82,2.82,2.70,2.70,1400,2.70 +NASDAQ,SPRO,2009-03-13,2.88,2.99,2.56,2.83,7100,2.83 +NASDAQ,SPRO,2008-01-11,5.22,5.50,5.00,5.41,20900,5.41 +NASDAQ,SPRO,2007-08-30,6.12,6.30,5.92,6.05,26900,6.05 +NASDAQ,SPRO,2007-07-20,9.05,9.05,8.40,8.45,116000,8.45 +NASDAQ,SPRO,2006-12-18,3.90,3.94,3.90,3.94,2800,3.94 +NASDAQ,SPRO,2006-10-09,2.62,2.69,2.60,2.69,4100,2.69 +NASDAQ,SPRO,2006-07-24,2.96,3.02,2.96,3.00,3400,3.00 +NASDAQ,SPRO,2006-02-06,3.10,3.10,3.00,3.00,2600,3.00 +NASDAQ,SPRO,2005-06-23,4.00,4.03,4.00,4.03,5300,4.03 +NASDAQ,SPRO,2005-05-19,4.15,4.16,4.10,4.11,10800,4.11 +NASDAQ,SPRO,2005-03-09,3.87,3.95,3.80,3.80,21800,3.80 +NASDAQ,SPRO,2004-12-15,3.75,3.75,3.65,3.65,37400,3.65 +NASDAQ,SONA,2009-06-29,7.95,8.00,7.95,8.00,1100,8.00 +NASDAQ,SONA,2009-05-13,7.45,7.45,7.45,7.45,000,7.45 +NASDAQ,SONA,2008-10-20,6.50,7.25,6.25,6.60,8600,6.60 +NASDAQ,SONA,2008-09-02,8.00,8.25,7.42,8.25,700,8.25 +NASDAQ,SONA,2008-06-04,8.55,8.55,8.55,8.55,000,8.55 +NASDAQ,SONA,2007-05-11,14.47,14.75,14.47,14.75,1900,14.75 +NASDAQ,SOLR,2009-03-27,5.83,6.78,5.73,6.64,4646400,6.64 +NASDAQ,SOLR,2009-03-17,3.97,4.20,3.82,4.16,905600,4.16 +NASDAQ,SMCI,2010-02-02,12.51,12.74,12.36,12.68,210500,12.68 +NASDAQ,SMCI,2009-07-16,8.22,8.22,7.76,8.08,65900,8.08 +NASDAQ,SMCI,2008-05-06,7.18,7.26,7.15,7.26,49400,7.26 +NASDAQ,SMCI,2007-11-26,8.74,9.14,8.68,8.86,204500,8.86 +NASDAQ,SMCI,2007-04-04,10.40,10.99,10.03,10.16,309500,10.16 +NASDAQ,SCOR,2009-12-08,15.90,16.25,15.90,16.04,131000,16.04 +NASDAQ,SCOR,2008-11-25,8.05,8.21,7.79,8.21,442500,8.21 +NASDAQ,SCOR,2008-11-17,9.34,9.42,8.66,8.75,108800,8.75 +NASDAQ,SCOR,2008-03-19,20.76,22.14,20.76,21.51,180200,21.51 +NASDAQ,SCOR,2007-11-02,31.69,32.00,29.41,31.49,211200,31.49 +NASDAQ,SBCF,2009-04-08,3.00,3.42,2.83,3.41,32800,3.41 +NASDAQ,SBCF,2009-02-10,5.42,5.42,4.92,5.06,55400,5.05 +NASDAQ,SBCF,2008-05-13,10.58,10.96,10.56,10.82,116800,10.57 +NASDAQ,SBCF,2008-04-17,10.06,10.27,9.57,9.94,94100,9.71 +NASDAQ,SBCF,2008-03-14,9.93,10.39,9.56,9.73,96900,9.35 +NASDAQ,SBCF,2008-01-17,8.09,8.15,7.95,8.02,335600,7.71 +NASDAQ,SBCF,2007-06-22,21.56,21.73,21.50,21.73,365100,20.42 +NASDAQ,SBCF,2007-02-20,23.79,24.43,23.50,24.27,36900,22.49 +NASDAQ,SBCF,2006-10-09,28.60,28.93,28.60,28.75,62000,26.46 +NASDAQ,SBCF,2006-08-18,30.30,30.30,29.78,30.07,24500,27.53 +NASDAQ,SBCF,2005-09-28,23.00,23.31,22.82,23.31,14600,20.98 +NASDAQ,SBCF,2004-12-29,22.48,22.98,22.48,22.78,6200,20.09 +NASDAQ,SBCF,2004-11-17,23.67,23.68,23.02,23.17,15500,20.31 +NASDAQ,SBCF,2004-08-11,20.47,20.71,20.30,20.71,8200,18.04 +NASDAQ,SBCF,2004-07-12,19.79,19.79,19.61,19.70,21800,17.16 +NASDAQ,SBCF,2004-04-26,19.70,19.84,19.50,19.51,8100,16.88 +NASDAQ,SBCF,2004-04-05,20.91,21.44,20.63,21.35,15500,18.48 +NASDAQ,SBCF,2004-02-27,20.48,20.94,20.48,20.77,8900,17.86 +NASDAQ,SBCF,2003-11-18,17.40,17.46,17.05,17.05,9800,14.55 +NASDAQ,SBCF,2003-11-04,17.74,18.09,17.70,18.09,88500,15.44 +NASDAQ,SBCF,2003-01-31,19.80,19.80,19.35,19.63,12800,14.94 +NASDAQ,SBCF,2002-09-03,18.31,18.31,17.66,17.68,26400,13.30 +NASDAQ,SBCF,2002-08-14,17.50,18.20,17.50,18.20,16400,13.69 +NASDAQ,SBCF,2002-07-12,54.50,54.50,53.85,53.85,3600,13.50 +NASDAQ,SBCF,2002-04-23,47.00,47.03,46.68,47.03,4600,11.72 +NASDAQ,SBCF,2000-07-19,27.19,27.19,26.87,26.87,100600,6.31 +NASDAQ,SBCF,2000-04-11,25.62,25.62,25.37,25.37,25700,5.90 +NASDAQ,SBCF,1999-10-26,27.50,27.75,27.25,27.75,80500,6.33 +NASDAQ,SBCF,1999-06-14,33.25,33.25,33.25,33.25,2000,7.47 +NASDAQ,SBCF,1998-10-27,27.25,27.25,25.62,26.00,143200,5.74 +NASDAQ,SBCF,1998-09-16,32.00,32.13,31.25,31.75,41900,7.01 +NASDAQ,SBCF,1998-08-18,38.25,38.50,37.50,37.50,33700,8.22 +NASDAQ,SBCF,1998-08-05,38.63,38.75,38.63,38.63,34000,8.47 +NASDAQ,SBCF,1998-07-28,39.13,39.25,39.13,39.25,40300,8.61 +NASDAQ,SBCF,1996-12-16,26.25,26.25,25.62,26.00,20500,5.45 +NASDAQ,SBCF,1996-01-19,21.87,21.87,21.25,21.37,35000,4.39 +NASDAQ,SBCF,1995-12-04,24.25,24.25,24.00,24.00,72600,4.90 +NASDAQ,SBCF,1995-11-10,24.37,24.75,24.00,24.75,44900,5.05 +NASDAQ,SBCF,1995-10-11,22.50,22.50,21.62,21.62,8200,4.41 +NASDAQ,SBCF,1995-05-26,18.00,18.37,18.00,18.00,20100,3.63 +NASDAQ,SBCF,1994-12-14,16.75,16.75,16.75,16.75,000,3.35 +NASDAQ,SBCF,1994-11-04,18.25,19.00,18.25,18.25,8200,3.62 +NASDAQ,SBCF,1993-12-14,16.75,16.75,16.75,16.75,2600,3.26 +NASDAQ,SBCF,1993-11-03,18.37,18.37,18.00,18.00,5300,3.48 +NASDAQ,SBCF,1993-05-03,22.50,22.50,20.25,20.75,210500,3.96 +NASDAQ,SBCF,1993-03-18,18.50,18.50,18.00,18.50,34000,3.53 +NASDAQ,SBCF,1992-07-02,14.50,14.50,14.25,14.25,6600,2.67 +NASDAQ,SBCF,1992-01-30,10.25,10.50,10.25,10.25,69000,1.89 +NASDAQ,SBCF,1992-01-02,10.25,10.25,10.00,10.00,46500,1.84 +NASDAQ,SBCF,1991-12-31,10.25,10.25,9.88,10.25,65000,1.89 +NASDAQ,SBCF,1990-08-24,8.75,9.25,8.75,9.25,99000,1.62 +NASDAQ,SBCF,1990-08-06,9.75,10.00,9.50,9.63,18500,1.68 +NASDAQ,SBCF,1990-04-06,11.00,11.00,11.00,11.00,18100,1.90 +NASDAQ,SOMH,2009-08-11,8.82,8.82,8.81,8.81,300,8.71 +NASDAQ,SOMH,2009-03-10,5.25,5.83,5.25,5.75,4600,5.64 +NASDAQ,SOMH,2008-10-07,8.21,8.21,7.35,7.63,12400,7.38 +NASDAQ,SOMH,2007-10-08,14.19,14.19,14.00,14.00,6100,12.68 +NASDAQ,SOMH,2006-12-04,12.57,12.72,12.57,12.72,9300,10.88 +NASDAQ,SOMH,2006-09-20,12.35,12.61,12.35,12.46,9700,10.63 +NASDAQ,SOMH,2006-06-22,13.13,13.58,13.13,13.40,9600,11.41 +NASDAQ,SOMH,2006-02-17,13.85,14.50,13.85,14.17,34200,11.46 +NASDAQ,SOMH,2005-10-27,11.40,11.40,11.40,11.40,200,9.19 +NASDAQ,SOMH,2005-09-15,10.95,11.00,10.70,10.71,14500,8.64 +NASDAQ,SOMH,2005-09-08,11.25,11.25,11.22,11.22,1500,9.05 +NASDAQ,SOMH,2005-05-12,11.55,11.70,11.55,11.70,2000,8.97 +NASDAQ,SOMH,2004-11-02,12.60,13.09,12.54,12.80,7100,9.81 +NASDAQ,SOMH,2004-11-01,12.76,13.09,12.54,12.78,9100,9.80 +NASDAQ,SOMH,2003-08-20,8.95,8.95,8.90,8.92,5700,6.51 +NASDAQ,SOMH,2002-09-25,8.15,8.15,8.15,8.15,600,5.67 +NASDAQ,SOMH,2002-04-29,9.40,9.50,9.40,9.50,2500,6.29 +NASDAQ,SOMH,2002-01-15,8.80,8.80,8.80,8.80,000,5.83 +NASDAQ,SOMH,2001-08-09,8.70,8.75,8.70,8.75,1900,5.79 +NASDAQ,SOMH,2001-03-08,9.06,9.06,9.06,9.06,000,6.00 +NASDAQ,SOMH,2001-03-01,9.06,9.06,9.06,9.06,000,6.00 +NASDAQ,SOMH,2000-08-30,9.25,9.25,9.00,9.25,7000,6.13 +NASDAQ,SOMH,2000-07-05,9.12,9.12,9.12,9.12,000,6.04 +NASDAQ,SGEN,2008-09-24,11.78,11.79,11.16,11.18,472000,11.18 +NASDAQ,SGEN,2007-11-08,10.61,11.03,10.40,10.97,384400,10.97 +NASDAQ,SGEN,2007-10-03,11.75,11.89,11.59,11.68,131200,11.68 +NASDAQ,SGEN,2007-10-01,11.23,11.97,11.23,11.81,402900,11.81 +NASDAQ,SGEN,2006-12-14,5.77,5.88,5.60,5.69,1532800,5.69 +NASDAQ,SGEN,2006-10-10,4.99,4.99,4.91,4.93,58900,4.93 +NASDAQ,SGEN,2005-11-29,5.04,5.26,4.90,4.93,73800,4.93 +NASDAQ,SGEN,2005-09-22,5.05,5.15,5.00,5.10,67600,5.10 +NASDAQ,SGEN,2005-05-17,4.92,5.00,4.68,4.86,282500,4.86 +NASDAQ,SGEN,2004-11-22,6.91,7.25,6.90,7.10,132100,7.10 +NASDAQ,SGEN,2004-09-27,6.86,6.95,6.41,6.48,241800,6.48 +NASDAQ,SGEN,2004-06-30,7.04,7.13,6.90,7.03,166500,7.03 +NASDAQ,SGEN,2004-03-15,9.48,9.55,9.05,9.05,218000,9.05 +NASDAQ,SGEN,2003-08-12,4.61,5.00,4.55,4.88,306000,4.88 +NASDAQ,SGEN,2002-02-12,5.00,5.04,4.73,4.82,20300,4.82 +NASDAQ,SGEN,2001-10-11,4.50,4.74,4.50,4.70,32900,4.70 +NASDAQ,SGEN,2001-04-03,5.38,5.38,5.03,5.19,184800,5.19 +NASDAQ,SAFT,2009-01-23,35.35,36.15,34.26,35.44,49800,33.75 +NASDAQ,SAFT,2008-12-01,34.11,35.84,31.20,31.33,131300,29.84 +NASDAQ,SAFT,2007-08-29,33.96,34.19,33.50,34.19,86400,30.89 +NASDAQ,SAFT,2007-01-31,48.43,49.03,48.06,48.84,83000,43.11 +NASDAQ,SAFT,2006-10-19,49.97,50.95,49.97,50.86,209500,44.68 +NASDAQ,SAFT,2006-03-08,41.50,42.37,41.22,42.07,67400,36.64 +NASDAQ,SAFT,2004-08-10,19.69,21.25,19.69,21.24,17700,17.94 +NASDAQ,SAFT,2004-04-26,21.00,21.67,20.16,20.56,17500,17.28 +NASDAQ,SAFT,2004-03-26,18.31,18.59,18.01,18.57,34300,15.61 +NASDAQ,SAFT,2003-12-09,18.08,18.10,17.61,17.72,6100,14.82 +NASDAQ,SAFT,2003-10-21,16.08,16.11,15.95,15.95,7400,13.26 +NASDAQ,SAFT,2003-04-21,14.00,14.00,13.91,13.97,3100,11.48 +NASDAQ,SAFT,2003-01-24,13.42,13.60,13.24,13.44,29600,10.99 +NASDAQ,SCHW,2010-01-15,19.02,19.16,18.77,19.00,13235600,19.00 +NASDAQ,SCHW,2009-08-17,17.88,17.90,17.37,17.39,11314500,17.33 +NASDAQ,SCHW,2008-01-07,24.08,24.52,23.91,24.44,9959700,23.83 +NASDAQ,SCHW,2005-07-18,12.80,13.53,12.80,13.37,15655600,12.17 +NASDAQ,SCHW,2005-02-11,10.40,10.89,10.38,10.77,6997900,9.78 +NASDAQ,SCHW,2004-03-15,11.26,11.34,9.85,11.09,5715400,9.99 +NASDAQ,SCHW,2004-01-28,13.10,13.14,12.46,12.54,4789600,11.28 +NASDAQ,SCHW,2004-01-26,13.27,13.28,12.86,13.15,6700200,11.83 +NASDAQ,SCHW,2003-04-04,7.95,8.07,7.85,8.03,3926300,7.20 +NASDAQ,SCHW,2002-08-15,8.85,9.04,8.70,8.89,3868300,7.95 +NASDAQ,SCHW,2001-12-05,14.29,15.75,14.26,15.49,6379000,13.81 +NASDAQ,SCHW,2001-09-28,10.65,11.50,10.50,11.50,7031400,10.25 +NASDAQ,SCHW,2001-07-18,15.05,15.16,14.80,15.02,4269900,13.38 +NASDAQ,SCHW,2001-03-26,16.31,16.50,16.05,16.15,3502800,14.38 +NASDAQ,SCHW,2001-02-06,26.15,26.20,25.41,25.64,4460700,22.82 +NASDAQ,SCHW,2000-09-22,32.06,35.00,31.56,35.00,6571500,31.14 +NASDAQ,SCHW,2000-06-06,32.50,32.75,31.75,32.06,3847200,28.52 +NASDAQ,SCHW,1999-08-02,43.50,45.94,42.06,42.44,4663900,25.13 +NASDAQ,SCHW,1999-06-02,97.94,101.37,91.25,96.12,16101600,28.46 +NASDAQ,SCHW,1998-02-24,38.50,38.94,38.38,38.63,2027100,7.60 +NASDAQ,SCHW,1997-12-01,39.13,40.81,38.94,40.31,2443800,7.92 +NASDAQ,SCHW,1997-11-12,36.00,36.19,34.81,34.94,4081500,6.86 +NASDAQ,SCHW,1997-10-16,36.44,37.50,36.13,36.25,2144100,7.11 +NASDAQ,SCHW,1997-08-19,43.00,44.38,42.88,43.44,2854200,5.68 +NASDAQ,SCHW,1997-08-04,46.44,46.44,45.44,45.44,1769700,5.94 +NASDAQ,SCHW,1997-05-14,36.63,37.13,36.38,36.63,2107800,4.79 +NASDAQ,SCHW,1996-11-21,29.12,29.37,28.37,28.50,3906900,3.71 +NASDAQ,SCHW,1996-10-29,24.12,24.37,23.87,24.12,1624500,3.14 +NASDAQ,SCHW,1996-10-18,25.25,25.37,24.87,25.00,1822800,3.25 +NASDAQ,SCHW,1996-08-28,25.62,25.62,25.37,25.62,1011600,3.33 +NASDAQ,SCHW,1996-03-18,26.12,27.00,26.12,27.00,3334800,3.50 +NASDAQ,SCHW,1993-04-27,31.37,31.50,30.75,31.50,5710500,0.89 +NASDAQ,SCHW,1993-03-18,35.00,35.75,35.00,35.63,2899800,1.00 +NASDAQ,SCHW,1993-01-05,25.62,25.62,24.87,25.25,4191600,0.71 +NASDAQ,SCHW,1992-04-14,30.12,31.00,29.50,29.62,8116200,0.82 +NASDAQ,SCHW,1991-05-24,20.50,21.00,20.50,21.00,2158500,0.39 +NASDAQ,SCHW,1990-11-23,12.75,12.75,12.63,12.75,777600,0.23 +NASDAQ,SCHW,1990-07-09,14.75,14.88,14.63,14.63,773400,0.27 +NASDAQ,SCHW,1989-12-08,14.63,14.75,14.50,14.63,1232400,0.27 +NASDAQ,SIMC,2010-01-11,0.50,0.50,0.15,0.15,5000,0.15 +NASDAQ,SIMC,2009-12-04,0.25,0.25,0.25,0.25,4000,0.25 +NASDAQ,SIMC,2009-11-19,0.34,0.34,0.34,0.34,100,0.34 +NASDAQ,SIMC,2009-10-19,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,SIMC,2009-09-16,0.20,0.20,0.18,0.20,29900,0.20 +NASDAQ,SIMC,2009-06-26,0.49,0.49,0.49,0.49,000,0.49 +NASDAQ,SIMC,2008-03-11,4.13,4.31,4.13,4.31,4100,4.31 +NASDAQ,SIMC,2006-12-28,5.98,6.39,5.98,6.25,62000,6.25 +NASDAQ,SIMC,2006-04-07,3.80,3.93,3.80,3.93,2200,3.93 +NASDAQ,SIMC,2005-12-28,3.49,3.49,3.45,3.45,5600,3.45 +NASDAQ,SIMC,2005-06-07,3.50,3.51,3.43,3.43,12200,3.43 +NASDAQ,SIMC,2004-05-24,3.00,3.19,2.68,2.68,5000,2.68 +NASDAQ,SIMC,2004-04-27,3.07,3.07,3.05,3.05,2000,3.05 +NASDAQ,SIMC,2002-12-23,1.20,1.23,1.20,1.23,1600,1.23 +NASDAQ,SIMC,2000-08-15,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,SIMC,2000-08-10,1.38,1.38,1.38,1.38,1000,1.38 +NASDAQ,SIMC,2000-08-01,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,SIMC,2000-01-04,2.25,2.25,2.25,2.25,1000,2.25 +NASDAQ,SIMC,1999-06-28,2.75,2.75,2.69,2.69,800,2.69 +NASDAQ,SIMC,1999-03-18,3.38,3.38,3.38,3.38,15100,3.38 +NASDAQ,SIMC,1999-01-15,3.38,3.38,3.25,3.25,9000,3.25 +NASDAQ,SIMC,1997-07-31,3.44,3.62,3.44,3.44,65000,3.44 +NASDAQ,SIMC,1997-04-18,7.12,7.31,7.12,7.31,38000,7.31 +NASDAQ,SIMC,1997-04-10,7.63,7.63,7.50,7.50,17600,7.50 +NASDAQ,SIMC,1997-03-03,7.12,7.12,7.12,7.12,6500,7.12 +NASDAQ,SIMC,1996-09-03,8.62,8.62,8.50,8.50,4400,8.50 +NASDAQ,SIMC,1996-04-24,7.25,7.25,7.00,7.00,17500,7.00 +NASDAQ,SIMC,1996-01-30,7.37,7.37,6.75,7.37,24800,7.37 +NASDAQ,SIMC,1996-01-26,6.62,7.12,6.38,7.12,68900,7.12 +NASDAQ,SIMC,1995-10-02,6.62,7.25,5.75,7.25,937000,7.25 +NASDAQ,SRDX,2009-08-20,21.93,22.06,21.58,22.06,59500,22.06 +NASDAQ,SRDX,2009-08-05,23.08,23.08,22.32,22.45,256700,22.45 +NASDAQ,SRDX,2009-01-02,25.33,26.10,25.00,25.99,85700,25.99 +NASDAQ,SRDX,2008-12-22,26.41,27.03,26.32,27.03,256800,27.03 +NASDAQ,SRDX,2008-04-14,45.43,45.82,44.18,44.24,91900,44.24 +NASDAQ,SRDX,2007-12-17,51.99,52.41,51.62,51.87,110600,51.87 +NASDAQ,SRDX,2007-08-09,47.27,52.55,47.27,48.46,500200,48.46 +NASDAQ,SRDX,2006-10-16,35.13,35.45,34.90,35.22,134300,35.22 +NASDAQ,SRDX,2006-05-26,36.90,37.75,36.88,37.48,187000,37.48 +NASDAQ,SRDX,2006-05-16,34.08,34.45,33.63,34.35,218600,34.35 +NASDAQ,SRDX,2005-11-11,39.91,40.21,39.59,40.00,102400,40.00 +NASDAQ,SRDX,2005-10-03,38.70,38.87,37.71,38.78,135800,38.78 +NASDAQ,SRDX,2005-08-12,36.02,37.21,35.54,36.56,204800,36.56 +NASDAQ,SRDX,2005-08-05,36.77,37.09,36.54,36.55,279300,36.55 +NASDAQ,SRDX,2004-11-16,30.00,30.00,28.80,28.95,127200,28.95 +NASDAQ,SRDX,2004-06-24,24.31,25.17,23.67,24.91,351700,24.91 +NASDAQ,SRDX,2003-11-17,21.70,22.09,21.28,21.70,258800,21.70 +NASDAQ,SRDX,2003-09-22,29.50,29.55,28.70,29.00,729400,29.00 +NASDAQ,SRDX,2003-09-02,33.90,35.00,33.51,34.93,444700,34.93 +NASDAQ,SRDX,2003-08-20,32.89,32.89,31.85,32.62,604700,32.62 +NASDAQ,SRDX,2003-03-17,29.17,29.42,28.85,29.17,169900,29.17 +NASDAQ,SRDX,2001-07-20,50.33,51.55,48.00,48.80,804900,48.80 +NASDAQ,SRDX,2001-05-09,50.50,52.25,48.40,52.00,179500,52.00 +NASDAQ,SRDX,2001-04-16,42.94,43.25,42.10,42.47,105000,42.47 +NASDAQ,SRDX,2000-09-15,54.06,55.06,54.06,54.06,30000,27.03 +NASDAQ,SRDX,2000-04-03,27.75,27.75,23.12,23.12,14400,11.56 +NASDAQ,SRDX,2000-01-11,27.00,28.25,26.00,26.25,34800,13.12 +NASDAQ,SRDX,1999-12-31,30.94,31.00,30.00,30.00,26000,15.00 +NASDAQ,SRDX,1999-12-09,20.50,20.81,20.50,20.69,24800,10.34 +NASDAQ,SRDX,1999-07-02,16.00,16.38,15.88,16.25,12000,8.12 +NASDAQ,SRDX,1999-04-19,14.12,14.12,13.94,13.94,19200,6.97 +NASDAQ,SRDX,1998-09-22,7.75,7.75,7.56,7.75,1200,3.87 +NASDAQ,SMRT,2009-04-08,2.85,3.22,2.85,3.21,120600,3.21 +NASDAQ,SMRT,2008-12-02,1.36,1.37,1.15,1.21,128700,1.21 +NASDAQ,SMRT,2008-11-14,2.16,2.16,1.84,1.84,87700,1.84 +NASDAQ,SMRT,2008-09-10,3.89,3.90,3.72,3.77,172100,3.77 +NASDAQ,SMRT,2008-07-21,4.17,4.31,3.97,4.02,175800,4.02 +NASDAQ,SMRT,2008-07-16,3.93,4.08,3.78,3.99,430600,3.99 +NASDAQ,SMRT,2008-05-14,5.29,5.45,5.26,5.37,187100,5.37 +NASDAQ,SMRT,2008-02-13,5.88,6.19,5.88,6.19,439900,6.19 +NASDAQ,SMRT,2007-12-04,5.20,5.22,4.88,4.92,966100,4.86 +NASDAQ,SMRT,2007-10-29,6.60,6.68,6.40,6.45,410300,6.37 +NASDAQ,SMRT,2007-01-12,13.55,13.93,13.52,13.93,415300,13.53 +NASDAQ,SMRT,2006-07-05,14.65,14.92,14.43,14.61,110600,14.06 +NASDAQ,SMRT,2006-06-20,14.04,14.19,13.75,13.75,158000,13.23 +NASDAQ,SMRT,2006-04-12,15.25,15.53,14.77,15.10,391700,14.47 +NASDAQ,SMRT,2006-03-22,17.21,17.38,16.50,17.15,373000,14.97 +NASDAQ,SMRT,2005-09-22,18.54,18.91,17.97,18.80,412800,16.29 +NASDAQ,SMRT,2005-09-09,23.81,23.86,23.44,23.75,69500,20.58 +NASDAQ,SMRT,2004-06-21,14.55,14.85,14.25,14.71,183300,12.68 +NASDAQ,SMRT,2004-04-22,13.10,13.71,13.10,13.54,271100,11.67 +NASDAQ,SMRT,2004-03-08,11.67,12.13,11.65,11.85,365800,10.21 +NASDAQ,SMRT,2003-12-15,8.60,8.85,8.28,8.50,154700,7.33 +NASDAQ,SMRT,2003-12-04,9.40,9.45,8.43,8.46,246200,7.29 +NASDAQ,SMRT,2003-09-18,5.53,5.53,5.34,5.45,37400,4.70 +NASDAQ,SMRT,2003-09-02,5.63,6.03,5.63,6.03,73200,5.20 +NASDAQ,SMRT,2002-05-09,11.11,11.80,11.10,11.51,87200,9.92 +NASDAQ,SMRT,2001-12-11,8.14,8.30,8.14,8.25,227900,7.11 +NASDAQ,SMRT,2001-12-04,8.05,8.15,8.00,8.10,220400,6.98 +NASDAQ,SMRT,2001-09-24,7.01,7.25,7.00,7.21,158200,6.21 +NASDAQ,SMRT,2001-04-06,10.50,10.50,9.94,10.00,76600,8.62 +NASDAQ,SMRT,2000-11-13,14.94,14.94,14.06,14.12,670000,12.17 +NASDAQ,SMRT,2000-04-10,7.94,7.94,7.44,7.44,59700,6.41 +NASDAQ,SMRT,2000-01-11,5.08,5.19,4.94,5.05,418900,4.35 +NASDAQ,SMRT,1999-08-19,7.41,7.56,7.41,7.50,85400,6.46 +NASDAQ,SMRT,1999-05-26,9.00,9.13,8.94,8.97,152000,7.73 +NASDAQ,SMRT,1999-01-13,7.00,7.00,6.81,6.94,130800,5.98 +NASDAQ,SMRT,1998-11-03,8.62,8.62,8.31,8.50,138700,7.33 +NASDAQ,SMRT,1998-10-13,7.00,7.00,6.50,6.75,106200,5.82 +NASDAQ,SMRT,1998-10-09,6.94,7.12,6.69,6.88,170700,5.93 +NASDAQ,SMRT,1998-01-26,25.00,25.50,25.00,25.00,93400,10.77 +NASDAQ,SMRT,1998-01-13,25.75,25.88,25.25,25.88,111400,11.15 +NASDAQ,SMRT,1997-12-08,29.88,29.88,29.44,29.69,255800,12.79 +NASDAQ,SMRT,1997-08-01,29.13,29.13,28.25,28.75,189600,12.39 +NASDAQ,SMRT,1997-01-27,19.38,19.75,19.38,19.56,73600,8.43 +NASDAQ,SMRT,1996-08-23,23.88,24.75,23.13,23.50,542400,10.13 +NASDAQ,SMRT,1996-02-23,10.25,10.50,10.12,10.19,324400,4.39 +NASDAQ,SMRT,1996-02-16,9.75,10.00,9.50,9.50,68200,4.09 +NASDAQ,SMRT,1995-10-12,12.25,12.75,12.00,12.75,90200,5.49 +NASDAQ,SMRT,1995-08-28,13.75,14.25,13.75,13.75,70200,5.93 +NASDAQ,SMRT,1995-02-17,11.25,11.75,11.00,11.50,36000,4.96 +NASDAQ,SMRT,1994-11-10,16.50,17.25,16.50,17.00,398800,7.33 +NASDAQ,SMRT,1994-09-28,14.25,14.50,14.00,14.50,421400,6.25 +NASDAQ,SMRT,1994-09-19,16.50,17.00,16.00,16.12,96800,6.95 +NASDAQ,SMRT,1994-07-22,16.88,17.25,16.75,17.00,59600,7.33 +NASDAQ,SMRT,1993-07-14,31.50,33.75,31.00,33.50,427500,9.62 +NASDAQ,SMRT,1993-06-28,30.25,31.50,29.75,31.25,188400,8.98 +NASDAQ,SMRT,1993-06-23,29.50,30.00,29.50,29.50,42900,8.48 +NASDAQ,SMRT,1993-06-17,31.50,32.00,30.00,31.00,971700,8.91 +NASDAQ,SMRT,1992-09-25,17.75,17.75,17.25,17.62,50400,5.06 +NASDAQ,SMRT,1992-05-07,13.37,13.50,13.37,13.37,110700,3.84 +NASDAQ,SNDK,2008-11-07,9.90,10.02,9.62,9.98,6481600,9.98 +NASDAQ,SNDK,2008-10-28,7.82,7.98,7.45,7.97,10553300,7.97 +NASDAQ,SNDK,2008-04-23,27.38,28.47,27.25,27.89,8743200,27.89 +NASDAQ,SNDK,2008-01-11,28.09,28.87,27.92,28.58,7892400,28.58 +NASDAQ,SNDK,2007-09-14,50.37,51.65,50.01,51.29,12668700,51.29 +NASDAQ,SNDK,2007-02-01,40.20,40.85,40.18,40.74,12229000,40.74 +NASDAQ,SNDK,2007-01-12,43.30,44.78,43.25,44.03,9509400,44.03 +NASDAQ,SNDK,2006-09-21,59.10,59.24,57.56,57.69,10872600,57.69 +NASDAQ,SNDK,2006-08-29,54.58,56.11,53.81,56.11,9715600,56.11 +NASDAQ,SNDK,2006-07-14,40.84,41.30,38.83,39.18,17670700,39.18 +NASDAQ,SNDK,2006-07-11,43.50,45.85,42.85,45.70,16277100,45.70 +NASDAQ,SNDK,2005-08-08,34.38,35.50,34.36,35.16,5909600,35.16 +NASDAQ,SNDK,2005-02-14,25.04,25.37,24.85,25.29,3453400,25.29 +NASDAQ,SNDK,2004-10-04,30.94,31.38,30.75,31.20,9273900,31.20 +NASDAQ,SNDK,2004-09-20,26.18,27.49,26.09,27.22,7849600,27.22 +NASDAQ,SNDK,2004-07-30,24.05,24.54,23.80,24.32,4043500,24.32 +NASDAQ,SNDK,2004-04-27,26.27,26.42,25.52,25.62,4658400,25.62 +NASDAQ,SNDK,2004-04-12,33.01,33.19,32.17,32.47,4158900,32.47 +NASDAQ,SNDK,2004-03-08,29.40,29.41,27.52,27.69,6799900,27.69 +NASDAQ,SNDK,2003-08-13,50.58,52.20,50.58,51.51,5727600,25.75 +NASDAQ,SNDK,2003-05-22,31.59,31.65,30.77,31.16,7604400,15.58 +NASDAQ,SNDK,2000-12-06,45.06,48.75,43.38,44.27,6367600,22.14 +NASDAQ,SNDK,2000-12-05,43.50,45.38,42.13,44.25,6713200,22.12 +NASDAQ,SNDK,2000-10-13,55.38,62.75,54.88,60.44,4085000,30.22 +NASDAQ,SNDK,1999-08-05,69.06,76.50,63.50,76.50,2420800,19.12 +NASDAQ,SNDK,1998-12-08,13.63,13.63,13.31,13.38,1120000,3.35 +NASDAQ,SNDK,1998-12-01,11.56,11.88,11.38,11.50,305200,2.88 +NASDAQ,SNDK,1998-10-08,6.38,6.38,5.13,5.88,17633200,1.47 +NASDAQ,SNDK,1998-03-11,24.87,25.00,24.62,24.69,758800,6.17 +NASDAQ,SNDK,1997-10-24,28.50,29.25,27.50,27.50,1422000,6.88 +NASDAQ,SNDK,1997-01-02,9.50,9.75,9.00,9.38,1267600,2.35 +NASDAQ,SNDK,1996-02-26,16.25,16.25,14.75,15.25,858800,3.81 +NASDAQ,SNDK,1995-12-21,17.00,17.25,16.25,16.75,281200,4.19 +NASDAQ,SCLD,2009-07-15,0.21,0.23,0.20,0.20,81200,0.20 +NASDAQ,SCLD,2009-05-18,0.17,0.18,0.15,0.16,51400,0.16 +NASDAQ,SCLD,2009-02-18,0.19,0.20,0.18,0.19,18500,0.19 +NASDAQ,SCLD,2008-11-26,0.54,0.57,0.49,0.56,49900,0.56 +NASDAQ,SCLD,2008-06-04,1.34,1.44,1.34,1.40,18300,1.40 +NASDAQ,SCLD,2008-05-13,1.11,1.24,1.11,1.23,24600,1.23 +NASDAQ,SCLD,2008-04-15,1.09,1.10,1.01,1.08,13400,1.08 +NASDAQ,SCLD,2008-03-26,0.81,1.02,0.81,0.94,90700,0.94 +NASDAQ,SCLD,2008-03-14,0.87,0.87,0.77,0.82,5400,0.82 +NASDAQ,SCLD,2007-12-18,0.92,0.99,0.88,0.91,46900,0.91 +NASDAQ,SCLD,2006-08-07,0.63,0.66,0.60,0.60,43400,0.60 +NASDAQ,SCLD,2006-02-09,1.68,1.68,1.60,1.65,85300,1.65 +NASDAQ,SCLD,2005-06-20,2.61,2.72,2.54,2.68,63300,2.68 +NASDAQ,SCLD,2005-04-01,2.66,2.69,2.54,2.66,11400,2.66 +NASDAQ,SCLD,2004-10-15,2.12,2.21,2.12,2.20,9800,2.20 +NASDAQ,SCLD,2004-07-13,2.81,3.04,2.62,2.67,237400,2.67 +NASDAQ,SCLD,2002-12-12,1.18,1.25,1.18,1.25,10700,1.25 +NASDAQ,SCLD,2002-10-25,1.00,1.05,1.00,1.02,3800,1.02 +NASDAQ,SCLD,2002-05-22,3.09,3.20,3.01,3.05,66500,3.05 +NASDAQ,SCLD,2002-05-02,2.80,2.84,2.59,2.71,68800,2.71 +NASDAQ,SCLD,2002-02-25,2.36,2.44,2.35,2.41,73000,2.41 +NASDAQ,SCLD,2002-01-30,3.45,3.90,3.45,3.75,729100,3.75 +NASDAQ,SCLD,2001-11-07,0.85,0.85,0.85,0.85,1800,0.85 +NASDAQ,SCLD,2001-10-04,0.69,0.80,0.67,0.75,23400,0.75 +NASDAQ,SCLD,2001-05-11,0.54,0.57,0.54,0.55,25200,0.55 +NASDAQ,SCLD,2001-02-06,1.16,1.16,1.06,1.12,8300,1.12 +NASDAQ,SCLD,2000-05-17,2.00,2.12,2.00,2.06,26400,2.06 +NASDAQ,SCLD,1999-11-09,1.03,1.09,1.00,1.09,125800,1.09 +NASDAQ,SCLD,1999-10-08,1.31,1.50,1.31,1.31,55700,1.31 +NASDAQ,SCLD,1999-09-08,1.80,1.88,1.75,1.84,46800,1.84 +NASDAQ,SCLD,1998-09-03,3.50,3.50,3.19,3.31,110800,3.31 +NASDAQ,SCLD,1998-04-20,9.19,9.44,9.13,9.38,35000,9.38 +NASDAQ,SCLD,1998-02-18,9.25,9.25,9.06,9.06,32500,9.06 +NASDAQ,SCLD,1997-11-25,8.25,8.25,7.75,7.94,47300,7.94 +NASDAQ,SCLD,1997-09-26,6.62,7.12,6.62,6.94,3600,6.94 +NASDAQ,SCLD,1997-04-25,6.38,6.38,6.00,6.38,82300,6.38 +NASDAQ,STST,2010-01-06,21.56,21.87,21.35,21.76,72300,21.76 +NASDAQ,STST,2009-11-10,19.04,19.46,18.59,18.69,76900,18.69 +NASDAQ,STST,2009-03-18,19.28,19.74,18.65,19.54,115200,19.54 +NASDAQ,STST,2009-02-26,17.99,18.29,17.17,17.36,58700,17.36 +NASDAQ,STST,2009-01-08,18.50,18.78,18.29,18.78,102700,18.78 +NASDAQ,STST,2008-11-19,21.55,21.80,20.50,20.51,69400,20.51 +NASDAQ,STST,2008-08-15,26.94,27.05,26.08,27.02,134700,27.02 +NASDAQ,STST,2007-08-22,17.47,17.73,17.15,17.50,143700,17.50 +NASDAQ,STST,2007-07-18,22.98,23.50,22.98,23.47,340400,23.47 +NASDAQ,STST,2006-10-19,23.82,24.27,23.82,24.26,53800,24.26 +NASDAQ,STST,2006-02-27,30.00,30.57,29.58,30.54,100400,30.54 +NASDAQ,STST,2005-12-06,30.03,30.14,29.93,29.99,40200,29.99 +NASDAQ,STST,2005-01-18,34.94,35.48,33.85,34.41,72800,34.41 +NASDAQ,STST,2004-12-31,35.79,36.00,35.18,35.37,56900,35.37 +NASDAQ,STST,2004-11-23,23.99,25.25,23.41,24.75,118500,24.75 +NASDAQ,STST,2004-11-12,25.10,25.95,24.58,25.90,63600,25.90 +NASDAQ,SPNS,2008-07-09,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,SPNS,2007-11-16,1.40,1.45,1.36,1.44,12000,1.44 +NASDAQ,SPNS,2007-09-14,2.49,2.50,2.22,2.35,12800,2.35 +NASDAQ,SPNS,2007-03-13,1.65,1.73,1.60,1.61,10400,1.61 +NASDAQ,SPNS,2007-01-08,1.44,1.50,1.42,1.50,10300,1.50 +NASDAQ,SPNS,2006-06-21,1.06,1.29,1.06,1.29,10400,1.29 +NASDAQ,SPNS,2005-07-25,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,SPNS,2005-05-04,2.18,2.20,2.00,2.05,8600,2.05 +NASDAQ,SPNS,2004-11-02,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,SPNS,2003-12-22,4.25,4.25,4.10,4.25,29100,4.25 +NASDAQ,SPNS,2003-08-19,3.39,3.56,3.35,3.42,5400,3.42 +NASDAQ,SPNS,2003-03-14,0.83,0.85,0.80,0.85,7400,4.25 +NASDAQ,SPNS,2003-03-11,0.75,0.79,0.75,0.79,8400,3.95 +NASDAQ,SPNS,2002-10-25,0.65,0.75,0.65,0.75,600,3.75 +NASDAQ,SPNS,2002-10-09,0.75,0.75,0.75,0.75,7100,3.75 +NASDAQ,SPNS,2002-01-11,1.04,1.04,0.96,0.98,13400,4.90 +NASDAQ,SPNS,2001-01-18,1.50,1.53,1.44,1.50,84800,7.50 +NASDAQ,SPNS,2001-01-16,1.50,1.63,1.50,1.61,59300,8.05 +NASDAQ,SPNS,2000-08-07,6.44,6.50,6.25,6.44,129000,32.19 +NASDAQ,SPNS,2000-04-26,8.00,8.12,7.31,7.56,68400,37.81 +NASDAQ,SPNS,1999-12-13,16.06,17.25,16.06,16.75,540600,83.75 +NASDAQ,SPNS,1999-03-15,10.63,10.75,10.00,10.37,165300,51.87 +NASDAQ,SPNS,1999-02-23,9.69,10.00,9.50,10.00,234000,50.00 +NASDAQ,SPNS,1998-07-10,8.12,8.12,7.88,8.00,57500,40.00 +NASDAQ,SPIR,2009-11-19,4.35,4.57,4.35,4.57,10100,4.57 +NASDAQ,SPIR,2009-03-17,4.75,4.75,4.40,4.56,13300,4.56 +NASDAQ,SPIR,2009-02-12,5.50,5.75,5.45,5.49,30400,5.49 +NASDAQ,SPIR,2008-12-31,5.45,5.45,4.90,5.14,95200,5.14 +NASDAQ,SPIR,2008-10-31,8.83,9.40,8.44,8.65,101900,8.65 +NASDAQ,SPIR,2008-06-04,13.57,14.30,13.48,13.82,39300,13.82 +NASDAQ,SPIR,2007-08-16,9.37,9.51,8.39,9.15,61000,9.15 +NASDAQ,SPIR,2007-06-22,8.82,9.74,8.61,9.14,16900,9.14 +NASDAQ,SPIR,2006-12-29,8.40,8.40,8.28,8.28,4500,8.28 +NASDAQ,SPIR,2006-11-15,8.65,8.65,8.28,8.28,40800,8.28 +NASDAQ,SPIR,2006-10-02,7.10,7.15,7.00,7.00,6200,7.00 +NASDAQ,SPIR,2006-02-17,10.30,10.39,10.01,10.19,34900,10.19 +NASDAQ,SPIR,2005-11-22,7.66,7.92,7.60,7.75,38300,7.75 +NASDAQ,SPIR,2005-11-18,7.96,7.96,7.53,7.60,61100,7.60 +NASDAQ,SPIR,2005-10-10,9.87,9.87,9.27,9.43,122100,9.43 +NASDAQ,SPIR,2005-06-28,7.16,7.36,6.65,7.14,353000,7.14 +NASDAQ,SPIR,2005-04-18,3.93,3.94,3.65,3.90,13900,3.90 +NASDAQ,SPIR,2005-03-23,5.10,5.10,4.50,4.85,8100,4.85 +NASDAQ,SPIR,2004-09-10,4.51,4.51,4.29,4.41,4700,4.41 +NASDAQ,SPIR,2004-04-23,7.00,7.50,6.65,6.89,77900,6.89 +NASDAQ,SPIR,2004-04-19,6.00,7.80,5.87,7.62,217100,7.62 +NASDAQ,SPIR,2004-01-27,5.10,5.14,4.81,4.98,11600,4.98 +NASDAQ,SPIR,2003-07-18,3.24,3.24,3.21,3.21,1800,3.21 +NASDAQ,SPIR,2003-05-20,2.64,2.76,2.63,2.63,1900,2.63 +NASDAQ,SPIR,2002-04-25,4.85,4.85,4.50,4.59,20100,4.59 +NASDAQ,SPIR,2001-06-04,6.56,6.75,6.19,6.20,21900,6.20 +NASDAQ,SPIR,2001-04-06,3.38,3.97,3.03,3.75,11100,3.75 +NASDAQ,SPIR,2001-03-14,4.75,4.75,4.38,4.56,12900,4.56 +NASDAQ,SPIR,2001-02-06,6.61,6.75,6.25,6.25,6600,6.25 +NASDAQ,SPIR,2000-04-04,5.38,5.38,4.75,4.75,28200,2.37 +NASDAQ,SPIR,1999-12-31,6.62,6.62,5.75,5.75,800,2.88 +NASDAQ,SPIR,1999-09-08,4.30,4.30,3.88,4.12,2800,2.06 +NASDAQ,SPIR,1998-08-24,3.66,3.66,3.50,3.53,3200,1.77 +NASDAQ,SPIR,1997-03-11,4.25,4.25,4.25,4.25,000,2.13 +NASDAQ,SPIR,1996-12-23,2.50,2.62,2.25,2.25,3600,1.12 +NASDAQ,SPIR,1996-07-12,3.25,3.25,2.75,3.13,8000,1.56 +NASDAQ,SPIR,1993-11-30,3.75,3.75,3.75,3.75,2000,1.88 +NASDAQ,SPIR,1993-11-16,4.06,4.06,3.81,3.81,2800,1.91 +NASDAQ,SPIR,1993-08-11,2.38,2.38,2.38,2.38,400,1.19 +NASDAQ,SPIR,1993-07-27,2.50,2.50,2.50,2.50,400,1.25 +NASDAQ,SPIR,1993-05-19,2.50,2.62,2.50,2.62,13200,1.31 +NASDAQ,SPIR,1993-05-11,2.50,2.50,2.50,2.50,4400,1.25 +NASDAQ,SPIR,1991-12-20,3.50,4.00,3.50,3.50,2800,1.75 +NASDAQ,SPIR,1990-10-29,2.50,2.50,2.50,2.50,800,1.25 +NASDAQ,SPIR,1990-10-05,2.38,2.75,2.38,2.75,800,1.38 +NASDAQ,SPIR,1990-10-02,2.25,2.75,2.25,2.75,800,1.38 +NASDAQ,SMBL,2009-08-05,6.20,6.20,5.89,6.03,793500,6.03 +NASDAQ,SMBL,2008-12-10,5.92,6.25,5.65,6.19,688900,6.19 +NASDAQ,SMBL,2008-08-15,5.89,6.48,5.75,5.95,550500,5.95 +NASDAQ,SMBL,2008-07-23,7.26,7.27,7.05,7.08,389600,7.08 +NASDAQ,SMBL,2007-08-02,10.25,10.25,9.00,9.00,79600,9.00 +NASDAQ,SKIL,2009-03-17,5.65,6.88,5.45,6.85,1835900,6.85 +NASDAQ,SKIL,2008-05-28,9.99,10.00,9.75,9.77,446800,9.77 +NASDAQ,SKIL,2008-01-10,9.06,9.44,9.06,9.43,368700,9.43 +NASDAQ,SKIL,2007-07-23,9.01,9.34,9.01,9.26,104500,9.26 +NASDAQ,SKIL,2007-06-07,9.14,9.14,9.00,9.05,193500,9.05 +NASDAQ,SKIL,2007-03-20,8.04,8.05,7.96,8.00,1046300,8.00 +NASDAQ,SKIL,2007-03-07,6.84,7.11,6.84,7.01,342300,7.01 +NASDAQ,SKIL,2007-02-08,7.25,7.25,7.17,7.18,617000,7.18 +NASDAQ,SKIL,2006-03-09,5.50,5.60,5.34,5.40,172600,5.40 +NASDAQ,SKIL,2005-05-05,4.07,4.10,3.79,3.79,994400,3.79 +NASDAQ,SKIL,2005-04-19,3.40,3.60,3.37,3.58,323200,3.58 +NASDAQ,SKIL,2005-02-24,4.30,4.39,4.13,4.15,243100,4.15 +NASDAQ,SKIL,2004-11-04,6.95,6.98,6.87,6.89,95700,6.89 +NASDAQ,SKIL,2004-07-06,7.10,7.30,6.82,7.12,1178800,7.12 +NASDAQ,SKIL,2003-04-22,3.31,3.76,3.29,3.76,445700,3.76 +NASDAQ,SKIL,2003-03-06,2.70,2.81,2.67,2.80,170700,2.80 +NASDAQ,SKIL,2003-02-03,2.87,2.90,2.71,2.83,403800,2.83 +NASDAQ,SKIL,2002-05-08,5.64,6.35,5.40,5.81,932200,5.81 +NASDAQ,SKIL,2001-11-15,19.25,21.00,18.90,20.23,2270100,20.23 +NASDAQ,SKIL,2001-09-21,19.45,19.51,17.50,18.30,927000,18.30 +NASDAQ,SKIL,2001-08-22,37.53,37.61,31.15,32.94,3137200,32.94 +NASDAQ,SKIL,2000-04-14,34.63,36.25,29.87,31.00,275300,31.00 +NASDAQ,SKIL,1999-10-06,26.94,28.88,26.94,27.81,504500,27.81 +NASDAQ,SKIL,1999-02-18,15.00,16.75,15.00,16.06,1490700,16.06 +NASDAQ,SKIL,1998-04-02,52.00,53.00,50.75,51.38,97700,51.38 +NASDAQ,SKIL,1998-03-10,49.25,50.38,47.50,48.56,449900,48.56 +NASDAQ,SKIL,1998-02-27,93.38,93.38,90.87,91.50,199000,45.75 +NASDAQ,SKIL,1997-05-02,48.00,50.00,48.00,49.12,303200,24.56 +NASDAQ,SKIL,1997-01-13,58.00,58.00,56.75,57.50,8600,28.75 +NASDAQ,SKIL,1997-01-03,52.25,52.50,51.00,52.00,147400,26.00 +NASDAQ,SKIL,1996-07-23,44.50,45.00,39.50,39.50,406800,19.75 +NASDAQ,SKIL,1995-09-21,48.75,50.50,48.75,49.00,99200,12.25 +NASDAQ,SPRT,2008-12-01,1.90,1.97,1.79,1.81,220800,1.81 +NASDAQ,SPRT,2007-08-28,5.10,5.15,5.05,5.06,86600,5.06 +NASDAQ,SPRT,2007-02-28,6.00,6.06,5.65,5.93,498400,5.93 +NASDAQ,SPRT,2006-03-06,4.18,4.18,4.10,4.11,234300,4.11 +NASDAQ,SPRT,2006-01-09,4.48,4.58,4.46,4.51,199000,4.51 +NASDAQ,SPRT,2005-10-19,4.57,4.65,4.50,4.62,196300,4.62 +NASDAQ,SPRT,2005-08-18,4.92,4.99,4.86,4.92,275000,4.92 +NASDAQ,SPRT,2004-12-28,6.62,6.75,6.52,6.74,369700,6.74 +NASDAQ,SPRT,2004-09-15,9.51,9.78,9.40,9.69,549200,9.69 +NASDAQ,SPRT,2004-08-27,10.16,10.22,10.10,10.20,148600,10.20 +NASDAQ,SPRT,2004-04-23,11.40,11.40,11.10,11.24,708300,11.24 +NASDAQ,SPRT,2004-03-12,11.78,12.15,11.71,12.15,506500,12.15 +NASDAQ,SPRT,2004-02-11,11.50,12.15,11.44,12.10,924900,12.10 +NASDAQ,SPRT,2004-01-08,13.63,13.80,13.35,13.39,306600,13.39 +NASDAQ,SPRT,2002-10-04,2.11,2.16,2.11,2.15,1200,2.15 +NASDAQ,SPRT,2002-09-24,2.01,2.09,2.00,2.07,19200,2.07 +NASDAQ,SPRT,2002-03-19,3.88,3.97,3.40,3.68,177400,3.68 +NASDAQ,SPRT,2002-02-21,5.05,5.15,4.55,4.63,292000,4.63 +NASDAQ,SPRT,2001-12-10,4.10,4.22,3.94,4.10,140900,4.10 +NASDAQ,SPRT,2001-11-30,2.95,3.28,2.90,3.23,405700,3.23 +NASDAQ,SPRT,2001-04-23,4.11,4.11,4.06,4.06,19300,4.06 +NASDAQ,SPRT,2001-03-08,5.77,6.00,4.25,5.19,768300,5.19 +NASDAQ,SURG,2010-01-07,1.34,1.38,1.33,1.34,20300,1.34 +NASDAQ,SURG,2009-10-19,1.58,1.67,1.54,1.61,29900,1.61 +NASDAQ,SURG,2009-07-23,1.21,1.21,1.18,1.21,49100,1.21 +NASDAQ,SURG,2009-06-16,1.31,1.39,1.29,1.32,1060800,1.32 +NASDAQ,SURG,2009-03-16,0.92,0.94,0.89,0.90,140300,0.90 +NASDAQ,SURG,2009-03-10,0.78,0.83,0.76,0.80,103900,0.80 +NASDAQ,SURG,2008-10-16,1.62,1.62,1.20,1.62,95600,1.62 +NASDAQ,SURG,2008-04-08,2.14,2.14,2.03,2.06,7800,2.06 +NASDAQ,SURG,2007-10-05,3.81,3.85,3.71,3.80,31500,3.80 +NASDAQ,SURG,2007-09-25,4.00,4.06,3.91,3.93,18200,3.93 +NASDAQ,SURG,2007-03-05,3.85,3.85,3.43,3.49,230300,3.49 +NASDAQ,SURG,2007-01-12,4.11,4.23,4.11,4.16,23200,4.16 +NASDAQ,SURG,2006-11-22,4.26,4.30,4.25,4.29,9900,4.29 +NASDAQ,SURG,2006-04-21,8.65,8.72,8.10,8.40,183500,8.40 +NASDAQ,SURG,2006-03-23,7.69,8.00,7.64,7.85,214000,7.85 +NASDAQ,SURG,2005-11-17,4.18,4.18,4.05,4.10,27100,4.10 +NASDAQ,STRN,2009-10-23,6.00,6.00,6.00,6.00,2100,6.00 +NASDAQ,STRN,2009-07-29,6.25,6.25,6.25,6.25,100,6.25 +NASDAQ,STRN,2009-04-27,4.00,4.10,4.00,4.10,1400,4.10 +NASDAQ,STRN,2008-07-30,7.20,7.23,7.20,7.23,2000,7.23 +NASDAQ,STRN,2008-03-28,6.84,6.84,6.84,6.84,000,6.84 +NASDAQ,STRN,2007-11-07,12.20,12.20,11.31,12.00,21000,12.00 +NASDAQ,STRN,2007-09-26,8.25,8.49,8.25,8.49,3100,8.49 +NASDAQ,STRN,2005-06-20,5.90,5.90,5.90,5.90,1500,5.90 +NASDAQ,STRN,2004-11-29,8.00,8.55,8.00,8.09,8200,8.09 +NASDAQ,STRN,2004-05-03,2.30,2.45,1.95,2.45,68600,2.45 +NASDAQ,STRN,2003-06-13,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,STRN,2003-06-09,0.85,0.85,0.85,0.85,2500,0.85 +NASDAQ,STRN,2003-03-05,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,STRN,2002-08-14,0.74,0.74,0.74,0.74,000,0.74 +NASDAQ,STRN,2001-11-26,0.77,0.77,0.77,0.77,000,0.77 +NASDAQ,STRN,2000-12-19,1.00,1.12,1.00,1.00,5500,1.00 +NASDAQ,STRN,2000-10-23,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRN,2000-06-27,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,SPPI,2009-12-14,4.70,4.76,4.64,4.69,669200,4.69 +NASDAQ,SPPI,2009-06-15,6.00,6.35,5.85,6.15,2583900,6.15 +NASDAQ,SPPI,2007-08-16,4.32,4.51,4.17,4.51,344900,4.51 +NASDAQ,SPPI,2007-08-06,3.56,3.70,3.50,3.69,390400,3.69 +NASDAQ,SPPI,2007-07-24,5.22,5.25,4.52,4.80,3020400,4.80 +NASDAQ,SPPI,2006-12-14,5.54,5.57,5.34,5.56,209800,5.56 +NASDAQ,SPPI,2005-10-24,4.51,4.56,4.35,4.41,66600,4.41 +NASDAQ,SPPI,2005-05-06,5.40,5.48,5.25,5.36,49600,5.36 +NASDAQ,SPPI,2004-11-08,5.60,6.05,5.59,6.01,496000,6.01 +NASDAQ,SPPI,2004-03-29,7.75,8.52,7.75,8.40,196300,8.40 +NASDAQ,SPPI,2003-11-03,7.20,7.25,6.90,7.08,175100,7.08 +NASDAQ,SPPI,2002-11-21,1.96,1.99,1.75,1.83,35500,1.83 +NASDAQ,SPPI,2002-10-11,1.91,1.91,1.71,1.75,22700,1.75 +NASDAQ,SPPI,2001-11-05,4.59,4.90,4.24,4.28,263900,107.00 +NASDAQ,SPPI,2001-09-25,3.16,3.32,3.01,3.09,70800,77.25 +NASDAQ,SPPI,2001-07-16,3.87,3.93,3.75,3.90,27700,97.50 +NASDAQ,SPPI,2001-04-16,5.95,6.15,5.92,6.00,76800,150.00 +NASDAQ,SPPI,2000-10-18,5.81,6.06,5.44,5.63,155900,140.75 +NASDAQ,SPPI,2000-03-22,19.12,19.87,18.75,19.00,54700,475.00 +NASDAQ,SPPI,1999-12-23,11.56,12.06,11.50,12.00,42300,300.00 +NASDAQ,SPPI,1999-12-22,11.75,12.31,11.63,12.25,55800,306.25 +NASDAQ,SPPI,1999-07-08,14.00,14.88,13.81,14.63,63000,365.75 +NASDAQ,SPPI,1999-02-12,8.75,8.75,8.19,8.38,33400,209.50 +NASDAQ,SPPI,1998-07-02,11.25,12.25,11.25,11.63,36900,290.75 +NASDAQ,SPPI,1998-06-08,14.63,15.38,14.63,14.94,61700,373.50 +NASDAQ,SPPI,1997-11-13,9.88,9.88,9.00,9.25,28800,231.25 +NASDAQ,SPPI,1997-08-08,13.63,13.63,13.13,13.13,23100,328.25 +NASDAQ,SPPI,1997-06-06,12.13,13.00,12.13,13.00,44700,325.00 +NASDAQ,SPPI,1997-02-26,4.38,4.50,4.00,4.25,35600,106.25 +NASDAQ,SPPI,1997-02-14,4.50,4.88,4.38,4.50,12300,112.50 +NASDAQ,SPPI,1996-12-24,4.13,4.19,4.13,4.19,12000,104.75 +NASDAQ,SCKT,2009-10-20,2.71,2.82,2.70,2.70,5000,2.70 +NASDAQ,SCKT,2009-03-27,2.97,2.97,2.97,2.97,100,2.97 +NASDAQ,SCKT,2008-05-22,0.68,0.75,0.68,0.75,6700,7.50 +NASDAQ,SCKT,2007-11-12,0.77,0.82,0.77,0.81,2700,8.10 +NASDAQ,SCKT,2007-11-05,0.78,0.85,0.78,0.80,7300,8.00 +NASDAQ,SCKT,2007-09-14,0.87,0.91,0.87,0.88,2200,8.80 +NASDAQ,SCKT,2007-06-07,0.88,0.91,0.85,0.86,2100,8.60 +NASDAQ,SCKT,2006-12-20,1.17,1.25,1.17,1.22,10400,12.20 +NASDAQ,SCKT,2006-11-16,0.80,0.87,0.78,0.83,8400,8.30 +NASDAQ,SCKT,2006-11-14,0.85,0.85,0.72,0.83,8800,8.30 +NASDAQ,SCKT,2006-10-23,0.98,0.99,0.86,0.91,15200,9.10 +NASDAQ,SCKT,2006-01-03,1.14,1.18,1.12,1.15,1800,11.50 +NASDAQ,SCKT,2005-10-20,1.35,1.36,1.27,1.33,1200,13.30 +NASDAQ,SCKT,2005-08-30,1.16,1.21,1.16,1.17,1000,11.70 +NASDAQ,SCKT,2005-04-13,1.43,1.46,1.37,1.46,2700,14.60 +NASDAQ,SCKT,2004-12-23,1.74,1.78,1.71,1.73,7800,17.30 +NASDAQ,SCKT,2004-11-24,1.82,1.89,1.70,1.75,7300,17.50 +NASDAQ,SCKT,2004-10-22,2.00,2.05,1.97,1.97,16600,19.70 +NASDAQ,SCKT,2004-08-16,2.71,2.72,2.59,2.63,5300,26.30 +NASDAQ,SCKT,2003-10-09,2.56,2.72,2.46,2.50,28900,25.00 +NASDAQ,SCKT,2003-10-07,2.60,2.73,2.55,2.67,46500,26.70 +NASDAQ,SCKT,2003-06-05,1.23,1.27,1.10,1.10,7700,11.00 +NASDAQ,SCKT,2002-12-16,0.80,0.83,0.75,0.78,4100,7.80 +NASDAQ,SCKT,2002-06-24,1.00,1.05,0.97,1.02,1900,10.20 +NASDAQ,SCKT,2002-04-01,1.82,1.88,1.76,1.82,2800,18.20 +NASDAQ,SCKT,2002-02-26,1.40,1.48,1.34,1.48,1400,14.80 +NASDAQ,SCKT,2001-12-07,1.91,2.02,1.91,2.02,2200,20.20 +NASDAQ,SCKT,2001-02-08,5.16,5.16,4.75,5.00,4900,50.00 +NASDAQ,SCKT,2001-01-17,5.75,6.63,5.50,6.38,30800,63.75 +NASDAQ,SBLK,2009-06-29,3.71,3.80,3.66,3.71,329300,3.61 +NASDAQ,SBLK,2009-04-27,2.85,2.95,2.83,2.85,219100,2.77 +NASDAQ,SBLK,2009-04-15,2.72,2.90,2.66,2.77,262000,2.69 +NASDAQ,SBLK,2008-06-24,12.24,12.25,11.90,11.91,435800,10.09 +NASDAQ,TWIN,2010-01-13,10.56,10.56,9.91,10.25,48100,10.25 +NASDAQ,TWIN,2009-09-08,12.79,12.79,12.46,12.51,99000,12.43 +NASDAQ,TWIN,2008-08-25,18.18,18.48,17.50,17.50,19800,16.74 +NASDAQ,TWIN,2008-06-23,21.44,22.68,21.43,21.43,82400,20.42 +NASDAQ,TWIN,2007-12-10,70.00,70.96,68.67,70.89,44400,33.50 +NASDAQ,TWIN,2007-12-04,61.81,63.10,61.29,62.63,34200,29.59 +NASDAQ,TWIN,2007-09-17,53.17,53.80,52.15,52.71,38200,24.85 +NASDAQ,TWIN,2006-12-28,35.28,35.70,35.23,35.50,12800,16.63 +NASDAQ,TWIN,2006-07-31,32.66,32.66,31.54,32.56,28200,15.17 +NASDAQ,TWIN,2005-11-30,41.81,42.73,41.00,42.21,50000,9.77 +NASDAQ,TWIN,2005-08-19,31.86,32.63,31.86,32.63,61200,7.52 +NASDAQ,TWIN,2004-10-21,25.50,25.55,24.75,24.75,14400,5.55 +NASDAQ,TWIN,2004-06-01,21.85,22.00,21.80,21.95,5600,4.88 +NASDAQ,TWIN,2003-11-18,17.85,17.90,17.84,17.84,5600,3.91 +NASDAQ,TWIN,2002-10-02,13.10,13.10,13.10,13.10,000,2.70 +NASDAQ,TWIN,2002-08-19,14.72,15.08,14.72,15.06,14400,3.10 +NASDAQ,TWIN,2002-02-06,15.30,15.35,15.25,15.35,2800,3.09 +NASDAQ,TWIN,2002-01-08,15.36,15.70,15.36,15.70,6400,3.12 +NASDAQ,TWIN,2000-06-09,15.94,16.12,15.94,16.12,12000,3.03 +NASDAQ,TWIN,2000-03-30,16.25,17.00,16.25,17.00,19200,3.16 +NASDAQ,TWIN,1999-11-24,14.19,14.19,14.06,14.06,4800,2.59 +NASDAQ,TWIN,1998-07-13,30.25,30.25,30.12,30.12,3200,5.22 +NASDAQ,TWIN,1998-01-08,33.38,33.38,33.13,33.13,26400,5.67 +NASDAQ,TWIN,1997-10-07,30.69,31.56,30.69,31.56,20800,5.37 +NASDAQ,TWIN,1997-04-29,24.62,24.62,24.62,24.62,51200,4.13 +NASDAQ,TWIN,1997-03-05,23.87,23.87,23.62,23.87,40000,4.01 +NASDAQ,TWIN,1995-09-29,23.00,23.00,22.87,22.87,7600,3.67 +NASDAQ,TWIN,1994-12-19,18.12,18.12,18.12,18.12,2000,2.84 +NASDAQ,TWIN,1994-10-06,22.87,22.87,22.87,22.87,000,3.55 +NASDAQ,TWIN,1994-04-22,19.62,19.62,19.37,19.50,10800,2.98 +NASDAQ,TWIN,1994-03-18,20.75,20.75,20.75,20.75,3200,3.17 +NASDAQ,TWIN,1993-09-24,19.62,19.87,19.62,19.87,6400,2.98 +NASDAQ,TWIN,1992-11-04,17.00,17.00,17.00,17.00,6800,2.46 +NASDAQ,TWIN,1992-10-02,16.50,16.50,16.50,16.50,2400,2.38 +NASDAQ,TWIN,1992-08-12,17.62,17.62,17.62,17.62,5600,2.55 +NASDAQ,TWIN,1992-07-10,18.75,18.75,18.75,18.75,800,2.68 +NASDAQ,TWIN,1992-03-18,23.00,23.12,23.00,23.12,10000,3.28 +NASDAQ,TWIN,1992-01-06,17.87,17.87,17.87,17.87,6400,2.51 +NASDAQ,TWIN,1991-12-06,15.25,15.25,15.25,15.25,7600,2.14 +NASDAQ,TWIN,1991-10-10,14.75,14.75,14.75,14.75,2400,2.05 +NASDAQ,TWIN,1991-01-23,16.50,16.50,16.50,16.50,3600,2.21 +NASDAQ,TWIN,1990-03-30,20.62,20.75,20.62,20.62,43200,2.67 +NASDAQ,TWIN,1988-12-01,26.25,26.37,26.25,26.37,5600,3.28 +NASDAQ,TAXI,2009-09-25,8.32,8.54,8.32,8.50,44000,8.31 +NASDAQ,TAXI,2009-03-30,7.11,7.11,6.67,6.76,56100,6.30 +NASDAQ,TAXI,2009-01-14,7.08,7.24,6.80,6.91,44000,6.23 +NASDAQ,TAXI,2008-09-24,10.46,10.48,10.06,10.30,19200,9.05 +NASDAQ,TAXI,2008-09-15,10.00,10.09,9.72,9.72,46900,8.54 +NASDAQ,TAXI,2008-04-04,9.17,9.20,9.01,9.07,15400,7.67 +NASDAQ,TAXI,2008-03-19,9.87,10.09,9.63,9.65,26900,8.16 +NASDAQ,TAXI,2007-10-29,10.46,10.66,10.46,10.64,31100,8.66 +NASDAQ,TAXI,2005-07-05,9.80,9.81,9.56,9.71,29500,6.95 +NASDAQ,TAXI,2005-01-13,9.76,9.80,9.67,9.73,23300,6.79 +NASDAQ,TAXI,2003-06-18,6.26,6.50,6.12,6.48,42100,4.30 +NASDAQ,TAXI,2001-07-16,10.27,10.54,10.27,10.32,23700,6.63 +NASDAQ,TAXI,2000-10-27,15.81,15.81,15.56,15.56,14900,9.59 +NASDAQ,TAXI,2000-10-26,15.69,15.81,15.63,15.63,41500,9.64 +NASDAQ,TAXI,2000-08-16,16.75,16.75,16.50,16.50,60000,9.86 +NASDAQ,TAXI,2000-06-30,15.50,15.50,15.06,15.44,163000,9.23 +NASDAQ,TAXI,1998-10-21,17.50,17.56,16.75,17.25,126300,9.02 +NASDAQ,TAXI,1998-03-04,24.75,25.00,24.50,24.62,15700,12.53 +NASDAQ,TAXI,1998-02-27,24.75,25.25,24.62,24.87,104000,12.66 +NASDAQ,TAXI,1997-08-27,19.25,19.25,19.12,19.12,2700,9.50 +NASDAQ,TAXI,1997-08-08,18.75,18.75,17.75,17.87,12500,8.78 +NASDAQ,TOFC,2010-01-06,6.90,6.93,6.75,6.75,1400,6.75 +NASDAQ,TOFC,2009-09-04,4.95,5.25,4.61,5.25,5300,5.25 +NASDAQ,TOFC,2009-08-28,5.55,5.55,5.55,5.55,000,5.55 +NASDAQ,TOFC,2008-05-16,10.79,11.28,10.79,11.28,2100,11.28 +NASDAQ,TOFC,2007-12-03,12.59,12.60,12.59,12.60,2600,12.55 +NASDAQ,TOFC,2007-06-11,15.02,15.24,15.02,15.24,600,15.09 +NASDAQ,TOFC,2006-04-07,17.10,17.10,17.10,17.10,000,16.73 +NASDAQ,TOFC,2006-03-24,17.01,17.01,16.70,16.80,4600,16.44 +NASDAQ,TOFC,2006-01-19,16.90,16.90,16.75,16.88,2900,16.48 +NASDAQ,TOFC,2005-09-28,17.20,17.20,16.93,16.93,300,16.53 +NASDAQ,TOFC,2005-09-02,16.00,16.08,16.00,16.08,900,15.70 +NASDAQ,TOFC,2005-07-29,15.60,15.60,15.40,15.60,1100,15.23 +NASDAQ,TOFC,2005-06-30,15.05,15.05,14.80,14.80,4000,14.45 +NASDAQ,TOFC,2005-04-01,14.20,14.20,14.20,14.20,600,13.86 +NASDAQ,TOFC,2005-02-02,14.75,14.75,14.36,14.40,2000,14.06 +NASDAQ,TOFC,2004-09-07,12.75,12.75,12.75,12.75,000,12.45 +NASDAQ,TOFC,2004-05-12,14.15,14.15,14.15,14.15,500,13.81 +NASDAQ,TOFC,2003-11-04,13.10,13.45,13.10,13.42,600,13.10 +NASDAQ,TOFC,2003-10-14,13.05,13.09,13.05,13.09,200,12.78 +NASDAQ,TOFC,2003-10-13,13.00,13.21,13.00,13.06,28400,12.75 +NASDAQ,TOFC,2003-08-25,13.13,13.13,13.13,13.13,000,12.82 +NASDAQ,TOFC,2003-02-04,13.17,13.19,13.01,13.10,4700,12.79 +NASDAQ,TOFC,2002-08-19,10.71,10.71,10.55,10.70,8900,10.44 +NASDAQ,TOFC,2002-06-07,12.50,12.50,12.25,12.25,3500,11.96 +NASDAQ,TOFC,2002-06-04,13.95,13.95,13.45,13.45,5700,13.13 +NASDAQ,TOFC,2002-04-24,14.50,14.50,14.50,14.50,900,14.15 +NASDAQ,TOFC,2001-12-21,11.65,11.65,11.65,11.65,000,11.37 +NASDAQ,TOFC,2001-11-29,11.65,11.65,11.50,11.50,5700,11.23 +NASDAQ,TOFC,2001-05-16,9.20,9.20,9.20,9.20,000,8.98 +NASDAQ,TOFC,2000-10-06,8.62,8.75,8.62,8.62,1000,8.42 +NASDAQ,TECD,2009-08-10,34.80,35.19,34.67,35.12,334600,35.12 +NASDAQ,TECD,2009-05-13,27.81,27.86,27.02,27.20,575900,27.20 +NASDAQ,TECD,2009-04-21,24.98,26.18,24.82,25.82,596800,25.82 +NASDAQ,TECD,2008-02-06,33.98,34.49,33.75,33.81,475000,33.81 +NASDAQ,TECD,2008-01-02,37.72,37.88,36.65,37.20,647900,37.20 +NASDAQ,TECD,2007-09-27,40.16,40.63,40.00,40.31,521600,40.31 +NASDAQ,TECD,2007-08-13,35.05,36.35,35.05,35.18,1482400,35.18 +NASDAQ,TECD,2007-07-09,39.09,39.18,38.57,38.64,605100,38.64 +NASDAQ,TECD,2007-06-28,37.89,38.41,37.88,38.04,831700,38.04 +NASDAQ,TECD,2007-06-07,36.60,36.86,36.27,36.28,565900,36.28 +NASDAQ,TECD,2007-05-17,36.85,37.08,36.38,36.71,749000,36.71 +NASDAQ,TECD,2007-01-05,38.21,38.31,37.51,37.76,719300,37.76 +NASDAQ,TECD,2006-12-07,41.50,41.60,41.00,41.15,635800,41.15 +NASDAQ,TECD,2006-08-07,34.97,34.97,34.41,34.47,862400,34.47 +NASDAQ,TECD,2006-06-29,37.27,38.38,37.05,38.36,672800,38.36 +NASDAQ,TECD,2005-11-08,35.09,35.37,34.82,35.03,351200,35.03 +NASDAQ,TECD,2005-05-09,35.05,35.11,34.50,34.63,986700,34.63 +NASDAQ,TECD,2005-02-25,41.43,41.65,40.25,40.83,927100,40.83 +NASDAQ,TECD,2003-06-09,25.50,25.50,24.73,24.89,374400,24.89 +NASDAQ,TECD,2003-06-05,25.00,25.93,24.97,25.76,964700,25.76 +NASDAQ,TECD,2003-02-20,22.00,22.21,21.81,22.08,1157100,22.08 +NASDAQ,TECD,2002-01-04,44.65,47.31,44.42,46.40,1116400,46.40 +NASDAQ,TECD,2001-11-16,42.65,43.76,42.10,42.23,576700,42.23 +NASDAQ,TECD,2000-08-15,44.06,46.50,43.88,45.00,253000,45.00 +NASDAQ,TECD,2000-05-31,38.69,39.25,37.50,37.56,277800,37.56 +NASDAQ,TECD,2000-02-07,23.00,23.25,22.69,22.88,248900,22.88 +NASDAQ,TECD,1999-11-03,20.81,22.63,20.81,21.81,1183000,21.81 +NASDAQ,TECD,1999-09-02,33.00,33.13,28.88,29.00,3331800,29.00 +NASDAQ,TECD,1999-02-24,20.38,20.44,18.44,18.62,1782900,18.62 +NASDAQ,TECD,1999-01-15,36.25,36.88,35.56,35.62,298000,35.62 +NASDAQ,TECD,1998-11-30,43.75,44.50,40.12,40.25,1081500,40.25 +NASDAQ,TECD,1998-10-22,43.75,45.25,43.75,44.62,126100,44.62 +NASDAQ,TECD,1997-12-19,36.38,36.38,34.12,34.94,3303200,34.94 +NASDAQ,TECD,1997-11-07,44.50,45.75,44.12,44.50,462800,44.50 +NASDAQ,TECD,1997-10-10,47.56,49.37,47.50,48.38,476800,48.38 +NASDAQ,TECD,1997-09-16,47.25,47.87,47.00,47.50,697000,47.50 +NASDAQ,TECD,1997-09-12,44.38,47.50,43.00,47.00,2229500,47.00 +NASDAQ,TECD,1997-07-28,36.62,37.63,36.38,37.25,378300,37.25 +NASDAQ,TECD,1997-06-13,30.25,30.75,29.25,30.25,1166800,30.25 +NASDAQ,TECD,1997-04-03,23.12,24.00,23.12,23.75,683900,23.75 +NASDAQ,TECD,1997-01-15,27.00,28.37,26.38,27.38,996000,27.38 +NASDAQ,TECD,1996-12-31,27.88,28.00,27.25,27.38,297700,27.38 +NASDAQ,TECD,1996-12-27,27.50,27.62,27.13,27.38,261500,27.38 +NASDAQ,TECD,1996-10-24,27.13,27.38,26.12,26.94,446400,26.94 +NASDAQ,TECD,1996-09-24,26.25,26.38,25.63,25.63,254300,25.63 +NASDAQ,TECD,1996-08-15,25.25,25.50,25.00,25.12,106500,25.12 +NASDAQ,TECD,1996-07-19,18.75,19.00,18.75,18.88,410400,18.88 +NASDAQ,TECD,1996-05-07,20.12,20.12,19.75,19.75,124600,19.75 +NASDAQ,TECD,1995-08-29,12.62,12.88,11.38,11.81,399700,11.81 +NASDAQ,TECD,1995-07-05,11.75,12.00,11.50,11.87,350200,11.87 +NASDAQ,TECD,1995-06-06,10.28,10.63,10.12,10.37,405700,10.37 +NASDAQ,TECD,1995-03-17,11.62,11.87,11.52,11.81,628300,11.81 +NASDAQ,TECD,1994-08-17,18.25,18.50,17.50,17.75,277900,17.75 +NASDAQ,TECD,1994-01-06,37.00,38.00,36.25,37.38,514600,18.69 +NASDAQ,TECD,1993-11-29,29.00,29.75,29.00,29.00,49400,14.50 +NASDAQ,TECD,1992-04-09,34.50,35.75,34.50,35.50,734400,8.87 +NASDAQ,TECD,1991-12-12,28.50,29.25,28.50,29.25,157600,7.31 +NASDAQ,TECD,1991-04-17,13.00,13.75,12.75,13.00,333600,3.25 +NASDAQ,TECD,1991-01-28,8.25,9.25,8.25,9.00,280000,2.25 +NASDAQ,TECD,1990-07-17,7.25,7.50,7.25,7.25,631600,1.81 +NASDAQ,TECD,1990-06-21,7.00,7.50,7.00,7.50,31200,1.88 +NASDAQ,TCHC,2009-09-25,3.87,3.87,3.80,3.81,10400,3.70 +NASDAQ,TCHC,2009-06-18,3.08,3.16,3.04,3.10,3900,2.96 +NASDAQ,TCHC,2008-08-08,6.36,6.45,6.13,6.28,73900,5.46 +NASDAQ,TCHC,2008-07-14,8.81,8.81,8.42,8.65,17600,7.37 +NASDAQ,TCHC,2007-11-07,14.62,14.82,14.04,14.08,58300,11.65 +NASDAQ,TCHC,2007-05-31,11.57,11.57,11.26,11.43,133900,9.22 +NASDAQ,TCHC,2006-10-10,23.70,23.70,22.98,23.09,182000,18.21 +NASDAQ,TCHC,2006-06-22,13.36,13.44,12.90,13.04,33100,10.18 +NASDAQ,TCHC,2006-06-20,13.05,13.05,12.76,12.97,62600,10.13 +NASDAQ,TCHC,2006-03-22,17.10,17.10,16.69,16.86,8700,13.08 +NASDAQ,TCHC,2005-12-30,17.13,17.15,17.00,17.11,32900,13.19 +NASDAQ,TCHC,2005-08-25,11.88,12.01,11.80,11.83,4000,9.06 +NASDAQ,TCHC,2005-01-26,13.29,13.99,13.29,13.58,57100,10.22 +NASDAQ,TCHC,2004-07-06,22.77,23.04,21.98,22.00,33600,10.89 +NASDAQ,TCHC,2003-11-28,15.00,15.39,15.00,15.39,13200,7.53 +NASDAQ,TCHC,2003-11-18,17.50,18.04,16.55,16.96,87000,8.30 +NASDAQ,TCHC,2003-10-01,16.36,17.49,16.36,17.40,20200,8.48 +NASDAQ,TCHC,2003-09-22,16.11,16.85,16.11,16.64,48900,8.11 +NASDAQ,TCHC,2003-06-17,14.84,15.49,14.52,15.11,144800,7.32 +NASDAQ,TCHC,2002-10-08,6.50,6.78,6.30,6.68,2100,3.18 +NASDAQ,TCHC,2002-05-30,11.60,11.80,10.90,11.40,76000,5.41 +NASDAQ,TCHC,2001-11-21,2.90,2.90,2.65,2.65,1500,1.25 +NASDAQ,TCHC,2001-08-23,1.75,1.75,1.74,1.74,3600,0.81 +NASDAQ,TCHC,2000-07-13,4.50,5.00,4.50,5.00,1800,2.27 +NASDAQ,TCHC,1999-11-15,5.38,5.38,5.38,5.38,1500,2.45 +NASDAQ,TCHC,1999-04-13,5.75,5.75,5.75,5.75,1500,2.62 +NASDAQ,TCHC,1999-01-25,7.00,7.00,7.00,7.00,20400,3.18 +NASDAQ,TAST,2009-04-13,4.24,4.64,4.19,4.46,101900,4.46 +NASDAQ,TAST,2009-02-23,2.88,2.89,2.75,2.75,13400,2.75 +NASDAQ,TAST,2008-07-08,5.09,5.35,4.98,5.33,90000,5.33 +NASDAQ,TAST,2008-04-16,7.98,8.06,7.89,8.03,48500,8.03 +NASDAQ,TAST,2008-04-01,8.98,8.98,8.30,8.46,69600,8.46 +NASDAQ,TAST,2007-11-21,11.08,11.20,10.69,10.74,36800,10.74 +NASDAQ,TAST,2007-09-21,10.99,10.99,10.69,10.69,111200,10.69 +NASDAQ,TAST,2007-08-23,11.30,11.39,11.13,11.14,139400,11.14 +NASDAQ,TAST,2007-06-11,14.95,15.30,14.95,15.09,95400,15.09 +NASDAQ,TAST,2007-06-07,15.69,15.83,15.25,15.26,100000,15.26 +NASDAQ,TISI,2009-04-30,14.57,14.90,14.14,14.37,295200,14.37 +NASDAQ,TISI,2009-02-19,13.22,14.20,13.07,13.86,459500,13.86 +NASDAQ,TISI,2008-10-03,32.48,33.15,30.87,31.01,170800,31.01 +NASDAQ,TISI,2008-10-02,35.35,35.43,31.52,32.01,360100,32.01 +NASDAQ,TISI,2007-10-22,28.93,29.81,28.38,29.52,135500,29.52 +NASDAQ,TISI,2007-10-16,30.36,30.36,28.23,29.92,282800,29.92 +NASDAQ,TISI,2007-07-30,46.50,48.93,45.52,46.13,118400,23.07 +NASDAQ,TISI,2007-04-03,36.66,37.88,36.05,37.88,56400,18.94 +NASDAQ,TISI,2006-12-26,33.07,34.36,33.07,34.36,80800,17.18 +NASDAQ,TISI,2006-03-07,32.10,32.10,31.50,31.68,97800,15.84 +NASDAQ,TISI,2005-05-23,19.00,19.10,19.00,19.06,16600,9.53 +NASDAQ,TISI,2005-04-19,19.25,19.25,18.94,18.94,42400,9.47 +NASDAQ,TISI,2004-09-24,16.70,16.70,16.15,16.27,15600,8.14 +NASDAQ,TISI,2004-06-30,15.93,16.19,15.90,16.19,58600,8.10 +NASDAQ,TISI,2004-02-04,11.24,11.24,11.20,11.20,2800,5.60 +NASDAQ,TISI,2003-10-23,8.30,8.30,8.30,8.30,400,4.15 +NASDAQ,TISI,2003-07-31,7.90,7.95,7.90,7.94,20200,3.97 +NASDAQ,TISI,2002-07-12,8.45,8.65,8.45,8.65,8600,4.32 +NASDAQ,TISI,2002-03-18,6.70,6.75,6.55,6.65,8800,3.33 +NASDAQ,TISI,2001-11-19,6.00,6.00,5.65,5.65,10600,2.83 +NASDAQ,TISI,2001-07-17,3.80,3.80,3.75,3.75,22200,1.88 +NASDAQ,TISI,2001-06-06,3.05,3.05,3.00,3.00,47200,1.50 +NASDAQ,TISI,1999-09-30,2.62,2.62,2.50,2.62,2200,1.31 +NASDAQ,TISI,1999-03-04,3.00,3.00,3.00,3.00,2800,1.50 +NASDAQ,TISI,1998-09-18,3.50,3.62,3.38,3.38,13600,1.69 +NASDAQ,TISI,1998-09-17,3.31,3.44,3.31,3.44,35400,1.72 +NASDAQ,TISI,1998-06-25,5.12,5.19,4.88,5.12,21400,2.56 +NASDAQ,TISI,1998-02-27,3.50,3.50,3.50,3.50,10000,1.75 +NASDAQ,TISI,1997-05-13,1.56,1.56,1.56,1.56,6000,0.78 +NASDAQ,TISI,1997-04-16,1.75,1.81,1.75,1.81,4000,0.91 +NASDAQ,TISI,1996-11-29,1.56,1.56,1.56,1.56,1600,0.78 +NASDAQ,TISI,1995-10-09,2.38,2.50,2.38,2.50,7000,1.25 +NASDAQ,TISI,1995-08-10,2.06,2.25,2.06,2.25,42400,1.12 +NASDAQ,TISI,1995-05-05,1.63,1.63,1.63,1.63,200,0.81 +NASDAQ,TISI,1994-06-08,3.50,3.50,3.50,3.50,2800,1.75 +NASDAQ,TISI,1994-05-03,4.00,4.00,4.00,4.00,1000,2.00 +NASDAQ,TISI,1993-12-03,3.62,3.75,3.62,3.75,17400,1.88 +NASDAQ,TISI,1993-10-27,4.25,4.37,4.12,4.12,18800,2.06 +NASDAQ,TONE,2009-11-27,0.88,0.88,0.84,0.87,46300,0.87 +NASDAQ,TONE,2009-07-23,1.55,1.69,1.47,1.48,57200,1.48 +NASDAQ,TONE,2009-06-17,2.04,2.09,1.99,1.99,16500,1.99 +NASDAQ,TONE,2008-06-06,6.62,6.68,5.95,6.09,170000,6.04 +NASDAQ,TONE,2008-05-28,7.61,7.61,7.10,7.27,125100,7.20 +NASDAQ,TONE,2008-04-17,9.23,9.49,9.13,9.31,68500,9.23 +NASDAQ,TONE,2008-04-10,10.00,10.08,9.54,9.81,59000,9.72 +NASDAQ,TONE,2008-01-30,19.40,19.96,19.19,19.37,130400,19.05 +NASDAQ,TONE,2007-06-11,31.46,31.79,31.23,31.60,133000,30.79 +NASDAQ,TONE,2007-03-21,26.21,27.08,25.77,27.04,94600,26.34 +NASDAQ,TONE,2006-11-10,30.50,30.99,30.49,30.99,120000,30.05 +NASDAQ,TONE,2006-06-27,32.26,32.59,31.95,32.26,59600,31.21 +NASDAQ,TONE,2006-02-02,32.42,32.51,31.47,32.37,85300,31.19 +NASDAQ,TONE,2005-08-18,27.65,27.73,27.06,27.13,32900,26.04 +NASDAQ,TONE,2005-07-21,28.15,28.17,27.04,27.07,58900,25.98 +NASDAQ,TONE,2005-06-07,24.57,24.65,24.30,24.44,46900,23.40 +NASDAQ,TONE,2005-01-20,23.77,23.83,23.50,23.60,82700,22.55 +NASDAQ,TONE,2004-12-08,25.07,25.25,24.91,25.19,59100,24.02 +NASDAQ,TONE,2004-03-19,22.66,22.68,22.12,22.20,39500,21.07 +NASDAQ,TONE,2003-04-28,18.45,18.45,18.10,18.18,93200,17.21 +NASDAQ,TONE,2003-03-13,15.95,15.95,15.80,15.86,39800,15.02 +NASDAQ,TONE,2002-10-21,13.79,13.80,13.50,13.80,63700,13.07 +NASDAQ,TRMK,2010-01-06,22.68,22.91,22.52,22.53,400200,22.53 +NASDAQ,TRMK,2009-06-03,19.53,19.85,19.36,19.69,300100,19.23 +NASDAQ,TRMK,2009-02-17,18.53,18.77,17.93,18.03,868500,17.17 +NASDAQ,TRMK,2008-08-06,18.56,18.86,18.20,18.64,551500,17.32 +NASDAQ,TRMK,2007-09-07,28.09,28.43,27.65,27.83,362900,25.06 +NASDAQ,TRMK,2007-02-12,29.63,29.82,29.53,29.69,115500,26.11 +NASDAQ,TRMK,2006-10-09,31.84,32.06,31.51,32.05,59000,27.99 +NASDAQ,TRMK,2006-08-10,31.63,32.49,31.60,32.27,188900,28.00 +NASDAQ,TRMK,2005-12-21,28.48,28.55,28.11,28.15,81700,24.08 +NASDAQ,TRMK,2005-06-13,28.36,28.75,28.30,28.58,52500,24.09 +NASDAQ,TRMK,2002-10-30,21.90,22.05,21.54,21.72,153300,17.01 +NASDAQ,TRMK,2002-06-06,25.55,25.81,25.40,25.40,24000,19.77 +NASDAQ,TRMK,2002-02-07,24.02,24.40,24.02,24.08,68100,18.52 +NASDAQ,TRMK,2001-11-15,24.50,24.63,24.28,24.34,108600,18.61 +NASDAQ,TRMK,2001-10-15,21.97,22.50,21.90,22.50,56100,17.20 +NASDAQ,TRMK,2000-11-29,18.37,18.50,18.37,18.44,97300,13.84 +NASDAQ,TRMK,2000-10-04,19.12,19.75,19.12,19.75,30600,14.71 +NASDAQ,TRMK,2000-08-28,18.06,18.44,18.00,18.00,63100,13.32 +NASDAQ,TRMK,1999-07-07,22.62,22.81,22.44,22.50,24100,16.25 +NASDAQ,TRMK,1999-06-01,22.94,23.12,22.94,23.12,143600,16.70 +NASDAQ,TRMK,1998-08-20,20.00,20.00,19.25,19.37,42700,13.73 +NASDAQ,TRMK,1997-08-05,28.75,28.75,28.37,28.75,28200,10.02 +NASDAQ,TRMK,1996-12-31,26.00,26.25,25.50,25.50,63400,8.79 +NASDAQ,TRMK,1996-11-29,25.87,26.00,25.50,25.50,11000,8.79 +NASDAQ,TRMK,1996-09-05,22.25,22.25,21.75,22.25,11200,7.63 +NASDAQ,TRMK,1996-08-02,22.25,22.25,22.00,22.00,113800,7.50 +NASDAQ,TRMK,1995-09-14,18.87,19.25,18.62,19.12,58400,6.41 +NASDAQ,TRMK,1995-05-25,18.00,18.00,17.50,17.50,23800,5.79 +NASDAQ,TRMK,1994-12-16,16.50,16.50,16.00,16.00,4400,5.26 +NASDAQ,TRMK,1994-04-05,15.75,17.25,15.75,15.75,8400,5.09 +NASDAQ,TRMK,1994-03-09,15.00,16.00,15.00,16.00,4600,5.17 +NASDAQ,TRMK,1993-11-17,15.75,15.75,14.75,14.88,133400,4.77 +NASDAQ,TRMK,1993-03-10,41.50,41.50,40.50,41.50,80400,4.41 +NASDAQ,TRMK,1992-08-06,36.25,36.25,36.25,36.25,000,3.77 +NASDAQ,TRMK,1992-04-02,31.00,31.50,30.50,31.50,78600,3.25 +NASDAQ,TWER,2009-07-01,0.99,0.99,0.84,0.93,65000,0.93 +NASDAQ,TWER,2009-06-23,0.82,0.84,0.82,0.84,21200,0.84 +NASDAQ,TWER,2008-10-28,0.83,0.89,0.83,0.88,26100,0.88 +NASDAQ,TWER,2008-09-10,1.18,1.23,1.14,1.19,39000,1.19 +NASDAQ,TWER,2008-08-21,1.40,1.42,1.36,1.39,22600,1.39 +NASDAQ,TWER,2008-08-14,1.49,1.49,1.40,1.49,43900,1.49 +NASDAQ,TWER,2007-10-15,2.71,2.72,2.60,2.65,72300,2.65 +NASDAQ,TWER,2007-06-26,3.89,3.89,3.70,3.74,82000,3.74 +NASDAQ,TWER,2007-03-16,6.60,6.70,6.60,6.60,4400,6.60 +NASDAQ,TOMO,2009-11-11,3.15,3.19,3.12,3.18,104300,3.18 +NASDAQ,TOMO,2009-06-05,2.57,2.57,2.51,2.53,87300,2.53 +NASDAQ,TOMO,2009-04-23,3.08,3.10,2.87,2.98,183700,2.98 +NASDAQ,TIBB,2009-11-06,1.13,1.25,1.11,1.19,28400,1.19 +NASDAQ,TIBB,2008-06-09,6.23,6.28,6.07,6.10,14700,5.80 +NASDAQ,TIBB,2008-04-10,7.83,8.05,7.71,8.01,3900,7.62 +NASDAQ,TIBB,2008-04-01,8.19,8.23,8.04,8.05,4700,7.66 +NASDAQ,TIBB,2007-05-10,13.86,13.87,13.74,13.76,6100,12.77 +NASDAQ,TIBB,2006-12-05,17.40,17.45,17.30,17.40,17000,16.02 +NASDAQ,TIBB,2006-08-18,31.85,31.85,31.85,31.85,1400,14.61 +NASDAQ,TIBB,2005-12-29,31.55,31.68,31.20,31.26,7900,14.23 +NASDAQ,TIBB,2005-11-28,32.40,32.60,32.05,32.26,6300,14.63 +NASDAQ,TIBB,2004-04-27,22.16,22.45,22.15,22.34,16400,9.86 +NASDAQ,TIBB,2003-09-10,18.30,18.30,18.30,18.30,10500,7.95 +NASDAQ,TIBB,2002-09-23,13.41,13.61,13.39,13.39,2200,5.65 +NASDAQ,TIBB,2002-07-29,13.50,13.50,13.50,13.50,000,5.70 +NASDAQ,TIBB,2002-02-11,11.66,11.90,11.66,11.90,4400,4.94 +NASDAQ,TIBB,2001-03-08,11.13,11.25,11.13,11.25,20400,4.51 +NASDAQ,TIBB,2000-11-17,10.50,10.50,10.50,10.50,000,4.16 +NASDAQ,TIBB,2000-10-02,9.88,9.88,9.88,9.88,000,3.92 +NASDAQ,TIBB,1999-10-26,9.88,9.88,9.88,9.88,7700,3.76 +NASDAQ,TIBB,1998-11-02,11.00,11.25,10.88,11.25,52500,4.11 +NASDAQ,TIBB,1997-12-18,13.88,13.88,13.88,13.88,600,4.95 +NASDAQ,TIBB,1997-10-24,14.25,14.25,14.00,14.25,27700,5.08 +NASDAQ,TGA,2008-12-19,2.46,2.88,2.45,2.60,483300,2.60 +NASDAQ,TGA,2008-08-12,3.83,3.86,3.75,3.82,115500,3.82 +NASDAQ,TGA,2008-08-06,3.94,4.03,3.85,4.03,128700,4.03 +NASDAQ,TGA,2008-06-02,5.12,5.24,5.12,5.16,96100,5.16 +NASDAQ,TGA,2008-05-07,4.81,4.91,4.77,4.81,196900,4.81 +NASDAQ,TGA,2007-08-14,3.75,3.75,3.59,3.65,238600,3.65 +NASDAQ,TGA,2007-01-22,4.95,5.00,4.85,4.86,61900,4.86 +NASDAQ,TGA,2006-12-05,5.08,5.11,5.05,5.10,88700,5.10 +NASDAQ,TGA,2006-09-12,4.68,4.70,4.62,4.65,176600,4.65 +NASDAQ,TGA,2006-08-10,4.95,5.00,4.73,4.77,196300,4.77 +NASDAQ,TGA,2006-05-05,5.95,6.02,5.81,5.82,235500,5.82 +NASDAQ,TGA,2006-04-18,6.00,6.05,6.00,6.01,206300,6.01 +NASDAQ,TGA,2005-11-29,5.20,5.20,5.05,5.11,111100,5.11 +NASDAQ,TGA,2005-11-21,5.15,5.55,5.13,5.50,427100,5.50 +NASDAQ,TGA,2005-11-03,5.55,5.62,5.46,5.52,449900,5.52 +NASDAQ,TGA,2005-05-25,4.48,4.62,4.42,4.56,336000,4.56 +NASDAQ,TGA,2003-12-29,2.64,2.74,2.55,2.55,581300,2.55 +NASDAQ,TGA,2003-04-16,0.46,0.47,0.44,0.45,116000,0.45 +NASDAQ,TGA,2003-01-29,0.38,0.38,0.38,0.38,17000,0.38 +NASDAQ,TGA,2002-10-31,0.30,0.32,0.30,0.32,8600,0.32 +NASDAQ,TGA,2002-09-11,0.30,0.30,0.30,0.30,2500,0.30 +NASDAQ,TGA,2002-05-23,0.36,0.38,0.36,0.38,2700,0.38 +NASDAQ,TGA,2002-02-13,0.38,0.38,0.38,0.38,4000,0.38 +NASDAQ,TGA,2001-06-21,0.32,0.32,0.31,0.31,17000,0.31 +NASDAQ,TGA,2000-12-11,0.48,0.50,0.41,0.50,325700,0.50 +NASDAQ,TGA,2000-06-14,0.45,0.50,0.44,0.50,17600,0.50 +NASDAQ,TGA,2000-04-10,0.59,0.70,0.55,0.55,40000,0.55 +NASDAQ,TGA,1999-11-29,0.38,0.44,0.38,0.38,25100,0.38 +NASDAQ,TGA,1999-10-22,0.31,0.36,0.31,0.36,27800,0.36 +NASDAQ,TGA,1999-10-21,0.31,0.31,0.31,0.31,7700,0.31 +NASDAQ,TGA,1999-05-07,0.19,0.19,0.19,0.19,4400,0.19 +NASDAQ,TGA,1999-04-28,0.17,0.17,0.14,0.17,27900,0.17 +NASDAQ,TGA,1999-03-04,0.19,0.19,0.19,0.19,500,0.19 +NASDAQ,TGA,1998-09-29,0.19,0.22,0.19,0.19,13700,0.19 +NASDAQ,TGA,1997-10-29,1.25,1.25,1.19,1.25,105000,1.25 +NASDAQ,TGA,1997-08-12,1.37,1.50,1.37,1.37,8400,1.37 +NASDAQ,TGA,1996-10-17,2.62,2.62,2.38,2.50,8700,2.50 +NASDAQ,TGA,1995-11-21,4.63,5.00,4.50,4.88,29800,4.88 +NASDAQ,TGA,1995-05-19,1.63,1.63,1.37,1.56,25600,1.56 +NASDAQ,TGA,1995-05-12,1.63,1.63,1.25,1.37,41200,1.37 +NASDAQ,TGA,1995-03-27,2.87,3.13,2.87,3.00,11200,3.00 +NASDAQ,TGA,1994-11-08,4.56,4.56,4.12,4.12,38500,4.12 +NASDAQ,TGA,1994-10-28,4.63,4.63,4.25,4.50,25300,4.50 +NASDAQ,TELK,2010-01-25,1.05,1.05,0.96,0.97,325300,0.97 +NASDAQ,TELK,2009-12-17,0.82,0.88,0.81,0.84,74000,0.84 +NASDAQ,TELK,2009-12-07,0.82,0.82,0.77,0.81,72300,0.81 +NASDAQ,TELK,2009-01-07,0.48,0.55,0.45,0.54,738400,0.54 +NASDAQ,TELK,2008-09-02,0.67,0.70,0.64,0.64,159000,0.64 +NASDAQ,TELK,2008-08-05,0.99,1.05,0.99,1.00,578100,1.00 +NASDAQ,TELK,2008-07-22,1.24,1.27,1.21,1.21,67500,1.21 +NASDAQ,TELK,2008-02-22,2.61,2.64,2.56,2.61,191000,2.61 +NASDAQ,TELK,2006-06-08,15.55,16.01,15.28,15.95,665300,15.95 +NASDAQ,TELK,2006-05-15,15.50,15.99,15.16,15.23,854300,15.23 +NASDAQ,TELK,2006-03-09,20.82,20.94,20.23,20.25,450500,20.25 +NASDAQ,TELK,2006-03-01,22.26,22.70,21.84,22.38,945900,22.38 +NASDAQ,TELK,2006-01-27,18.82,19.00,18.51,18.99,456900,18.99 +NASDAQ,TELK,2006-01-24,18.65,18.69,18.25,18.60,362800,18.60 +NASDAQ,TELK,2005-09-27,16.74,17.04,16.55,16.77,492200,16.77 +NASDAQ,TELK,2005-09-08,16.35,16.50,16.16,16.27,485000,16.27 +NASDAQ,TELK,2005-09-06,15.63,16.36,15.57,16.21,865700,16.21 +NASDAQ,TELK,2005-07-06,16.55,16.56,16.09,16.13,1130000,16.13 +NASDAQ,TELK,2005-06-27,15.65,15.85,15.41,15.41,397400,15.41 +NASDAQ,TELK,2005-02-25,17.90,19.00,17.90,19.00,797200,19.00 +NASDAQ,TELK,2005-01-03,19.29,19.37,18.60,18.74,481800,18.74 +NASDAQ,TELK,2004-07-20,20.08,21.05,20.00,21.04,409400,21.04 +NASDAQ,TELK,2004-05-21,22.41,22.64,21.80,21.98,513300,21.98 +NASDAQ,TELK,2004-02-18,26.89,27.96,26.09,27.15,1252700,27.15 +NASDAQ,TELK,2003-11-14,20.05,20.25,19.63,19.80,482400,19.80 +NASDAQ,TELK,2003-09-24,22.95,23.31,21.91,21.92,300200,21.92 +NASDAQ,TELK,2003-07-10,17.74,17.76,17.20,17.48,111900,17.48 +NASDAQ,TELK,2003-05-14,13.55,13.87,13.36,13.80,368300,13.80 +NASDAQ,TELK,2002-12-05,12.83,13.38,12.55,13.22,153200,13.22 +NASDAQ,TELK,2001-12-26,13.42,14.49,13.42,14.00,62600,14.00 +NASDAQ,TELK,2001-07-05,9.05,9.35,9.05,9.25,131200,9.25 +NASDAQ,TELK,2000-09-28,9.00,9.25,8.88,9.00,32800,9.00 +NASDAQ,THOR,2009-11-17,28.18,31.40,27.82,30.47,6058300,30.47 +NASDAQ,THOR,2009-10-28,27.29,27.39,26.59,26.59,395600,26.59 +NASDAQ,THOR,2009-04-01,25.27,25.75,24.72,25.68,717400,25.68 +NASDAQ,THOR,2009-01-27,30.60,31.94,30.26,31.72,921600,31.72 +NASDAQ,THOR,2008-02-14,15.22,15.27,14.36,14.48,980600,14.48 +NASDAQ,THOR,2008-02-01,16.10,16.85,15.99,16.72,508400,16.72 +NASDAQ,THOR,2007-12-26,18.01,18.49,17.95,18.46,194300,18.46 +NASDAQ,THOR,2007-06-13,18.42,18.67,18.28,18.52,579800,18.52 +NASDAQ,THOR,2006-08-25,15.08,15.38,15.00,15.07,381000,15.07 +NASDAQ,THOR,2004-04-07,12.60,12.85,12.40,12.62,323500,12.62 +NASDAQ,THOR,2004-03-01,13.00,13.10,12.80,13.09,356600,13.09 +NASDAQ,THOR,2003-10-09,16.44,16.47,15.82,16.17,511000,16.17 +NASDAQ,THOR,2003-03-27,11.00,12.13,10.93,11.88,878600,11.88 +NASDAQ,THOR,2003-03-04,9.05,9.20,8.85,8.89,189700,8.89 +NASDAQ,THOR,2003-02-25,8.80,9.00,8.55,8.69,279000,8.69 +NASDAQ,THOR,2003-01-14,9.00,9.27,8.92,9.27,502000,9.27 +NASDAQ,THOR,2002-09-17,8.01,8.05,7.80,7.94,314100,7.94 +NASDAQ,THOR,2002-01-30,17.45,17.65,17.20,17.45,232800,17.45 +NASDAQ,THOR,2001-11-01,19.71,19.95,19.30,19.50,231300,19.50 +NASDAQ,THOR,2000-03-03,21.12,21.62,19.31,19.37,319500,19.37 +NASDAQ,THOR,1999-10-04,7.50,7.50,6.88,6.88,72000,6.88 +NASDAQ,THOR,1999-09-01,9.13,9.13,8.00,8.13,16500,8.13 +NASDAQ,THOR,1999-07-22,10.50,10.75,10.00,10.00,56800,10.00 +NASDAQ,THOR,1999-05-07,7.50,7.81,7.50,7.81,7600,7.81 +NASDAQ,THOR,1998-07-08,8.50,8.50,8.50,8.50,1100,8.50 +NASDAQ,THOR,1998-05-13,8.63,8.63,8.38,8.38,38300,8.38 +NASDAQ,THOR,1997-10-31,6.63,6.88,6.63,6.88,7300,6.88 +NASDAQ,THOR,1997-08-08,8.25,9.13,8.13,8.75,64600,8.75 +NASDAQ,THOR,1996-02-07,5.86,5.86,5.86,5.86,000,5.86 +NASDAQ,TBHS,2009-09-23,0.48,0.48,0.39,0.43,60400,0.43 +NASDAQ,TBHS,2009-09-10,0.45,0.45,0.43,0.43,8500,0.43 +NASDAQ,TBHS,2009-07-22,0.44,0.45,0.44,0.45,3300,0.45 +NASDAQ,TBHS,2009-07-17,0.44,0.44,0.34,0.40,2100,0.40 +NASDAQ,TBHS,2008-09-19,4.25,4.25,3.75,3.75,1500,3.75 +NASDAQ,TBHS,2008-04-16,8.07,8.07,8.03,8.05,400,8.05 +NASDAQ,TBHS,2008-03-13,8.50,8.50,8.25,8.35,1800,8.35 +NASDAQ,TBHS,2007-07-24,15.85,16.39,15.85,16.06,2000,16.06 +NASDAQ,TBHS,2007-07-18,16.26,16.26,16.26,16.26,000,16.26 +NASDAQ,TBHS,2007-04-27,18.69,18.70,18.68,18.70,1000,18.70 +NASDAQ,TBHS,2007-01-10,18.75,18.75,18.65,18.70,4600,17.81 +NASDAQ,TBHS,2006-12-07,18.95,19.00,18.95,18.95,2600,18.05 +NASDAQ,TBHS,2006-06-23,18.55,18.79,18.55,18.55,900,17.67 +NASDAQ,TBHS,2005-08-11,20.05,20.43,19.99,20.43,2300,18.53 +NASDAQ,TBHS,2005-04-06,17.65,18.10,17.65,18.10,6400,16.42 +NASDAQ,TTHI,2009-06-12,3.66,3.68,3.60,3.66,22200,3.66 +NASDAQ,TTHI,2009-01-09,5.06,5.06,4.72,4.83,34700,4.83 +NASDAQ,TTHI,2008-09-04,8.53,8.53,8.34,8.42,9000,8.42 +NASDAQ,TTHI,2008-01-28,10.79,10.93,10.70,10.80,4300,10.80 +NASDAQ,TTHI,2008-01-10,10.66,11.16,10.66,10.92,28700,10.92 +NASDAQ,TTHI,2007-12-27,11.34,11.34,10.90,11.19,16900,11.19 +NASDAQ,TGEN,2009-12-03,0.23,0.24,0.23,0.23,134400,0.23 +NASDAQ,TGEN,2009-07-02,0.32,0.34,0.32,0.32,39700,0.32 +NASDAQ,TGEN,2009-06-24,0.33,0.33,0.31,0.31,129800,0.31 +NASDAQ,TGEN,2009-04-13,0.24,0.30,0.22,0.23,68600,0.23 +NASDAQ,TGEN,2008-10-09,0.43,0.43,0.39,0.39,51100,0.39 +NASDAQ,TGEN,2008-09-18,0.59,0.64,0.58,0.60,17300,0.60 +NASDAQ,TGEN,2008-08-12,0.85,0.85,0.81,0.83,35300,0.83 +NASDAQ,TGEN,2008-06-17,0.73,0.73,0.70,0.73,13500,0.73 +NASDAQ,TGEN,2008-06-02,0.80,0.80,0.71,0.77,35700,0.77 +NASDAQ,TGEN,2008-05-07,0.78,0.80,0.76,0.79,81300,0.79 +NASDAQ,TGEN,2007-10-17,2.02,2.07,1.92,1.92,62000,1.92 +NASDAQ,TGEN,2007-05-03,3.68,3.82,3.65,3.74,157700,3.74 +NASDAQ,TGEN,2007-02-22,3.71,3.71,3.50,3.58,79100,3.58 +NASDAQ,TGEN,2007-01-10,4.38,4.48,4.14,4.15,153500,4.15 +NASDAQ,TGEN,2006-10-11,1.85,1.90,1.85,1.86,10300,1.86 +NASDAQ,TGEN,2006-09-19,1.87,1.92,1.80,1.86,6200,1.86 +NASDAQ,TGEN,2006-02-28,0.50,0.50,0.48,0.49,34000,4.90 +NASDAQ,TGEN,2006-01-05,0.48,0.50,0.46,0.49,39000,4.90 +NASDAQ,TGEN,2005-07-22,0.79,0.80,0.79,0.80,18400,8.00 +NASDAQ,TGEN,2005-05-10,0.70,0.74,0.70,0.71,10900,7.10 +NASDAQ,TGEN,2005-01-14,1.55,1.56,1.50,1.52,10800,15.20 +NASDAQ,TGEN,2004-11-24,1.19,1.31,1.19,1.29,14700,12.90 +NASDAQ,TGEN,2003-06-27,1.99,2.01,1.90,1.91,51000,19.10 +NASDAQ,TGEN,2002-12-27,0.42,0.45,0.41,0.42,17100,4.20 +NASDAQ,TGEN,2002-11-13,0.70,0.70,0.66,0.66,6300,6.60 +NASDAQ,TGEN,2002-11-01,0.95,1.00,0.83,1.00,16700,10.00 +NASDAQ,TGEN,2002-02-27,2.27,2.28,2.20,2.27,3800,22.70 +NASDAQ,TGEN,2002-02-20,2.25,2.35,2.16,2.30,10100,23.00 +NASDAQ,TGEN,2001-05-25,5.43,5.45,5.04,5.45,5600,54.50 +NASDAQ,TGEN,2001-03-14,3.97,4.50,3.81,3.94,9600,39.38 +NASDAQ,TGEN,2000-12-13,8.00,8.38,7.94,8.28,16500,82.81 +NASDAQ,TGEN,2000-11-20,9.50,10.47,9.50,9.75,7800,97.50 +NASDAQ,TGEN,2000-09-06,13.28,13.63,13.00,13.25,12700,132.50 +NASDAQ,TGEN,1999-11-09,1.50,1.53,1.44,1.50,22200,15.00 +NASDAQ,TGEN,1999-06-08,1.63,1.63,1.56,1.63,1400,16.25 +NASDAQ,TGEN,1999-05-17,1.63,1.69,1.63,1.63,1700,16.25 +NASDAQ,TGEN,1999-04-15,1.63,1.69,1.53,1.63,6400,16.25 +NASDAQ,TGEN,1999-03-02,2.12,2.38,1.88,2.38,98300,23.75 +NASDAQ,TGEN,1999-01-22,2.31,2.50,2.25,2.38,26000,23.75 +NASDAQ,TGEN,1996-07-30,3.88,3.88,3.75,3.75,1000,37.50 +NASDAQ,TGEN,1996-05-03,5.75,5.87,5.75,5.87,500,58.75 +NASDAQ,TGEN,1996-02-29,5.63,5.63,5.25,5.25,3800,52.50 +NASDAQ,TGEN,1996-02-22,6.13,6.38,5.75,5.75,7600,57.50 +NASDAQ,TGEN,1995-08-24,5.75,5.75,5.50,5.50,2800,55.00 +NASDAQ,TGEN,1995-07-21,3.62,4.00,3.62,4.00,600,40.00 +NASDAQ,TICC,2009-07-01,4.42,4.53,4.32,4.40,136300,4.16 +NASDAQ,TICC,2008-08-08,5.21,5.62,5.14,5.56,157800,4.42 +NASDAQ,TICC,2007-11-27,10.04,10.43,9.95,9.97,167900,6.77 +NASDAQ,TICC,2007-11-08,10.86,10.99,10.40,10.52,325600,7.14 +NASDAQ,TICC,2007-07-09,15.96,16.04,15.86,15.93,122300,10.52 +NASDAQ,TICC,2005-06-24,14.96,15.00,14.88,14.90,562500,8.23 +NASDAQ,TICC,2005-05-26,14.99,15.00,14.86,15.00,9700,8.17 +NASDAQ,TICC,2005-03-31,15.15,15.15,14.77,14.95,22700,8.15 +NASDAQ,TICC,2005-02-03,15.10,15.10,14.75,14.80,66500,7.99 +NASDAQ,TICC,2004-05-27,14.12,14.23,13.95,13.95,5200,7.30 +NASDAQ,TICC,2004-03-09,15.05,15.10,14.91,14.91,19800,7.75 +NASDAQ,TBBK,2010-01-27,7.03,7.28,7.00,7.25,32900,7.25 +NASDAQ,TBBK,2009-06-02,6.40,6.49,6.32,6.39,16200,6.39 +NASDAQ,TBBK,2009-06-01,6.37,6.43,6.01,6.28,26300,6.28 +NASDAQ,TBBK,2009-05-15,5.59,6.03,5.58,6.02,79300,6.02 +NASDAQ,TBBK,2009-04-30,5.35,5.79,5.21,5.31,7100,5.31 +NASDAQ,TBBK,2009-04-27,4.84,4.91,4.54,4.86,28600,4.86 +NASDAQ,TBBK,2008-05-14,12.63,12.78,11.52,11.62,506600,11.62 +NASDAQ,TBBK,2008-03-26,12.16,12.80,12.16,12.65,40600,12.65 +NASDAQ,TBBK,2007-11-30,15.55,16.55,15.46,16.16,163400,16.16 +NASDAQ,TBBK,2007-04-10,25.55,25.62,25.22,25.52,55200,25.52 +NASDAQ,TBBK,2006-11-10,25.25,25.30,24.99,25.11,53400,25.11 +NASDAQ,TBBK,2006-10-02,25.50,26.17,25.18,26.01,46300,26.01 +NASDAQ,TBBK,2006-07-11,24.69,25.24,24.48,25.12,21200,25.12 +NASDAQ,TBBK,2006-04-21,24.82,24.82,23.83,24.13,52400,24.13 +NASDAQ,TBBK,2006-02-28,20.89,21.25,20.74,20.98,17300,20.98 +NASDAQ,TBBK,2005-12-13,17.49,17.49,17.20,17.24,15200,17.24 +NASDAQ,TBBK,2005-11-30,17.91,18.60,17.21,18.30,59600,18.30 +NASDAQ,TBBK,2005-09-27,15.68,15.77,15.68,15.70,6500,15.70 +NASDAQ,TBBK,2005-09-13,16.67,16.69,16.32,16.50,2500,16.50 +NASDAQ,TBBK,2005-05-17,15.01,15.28,15.01,15.19,4100,15.19 +NASDAQ,TACT,2010-01-11,7.07,7.25,7.07,7.11,9900,7.11 +NASDAQ,TACT,2009-04-21,2.98,3.37,2.98,3.21,41600,3.21 +NASDAQ,TACT,2009-04-02,2.60,2.87,2.60,2.80,16300,2.80 +NASDAQ,TACT,2008-10-08,6.00,6.10,5.64,5.81,81000,5.81 +NASDAQ,TACT,2008-09-26,9.89,9.99,8.53,9.52,119100,9.52 +NASDAQ,TACT,2008-09-10,13.09,13.69,12.49,13.63,152600,13.63 +NASDAQ,TACT,2007-02-01,9.58,9.83,9.46,9.83,18600,9.83 +NASDAQ,TACT,2006-11-01,7.67,7.87,7.62,7.79,39100,7.79 +NASDAQ,TACT,2006-08-23,9.37,9.53,9.02,9.12,21400,9.12 +NASDAQ,TACT,2006-03-16,9.50,9.60,9.44,9.54,50900,9.54 +NASDAQ,TACT,2006-03-09,9.52,9.66,9.20,9.29,50400,9.29 +NASDAQ,TACT,2006-02-06,8.92,9.05,8.87,8.95,31200,8.95 +NASDAQ,TACT,2005-08-15,9.21,9.34,9.00,9.00,143700,9.00 +NASDAQ,TACT,2005-08-10,8.99,9.07,8.92,8.94,94100,8.94 +NASDAQ,TACT,2005-05-23,9.60,9.90,9.32,9.72,219900,9.72 +NASDAQ,TACT,2005-05-18,8.71,9.68,8.51,9.68,347300,9.68 +NASDAQ,TACT,2005-02-22,19.81,19.81,18.61,19.10,176700,19.10 +NASDAQ,TACT,2004-11-19,23.85,23.85,22.19,22.83,230200,22.83 +NASDAQ,TACT,2004-09-02,16.70,17.01,15.23,15.33,129800,15.33 +NASDAQ,TACT,2004-07-19,26.95,27.37,25.38,25.40,110000,25.40 +NASDAQ,TACT,2003-12-01,23.35,25.99,23.00,25.73,86400,17.15 +NASDAQ,TACT,2003-09-11,14.58,14.60,13.40,14.53,69600,9.69 +NASDAQ,TACT,2003-09-10,15.49,15.50,14.70,14.77,58500,9.85 +NASDAQ,TACT,2003-07-31,12.99,13.80,12.81,13.45,27000,8.97 +NASDAQ,TACT,2003-04-22,5.70,6.00,5.70,5.80,13500,3.87 +NASDAQ,TACT,2002-07-10,5.00,5.00,3.60,4.50,13600,3.00 +NASDAQ,TACT,2002-05-08,5.32,5.70,5.24,5.70,40600,3.80 +NASDAQ,TACT,2002-05-03,5.67,5.80,5.67,5.80,57200,3.87 +NASDAQ,TACT,2002-02-28,4.80,4.80,4.80,4.80,1800,3.20 +NASDAQ,TACT,2001-08-30,5.95,6.40,5.95,6.25,2100,4.17 +NASDAQ,TACT,2000-02-03,8.87,9.00,8.75,8.81,55200,5.88 +NASDAQ,TACT,1999-07-20,6.81,7.00,6.81,6.94,23200,4.62 +NASDAQ,TACT,1998-08-24,5.87,5.87,5.25,5.25,5000,3.50 +NASDAQ,TACT,1998-04-23,9.06,9.50,9.00,9.38,27400,6.25 +NASDAQ,TACT,1998-02-06,10.75,11.12,10.75,11.00,70500,7.33 +NASDAQ,TACT,1997-07-09,14.00,14.38,14.00,14.25,95700,9.50 +NASDAQ,TACT,1997-04-25,11.25,11.62,11.25,11.38,36600,7.58 +NASDAQ,TRMS,2008-11-18,2.89,3.01,2.86,2.92,96100,1.40 +NASDAQ,TRMS,2007-07-10,6.52,6.58,6.40,6.50,88800,2.50 +NASDAQ,TRMS,2007-02-07,13.60,13.85,13.26,13.44,368500,5.18 +NASDAQ,TRMS,2006-05-12,11.96,11.96,11.08,11.15,278600,4.29 +NASDAQ,TRMS,2006-01-19,11.69,11.80,11.60,11.65,105900,4.49 +NASDAQ,TRMS,2005-08-22,11.70,11.82,11.64,11.68,35500,4.50 +NASDAQ,TRMS,2005-01-04,14.36,14.37,13.35,13.46,170500,5.18 +NASDAQ,TRMS,2004-08-12,11.50,11.63,11.16,11.53,202900,4.44 +NASDAQ,TRMS,2003-12-15,21.10,21.40,20.52,20.60,352900,7.93 +NASDAQ,TRMS,2003-09-25,28.28,28.69,27.20,28.42,1033900,10.94 +NASDAQ,TRMS,2002-11-07,55.33,56.48,50.08,50.77,2749700,19.55 +NASDAQ,TRMS,2002-07-09,39.30,39.75,37.16,38.10,576000,14.67 +NASDAQ,TRMS,2002-04-18,51.79,52.75,47.80,50.50,9504200,19.45 +NASDAQ,TRMS,2001-09-21,36.26,36.85,32.96,33.11,371600,12.75 +NASDAQ,TRMS,1999-08-26,20.87,22.88,20.75,22.37,264800,8.62 +NASDAQ,TRMS,1999-07-07,16.12,17.00,16.00,16.88,197100,6.50 +NASDAQ,TRMS,1998-12-24,9.25,9.50,9.25,9.50,2600,3.66 +NASDAQ,TRMS,1998-06-30,7.50,7.63,7.00,7.37,5800,2.84 +NASDAQ,TRMS,1998-05-14,8.56,8.56,8.25,8.25,7700,3.18 +NASDAQ,TAIT,2009-06-25,0.85,0.85,0.85,0.85,100,0.85 +NASDAQ,TAIT,2009-04-22,0.92,0.92,0.92,0.92,000,0.87 +NASDAQ,TAIT,2006-06-23,1.91,2.05,1.91,2.00,3100,1.76 +NASDAQ,TAIT,2005-03-09,2.00,2.00,2.00,2.00,000,1.76 +NASDAQ,TAIT,2004-07-13,2.37,2.45,2.18,2.36,4000,2.08 +NASDAQ,TAIT,2004-06-29,2.49,2.49,2.20,2.28,2900,2.01 +NASDAQ,TAIT,2004-01-08,2.31,2.32,2.10,2.28,34900,2.01 +NASDAQ,TAIT,2003-11-26,2.08,2.38,2.08,2.38,6800,2.10 +NASDAQ,TAIT,2003-09-15,1.40,1.97,1.38,1.75,38600,1.54 +NASDAQ,TAIT,2003-08-26,1.12,1.12,1.12,1.12,500,0.99 +NASDAQ,TAIT,2003-06-16,1.11,1.11,1.08,1.08,5800,0.95 +NASDAQ,TAIT,2002-08-16,1.36,1.36,1.34,1.35,6900,1.19 +NASDAQ,TAIT,2001-12-18,1.42,1.55,1.42,1.55,1600,1.37 +NASDAQ,TAIT,2000-12-20,2.12,2.25,1.88,2.12,19200,1.87 +NASDAQ,TAIT,2000-07-31,3.75,3.75,3.53,3.53,9800,3.11 +NASDAQ,TAIT,2000-06-15,3.25,3.47,3.25,3.41,10400,3.00 +NASDAQ,TAIT,2000-03-20,3.81,4.00,3.25,3.50,37600,3.09 +NASDAQ,TAIT,1999-06-10,2.31,2.31,2.06,2.12,22500,1.87 +NASDAQ,TAIT,1999-05-07,1.12,1.25,1.12,1.25,1000,1.10 +NASDAQ,TAIT,1999-01-27,1.56,1.88,1.56,1.56,4100,1.38 +NASDAQ,TAIT,1998-10-16,2.06,2.12,1.88,1.94,8700,1.71 +NASDAQ,TAIT,1997-04-21,2.94,2.94,2.55,2.75,12100,2.42 +NASDAQ,TAIT,1997-02-26,2.87,3.13,2.87,2.87,12600,2.53 +NASDAQ,TAIT,1997-01-20,3.00,3.38,3.00,3.38,26200,2.98 +NASDAQ,TAIT,1996-10-08,3.00,3.38,3.00,3.38,9500,2.98 +NASDAQ,TAIT,1996-05-08,5.50,5.75,5.50,5.75,33500,5.07 +NASDAQ,TAIT,1996-04-04,6.62,7.00,6.62,7.00,10000,6.17 +NASDAQ,TRXI,2009-03-16,0.33,0.34,0.33,0.34,600,0.34 +NASDAQ,TRXI,2008-10-02,0.95,0.95,0.78,0.80,43100,0.80 +NASDAQ,TRXI,2008-03-19,1.05,1.31,1.03,1.30,35900,1.30 +NASDAQ,TRXI,2007-06-04,3.23,3.30,3.17,3.17,38600,3.17 +NASDAQ,TRXI,2007-02-23,4.02,4.06,3.88,3.88,156900,3.88 +NASDAQ,TRXI,2007-02-21,4.13,4.17,4.05,4.17,145500,4.17 +NASDAQ,TRXI,2006-08-29,5.32,5.32,5.18,5.20,60900,5.20 +NASDAQ,TRXI,2006-08-25,5.00,5.30,4.93,5.25,250800,5.25 +NASDAQ,TRXI,2006-03-22,9.50,9.50,9.01,9.18,20300,9.18 +NASDAQ,TRXI,2005-12-23,8.40,8.46,7.85,8.15,110500,8.15 +NASDAQ,TRXI,2005-11-09,8.40,8.50,8.30,8.30,14300,8.30 +NASDAQ,TSTY,2010-02-04,6.97,7.03,6.97,7.03,9000,7.03 +NASDAQ,TSTY,2009-07-27,6.75,6.92,6.69,6.85,7500,6.75 +NASDAQ,TSTY,2009-06-25,6.25,6.35,6.00,6.20,30200,6.11 +NASDAQ,TSTY,2009-03-19,4.51,4.57,4.20,4.20,3100,4.10 +NASDAQ,TSTY,2008-12-15,3.49,3.50,3.49,3.50,3900,3.38 +NASDAQ,TSTY,2008-07-29,5.15,5.20,5.15,5.15,14000,4.83 +NASDAQ,TSTY,2008-03-07,6.52,6.65,6.50,6.60,5900,6.13 +NASDAQ,TSTY,2008-03-06,6.53,6.74,6.48,6.48,67400,6.02 +NASDAQ,TSTY,2007-07-26,10.40,11.06,10.40,10.66,16700,9.75 +NASDAQ,TSTY,2007-03-05,8.80,8.95,8.70,8.70,15000,7.91 +NASDAQ,TSTY,2006-12-07,8.96,9.16,8.90,9.16,8100,8.28 +NASDAQ,TSTY,2006-04-06,7.90,7.94,7.51,7.63,5800,6.78 +NASDAQ,TSTY,2006-03-15,7.39,7.70,7.33,7.35,36800,6.53 +NASDAQ,TSTY,2005-12-14,7.35,7.44,7.35,7.40,18700,6.54 +NASDAQ,TSTY,2005-08-12,8.72,8.75,8.60,8.70,7300,7.64 +NASDAQ,TSTY,2005-02-24,8.12,8.21,8.06,8.15,2200,7.07 +NASDAQ,TSTY,2004-08-24,8.40,8.40,8.30,8.39,6200,7.19 +NASDAQ,TSTY,2004-03-25,10.10,10.10,9.98,9.99,55600,8.47 +NASDAQ,TSTY,2004-03-01,10.48,10.55,10.40,10.49,13300,8.89 +NASDAQ,TSTY,2002-05-03,15.90,16.16,15.85,16.16,8200,12.97 +NASDAQ,TSTY,2002-04-23,18.12,18.12,17.91,17.91,15200,14.38 +NASDAQ,TSTY,2002-01-07,16.80,17.11,16.80,17.01,15800,13.56 +NASDAQ,TSTY,2001-06-01,16.63,17.20,16.63,17.20,17600,13.53 +NASDAQ,TSTY,1999-10-25,10.51,10.76,10.51,10.51,6600,7.72 +NASDAQ,TSTY,1998-09-18,14.72,14.72,14.49,14.66,8300,10.35 +NASDAQ,TSTY,1998-09-02,14.49,14.66,14.37,14.49,7600,10.23 +NASDAQ,TSTY,1997-10-28,19.54,20.40,19.54,20.06,30400,11.00 +NASDAQ,TSTY,1997-07-15,16.15,16.15,15.98,16.04,7200,8.72 +NASDAQ,TSTY,1997-07-01,15.70,16.04,15.70,16.04,9200,8.72 +NASDAQ,TSTY,1997-05-06,14.89,15.11,14.77,14.89,26900,8.02 +NASDAQ,TSTY,1997-01-27,11.84,12.28,11.84,11.84,15100,6.31 +NASDAQ,TSTY,1996-09-23,11.61,11.61,11.17,11.17,15100,5.89 +NASDAQ,TSTY,1996-05-09,9.40,9.40,9.29,9.40,18400,4.88 +NASDAQ,TSTY,1996-02-28,10.68,10.79,10.57,10.79,21500,5.52 +NASDAQ,TSTY,1996-01-26,10.77,10.88,10.24,10.24,11800,5.17 +NASDAQ,TSTY,1995-10-05,12.56,12.67,12.46,12.67,19100,6.32 +NASDAQ,TSTY,1995-08-10,11.19,11.30,11.08,11.08,10900,5.53 +NASDAQ,TSTY,1995-07-31,10.65,10.86,10.44,10.65,20000,5.25 +NASDAQ,TSTY,1995-01-16,11.05,11.05,10.95,11.05,7600,5.31 +NASDAQ,TSTY,1994-01-04,9.91,10.01,9.81,9.81,8200,4.48 +NASDAQ,TSTY,1993-04-28,8.04,8.09,8.04,8.04,2400,0.02 +NASDAQ,TSTY,1993-04-13,7.82,7.93,7.72,7.93,6600,0.02 +NASDAQ,TSTY,1993-01-21,8.06,8.06,7.90,7.90,11000,0.02 +NASDAQ,TSTY,1992-07-06,7.19,7.24,7.14,7.24,4400,0.02 +NASDAQ,TXRH,2009-11-02,9.49,9.62,9.27,9.39,1658000,9.39 +NASDAQ,TXRH,2009-10-08,10.31,10.68,10.31,10.44,1309800,10.44 +NASDAQ,TXRH,2009-04-09,10.50,10.95,10.25,10.92,1091400,10.92 +NASDAQ,TXRH,2009-03-20,9.62,9.72,9.16,9.28,553200,9.28 +NASDAQ,TXRH,2008-04-29,11.12,11.96,11.07,11.72,3639100,11.72 +NASDAQ,TXRH,2007-12-10,13.00,13.25,12.76,13.18,615200,13.18 +NASDAQ,TXRH,2007-02-05,13.49,13.58,13.25,13.41,304200,13.41 +NASDAQ,TXRH,2006-08-31,12.33,12.57,11.93,12.08,598800,12.08 +NASDAQ,TXRH,2006-08-25,11.35,11.51,11.16,11.25,460600,11.25 +NASDAQ,TXRH,2006-04-04,16.79,16.85,16.50,16.75,291200,16.75 +NASDAQ,TXRH,2005-12-01,15.19,15.37,15.10,15.29,247700,15.29 +NASDAQ,TXRH,2005-05-12,29.10,29.62,28.78,29.07,73600,14.53 +NASDAQ,TXRH,2005-03-21,28.78,29.15,28.75,28.95,265600,14.48 +NASDAQ,TXRH,2005-02-18,27.51,27.53,26.75,27.05,248000,13.52 +NASDAQ,TTWO,2009-04-28,8.61,8.83,8.50,8.67,739100,8.67 +NASDAQ,TTWO,2008-10-27,11.28,11.66,10.94,10.95,873400,10.95 +NASDAQ,TTWO,2008-09-15,15.80,17.76,15.73,16.57,13552400,16.57 +NASDAQ,TTWO,2008-02-27,26.60,26.90,26.49,26.78,9155200,26.78 +NASDAQ,TTWO,2008-01-15,15.80,16.04,15.41,15.52,1161400,15.52 +NASDAQ,TTWO,2007-10-22,18.70,19.20,18.52,19.00,885800,19.00 +NASDAQ,TTWO,2007-08-28,14.70,15.30,14.46,15.06,2303300,15.06 +NASDAQ,TTWO,2007-08-07,13.75,14.02,13.38,13.74,2403700,13.74 +NASDAQ,TTWO,2007-07-05,19.93,20.54,19.93,20.49,1156100,20.49 +NASDAQ,TTWO,2007-06-06,19.39,19.47,18.99,19.25,1506800,19.25 +NASDAQ,TTWO,2007-04-23,20.04,20.12,19.60,19.86,869200,19.86 +NASDAQ,TTWO,2006-01-27,16.20,16.25,13.64,14.69,21700800,14.69 +NASDAQ,TTWO,2005-07-01,25.61,25.75,24.97,25.41,829000,25.41 +NASDAQ,TTWO,2005-06-28,25.72,26.16,25.40,25.98,1163900,25.98 +NASDAQ,TTWO,2005-05-27,25.94,26.13,25.84,25.89,591900,25.89 +NASDAQ,TTWO,2005-03-02,36.80,38.62,36.79,37.87,2908000,25.25 +NASDAQ,TTWO,2005-02-03,37.04,37.88,36.44,36.95,1793400,24.63 +NASDAQ,TTWO,2004-12-14,33.74,34.25,32.50,33.45,6983400,22.30 +NASDAQ,TTWO,2004-09-29,32.76,33.28,32.75,33.09,1665800,22.06 +NASDAQ,TTWO,2003-07-08,29.10,30.46,29.04,30.33,1149800,20.22 +NASDAQ,TTWO,2002-12-19,22.92,23.39,22.39,23.33,5253300,15.55 +NASDAQ,TTWO,2002-08-28,24.27,24.47,22.85,22.89,1908900,15.26 +NASDAQ,TTWO,2001-12-21,13.77,14.49,13.74,14.26,2915800,9.51 +NASDAQ,TTWO,2001-07-24,20.35,20.39,18.34,18.69,3684400,12.46 +NASDAQ,TTWO,2001-06-27,18.99,19.04,18.15,18.36,2433600,12.24 +NASDAQ,TTWO,2001-03-29,13.94,14.06,13.06,13.50,1181600,9.00 +NASDAQ,TTWO,2001-01-29,11.13,11.13,10.75,11.00,465200,7.33 +NASDAQ,TTWO,2001-01-23,12.38,12.44,12.12,12.25,1091100,8.17 +NASDAQ,TTWO,2000-10-31,12.50,12.56,12.25,12.44,266400,8.29 +NASDAQ,TTWO,1999-10-15,9.25,9.62,8.87,9.25,694800,6.17 +NASDAQ,TTWO,1999-08-12,7.84,7.88,7.53,7.81,115600,5.21 +NASDAQ,TTWO,1998-12-10,6.38,6.50,6.25,6.25,85600,4.17 +NASDAQ,TTWO,1998-10-05,5.25,5.50,5.25,5.50,9200,3.67 +NASDAQ,TTWO,1997-07-17,7.63,7.88,7.63,7.63,39400,5.08 +NASDAQ,TTWO,1997-07-03,8.00,8.25,8.00,8.00,11200,5.33 +NASDAQ,TUNE,2009-03-17,1.58,1.63,1.57,1.62,65200,1.62 +NASDAQ,TUNE,2008-10-29,2.27,2.30,2.14,2.18,132300,2.18 +NASDAQ,TUNE,2008-10-17,2.28,2.52,2.15,2.43,589300,2.43 +NASDAQ,TUNE,2008-08-14,3.72,3.85,3.72,3.77,108300,3.77 +NASDAQ,TUNE,2008-05-05,3.94,3.99,3.88,3.91,533500,3.91 +NASDAQ,TUNE,2008-05-02,3.77,3.96,3.71,3.93,1152200,3.93 +NASDAQ,TUNE,2008-01-30,5.96,6.02,5.90,5.96,264700,5.96 +NASDAQ,TUNE,2007-11-30,5.35,5.39,5.17,5.20,364600,5.20 +NASDAQ,TUNE,2007-11-05,5.73,5.84,5.61,5.74,253100,5.74 +NASDAQ,TUNE,2007-01-18,4.95,5.00,4.80,4.89,410100,4.89 +NASDAQ,TUNE,2006-06-07,6.43,6.49,6.27,6.37,459100,6.37 +NASDAQ,TUNE,2005-10-21,4.94,5.05,4.81,4.83,525100,4.83 +NASDAQ,TUNE,2005-01-27,4.79,5.08,4.79,4.97,389500,4.97 +NASDAQ,TUNE,2004-10-21,4.65,4.85,4.65,4.78,307700,4.78 +NASDAQ,TUNE,2004-08-30,5.15,5.16,4.75,4.98,477600,4.98 +NASDAQ,TUNE,2004-08-05,4.30,4.36,4.10,4.13,215700,4.13 +NASDAQ,TUNE,2004-06-15,3.95,4.28,3.85,4.24,1964600,4.24 +NASDAQ,TUNE,2004-03-12,2.70,2.75,2.50,2.70,129000,2.70 +NASDAQ,TUNE,2003-09-24,2.62,2.63,2.50,2.60,209100,2.60 +NASDAQ,TUNE,2003-01-07,3.00,3.23,2.95,3.19,831100,3.19 +NASDAQ,TUNE,2002-12-16,3.19,3.20,2.97,3.11,660400,3.11 +NASDAQ,TUNE,2002-09-24,3.00,3.11,2.95,3.04,458500,3.04 +NASDAQ,TUNE,2002-07-15,8.00,8.10,7.52,8.01,794100,8.01 +NASDAQ,TUNE,2001-12-17,24.20,25.10,22.95,23.00,2133600,23.00 +NASDAQ,TUNE,2001-09-17,12.25,13.50,11.00,12.95,661400,12.95 +NASDAQ,TUNE,2001-08-28,18.11,18.80,17.23,18.15,819900,18.15 +NASDAQ,TUNE,2001-08-07,19.16,20.21,19.05,20.02,832100,20.02 +NASDAQ,TIBX,2009-05-19,6.50,6.63,6.49,6.58,717700,6.58 +NASDAQ,TIBX,2008-09-16,7.64,7.92,7.57,7.92,3717700,7.92 +NASDAQ,TIBX,2008-09-03,8.10,8.39,8.10,8.33,2397500,8.33 +NASDAQ,TIBX,2007-05-09,8.98,9.31,8.82,9.22,4159300,9.22 +NASDAQ,TIBX,2005-10-20,7.57,7.75,7.55,7.57,2074000,7.57 +NASDAQ,TIBX,2005-09-16,8.16,8.26,8.13,8.24,3019400,8.24 +NASDAQ,TIBX,2004-11-05,9.95,10.18,9.95,10.11,3410400,10.11 +NASDAQ,TIBX,2004-09-14,7.19,7.27,7.15,7.26,1091900,7.26 +NASDAQ,TIBX,2004-03-24,7.70,7.75,7.60,7.66,1330400,7.66 +NASDAQ,TIBX,2002-12-30,6.60,6.65,6.19,6.26,433400,6.26 +NASDAQ,TIBX,2001-11-09,9.72,10.10,9.40,9.55,924300,9.55 +NASDAQ,TIBX,2001-06-18,14.85,15.47,14.30,14.44,2784700,14.44 +NASDAQ,TIBX,2000-03-15,130.00,133.12,118.00,119.25,1128400,119.25 +NASDAQ,TIBX,1999-09-22,32.78,32.87,29.19,32.87,761700,10.96 +NASDAQ,TRGT,2010-01-12,20.00,20.27,19.91,20.05,61400,20.05 +NASDAQ,TRGT,2009-05-14,2.80,3.00,2.78,2.93,20900,2.93 +NASDAQ,TRGT,2009-04-22,3.38,3.50,3.38,3.46,11100,3.46 +NASDAQ,TRGT,2008-12-09,2.45,2.78,2.03,2.46,122100,2.46 +NASDAQ,TRGT,2008-10-15,5.11,5.46,3.24,3.38,30700,3.38 +NASDAQ,TRGT,2008-06-18,7.51,7.90,7.50,7.50,12700,7.50 +NASDAQ,TRGT,2007-12-07,8.64,9.09,8.64,9.09,9100,9.09 +NASDAQ,TRGT,2007-08-08,9.69,9.74,9.35,9.40,17400,9.40 +NASDAQ,TRGT,2007-06-19,9.49,9.49,9.34,9.40,4100,9.40 +NASDAQ,TRGT,2006-08-03,6.06,6.06,6.06,6.06,2400,6.06 +NASDAQ,TRGT,2006-05-17,7.92,7.92,7.25,7.26,84000,7.26 +NASDAQ,TWPG,2009-10-13,5.30,5.41,5.26,5.30,30300,5.30 +NASDAQ,TWPG,2009-04-15,3.89,4.07,3.67,3.98,27900,3.98 +NASDAQ,TWPG,2009-03-30,3.51,3.54,3.28,3.28,34000,3.28 +NASDAQ,TWPG,2007-05-04,18.78,19.52,18.75,19.39,190300,19.39 +NASDAQ,TWPG,2007-01-25,18.66,19.61,18.65,19.25,219800,19.25 +NASDAQ,TWPG,2007-01-16,19.64,20.46,19.62,20.16,206700,20.16 +NASDAQ,TWPG,2007-01-08,20.49,20.59,19.85,20.45,124400,20.45 +NASDAQ,TWPG,2006-11-17,22.66,22.71,21.84,21.96,329300,21.96 +NASDAQ,TWPG,2006-11-01,15.91,17.04,15.91,16.64,402300,16.64 +NASDAQ,TWPG,2006-06-26,19.00,19.00,18.02,18.52,279700,18.52 +NASDAQ,TWPG,2006-05-24,23.25,23.25,22.00,22.00,197200,22.00 +NASDAQ,TWPG,2006-03-01,21.20,23.14,21.20,22.78,103900,22.78 +NASDAQ,TSBK,2009-10-13,4.72,4.72,4.72,4.72,200,4.69 +NASDAQ,TSBK,2009-10-12,4.52,4.52,4.52,4.52,100,4.49 +NASDAQ,TSBK,2009-08-10,3.99,4.28,3.99,4.28,4400,4.19 +NASDAQ,TSBK,2008-04-23,10.75,10.76,10.50,10.60,13400,9.58 +NASDAQ,TSBK,2008-01-25,12.83,12.96,12.56,12.74,35400,11.42 +NASDAQ,TSBK,2007-12-13,14.31,14.40,14.01,14.10,2000,12.63 +NASDAQ,TSBK,2006-10-31,35.45,35.45,35.00,35.10,10200,15.29 +NASDAQ,TSBK,2006-07-11,33.00,33.25,32.19,32.19,7800,13.95 +NASDAQ,TSBK,2006-05-04,29.35,29.35,29.00,29.00,4400,12.50 +NASDAQ,TSBK,2005-12-01,23.80,23.80,23.33,23.33,2200,9.99 +NASDAQ,TSBK,2005-05-23,23.13,23.28,23.10,23.10,4000,9.76 +NASDAQ,TSBK,2005-03-16,23.15,23.30,23.15,23.26,6600,9.76 +NASDAQ,TSBK,2005-01-05,22.20,22.35,21.78,21.96,17400,9.16 +NASDAQ,TSBK,2004-09-17,22.90,23.12,22.90,23.12,2200,9.58 +NASDAQ,TSBK,2004-07-09,22.11,22.11,22.11,22.11,200,9.10 +NASDAQ,TSBK,2004-03-30,23.06,23.16,23.01,23.16,11200,9.47 +NASDAQ,TSBK,2004-03-17,22.90,23.15,22.90,23.09,18000,9.44 +NASDAQ,TSBK,2004-02-09,23.65,23.75,23.32,23.54,36000,9.63 +NASDAQ,TSBK,2003-10-23,24.30,24.32,24.24,24.25,12600,9.80 +NASDAQ,TSBK,2003-09-19,24.03,24.03,23.99,24.00,16600,9.70 +NASDAQ,TSBK,2003-02-13,18.11,18.40,18.11,18.39,53800,7.35 +NASDAQ,TSBK,2003-02-04,18.66,18.95,18.65,18.95,179600,7.52 +NASDAQ,TSBK,2002-10-17,16.85,16.85,16.43,16.51,1800,6.51 +NASDAQ,TSBK,2002-09-20,17.05,17.14,17.05,17.14,22000,6.75 +NASDAQ,TSBK,2002-05-17,17.20,17.40,17.20,17.39,6600,6.80 +NASDAQ,TSBK,2001-11-28,14.55,14.55,14.55,14.55,6000,5.61 +NASDAQ,TSBK,2001-11-12,14.03,14.45,14.03,14.45,400,5.57 +NASDAQ,TSBK,2001-10-04,14.20,14.40,14.00,14.25,19000,5.45 +NASDAQ,TSBK,2001-06-25,15.00,15.00,14.92,14.92,24000,5.67 +NASDAQ,TSBK,2001-01-22,13.12,13.25,13.00,13.06,15000,4.89 +NASDAQ,TSBK,2000-05-18,9.62,9.62,9.50,9.50,16000,3.50 +NASDAQ,TSBK,2000-04-04,9.94,9.94,9.81,9.88,19600,3.60 +NASDAQ,TSBK,1998-12-31,11.75,12.05,11.75,11.87,132400,4.19 +NASDAQ,TSBK,1998-07-10,15.86,16.04,15.86,16.04,106800,5.64 +NASDAQ,TSBK,1998-06-04,16.40,16.40,16.16,16.16,61800,5.68 +NASDAQ,TSBK,1998-03-25,17.24,17.36,17.06,17.30,18800,6.08 +NASDAQ,TSBK,1998-03-23,17.24,17.36,17.24,17.30,33800,6.08 +NASDAQ,TSBK,1998-03-11,17.84,17.91,17.60,17.66,107000,6.21 +NASDAQ,TFCO,2010-02-01,3.23,3.23,3.23,3.23,100,3.23 +NASDAQ,TFCO,2009-09-23,2.90,2.96,2.90,2.90,4600,2.90 +NASDAQ,TFCO,2009-04-29,3.72,4.51,3.72,4.51,400,4.51 +NASDAQ,TFCO,2008-12-03,2.21,2.21,2.21,2.21,5000,2.21 +NASDAQ,TFCO,2008-07-30,5.30,5.50,5.30,5.49,800,5.49 +NASDAQ,TFCO,2008-04-11,6.35,6.35,6.35,6.35,200,6.35 +NASDAQ,TFCO,2008-04-08,6.25,6.28,6.25,6.28,500,6.28 +NASDAQ,TFCO,2007-10-23,6.96,6.96,6.80,6.88,1200,6.88 +NASDAQ,TFCO,2007-08-21,7.52,7.58,7.10,7.56,3300,7.56 +NASDAQ,TFCO,2007-04-02,8.02,8.49,8.02,8.13,7400,8.13 +NASDAQ,TFCO,2007-03-07,7.92,7.92,7.92,7.92,400,7.92 +NASDAQ,TFCO,2007-02-26,7.82,8.00,7.82,7.99,4700,7.99 +NASDAQ,TFCO,2006-06-23,6.66,7.00,6.66,7.00,500,7.00 +NASDAQ,TFCO,2006-03-14,6.64,6.64,6.30,6.32,3300,6.32 +NASDAQ,TFCO,2005-04-26,6.27,6.27,6.20,6.20,600,6.20 +NASDAQ,TFCO,2003-08-12,6.24,6.24,6.24,6.24,000,6.24 +NASDAQ,TFCO,2002-06-04,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,TFCO,2002-01-02,7.00,7.00,6.05,6.05,8000,6.05 +NASDAQ,TFCO,2001-07-02,8.50,8.50,8.50,8.50,300,8.50 +NASDAQ,TFCO,2001-06-21,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,TFCO,2001-01-24,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,TFCO,2001-01-03,6.38,6.38,6.38,6.38,500,6.38 +NASDAQ,TFCO,2000-04-28,10.50,10.50,10.50,10.50,3700,10.50 +NASDAQ,TFCO,1999-10-20,8.12,8.12,8.12,8.12,4500,8.12 +NASDAQ,TFCO,1999-10-05,8.25,8.25,8.00,8.00,2000,8.00 +NASDAQ,TFCO,1999-06-17,7.75,7.75,7.75,7.75,100,7.75 +NASDAQ,TFCO,1998-01-23,10.25,10.50,9.75,10.25,38300,10.25 +NASDAQ,TFCO,1997-06-12,6.50,6.50,6.50,6.50,2000,6.50 +NASDAQ,TFCO,1997-02-14,6.50,7.25,6.50,7.25,1600,7.25 +NASDAQ,TFCO,1996-12-19,6.75,6.75,6.25,6.38,12800,6.38 +NASDAQ,TFCO,1996-05-16,6.00,6.75,6.00,6.75,300,6.75 +NASDAQ,TFCO,1995-09-21,4.25,5.00,4.25,4.25,1800,4.25 +NASDAQ,TFCO,1995-06-28,4.25,5.00,4.25,4.25,7300,4.25 +NASDAQ,TFCO,1994-07-29,6.50,6.50,6.50,6.50,1500,6.50 +NASDAQ,TXIC,2009-05-18,3.75,3.76,3.08,3.30,57500,3.30 +NASDAQ,TXIC,2009-04-23,2.89,2.89,2.65,2.66,1500,2.66 +NASDAQ,TXIC,2009-02-27,1.75,1.76,1.75,1.76,300,1.76 +NASDAQ,TXIC,2007-06-26,7.60,7.60,7.60,7.60,500,7.60 +NASDAQ,TXIC,2007-06-11,7.52,7.55,7.52,7.55,7500,7.55 +NASDAQ,TLCR,2010-01-05,21.62,22.55,21.62,22.18,395300,22.18 +NASDAQ,TBNK,2010-01-21,18.61,18.69,18.08,18.14,32900,18.14 +NASDAQ,TMNG,2010-01-12,0.41,0.46,0.41,0.46,7500,2.30 +NASDAQ,TMNG,2009-04-17,0.33,0.39,0.32,0.36,600,1.80 +NASDAQ,TMNG,2008-08-18,1.14,1.20,1.11,1.11,9700,5.55 +NASDAQ,TMNG,2006-07-17,2.10,2.11,2.09,2.09,300,10.45 +NASDAQ,TMNG,2006-03-16,2.30,2.35,2.29,2.32,1800,11.60 +NASDAQ,TMNG,2006-02-06,2.64,2.77,2.60,2.69,1700,13.45 +NASDAQ,TMNG,2005-09-02,2.16,2.20,2.11,2.15,12600,10.75 +NASDAQ,TMNG,2004-02-18,4.61,4.80,4.53,4.74,15500,23.70 +NASDAQ,TMNG,2004-02-17,4.91,4.91,4.44,4.65,54300,23.25 +NASDAQ,TMNG,2003-12-12,3.31,3.40,3.20,3.35,9900,16.75 +NASDAQ,TMNG,2003-09-22,2.83,2.92,2.74,2.77,17300,13.85 +NASDAQ,TMNG,2003-08-21,1.92,1.96,1.80,1.88,13000,9.40 +NASDAQ,TMNG,2003-06-13,2.15,2.16,1.91,1.99,8600,9.95 +NASDAQ,TMNG,2003-01-29,1.59,1.64,1.54,1.60,8200,8.00 +NASDAQ,TMNG,2002-01-09,6.63,6.63,6.47,6.47,1400,32.35 +NASDAQ,TMNG,2001-10-09,5.81,6.03,5.80,6.03,4000,30.15 +NASDAQ,TMNG,2001-02-08,10.81,10.81,10.00,10.19,5600,50.94 +NASDAQ,TMNG,2001-01-16,13.00,13.38,12.50,12.88,20400,64.38 +NASDAQ,TMNG,2000-05-02,20.00,23.25,19.63,23.00,13200,115.00 +NASDAQ,TMNG,1999-11-26,28.00,28.37,26.63,27.75,44000,138.75 +NASDAQ,TATTF,2009-11-13,8.30,8.40,7.80,8.15,69300,7.86 +NASDAQ,TATTF,2009-08-24,7.67,7.70,7.54,7.61,6100,7.34 +NASDAQ,TATTF,2008-10-31,5.10,5.49,5.10,5.26,3600,4.59 +NASDAQ,TATTF,2008-10-16,5.50,5.83,5.50,5.75,3900,5.02 +NASDAQ,TATTF,2007-05-01,17.50,17.50,16.08,16.93,100000,14.39 +NASDAQ,TATTF,2007-02-28,22.70,25.00,22.70,24.94,183300,21.20 +NASDAQ,TATTF,2007-02-02,22.97,23.39,22.45,23.20,75400,19.72 +NASDAQ,TATTF,2006-07-27,8.40,8.40,8.05,8.19,600,6.96 +NASDAQ,TATTF,2006-03-29,6.60,6.60,6.60,6.60,300,5.46 +NASDAQ,TATTF,2006-03-16,6.25,6.73,6.25,6.55,900,5.41 +NASDAQ,TATTF,2005-07-22,7.26,7.54,7.16,7.54,2100,6.06 +NASDAQ,TATTF,2004-06-28,7.87,8.35,7.87,8.34,3200,5.81 +NASDAQ,TATTF,2004-04-26,9.14,9.15,8.90,9.00,9600,6.27 +NASDAQ,TATTF,2004-02-27,7.80,8.16,7.80,8.00,3100,5.57 +NASDAQ,TATTF,2003-12-08,7.20,7.20,6.96,7.08,11400,4.93 +NASDAQ,TATTF,2003-11-26,6.87,7.00,6.35,6.50,32600,4.53 +NASDAQ,TATTF,2003-11-20,6.40,6.69,6.40,6.69,5600,4.66 +NASDAQ,TATTF,2003-09-05,5.86,5.96,5.85,5.96,6700,4.15 +NASDAQ,TATTF,2003-09-02,5.65,5.98,5.65,5.98,9200,4.16 +NASDAQ,TATTF,2002-11-29,2.81,2.81,2.81,2.81,000,1.65 +NASDAQ,TATTF,2002-07-24,2.38,2.38,2.38,2.38,000,1.39 +NASDAQ,TATTF,2002-04-04,2.30,2.30,2.30,2.30,000,1.35 +NASDAQ,TATTF,2001-08-06,2.72,2.72,2.72,2.72,000,1.59 +NASDAQ,TATTF,2001-01-11,2.97,3.00,2.94,3.00,1200,1.76 +NASDAQ,TATTF,2000-10-10,4.38,4.38,4.00,4.38,2400,2.56 +NASDAQ,TATTF,2000-08-09,4.44,4.62,4.31,4.31,18600,2.53 +NASDAQ,TATTF,2000-07-24,5.06,5.06,5.00,5.00,1500,2.93 +NASDAQ,TATTF,2000-04-18,4.00,4.06,3.44,4.06,9500,2.38 +NASDAQ,TATTF,1999-07-09,1.69,1.75,1.69,1.75,13700,1.02 +NASDAQ,TATTF,1999-03-26,1.50,1.50,1.50,1.50,200,0.88 +NASDAQ,TATTF,1998-09-18,1.37,1.37,1.37,1.37,3000,0.81 +NASDAQ,TATTF,1998-08-25,0.94,0.94,0.94,0.94,3000,0.55 +NASDAQ,TATTF,1996-10-24,1.03,1.03,1.00,1.00,6500,2.93 +NASDAQ,TATTF,1995-12-14,1.62,1.75,1.50,1.62,12100,4.76 +NASDAQ,TATTF,1995-01-27,2.44,2.56,2.37,2.37,3000,6.95 +NASDAQ,TATTF,1994-05-12,3.50,3.75,3.25,3.75,20800,10.98 +NASDAQ,TATTF,1993-09-20,9.38,9.56,9.12,9.50,6000,27.82 +NASDAQ,TATTF,1993-08-10,3.75,3.75,3.63,3.75,500,32.95 +NASDAQ,TATTF,1993-06-11,4.19,4.31,4.13,4.31,1300,37.89 +NASDAQ,TATTF,1993-05-19,3.81,3.97,3.81,3.97,100,34.87 +NASDAQ,TBSI,2009-12-23,7.35,7.45,7.25,7.41,162800,7.41 +NASDAQ,TBSI,2009-09-21,8.98,9.06,8.75,9.03,371900,9.03 +NASDAQ,TBSI,2009-08-17,6.64,6.65,6.50,6.53,384700,6.53 +NASDAQ,TBSI,2009-07-17,7.71,7.77,7.46,7.57,364300,7.57 +NASDAQ,TBSI,2009-06-10,10.00,10.17,9.60,9.80,630000,9.80 +NASDAQ,TBSI,2008-09-10,19.94,22.11,19.90,21.89,1129300,21.89 +NASDAQ,TBSI,2008-06-20,39.55,39.69,37.51,38.00,826700,38.00 +NASDAQ,TBSI,2008-04-18,38.13,39.50,38.00,38.87,738100,38.87 +NASDAQ,TBSI,2008-04-14,31.70,33.48,31.15,32.98,259800,32.98 +NASDAQ,TBSI,2007-12-24,32.98,33.57,32.06,33.10,238700,33.10 +NASDAQ,TBSI,2007-07-17,30.77,32.19,30.77,31.96,477000,31.96 +NASDAQ,TBSI,2007-03-09,10.55,10.69,10.51,10.56,30700,10.56 +NASDAQ,TBSI,2006-07-18,5.70,5.76,5.70,5.76,17100,5.76 +NASDAQ,TBSI,2006-07-17,5.71,5.87,5.70,5.75,23600,5.75 +NASDAQ,TBSI,2006-03-30,6.76,6.90,6.75,6.75,46100,6.75 +NASDAQ,TBSI,2005-08-22,11.88,12.27,11.67,11.87,21300,11.87 +NASDAQ,TRBN,2009-10-13,4.75,4.76,4.48,4.68,24500,4.68 +NASDAQ,TRBN,2009-08-05,4.43,4.43,3.91,4.41,17200,4.41 +NASDAQ,TRBN,2009-03-27,1.51,1.61,1.46,1.46,8000,1.46 +NASDAQ,TRBN,2009-02-10,1.62,1.62,1.51,1.51,700,1.51 +NASDAQ,TRBN,2008-07-07,4.47,4.49,4.13,4.36,11400,4.36 +NASDAQ,TRBN,2007-05-08,18.30,18.55,17.84,18.54,17900,18.54 +NASDAQ,TTIL,2009-09-21,1.29,1.32,1.26,1.30,45000,1.30 +NASDAQ,TTIL,2009-05-01,0.73,0.73,0.73,0.73,300,0.73 +NASDAQ,TTIL,2008-11-19,0.60,0.66,0.55,0.64,27200,0.64 +NASDAQ,TTIL,2008-04-30,2.14,2.23,2.14,2.22,54900,2.22 +NASDAQ,TTIL,2008-04-10,1.95,2.08,1.95,2.07,38500,2.07 +NASDAQ,TTIL,2007-12-20,2.20,2.28,2.20,2.26,22500,2.26 +NASDAQ,TTIL,2007-06-05,2.83,3.04,2.83,2.93,30000,2.93 +NASDAQ,TTIL,2006-10-03,3.51,3.51,3.37,3.45,299900,3.45 +NASDAQ,TTIL,2006-06-06,4.63,4.65,4.56,4.65,22000,4.65 +NASDAQ,TTIL,2005-04-06,2.00,2.03,1.96,2.00,19300,2.00 +NASDAQ,TTIL,2005-04-01,1.96,2.05,1.95,1.97,717600,1.97 +NASDAQ,TTIL,2005-03-31,1.99,2.00,1.90,2.00,70000,2.00 +NASDAQ,TTIL,2004-09-20,2.12,2.15,2.07,2.12,18500,2.12 +NASDAQ,TTIL,2004-07-12,2.33,2.47,2.26,2.32,71100,2.32 +NASDAQ,TTIL,2003-07-16,4.70,4.98,4.55,4.66,117800,4.66 +NASDAQ,TTIL,2003-07-07,4.17,4.52,4.17,4.45,93700,4.45 +NASDAQ,TTIL,2003-04-01,5.20,5.20,4.95,4.99,28900,4.99 +NASDAQ,TTIL,2002-11-15,4.13,4.38,4.12,4.18,138100,4.18 +NASDAQ,TTIL,2002-11-04,6.45,7.14,6.26,6.58,178800,6.58 +NASDAQ,TTIL,2001-08-06,17.47,17.47,16.56,16.66,37100,16.66 +NASDAQ,TTIL,2001-07-26,16.10,16.70,16.10,16.44,7900,16.44 +NASDAQ,TTIL,2001-03-06,17.19,18.00,17.14,17.88,40500,17.88 +NASDAQ,TTIL,2000-04-20,20.87,21.94,20.38,21.75,66500,21.75 +NASDAQ,TTIL,1999-10-18,9.50,9.56,9.13,9.19,45900,9.19 +NASDAQ,TTIL,1999-07-12,11.38,12.00,11.12,11.12,230400,11.12 +NASDAQ,TTIL,1999-07-02,10.50,10.81,10.00,10.81,141900,10.81 +NASDAQ,TTIL,1999-05-19,8.12,8.38,8.00,8.19,139400,8.19 +NASDAQ,TTIL,1999-03-03,7.63,7.75,7.44,7.44,20300,7.44 +NASDAQ,TTIL,1998-10-26,4.75,5.12,4.75,4.75,20200,4.75 +NASDAQ,TTIL,1997-01-21,7.00,7.25,7.00,7.12,5600,7.12 +NASDAQ,TTIL,1997-01-06,6.75,7.50,6.50,7.50,36100,7.50 +NASDAQ,TTIL,1996-12-05,6.38,6.75,6.25,6.25,159000,6.25 +NASDAQ,TEAM,2009-03-18,4.04,4.31,3.96,4.18,4600,4.18 +NASDAQ,TEAM,2009-02-19,4.18,4.39,4.13,4.26,18900,4.26 +NASDAQ,TEAM,2008-07-31,9.80,10.00,9.74,10.00,19000,10.00 +NASDAQ,TEAM,2008-06-11,10.32,10.72,10.26,10.26,7200,10.26 +NASDAQ,TEAM,2008-04-03,8.81,8.94,8.80,8.94,11400,8.94 +NASDAQ,TEAM,2008-03-12,9.00,9.12,9.00,9.01,9100,9.01 +NASDAQ,TEAM,2007-12-14,12.49,12.49,11.81,11.81,9400,11.81 +NASDAQ,TEAM,2007-02-12,11.10,11.14,11.07,11.11,4700,11.11 +NASDAQ,TEAM,2006-09-25,7.87,7.95,7.76,7.76,2000,7.76 +NASDAQ,TEAM,2006-09-14,8.19,8.29,8.10,8.25,34200,8.25 +NASDAQ,TEAM,2006-09-08,7.56,7.89,7.55,7.87,49300,7.87 +NASDAQ,TEAM,2006-02-14,10.65,11.04,10.65,10.94,18900,10.94 +NASDAQ,TEAM,2005-11-25,8.95,8.95,8.86,8.91,3900,8.91 +NASDAQ,TEAM,2005-09-13,13.50,13.75,13.45,13.72,49300,13.72 +NASDAQ,TEAM,2005-07-26,13.82,14.38,13.76,14.38,73700,14.38 +NASDAQ,TEAM,2004-04-29,6.90,7.61,6.90,7.30,153900,7.30 +NASDAQ,TEAM,2004-01-27,7.30,7.49,7.30,7.42,8600,7.42 +NASDAQ,TEAM,2004-01-20,7.71,7.81,7.48,7.70,22700,7.70 +NASDAQ,TEAM,2003-02-25,6.48,6.48,6.15,6.33,10200,6.33 +NASDAQ,TEAM,2002-12-03,7.23,7.54,7.19,7.37,58500,7.37 +NASDAQ,TEAM,2001-12-20,2.91,3.00,2.91,3.00,9300,3.00 +NASDAQ,TEAM,2001-11-14,2.41,2.41,2.41,2.41,3000,2.41 +NASDAQ,TEAM,2001-02-28,3.00,3.22,2.94,2.94,25800,2.94 +NASDAQ,TEAM,2000-10-02,3.06,3.56,3.06,3.56,518000,3.56 +NASDAQ,TEAM,2000-06-05,3.47,3.56,3.44,3.44,64300,3.44 +NASDAQ,TEAM,2000-05-31,3.44,3.56,3.25,3.31,60100,3.31 +NASDAQ,TEAM,1999-12-30,5.50,5.50,4.88,5.06,83000,5.06 +NASDAQ,TEAM,1999-09-01,5.69,5.69,5.38,5.44,46100,5.44 +NASDAQ,TEAM,1999-06-15,5.62,5.75,5.56,5.56,62400,5.56 +NASDAQ,TEAM,1998-10-14,5.75,6.00,5.75,5.87,89900,5.87 +NASDAQ,TEAM,1998-06-25,8.87,9.38,8.75,9.38,95800,9.38 +NASDAQ,TEAM,1998-06-18,8.75,8.75,8.56,8.66,64600,8.66 +NASDAQ,TEAM,1998-04-28,9.25,9.25,9.00,9.00,30300,9.00 +NASDAQ,TEAM,1998-04-08,9.38,9.62,9.25,9.25,345700,9.25 +NASDAQ,TEAM,1998-03-02,10.31,10.44,10.12,10.37,142300,10.37 +NASDAQ,TEAM,1997-09-18,13.88,14.12,13.56,14.00,139000,14.00 +NASDAQ,TEAM,1997-08-12,12.00,12.00,11.12,11.19,544400,11.19 +NASDAQ,TEAM,1997-03-27,18.38,18.50,17.62,17.62,243500,17.62 +NASDAQ,TEAM,1997-02-19,24.13,24.50,23.00,23.06,73300,23.06 +NASDAQ,TEAM,1996-10-28,28.50,29.00,27.50,27.56,149200,27.56 +NASDAQ,TEAM,1996-09-03,17.87,18.38,17.12,18.38,372600,18.38 +NASDAQ,TEAM,1996-08-26,13.25,14.50,12.62,14.19,504600,14.19 +NASDAQ,TEAM,1996-08-13,11.25,12.00,11.25,11.75,121200,11.75 +NASDAQ,TEAM,1996-03-21,5.19,5.19,5.00,5.12,25300,5.12 +NASDAQ,TEAM,1995-01-19,5.25,5.25,4.56,4.56,149300,4.56 +NASDAQ,TEAM,1994-12-28,5.00,5.00,4.63,4.88,22900,4.88 +NASDAQ,TEAM,1993-10-01,5.38,5.38,4.75,4.81,99200,4.81 +NASDAQ,TEAM,1993-08-06,4.25,4.25,3.94,4.25,14800,4.25 +NASDAQ,TEAM,1993-06-10,2.87,2.87,2.62,2.62,45500,2.62 +NASDAQ,TWGP,2009-10-26,24.66,24.78,24.14,24.20,385100,24.13 +NASDAQ,TWGP,2009-02-18,24.41,24.70,23.08,23.57,263500,23.32 +NASDAQ,TWGP,2008-10-06,22.81,24.85,22.32,23.07,128100,22.78 +NASDAQ,TWGP,2008-05-28,26.30,26.73,25.41,26.45,49400,25.99 +NASDAQ,TWGP,2007-07-11,31.63,31.63,31.01,31.39,279600,30.71 +NASDAQ,TWGP,2006-08-11,27.37,27.63,26.85,27.25,211100,26.57 +NASDAQ,TWGP,2006-04-28,25.66,26.29,25.29,25.68,186600,25.02 +NASDAQ,TWGP,2006-02-28,17.33,18.25,16.80,18.09,1193300,17.60 +NASDAQ,TWGP,2005-12-28,21.77,22.69,21.00,22.27,470800,21.67 +NASDAQ,TWGP,2005-12-27,22.00,23.45,21.51,21.68,818100,21.10 +NASDAQ,TWGP,2005-06-16,14.41,14.43,14.02,14.40,51700,13.97 +NASDAQ,TUTR,2009-11-04,4.39,4.39,4.27,4.28,41400,4.28 +NASDAQ,TUTR,2009-01-09,1.50,1.69,1.49,1.68,64300,1.68 +NASDAQ,TUTR,2009-01-08,1.49,1.52,1.49,1.49,11300,1.49 +NASDAQ,TUTR,2008-10-09,1.92,1.93,1.65,1.93,34500,1.93 +NASDAQ,TUTR,2008-01-07,3.49,3.58,3.48,3.53,13900,3.53 +NASDAQ,TUTR,2007-03-13,3.83,3.95,3.82,3.85,25600,3.85 +NASDAQ,TUTR,2007-01-31,5.16,5.17,5.06,5.08,403800,5.08 +NASDAQ,TUTR,2006-11-09,5.86,5.93,5.62,5.75,107600,5.75 +NASDAQ,TUTR,2006-06-07,6.23,6.30,6.07,6.18,286000,6.18 +NASDAQ,TUTR,2006-03-29,9.30,9.34,9.18,9.27,46100,9.27 +NASDAQ,TUTR,2005-11-02,7.12,7.22,7.11,7.21,62100,7.21 +NASDAQ,TUTR,2005-10-28,7.23,7.24,7.08,7.24,58300,7.24 +NASDAQ,TUTR,2005-06-24,6.95,7.22,6.95,7.16,959700,7.16 +NASDAQ,TUTR,2004-09-22,8.68,8.90,8.55,8.81,82400,8.81 +NASDAQ,TUTR,2004-06-14,10.73,10.86,10.62,10.69,75100,10.69 +NASDAQ,TUTR,2004-02-24,12.35,12.40,12.15,12.31,147800,12.31 +NASDAQ,TUTR,2004-02-04,11.89,11.89,11.37,11.43,41600,11.43 +NASDAQ,TUTR,2003-10-27,10.15,10.26,9.90,9.98,202900,9.98 +NASDAQ,TUTR,2003-05-05,4.89,5.04,4.81,5.04,36100,5.04 +NASDAQ,TUTR,2003-02-28,4.45,4.51,4.21,4.21,78700,4.21 +NASDAQ,TUTR,2002-11-21,6.90,7.10,6.87,7.00,32400,7.00 +NASDAQ,TUTR,2001-07-11,28.57,28.75,27.65,28.60,134700,21.45 +NASDAQ,TUTR,2000-08-24,13.12,13.37,13.12,13.25,2700,9.94 +NASDAQ,TUTR,1997-05-22,11.62,11.87,11.25,11.25,10900,8.44 +NASDAQ,TUTR,1997-03-19,9.00,9.37,8.75,8.75,18900,6.56 +NASDAQ,TUTR,1996-01-23,13.50,13.50,12.75,12.75,37100,9.56 +NASDAQ,TUTR,1995-10-04,9.25,9.37,9.00,9.12,13900,6.84 +NASDAQ,TUTR,1995-06-05,6.62,6.87,6.62,6.75,3900,5.06 +NASDAQ,TUTR,1994-08-31,9.50,10.00,9.50,9.75,19900,7.31 +NASDAQ,TUTR,1994-08-25,9.75,10.00,9.25,9.62,45100,7.22 +NASDAQ,TUTR,1994-03-31,8.25,8.50,7.75,8.00,48300,6.00 +NASDAQ,TUTR,1993-10-18,9.50,9.50,9.50,9.50,900,7.12 +NASDAQ,TUTR,1993-06-04,8.62,9.00,8.62,9.00,21100,6.75 +NASDAQ,TUTR,1993-01-14,15.12,15.50,14.75,14.75,65500,11.06 +NASDAQ,TLCV,2009-10-06,0.27,0.30,0.27,0.28,137900,0.28 +NASDAQ,TLCV,2009-09-29,0.33,0.33,0.29,0.30,325000,0.30 +NASDAQ,TLCV,2009-04-08,0.11,0.12,0.10,0.11,262700,0.11 +NASDAQ,TLCV,2009-01-27,0.11,0.13,0.11,0.13,16500,0.13 +NASDAQ,TLCV,2008-11-20,0.28,0.28,0.25,0.26,192400,0.26 +NASDAQ,TLCV,2008-11-19,0.27,0.30,0.26,0.26,17600,0.26 +NASDAQ,TLCV,2008-09-19,0.84,0.87,0.83,0.83,39700,0.83 +NASDAQ,TLCV,2008-02-20,2.21,2.31,2.20,2.25,35600,2.25 +NASDAQ,TLCV,2007-11-27,2.10,2.18,2.10,2.15,240000,2.15 +NASDAQ,TLCV,2007-03-22,5.51,5.51,5.38,5.41,307700,5.41 +NASDAQ,TLCV,2006-05-31,5.51,5.65,5.51,5.64,91800,5.64 +NASDAQ,TLCV,2006-05-08,6.21,6.31,6.12,6.21,432600,6.21 +NASDAQ,TLCV,2005-11-23,6.80,6.99,6.69,6.75,837700,6.75 +NASDAQ,TLCV,2005-02-08,9.30,9.40,9.13,9.28,929600,9.28 +NASDAQ,TLCV,2004-12-29,10.36,10.50,10.22,10.35,370200,10.35 +NASDAQ,TLCV,2004-12-01,11.70,12.53,11.66,12.24,4800600,12.24 +NASDAQ,TLCV,2004-11-30,11.89,11.91,11.62,11.66,657700,11.66 +NASDAQ,TLCV,2004-03-10,10.95,10.98,10.33,10.47,639400,10.47 +NASDAQ,TLCV,2004-01-26,9.16,9.63,9.10,9.46,1122900,9.46 +NASDAQ,TLCV,2003-11-18,5.48,5.48,5.12,5.39,788600,5.39 +NASDAQ,TLCV,2003-10-23,6.92,7.05,6.50,6.95,567000,6.95 +NASDAQ,TLCV,2003-10-20,7.09,7.18,6.60,6.85,759700,6.85 +NASDAQ,TLCV,2002-11-19,1.50,1.50,1.37,1.41,49200,1.41 +NASDAQ,TLCV,2001-10-26,2.60,2.60,2.51,2.51,7900,2.51 +NASDAQ,TLCV,2001-05-08,5.15,5.45,5.15,5.30,45900,5.30 +NASDAQ,TLCV,2000-10-19,3.11,3.56,3.11,3.25,115500,3.25 +NASDAQ,TLCV,2000-01-28,13.06,13.31,12.81,13.13,68300,13.13 +NASDAQ,TLCV,1999-12-16,12.25,13.38,12.25,12.88,133800,12.88 +NASDAQ,TLCV,1999-12-13,14.00,14.38,13.50,13.63,119200,13.63 +NASDAQ,TLCV,1999-11-12,19.75,20.44,19.50,20.44,110700,20.44 +NASDAQ,TLCV,1999-07-26,41.19,41.19,38.63,38.69,226000,38.69 +NASDAQ,TLCV,1999-05-04,37.63,37.88,36.75,37.50,202400,37.50 +NASDAQ,TLCV,1999-03-24,27.06,27.56,27.06,27.50,197400,27.50 +NASDAQ,TLCV,1999-02-18,20.75,20.75,20.19,20.19,326700,20.19 +NASDAQ,TLCV,1998-04-01,13.13,13.50,13.13,13.50,16000,13.50 +NASDAQ,TLCV,1997-07-29,8.81,8.81,8.81,8.81,2500,8.81 +NASDAQ,TRCR,2009-05-07,12.00,12.10,12.00,12.06,3100,12.06 +NASDAQ,TRCR,2009-04-22,9.75,10.08,9.75,9.97,9800,9.97 +NASDAQ,TRCR,2008-08-21,11.90,12.05,11.13,11.91,15200,11.91 +NASDAQ,TRCR,2008-04-09,10.91,11.55,10.79,11.20,45200,11.20 +NASDAQ,TRCR,2008-03-07,9.32,9.52,9.32,9.32,30000,9.32 +NASDAQ,TRCR,2008-02-28,9.65,9.65,9.40,9.43,32900,9.43 +NASDAQ,TRCR,2007-12-19,17.49,17.50,17.25,17.50,24000,17.50 +NASDAQ,TRCR,2007-06-12,21.68,21.70,20.80,21.03,120600,21.03 +NASDAQ,TRCR,2006-09-12,2.17,2.26,2.15,2.21,5500,2.21 +NASDAQ,TRCR,2006-08-15,2.28,2.30,2.20,2.30,2400,2.30 +NASDAQ,TRCR,2006-04-24,2.47,2.64,2.47,2.55,700,2.55 +NASDAQ,TRCR,2006-02-23,2.25,2.25,2.22,2.22,600,2.22 +NASDAQ,TRCR,2005-06-02,2.69,2.69,2.69,2.69,200,2.69 +NASDAQ,TRCR,2005-02-11,3.15,3.19,3.06,3.19,2900,3.19 +NASDAQ,TRCR,2004-11-01,2.53,2.74,2.53,2.74,1300,2.74 +NASDAQ,TRCR,2003-11-17,3.90,3.90,3.25,3.25,23900,3.25 +NASDAQ,TRCR,2003-10-02,2.99,2.99,2.63,2.69,10000,2.69 +NASDAQ,TRCR,2003-08-04,2.92,2.92,2.91,2.91,5100,2.91 +NASDAQ,TRCR,2002-06-19,1.37,1.48,1.37,1.48,2100,1.48 +NASDAQ,TRCR,2002-04-17,1.40,1.40,1.40,1.40,300,1.40 +NASDAQ,TRCR,2002-02-14,1.30,1.39,1.30,1.39,1100,1.39 +NASDAQ,TRCR,2001-09-04,2.00,2.00,2.00,2.00,600,2.00 +NASDAQ,TRCR,2001-08-08,2.03,2.03,2.03,2.03,000,2.03 +NASDAQ,TRCR,2001-03-21,2.14,2.14,2.14,2.14,900,2.14 +NASDAQ,TRCR,1999-11-26,0.53,0.53,0.44,0.47,20300,2.34 +NASDAQ,TRCR,1999-11-22,0.50,0.53,0.44,0.47,24500,2.34 +NASDAQ,TRCR,1999-06-07,1.44,1.62,1.44,1.62,400,8.12 +NASDAQ,TRCR,1999-03-09,1.25,1.31,1.25,1.31,13300,6.56 +NASDAQ,TRCR,1998-08-13,2.50,2.56,2.06,2.25,13600,11.25 +NASDAQ,TRCR,1998-04-28,3.75,3.75,3.63,3.75,1100,18.75 +NASDAQ,TRCR,1998-02-12,2.50,2.69,2.50,2.63,3100,13.13 +NASDAQ,TRCR,1997-08-01,2.37,2.63,2.37,2.63,5700,13.13 +NASDAQ,TRCR,1997-07-14,3.12,3.12,2.94,3.03,2700,15.16 +NASDAQ,TRCR,1997-05-01,3.50,3.63,3.25,3.38,10600,16.88 +NASDAQ,TRCR,1996-12-23,5.37,5.63,5.25,5.50,4400,27.50 +NASDAQ,TRCR,1996-02-28,5.88,5.88,5.63,5.75,8400,28.75 +NASDAQ,TRCR,1995-12-22,5.37,5.50,5.13,5.37,2200,26.87 +NASDAQ,TRCR,1995-08-15,2.94,3.63,2.94,3.50,9100,17.50 +NASDAQ,TRCR,1995-06-21,2.63,2.75,2.50,2.50,5200,12.50 +NASDAQ,TRCR,1994-11-03,2.00,2.25,2.00,2.00,4200,10.00 +NASDAQ,TRCR,1994-03-10,2.88,3.00,2.88,2.88,400,14.38 +NASDAQ,TRCR,1993-12-07,3.00,3.12,3.00,3.12,5900,15.62 +NASDAQ,TRCR,1993-08-20,3.12,3.25,3.12,3.12,2600,15.62 +NASDAQ,TRCR,1993-01-28,3.25,3.50,3.12,3.50,8700,17.50 +NASDAQ,TRCR,1992-12-07,4.75,4.75,4.13,4.50,30100,22.50 +NASDAQ,TRCR,1992-11-10,4.88,4.88,4.50,4.75,9600,23.75 +NASDAQ,TRCR,1992-02-11,15.00,15.25,14.75,15.25,9500,76.25 +NASDAQ,TRCR,1992-01-31,13.25,13.75,13.00,13.75,37300,68.75 +NASDAQ,TRCR,1991-10-15,17.50,19.75,17.00,19.25,89700,64.17 +NASDAQ,TRCR,1991-03-01,10.75,11.12,10.50,10.50,7800,35.00 +NASDAQ,TRCR,1991-02-20,10.50,11.25,10.25,11.00,30100,36.67 +NASDAQ,TRCR,1990-04-12,7.25,7.25,7.25,7.25,000,24.17 +NASDAQ,TASR,2009-12-11,4.35,4.37,4.25,4.31,195000,4.31 +NASDAQ,TASR,2009-09-28,4.48,4.64,4.48,4.59,292100,4.59 +NASDAQ,TASR,2009-09-22,4.69,4.72,4.59,4.65,343000,4.65 +NASDAQ,TASR,2009-09-04,4.50,4.61,4.45,4.61,324900,4.61 +NASDAQ,TASR,2009-07-31,5.39,5.46,5.22,5.25,363000,5.25 +NASDAQ,TASR,2009-06-09,4.53,4.56,4.46,4.49,239300,4.49 +NASDAQ,TASR,2008-12-24,4.83,5.10,4.72,5.04,344900,5.04 +NASDAQ,TASR,2008-01-09,13.20,13.46,10.11,12.54,5360400,12.54 +NASDAQ,TASR,2007-09-20,15.80,15.87,15.52,15.65,1597500,15.65 +NASDAQ,TASR,2007-03-26,8.31,8.33,8.17,8.28,559700,8.28 +NASDAQ,TASR,2007-03-20,8.10,8.27,8.07,8.20,1020400,8.20 +NASDAQ,TASR,2007-02-06,7.84,7.94,7.80,7.90,820400,7.90 +NASDAQ,TASR,2006-05-31,9.33,9.42,9.20,9.32,1057700,9.32 +NASDAQ,TASR,2006-04-07,11.07,11.14,10.57,10.68,2980600,10.68 +NASDAQ,TASR,2006-03-24,10.79,11.13,10.70,10.85,1557100,10.85 +NASDAQ,TASR,2005-09-23,7.21,7.27,7.11,7.24,1078900,7.24 +NASDAQ,TASR,2005-09-22,7.56,7.56,7.14,7.22,2267300,7.22 +NASDAQ,TASR,2005-06-16,10.87,10.97,10.67,10.83,2504100,10.83 +NASDAQ,TASR,2005-05-17,11.51,11.60,10.21,10.33,11576400,10.33 +NASDAQ,TASR,2004-10-12,36.48,38.95,35.90,38.68,8854800,19.34 +NASDAQ,TASR,2004-07-14,39.36,40.77,38.70,39.75,9386800,19.88 +NASDAQ,TASR,2003-10-10,33.28,35.00,33.28,34.35,536400,2.86 +NASDAQ,TASR,2003-09-02,24.84,25.20,24.25,24.70,1635600,2.06 +NASDAQ,TASR,2003-08-07,17.80,18.70,17.80,18.65,882000,1.55 +NASDAQ,TASR,2003-06-02,9.80,10.24,9.21,9.75,691200,0.81 +NASDAQ,TGE,2009-07-28,4.72,4.75,4.40,4.41,113900,4.41 +NASDAQ,TGE,2009-07-16,4.77,4.94,4.76,4.94,52900,4.94 +NASDAQ,TGE,2008-12-02,1.95,2.01,1.90,1.99,23400,1.90 +NASDAQ,TGE,2008-11-20,1.70,1.78,1.18,1.22,67200,1.16 +NASDAQ,TGE,2008-01-02,9.66,10.17,9.66,10.15,22000,9.67 +NASDAQ,TGE,2007-08-20,10.05,10.06,9.64,9.74,34500,9.28 +NASDAQ,TGE,2007-06-13,10.34,10.60,10.05,10.60,41300,10.10 +NASDAQ,TGE,2007-03-02,7.86,8.00,7.75,7.78,47500,7.06 +NASDAQ,TGE,2007-01-29,7.90,8.05,7.90,8.00,6400,7.26 +NASDAQ,TGE,2006-07-17,10.40,10.88,10.01,10.20,48700,9.25 +NASDAQ,TGE,2006-06-30,10.51,10.99,10.50,10.74,43800,9.74 +NASDAQ,TGE,2006-06-19,10.10,10.25,9.50,9.67,68400,8.77 +NASDAQ,TGE,2005-10-24,7.35,7.39,7.21,7.34,57900,6.34 +NASDAQ,TGE,2005-06-15,5.33,5.46,5.21,5.38,32400,4.65 +NASDAQ,TGE,2004-11-23,2.55,2.55,2.30,2.45,17800,2.12 +NASDAQ,TGE,2004-11-12,2.75,2.85,2.75,2.85,5000,2.46 +NASDAQ,TGE,2004-07-29,1.85,1.90,1.85,1.90,2300,1.64 +NASDAQ,TGE,2004-04-02,1.25,1.35,1.25,1.25,23700,1.08 +NASDAQ,TGE,2003-12-22,0.95,0.95,0.95,0.95,000,0.82 +NASDAQ,TGE,2003-10-14,0.70,0.70,0.70,0.70,000,0.60 +NASDAQ,TGE,2003-07-30,0.27,0.27,0.27,0.27,000,0.23 +NASDAQ,TGE,2003-07-23,0.25,0.28,0.25,0.28,4600,0.24 +NASDAQ,TGE,2003-05-23,0.08,0.08,0.08,0.08,000,0.07 +NASDAQ,TGE,2003-02-11,0.09,0.09,0.09,0.09,000,0.08 +NASDAQ,TGE,2001-12-26,0.64,0.64,0.53,0.53,8000,0.46 +NASDAQ,TGE,2001-10-18,0.55,0.55,0.55,0.55,1500,0.48 +NASDAQ,TGE,2001-07-26,0.80,0.80,0.80,0.80,000,0.69 +NASDAQ,TGE,2000-07-14,1.12,1.12,1.12,1.12,1000,0.97 +NASDAQ,TGE,1999-11-08,0.28,0.28,0.25,0.25,800,0.22 +NASDAQ,TGE,1999-07-27,0.40,0.40,0.40,0.40,200,0.34 +NASDAQ,TGE,1999-01-25,0.38,0.38,0.38,0.38,400,0.32 +NASDAQ,TGE,1998-06-11,0.75,0.75,0.69,0.69,500,1.78 +NASDAQ,TGE,1997-08-11,1.50,1.50,1.50,1.50,700,3.89 +NASDAQ,TGE,1995-07-25,2.50,2.50,2.50,2.50,100,6.48 +NASDAQ,THQI,2010-01-22,5.24,5.37,5.11,5.12,780000,5.12 +NASDAQ,THQI,2009-12-21,4.73,4.82,4.54,4.80,1230600,4.80 +NASDAQ,THQI,2009-08-21,5.83,5.85,5.69,5.71,1609800,5.71 +NASDAQ,THQI,2009-08-03,6.79,7.01,6.68,6.91,1948100,6.91 +NASDAQ,THQI,2009-07-24,8.56,8.82,8.33,8.60,1096500,8.60 +NASDAQ,THQI,2009-06-24,6.91,7.27,6.70,7.08,1082600,7.08 +NASDAQ,THQI,2009-03-26,2.92,3.13,2.82,3.12,659400,3.12 +NASDAQ,THQI,2007-09-18,26.34,27.31,26.00,27.18,1024800,27.18 +NASDAQ,THQI,2006-02-21,24.35,24.45,23.13,24.14,839300,24.14 +NASDAQ,THQI,2005-11-15,24.46,24.87,24.21,24.25,570000,24.25 +NASDAQ,THQI,2005-08-23,34.57,34.73,34.19,34.37,982600,22.91 +NASDAQ,THQI,2005-08-18,35.01,35.01,34.36,34.78,1267600,23.19 +NASDAQ,THQI,2005-03-11,28.87,29.87,28.52,29.60,1886100,19.73 +NASDAQ,THQI,2004-11-17,20.98,21.28,20.61,20.84,997600,13.89 +NASDAQ,THQI,2004-04-12,20.80,20.90,20.56,20.70,689100,13.80 +NASDAQ,THQI,2003-12-29,17.24,17.55,17.12,17.29,603900,11.53 +NASDAQ,THQI,2003-12-24,17.05,17.32,17.05,17.16,148600,11.44 +NASDAQ,THQI,2003-09-11,16.03,16.71,15.90,16.23,725000,10.82 +NASDAQ,THQI,2003-08-20,15.89,16.14,15.82,15.93,669900,10.62 +NASDAQ,THQI,2003-03-27,13.69,13.72,13.46,13.59,604000,9.06 +NASDAQ,THQI,2003-03-07,11.92,12.44,11.80,12.25,1184800,8.17 +NASDAQ,THQI,2002-12-09,16.30,16.76,15.59,15.78,3503100,10.52 +NASDAQ,THQI,2002-10-17,20.91,21.76,20.08,20.70,1987200,13.80 +NASDAQ,THQI,2002-07-19,21.60,22.90,20.78,21.40,3236600,14.27 +NASDAQ,THQI,2002-04-16,35.45,36.00,35.15,35.45,3443700,23.63 +NASDAQ,THQI,2001-12-03,57.37,58.25,55.56,57.92,1264800,25.74 +NASDAQ,THQI,2001-05-30,46.31,46.35,45.31,46.07,853800,20.48 +NASDAQ,THQI,2000-12-29,24.31,25.00,24.00,24.37,759900,10.83 +NASDAQ,THQI,2000-01-07,24.13,26.38,24.13,25.50,1371000,11.33 +NASDAQ,THQI,1998-10-06,16.12,16.62,15.63,15.81,391200,4.69 +NASDAQ,THQI,1998-08-05,28.00,28.50,25.63,27.00,934000,5.33 +NASDAQ,THQI,1998-04-15,24.50,27.87,24.50,27.81,1510200,5.49 +NASDAQ,THQI,1997-03-17,6.88,7.13,6.62,7.00,141300,1.38 +NASDAQ,THQI,1996-06-27,5.00,5.00,4.63,5.00,103800,0.99 +NASDAQ,THQI,1995-10-31,3.94,4.00,3.63,3.75,341700,0.74 +NASDAQ,THQI,1995-06-21,1.94,2.12,1.94,2.12,51200,0.42 +NASDAQ,THQI,1994-05-20,0.87,0.87,0.84,0.84,36200,2.50 +NASDAQ,THQI,1994-02-04,1.03,1.06,0.94,1.00,23700,2.96 +NASDAQ,THQI,1994-01-14,0.97,1.03,0.94,1.00,43200,2.96 +NASDAQ,THQI,1994-01-13,0.94,1.03,0.94,0.97,37000,2.87 +NASDAQ,THQI,1993-11-30,2.88,2.88,2.75,2.84,71800,8.43 +NASDAQ,THQI,1993-07-06,2.44,2.56,2.25,2.25,36200,6.67 +NASDAQ,THQI,1993-06-28,2.81,2.94,2.81,2.88,8400,8.52 +NASDAQ,THQI,1993-04-07,3.12,3.19,3.00,3.00,28000,8.89 +NASDAQ,THQI,1993-03-30,3.38,3.63,3.31,3.38,24900,10.00 +NASDAQ,THQI,1992-10-27,4.87,5.25,4.75,5.00,229800,14.81 +NASDAQ,THQI,1992-10-22,5.88,6.00,5.00,5.00,127400,14.81 +NASDAQ,THQI,1992-05-20,5.13,5.25,5.00,5.25,28000,15.56 +NASDAQ,THQI,1992-03-16,7.75,8.00,7.50,7.87,165000,23.33 +NASDAQ,THMD,2009-09-15,5.25,5.52,5.25,5.37,30400,5.37 +NASDAQ,THMD,2009-07-27,3.88,4.06,3.88,3.97,43300,3.97 +NASDAQ,THMD,2009-03-19,2.17,2.47,2.15,2.36,67500,2.36 +NASDAQ,THMD,2009-01-21,5.44,6.00,5.38,5.99,20800,5.99 +NASDAQ,THMD,2008-10-28,9.68,10.39,9.10,9.30,108400,9.30 +NASDAQ,THMD,2008-08-04,16.67,17.30,16.51,17.25,139300,17.25 +NASDAQ,THMD,2008-06-11,17.09,17.10,17.00,17.05,27000,17.05 +NASDAQ,THMD,2007-10-30,13.30,13.43,13.30,13.43,200,13.43 +NASDAQ,THMD,2007-10-23,13.00,13.59,13.00,13.59,10500,13.59 +NASDAQ,THMD,2007-07-05,17.11,17.45,17.11,17.30,9800,17.30 +NASDAQ,THMD,2007-07-02,16.80,16.86,16.80,16.86,44000,16.86 +NASDAQ,THMD,2007-01-24,10.65,10.65,10.65,10.65,5000,10.65 +NASDAQ,THMD,2006-11-09,11.09,11.09,11.00,11.00,55200,11.00 +NASDAQ,THMD,2006-10-04,10.75,10.90,10.75,10.80,64600,10.80 +NASDAQ,THMD,2006-08-25,9.80,9.80,9.80,9.80,1500,9.80 +NASDAQ,THMD,2005-12-19,13.28,13.29,13.28,13.29,1200,13.29 +NASDAQ,THMD,2005-06-20,13.90,13.90,13.89,13.89,1500,13.89 +NASDAQ,THMD,2004-09-03,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,THMD,2004-01-16,16.40,16.40,16.30,16.30,51600,16.30 +NASDAQ,THMD,2003-12-09,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,THMD,2003-11-18,10.07,10.30,10.07,10.25,17200,10.25 +NASDAQ,TITN,2009-10-30,11.19,11.28,10.38,10.73,242300,10.73 +NASDAQ,TITN,2009-03-13,8.71,8.71,7.78,8.11,254300,8.11 +NASDAQ,TRGL,2008-10-09,6.08,6.66,5.70,5.77,94900,5.77 +NASDAQ,TRGL,2008-09-08,8.78,8.90,8.43,8.84,60100,8.84 +NASDAQ,TRGL,2008-04-10,8.07,8.21,7.98,8.14,57100,8.14 +NASDAQ,TRGL,2008-03-24,8.01,8.50,7.94,8.01,142800,8.01 +NASDAQ,TRGL,2007-09-12,10.22,10.29,9.90,10.09,166100,10.09 +NASDAQ,TRGL,2007-03-29,18.41,18.56,17.92,18.54,204300,18.53 +NASDAQ,TRGL,2006-09-14,19.69,19.69,18.48,18.81,129700,18.80 +NASDAQ,TRGL,2006-08-16,22.75,23.09,22.30,22.58,61000,22.57 +NASDAQ,TRGL,2006-03-22,28.04,29.01,28.04,28.88,121000,28.87 +NASDAQ,TRGL,2005-09-16,36.11,36.45,35.91,36.39,163500,36.38 +NASDAQ,TRGL,2005-04-06,21.25,21.25,20.08,20.90,221000,20.89 +NASDAQ,TRGL,2004-11-04,13.00,14.49,13.00,14.35,405100,14.35 +NASDAQ,TRGL,2004-06-23,6.81,7.34,6.75,7.25,131000,7.25 +NASDAQ,TRGL,2004-04-02,4.67,4.82,4.67,4.74,27100,4.74 +NASDAQ,TRGL,2004-02-11,4.70,5.27,4.65,5.21,42900,5.21 +NASDAQ,TRGL,2003-07-25,2.95,2.95,2.70,2.70,7900,2.70 +NASDAQ,TRGL,2003-01-02,2.53,2.73,2.53,2.68,3400,2.68 +NASDAQ,TRGL,2001-07-25,5.75,5.85,5.75,5.83,6500,5.83 +NASDAQ,TRGL,2001-05-08,5.98,5.98,5.75,5.75,1600,5.75 +NASDAQ,TRGL,2000-12-15,5.75,6.06,5.75,6.06,8400,6.06 +NASDAQ,TRGL,2000-09-06,5.50,5.88,5.50,5.88,9100,5.87 +NASDAQ,TRGL,2000-06-27,5.00,5.25,5.00,5.25,4000,5.25 +NASDAQ,TRGL,2000-05-02,5.25,5.50,5.25,5.50,4000,5.50 +NASDAQ,TRGL,2000-03-17,5.81,5.81,5.50,5.75,34100,5.75 +NASDAQ,TRGL,2000-01-24,4.06,4.06,4.00,4.00,3500,4.00 +NASDAQ,TRGL,1999-08-27,3.25,3.25,3.25,3.25,2000,3.25 +NASDAQ,TRGL,1999-04-29,2.94,2.94,2.87,2.87,14200,2.87 +NASDAQ,TRGL,1998-11-11,3.00,3.25,3.00,3.25,6900,3.25 +NASDAQ,TRGL,1998-05-04,4.12,4.12,4.12,4.12,500,4.12 +NASDAQ,TRGL,1998-01-09,3.88,4.00,3.81,4.00,2500,4.00 +NASDAQ,TRGL,1997-08-25,3.00,3.00,3.00,3.00,1300,3.00 +NASDAQ,TRGL,1997-05-22,2.55,2.75,2.50,2.56,1075300,2.56 +NASDAQ,TRGL,1996-05-03,2.44,2.69,2.38,2.69,32900,2.69 +NASDAQ,TRGL,1995-02-23,3.25,3.25,2.75,2.81,40000,2.81 +NASDAQ,TRGL,1994-10-07,3.50,3.75,3.50,3.75,4000,3.75 +NASDAQ,TRGL,1993-11-11,3.38,3.62,3.38,3.38,5500,3.37 +NASDAQ,TRGL,1992-11-24,2.00,2.00,1.63,1.63,2500,1.62 +NASDAQ,TRGL,1992-03-13,1.88,2.50,1.88,2.12,42300,2.12 +NASDAQ,TRGL,1992-03-04,2.25,2.25,2.12,2.12,6500,2.12 +NASDAQ,TRAK,2009-06-17,15.56,15.64,15.37,15.43,238500,15.43 +NASDAQ,TRAK,2009-03-11,9.92,10.44,9.86,10.22,238900,10.22 +NASDAQ,TRAK,2008-10-22,11.42,11.83,10.78,11.04,424000,11.04 +NASDAQ,TRAK,2008-06-12,18.60,18.97,18.40,18.40,389300,18.40 +NASDAQ,TRAK,2007-12-04,41.69,41.69,38.84,39.04,713400,39.04 +NASDAQ,TRAK,2007-04-25,32.55,32.62,32.17,32.39,152100,32.39 +NASDAQ,TRAK,2007-03-27,30.07,30.35,29.96,30.11,296400,30.11 +NASDAQ,TRAK,2006-04-25,22.07,22.62,21.85,22.21,48100,22.21 +NASDAQ,TYPE,2009-04-03,4.00,4.06,3.94,4.03,93800,4.03 +NASDAQ,TYPE,2008-10-13,9.09,9.35,8.21,9.35,33500,9.35 +NASDAQ,TYPE,2008-06-20,12.00,12.17,11.92,12.00,264100,12.00 +NASDAQ,TIGR,2009-12-04,3.65,3.71,3.65,3.70,33100,3.70 +NASDAQ,TIGR,2008-09-12,4.69,4.69,4.50,4.57,37900,4.57 +NASDAQ,TIGR,2008-04-25,7.98,8.26,7.55,7.90,75500,7.90 +NASDAQ,TIGR,2008-01-28,4.98,5.00,4.98,5.00,6200,5.00 +NASDAQ,TIGR,2007-05-01,2.98,3.00,2.80,2.98,12600,2.98 +NASDAQ,TIGR,2007-04-27,2.82,2.99,2.80,2.86,10600,2.86 +NASDAQ,TIGR,2006-10-06,3.35,3.41,3.35,3.36,1900,3.36 +NASDAQ,TIGR,2006-05-11,3.60,3.60,3.38,3.50,12400,3.50 +NASDAQ,TIGR,2005-01-07,3.21,3.21,3.21,3.21,700,3.21 +NASDAQ,TIGR,2004-04-28,3.03,3.23,3.03,3.04,1400,3.04 +NASDAQ,TIGR,2003-09-04,3.01,3.01,2.81,2.82,14000,2.82 +NASDAQ,TIGR,2002-10-15,0.95,0.95,0.95,0.95,2500,0.95 +NASDAQ,TIGR,2002-09-19,1.01,1.01,0.95,0.95,2900,0.95 +NASDAQ,TIGR,2002-06-12,1.75,1.90,1.70,1.90,2200,1.90 +NASDAQ,TIGR,2000-11-02,4.25,4.31,3.81,3.81,5200,3.81 +NASDAQ,TIGR,2000-03-13,17.12,17.12,17.00,17.00,1400,17.00 +NASDAQ,TIGR,2000-02-25,12.50,13.12,12.50,13.12,41900,13.12 +NASDAQ,TIGR,2000-01-18,17.50,19.50,17.50,17.50,3300,17.50 +NASDAQ,TIGR,1999-12-27,20.62,20.62,17.75,18.50,12500,18.50 +NASDAQ,TIGR,1999-01-20,0.31,0.31,0.31,0.31,6500,0.31 +NASDAQ,TIGR,1998-12-09,0.19,0.19,0.19,0.19,700,0.19 +NASDAQ,TIGR,1997-08-21,0.78,0.81,0.69,0.75,9300,7.50 +NASDAQ,TIGR,1997-07-28,0.88,0.88,0.81,0.81,3900,8.12 +NASDAQ,TIGR,1997-03-13,0.94,0.94,0.88,0.94,15300,9.38 +NASDAQ,TIGR,1997-03-05,1.03,1.03,0.91,0.97,19000,9.69 +NASDAQ,TIGR,1996-04-24,3.31,3.56,3.31,3.50,7000,35.00 +NASDAQ,TIGR,1995-12-01,2.38,2.38,2.16,2.31,12300,23.12 +NASDAQ,TIGR,1995-08-15,2.12,2.38,1.94,2.00,19700,20.00 +NASDAQ,TIGR,1995-05-23,3.25,3.38,3.00,3.31,8000,33.13 +NASDAQ,TIGR,1994-09-26,4.50,4.75,4.50,4.56,400,45.62 +NASDAQ,TIGR,1994-02-25,10.00,10.25,9.75,10.00,9500,100.00 +NASDAQ,TIGR,1993-03-17,16.75,17.25,16.75,16.75,800,167.50 +NASDAQ,TIGR,1992-12-01,13.75,14.50,13.63,14.00,17100,140.00 +NASDAQ,TIGR,1992-05-01,2.75,2.75,2.75,2.75,000,27.50 +NASDAQ,TAYD,2009-11-04,4.61,4.61,4.60,4.60,400,4.60 +NASDAQ,TAYD,2008-06-20,6.26,6.77,6.26,6.26,7900,6.26 +NASDAQ,TAYD,2008-04-18,5.59,5.61,4.80,5.15,6700,5.15 +NASDAQ,TAYD,2008-01-11,6.06,6.25,6.00,6.25,11700,6.25 +NASDAQ,TAYD,2007-09-05,5.95,6.09,5.94,6.09,4100,6.09 +NASDAQ,TAYD,2007-08-15,6.46,6.52,6.40,6.46,12600,6.46 +NASDAQ,TAYD,2006-07-12,6.75,7.08,6.75,6.84,29200,6.84 +NASDAQ,TAYD,2006-06-23,5.89,5.89,5.74,5.82,11600,5.82 +NASDAQ,TAYD,2006-04-11,7.10,8.15,7.10,8.12,284400,8.12 +NASDAQ,TAYD,2006-03-29,5.68,5.93,5.61,5.78,77800,5.78 +NASDAQ,TAYD,2003-09-26,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,TAYD,2003-01-30,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,TAYD,2002-12-12,2.56,2.56,2.45,2.45,900,2.45 +NASDAQ,TAYD,2002-10-08,2.09,2.09,2.01,2.08,21500,2.08 +NASDAQ,TAYD,2002-09-19,2.31,2.39,2.31,2.39,1400,2.39 +NASDAQ,TAYD,2002-07-16,3.60,4.10,3.60,4.05,12900,4.05 +NASDAQ,TAYD,2001-12-11,6.75,7.02,6.61,6.62,9800,6.62 +NASDAQ,TAYD,2000-12-04,2.75,2.75,2.75,2.75,100,2.75 +NASDAQ,TAYD,2000-05-03,3.06,3.06,3.00,3.00,6400,3.00 +NASDAQ,TAYD,2000-03-06,2.50,2.50,2.50,2.50,800,2.50 +NASDAQ,TAYD,1999-09-22,3.19,3.19,3.19,3.19,200,3.19 +NASDAQ,TAYD,1998-12-21,1.75,1.75,1.69,1.75,21500,1.75 +NASDAQ,TAYD,1998-09-24,2.94,2.94,2.94,2.94,1000,2.94 +NASDAQ,TAYD,1997-08-19,4.75,4.75,4.75,4.75,200,4.75 +NASDAQ,TAYD,1997-05-02,5.25,5.25,5.25,5.25,2100,5.25 +NASDAQ,TAYD,1996-12-18,5.00,5.00,5.00,5.00,7000,5.00 +NASDAQ,TAYD,1996-08-28,4.00,4.12,4.00,4.12,12600,4.12 +NASDAQ,TAYD,1996-08-05,4.12,4.12,4.06,4.12,3000,4.12 +NASDAQ,TAYD,1996-07-03,3.88,3.88,3.88,3.88,200,3.88 +NASDAQ,TUES,2009-04-23,2.17,2.36,2.15,2.34,258000,2.34 +NASDAQ,TUES,2009-01-08,2.06,2.56,2.06,2.55,92200,2.55 +NASDAQ,TUES,2008-03-31,5.12,5.28,5.06,5.18,310900,5.18 +NASDAQ,TUES,2007-11-20,7.52,7.59,7.17,7.37,959300,7.37 +NASDAQ,TUES,2007-11-02,7.78,7.88,7.21,7.24,1112000,7.24 +NASDAQ,TUES,2007-10-18,7.45,7.76,7.40,7.61,452800,7.61 +NASDAQ,TUES,2007-05-30,13.79,13.87,13.59,13.76,240100,13.76 +NASDAQ,TUES,2007-05-07,13.60,13.72,13.48,13.61,554500,13.61 +NASDAQ,TUES,2006-05-25,15.62,15.76,15.50,15.75,641200,14.94 +NASDAQ,TUES,2006-03-02,21.75,21.82,21.46,21.60,245600,19.73 +NASDAQ,TUES,2005-11-17,25.81,26.16,25.45,26.02,347900,23.76 +NASDAQ,TUES,2005-11-15,26.15,26.15,25.37,25.53,285500,23.31 +NASDAQ,TUES,2004-06-25,29.03,29.41,28.96,29.35,778100,26.23 +NASDAQ,TUES,2004-05-06,28.62,28.77,28.07,28.46,328500,25.44 +NASDAQ,TUES,2004-04-06,34.34,34.51,34.22,34.50,94900,30.84 +NASDAQ,TUES,2003-06-27,25.62,26.13,25.61,25.94,332400,23.19 +NASDAQ,TUES,2002-11-01,21.00,21.37,19.43,20.00,328400,17.88 +NASDAQ,TUES,2002-04-18,24.96,25.20,24.28,25.05,1216300,22.39 +NASDAQ,TUES,2002-01-30,17.28,17.32,17.08,17.21,50200,15.38 +NASDAQ,TUES,2001-08-21,13.18,13.48,13.18,13.20,28400,11.80 +NASDAQ,TUES,2001-04-20,12.22,12.49,12.11,12.28,71100,10.98 +NASDAQ,TUES,2001-03-08,7.94,8.31,7.81,8.31,79700,7.43 +NASDAQ,TUES,2000-07-11,11.50,12.00,11.50,11.62,41200,10.39 +NASDAQ,TUES,2000-03-31,14.81,15.13,14.12,14.38,37500,12.85 +NASDAQ,TUES,1999-06-02,20.06,21.38,20.06,21.38,88200,19.11 +NASDAQ,TATT,2009-08-10,6.75,6.81,6.60,6.81,6200,6.57 +NASDAQ,TATT,2009-06-24,6.92,7.05,6.92,7.05,1300,6.80 +NASDAQ,TATT,2009-04-06,5.09,5.09,4.74,4.93,14500,4.75 +NASDAQ,TATT,2008-06-16,6.85,6.99,6.75,6.75,5000,5.90 +NASDAQ,TATT,2008-03-26,9.64,9.85,9.31,9.85,41700,8.60 +NASDAQ,TATT,2007-11-16,16.21,16.70,15.63,16.10,26400,14.06 +NASDAQ,TATT,2007-07-27,17.00,17.07,16.36,16.50,25500,14.02 +NASDAQ,TATT,2007-02-27,21.09,23.85,21.06,22.17,264100,18.84 +NASDAQ,TATT,2006-12-28,16.73,17.65,16.73,17.25,40200,14.66 +NASDAQ,TATT,2006-07-07,9.00,9.39,9.00,9.39,3100,7.98 +NASDAQ,TATT,2006-05-11,7.28,7.28,7.24,7.25,2200,5.99 +NASDAQ,TATT,2004-08-16,7.02,7.67,7.02,7.30,17300,5.08 +NASDAQ,TATT,2003-08-27,5.50,5.63,5.50,5.51,1000,3.84 +NASDAQ,TATT,2003-06-25,6.32,6.32,6.07,6.24,3700,4.17 +NASDAQ,TATT,2003-06-02,6.55,6.65,6.00,6.15,36700,4.11 +NASDAQ,TATT,2002-12-02,2.81,2.81,2.81,2.81,000,1.65 +NASDAQ,TATT,2001-08-09,2.72,2.72,2.72,2.72,000,1.59 +NASDAQ,TATT,2000-12-07,3.00,3.38,3.00,3.38,200,1.98 +NASDAQ,TATT,2000-06-15,5.38,5.38,5.38,5.38,000,3.15 +NASDAQ,TATT,2000-02-11,7.06,7.12,6.62,6.69,75600,3.92 +NASDAQ,TATT,1999-12-07,2.72,2.75,2.69,2.69,1900,1.57 +NASDAQ,TATT,1999-03-23,1.50,1.50,1.37,1.50,14300,0.88 +NASDAQ,TATT,1998-11-06,1.53,1.53,1.53,1.53,3000,0.90 +NASDAQ,TATT,1998-10-27,1.53,1.59,1.53,1.59,14400,0.93 +NASDAQ,TATT,1998-10-22,1.50,1.56,1.47,1.53,15600,0.90 +NASDAQ,TATT,1998-01-02,0.94,1.06,0.94,1.06,2800,3.11 +NASDAQ,TATT,1997-11-25,0.91,0.94,0.87,0.94,12800,2.75 +NASDAQ,TATT,1997-09-26,1.03,1.06,1.03,1.06,7400,3.11 +NASDAQ,TATT,1997-04-07,1.31,1.44,1.25,1.38,5700,4.03 +NASDAQ,TATT,1997-02-21,1.38,1.56,1.31,1.56,13000,4.58 +NASDAQ,TATT,1996-07-31,1.44,1.56,1.38,1.56,4100,4.58 +NASDAQ,TATT,1996-07-16,1.31,1.31,1.06,1.31,11800,3.84 +NASDAQ,TATT,1996-07-08,1.38,1.50,1.38,1.50,5600,4.39 +NASDAQ,TATT,1996-04-18,1.03,1.38,1.03,1.38,13500,4.03 +NASDAQ,TATT,1995-07-17,3.63,3.75,3.00,3.50,17000,10.25 +NASDAQ,TATT,1994-10-26,3.00,3.19,3.00,3.12,4500,9.15 +NASDAQ,TECUB,2009-10-15,11.04,12.57,11.04,11.99,10600,11.99 +NASDAQ,TECUB,2009-09-04,11.57,12.00,11.55,11.80,8200,11.80 +NASDAQ,TECUB,2009-07-02,10.57,10.57,9.94,10.04,900,10.04 +NASDAQ,TECUB,2009-05-12,12.76,12.76,10.52,11.00,22000,11.00 +NASDAQ,TECUB,2009-04-29,9.40,11.32,9.40,11.07,40500,11.07 +NASDAQ,TECUB,2009-02-06,8.20,8.24,7.78,8.00,21900,8.00 +NASDAQ,TECUB,2008-05-09,26.42,27.08,26.42,26.80,24100,26.80 +NASDAQ,TECUB,2008-01-29,19.04,19.84,18.27,19.70,6800,19.70 +NASDAQ,TECUB,2006-04-05,20.83,21.17,20.83,21.15,1900,21.15 +NASDAQ,TECUB,2006-01-23,21.17,21.86,21.15,21.86,3800,21.86 +NASDAQ,TECUB,2005-11-17,18.99,19.45,18.99,19.44,5200,19.44 +NASDAQ,TECUB,2005-06-17,28.33,28.33,28.33,28.33,300,28.33 +NASDAQ,TECUB,2004-09-07,41.08,42.52,40.85,42.52,6200,41.08 +NASDAQ,TECUB,2003-11-14,39.50,39.50,38.60,38.85,2300,36.67 +NASDAQ,TECUB,2002-07-18,42.65,44.09,42.51,42.51,10300,38.58 +NASDAQ,TECUB,2001-06-07,47.20,47.20,46.59,46.68,17100,41.20 +NASDAQ,TECUB,2000-10-25,37.25,37.25,36.38,36.38,4100,31.64 +NASDAQ,TECUB,2000-05-18,43.50,43.50,43.50,43.50,2800,37.24 +NASDAQ,TECUB,1999-12-15,42.00,42.25,42.00,42.00,6900,35.68 +NASDAQ,TECUB,1999-07-06,54.50,56.00,54.50,56.00,8900,46.95 +NASDAQ,TECUB,1999-04-05,45.06,46.50,44.50,45.50,7700,37.95 +NASDAQ,TECUB,1999-03-01,44.63,44.63,44.63,44.63,500,36.97 +NASDAQ,TECUB,1998-11-18,53.25,53.25,53.13,53.13,1200,43.75 +NASDAQ,TECUB,1998-10-23,52.50,52.50,52.50,52.50,000,43.23 +NASDAQ,TECUB,1998-05-06,52.63,53.00,51.94,53.00,600,43.15 +NASDAQ,TECUB,1998-02-26,50.88,50.88,49.50,49.50,7000,40.07 +NASDAQ,TECUB,1998-01-26,50.13,50.13,49.63,50.00,11600,40.47 +NASDAQ,TECUB,1996-11-19,53.50,54.25,53.25,54.00,3300,42.50 +NASDAQ,TECUB,1996-07-15,49.00,50.00,49.00,49.38,11700,38.66 +NASDAQ,TECUB,1996-05-14,51.25,52.75,51.25,52.13,71900,40.61 +NASDAQ,TECUB,1996-03-29,55.25,55.75,55.25,55.75,3700,43.43 +NASDAQ,TECUB,1996-03-07,54.25,55.25,54.00,55.13,10000,42.74 +NASDAQ,TECUB,1996-02-09,51.75,52.50,51.75,52.50,5300,40.70 +NASDAQ,TECUB,1995-12-12,49.50,49.75,47.75,48.00,35200,37.21 +NASDAQ,TECUB,1995-10-27,47.00,47.00,46.50,46.50,1900,35.86 +NASDAQ,TECUB,1995-07-18,44.75,44.75,44.75,44.75,200,34.33 +NASDAQ,TECUB,1995-01-19,45.50,47.50,45.25,46.13,25300,35.01 +NASDAQ,TECUB,1994-09-20,47.50,50.00,47.50,50.00,800,37.73 +NASDAQ,TECUB,1994-04-11,58.00,60.25,58.00,60.19,15800,45.06 +NASDAQ,TECUB,1994-03-01,56.00,56.25,56.00,56.25,6600,41.96 +NASDAQ,TECUB,1994-02-11,46.25,48.00,46.25,48.00,8600,35.81 +NASDAQ,TECUB,1993-12-06,47.50,47.50,45.00,45.50,4800,33.80 +NASDAQ,TECUB,1993-05-26,72.50,72.75,71.00,71.50,2400,26.27 +NASDAQ,TECUB,1993-03-24,63.25,65.75,63.25,64.00,13400,23.51 +NASDAQ,TECUB,1993-03-05,65.50,65.50,64.00,64.12,24000,23.41 +NASDAQ,TECUB,1992-09-24,62.00,62.00,60.00,60.00,6600,21.74 +NASDAQ,TECUB,1992-07-15,61.00,61.00,59.00,60.50,7200,21.78 +NASDAQ,TECUB,1992-06-22,63.00,65.00,62.00,64.87,25400,23.36 +NASDAQ,TECUB,1992-06-01,65.00,65.00,65.00,65.00,400,23.26 +NASDAQ,TECUB,1991-12-09,105.00,106.00,101.00,105.00,49200,18.67 +NASDAQ,TECUB,1991-11-11,100.00,100.00,100.00,100.00,000,17.64 +NASDAQ,TECUB,1991-07-22,100.00,101.50,98.25,98.50,40000,17.23 +NASDAQ,TECUB,1991-03-04,86.50,86.50,86.50,86.50,3600,14.87 +NASDAQ,TECUB,1990-09-28,85.00,92.00,85.00,92.00,4400,15.61 +NASDAQ,TMRK,2010-01-07,7.47,7.74,7.39,7.72,661900,7.72 +NASDAQ,TMRK,2009-12-09,6.49,6.69,6.49,6.68,96700,6.68 +NASDAQ,TMRK,2009-08-28,5.49,5.55,5.26,5.35,162400,5.35 +NASDAQ,TMRK,2008-07-09,5.89,5.89,5.37,5.37,136700,5.37 +NASDAQ,TMRK,2007-08-03,5.76,5.76,5.43,5.62,292900,5.62 +NASDAQ,TMRK,2007-05-11,7.60,8.05,7.55,7.79,261000,7.79 +NASDAQ,TMRK,2007-02-27,8.90,8.90,8.11,8.18,234100,8.18 +NASDAQ,TMRK,2006-09-12,6.00,6.10,5.90,6.05,141300,6.05 +NASDAQ,TMRK,2006-06-26,3.66,3.74,3.56,3.67,57900,3.67 +NASDAQ,TMRK,2005-05-17,6.00,7.58,6.00,7.25,261700,7.25 +NASDAQ,TMRK,2005-04-04,0.60,0.62,0.56,0.57,128800,5.70 +NASDAQ,TMRK,2005-03-11,0.72,0.72,0.69,0.71,95800,7.10 +NASDAQ,TMRK,2004-10-29,0.61,0.61,0.57,0.58,25400,5.80 +NASDAQ,TMRK,2004-03-26,0.67,0.74,0.65,0.71,44100,7.10 +NASDAQ,TMRK,2004-03-19,0.69,0.69,0.63,0.67,28200,6.70 +NASDAQ,TMRK,2004-02-24,0.75,0.80,0.73,0.78,31100,7.80 +NASDAQ,TMRK,2004-01-22,0.73,0.75,0.72,0.75,25500,7.50 +NASDAQ,TMRK,2003-11-24,0.71,0.72,0.67,0.68,6800,6.80 +NASDAQ,TMRK,2003-10-24,0.72,0.74,0.70,0.70,14500,7.00 +NASDAQ,TMRK,2003-07-11,0.64,0.72,0.64,0.65,32200,6.50 +NASDAQ,TMRK,2003-01-16,0.36,0.40,0.36,0.38,4900,3.80 +NASDAQ,TMRK,2002-11-11,0.29,0.35,0.29,0.35,13400,3.50 +NASDAQ,TMRK,2002-07-29,0.50,0.55,0.50,0.53,6900,5.30 +NASDAQ,TMRK,2002-06-04,0.42,0.48,0.41,0.48,10200,4.80 +NASDAQ,TMRK,2002-01-07,0.60,0.67,0.58,0.65,14600,6.50 +NASDAQ,TMRK,2001-06-14,1.68,1.70,1.65,1.68,5600,16.80 +NASDAQ,TMRK,2001-06-06,1.79,1.79,1.60,1.70,6900,17.00 +NASDAQ,TMRK,2000-12-21,1.05,1.05,0.90,0.99,17400,9.90 +NASDAQ,TMRK,2000-12-08,1.45,1.49,1.37,1.48,9500,14.80 +NASDAQ,TORM,2009-06-10,0.34,0.39,0.34,0.39,700,0.39 +NASDAQ,TORM,2008-02-21,2.19,2.21,2.10,2.10,14200,2.10 +NASDAQ,TORM,2007-10-10,2.04,2.05,2.04,2.05,4500,2.05 +NASDAQ,TORM,2007-09-06,2.02,2.04,2.00,2.03,1900,2.03 +NASDAQ,TORM,2007-02-05,2.93,2.96,2.81,2.83,15000,2.83 +NASDAQ,TORM,2006-10-10,1.83,1.86,1.83,1.86,14900,1.86 +NASDAQ,TORM,2006-09-28,1.89,1.89,1.86,1.87,1800,1.87 +NASDAQ,TORM,2006-05-15,2.39,2.39,2.22,2.22,21600,2.22 +NASDAQ,TORM,2006-05-01,2.86,2.86,2.42,2.48,219300,2.48 +NASDAQ,TORM,2005-09-22,4.75,5.22,4.72,5.06,23800,5.06 +NASDAQ,TORM,2004-12-08,4.76,4.81,4.66,4.75,9900,4.75 +NASDAQ,TORM,2003-05-30,2.31,2.31,2.31,2.31,300,2.31 +NASDAQ,TORM,2003-05-08,2.30,2.30,2.20,2.20,24500,2.20 +NASDAQ,TORM,2002-12-03,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,TORM,2002-04-15,0.99,0.99,0.99,0.99,500,0.99 +NASDAQ,TORM,2002-01-16,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,TORM,2001-07-17,1.50,1.55,1.50,1.55,1600,1.55 +NASDAQ,TORM,2001-03-16,1.25,1.25,1.25,1.25,1100,1.25 +NASDAQ,TORM,2001-02-26,1.44,1.44,1.38,1.38,2000,1.38 +NASDAQ,TORM,2000-11-03,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,TORM,2000-02-07,2.50,2.50,2.50,2.50,8700,2.50 +NASDAQ,TORM,1999-10-11,1.94,1.94,1.94,1.94,200,1.94 +NASDAQ,TORM,1999-03-05,1.75,2.50,1.75,1.94,9000,1.94 +NASDAQ,TORM,1998-11-17,1.63,1.63,1.63,1.63,100,1.63 +NASDAQ,TORM,1997-05-21,2.75,2.87,2.75,2.83,6000,2.83 +NASDAQ,TORM,1996-09-26,3.00,3.13,3.00,3.13,3000,3.13 +NASDAQ,TORM,1996-05-08,3.50,3.50,3.25,3.50,5900,3.50 +NASDAQ,TORM,1996-02-15,3.13,3.13,3.13,3.13,200,3.13 +NASDAQ,TORM,1995-11-20,3.13,3.38,3.13,3.38,4800,3.38 +NASDAQ,TORM,1995-08-10,4.50,4.50,4.50,4.50,400,4.50 +NASDAQ,TORM,1995-01-19,2.75,2.75,2.75,2.75,300,2.75 +NASDAQ,TORM,1994-12-05,2.00,2.00,2.00,2.00,2300,2.00 +NASDAQ,TORM,1994-11-08,2.12,2.62,2.12,2.62,3500,2.62 +NASDAQ,TORM,1994-09-07,3.75,3.75,3.25,3.25,3500,3.25 +NASDAQ,TORM,1993-10-12,4.88,4.88,4.88,4.88,200,4.88 +NASDAQ,TORM,1993-04-06,5.25,5.25,5.25,5.25,1200,5.25 +NASDAQ,TORM,1993-01-29,6.25,6.75,6.00,6.25,17900,6.25 +NASDAQ,TORM,1992-12-21,6.00,6.75,6.00,6.00,42500,6.00 +NASDAQ,TORM,1992-10-09,7.75,8.25,7.75,8.25,7300,8.25 +NASDAQ,TORM,1991-07-18,10.75,11.00,10.75,11.00,5200,11.00 +NASDAQ,TORM,1991-04-16,7.75,9.25,7.50,9.00,100100,9.00 +NASDAQ,TORM,1990-10-18,5.50,5.50,5.50,5.50,200,5.50 +NASDAQ,TORM,1990-09-04,5.62,5.62,5.62,5.62,500,5.62 +NASDAQ,TSRI,2009-09-03,2.24,2.24,2.10,2.10,1000,2.10 +NASDAQ,TSRI,2009-05-11,1.77,1.92,1.77,1.89,2700,1.89 +NASDAQ,TSRI,2009-04-23,1.63,1.63,1.63,1.63,100,1.63 +NASDAQ,TSRI,2009-03-02,1.62,1.66,1.62,1.63,2700,1.63 +NASDAQ,TSRI,2009-02-20,1.69,1.69,1.69,1.69,000,1.69 +NASDAQ,TSRI,2009-02-03,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,TSRI,2008-01-16,3.98,3.98,3.98,3.98,400,3.52 +NASDAQ,TSRI,2007-11-29,4.02,4.02,4.01,4.01,700,3.55 +NASDAQ,TSRI,2007-10-12,4.20,4.30,4.20,4.29,9000,3.73 +NASDAQ,TSRI,2007-06-11,4.00,4.03,3.98,4.01,6200,3.41 +NASDAQ,TSRI,2007-05-25,3.90,3.98,3.90,3.91,1500,3.33 +NASDAQ,TSRI,2006-10-02,4.09,4.10,4.08,4.08,800,3.29 +NASDAQ,TSRI,2006-05-18,5.05,5.43,5.05,5.15,1900,4.07 +NASDAQ,TSRI,2005-10-21,4.60,4.99,4.50,4.94,1800,3.78 +NASDAQ,TSRI,2004-10-19,6.92,6.92,6.62,6.63,2300,4.66 +NASDAQ,TSRI,2003-07-31,6.85,7.09,6.85,7.09,5100,4.49 +NASDAQ,TSRI,2003-04-02,4.72,4.81,4.72,4.81,2400,2.40 +NASDAQ,TSRI,2003-03-04,5.07,5.40,5.07,5.22,2800,2.60 +NASDAQ,TSRI,2002-06-19,5.75,5.75,5.50,5.50,4200,2.74 +NASDAQ,TSRI,2002-01-25,6.35,6.35,6.35,6.35,000,3.16 +NASDAQ,TSRI,2001-12-27,5.65,5.65,5.40,5.61,5800,2.79 +NASDAQ,TSRI,2001-12-04,5.29,5.29,5.02,5.02,4200,2.50 +NASDAQ,TSRI,2000-11-29,5.00,5.00,4.94,4.94,48500,2.46 +NASDAQ,TSRI,2000-10-11,5.75,5.75,5.72,5.72,8000,2.85 +NASDAQ,TSRI,1999-06-24,7.88,8.00,7.88,8.00,6800,3.98 +NASDAQ,TSRI,1998-04-16,14.25,15.00,13.88,15.00,69300,7.47 +NASDAQ,TSRI,1998-03-27,17.50,17.50,16.12,16.94,83200,8.44 +NASDAQ,TSRI,1997-11-19,14.75,14.87,14.00,14.62,43000,7.28 +NASDAQ,TSRI,1997-11-18,16.00,16.50,13.63,14.00,171900,6.97 +NASDAQ,TSRI,1996-08-29,9.13,10.00,9.00,9.00,22800,1.12 +NASDAQ,TSRI,1996-01-25,5.12,5.38,5.12,5.38,73200,0.67 +NASDAQ,TSRI,1995-12-07,5.62,6.00,5.50,6.00,145200,0.75 +NASDAQ,TSRI,1995-10-05,9.75,9.75,9.25,9.25,20000,1.15 +NASDAQ,TSRI,1995-07-07,4.88,5.50,4.88,5.25,2000,0.65 +NASDAQ,TSRI,1995-05-11,5.25,5.25,5.25,5.25,24800,0.65 +NASDAQ,TSRI,1992-09-15,2.62,2.62,2.62,2.62,800,0.33 +NASDAQ,TSRI,1992-03-18,2.75,2.75,2.75,2.75,20000,0.34 +NASDAQ,TSTR,2009-11-09,1.16,1.21,1.05,1.10,2551900,1.10 +NASDAQ,TSTR,2009-09-01,1.27,1.30,1.19,1.22,1085400,1.22 +NASDAQ,TSTR,2009-08-17,1.34,1.34,1.20,1.32,1273500,1.32 +NASDAQ,TSTR,2009-06-01,0.58,0.61,0.56,0.60,620500,0.60 +NASDAQ,TSTR,2008-07-14,2.43,2.55,1.90,2.10,207700,2.10 +NASDAQ,TSTR,2008-04-08,4.61,4.90,4.60,4.82,103800,4.82 +NASDAQ,TSTR,2007-09-25,9.57,9.91,9.45,9.70,117900,9.70 +NASDAQ,TSTR,2006-09-13,13.20,13.35,13.05,13.10,43500,13.10 +NASDAQ,TSTR,2006-09-12,13.20,13.30,13.20,13.25,51400,13.25 +NASDAQ,TSTR,2006-01-24,20.50,21.20,20.50,20.75,64500,20.75 +NASDAQ,TSTR,2005-12-16,21.90,22.05,21.55,21.55,345100,21.55 +NASDAQ,TSTR,2005-11-30,18.08,19.05,18.05,18.95,781000,18.95 +NASDAQ,TSTR,2004-08-19,9.75,9.95,9.75,9.95,76200,9.95 +NASDAQ,TSTR,2004-05-04,9.05,9.05,8.50,8.93,5000,8.93 +NASDAQ,TSYS,2010-02-03,8.90,9.05,8.85,9.03,449600,9.03 +NASDAQ,TSYS,2010-01-15,9.52,9.57,9.30,9.38,830000,9.38 +NASDAQ,TSYS,2009-11-09,9.15,9.25,9.07,9.19,281200,9.19 +NASDAQ,TSYS,2009-09-28,8.43,8.63,8.37,8.51,239200,8.51 +NASDAQ,TSYS,2009-02-18,8.96,9.93,8.86,9.56,1356000,9.56 +NASDAQ,TSYS,2008-05-06,4.40,4.68,4.31,4.44,875900,4.44 +NASDAQ,TSYS,2007-07-30,4.36,4.36,3.87,4.08,294700,4.08 +NASDAQ,TSYS,2007-05-08,4.60,4.65,4.43,4.47,242700,4.47 +NASDAQ,TSYS,2006-07-19,2.25,2.30,2.21,2.22,112200,2.22 +NASDAQ,TSYS,2006-06-19,2.50,2.55,2.40,2.40,43000,2.40 +NASDAQ,TSYS,2005-10-18,2.66,2.72,2.56,2.62,142700,2.62 +NASDAQ,TSYS,2005-04-28,2.28,2.28,2.10,2.20,57000,2.20 +NASDAQ,TSYS,2004-08-30,4.56,4.62,4.47,4.50,59900,4.50 +NASDAQ,TSYS,2004-08-20,4.69,4.82,4.62,4.72,43400,4.72 +NASDAQ,TSYS,2004-04-05,8.00,8.40,7.94,8.30,702900,8.30 +NASDAQ,TSYS,2003-12-05,5.12,5.31,5.10,5.25,42700,5.25 +NASDAQ,TSYS,2003-05-22,1.55,1.74,1.52,1.62,45400,1.62 +NASDAQ,TSYS,2003-03-12,1.61,1.67,1.58,1.67,9400,1.67 +NASDAQ,TSYS,2002-12-30,2.09,2.11,1.94,1.95,45800,1.95 +NASDAQ,TSYS,2002-11-11,1.75,1.76,1.48,1.48,50900,1.48 +NASDAQ,TSYS,2002-09-04,1.55,1.60,1.54,1.60,12900,1.60 +NASDAQ,TSYS,2002-06-11,1.65,1.79,1.60,1.60,8700,1.60 +NASDAQ,TSYS,2001-06-18,3.87,3.90,3.50,3.55,41000,3.55 +NASDAQ,TSYS,2001-02-12,7.27,7.94,6.75,7.48,32900,7.48 +NASDAQ,TSYS,2000-12-12,7.62,8.12,7.50,7.88,76900,7.88 +NASDAQ,TSYS,2000-11-03,17.00,20.31,16.00,17.38,177100,17.38 +NASDAQ,TSCO,2010-01-27,50.30,52.47,49.85,52.22,829600,52.22 +NASDAQ,TSCO,2009-07-27,47.43,47.56,45.75,46.80,556100,46.80 +NASDAQ,TSCO,2009-07-13,45.34,46.09,44.45,46.00,821500,46.00 +NASDAQ,TSCO,2008-04-03,40.34,41.03,39.87,40.55,338300,40.55 +NASDAQ,TSCO,2008-03-17,35.88,37.88,35.78,37.55,601600,37.55 +NASDAQ,TSCO,2008-02-26,39.95,41.19,39.26,41.00,424800,41.00 +NASDAQ,TSCO,2007-08-03,47.53,48.03,46.31,46.39,534300,46.39 +NASDAQ,TSCO,2007-05-31,52.49,53.68,52.49,53.21,334700,53.21 +NASDAQ,TSCO,2007-05-04,50.99,51.43,50.40,51.33,794900,51.33 +NASDAQ,TSCO,2007-03-15,51.18,51.66,50.50,50.89,962200,50.89 +NASDAQ,TSCO,2007-03-07,51.26,52.67,51.26,52.28,613900,52.28 +NASDAQ,TSCO,2006-12-06,47.93,48.27,47.51,48.15,310300,48.15 +NASDAQ,TSCO,2006-09-13,44.84,45.99,44.81,45.80,470700,45.80 +NASDAQ,TSCO,2006-06-27,54.71,55.29,53.94,54.03,584800,54.03 +NASDAQ,TSCO,2006-03-09,61.88,62.70,61.60,62.06,296400,62.06 +NASDAQ,TSCO,2005-07-28,56.37,58.64,56.33,58.18,592200,58.18 +NASDAQ,TSCO,2005-06-21,49.15,49.21,48.28,48.89,171800,48.89 +NASDAQ,TSCO,2005-05-12,41.40,41.65,40.32,40.99,283300,40.99 +NASDAQ,TSCO,2005-04-20,41.88,42.43,41.40,41.50,422100,41.50 +NASDAQ,TSCO,2004-11-23,33.50,33.70,32.17,32.45,1462600,32.45 +NASDAQ,TSCO,2004-11-10,35.01,35.60,35.01,35.17,246900,35.17 +NASDAQ,TSCO,2004-03-30,38.83,39.10,38.58,39.05,508900,39.05 +NASDAQ,TSCO,2003-05-01,42.17,42.45,41.94,42.01,122000,21.00 +NASDAQ,TSCO,2003-02-13,31.30,32.94,30.44,32.49,505600,16.25 +NASDAQ,TSCO,2002-08-15,60.05,62.11,60.05,61.01,86000,15.25 +NASDAQ,TSCO,2001-04-23,13.95,14.00,13.94,14.00,20000,3.50 +NASDAQ,TSCO,2001-03-19,14.12,14.12,13.94,14.06,2000,3.52 +NASDAQ,TSCO,2001-01-24,13.31,13.55,13.31,13.50,6400,3.38 +NASDAQ,TSCO,2000-10-05,10.50,10.88,10.31,10.50,20800,2.62 +NASDAQ,TSCO,2000-02-29,17.38,18.00,17.38,18.00,15200,4.50 +NASDAQ,TSCO,1999-11-04,20.69,20.88,19.50,19.88,33600,4.97 +NASDAQ,TSCO,1999-06-02,27.50,27.62,26.00,26.00,144000,6.50 +NASDAQ,TSCO,1998-11-11,25.75,25.75,24.75,25.50,1200,6.38 +NASDAQ,TSCO,1998-10-23,24.00,25.00,24.00,24.00,8000,6.00 +NASDAQ,TSCO,1998-08-31,22.00,22.38,19.75,19.75,62800,4.94 +NASDAQ,TSCO,1998-07-21,25.75,26.12,25.00,26.00,25600,6.50 +NASDAQ,TSCO,1998-06-17,23.31,23.31,22.38,22.38,6400,5.59 +NASDAQ,TSCO,1997-10-28,18.50,19.75,18.50,19.75,81200,4.94 +NASDAQ,TSCO,1996-11-06,21.50,21.50,21.25,21.25,800,5.31 +NASDAQ,TSCO,1995-10-25,18.00,18.12,18.00,18.00,2000,4.50 +NASDAQ,TSCO,1995-07-06,19.25,20.00,19.25,20.00,400,5.00 +NASDAQ,TSCO,1995-03-15,22.50,22.75,22.50,22.75,1600,5.69 +NASDAQ,TSCO,1994-11-21,24.25,24.25,24.25,24.25,1600,6.06 +NASDAQ,TSCO,1994-08-08,25.50,26.00,25.00,26.00,400,6.50 +NASDAQ,TSCO,1994-07-07,24.88,25.00,24.75,24.75,102000,6.19 +NASDAQ,TSCO,1994-06-09,25.00,25.00,24.38,24.38,95200,6.09 +NASDAQ,TCBI,2009-12-18,14.23,14.23,12.98,13.00,2870700,13.00 +NASDAQ,TCBI,2009-07-31,16.43,16.86,16.43,16.61,255000,16.61 +NASDAQ,TCBI,2009-06-03,15.28,15.43,15.09,15.25,193300,15.25 +NASDAQ,TCBI,2008-10-01,20.25,22.00,19.86,21.28,201300,21.28 +NASDAQ,TCBI,2007-11-01,21.80,21.88,21.08,21.21,174000,21.21 +NASDAQ,TCBI,2007-04-17,20.57,20.66,20.11,20.44,114100,20.44 +NASDAQ,TCBI,2006-10-23,19.64,20.00,19.57,20.00,89200,20.00 +NASDAQ,TCBI,2006-09-14,19.45,19.93,19.45,19.68,179800,19.68 +NASDAQ,TCBI,2006-06-06,22.51,22.71,22.24,22.53,53000,22.53 +NASDAQ,TCBI,2004-06-24,17.33,17.33,16.90,17.21,82700,17.21 +NASDAQ,TCBI,2004-05-12,15.00,15.00,14.61,15.00,36400,15.00 +NASDAQ,TCBI,2003-12-08,13.87,14.15,13.87,14.01,37100,14.01 +NASDAQ,TWMC,2010-02-05,1.38,1.38,1.36,1.36,5100,1.36 +NASDAQ,TWMC,2010-02-01,1.31,1.45,1.31,1.39,12300,1.39 +NASDAQ,TWMC,2009-12-30,1.51,1.52,1.49,1.51,31800,1.51 +NASDAQ,TWMC,2009-11-24,1.45,1.53,1.45,1.53,41500,1.53 +NASDAQ,TWMC,2009-03-27,0.81,0.83,0.72,0.72,12800,0.72 +NASDAQ,TWMC,2008-06-18,2.92,2.94,2.87,2.90,24500,2.90 +NASDAQ,TWMC,2008-02-01,4.34,4.34,4.20,4.20,30200,4.20 +NASDAQ,TWMC,2008-01-24,4.11,4.12,4.04,4.04,595200,4.04 +NASDAQ,TWMC,2007-08-14,4.50,4.61,4.46,4.47,53800,4.47 +NASDAQ,TWMC,2007-05-02,5.47,5.47,5.31,5.38,36900,5.38 +NASDAQ,TWMC,2006-12-04,6.73,6.74,6.63,6.73,47800,6.73 +NASDAQ,TWMC,2006-03-28,5.84,5.88,5.81,5.81,63800,5.81 +NASDAQ,TWMC,2006-01-24,4.75,4.81,4.70,4.77,182500,4.77 +NASDAQ,TWMC,2005-09-07,7.57,7.99,7.57,7.83,73600,7.83 +NASDAQ,TWMC,2004-03-30,10.03,10.04,9.47,9.50,178000,9.50 +NASDAQ,TWMC,2004-01-06,7.47,7.47,7.14,7.22,36300,7.22 +NASDAQ,TWMC,2003-02-14,3.05,3.12,3.05,3.12,20400,3.12 +NASDAQ,TWMC,2002-08-05,5.06,5.40,5.06,5.14,16100,5.14 +NASDAQ,TWMC,2002-04-17,8.74,9.08,8.74,8.93,21800,8.93 +NASDAQ,TWMC,2001-08-03,7.99,8.00,7.67,7.70,169400,7.70 +NASDAQ,TWMC,2000-09-20,10.00,10.19,10.00,10.06,15400,10.06 +NASDAQ,TWMC,2000-07-07,12.31,12.63,12.25,12.63,228000,12.63 +NASDAQ,TWMC,1999-10-07,12.75,13.13,12.50,13.13,239400,13.13 +NASDAQ,TWMC,1999-09-27,11.38,11.44,11.06,11.19,154700,11.19 +NASDAQ,TWMC,1999-09-13,11.56,11.94,11.50,11.94,604200,11.94 +NASDAQ,TWMC,1999-03-16,12.38,12.56,11.38,11.75,333300,11.75 +NASDAQ,TWMC,1998-03-05,28.00,28.12,27.50,27.87,102600,18.58 +NASDAQ,TWMC,1997-10-23,30.00,32.75,30.00,32.00,61800,10.67 +NASDAQ,TWMC,1997-07-23,18.50,18.50,17.87,18.00,142800,6.00 +NASDAQ,TWMC,1997-01-06,6.38,6.63,6.38,6.50,35100,2.17 +NASDAQ,TWMC,1996-09-11,5.63,5.88,5.63,5.88,9300,1.96 +NASDAQ,TWMC,1995-04-04,4.50,4.50,4.50,4.50,3000,1.50 +NASDAQ,TWMC,1995-02-15,5.75,5.75,5.63,5.75,60300,1.92 +NASDAQ,TWMC,1995-01-26,6.00,6.00,5.75,5.75,43800,1.92 +NASDAQ,TWMC,1994-12-21,9.00,9.25,8.75,8.75,32100,2.92 +NASDAQ,TWMC,1994-10-21,12.00,12.00,12.00,12.00,600,4.00 +NASDAQ,TWMC,1994-05-11,10.88,11.25,10.63,10.75,38400,3.58 +NASDAQ,TWMC,1994-02-17,13.50,13.50,12.75,12.75,3600,4.25 +NASDAQ,TWMC,1994-02-14,13.00,13.50,12.75,13.50,23700,4.50 +NASDAQ,TWMC,1994-01-20,14.00,14.00,13.50,14.00,75000,4.67 +NASDAQ,TWMC,1993-10-25,13.00,13.50,13.00,13.50,8100,4.50 +NASDAQ,TFONY,2009-05-20,15.90,17.13,15.90,17.06,7500,16.02 +NASDAQ,TFONY,2009-03-03,12.42,13.14,12.42,12.76,6400,11.85 +NASDAQ,TFONY,2008-09-16,22.15,23.57,22.00,23.57,2200,21.69 +NASDAQ,TFONY,2006-12-18,27.20,27.93,27.20,27.93,2000,14.60 +NASDAQ,TFONY,2006-06-20,19.07,19.07,19.07,19.07,200,9.83 +NASDAQ,TFONY,2005-10-27,19.55,19.55,19.54,19.54,1100,9.82 +NASDAQ,TFONY,2005-07-25,20.25,20.50,19.50,20.50,1200,10.21 +NASDAQ,TFONY,2005-07-13,18.79,19.63,18.79,19.50,2600,9.71 +NASDAQ,TFONY,2005-05-26,35.75,37.15,32.00,37.15,19800,9.17 +NASDAQ,TFONY,2004-11-10,34.90,35.46,34.90,35.46,2600,8.61 +NASDAQ,TFONY,2004-09-15,32.26,32.34,32.15,32.26,2000,7.83 +NASDAQ,TFONY,2004-01-13,34.38,34.38,33.83,33.85,5800,8.00 +NASDAQ,TFONY,2003-08-28,30.66,30.70,30.26,30.70,3200,7.12 +NASDAQ,TFONY,2003-04-08,31.00,31.00,30.71,30.71,1800,7.06 +NASDAQ,TFONY,2002-10-31,30.01,30.36,30.01,30.36,1200,6.85 +NASDAQ,TFONY,2001-11-13,33.00,33.45,33.00,33.00,1800,7.21 +NASDAQ,TFONY,2001-04-16,31.81,31.83,31.73,31.73,7000,6.83 +NASDAQ,TFONY,2000-08-11,2.50,2.56,2.50,2.53,29800,6.45 +NASDAQ,TFONY,2000-08-09,2.66,2.66,2.53,2.53,235200,6.45 +NASDAQ,TFONY,2000-06-07,2.50,2.58,2.44,2.44,145400,6.18 +NASDAQ,TFONY,1999-10-15,3.60,3.60,3.45,3.45,276800,4.35 +NASDAQ,TFONY,1999-08-17,3.84,3.84,3.74,3.74,144800,4.70 +NASDAQ,TFONY,1999-02-04,2.25,2.31,2.23,2.23,893600,2.44 +NASDAQ,TFONY,1998-12-31,2.09,2.17,2.06,2.06,273600,2.26 +NASDAQ,TFONY,1998-11-30,1.71,1.71,1.65,1.65,538800,1.36 +NASDAQ,TFONY,1998-08-20,1.50,1.50,1.45,1.45,207600,1.18 +NASDAQ,TFONY,1997-11-03,1.51,1.60,1.49,1.60,1107200,1.26 +NASDAQ,TFONY,1997-07-28,1.79,1.81,1.76,1.76,670400,1.38 +NASDAQ,TFONY,1996-03-25,0.64,0.64,0.62,0.62,766400,0.08 +NASDAQ,TFONY,1995-01-27,0.68,0.68,0.63,0.65,2572000,0.08 +NASDAQ,TFONY,1994-10-11,1.17,1.20,1.16,1.19,1858400,0.15 +NASDAQ,TFONY,1993-09-17,0.96,0.99,0.96,0.98,1280400,0.12 +NASDAQ,TFONY,1993-07-08,0.90,0.92,0.89,0.90,3904800,0.11 +NASDAQ,TFONY,1993-06-07,0.87,0.89,0.86,0.87,6222800,0.11 +NASDAQ,TFONY,1993-04-29,0.92,0.94,0.88,0.90,13378000,0.11 +NASDAQ,TFONY,1992-12-24,1.10,1.10,1.08,1.10,1202000,0.14 +NASDAQ,TFONY,1992-11-03,0.99,1.00,0.96,0.98,3380400,0.12 +NASDAQ,TFONY,1992-08-13,0.90,0.93,0.89,0.90,4030400,0.11 +NASDAQ,TFONY,1992-05-28,1.08,1.08,1.07,1.07,1324800,0.13 +NASDAQ,TFONY,1992-04-20,1.11,1.11,1.10,1.10,2526800,0.14 +NASDAQ,TFONY,1992-02-19,1.06,1.06,1.05,1.05,7280800,0.13 +NASDAQ,TFONY,1991-10-04,0.73,0.73,0.72,0.72,2275200,0.09 +NASDAQ,TFONY,1991-08-30,0.72,0.72,0.71,0.71,14996400,0.09 +NASDAQ,TFONY,1991-08-29,0.72,0.72,0.71,0.71,5878400,0.09 +NASDAQ,TRAC,2010-01-20,2.98,2.98,2.98,2.98,000,2.98 +NASDAQ,TRAC,2009-12-31,2.92,2.98,2.92,2.98,2900,2.98 +NASDAQ,TRAC,2009-08-25,4.76,4.80,4.26,4.26,2500,4.26 +NASDAQ,TRAC,2008-10-17,2.34,2.34,1.86,2.34,300,9.36 +NASDAQ,TRAC,2006-12-07,3.90,3.96,3.82,3.91,1100,15.64 +NASDAQ,TRAC,2006-08-07,3.16,3.40,3.16,3.39,800,13.56 +NASDAQ,TRAC,2006-07-13,3.08,3.10,3.01,3.01,3000,12.04 +NASDAQ,TRAC,2006-07-10,2.98,3.04,2.96,3.04,600,12.16 +NASDAQ,TRAC,2006-04-03,3.02,3.05,2.98,3.05,3600,12.20 +NASDAQ,TRAC,2004-09-21,0.79,0.82,0.78,0.81,2400,16.20 +NASDAQ,TRAC,2004-07-30,0.82,0.84,0.77,0.83,2900,16.60 +NASDAQ,TRAC,2004-05-24,0.99,1.00,0.95,1.00,1000,20.00 +NASDAQ,TRAC,2003-09-09,1.54,1.55,1.46,1.53,7900,30.40 +NASDAQ,TRAC,2002-02-04,2.14,2.15,2.05,2.06,4400,40.65 +NASDAQ,TRAC,2002-02-01,2.19,2.19,2.12,2.13,4200,42.03 +NASDAQ,TRAC,2001-12-11,1.41,1.44,1.39,1.40,2400,27.63 +NASDAQ,TRAC,2000-09-13,2.03,2.06,1.78,1.97,41800,38.88 +NASDAQ,TRAC,1998-04-30,4.56,4.56,4.03,4.06,39000,20.03 +NASDAQ,TRAC,1997-05-30,2.13,2.25,2.00,2.13,4000,10.51 +NASDAQ,TRAC,1996-06-24,3.00,3.00,3.00,3.00,1100,14.80 +NASDAQ,TRAC,1996-01-09,4.50,4.50,4.00,4.00,3000,19.73 +NASDAQ,TRAC,1995-11-03,5.50,5.63,5.13,5.63,3000,27.78 +NASDAQ,TRAC,1995-10-13,5.25,5.25,5.00,5.00,1400,24.67 +NASDAQ,TRAC,1995-07-03,4.63,4.63,4.63,4.63,1200,22.84 +NASDAQ,TRAC,1995-01-18,5.63,5.75,5.63,5.63,1400,27.78 +NASDAQ,TRAC,1994-12-05,5.63,5.63,5.13,5.63,3900,27.78 +NASDAQ,TSTC,2010-01-13,21.33,21.88,19.32,20.52,1146300,20.52 +NASDAQ,TSTC,2009-08-25,5.22,5.32,5.12,5.25,69500,5.25 +NASDAQ,TSTC,2009-01-23,1.81,1.84,1.81,1.84,3200,1.84 +NASDAQ,TSTC,2008-04-02,4.73,4.81,4.65,4.77,26800,4.77 +NASDAQ,TSTC,2008-03-12,4.78,5.09,4.63,5.07,27500,5.07 +NASDAQ,TSTC,2007-08-06,5.29,5.45,4.98,5.12,113200,5.12 +NASDAQ,TSTC,2007-07-03,6.95,7.10,6.85,7.03,98700,7.03 +NASDAQ,TSTC,2007-05-16,6.30,6.30,5.94,6.03,222200,6.03 +NASDAQ,TSTC,2006-04-12,4.99,5.03,4.96,4.96,13400,4.96 +NASDAQ,TSTC,2005-10-07,4.30,4.30,4.30,4.30,1600,4.30 +NASDAQ,TSTC,2005-09-28,3.95,4.20,3.95,4.13,18900,4.13 +NASDAQ,TSTC,2005-08-31,4.15,4.15,4.10,4.10,700,4.10 +NASDAQ,TSTC,2005-06-01,4.75,4.85,4.75,4.80,1600,4.80 +NASDAQ,TSTC,2004-05-10,0.01,0.01,0.01,0.01,000,5.77 +NASDAQ,TSTC,2004-04-29,0.01,0.01,0.01,0.01,000,4.95 +NASDAQ,TSTC,2003-09-08,0.04,0.04,0.04,0.04,000,32.97 +NASDAQ,TSTC,2003-08-05,0.06,0.06,0.06,0.06,000,49.46 +NASDAQ,TSTC,2003-05-29,0.08,0.08,0.08,0.08,000,65.95 +NASDAQ,TSTC,2003-05-22,0.07,0.07,0.07,0.07,000,57.70 +NASDAQ,TSTC,2003-02-18,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TSTC,2002-07-11,0.70,0.87,0.55,0.70,000,577.03 +NASDAQ,TSTC,2002-05-15,0.62,0.68,0.62,0.68,000,560.55 +NASDAQ,TSTC,2002-03-04,0.34,0.34,0.34,0.34,000,280.27 +NASDAQ,TSTC,2001-09-17,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TSTC,2000-09-11,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TLGD,2009-09-22,5.56,5.73,5.48,5.48,6700,5.48 +NASDAQ,TLGD,2009-08-12,5.77,5.77,5.65,5.70,18100,5.70 +NASDAQ,TLGD,2009-07-20,5.28,5.28,5.05,5.05,4500,5.05 +NASDAQ,TLGD,2009-02-05,5.74,5.86,5.71,5.84,2500,5.84 +NASDAQ,TLGD,2008-12-05,4.69,4.73,4.41,4.46,9500,4.46 +NASDAQ,TLGD,2008-10-14,3.21,3.21,3.00,3.00,42000,3.00 +NASDAQ,TLGD,2008-07-31,5.15,5.25,4.97,5.20,34600,5.20 +NASDAQ,TLGD,2008-03-27,5.64,5.65,5.32,5.33,26200,5.33 +NASDAQ,TLGD,2008-03-26,5.67,5.67,5.41,5.55,18800,5.55 +NASDAQ,TLGD,2007-09-28,10.00,10.19,10.00,10.12,22700,10.12 +NASDAQ,TLGD,2007-06-06,11.79,11.79,11.26,11.30,47700,11.30 +NASDAQ,TLGD,2007-03-02,11.40,11.81,11.40,11.68,52000,11.68 +NASDAQ,TLGD,2006-11-24,8.74,8.97,8.65,8.97,18800,8.97 +NASDAQ,TLGD,2006-04-18,14.81,14.87,14.06,14.36,83500,14.36 +NASDAQ,TLGD,2006-03-27,15.79,15.81,14.07,14.19,307700,14.19 +NASDAQ,TLGD,2005-07-05,7.33,7.45,7.33,7.43,8300,7.43 +NASDAQ,TLGD,2005-06-24,7.67,7.80,7.37,7.40,40800,7.40 +NASDAQ,TLGD,2005-06-22,7.54,7.72,7.54,7.68,13600,7.68 +NASDAQ,TLGD,2005-03-03,8.43,8.74,8.43,8.56,73900,8.56 +NASDAQ,TLGD,2004-08-27,8.44,8.75,8.44,8.70,159000,8.70 +NASDAQ,TLGD,2004-08-26,8.38,8.48,8.28,8.41,95300,8.41 +NASDAQ,TLGD,2004-06-30,10.80,11.08,10.58,10.62,136300,10.62 +NASDAQ,TLGD,2004-02-27,17.34,17.68,17.22,17.67,46500,17.67 +NASDAQ,TLGD,2003-10-14,17.58,17.89,17.58,17.59,30900,17.59 +NASDAQ,TLGD,2003-09-25,18.04,18.04,17.01,17.08,32300,17.08 +NASDAQ,TLGD,2003-08-25,16.95,17.34,16.26,16.65,85300,16.65 +NASDAQ,TLGD,2003-07-18,14.75,14.85,14.30,14.69,234200,14.69 +NASDAQ,TLGD,2003-05-07,15.98,16.62,15.80,16.25,118600,16.25 +NASDAQ,TLGD,2003-02-06,11.51,11.79,11.33,11.51,41500,11.51 +NASDAQ,TLGD,2002-10-08,8.20,8.29,8.14,8.16,45400,8.16 +NASDAQ,TLGD,2002-07-22,15.75,16.07,15.00,15.38,94800,15.38 +NASDAQ,TLGD,2002-04-18,24.48,24.48,22.50,23.52,224200,23.52 +NASDAQ,TLGD,2001-12-12,31.19,33.93,31.15,33.83,353800,33.83 +NASDAQ,TLGD,2000-09-26,131.50,138.00,130.88,134.06,310300,134.06 +NASDAQ,TLGD,2000-01-28,61.00,61.00,57.38,58.75,165600,29.38 +NASDAQ,TLGD,1999-10-25,23.00,23.00,21.87,22.12,20200,11.06 +NASDAQ,TLGD,1999-03-11,15.13,15.88,15.13,15.88,30600,7.94 +NASDAQ,TLGD,1999-02-12,16.12,16.37,16.12,16.25,31000,8.12 +NASDAQ,TLGD,1999-01-29,17.75,18.62,17.50,18.00,43800,9.00 +NASDAQ,TLGD,1999-01-07,19.50,19.50,19.00,19.25,18000,9.62 +NASDAQ,TLGD,1998-10-28,18.25,18.62,18.00,18.50,52800,9.25 +NASDAQ,TLGD,1998-09-09,22.00,22.00,21.25,21.87,10200,10.94 +NASDAQ,TLGD,1998-08-24,21.25,21.87,21.25,21.50,31800,10.75 +NASDAQ,TLGD,1998-08-04,22.75,22.81,21.75,22.00,19000,11.00 +NASDAQ,TLGD,1998-06-11,22.00,22.75,21.50,21.50,15800,10.75 +NASDAQ,TLGD,1996-06-13,23.50,24.25,23.50,23.50,10200,11.75 +NASDAQ,TLGD,1996-02-05,18.00,18.25,17.50,18.25,65400,9.12 +NASDAQ,TIVO,2010-01-11,10.77,10.89,10.60,10.64,1046800,10.64 +NASDAQ,TIVO,2009-09-16,10.67,10.75,10.52,10.73,987800,10.73 +NASDAQ,TIVO,2009-08-13,10.42,10.57,10.19,10.54,701100,10.54 +NASDAQ,TIVO,2008-09-04,8.78,9.07,7.30,7.31,5481600,7.31 +NASDAQ,TIVO,2008-08-06,7.51,7.78,7.43,7.68,519300,7.68 +NASDAQ,TIVO,2008-05-12,8.06,8.15,8.01,8.13,569000,8.13 +NASDAQ,TIVO,2007-10-30,6.95,7.05,6.89,6.93,527300,6.93 +NASDAQ,TIVO,2007-04-09,6.39,6.49,6.15,6.17,1714200,6.17 +NASDAQ,TIVO,2006-08-08,6.52,6.58,6.43,6.45,844500,6.45 +NASDAQ,TIVO,2006-07-10,6.60,6.68,6.48,6.51,971800,6.51 +NASDAQ,TIVO,2005-12-01,5.55,5.60,5.38,5.44,3828900,5.44 +NASDAQ,TIVO,2005-11-02,4.74,4.89,4.74,4.89,831300,4.89 +NASDAQ,TIVO,2005-07-06,6.55,7.15,6.50,7.00,6635400,7.00 +NASDAQ,TIVO,2005-04-26,6.24,6.26,6.00,6.02,1828900,6.02 +NASDAQ,TIVO,2005-02-11,3.60,3.71,3.49,3.51,1281300,3.51 +NASDAQ,TIVO,2004-03-26,8.68,8.96,8.65,8.85,1378100,8.85 +NASDAQ,TIVO,2004-03-17,10.13,10.30,10.00,10.20,2535400,10.20 +NASDAQ,TIVO,2001-11-05,5.53,5.65,5.30,5.60,235200,5.60 +NASDAQ,TIVO,2001-10-12,3.65,3.81,3.50,3.80,136500,3.80 +NASDAQ,TIVO,2000-10-27,12.25,14.06,11.88,13.94,279300,13.94 +NASDAQ,TIVO,2000-04-27,16.19,18.75,15.75,17.62,636000,17.62 +NASDAQ,TTEC,2009-09-14,17.29,17.52,17.21,17.31,212700,17.31 +NASDAQ,TTEC,2009-03-26,10.75,11.89,10.54,11.83,447800,11.83 +NASDAQ,TTEC,2008-12-16,6.93,7.27,6.79,7.17,480700,7.17 +NASDAQ,TTEC,2008-08-13,16.00,16.19,15.83,15.98,929200,15.98 +NASDAQ,TTEC,2008-07-08,20.27,21.03,20.07,20.99,354000,20.99 +NASDAQ,TTEC,2007-10-31,24.16,25.07,23.90,24.93,601600,24.93 +NASDAQ,TTEC,2007-03-05,34.04,35.36,34.00,34.46,1326200,34.46 +NASDAQ,TTEC,2006-10-26,17.35,19.32,17.20,19.14,5511200,19.14 +NASDAQ,TTEC,2005-11-23,11.88,12.08,11.73,11.86,199000,11.86 +NASDAQ,TTEC,2005-03-21,12.61,12.89,12.30,12.50,306600,12.50 +NASDAQ,TTEC,2004-11-03,10.04,10.04,9.89,9.98,244600,9.98 +NASDAQ,TTEC,2004-09-13,9.30,9.72,9.30,9.53,639200,9.53 +NASDAQ,TTEC,2003-12-22,9.70,9.86,9.67,9.74,323700,9.74 +NASDAQ,TTEC,2003-10-31,6.82,6.90,6.57,6.58,105300,6.58 +NASDAQ,TTEC,2003-07-28,3.73,4.02,3.73,3.98,260700,3.98 +NASDAQ,TTEC,2003-07-08,4.28,4.62,3.96,4.54,438500,4.54 +NASDAQ,TTEC,2003-04-09,4.55,4.64,4.24,4.40,216700,4.40 +NASDAQ,TTEC,2003-02-10,4.98,5.19,4.81,5.19,128900,5.19 +NASDAQ,TTEC,2002-11-12,6.14,6.32,6.09,6.24,101600,6.24 +NASDAQ,TTEC,2002-06-18,9.95,10.08,9.89,10.01,128100,10.01 +NASDAQ,TTEC,2001-09-27,5.98,6.40,5.90,6.34,225800,6.34 +NASDAQ,TTEC,2001-07-11,8.25,8.34,8.00,8.10,464400,8.10 +NASDAQ,TTEC,2001-07-05,8.70,9.00,8.60,8.74,114300,8.74 +NASDAQ,TTEC,2001-06-05,9.42,9.42,9.00,9.29,259200,9.29 +NASDAQ,TTEC,2001-04-02,7.84,8.00,7.75,7.91,236100,7.91 +NASDAQ,TTEC,2001-02-14,16.94,17.00,16.19,16.31,359600,16.31 +NASDAQ,TTEC,2000-05-22,30.50,31.31,29.50,31.12,236900,31.12 +NASDAQ,TTEC,2000-01-27,28.66,29.00,26.50,26.62,193400,26.62 +NASDAQ,TTEC,1999-08-04,12.13,12.25,12.00,12.13,122200,12.13 +NASDAQ,TTEC,1999-05-24,7.69,8.25,7.37,7.37,371800,7.37 +NASDAQ,TTEC,1998-12-16,9.00,9.00,8.50,8.94,30000,8.94 +NASDAQ,TTEC,1998-09-03,8.12,8.50,7.75,8.06,238500,8.06 +NASDAQ,TTEC,1998-06-19,12.75,12.88,12.62,12.69,62200,12.69 +NASDAQ,TTEC,1998-03-10,10.50,11.00,10.50,10.75,108600,10.75 +NASDAQ,TTEC,1998-01-14,11.25,11.25,10.75,11.06,83400,11.06 +NASDAQ,TTEC,1997-10-10,12.00,12.25,11.12,12.13,1205200,12.13 +NASDAQ,TTEC,1997-06-27,23.50,23.50,23.25,23.38,123600,23.38 +NASDAQ,TTEC,1996-12-17,33.38,33.38,29.50,29.75,312000,29.75 +NASDAQ,TTEC,1996-11-14,35.25,37.00,34.75,36.13,436600,36.13 +NASDAQ,TAYCP,2009-11-04,15.58,15.63,15.55,15.63,700,15.15 +NASDAQ,TAYCP,2009-09-28,16.25,16.25,16.25,16.25,000,15.16 +NASDAQ,TAYCP,2009-08-13,16.05,16.25,16.00,16.25,12700,15.16 +NASDAQ,TAYCP,2009-06-25,17.00,17.00,16.75,17.00,4400,15.85 +NASDAQ,TAYCP,2009-04-17,13.35,14.00,13.00,14.00,2100,12.60 +NASDAQ,TAYCP,2009-04-02,11.67,11.67,11.67,11.67,000,10.50 +NASDAQ,TAYCP,2009-02-27,8.40,9.75,8.40,9.50,3100,8.15 +NASDAQ,TAYCP,2008-10-01,15.75,16.00,15.75,16.00,800,13.17 +NASDAQ,TAYCP,2008-09-10,19.60,19.70,19.09,19.15,10700,15.25 +NASDAQ,TAYCP,2007-10-04,25.05,25.05,25.05,25.05,700,18.41 +NASDAQ,TAYCP,2007-01-26,25.75,25.75,25.46,25.60,2100,17.51 +NASDAQ,TAYCP,2006-08-24,26.23,26.23,26.16,26.20,1200,16.70 +NASDAQ,TAYCP,2006-03-06,26.70,26.70,26.59,26.59,2200,16.17 +NASDAQ,TAYCP,2006-02-08,27.00,27.00,27.00,27.00,000,16.42 +NASDAQ,TAYCP,2005-11-18,26.90,26.90,26.90,26.90,000,15.99 +NASDAQ,TAYCP,2004-06-10,27.26,27.26,27.26,27.26,000,14.49 +NASDAQ,TAYCP,2004-05-28,27.35,27.35,27.35,27.35,500,14.54 +NASDAQ,TAYCP,2004-02-26,28.64,28.65,28.64,28.65,2700,14.91 +NASDAQ,TAYCP,2004-01-26,28.20,28.30,28.20,28.30,2100,14.73 +NASDAQ,TAYCP,2003-12-05,28.10,28.24,28.10,28.24,900,14.39 +NASDAQ,TESO,2009-08-12,8.88,9.12,8.50,8.54,245500,8.54 +NASDAQ,TESO,2008-12-03,6.88,7.18,6.64,6.73,298400,6.73 +NASDAQ,TESO,2008-02-05,23.02,23.02,21.56,21.81,251700,21.81 +NASDAQ,TESO,2008-01-11,28.10,28.10,27.20,27.54,71300,27.54 +NASDAQ,TESO,2006-08-29,16.76,16.76,16.46,16.47,78200,16.47 +NASDAQ,TESO,2006-06-07,21.49,21.49,19.85,19.86,35500,19.86 +NASDAQ,TESO,2005-12-30,18.43,18.65,18.36,18.52,66800,18.52 +NASDAQ,TESO,2005-11-08,15.14,15.49,15.00,15.26,34600,15.26 +NASDAQ,TESO,2005-10-17,15.77,16.38,15.76,16.38,25500,16.38 +NASDAQ,TESO,2005-06-20,10.74,10.79,10.55,10.67,37900,10.67 +NASDAQ,TESO,2005-02-02,10.58,11.25,10.58,11.13,79300,11.13 +NASDAQ,TESO,2005-01-13,10.68,10.74,10.44,10.47,6900,10.47 +NASDAQ,TESO,2004-10-18,10.02,10.15,9.95,10.04,12600,10.04 +NASDAQ,TESO,2004-09-01,9.26,9.26,8.98,8.98,5600,8.98 +NASDAQ,TESO,2003-11-10,6.99,7.00,6.82,6.88,111300,6.88 +NASDAQ,TESO,2003-06-20,9.17,9.52,9.16,9.36,9300,9.36 +NASDAQ,TESO,2003-04-02,10.01,10.24,10.01,10.13,41000,10.13 +NASDAQ,TESO,2003-02-04,12.19,12.72,12.19,12.71,21000,12.71 +NASDAQ,TESO,2002-11-11,10.36,10.40,10.30,10.38,53700,10.38 +NASDAQ,TESO,2002-09-06,8.05,8.92,8.05,8.83,69100,8.83 +NASDAQ,TESO,2002-06-24,11.08,11.52,10.92,11.49,52000,11.49 +NASDAQ,TESO,2002-01-11,7.49,7.65,7.42,7.65,33300,7.65 +NASDAQ,TESO,2001-10-30,6.36,6.40,6.03,6.30,19500,6.30 +NASDAQ,TESO,2001-05-10,11.80,11.83,11.72,11.75,2500,11.75 +NASDAQ,TESO,2001-04-06,10.44,10.56,10.19,10.56,3800,10.56 +NASDAQ,TESO,2001-02-26,11.25,12.25,11.25,12.25,18000,12.25 +NASDAQ,TESO,2000-12-20,10.00,10.25,9.50,10.25,8700,10.25 +NASDAQ,TESO,2000-08-03,9.00,9.00,9.00,9.00,3200,9.00 +NASDAQ,TESO,1999-11-18,5.38,5.56,5.38,5.50,41700,5.50 +NASDAQ,TESO,1999-09-09,7.12,7.37,7.12,7.37,1300,7.37 +NASDAQ,TESO,1998-07-09,9.25,9.25,8.87,9.06,6200,9.06 +NASDAQ,TESO,1997-04-18,11.25,11.25,11.25,11.25,4500,11.25 +NASDAQ,TCBK,2010-01-11,17.55,17.55,17.20,17.33,14300,17.33 +NASDAQ,TCBK,2009-08-26,17.35,17.47,16.93,17.27,19800,17.00 +NASDAQ,TCBK,2008-07-02,10.83,10.83,9.79,10.03,103300,9.58 +NASDAQ,TCBK,2008-04-17,18.17,18.32,17.57,18.01,44700,17.06 +NASDAQ,TCBK,2007-10-01,22.41,23.08,22.27,22.95,43300,21.43 +NASDAQ,TCBK,2007-01-05,27.86,27.86,26.58,26.69,22500,24.50 +NASDAQ,TCBK,2006-07-05,26.00,27.03,25.72,26.96,36000,24.52 +NASDAQ,TCBK,2006-06-15,25.65,26.96,25.65,26.82,17600,24.40 +NASDAQ,TCBK,2005-12-12,23.43,23.69,23.40,23.54,15600,21.22 +NASDAQ,TCBK,2005-10-11,21.43,21.50,21.30,21.32,12300,19.12 +NASDAQ,TCBK,2005-06-15,20.95,21.10,20.90,21.10,29800,18.84 +NASDAQ,TCBK,2005-01-04,23.48,23.93,22.25,22.37,20700,19.76 +NASDAQ,TCBK,2004-12-15,23.50,23.69,22.85,23.08,30400,20.39 +NASDAQ,TCBK,2004-12-01,23.81,24.10,23.72,24.00,30600,21.09 +NASDAQ,TCBK,2004-05-04,17.87,17.87,17.40,17.40,31400,15.12 +NASDAQ,TCBK,2004-02-09,33.94,34.73,33.86,34.53,21000,14.92 +NASDAQ,TCBK,2003-10-24,31.00,31.95,30.50,31.93,8400,13.71 +NASDAQ,TCBK,2003-10-13,31.68,32.20,31.29,31.77,7200,13.64 +NASDAQ,TCBK,2003-07-18,26.04,26.11,25.93,25.99,3200,11.08 +NASDAQ,TCBK,2003-04-21,25.51,25.51,25.23,25.25,4400,10.68 +NASDAQ,TCBK,2002-06-20,26.11,26.13,26.11,26.13,9800,10.79 +NASDAQ,TCBK,2002-02-08,19.40,19.55,19.40,19.55,2600,7.93 +NASDAQ,TCBK,2002-01-16,18.95,18.95,18.70,18.70,13000,7.58 +NASDAQ,TCBK,2001-10-30,18.50,19.15,18.50,18.75,11800,7.52 +NASDAQ,TCBK,2001-08-07,18.15,19.00,18.15,18.94,3400,7.52 +NASDAQ,TCBK,2000-08-29,16.00,16.87,16.00,16.56,212600,6.26 +NASDAQ,TCBK,2000-04-26,16.50,16.50,16.50,16.50,400,6.16 +NASDAQ,TCBK,2000-03-31,15.63,16.00,15.38,15.50,50600,5.78 +NASDAQ,TCBK,2000-03-28,15.25,15.25,15.25,15.25,1000,5.69 +NASDAQ,TCBK,2000-03-13,15.38,15.38,14.75,14.75,22400,5.50 +NASDAQ,TCBK,2000-02-11,16.00,16.12,15.75,16.12,25400,5.94 +NASDAQ,TCBK,2000-01-24,18.00,18.00,18.00,18.00,000,6.64 +NASDAQ,TCBK,1999-09-07,18.81,19.25,18.75,18.75,26800,6.77 +NASDAQ,TCBK,1999-08-19,19.25,19.25,19.25,19.25,1600,6.95 +NASDAQ,TCBK,1999-03-12,15.81,16.50,15.81,16.50,7200,5.91 +NASDAQ,TCBK,1999-01-20,16.37,16.37,15.63,15.75,12400,5.58 +NASDAQ,TCBK,1998-11-03,15.75,16.25,15.13,15.50,17200,5.44 +NASDAQ,TCBK,1998-08-10,28.25,28.25,28.00,28.00,16800,6.51 +NASDAQ,TCBK,1998-05-06,29.00,31.00,29.00,30.50,15000,7.05 +NASDAQ,TCBK,1997-11-06,26.87,26.87,26.50,26.50,2400,6.06 +NASDAQ,TCBK,1997-03-31,26.25,26.50,26.25,26.25,27300,5.93 +NASDAQ,TCBK,1996-12-02,22.00,22.00,21.87,22.00,12300,4.90 +NASDAQ,TCBK,1996-08-21,18.25,18.25,18.25,18.25,4800,4.03 +NASDAQ,TCBK,1996-05-07,17.12,17.12,17.00,17.00,34200,3.73 +NASDAQ,TCBK,1995-09-13,20.75,20.75,20.75,20.75,3400,3.58 +NASDAQ,TCBK,1995-08-24,18.75,19.25,18.75,19.00,25900,3.26 +NASDAQ,TCBK,1995-02-16,16.00,16.00,16.00,16.00,1100,2.71 +NASDAQ,TCBK,1994-01-28,20.00,20.00,20.00,20.00,000,3.32 +NASDAQ,TCBK,1993-10-11,20.00,20.00,19.00,20.00,13500,3.32 +NASDAQ,TCBK,1993-10-05,19.25,19.25,19.25,19.25,3000,3.19 +NASDAQ,TCBK,1993-09-20,19.00,19.00,19.00,19.00,000,3.15 +NASDAQ,TCBK,1993-09-16,19.00,19.00,19.00,19.00,1100,3.15 +NASDAQ,TCBK,1993-05-25,18.50,18.50,18.50,18.50,000,3.02 +NASDAQ,TXCC,2010-01-25,1.73,1.74,1.66,1.68,69800,1.68 +NASDAQ,TXCC,2009-12-01,2.84,2.84,2.62,2.74,31800,2.74 +NASDAQ,TXCC,2009-02-09,0.36,0.38,0.35,0.35,10100,2.80 +NASDAQ,TXCC,2008-12-10,0.32,0.33,0.30,0.30,17500,2.40 +NASDAQ,TXCC,2008-04-21,0.61,0.64,0.60,0.61,17000,4.88 +NASDAQ,TXCC,2007-11-26,0.88,0.88,0.82,0.82,40900,6.56 +NASDAQ,TXCC,2007-07-31,1.64,1.65,1.60,1.63,9400,13.04 +NASDAQ,TXCC,2007-06-12,1.74,1.75,1.66,1.68,62000,13.44 +NASDAQ,TXCC,2007-04-25,1.47,1.57,1.45,1.52,178900,12.16 +NASDAQ,TXCC,2007-03-16,1.52,1.63,1.50,1.59,309100,12.72 +NASDAQ,TXCC,2007-02-01,1.37,1.38,1.35,1.37,72000,10.96 +NASDAQ,TXCC,2006-06-26,1.95,1.98,1.94,1.97,52800,15.76 +NASDAQ,TXCC,2004-05-05,1.73,1.75,1.59,1.62,191000,12.96 +NASDAQ,TXCC,2003-05-23,0.95,0.96,0.91,0.93,54100,7.44 +NASDAQ,TXCC,2003-03-26,0.53,0.56,0.51,0.53,93200,4.24 +NASDAQ,TXCC,2002-09-27,0.43,0.47,0.37,0.40,91100,3.20 +NASDAQ,TXCC,2002-06-07,0.87,0.95,0.85,0.93,277500,7.44 +NASDAQ,TXCC,2001-10-23,3.69,3.75,3.30,3.35,248100,26.80 +NASDAQ,TXCC,2000-09-15,48.88,52.62,48.38,52.00,272200,416.00 +NASDAQ,TXCC,2000-04-19,79.75,81.75,75.00,79.69,105600,318.75 +NASDAQ,TXCC,2000-02-28,90.12,97.75,85.62,95.64,156400,382.56 +NASDAQ,TXCC,1999-08-13,50.06,52.00,49.75,52.00,59300,138.67 +NASDAQ,TXCC,1998-09-04,19.12,19.87,17.37,17.81,92700,31.67 +NASDAQ,TXCC,1998-05-07,14.00,14.44,13.75,13.88,37000,24.67 +NASDAQ,TXCC,1997-08-04,10.62,10.75,10.25,10.62,42100,18.89 +NASDAQ,TXCC,1997-06-17,6.50,6.62,6.25,6.37,11000,11.33 +NASDAQ,TXCC,1996-11-26,6.00,6.25,5.75,5.87,37200,10.44 +NASDAQ,TXCC,1996-06-04,16.50,19.00,16.50,18.69,125300,33.22 +NASDAQ,TXCC,1995-07-19,10.50,10.50,10.00,10.00,23000,17.78 +NASDAQ,TXCC,1995-07-11,11.00,12.00,10.75,12.00,66300,21.33 +NASDAQ,TSRA,2009-01-23,10.38,11.24,10.14,11.15,430300,11.15 +NASDAQ,TSRA,2008-09-04,22.57,22.81,21.81,21.87,471000,21.87 +NASDAQ,TSRA,2008-08-22,23.41,23.76,23.05,23.43,601300,23.43 +NASDAQ,TSRA,2008-07-07,16.27,16.78,15.72,16.08,519200,16.08 +NASDAQ,TSRA,2008-04-07,22.29,22.95,21.72,22.00,946300,22.00 +NASDAQ,TSRA,2007-07-11,42.16,42.81,42.06,42.63,378000,42.63 +NASDAQ,TSRA,2006-08-30,32.62,33.52,32.30,33.26,764500,33.26 +NASDAQ,TSRA,2006-06-05,28.98,29.16,27.49,27.50,505000,27.50 +NASDAQ,TSRA,2006-03-07,31.19,31.40,30.64,31.11,313300,31.11 +NASDAQ,TSRA,2005-08-30,32.55,33.14,32.36,32.70,319600,32.70 +NASDAQ,TSRA,2005-05-19,29.14,30.47,29.00,29.99,962000,29.99 +NASDAQ,TSRA,2004-12-01,36.30,37.50,36.26,36.98,646900,36.98 +NASDAQ,TSRA,2004-11-22,37.00,37.00,36.03,36.82,626100,36.82 +NASDAQ,TSRA,2004-04-14,17.49,17.72,17.40,17.59,61700,17.59 +NASDAQ,TSRA,2004-04-08,18.90,19.03,18.41,18.41,78700,18.41 +NASDAQ,TSRA,2004-03-29,18.51,19.00,18.43,18.49,148200,18.49 +NASDAQ,TSRA,2004-03-19,18.51,18.68,18.26,18.58,61700,18.58 +NASDAQ,TSRA,2004-01-06,19.35,19.35,18.32,18.82,88800,18.82 +NASDAQ,TNDM,2009-12-18,20.93,21.10,20.75,20.87,765000,20.87 +NASDAQ,TNDM,2009-06-17,25.17,27.08,25.17,26.79,1598500,26.79 +NASDAQ,TNDM,2009-05-22,26.56,27.35,25.25,26.66,398200,26.66 +NASDAQ,TNDM,2008-04-22,17.89,18.28,17.35,17.90,90400,17.90 +NASDAQ,TNDM,2007-11-06,20.14,20.47,19.53,20.03,276900,20.03 +NASDAQ,TNDM,2007-11-05,19.07,20.49,19.00,20.15,450800,20.15 +NASDAQ,TPGI,2009-11-24,2.82,3.05,2.79,3.05,136800,3.05 +NASDAQ,TPGI,2009-04-17,1.40,1.42,1.36,1.37,48400,1.35 +NASDAQ,TPGI,2009-03-12,1.44,1.59,1.38,1.56,77300,1.52 +NASDAQ,TPGI,2008-07-29,7.91,8.83,7.67,8.45,64300,8.03 +NASDAQ,TPGI,2008-07-15,7.92,8.12,7.72,8.01,208000,7.61 +NASDAQ,TPGI,2008-03-24,8.49,8.96,8.40,8.87,67500,8.32 +NASDAQ,TPGI,2007-08-28,12.89,12.89,12.30,12.50,85600,11.61 +NASDAQ,TPGI,2007-07-18,15.28,15.75,14.76,15.52,64200,14.42 +NASDAQ,TPGI,2007-03-13,15.70,15.75,15.40,15.40,15800,14.20 +NASDAQ,TPGI,2006-10-10,13.06,13.10,13.00,13.08,2800,12.01 +NASDAQ,TPGI,2006-08-03,11.71,11.99,11.70,11.88,31500,10.86 +NASDAQ,TPGI,2006-06-21,12.02,12.13,11.95,12.00,82400,10.91 +NASDAQ,TPGI,2006-05-09,13.11,13.18,12.40,12.92,69600,11.75 +NASDAQ,TPGI,2005-01-26,12.40,12.99,12.40,12.99,4600,11.53 +NASDAQ,THFF,2010-02-03,27.64,27.91,27.16,27.65,32000,27.65 +NASDAQ,THFF,2009-11-04,28.01,28.27,26.95,27.02,24600,26.62 +NASDAQ,THFF,2009-08-28,32.21,32.21,30.89,30.97,15500,30.52 +NASDAQ,THFF,2008-12-26,36.40,37.92,36.40,37.62,21100,36.56 +NASDAQ,THFF,2008-08-29,42.08,42.49,41.36,41.48,12000,39.81 +NASDAQ,THFF,2007-11-12,29.98,31.88,29.85,31.70,25000,29.54 +NASDAQ,THFF,2007-10-02,31.66,32.51,31.64,32.29,14200,30.09 +NASDAQ,THFF,2007-07-24,26.77,27.23,25.22,25.57,38400,23.83 +NASDAQ,THFF,2007-06-22,28.00,28.69,28.00,28.53,125500,26.59 +NASDAQ,THFF,2007-05-15,30.37,30.40,28.90,28.91,27900,26.52 +NASDAQ,THFF,2006-10-06,33.75,34.08,33.55,33.73,19200,30.55 +NASDAQ,THFF,2006-08-22,31.70,32.00,31.36,31.98,12200,28.97 +NASDAQ,THFF,2006-04-17,30.07,30.62,29.70,30.15,17200,26.92 +NASDAQ,THFF,2004-07-08,30.91,31.54,30.75,30.75,16500,26.35 +NASDAQ,THFF,2004-03-26,29.50,29.65,29.12,29.12,7800,24.62 +NASDAQ,THFF,2003-09-11,59.51,61.00,58.01,60.36,20800,25.21 +NASDAQ,THFF,2003-07-14,58.00,58.26,57.86,58.25,3200,24.33 +NASDAQ,THFF,2003-04-22,49.52,50.00,49.10,49.99,11400,20.63 +NASDAQ,THFF,2003-02-10,47.13,47.56,46.81,47.42,18800,19.57 +NASDAQ,THFF,2002-08-28,48.31,48.92,48.10,48.10,6800,19.61 +NASDAQ,THFF,2002-07-26,46.22,46.60,46.22,46.55,3800,18.98 +NASDAQ,THFF,2002-06-18,47.60,47.98,46.60,47.15,27000,19.22 +NASDAQ,THFF,2001-04-05,38.52,40.50,38.50,39.63,30600,15.48 +NASDAQ,THFF,2000-12-20,29.12,29.56,29.12,29.56,1000,11.54 +NASDAQ,THFF,2000-09-13,30.25,30.25,30.25,30.25,000,11.60 +NASDAQ,THFF,2000-08-14,32.13,32.16,31.81,31.94,6600,12.24 +NASDAQ,THFF,2000-05-05,33.00,33.25,33.00,33.00,2000,12.45 +NASDAQ,THFF,2000-04-04,33.25,34.69,33.06,34.69,7200,13.08 +NASDAQ,THFF,1999-09-17,35.47,35.56,35.00,35.56,6800,13.24 +NASDAQ,THFF,1999-08-09,37.25,37.27,37.25,37.27,1800,13.88 +NASDAQ,THFF,1998-08-06,47.00,47.44,46.00,46.13,13200,17.02 +NASDAQ,THFF,1998-05-21,51.00,51.00,51.00,51.00,4000,18.74 +NASDAQ,THFF,1998-03-13,53.00,53.00,52.38,52.38,2000,19.25 +NASDAQ,THFF,1998-01-12,52.63,55.00,52.25,52.25,5400,19.20 +NASDAQ,THFF,1997-11-21,41.50,41.50,40.50,41.50,1900,14.46 +NASDAQ,THFF,1997-02-27,37.38,37.38,37.38,37.38,000,12.96 +NASDAQ,THFF,1996-06-27,30.00,31.00,29.75,31.00,44500,10.69 +NASDAQ,THFF,1996-01-22,33.00,33.00,33.00,33.00,000,11.32 +NASDAQ,THFF,1995-08-02,31.50,31.50,31.50,31.50,400,10.76 +NASDAQ,THFF,1995-05-26,29.25,29.25,29.25,29.25,000,9.94 +NASDAQ,THFF,1994-12-30,30.50,30.50,30.50,30.50,1500,10.37 +NASDAQ,THFF,1994-04-14,34.00,35.25,34.00,35.25,2500,11.89 +NASDAQ,THFF,1994-03-24,36.50,36.50,36.50,36.50,200,12.31 +NASDAQ,THFF,1993-08-31,56.50,56.50,56.50,56.50,400,9.49 +NASDAQ,THFF,1992-06-17,38.00,38.00,38.00,38.00,000,6.34 +NASDAQ,THFF,1992-06-03,36.00,36.00,36.00,36.00,000,6.01 +NASDAQ,TTGT,2009-08-19,6.69,8.00,6.41,7.88,48100,7.88 +NASDAQ,TTGT,2009-04-23,3.83,3.83,3.62,3.75,23500,3.75 +NASDAQ,TTGT,2008-02-08,11.96,12.59,11.96,12.27,16600,12.27 +NASDAQ,TTGT,2007-12-17,14.00,14.04,13.71,13.72,31400,13.72 +NASDAQ,TTGT,2007-11-30,15.10,15.10,13.42,13.66,302200,13.66 +NASDAQ,TTGT,2007-05-29,14.77,14.77,14.40,14.75,49400,14.75 +NASDAQ,TRMD,2009-07-14,9.23,9.50,9.19,9.40,11400,9.40 +NASDAQ,TRMD,2009-05-06,11.13,11.16,10.90,11.11,61800,11.11 +NASDAQ,TRMD,2009-03-23,8.92,9.09,8.83,9.09,4100,8.43 +NASDAQ,TRMD,2009-01-05,11.53,11.76,11.44,11.63,21800,10.78 +NASDAQ,TRMD,2008-11-05,16.57,16.77,16.11,16.11,23100,13.86 +NASDAQ,TRMD,2008-05-23,34.35,34.42,34.06,34.31,22600,29.52 +NASDAQ,TRMD,2008-05-16,35.40,35.40,34.50,35.10,20700,30.20 +NASDAQ,TRMD,2007-08-13,37.49,37.95,37.37,37.83,6400,27.96 +NASDAQ,TRMD,2007-03-06,62.78,62.78,62.18,62.29,14800,22.38 +NASDAQ,TRMD,2006-11-22,52.50,52.59,52.50,52.59,1600,18.89 +NASDAQ,TRMD,2006-11-10,54.87,54.99,54.71,54.99,1800,19.75 +NASDAQ,TRMD,2006-06-20,41.33,42.20,41.33,42.16,22600,15.14 +NASDAQ,TRMD,2005-06-16,51.40,51.40,51.00,51.37,9800,17.01 +NASDAQ,TRMD,2005-02-15,51.00,51.00,49.32,50.56,66000,15.94 +NASDAQ,TRMD,2005-02-03,47.87,47.99,46.69,47.43,47200,14.96 +NASDAQ,TRMD,2004-06-10,23.66,25.00,23.66,25.00,5000,7.88 +NASDAQ,TRMD,2004-04-23,52.40,52.40,51.40,52.00,2000,8.20 +NASDAQ,TRMD,2004-03-26,58.80,60.49,57.75,60.45,14000,9.19 +NASDAQ,TRMD,2003-08-19,16.75,18.00,16.75,17.10,4800,2.60 +NASDAQ,TAMB,2009-09-28,1.50,1.50,1.31,1.50,103700,1.50 +NASDAQ,TAMB,2009-08-19,2.29,2.29,2.05,2.05,27500,2.05 +NASDAQ,TAMB,2009-07-23,3.25,3.75,3.25,3.68,10800,3.68 +NASDAQ,TAMB,2009-02-02,5.40,5.80,5.35,5.79,25100,5.73 +NASDAQ,TAMB,2008-12-09,8.56,8.66,8.56,8.65,1500,8.57 +NASDAQ,TAMB,2008-11-07,11.40,11.40,11.40,11.40,800,11.23 +NASDAQ,TAMB,2008-09-10,12.00,12.15,12.00,12.15,3600,11.97 +NASDAQ,TAMB,2008-08-06,11.50,11.59,11.50,11.59,8000,11.36 +NASDAQ,TAMB,2008-04-07,11.41,11.67,11.40,11.67,1800,11.39 +NASDAQ,TAMB,2006-04-03,14.95,14.95,14.95,14.95,200,13.33 +NASDAQ,TAMB,2005-10-10,17.02,17.02,16.50,16.50,4100,14.61 +NASDAQ,TAMB,2005-09-09,17.15,17.15,17.15,17.15,000,15.16 +NASDAQ,TAMB,2005-05-25,13.75,14.19,13.75,14.19,400,12.52 +NASDAQ,TAMB,2004-08-25,12.85,12.95,12.80,12.87,7500,11.29 +NASDAQ,TTPA,2009-02-18,1.19,1.19,1.19,1.19,000,1.19 +NASDAQ,TTPA,2009-01-26,1.20,1.20,1.20,1.20,200,1.20 +NASDAQ,TTPA,2008-08-07,1.99,1.99,1.99,1.99,1500,1.99 +NASDAQ,TTPA,2008-05-20,2.60,2.65,2.60,2.61,2400,2.61 +NASDAQ,TTPA,2008-04-02,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,TTPA,2007-12-13,2.65,2.65,2.65,2.65,300,2.65 +NASDAQ,TTPA,2007-08-02,4.55,4.75,4.55,4.75,400,4.75 +NASDAQ,TTPA,2007-03-20,4.01,4.04,3.99,3.99,6300,3.99 +NASDAQ,TTPA,2006-10-24,3.40,3.49,3.21,3.49,10800,3.49 +NASDAQ,TTPA,2006-10-02,3.48,3.48,3.20,3.25,14400,3.25 +NASDAQ,TTPA,2006-06-02,3.99,4.00,3.87,3.87,10800,3.87 +NASDAQ,TTPA,2006-01-24,3.50,3.50,3.25,3.36,14100,3.36 +NASDAQ,TTPA,2005-08-22,3.93,3.93,3.82,3.82,500,3.82 +NASDAQ,TTPA,2005-06-29,3.95,4.00,3.68,3.75,31500,3.75 +NASDAQ,TTPA,2005-04-14,5.70,5.82,5.70,5.80,18700,5.80 +NASDAQ,TTPA,2004-10-25,5.11,5.15,5.11,5.13,700,5.13 +NASDAQ,TTPA,2004-05-17,4.50,4.50,3.90,4.40,44200,4.40 +NASDAQ,TTPA,2004-04-23,4.80,5.15,4.80,5.15,3100,5.15 +NASDAQ,TTPA,2002-12-13,2.17,2.24,2.10,2.10,38000,2.10 +NASDAQ,TTPA,2002-04-24,0.79,0.82,0.78,0.80,69600,3.20 +NASDAQ,TTPA,2002-03-14,1.16,1.19,1.15,1.19,25200,4.76 +NASDAQ,TTPA,2001-07-12,2.13,2.33,2.13,2.27,21600,9.08 +NASDAQ,TTPA,2001-03-21,2.88,2.88,2.62,2.69,107700,10.75 +NASDAQ,TTPA,2001-01-17,10.00,10.00,9.00,9.50,208300,38.00 +NASDAQ,TTPA,2000-07-17,23.00,23.75,22.25,22.94,436300,91.75 +NASDAQ,TTPA,2000-03-01,107.50,111.50,100.12,110.00,50800,220.00 +NASDAQ,TSCC,2009-03-06,2.11,2.11,2.09,2.09,67000,0.29 +NASDAQ,TSCC,2009-02-26,2.11,2.40,2.11,2.15,2900,0.29 +NASDAQ,TSCC,2009-01-07,1.06,1.06,1.06,1.06,1900,0.14 +NASDAQ,TSCC,2008-07-16,4.90,4.90,4.34,4.55,3000,0.62 +NASDAQ,TSCC,2008-07-10,4.50,5.00,4.50,5.00,2600,0.68 +NASDAQ,TSCC,2008-03-27,3.05,3.05,3.01,3.01,1500,0.41 +NASDAQ,TSCC,2008-02-20,3.04,3.04,2.75,2.77,800,0.38 +NASDAQ,TSCC,2008-01-23,2.75,2.77,2.75,2.75,18600,0.38 +NASDAQ,TSCC,2007-12-11,3.38,3.83,3.38,3.64,6700,0.50 +NASDAQ,TSCC,2007-10-30,4.52,4.75,4.34,4.75,800,0.65 +NASDAQ,TSCC,2007-05-08,8.45,8.45,8.45,8.45,000,1.15 +NASDAQ,TSCC,2007-02-12,7.75,7.76,7.75,7.76,300,1.06 +NASDAQ,TSCC,2006-12-29,7.00,7.00,6.65,6.89,6900,0.94 +NASDAQ,TSCC,2006-12-05,6.67,6.70,6.66,6.67,8800,0.91 +NASDAQ,TSCC,2006-11-28,6.28,6.35,6.16,6.26,7600,0.85 +NASDAQ,TSCC,2006-10-30,7.91,8.00,7.91,7.97,400,1.09 +NASDAQ,TSCC,2006-09-15,8.72,8.72,8.22,8.28,12800,1.13 +NASDAQ,TSCC,2006-06-13,9.86,9.86,9.86,9.86,2000,1.35 +NASDAQ,TSCC,2006-03-23,9.06,9.42,8.88,9.27,15600,1.27 +NASDAQ,TSCC,2006-03-02,8.20,8.67,8.11,8.62,10300,1.18 +NASDAQ,TSCC,2006-02-13,7.82,8.04,7.66,8.04,8500,1.10 +NASDAQ,TSCC,2006-02-08,7.90,8.13,7.90,7.96,2400,1.09 +NASDAQ,TSCC,2005-11-10,7.11,7.31,7.11,7.30,9200,1.00 +NASDAQ,TSCC,2005-11-07,7.59,7.60,7.23,7.23,1800,0.99 +NASDAQ,TSCC,2005-07-07,0.50,0.52,0.49,0.51,1400,1.39 +NASDAQ,TSCC,2005-04-20,0.72,0.78,0.72,0.75,2300,2.05 +NASDAQ,TSCC,2004-08-02,0.93,0.98,0.93,0.93,1600,2.54 +NASDAQ,TSCC,2004-07-15,1.02,1.03,1.01,1.01,3000,2.76 +NASDAQ,TSCC,2004-03-10,1.13,1.17,1.08,1.08,8600,2.95 +NASDAQ,TSCC,2004-02-12,1.23,1.28,1.22,1.24,8500,3.39 +NASDAQ,TSCC,2004-01-21,1.37,1.41,1.36,1.39,12900,3.80 +NASDAQ,TSCC,2003-10-24,1.61,1.64,1.50,1.54,14200,4.21 +NASDAQ,TSCC,2003-08-25,0.94,0.94,0.92,0.94,1800,2.57 +NASDAQ,TSCC,2003-04-09,1.02,1.02,1.00,1.00,1000,2.73 +NASDAQ,TSCC,2002-12-02,1.22,1.26,1.12,1.19,1000,3.25 +NASDAQ,TSCC,2002-06-13,1.53,1.58,1.44,1.44,5000,3.93 +NASDAQ,TSCC,2002-04-24,1.65,1.68,1.62,1.62,1000,4.42 +NASDAQ,TSCC,2002-04-19,1.73,1.74,1.70,1.70,1100,4.64 +NASDAQ,TSCC,2002-01-29,1.87,2.05,1.87,2.00,7400,5.46 +NASDAQ,TSCC,2001-05-02,2.48,2.50,2.09,2.29,3800,6.25 +NASDAQ,TSCC,2000-02-04,31.94,34.75,31.25,33.19,61700,90.63 +NASDAQ,TSCC,1999-11-04,22.44,23.50,22.37,23.00,37900,62.81 +NASDAQ,TSCC,1998-12-14,9.75,9.75,9.38,9.44,37100,25.77 +NASDAQ,TSCC,1998-11-03,12.13,12.62,12.13,12.44,9700,33.97 +NASDAQ,TSCC,1997-10-29,30.25,30.38,29.69,29.94,18200,54.50 +NASDAQ,TSCC,1997-07-09,39.25,39.50,37.37,38.50,25100,46.73 +NASDAQ,TSCC,1997-03-20,23.50,24.12,22.00,23.25,54300,28.22 +NASDAQ,TSCC,1996-12-18,40.75,41.00,40.50,41.00,2100,49.76 +NASDAQ,TSCC,1996-11-13,41.38,42.00,40.75,40.75,1800,49.46 +NASDAQ,TSCC,1994-09-30,6.44,6.62,6.25,6.62,3100,5.36 +NASDAQ,TSCC,1994-01-03,8.50,9.00,8.50,8.75,8400,7.08 +NASDAQ,TSCC,1993-10-26,8.75,9.25,8.75,8.75,3100,7.08 +NASDAQ,TSCC,1993-10-18,8.75,9.25,8.75,9.00,900,7.28 +NASDAQ,TSCC,1993-09-13,9.50,10.25,9.00,9.00,4900,7.28 +NASDAQ,TSCC,1993-02-10,14.50,14.50,14.00,14.25,6800,11.53 +NASDAQ,TSCC,1992-11-23,14.25,14.25,13.50,14.00,21900,11.33 +NASDAQ,TSCC,1992-09-30,9.25,9.25,8.75,9.25,3800,7.48 +NASDAQ,TSCC,1992-06-25,16.25,16.50,16.00,16.37,10900,13.25 +NASDAQ,TSCC,1992-01-22,25.25,26.50,25.00,26.50,17600,21.44 +NASDAQ,TAYC,2009-11-11,6.30,6.35,6.02,6.35,13800,6.35 +NASDAQ,TAYC,2009-10-14,5.65,5.89,5.43,5.47,23600,5.47 +NASDAQ,TAYC,2009-09-25,6.62,6.98,6.60,6.63,2000,6.63 +NASDAQ,TAYC,2009-08-28,6.96,7.01,6.93,7.01,24300,7.01 +NASDAQ,TAYC,2008-06-16,9.30,9.49,9.21,9.45,69900,9.45 +NASDAQ,TAYC,2008-03-14,16.25,16.69,16.00,16.18,31400,16.09 +NASDAQ,TAYC,2008-03-13,16.52,16.72,16.03,16.09,79200,16.00 +NASDAQ,TAYC,2008-01-31,18.48,19.70,18.00,19.59,26400,19.48 +NASDAQ,TAYC,2007-10-09,29.92,29.92,29.17,29.37,21400,29.06 +NASDAQ,TAYC,2007-06-01,30.39,30.39,29.80,30.02,19700,29.51 +NASDAQ,TAYC,2007-04-27,32.00,32.00,30.85,31.28,85100,30.75 +NASDAQ,TAYC,2007-04-17,36.98,37.15,36.93,37.02,55500,36.39 +NASDAQ,TAYC,2007-02-16,37.82,38.22,37.44,38.02,18200,37.27 +NASDAQ,TAYC,2006-06-06,40.85,41.63,40.34,40.70,41000,39.64 +NASDAQ,TAYC,2005-12-22,38.98,40.00,38.93,39.86,79600,38.76 +NASDAQ,TAYC,2005-09-27,38.76,38.98,38.05,38.17,71100,37.06 +NASDAQ,TAYC,2005-09-26,38.53,39.00,38.47,38.47,26900,37.35 +NASDAQ,TAYC,2004-07-12,21.42,22.15,21.41,21.81,2700,20.98 +NASDAQ,TAYC,2004-05-03,20.78,21.00,20.77,21.00,1700,20.14 +NASDAQ,TAYC,2004-02-17,27.16,27.16,26.44,26.44,12900,25.30 +NASDAQ,TAYC,2003-12-24,26.99,27.00,26.94,27.00,400,25.83 +NASDAQ,TAYC,2003-12-17,25.41,25.78,25.06,25.75,2200,24.58 +NASDAQ,TAYC,2003-11-19,24.51,25.34,24.50,25.00,2100,23.87 +NASDAQ,TAYC,2003-07-17,23.99,23.99,22.45,23.93,7700,22.79 +NASDAQ,THRX,2010-02-04,10.59,10.67,9.93,9.93,325000,9.93 +NASDAQ,THRX,2009-12-28,13.25,13.47,12.97,13.01,158000,13.01 +NASDAQ,THRX,2009-12-07,14.16,14.50,14.13,14.38,154900,14.38 +NASDAQ,THRX,2009-07-31,15.10,15.46,15.03,15.10,231000,15.10 +NASDAQ,THRX,2009-07-14,13.20,13.44,13.15,13.31,88500,13.31 +NASDAQ,THRX,2009-05-05,14.47,14.77,14.16,14.50,360800,14.50 +NASDAQ,THRX,2009-04-13,16.42,16.74,15.54,15.75,330000,15.75 +NASDAQ,THRX,2009-03-25,16.64,17.22,16.21,17.21,366000,17.21 +NASDAQ,THRX,2007-08-17,28.76,29.76,28.51,29.57,280200,29.57 +NASDAQ,THRX,2007-06-13,33.62,33.97,33.46,33.96,137400,33.96 +NASDAQ,THRX,2007-04-12,31.81,32.35,31.64,32.35,242900,32.35 +NASDAQ,THRX,2006-07-21,22.82,22.90,22.66,22.69,390300,22.69 +NASDAQ,THRX,2006-03-29,28.03,28.05,27.90,28.05,58800,28.05 +NASDAQ,THRX,2005-08-30,20.46,20.50,20.00,20.39,56700,20.39 +NASDAQ,THRX,2005-02-04,18.00,19.50,18.00,18.40,15700,18.40 +NASDAQ,THRX,2004-12-20,17.23,17.44,17.10,17.23,12800,17.23 +NASDAQ,TTMI,2009-09-17,11.14,11.39,10.85,11.00,224600,11.00 +NASDAQ,TTMI,2009-08-13,10.77,10.92,10.50,10.85,191500,10.85 +NASDAQ,TTMI,2009-02-05,5.66,5.97,5.57,5.80,192500,5.80 +NASDAQ,TTMI,2008-12-31,5.00,5.31,4.98,5.21,339300,5.21 +NASDAQ,TTMI,2008-09-15,10.49,10.68,10.19,10.21,569300,10.21 +NASDAQ,TTMI,2008-02-21,11.49,11.73,11.00,11.09,258300,11.09 +NASDAQ,TTMI,2007-06-04,11.44,12.48,11.40,12.00,1402800,12.00 +NASDAQ,TTMI,2007-05-24,10.81,10.99,10.48,10.60,380500,10.60 +NASDAQ,TTMI,2007-05-22,10.88,11.51,10.86,11.07,350500,11.07 +NASDAQ,TTMI,2006-09-29,11.92,12.09,11.65,11.70,337800,11.70 +NASDAQ,TTMI,2006-06-12,13.30,13.33,12.80,12.83,411600,12.83 +NASDAQ,TTMI,2005-08-29,7.14,7.88,7.07,7.73,1815900,7.73 +NASDAQ,TTMI,2005-05-09,7.44,7.71,7.41,7.71,644600,7.71 +NASDAQ,TTMI,2005-04-05,10.00,10.15,9.95,10.08,246400,10.08 +NASDAQ,TTMI,2005-03-15,10.71,10.90,10.64,10.70,193600,10.70 +NASDAQ,TTMI,2005-01-14,9.10,9.10,8.81,8.82,1109800,8.82 +NASDAQ,TTMI,2004-10-25,9.60,9.70,9.38,9.51,512300,9.51 +NASDAQ,TTMI,2004-06-14,11.54,11.62,11.39,11.41,382700,11.41 +NASDAQ,TTMI,2004-03-22,13.29,13.36,12.54,13.02,466500,13.02 +NASDAQ,TTMI,2004-03-04,15.33,15.88,15.18,15.74,312700,15.74 +NASDAQ,TTMI,2004-02-05,15.99,16.65,15.65,16.21,759200,16.21 +NASDAQ,TTMI,2003-08-20,8.55,8.68,8.23,8.60,84300,8.60 +NASDAQ,TTMI,2003-05-16,4.03,4.35,4.03,4.24,238700,4.24 +NASDAQ,TTMI,2003-02-24,3.40,3.42,3.20,3.21,13300,3.21 +NASDAQ,TTMI,2002-04-16,9.09,9.93,8.97,9.74,694800,9.74 +NASDAQ,TTMI,2002-04-02,9.97,9.97,9.68,9.70,144700,9.70 +NASDAQ,TTMI,2002-03-26,9.58,10.45,9.58,10.18,77900,10.18 +NASDAQ,TTMI,2001-12-03,12.20,12.55,12.04,12.30,194700,12.30 +NASDAQ,TTMI,2001-10-03,6.11,6.60,6.08,6.35,158200,6.35 +NASDAQ,TTMI,2001-06-08,9.20,9.25,8.79,9.20,91200,9.20 +NASDAQ,TTMI,2001-05-16,9.48,9.50,8.30,8.86,224400,8.86 +NASDAQ,TLVT,2009-11-18,32.50,32.50,32.20,32.28,36300,32.28 +NASDAQ,TLVT,2009-09-11,29.77,29.78,28.76,28.78,64100,28.78 +NASDAQ,TLVT,2009-08-10,23.50,23.50,22.54,23.25,3700,23.25 +NASDAQ,TLVT,2009-08-05,24.00,24.04,22.13,23.09,14800,23.09 +NASDAQ,TLVT,2008-08-11,23.58,24.00,23.14,24.00,11000,23.23 +NASDAQ,TLVT,2008-06-06,25.08,25.16,24.55,24.77,13100,23.97 +NASDAQ,TLVT,2008-05-21,27.73,27.87,26.89,27.24,8200,25.80 +NASDAQ,TLVT,2008-04-01,24.19,24.94,24.05,24.21,17900,22.93 +NASDAQ,TLVT,2008-02-29,23.71,23.86,22.98,23.80,14600,22.54 +NASDAQ,TLVT,2007-07-10,28.00,28.89,27.51,28.00,46000,26.52 +NASDAQ,TLVT,2006-12-05,13.15,13.53,13.11,13.16,37100,12.32 +NASDAQ,TLVT,2005-09-13,10.65,10.79,10.65,10.76,2400,10.07 +NASDAQ,TLVT,2005-04-01,9.97,10.00,9.85,9.85,87000,9.22 +NASDAQ,TOWN,2008-12-15,21.77,22.10,21.01,21.38,57100,20.81 +NASDAQ,TOWN,2008-08-15,19.73,19.80,18.18,19.10,62600,18.52 +NASDAQ,TOWN,2008-07-23,17.37,17.43,16.65,17.01,32100,16.49 +NASDAQ,TOWN,2007-08-17,17.75,18.00,17.75,18.00,29600,17.11 +NASDAQ,TOWN,2007-04-10,18.80,18.80,18.51,18.51,6400,17.51 +NASDAQ,TOWN,2007-02-09,19.84,19.90,19.75,19.80,4800,18.65 +NASDAQ,TOWN,2006-03-14,22.25,22.50,22.20,22.25,52300,20.63 +NASDAQ,TOWN,2005-02-07,20.90,21.00,20.55,21.00,9500,18.59 +NASDAQ,TOWN,2005-01-11,22.15,22.75,22.15,22.75,4000,20.14 +NASDAQ,TOWN,2004-08-06,25.20,25.30,24.90,24.90,5900,22.04 +NASDAQ,TOWN,2004-04-29,29.00,29.00,28.25,28.75,4500,16.97 +NASDAQ,TOWN,2003-09-12,23.15,23.30,23.15,23.30,10300,13.70 +NASDAQ,TOWN,2003-08-01,20.10,20.50,20.10,20.45,5200,12.03 +NASDAQ,TOWN,2003-07-21,20.30,20.30,20.30,20.30,000,11.94 +NASDAQ,TOWN,2003-02-10,17.00,17.00,17.00,17.00,900,9.97 +NASDAQ,TOWN,2003-01-21,17.90,17.90,17.90,17.90,2300,10.50 +NASDAQ,TOWN,2002-07-12,17.50,17.50,17.50,17.50,1000,10.26 +NASDAQ,TOWN,2001-05-16,19.50,19.50,19.50,19.50,000,5.72 +NASDAQ,TOWN,2001-03-14,18.50,18.50,18.50,18.50,600,5.43 +NASDAQ,TOWN,2001-02-16,18.75,19.12,18.75,19.00,10200,5.57 +NASDAQ,TOWN,2001-01-02,19.00,19.00,17.38,17.38,2500,5.10 +NASDAQ,TOWN,2000-12-11,17.88,17.88,17.62,17.62,2500,5.17 +NASDAQ,TOWN,2000-10-31,18.75,19.00,18.75,19.00,600,5.57 +NASDAQ,TFSL,2009-04-29,11.76,11.93,11.75,11.92,884600,11.71 +NASDAQ,TFSL,2009-04-14,12.34,12.42,11.67,11.74,1424400,11.53 +NASDAQ,TFSL,2008-04-29,11.99,12.12,11.99,12.10,513700,11.67 +NASDAQ,TFSL,2008-01-02,11.90,11.96,11.75,11.84,292800,11.38 +NASDAQ,TFSL,2007-08-06,11.00,11.09,10.66,11.05,2290300,10.62 +NASDAQ,TFSL,2007-07-27,11.42,11.42,11.27,11.35,1367200,10.91 +NASDAQ,TFSL,2007-05-11,12.37,12.39,12.20,12.33,787800,11.85 +NASDAQ,TSEM,2009-10-15,1.12,1.12,1.06,1.09,442000,1.09 +NASDAQ,TSEM,2009-08-13,1.30,1.49,1.30,1.34,2955000,1.34 +NASDAQ,TSEM,2009-06-25,0.29,0.31,0.29,0.30,101800,0.30 +NASDAQ,TSEM,2009-05-22,0.32,0.35,0.32,0.34,243300,0.34 +NASDAQ,TSEM,2009-02-19,0.20,0.20,0.19,0.19,163800,0.19 +NASDAQ,TSEM,2007-12-05,1.56,1.58,1.55,1.57,73700,1.57 +NASDAQ,TSEM,2006-08-09,1.45,1.45,1.38,1.39,113200,1.39 +NASDAQ,TSEM,2006-08-08,1.41,1.45,1.37,1.42,33900,1.42 +NASDAQ,TSEM,2006-06-23,1.45,1.48,1.39,1.45,7900,1.45 +NASDAQ,TSEM,2006-05-02,1.41,1.42,1.41,1.42,32200,1.42 +NASDAQ,TSEM,2005-09-23,1.25,1.25,1.17,1.21,18400,1.21 +NASDAQ,TSEM,2005-08-24,1.12,1.18,1.12,1.15,4200,1.15 +NASDAQ,TSEM,2005-03-10,1.67,1.70,1.64,1.65,41300,1.65 +NASDAQ,TSEM,2005-02-01,1.99,2.00,1.86,1.94,15100,1.94 +NASDAQ,TSEM,2004-09-22,3.55,3.61,3.55,3.60,23900,3.60 +NASDAQ,TSEM,2002-12-13,4.67,4.76,4.67,4.74,5500,4.74 +NASDAQ,TSEM,2002-10-21,3.49,3.50,3.44,3.46,5200,3.46 +NASDAQ,TSEM,2002-10-16,3.44,3.45,3.44,3.45,1100,3.45 +NASDAQ,TSEM,2002-09-23,4.60,4.67,4.51,4.55,78400,4.55 +NASDAQ,TSEM,2002-07-26,5.08,5.21,5.01,5.16,10500,5.16 +NASDAQ,TSEM,2001-11-20,5.70,6.10,5.65,5.70,17800,5.70 +NASDAQ,TSEM,2000-11-29,16.31,16.50,15.44,15.50,41200,15.50 +NASDAQ,TSEM,1999-04-06,6.63,6.69,6.50,6.63,14700,6.63 +NASDAQ,TSEM,1999-03-08,7.19,7.19,7.00,7.00,62900,7.00 +NASDAQ,TSEM,1999-01-29,7.38,7.50,6.75,7.13,53900,7.13 +NASDAQ,TSEM,1998-09-03,7.25,7.25,6.63,7.13,51300,7.13 +NASDAQ,TSEM,1998-04-03,9.38,9.38,9.06,9.25,70800,9.25 +NASDAQ,TSEM,1998-03-30,9.81,10.13,9.38,9.63,254500,9.63 +NASDAQ,TSEM,1997-11-20,10.63,11.00,10.50,10.63,387600,10.63 +NASDAQ,TSEM,1997-02-19,10.13,10.63,10.00,10.50,357100,9.99 +NASDAQ,TSEM,1997-01-03,10.50,11.25,10.50,11.00,87500,10.46 +NASDAQ,TSEM,1996-10-25,7.88,8.00,7.75,7.94,74400,7.55 +NASDAQ,TSEM,1995-09-28,31.50,32.75,31.50,32.06,108800,30.50 +NASDAQ,TSEM,1995-02-03,13.75,14.38,13.75,13.75,4700,13.08 +NASDAQ,TTEK,2007-12-27,22.64,22.69,22.12,22.14,347100,22.14 +NASDAQ,TTEK,2007-11-21,22.19,22.44,21.74,21.79,600500,21.79 +NASDAQ,TTEK,2007-08-24,19.66,19.78,19.33,19.66,507800,19.66 +NASDAQ,TTEK,2007-07-19,23.28,23.49,22.96,23.09,394800,23.09 +NASDAQ,TTEK,2006-11-27,17.97,18.03,17.48,17.60,473700,17.60 +NASDAQ,TTEK,2006-11-13,18.23,18.60,18.18,18.54,522200,18.54 +NASDAQ,TTEK,2006-11-07,17.54,17.87,17.51,17.59,181800,17.59 +NASDAQ,TTEK,2006-10-04,17.35,17.43,17.01,17.40,206900,17.40 +NASDAQ,TTEK,2006-09-07,16.20,16.27,15.98,16.15,168000,16.15 +NASDAQ,TTEK,2006-03-30,18.43,18.66,18.16,18.44,419200,18.44 +NASDAQ,TTEK,2006-02-23,17.30,17.63,17.30,17.39,315900,17.39 +NASDAQ,TTEK,2005-10-12,15.84,16.42,15.38,15.69,314500,15.69 +NASDAQ,TTEK,2005-07-08,13.50,13.95,13.50,13.88,356700,13.88 +NASDAQ,TTEK,2005-01-19,15.63,15.80,15.16,15.28,285500,15.28 +NASDAQ,TTEK,2004-03-25,19.58,20.49,19.45,20.49,460300,20.49 +NASDAQ,TTEK,2002-12-03,12.94,13.05,12.52,12.58,283500,12.58 +NASDAQ,TTEK,2002-10-01,8.08,8.08,7.45,7.66,224600,7.66 +NASDAQ,TTEK,2002-08-21,9.05,9.40,9.05,9.22,137900,9.22 +NASDAQ,TTEK,2002-06-18,13.49,13.84,13.49,13.70,235200,13.70 +NASDAQ,TTEK,2002-05-15,14.50,14.75,14.40,14.52,418100,14.52 +NASDAQ,TTEK,2000-10-17,29.36,29.38,26.06,28.12,292800,22.50 +NASDAQ,TTEK,2000-06-19,21.56,21.62,19.81,20.50,193600,16.40 +NASDAQ,TTEK,1999-12-20,14.19,14.25,12.88,13.31,427800,10.65 +NASDAQ,TTEK,1999-09-24,17.19,17.19,16.50,16.63,98000,13.30 +NASDAQ,TTEK,1999-08-31,16.09,16.25,16.06,16.06,278600,12.85 +NASDAQ,TTEK,1999-02-03,24.06,24.12,23.31,23.81,1211400,15.24 +NASDAQ,TTEK,1998-10-06,19.37,19.63,18.75,19.06,151600,12.20 +NASDAQ,TTEK,1998-08-06,22.38,23.50,22.33,22.88,70100,11.71 +NASDAQ,TTEK,1998-06-03,20.63,21.38,20.63,20.88,255900,10.69 +NASDAQ,TTEK,1997-12-05,20.63,21.44,20.63,21.13,15800,10.82 +NASDAQ,TTEK,1996-03-21,22.00,22.00,21.75,21.75,15600,7.13 +NASDAQ,TTEK,1996-01-11,23.13,23.25,22.25,23.25,11600,7.62 +NASDAQ,TTEK,1995-11-20,23.75,23.75,23.00,23.25,105600,7.62 +NASDAQ,TTEK,1995-05-31,22.50,22.50,22.00,22.50,9500,5.90 +NASDAQ,TTEK,1995-02-02,19.00,19.00,18.63,18.75,24400,4.92 +NASDAQ,TTEK,1994-12-27,17.13,17.25,16.75,16.88,362400,4.42 +NASDAQ,TTEK,1994-10-05,18.50,18.75,18.50,18.75,72500,4.92 +NASDAQ,TTEK,1994-09-21,18.50,18.50,17.50,18.50,40400,4.85 +NASDAQ,TTEK,1994-03-31,18.50,18.50,17.75,18.00,122100,3.77 +NASDAQ,TTEK,1994-03-24,19.50,20.25,19.50,19.50,12400,4.09 +NASDAQ,TREE,2009-08-17,9.06,9.06,8.64,8.94,56200,8.94 +NASDAQ,TREE,2009-02-05,3.85,4.03,3.85,4.00,27400,4.00 +NASDAQ,TWTC,2010-01-28,15.35,15.48,15.12,15.46,1178600,15.46 +NASDAQ,TWTC,2009-09-15,13.33,13.51,13.11,13.39,771500,13.39 +NASDAQ,TWTC,2009-08-25,11.63,11.76,11.52,11.58,962400,11.58 +NASDAQ,TWTC,2009-04-20,8.82,8.99,8.42,8.44,1492400,8.44 +NASDAQ,TWTC,2008-09-11,11.46,11.50,10.78,10.93,6029600,10.93 +NASDAQ,TWTC,2007-10-26,22.71,22.92,22.34,22.75,2315000,22.75 +NASDAQ,TWTC,2007-07-10,20.31,20.55,19.93,19.95,1864000,19.95 +NASDAQ,TWTC,2007-02-28,21.97,22.35,21.60,22.01,2057400,22.01 +NASDAQ,TWTC,2007-02-15,23.33,23.70,23.25,23.57,2761400,23.57 +NASDAQ,TWTC,2005-11-15,9.04,9.05,8.60,8.60,354500,8.60 +NASDAQ,TWTC,2005-09-08,7.56,7.86,7.53,7.83,519700,7.83 +NASDAQ,TWTC,2005-07-01,5.92,6.29,5.89,6.22,552300,6.22 +NASDAQ,TWTC,2004-06-30,3.81,4.21,3.76,4.19,1145900,4.19 +NASDAQ,TWTC,2004-06-17,3.91,3.92,3.75,3.80,162900,3.80 +NASDAQ,TWTC,2004-06-04,4.24,4.35,4.11,4.25,365400,4.25 +NASDAQ,TWTC,2003-10-15,11.31,11.50,9.96,10.13,1686400,10.13 +NASDAQ,TWTC,2003-08-18,6.10,6.26,5.94,6.25,283100,6.25 +NASDAQ,TWTC,2002-10-18,0.82,0.83,0.77,0.79,80200,0.79 +NASDAQ,TWTC,2002-10-15,0.79,0.86,0.79,0.79,221200,0.79 +NASDAQ,TWTC,2002-04-18,5.29,5.40,4.90,4.98,543200,4.98 +NASDAQ,TWTC,2001-01-29,74.44,74.88,73.88,74.75,459700,74.75 +NASDAQ,TWTC,2000-12-20,56.00,56.75,51.88,52.88,321400,52.88 +NASDAQ,TWTC,1999-12-30,49.28,50.31,49.28,49.75,102800,49.75 +NASDAQ,TWLL,2009-07-20,8.42,8.42,8.23,8.28,49200,8.28 +NASDAQ,TWLL,2009-02-25,5.78,5.78,5.45,5.57,60700,5.57 +NASDAQ,TWLL,2008-10-22,7.61,7.78,7.25,7.32,48200,7.32 +NASDAQ,TWLL,2006-10-25,15.20,15.48,14.61,15.25,125400,15.25 +NASDAQ,TWLL,2006-08-17,13.50,14.05,13.42,13.54,106200,13.54 +NASDAQ,TRMB,2009-10-22,22.12,22.33,21.39,22.10,826200,22.10 +NASDAQ,TRMB,2009-09-14,25.77,26.02,25.50,26.00,252600,26.00 +NASDAQ,TRMB,2009-08-27,24.87,24.93,24.37,24.88,445300,24.88 +NASDAQ,TRMB,2009-06-29,19.81,19.99,19.52,19.79,591500,19.79 +NASDAQ,TRMB,2009-03-10,12.37,13.46,12.18,13.43,1030300,13.43 +NASDAQ,TRMB,2008-12-19,20.25,21.30,20.25,20.57,1379900,20.57 +NASDAQ,TRMB,2008-09-10,29.45,29.87,29.22,29.59,621700,29.59 +NASDAQ,TRMB,2008-06-18,36.43,36.77,35.56,35.62,789800,35.62 +NASDAQ,TRMB,2007-09-05,35.40,36.46,35.40,35.75,390900,35.75 +NASDAQ,TRMB,2007-03-16,26.50,26.50,26.00,26.34,360500,26.34 +NASDAQ,TRMB,2007-02-27,27.24,27.30,25.89,26.05,1231100,26.05 +NASDAQ,TRMB,2005-08-03,38.57,38.63,37.54,37.68,1015800,18.84 +NASDAQ,TRMB,2005-01-14,30.93,31.59,30.75,31.32,384000,15.66 +NASDAQ,TRMB,2005-01-06,32.00,32.12,31.18,31.28,453600,15.64 +NASDAQ,TRMB,2004-08-06,25.75,26.16,25.10,25.64,1037400,12.82 +NASDAQ,TRMB,2004-03-03,34.80,34.80,34.09,34.41,870600,11.47 +NASDAQ,TRMB,2004-01-22,41.55,42.43,41.21,41.34,565200,13.78 +NASDAQ,TRMB,2004-01-21,41.99,42.22,40.92,41.81,824000,13.94 +NASDAQ,TRMB,2004-01-20,42.50,43.13,41.81,42.02,1498800,14.01 +NASDAQ,TRMB,2003-12-05,29.90,30.18,29.63,30.15,531000,10.05 +NASDAQ,TRMB,2003-09-30,23.75,23.93,22.94,23.05,1045600,7.68 +NASDAQ,TRMB,2003-08-20,27.13,28.09,27.11,27.79,852000,9.26 +NASDAQ,TRMB,2003-05-07,24.17,24.25,23.00,23.53,1196800,7.84 +NASDAQ,TRMB,2002-08-22,13.80,14.55,13.56,14.55,248000,4.85 +NASDAQ,TRMB,2002-07-29,13.53,14.23,13.11,14.23,1013600,4.74 +NASDAQ,TRMB,2002-02-06,13.86,13.90,13.49,13.52,461400,4.51 +NASDAQ,TRMB,2001-12-27,15.96,15.97,15.55,15.94,725400,5.31 +NASDAQ,TRMB,2001-11-08,17.26,17.50,16.40,16.99,488800,5.66 +NASDAQ,TRMB,2001-07-30,19.37,19.61,18.95,18.95,168800,6.32 +NASDAQ,TRMB,2001-01-08,22.19,22.69,21.44,22.50,370200,7.50 +NASDAQ,TRMB,2000-12-07,22.12,24.00,22.12,23.94,360400,7.98 +NASDAQ,TRMB,2000-10-20,19.50,22.16,18.75,21.75,1352000,7.25 +NASDAQ,TRMB,2000-05-09,35.00,35.00,30.88,33.13,1164600,11.04 +NASDAQ,TRMB,2000-02-04,21.00,22.44,21.00,22.25,739600,7.42 +NASDAQ,TRMB,1999-10-22,14.87,15.75,14.87,15.75,952800,5.25 +NASDAQ,TRMB,1998-12-03,8.50,9.00,8.50,8.50,246800,2.83 +NASDAQ,TRMB,1998-10-21,9.31,9.31,8.81,9.13,276600,3.04 +NASDAQ,TRMB,1998-09-04,10.25,11.50,9.94,10.63,345600,3.54 +NASDAQ,TRMB,1998-08-24,12.75,12.94,12.13,12.38,254800,4.12 +NASDAQ,TRMB,1998-03-17,18.25,18.50,18.00,18.25,403200,6.08 +NASDAQ,TRMB,1996-07-24,17.25,17.62,16.12,16.12,593600,5.38 +NASDAQ,TRMB,1996-03-11,18.62,20.00,18.62,19.63,379200,6.54 +NASDAQ,TRMB,1995-05-11,20.12,21.00,19.50,20.87,1015800,6.96 +NASDAQ,TRMB,1994-11-08,14.12,14.38,14.00,14.38,96400,4.79 +NASDAQ,TRMB,1994-06-03,10.37,10.37,10.12,10.12,200800,3.38 +NASDAQ,TRMB,1994-04-21,8.87,9.13,8.75,9.00,450600,3.00 +NASDAQ,TRMB,1994-03-31,9.25,9.62,9.00,9.25,168400,3.08 +NASDAQ,TRMB,1993-02-10,8.75,8.75,8.00,8.25,246000,2.75 +NASDAQ,TRMB,1992-12-07,9.50,9.50,9.00,9.00,138800,3.00 +NASDAQ,TRMB,1992-06-08,9.00,9.75,8.50,9.75,108400,3.25 +NASDAQ,TKLC,2009-01-27,12.76,13.04,12.64,12.98,241000,12.98 +NASDAQ,TKLC,2008-10-23,11.76,12.07,11.15,11.63,614100,11.63 +NASDAQ,TKLC,2007-11-28,12.02,12.26,11.95,12.12,565500,12.12 +NASDAQ,TKLC,2007-06-06,14.98,15.06,14.87,14.99,309600,14.99 +NASDAQ,TKLC,2006-08-16,12.57,13.00,12.42,12.97,918600,12.97 +NASDAQ,TKLC,2006-03-20,13.26,13.46,13.12,13.25,789000,13.25 +NASDAQ,TKLC,2006-02-09,15.70,16.25,15.65,16.00,1459200,16.00 +NASDAQ,TKLC,2004-08-05,18.41,18.49,17.69,17.85,783200,17.85 +NASDAQ,TKLC,2004-05-28,16.50,16.65,16.33,16.62,190400,16.62 +NASDAQ,TKLC,2003-05-07,11.21,11.24,10.95,11.10,361800,11.10 +NASDAQ,TKLC,2003-02-21,8.20,8.64,8.20,8.60,291100,8.60 +NASDAQ,TKLC,2002-04-30,10.70,11.04,10.57,10.58,261300,10.58 +NASDAQ,TKLC,2002-03-07,14.30,15.44,14.30,15.10,678100,15.10 +NASDAQ,TKLC,2002-02-21,12.19,12.35,11.67,11.85,180300,11.85 +NASDAQ,TKLC,2002-02-06,13.98,14.20,13.09,13.54,284700,13.54 +NASDAQ,TKLC,2001-08-10,19.04,19.20,18.25,18.34,112500,18.34 +NASDAQ,TKLC,2001-08-08,19.70,20.00,19.15,19.20,329400,19.20 +NASDAQ,TKLC,2001-06-14,32.15,32.15,30.39,30.56,362400,30.56 +NASDAQ,TKLC,2001-05-11,30.94,31.21,30.66,30.80,99400,30.80 +NASDAQ,TKLC,2001-05-10,31.15,31.85,30.50,30.81,89400,30.81 +NASDAQ,TKLC,2001-04-18,26.01,32.50,25.50,30.67,3768500,30.67 +NASDAQ,TKLC,2001-01-12,27.86,29.88,26.69,28.69,261100,28.69 +NASDAQ,TKLC,2000-11-20,36.00,36.75,33.88,34.00,715700,34.00 +NASDAQ,TKLC,2000-10-24,36.97,38.94,36.50,36.50,437800,36.50 +NASDAQ,TKLC,2000-01-03,22.75,27.88,21.00,25.31,4330000,25.31 +NASDAQ,TKLC,1998-02-10,41.50,42.25,40.38,40.69,1429000,20.34 +NASDAQ,TKLC,1997-03-06,19.50,20.25,19.50,20.00,168000,5.00 +NASDAQ,TKLC,1996-09-12,10.25,10.37,9.88,10.06,847600,2.52 +NASDAQ,TKLC,1996-08-20,9.31,9.50,8.87,9.50,1584400,2.38 +NASDAQ,TKLC,1996-06-17,15.25,15.75,15.25,15.25,50000,3.81 +NASDAQ,TKLC,1996-03-07,13.75,14.50,13.25,13.75,1330400,3.44 +NASDAQ,TKLC,1995-08-23,23.50,24.44,23.50,24.13,271200,6.03 +NASDAQ,TKLC,1995-06-26,22.00,22.75,22.00,22.75,184000,5.69 +NASDAQ,TKLC,1995-04-13,20.00,21.50,20.00,21.50,36000,5.38 +NASDAQ,TKLC,1995-02-14,33.50,34.00,33.00,33.75,419200,4.22 +NASDAQ,TKLC,1995-01-03,33.00,33.00,31.50,32.25,203200,4.03 +NASDAQ,TKLC,1993-10-14,11.00,11.50,11.00,11.50,18400,1.44 +NASDAQ,TKLC,1993-09-15,10.75,11.25,10.00,10.75,112800,1.34 +NASDAQ,TKLC,1993-08-17,8.75,9.50,8.75,9.50,141600,1.19 +NASDAQ,TKLC,1993-08-12,9.50,9.50,8.75,8.75,180000,1.09 +NASDAQ,TKLC,1993-04-14,7.50,7.50,7.50,7.50,1600,0.94 +NASDAQ,TKLC,1992-02-13,14.75,15.50,14.75,14.75,144000,1.84 +NASDAQ,TKLC,1991-09-30,18.75,18.75,18.00,18.75,21600,2.34 +NASDAQ,TKLC,1991-05-02,22.25,22.25,21.50,21.50,112800,2.69 +NASDAQ,TKLC,1991-01-17,14.00,14.00,14.00,14.00,2400,1.75 +NASDAQ,TRID,2009-05-12,1.45,1.46,1.39,1.42,281800,1.42 +NASDAQ,TRID,2008-09-10,3.02,3.06,2.90,3.01,645600,3.01 +NASDAQ,TRID,2008-07-14,4.12,4.14,3.99,4.09,550800,4.09 +NASDAQ,TRID,2007-10-30,7.45,7.72,7.36,7.71,6177200,7.71 +NASDAQ,TRID,2007-05-07,21.01,21.18,20.67,20.71,963500,20.71 +NASDAQ,TRID,2006-12-01,21.00,21.25,20.15,20.40,2031600,20.40 +NASDAQ,TRID,2006-08-01,17.06,17.11,16.28,16.50,938400,16.50 +NASDAQ,TRID,2006-07-11,15.35,16.17,15.25,15.99,2074900,15.99 +NASDAQ,TRID,2006-06-16,19.99,20.38,19.64,20.31,2704500,20.31 +NASDAQ,TRID,2006-05-31,21.80,22.33,21.71,22.08,2101800,22.08 +NASDAQ,TRID,2006-04-18,28.87,29.53,28.51,29.47,1282000,29.47 +NASDAQ,TRID,2006-01-27,26.79,26.79,25.52,26.36,3068300,26.36 +NASDAQ,TRID,2005-07-15,25.53,26.16,25.34,25.94,589800,12.97 +NASDAQ,TRID,2005-04-15,15.93,16.34,15.81,16.21,933000,8.10 +NASDAQ,TRID,2005-02-22,17.35,17.80,17.25,17.27,348600,8.64 +NASDAQ,TRID,2004-11-24,14.87,15.25,14.87,15.13,312600,7.57 +NASDAQ,TRID,2004-08-20,12.92,14.92,12.82,14.82,1751000,7.41 +NASDAQ,TRID,2004-07-19,11.21,11.40,11.00,11.34,542400,5.67 +NASDAQ,TRID,2004-04-16,16.00,16.04,14.77,15.36,584200,7.68 +NASDAQ,TRID,2003-11-06,25.71,26.06,24.55,25.49,779600,8.50 +NASDAQ,TRID,2003-10-10,16.73,17.20,16.54,17.20,340400,5.73 +NASDAQ,TRID,2002-05-07,7.45,7.45,7.15,7.25,173400,2.42 +NASDAQ,TRID,2001-09-26,4.41,4.50,4.23,4.23,305400,1.41 +NASDAQ,TRID,2001-08-03,6.68,6.68,5.96,6.42,555600,2.14 +NASDAQ,TRID,2001-06-29,4.12,4.20,4.06,4.06,199800,1.35 +NASDAQ,TRID,2001-06-11,4.71,4.80,4.70,4.80,178200,1.60 +NASDAQ,TRID,2001-02-02,7.03,7.06,6.75,6.78,98800,2.26 +NASDAQ,TRID,2000-06-15,9.00,9.25,9.00,9.25,127800,3.08 +NASDAQ,TRID,2000-02-08,13.56,14.75,13.50,14.72,1318800,4.91 +NASDAQ,TRID,1999-02-04,6.88,7.00,6.50,6.62,215200,2.21 +NASDAQ,TRID,1997-07-10,14.02,15.25,14.00,14.75,1859400,4.92 +NASDAQ,TRID,1997-01-02,17.00,17.00,16.00,16.63,597000,5.54 +NASDAQ,TRID,1995-12-13,33.75,33.75,33.00,33.50,161600,11.17 +NASDAQ,TRID,1995-07-11,23.25,23.62,22.75,23.62,716400,7.88 +NASDAQ,TRID,1994-07-25,5.02,5.25,5.02,5.12,29600,1.71 +NASDAQ,TRID,1994-05-17,6.00,6.13,6.00,6.13,53400,2.04 +NASDAQ,TRID,1993-07-27,5.00,5.00,4.75,4.75,40800,1.58 +NASDAQ,TRID,1993-03-03,16.50,16.75,16.50,16.63,98800,5.54 +NASDAQ,TNCC,2009-07-23,5.05,5.05,4.60,4.67,400,4.67 +NASDAQ,TNCC,2009-05-07,8.10,8.10,8.10,8.10,000,8.10 +NASDAQ,TNCC,2009-01-20,6.00,6.00,5.77,5.85,2000,5.85 +NASDAQ,TNCC,2008-05-15,16.60,17.40,16.58,17.00,2500,17.00 +NASDAQ,TNCC,2007-08-06,24.64,24.87,22.16,22.86,15600,22.86 +NASDAQ,TEVA,2009-06-22,47.07,47.13,46.60,46.75,6813200,46.47 +NASDAQ,TEVA,2009-01-14,42.12,42.78,42.04,42.49,6499500,41.96 +NASDAQ,TEVA,2009-01-07,41.82,41.90,41.23,41.71,5697100,41.19 +NASDAQ,TEVA,2008-08-14,46.50,47.88,46.45,47.72,7436000,46.99 +NASDAQ,TEVA,2008-01-30,44.62,45.46,44.62,44.82,8288400,43.76 +NASDAQ,TEVA,2007-10-30,43.09,44.29,42.79,43.94,14829400,42.81 +NASDAQ,TEVA,2007-07-24,43.38,44.31,43.18,43.44,4584200,42.23 +NASDAQ,TEVA,2007-07-11,41.30,42.16,41.26,42.12,4341400,40.95 +NASDAQ,TEVA,2007-05-25,39.87,40.19,39.82,40.03,3249100,38.91 +NASDAQ,TEVA,2007-01-24,35.28,35.30,34.64,34.73,12421400,33.59 +NASDAQ,TEVA,2007-01-10,32.53,32.91,32.40,32.89,4135600,31.81 +NASDAQ,TEVA,2006-11-29,32.51,32.91,32.45,32.55,7959300,31.48 +NASDAQ,TEVA,2006-04-12,39.17,39.66,39.00,39.35,6414200,37.80 +NASDAQ,TEVA,2004-08-17,27.75,27.94,27.42,27.50,7202500,26.10 +NASDAQ,TEVA,2004-08-16,26.51,27.39,26.51,27.39,7441000,25.99 +NASDAQ,TEVA,2004-04-27,65.50,67.20,65.45,65.77,6877600,31.11 +NASDAQ,TEVA,2003-12-19,57.30,57.34,56.46,57.07,4955400,26.95 +NASDAQ,TEVA,2003-06-12,52.33,55.15,52.29,54.91,16522200,25.86 +NASDAQ,TEVA,2003-03-28,42.91,43.00,41.78,41.80,6162200,19.65 +NASDAQ,TEVA,2002-08-19,68.40,69.25,68.40,68.78,1336400,16.11 +NASDAQ,TEVA,2002-05-23,65.45,67.59,64.80,67.03,3217600,15.68 +NASDAQ,TEVA,2002-02-08,59.65,60.18,58.85,59.53,2313600,13.88 +NASDAQ,TEVA,2001-11-06,62.07,62.44,61.60,61.90,2904800,14.42 +NASDAQ,TEVA,2001-09-27,57.42,59.70,57.30,59.51,2568000,13.86 +NASDAQ,TEVA,2001-07-13,63.56,63.99,63.21,63.82,964000,14.85 +NASDAQ,TEVA,2001-03-13,58.38,59.25,57.88,59.00,2087200,13.71 +NASDAQ,TEVA,1999-11-11,50.75,51.50,50.63,51.50,244800,5.96 +NASDAQ,TEVA,1999-10-15,49.13,49.19,47.19,47.88,934400,5.54 +NASDAQ,TEVA,1999-01-21,45.25,45.25,43.50,43.50,565600,5.01 +NASDAQ,TEVA,1998-05-18,41.75,42.13,40.63,40.88,1721600,4.68 +NASDAQ,TEVA,1998-04-30,42.25,43.38,42.25,42.75,596800,4.90 +NASDAQ,TEVA,1998-02-11,38.69,39.88,38.00,39.63,10085600,4.53 +NASDAQ,TEVA,1998-01-26,44.81,45.13,43.88,45.06,4020800,5.15 +NASDAQ,TEVA,1997-12-23,43.88,45.25,43.88,44.75,1695200,5.12 +NASDAQ,TEVA,1997-12-05,47.75,48.88,47.50,47.88,3449600,5.47 +NASDAQ,TEVA,1995-12-22,47.13,47.13,46.63,46.63,2203200,5.28 +NASDAQ,TEVA,1995-11-17,40.75,40.88,40.50,40.88,956800,4.62 +NASDAQ,TEVA,1995-11-14,40.63,40.75,40.00,40.31,700800,4.56 +NASDAQ,TEVA,1995-06-28,37.13,38.00,36.75,37.75,1455200,4.27 +NASDAQ,TEVA,1995-03-31,30.00,30.37,29.87,30.12,960000,3.40 +NASDAQ,TEVA,1995-01-31,26.00,26.25,25.37,25.75,1612800,2.90 +NASDAQ,TEVA,1995-01-19,21.87,23.00,21.87,23.00,2306400,2.59 +NASDAQ,TEVA,1994-12-08,23.50,23.62,22.75,22.87,641600,2.57 +NASDAQ,TEVA,1994-08-26,28.87,29.50,28.62,29.00,973600,3.26 +NASDAQ,TEVA,1993-04-29,19.50,20.50,19.50,20.37,561600,2.27 +NASDAQ,TEVA,1993-02-12,46.50,47.50,44.75,45.38,3084800,2.53 +NASDAQ,TEVA,1992-08-28,25.87,26.25,25.87,26.25,192000,1.46 +NASDAQ,TEVA,1991-11-12,17.37,17.75,17.25,17.50,5100800,0.97 +NASDAQ,TEVA,1991-10-22,18.25,18.25,17.62,17.75,585600,0.98 +NASDAQ,TEVA,1991-09-18,19.12,19.62,19.00,19.37,643200,1.07 +NASDAQ,TEVA,1991-07-05,13.38,13.88,13.38,13.75,1123200,0.76 +NASDAQ,TEVA,1991-04-09,13.63,13.63,13.63,13.63,12800,0.75 +NASDAQ,TEVA,1990-12-28,12.00,12.00,12.00,12.00,1600,0.66 +NASDAQ,TRLG,2010-01-13,21.59,21.87,21.33,21.75,571900,21.75 +NASDAQ,TRLG,2009-06-29,21.37,22.80,21.20,22.07,636300,22.07 +NASDAQ,TRLG,2009-03-02,10.00,10.08,9.37,9.41,793200,9.41 +NASDAQ,TRLG,2008-12-16,10.51,11.22,10.07,11.17,736600,11.17 +NASDAQ,TRLG,2008-04-07,19.77,20.23,19.33,19.67,113100,19.67 +NASDAQ,TRLG,2007-12-12,19.39,19.54,18.69,18.97,494300,18.97 +NASDAQ,TRLG,2006-01-31,23.41,23.94,22.70,23.46,576300,23.46 +NASDAQ,TRLG,2006-01-24,20.98,21.46,20.05,21.07,470400,21.07 +NASDAQ,TRLG,2005-06-15,13.03,13.31,12.97,13.00,114100,13.00 +NASDAQ,TRLG,2005-02-10,9.05,9.05,8.75,8.95,138000,8.95 +NASDAQ,TRLG,2004-12-21,5.85,6.74,5.80,6.69,690000,6.69 +NASDAQ,TRLG,2004-05-26,1.00,1.01,0.96,0.96,16900,0.96 +NASDAQ,TINY,2009-08-14,6.55,6.68,5.99,6.19,153800,6.19 +NASDAQ,TINY,2009-07-20,5.65,5.65,5.44,5.61,57700,5.61 +NASDAQ,TINY,2009-05-21,4.31,4.36,4.20,4.31,75900,4.31 +NASDAQ,TINY,2009-05-05,4.87,4.88,4.65,4.73,153800,4.73 +NASDAQ,TINY,2008-07-15,5.24,5.38,4.97,5.22,156400,5.22 +NASDAQ,TINY,2007-10-31,10.66,10.74,10.45,10.61,115600,10.61 +NASDAQ,TINY,2007-10-08,10.48,10.53,10.34,10.47,79100,10.47 +NASDAQ,TINY,2007-03-16,12.22,12.22,11.73,11.97,264300,11.97 +NASDAQ,TINY,2007-01-25,11.50,11.59,11.25,11.31,145600,11.31 +NASDAQ,TINY,2006-10-06,12.57,12.66,12.30,12.55,108000,12.55 +NASDAQ,TINY,2006-05-23,10.65,11.15,10.60,10.65,122700,10.65 +NASDAQ,TINY,2006-03-21,14.02,14.10,13.59,13.72,175400,13.72 +NASDAQ,TINY,2006-02-08,15.27,15.75,15.00,15.68,286800,15.68 +NASDAQ,TINY,2005-11-29,13.42,13.70,13.38,13.50,209700,13.50 +NASDAQ,TINY,2005-10-14,10.67,10.88,10.62,10.77,82400,10.77 +NASDAQ,TINY,2005-06-27,12.05,12.06,11.65,11.73,80000,11.73 +NASDAQ,TINY,2005-05-24,13.14,13.23,12.97,13.00,232500,13.00 +NASDAQ,TINY,2005-04-18,10.01,10.57,10.01,10.22,213000,10.22 +NASDAQ,TINY,2005-01-10,14.03,14.48,13.85,14.07,267700,14.07 +NASDAQ,TINY,2004-08-19,8.50,8.93,8.46,8.73,433300,8.73 +NASDAQ,TINY,2004-07-14,11.12,11.20,10.53,10.87,417200,10.87 +NASDAQ,TINY,2004-06-14,13.00,13.05,11.77,11.93,446700,11.93 +NASDAQ,TINY,2004-01-20,18.18,18.18,16.56,17.22,1154900,17.22 +NASDAQ,TINY,2004-01-05,14.50,15.48,13.70,14.74,2095100,14.74 +NASDAQ,TINY,2003-11-11,7.00,7.00,6.60,6.77,22200,6.77 +NASDAQ,TINY,2002-06-04,3.96,4.00,3.68,3.68,19300,3.52 +NASDAQ,TINY,2002-04-26,4.10,4.14,3.55,3.79,98600,3.62 +NASDAQ,TINY,2002-02-04,2.21,2.29,2.08,2.13,22500,2.04 +NASDAQ,TINY,2002-01-16,2.04,2.16,2.03,2.05,13900,1.96 +NASDAQ,TINY,2000-11-10,4.34,4.34,3.88,4.00,40800,3.83 +NASDAQ,TINY,2000-04-05,10.50,14.50,9.25,13.19,490200,12.56 +NASDAQ,TINY,2000-02-15,18.25,18.44,16.37,16.50,273000,15.71 +NASDAQ,TINY,2000-02-08,19.91,19.94,17.06,17.50,1160800,16.66 +NASDAQ,TINY,1999-08-10,1.84,1.87,1.84,1.84,11100,1.75 +NASDAQ,TINY,1999-05-13,1.81,1.87,1.69,1.69,54800,1.61 +NASDAQ,TINY,1999-01-21,1.37,1.41,1.31,1.41,20600,1.34 +NASDAQ,TINY,1998-09-03,1.25,1.31,1.00,1.16,40600,1.10 +NASDAQ,TINY,1998-05-26,2.81,2.81,2.81,2.81,000,2.68 +NASDAQ,TINY,1997-08-12,2.75,2.75,2.56,2.56,75200,2.44 +NASDAQ,TINY,1997-02-26,4.75,4.81,4.75,4.75,33800,4.52 +NASDAQ,TINY,1996-05-06,6.06,6.13,6.06,6.13,3900,5.84 +NASDAQ,TINY,1995-11-15,5.50,5.50,5.38,5.38,13300,5.12 +NASDAQ,TINY,1995-11-08,4.63,5.00,4.63,5.00,72000,4.76 +NASDAQ,TINY,1995-08-31,5.25,5.25,5.25,5.25,1600,5.00 +NASDAQ,TINY,1995-08-04,5.31,5.50,5.31,5.50,6200,5.24 +NASDAQ,TINY,1995-03-29,5.25,5.25,5.25,5.25,3100,5.00 +NASDAQ,TINY,1995-03-07,5.13,5.25,5.00,5.00,15600,4.76 +NASDAQ,TINY,1995-01-13,6.25,6.25,6.13,6.13,12500,5.84 +NASDAQ,TINY,1994-09-21,5.75,5.75,5.63,5.75,28300,5.48 +NASDAQ,TINY,1994-07-29,6.38,6.38,6.38,6.38,000,6.08 +NASDAQ,TINY,1994-05-20,6.06,6.50,6.00,6.25,39200,5.95 +NASDAQ,TINY,1994-04-25,7.13,7.25,7.00,7.00,13600,6.67 +NASDAQ,TINY,1993-11-24,6.13,6.25,6.13,6.13,60000,5.84 +NASDAQ,TINY,1993-07-23,4.88,4.88,4.75,4.88,51700,4.65 +NASDAQ,TINY,1992-08-13,2.75,3.00,2.75,3.00,8100,2.86 +NASDAQ,TINY,1992-04-09,3.75,3.75,3.50,3.50,10900,3.33 +NASDAQ,TOPS,2010-02-03,1.15,1.15,1.10,1.10,20300,1.10 +NASDAQ,TOPS,2009-12-14,0.98,1.00,0.97,0.97,23400,0.97 +NASDAQ,TOPS,2009-09-21,1.33,1.34,1.27,1.28,192400,1.28 +NASDAQ,TOPS,2009-03-10,0.70,0.90,0.70,0.90,32000,0.90 +NASDAQ,TOPS,2009-02-04,1.82,1.82,1.75,1.81,3800,1.81 +NASDAQ,TOPS,2008-01-15,3.00,3.02,2.55,2.83,920600,2.83 +NASDAQ,TOPS,2007-05-22,5.80,6.00,5.79,5.91,863100,5.91 +NASDAQ,TOPS,2007-02-16,4.86,4.97,4.85,4.97,126600,4.97 +NASDAQ,TOPS,2006-03-15,17.08,17.26,16.91,17.21,1641100,9.87 +NASDAQ,TOPS,2005-12-22,12.80,12.80,12.66,12.68,240800,7.15 +NASDAQ,TOPS,2005-11-23,13.40,13.46,13.21,13.28,173800,7.49 +NASDAQ,TOPS,2005-10-21,12.95,13.11,12.50,13.02,447400,7.35 +NASDAQ,TOPS,2005-10-06,14.15,14.40,13.90,14.23,477700,7.91 +NASDAQ,TOPS,2005-08-18,14.30,14.45,14.12,14.25,209500,7.92 +NASDAQ,TOPS,2005-03-23,18.87,18.90,17.25,17.98,1151600,9.60 +NASDAQ,TOPS,2005-01-13,14.86,15.35,14.55,15.03,754200,8.03 +NASDAQ,TSON,2009-11-03,4.05,4.13,3.95,4.00,48800,4.00 +NASDAQ,TSON,2009-06-22,6.84,6.95,6.50,6.52,60700,6.52 +NASDAQ,TSON,2009-03-31,6.01,6.24,5.79,6.09,622100,6.09 +NASDAQ,TSON,2009-03-25,5.60,5.89,5.56,5.88,111300,5.88 +NASDAQ,TSON,2009-02-04,7.35,7.50,7.18,7.27,64000,7.27 +NASDAQ,TSON,2009-01-28,6.00,6.29,6.00,6.29,33300,6.29 +NASDAQ,TSON,2008-11-07,6.95,7.38,6.88,7.05,34900,7.05 +NASDAQ,TSON,2008-10-28,6.76,7.13,6.05,6.85,79900,6.85 +NASDAQ,TIER,2009-11-24,7.96,7.98,7.91,7.97,28800,7.97 +NASDAQ,TIER,2009-11-02,8.18,8.25,8.00,8.09,39400,8.09 +NASDAQ,TIER,2009-06-26,7.41,7.90,7.16,7.87,3058200,7.87 +NASDAQ,TIER,2008-12-03,4.20,4.26,4.19,4.25,9900,4.25 +NASDAQ,TIER,2008-08-29,7.48,8.42,7.12,7.70,26000,7.70 +NASDAQ,TIER,2008-07-25,8.44,8.44,8.06,8.16,10300,8.16 +NASDAQ,TIER,2008-07-17,7.70,8.00,7.70,7.99,9300,7.99 +NASDAQ,TIER,2008-07-07,7.97,8.09,7.68,7.87,5900,7.87 +NASDAQ,TIER,2008-06-17,8.43,8.48,8.33,8.35,3900,8.35 +NASDAQ,TIER,2008-01-08,8.00,8.22,7.78,7.90,35400,7.90 +NASDAQ,TIER,2007-07-16,9.71,9.81,9.68,9.80,8700,9.80 +NASDAQ,TIER,2007-07-13,9.57,9.73,9.57,9.73,1200,9.73 +NASDAQ,TIER,2007-01-12,6.15,6.25,6.15,6.25,10800,6.25 +NASDAQ,TIER,2005-02-16,7.87,8.08,7.50,7.62,595100,7.62 +NASDAQ,TIER,2004-09-16,8.76,8.82,8.55,8.73,74900,8.73 +NASDAQ,TIER,2004-07-23,8.15,8.54,7.79,7.93,72600,7.93 +NASDAQ,TIER,2004-04-28,9.30,9.31,8.90,9.00,82200,9.00 +NASDAQ,TIER,2004-01-27,8.60,8.66,8.34,8.62,107900,8.62 +NASDAQ,TIER,2003-11-18,8.13,8.25,7.91,7.97,119200,7.97 +NASDAQ,TIER,2003-09-23,9.32,9.80,8.95,9.15,201300,9.15 +NASDAQ,TIER,2003-06-09,9.89,9.95,9.42,9.53,116800,9.53 +NASDAQ,TIER,2003-01-31,13.79,14.14,13.70,14.06,100600,14.06 +NASDAQ,TIER,2002-07-17,17.04,17.10,16.71,17.10,206700,17.10 +NASDAQ,TIER,2001-03-02,10.31,10.50,9.88,10.25,404000,10.25 +NASDAQ,TIER,2001-01-12,6.59,6.59,6.47,6.47,7000,6.47 +NASDAQ,TIER,2000-11-17,5.69,5.88,5.69,5.81,43100,5.81 +NASDAQ,TIER,2000-10-27,5.56,5.63,5.50,5.63,4600,5.63 +NASDAQ,TIER,2000-10-10,6.69,6.81,6.69,6.69,8900,6.69 +NASDAQ,TIER,2000-08-25,6.50,7.00,6.44,6.50,44800,6.50 +NASDAQ,TIER,2000-06-13,5.25,5.41,5.25,5.41,1100,5.41 +NASDAQ,TIER,1998-06-11,15.75,16.00,15.13,15.31,105600,15.31 +NASDAQ,TIER,1998-04-15,19.56,19.62,19.06,19.56,39500,19.56 +NASDAQ,TIER,1998-01-26,10.50,11.25,10.38,10.88,2400,10.88 +NASDAQ,TRIB,2009-08-07,3.98,4.15,3.96,4.10,41500,4.10 +NASDAQ,TRIB,2009-07-23,5.00,5.10,4.25,4.63,347900,4.63 +NASDAQ,TRIB,2009-04-30,2.72,2.92,2.25,2.65,180100,2.65 +NASDAQ,TRIB,2007-08-01,10.75,10.75,10.05,10.70,40200,10.70 +NASDAQ,TRIB,2006-10-06,9.30,9.30,9.09,9.20,54700,9.20 +NASDAQ,TRIB,2006-08-15,8.32,8.42,8.20,8.40,43500,8.40 +NASDAQ,TRIB,2006-06-22,7.95,8.04,7.89,7.93,26900,7.93 +NASDAQ,TRIB,2006-04-13,8.90,8.90,8.79,8.79,68400,8.79 +NASDAQ,TRIB,2006-04-12,8.95,8.99,8.80,8.80,122200,8.80 +NASDAQ,TRIB,2006-02-02,8.47,8.59,8.47,8.59,12300,8.59 +NASDAQ,TRIB,2006-01-26,8.70,8.80,8.67,8.77,18900,8.77 +NASDAQ,TRIB,2006-01-24,9.00,9.04,8.72,8.91,57900,8.91 +NASDAQ,TRIB,2005-03-29,2.54,2.55,2.40,2.52,43000,10.08 +NASDAQ,TRIB,2005-03-11,2.62,2.80,2.62,2.75,58600,11.00 +NASDAQ,TRIB,2004-12-15,2.72,2.77,2.72,2.73,84800,10.92 +NASDAQ,TRIB,2004-06-24,3.30,3.37,3.17,3.24,48700,12.96 +NASDAQ,TRIB,2004-04-26,3.67,3.80,3.38,3.42,176200,13.68 +NASDAQ,TRIB,2003-09-09,3.64,3.75,3.58,3.73,144600,14.92 +NASDAQ,TRIB,2003-02-13,1.65,1.70,1.52,1.55,19000,6.20 +NASDAQ,TRIB,2002-10-04,0.99,1.06,0.93,0.98,291400,3.92 +NASDAQ,TRIB,2001-12-13,1.50,1.53,1.50,1.50,6200,6.00 +NASDAQ,TRIB,2001-08-14,1.73,1.73,1.65,1.69,12600,6.76 +NASDAQ,TRIB,2001-06-19,1.95,2.00,1.95,2.00,7500,8.00 +NASDAQ,TRIB,2001-05-03,1.95,1.99,1.91,1.93,5400,7.72 +NASDAQ,TRIB,2000-12-26,2.31,2.38,2.12,2.12,20400,8.50 +NASDAQ,TRIB,2000-07-28,3.05,3.12,2.88,3.00,36000,12.00 +NASDAQ,TRIB,1999-10-26,1.75,1.75,1.63,1.70,78400,6.81 +NASDAQ,TRIB,1999-03-22,1.56,1.63,1.50,1.56,25400,6.25 +NASDAQ,TRIB,1998-06-22,2.09,2.09,2.00,2.00,5300,8.00 +NASDAQ,TRIB,1998-03-09,2.06,2.09,2.00,2.03,149400,8.12 +NASDAQ,TRIB,1998-03-03,1.94,1.94,1.84,1.94,6700,7.75 +NASDAQ,TRIB,1997-03-19,2.75,2.75,2.69,2.70,8600,10.81 +NASDAQ,TRIB,1995-11-03,2.00,2.25,2.00,2.25,9000,9.00 +NASDAQ,TRIB,1995-10-26,2.12,2.22,2.12,2.12,8200,8.50 +NASDAQ,TQNT,2009-12-28,6.31,6.32,6.11,6.18,2673100,6.18 +NASDAQ,TQNT,2009-09-02,7.24,7.44,7.21,7.36,2734500,7.36 +NASDAQ,TQNT,2009-06-08,5.18,5.18,4.98,5.13,1533800,5.13 +NASDAQ,TQNT,2009-01-30,2.21,2.22,2.02,2.02,1727700,2.02 +NASDAQ,TQNT,2008-08-01,5.67,5.73,5.46,5.68,2593000,5.68 +NASDAQ,TQNT,2008-06-06,6.51,6.61,6.41,6.41,1296400,6.41 +NASDAQ,TQNT,2007-11-23,5.86,5.92,5.78,5.86,601300,5.86 +NASDAQ,TQNT,2007-03-09,5.11,5.16,4.95,4.99,1320500,4.99 +NASDAQ,TQNT,2007-01-25,4.84,4.90,4.66,4.68,1739400,4.68 +NASDAQ,TQNT,2006-12-04,4.89,5.05,4.88,4.99,2592800,4.99 +NASDAQ,TQNT,2006-07-13,3.99,4.04,3.84,3.87,1444700,3.87 +NASDAQ,TQNT,2006-03-30,5.02,5.07,4.85,4.90,1566000,4.90 +NASDAQ,TQNT,2006-02-01,4.83,4.97,4.80,4.97,809300,4.97 +NASDAQ,TQNT,2005-06-29,3.40,3.45,3.38,3.45,1417300,3.45 +NASDAQ,TQNT,2005-02-18,3.36,3.44,3.34,3.37,770200,3.37 +NASDAQ,TQNT,2004-10-20,3.85,3.99,3.80,3.94,930200,3.94 +NASDAQ,TQNT,2003-11-07,8.63,8.74,8.20,8.22,2837800,8.22 +NASDAQ,TQNT,2003-01-29,3.40,3.78,3.33,3.73,1094400,3.73 +NASDAQ,TQNT,2002-05-14,10.69,10.90,10.08,10.50,2231900,10.50 +NASDAQ,TQNT,2002-01-23,10.22,10.63,9.84,10.39,4313400,10.39 +NASDAQ,TQNT,2001-11-12,18.54,19.55,17.72,19.50,3611500,19.50 +NASDAQ,TQNT,2001-11-01,18.26,19.48,17.75,19.05,2938400,19.05 +NASDAQ,TQNT,2000-12-04,36.31,43.44,36.25,41.94,5957800,41.94 +NASDAQ,TQNT,2000-03-31,76.50,77.25,66.50,73.50,3641400,36.75 +NASDAQ,TQNT,1999-03-05,17.69,19.00,17.69,18.19,841800,3.03 +NASDAQ,TQNT,1997-09-25,41.37,45.00,41.37,43.50,4419600,7.25 +NASDAQ,TQNT,1997-08-15,33.25,34.50,32.62,33.50,669600,5.58 +NASDAQ,TQNT,1996-06-03,25.25,25.38,23.88,24.25,2407800,4.04 +NASDAQ,TQNT,1996-01-26,9.25,11.25,9.25,10.38,18476400,1.73 +NASDAQ,TQNT,1995-11-22,15.75,16.75,15.63,16.38,4425000,2.73 +NASDAQ,TQNT,1995-08-10,21.75,22.62,21.38,22.50,1003800,3.75 +NASDAQ,TQNT,1995-06-07,14.88,15.50,14.88,15.38,943800,2.56 +NASDAQ,TQNT,1994-08-29,5.25,5.75,5.00,5.75,385800,0.96 +NASDAQ,TQNT,1994-08-08,5.62,5.62,5.37,5.37,130200,0.90 +NASDAQ,TQNT,1994-05-02,10.00,10.75,9.50,10.25,483600,1.71 +NASDAQ,TQNT,1993-12-29,12.50,12.50,12.00,12.25,141600,2.04 +NASDAQ,TRS,2009-11-12,5.10,5.10,4.40,4.43,45000,4.43 +NASDAQ,TRS,2009-06-12,4.44,4.89,4.25,4.28,170000,4.28 +NASDAQ,TRIS,2009-12-29,0.40,0.40,0.20,0.40,32400,0.40 +NASDAQ,TRIS,2009-07-13,0.31,0.31,0.31,0.31,000,0.31 +NASDAQ,TRIS,2009-04-22,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,TRIS,2007-12-05,1.84,1.84,1.80,1.80,6100,1.80 +NASDAQ,TRIS,2007-04-17,2.94,2.94,2.51,2.60,46200,2.60 +NASDAQ,TRIS,2007-04-02,2.44,2.45,2.43,2.43,1700,2.43 +NASDAQ,TRIS,2006-09-11,2.98,3.21,2.98,3.10,18700,3.10 +NASDAQ,TRIS,2006-08-18,2.73,2.73,2.73,2.73,100,2.73 +NASDAQ,TRIS,2006-07-11,2.86,2.86,2.83,2.83,1800,2.83 +NASDAQ,TRIS,2006-04-26,2.98,3.15,2.98,3.13,37300,3.13 +NASDAQ,TRIS,2006-02-06,3.92,4.00,3.90,4.00,9300,4.00 +NASDAQ,TRIS,2006-02-01,4.03,4.03,4.00,4.00,2300,4.00 +NASDAQ,TRIS,2005-11-09,5.16,5.19,5.01,5.05,12800,5.05 +NASDAQ,TRST,2010-02-04,5.77,5.85,5.63,5.63,393700,5.63 +NASDAQ,TRST,2009-12-22,6.45,6.48,6.38,6.39,202800,6.39 +NASDAQ,TRST,2009-10-06,6.19,6.32,6.10,6.19,152500,6.13 +NASDAQ,TRST,2008-03-17,8.07,8.63,8.00,8.42,573700,7.72 +NASDAQ,TRST,2007-03-30,9.64,9.70,9.44,9.58,423500,8.27 +NASDAQ,TRST,2006-03-08,12.10,12.22,12.03,12.13,111200,9.86 +NASDAQ,TRST,2005-03-24,11.47,11.49,11.23,11.23,136500,8.70 +NASDAQ,TRST,2004-11-09,13.71,13.72,13.61,13.67,102200,10.35 +NASDAQ,TRST,2004-11-02,13.46,13.50,13.25,13.32,245200,10.08 +NASDAQ,TRST,2004-08-12,12.45,12.45,12.15,12.17,91100,9.10 +NASDAQ,TRST,2004-03-22,13.04,13.08,12.64,12.64,209400,9.34 +NASDAQ,TRST,2004-02-27,13.62,13.75,13.47,13.52,242500,9.88 +NASDAQ,TRST,2003-09-25,13.02,13.02,12.35,12.37,277900,8.95 +NASDAQ,TRST,2003-08-18,12.35,12.93,12.35,12.90,299100,9.23 +NASDAQ,TRST,2002-07-29,12.39,13.10,12.20,13.05,226100,8.84 +NASDAQ,TRST,2002-01-28,13.29,13.30,12.91,13.04,72700,8.62 +NASDAQ,TRST,2001-09-25,13.16,13.49,13.01,13.29,47400,7.55 +NASDAQ,TRST,2001-08-21,13.35,13.78,13.10,13.10,91100,7.36 +NASDAQ,TRST,2001-04-27,11.95,12.28,11.95,12.25,62200,6.80 +NASDAQ,TRST,2001-01-23,13.13,13.50,12.94,13.44,116600,7.37 +NASDAQ,TRST,2000-11-09,11.75,11.75,11.13,11.63,53200,6.29 +NASDAQ,TRST,2000-10-11,12.19,12.25,12.13,12.13,73900,5.71 +NASDAQ,TRST,2000-07-24,12.38,12.63,12.00,12.31,58700,5.72 +NASDAQ,TRST,2000-01-06,12.50,12.50,11.69,11.81,122300,5.35 +NASDAQ,TRST,1998-11-11,28.00,28.62,27.87,28.00,36800,6.05 +NASDAQ,TRST,1998-08-24,28.00,28.87,28.00,28.37,78500,5.28 +NASDAQ,TRST,1998-04-09,28.37,28.37,27.50,27.87,94000,5.14 +NASDAQ,TRST,1998-03-30,27.62,28.00,27.50,27.50,104600,5.08 +NASDAQ,TRST,1998-01-09,27.50,27.50,26.00,26.50,87600,4.85 +NASDAQ,TRST,1997-12-31,27.87,29.00,27.25,27.25,97000,4.99 +NASDAQ,TRST,1997-12-19,26.75,27.75,26.25,27.00,30400,4.94 +NASDAQ,TRST,1997-12-12,27.25,27.87,27.00,27.75,76700,5.08 +NASDAQ,TRST,1997-10-06,28.00,28.50,27.62,28.25,73800,4.45 +NASDAQ,TRST,1996-06-14,21.75,21.75,21.50,21.50,29400,2.77 +NASDAQ,TRST,1996-06-12,21.50,21.50,21.50,21.50,000,2.77 +NASDAQ,TRST,1995-06-06,21.25,21.25,20.75,21.00,22700,2.16 +NASDAQ,TRST,1995-05-12,21.00,21.25,20.75,20.75,184900,2.10 +NASDAQ,TRST,1994-10-03,21.25,21.37,21.00,21.00,94100,2.07 +NASDAQ,TRST,1994-09-08,21.25,22.00,21.00,21.00,62800,2.05 +NASDAQ,TRST,1993-08-04,41.25,42.75,41.25,42.75,201800,1.94 +NASDAQ,TRST,1993-04-26,39.75,40.75,39.75,40.50,117800,1.82 +NASDAQ,TRST,1992-10-20,39.50,39.50,38.50,38.75,61800,1.28 +NASDAQ,TRST,1992-07-06,35.75,36.50,35.75,35.75,303800,1.17 +NASDAQ,TRST,1991-12-03,31.00,31.50,31.00,31.00,135200,0.98 +NASDAQ,TRST,1991-10-31,31.50,32.75,31.50,31.50,153200,0.99 +NASDAQ,TRST,1991-09-19,35.75,35.75,34.00,35.00,86200,1.10 +NASDAQ,TRST,1991-04-30,31.50,31.50,31.50,31.50,3900,0.97 +NASDAQ,TRST,1991-03-25,29.50,29.50,29.50,29.50,11600,0.91 +NASDAQ,TRST,1990-10-26,27.50,27.50,27.50,27.50,000,0.84 +NASDAQ,TRST,1990-09-26,26.50,27.25,26.50,27.25,60500,0.83 +NASDAQ,TRBR,2010-02-03,5.40,5.40,5.10,5.18,34400,5.18 +NASDAQ,TRBR,2009-05-21,3.10,3.10,3.10,3.10,1000,3.10 +NASDAQ,TRBR,2009-05-15,3.30,3.34,3.02,3.12,7000,3.12 +NASDAQ,TRBR,2009-04-09,2.55,2.59,2.55,2.59,2300,2.59 +NASDAQ,TRBR,2008-11-06,4.82,4.82,4.77,4.79,1800,4.79 +NASDAQ,TRBR,2008-08-11,6.26,7.00,6.26,6.60,1600,6.60 +NASDAQ,TRBR,2007-04-11,8.97,9.10,8.97,9.07,2100,9.07 +NASDAQ,TRBR,2006-12-15,8.73,8.82,8.64,8.75,4400,8.75 +NASDAQ,TRBR,2006-10-12,7.55,7.55,7.55,7.55,100,7.55 +NASDAQ,TRBR,2006-07-27,6.85,7.00,6.85,6.94,900,6.94 +NASDAQ,TRBR,2006-04-21,9.13,9.25,9.10,9.25,5300,9.25 +NASDAQ,TRBR,2006-02-28,9.11,9.30,9.05,9.30,10600,9.30 +NASDAQ,TRBR,2005-08-17,8.66,8.66,8.63,8.63,500,8.63 +NASDAQ,TRBR,2005-04-04,9.60,9.60,8.99,9.04,3300,9.04 +NASDAQ,TRBR,2004-10-14,5.08,5.28,5.08,5.28,500,5.28 +NASDAQ,TRBR,2004-03-10,6.07,6.38,6.00,6.30,19000,6.30 +NASDAQ,TRBR,2003-11-21,5.12,5.50,4.75,5.16,6600,5.16 +NASDAQ,TRBR,2003-09-29,3.80,3.80,3.57,3.66,2100,3.66 +NASDAQ,TRBR,2003-05-30,2.87,3.10,2.76,3.00,13100,3.00 +NASDAQ,TRBR,2002-11-15,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,TRBR,2002-09-13,2.72,2.72,2.72,2.72,000,2.72 +NASDAQ,TRBR,2002-01-04,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,TRBR,2001-10-25,1.69,1.69,1.69,1.69,1800,1.69 +NASDAQ,TRBR,2001-02-14,2.69,2.69,2.69,2.69,300,2.69 +NASDAQ,TRBR,2001-01-05,1.69,1.69,1.31,1.38,19700,1.38 +NASDAQ,TRBR,2000-12-11,1.88,1.88,1.84,1.84,2200,1.84 +NASDAQ,TRBR,2000-02-02,1.50,1.50,1.25,1.50,10600,1.50 +NASDAQ,TRBR,1999-11-11,1.75,1.81,1.69,1.81,21900,1.81 +NASDAQ,TRBR,1999-04-21,2.25,2.31,2.25,2.25,13600,2.25 +NASDAQ,TRBR,1998-12-22,1.72,1.75,1.66,1.66,45200,1.66 +NASDAQ,TRBR,1998-12-02,2.25,2.25,1.94,1.97,112100,1.97 +NASDAQ,TRBR,1998-09-02,3.53,3.53,3.38,3.44,11400,3.44 +NASDAQ,TRBR,1997-11-26,9.75,10.12,9.75,9.88,9500,9.88 +NASDAQ,TRBR,1997-09-15,11.75,12.00,11.25,11.38,2600,11.38 +NASDAQ,TBAC,2009-09-29,3.30,3.84,3.26,3.84,500,3.84 +NASDAQ,TBAC,2009-09-02,2.60,2.60,2.59,2.60,2100,2.60 +NASDAQ,TBAC,2009-06-26,2.37,2.37,2.37,2.37,400,2.37 +NASDAQ,TBAC,2007-11-21,9.70,9.70,9.70,9.70,000,9.44 +NASDAQ,TBAC,2007-10-10,10.25,10.51,10.25,10.51,16800,10.23 +NASDAQ,TBAC,2007-05-30,11.44,11.49,11.25,11.32,5700,10.95 +NASDAQ,TBAC,2006-10-23,11.53,11.53,11.13,11.30,14000,10.84 +NASDAQ,TBAC,2006-10-11,11.03,11.36,10.93,10.95,6100,10.50 +NASDAQ,TBAC,2006-05-04,10.48,10.50,10.35,10.47,7400,9.99 +NASDAQ,TBAC,2005-08-23,10.65,11.03,10.55,10.92,4600,10.34 +NASDAQ,TBAC,2005-06-13,11.50,11.65,11.05,11.46,19600,10.82 +NASDAQ,TBAC,2005-02-23,14.50,14.50,14.15,14.15,4600,13.34 +NASDAQ,TBAC,2005-01-04,14.22,14.58,14.22,14.58,1700,13.74 +NASDAQ,TBAC,2004-08-20,14.01,14.01,13.99,14.00,2100,13.15 +NASDAQ,TBAC,2004-08-13,13.57,13.90,13.57,13.90,10200,13.05 +NASDAQ,TBAC,2003-10-30,14.93,15.10,14.93,15.00,4100,14.01 +NASDAQ,TBAC,2003-08-01,12.55,12.56,12.55,12.56,600,11.71 +NASDAQ,TBAC,2003-01-10,9.80,9.80,9.52,9.75,1400,9.09 +NASDAQ,TBAC,2002-04-26,10.60,10.93,10.40,10.40,21000,9.70 +NASDAQ,TBAC,2001-12-18,8.00,8.00,8.00,8.00,000,7.46 +NASDAQ,TBAC,2001-03-29,6.50,6.50,6.50,6.50,000,6.06 +NASDAQ,TBAC,2000-11-14,7.12,7.12,7.12,7.12,400,6.64 +NASDAQ,TBAC,2000-10-31,6.56,7.00,6.56,7.00,600,6.53 +NASDAQ,TBAC,2000-08-17,7.41,7.41,7.25,7.25,4600,6.76 +NASDAQ,TBAC,2000-08-16,7.50,7.56,7.44,7.56,12300,7.05 +NASDAQ,TBAC,2000-08-07,8.88,9.00,8.50,8.88,9100,8.28 +NASDAQ,TBAC,2000-03-30,8.38,9.25,8.25,8.94,39500,8.33 +NASDAQ,TBAC,2000-01-14,14.09,14.09,13.50,13.50,2300,12.59 +NASDAQ,TBAC,1999-10-19,13.25,13.37,13.25,13.37,2300,12.47 +NASDAQ,TBAC,1999-06-02,15.38,15.38,15.25,15.25,400,14.22 +NASDAQ,TBAC,1999-04-20,14.00,14.50,13.75,14.50,18100,13.52 +NASDAQ,TBAC,1999-03-18,15.88,16.25,15.88,16.25,2400,15.15 +NASDAQ,TBAC,1999-02-25,15.62,15.75,15.50,15.75,7500,14.69 +NASDAQ,TBAC,1998-12-28,17.75,17.75,16.37,16.37,5000,15.27 +NASDAQ,TBAC,1998-05-14,18.25,18.50,17.62,18.50,67900,17.25 +NASDAQ,TBAC,1998-04-21,19.00,20.25,19.00,19.63,27200,18.30 +NASDAQ,TBAC,1998-03-03,18.00,18.50,18.00,18.13,2700,16.90 +NASDAQ,TBAC,1997-10-02,13.00,13.25,13.00,13.25,3300,12.35 +NASDAQ,TBAC,1997-05-02,9.25,9.75,9.25,9.50,5300,8.86 +NASDAQ,TBAC,1996-01-30,6.00,6.50,5.75,5.75,6600,5.36 +NASDAQ,TBAC,1995-10-13,7.88,8.00,7.50,7.50,23500,6.99 +NASDAQ,TBAC,1995-04-21,9.50,10.00,9.50,10.00,3500,9.32 +NASDAQ,TBAC,1995-04-03,8.00,9.25,7.50,9.25,45800,8.62 +NASDAQ,TBAC,1995-03-30,8.00,8.00,7.50,7.50,72700,6.99 +NASDAQ,TBAC,1994-10-10,12.75,13.75,12.75,13.25,3300,12.35 +NASDAQ,TBAC,1993-06-25,18.00,18.00,16.75,17.25,5100,16.08 +NASDAQ,TBAC,1993-03-01,23.75,23.75,22.75,22.75,2600,14.14 +NASDAQ,THRD,2009-10-05,18.96,18.96,18.96,18.96,200,18.56 +NASDAQ,THRD,2009-09-17,17.86,17.86,17.86,17.86,000,17.49 +NASDAQ,THRD,2009-05-15,19.07,20.45,19.01,19.97,4100,19.33 +NASDAQ,THRD,2009-04-29,18.55,18.55,16.32,18.50,24600,17.72 +NASDAQ,THRD,2009-04-16,19.00,19.00,19.00,19.00,1000,18.20 +NASDAQ,THRD,2009-04-02,18.25,18.51,18.25,18.51,2400,17.73 +NASDAQ,THRD,2008-12-29,18.51,18.99,18.30,18.99,2600,17.97 +NASDAQ,THRD,2008-09-30,21.25,22.50,21.25,21.50,2200,20.13 +NASDAQ,THRD,2008-06-27,22.00,22.03,21.50,21.51,7000,19.94 +NASDAQ,THRD,2008-04-07,21.99,22.25,21.40,21.40,1900,19.67 +NASDAQ,THRD,2008-01-24,20.16,21.98,20.16,21.98,2600,20.03 +NASDAQ,THRD,2007-12-04,26.25,26.25,26.25,26.25,2500,23.92 +NASDAQ,THRD,2007-01-05,30.29,30.29,30.25,30.25,400,26.81 +NASDAQ,THRD,2006-02-23,28.99,28.99,28.99,28.99,100,25.20 +NASDAQ,THRD,2005-03-30,29.01,29.01,28.74,28.93,800,24.50 +NASDAQ,THRD,2005-03-02,31.50,31.52,31.32,31.50,2800,26.68 +NASDAQ,THRD,2004-04-29,29.92,29.92,29.65,29.80,900,24.65 +NASDAQ,THRD,2004-04-21,28.04,28.04,28.04,28.04,000,23.19 +NASDAQ,THRD,2004-02-18,32.02,32.47,32.00,32.47,600,26.86 +NASDAQ,THRD,2003-11-17,33.42,34.00,33.42,34.00,1600,27.99 +NASDAQ,THRD,2003-05-01,25.63,25.63,25.50,25.50,2400,20.79 +NASDAQ,THRD,2003-02-24,25.10,25.11,25.10,25.11,200,20.35 +NASDAQ,THRD,2003-02-12,25.31,25.50,25.31,25.50,1500,20.67 +NASDAQ,THRD,2001-09-07,20.28,20.28,20.25,20.25,1700,15.76 +NASDAQ,THRD,2001-02-20,17.25,17.25,17.25,17.25,2700,13.22 +NASDAQ,THRD,2000-09-08,14.00,14.00,14.00,14.00,000,10.54 +NASDAQ,THRD,2000-07-13,13.50,14.63,13.50,14.63,4200,10.91 +NASDAQ,THRD,2000-06-26,14.00,14.00,13.63,13.63,2000,10.16 +NASDAQ,THRD,2000-03-23,14.38,15.13,13.50,15.13,9400,11.17 +NASDAQ,THRD,1999-11-17,14.25,14.25,14.25,14.25,000,10.43 +NASDAQ,THRD,1999-06-10,20.12,20.25,20.00,20.25,17000,14.58 +NASDAQ,THRD,1999-03-24,16.75,17.00,16.75,16.87,5200,12.07 +NASDAQ,THRD,1998-12-01,19.25,19.50,19.00,19.00,6900,13.49 +NASDAQ,THRD,1998-07-31,24.50,24.50,24.50,24.50,1600,17.28 +NASDAQ,THRD,1998-06-25,24.25,24.25,24.25,24.25,2500,17.02 +NASDAQ,THRD,1997-04-03,17.37,17.37,16.75,16.87,37700,11.56 +NASDAQ,THRD,1996-10-15,14.88,15.25,14.88,15.19,424700,10.35 +NASDAQ,THRD,1996-02-23,14.38,14.50,14.38,14.38,4500,9.63 +NASDAQ,THRD,1995-08-25,15.88,15.88,15.63,15.88,13100,10.54 +NASDAQ,THRD,1995-06-21,13.75,13.75,13.38,13.50,14100,8.92 +NASDAQ,THRD,1995-03-09,12.38,12.63,12.38,12.63,20800,8.31 +NASDAQ,THRD,1994-07-13,11.50,12.50,11.50,12.00,1800500,7.90 +NASDAQ,TRCI,2009-10-21,3.56,3.57,3.49,3.50,29900,3.48 +NASDAQ,TRCI,2009-05-18,1.90,1.90,1.89,1.90,2000,1.86 +NASDAQ,TRCI,2009-02-17,2.05,2.05,2.05,2.05,000,1.99 +NASDAQ,TRCI,2008-09-30,2.16,2.35,2.16,2.16,3700,2.07 +NASDAQ,TRCI,2008-05-01,3.00,3.00,3.00,3.00,000,2.83 +NASDAQ,TRCI,2008-04-21,2.96,3.00,2.95,2.98,9000,2.81 +NASDAQ,TRCI,2008-04-16,2.91,3.00,2.90,2.95,3900,2.78 +NASDAQ,TRCI,2008-03-12,2.80,2.84,2.70,2.84,8700,2.66 +NASDAQ,TRCI,2006-12-27,4.15,4.17,4.12,4.17,14100,3.83 +NASDAQ,TRCI,2006-01-24,4.66,4.66,4.57,4.60,13400,4.16 +NASDAQ,TRCI,2005-07-05,4.95,5.00,4.80,4.99,28200,4.49 +NASDAQ,TRCI,2005-02-22,6.21,6.42,6.19,6.19,17800,5.53 +NASDAQ,TRCI,2005-01-05,7.10,7.25,6.87,7.25,63900,6.48 +NASDAQ,TRCI,2004-07-21,8.44,8.44,7.72,7.80,78700,6.94 +NASDAQ,TRCI,2003-10-14,9.44,9.80,9.30,9.69,45400,8.60 +NASDAQ,TRCI,2003-03-03,2.31,2.36,2.30,2.36,3200,2.07 +NASDAQ,TRCI,2003-02-11,2.24,2.25,2.19,2.20,3000,1.93 +NASDAQ,TRCI,2002-01-09,1.54,1.78,1.54,1.78,18800,1.52 +NASDAQ,TRCI,2001-09-17,1.48,1.53,1.40,1.53,2000,1.29 +NASDAQ,TRCI,2001-06-28,1.59,1.93,1.59,1.93,700,1.63 +NASDAQ,TRCI,2001-04-06,1.31,1.50,1.31,1.34,3200,1.13 +NASDAQ,TRCI,2000-03-23,3.00,3.00,2.38,2.50,30600,2.05 +NASDAQ,TRCI,2000-01-20,2.19,2.25,2.16,2.19,15100,1.79 +NASDAQ,TRCI,1998-05-08,2.28,2.34,2.25,2.34,19000,1.88 +NASDAQ,TRCI,1997-12-15,3.56,3.68,3.50,3.68,10400,2.91 +NASDAQ,TRCI,1997-12-03,3.20,3.20,3.20,3.20,300,2.53 +NASDAQ,TRCI,1997-04-30,3.17,3.17,2.94,2.94,16300,2.25 +NASDAQ,TRCI,1997-03-25,3.58,3.70,3.58,3.58,4100,2.71 +NASDAQ,TRCI,1996-06-04,4.90,4.96,4.68,4.96,27400,3.59 +NASDAQ,TRCI,1995-11-07,3.52,3.63,3.52,3.52,46600,2.48 +NASDAQ,TRCI,1995-11-01,3.47,3.69,3.47,3.69,23500,2.59 +NASDAQ,TRCI,1995-09-21,4.82,4.82,4.61,4.72,26000,3.27 +NASDAQ,TRCI,1995-09-08,1.45,1.47,1.42,1.47,15400,3.06 +NASDAQ,TRCI,1993-12-30,1.59,1.80,1.59,1.77,92800,3.63 +NASDAQ,TRCI,1993-07-28,1.59,1.59,1.48,1.51,43300,3.09 +NASDAQ,TLAB,2009-05-28,5.41,5.49,5.30,5.47,6104000,5.47 +NASDAQ,TLAB,2008-10-24,3.34,3.83,3.20,3.75,6611700,3.75 +NASDAQ,TLAB,2008-08-14,5.21,5.40,5.19,5.30,5379700,5.30 +NASDAQ,TLAB,2008-05-16,5.67,5.73,5.58,5.59,11197700,5.59 +NASDAQ,TLAB,2008-01-18,6.31,6.50,6.27,6.38,12583300,6.38 +NASDAQ,TLAB,2006-04-27,16.87,16.96,16.40,16.47,7627400,16.47 +NASDAQ,TLAB,2006-04-21,15.40,15.50,14.94,15.08,4332500,15.08 +NASDAQ,TLAB,2005-12-19,10.99,11.00,10.61,10.67,7793900,10.67 +NASDAQ,TLAB,2005-05-31,8.16,8.37,8.04,8.23,7415000,8.23 +NASDAQ,TLAB,2005-01-25,7.45,7.98,7.26,7.38,11846800,7.38 +NASDAQ,TLAB,2003-11-28,8.11,8.15,7.95,8.01,1935100,8.01 +NASDAQ,TLAB,2003-08-08,6.26,6.34,6.10,6.11,1908200,6.11 +NASDAQ,TLAB,2003-06-13,7.56,7.69,7.10,7.19,2783300,7.19 +NASDAQ,TLAB,2003-05-23,7.05,7.06,6.93,7.00,3306500,7.00 +NASDAQ,TLAB,2002-11-13,6.95,7.24,6.72,7.09,3519800,7.09 +NASDAQ,TLAB,2002-10-17,5.33,5.70,5.32,5.51,3109800,5.51 +NASDAQ,TLAB,2002-08-27,6.40,6.45,6.04,6.07,1992800,6.07 +NASDAQ,TLAB,2001-08-07,16.13,16.36,15.34,15.52,6754400,15.52 +NASDAQ,TLAB,2001-07-30,17.11,17.72,16.75,17.18,6621100,17.18 +NASDAQ,TLAB,2001-01-31,62.31,65.44,62.06,64.81,5513700,64.81 +NASDAQ,TLAB,2000-02-09,66.31,66.62,63.09,63.13,4827600,63.13 +NASDAQ,TLAB,1999-08-02,61.75,62.94,61.00,61.56,1670400,61.56 +NASDAQ,TLAB,1999-06-30,69.19,69.38,65.50,67.56,5071100,67.56 +NASDAQ,TLAB,1999-04-27,118.00,118.12,111.63,113.31,5656600,56.66 +NASDAQ,TLAB,1999-01-14,80.62,84.50,79.25,80.69,9881600,40.34 +NASDAQ,TLAB,1998-07-27,83.50,85.88,82.25,85.69,7972400,42.84 +NASDAQ,TLAB,1998-06-10,63.12,63.63,62.88,63.31,3096000,31.66 +NASDAQ,TLAB,1998-03-03,57.38,57.63,56.50,57.06,5468400,28.53 +NASDAQ,TLAB,1997-12-19,49.62,50.25,47.37,49.50,7593600,24.75 +NASDAQ,TLAB,1997-12-10,55.75,56.37,54.38,55.88,3843800,27.94 +NASDAQ,TLAB,1997-10-21,55.38,56.13,54.31,54.75,2833400,27.38 +NASDAQ,TLAB,1997-09-25,56.13,56.13,52.38,53.37,7313800,26.69 +NASDAQ,TLAB,1996-07-18,58.50,59.75,56.25,59.50,5964000,14.87 +NASDAQ,TLAB,1996-04-12,52.75,52.75,49.50,49.75,3833200,12.44 +NASDAQ,TLAB,1996-03-22,49.00,49.50,48.25,49.00,2454800,12.25 +NASDAQ,TLAB,1995-06-28,42.50,43.75,41.00,43.00,4744000,10.75 +NASDAQ,TLAB,1995-02-22,47.25,50.25,47.00,50.00,6688000,6.25 +NASDAQ,TLAB,1995-01-18,55.25,55.25,54.25,55.12,4574400,6.89 +NASDAQ,TLAB,1994-11-25,44.25,46.25,44.00,45.88,1426400,5.73 +NASDAQ,TLAB,1994-10-11,48.00,51.00,47.75,49.00,13159200,6.13 +NASDAQ,TLAB,1994-05-05,66.50,67.00,63.50,64.38,4524800,4.02 +NASDAQ,TLAB,1993-07-12,38.25,39.00,38.25,38.50,700800,1.60 +NASDAQ,TLAB,1992-11-13,21.25,21.25,20.75,21.25,864000,0.89 +NASDAQ,TLAB,1992-08-28,17.25,17.25,16.75,16.88,1387200,0.70 +NASDAQ,TLAB,1992-08-12,18.75,18.75,18.50,18.75,1929600,0.78 +NASDAQ,TLAB,1992-06-22,17.50,18.25,17.50,18.00,2260800,0.75 +NASDAQ,TLAB,1992-06-03,23.75,24.00,23.75,24.00,261600,1.00 +NASDAQ,TLAB,1992-04-24,21.12,21.25,20.87,21.25,532800,0.89 +NASDAQ,TLAB,1992-03-10,20.87,20.87,20.50,20.87,2352000,0.87 +NASDAQ,TLAB,1991-04-17,14.75,15.25,14.63,15.25,1500000,0.64 +NASDAQ,TLAB,1990-09-13,10.50,10.50,10.13,10.38,955200,0.43 +NASDAQ,TLAB,1990-04-10,8.75,9.00,8.75,8.75,48000,0.36 +NASDAQ,TBUS,2009-12-10,1.51,1.55,1.48,1.48,14300,1.48 +NASDAQ,TBUS,2009-09-02,2.18,2.24,2.11,2.19,55200,2.19 +NASDAQ,TBUS,2009-07-10,1.48,1.70,1.43,1.62,95100,1.62 +NASDAQ,TBUS,2009-06-30,1.57,1.60,1.43,1.60,45800,1.60 +NASDAQ,TBUS,2009-06-16,1.85,1.85,1.71,1.75,59400,1.75 +NASDAQ,TBUS,2008-07-29,2.31,2.42,2.29,2.42,81800,2.42 +NASDAQ,TBUS,2008-04-22,2.17,2.21,2.10,2.21,6200,2.21 +NASDAQ,TBUS,2007-06-27,2.72,2.72,2.61,2.70,50200,2.70 +NASDAQ,TBUS,2007-06-18,2.51,2.60,2.50,2.54,141700,2.54 +NASDAQ,TBUS,2007-05-16,1.70,1.90,1.67,1.76,223100,1.76 +NASDAQ,TBUS,2006-09-15,1.29,1.36,1.29,1.34,11900,1.34 +NASDAQ,TBUS,2006-02-10,1.57,1.65,1.57,1.62,47400,1.62 +NASDAQ,TBUS,2006-01-26,1.69,1.77,1.69,1.74,43700,1.74 +NASDAQ,TBUS,2004-11-18,4.50,4.60,4.30,4.40,294500,4.40 +NASDAQ,TBUS,2004-10-07,5.10,5.59,5.03,5.20,1180800,5.20 +NASDAQ,TBUS,2004-06-29,6.61,6.69,6.41,6.45,749900,6.45 +NASDAQ,TBUS,2004-02-13,2.60,2.60,2.60,2.60,900,2.60 +NASDAQ,TBUS,2004-02-09,2.58,2.60,2.55,2.55,5400,2.55 +NASDAQ,TBUS,2003-09-03,2.20,2.42,2.20,2.42,4100,2.42 +NASDAQ,TBUS,2003-04-07,2.40,2.40,2.40,2.40,000,2.40 +NASDAQ,TBUS,2002-11-21,2.16,2.28,2.16,2.21,7300,2.21 +NASDAQ,TBUS,2002-04-18,3.45,3.65,3.40,3.65,6300,3.65 +NASDAQ,TBUS,2002-02-11,3.10,3.10,2.80,2.80,5000,2.80 +NASDAQ,TBUS,2001-10-29,2.60,2.75,2.60,2.60,3400,2.60 +NASDAQ,TBUS,2001-10-17,2.75,3.04,2.68,2.68,21200,2.68 +NASDAQ,TBUS,2001-10-03,2.42,2.52,2.42,2.50,3600,2.50 +NASDAQ,TBUS,2001-10-02,2.30,2.57,2.30,2.57,15200,2.57 +NASDAQ,TBUS,2001-04-24,1.78,1.82,1.78,1.80,5200,1.80 +NASDAQ,TBUS,2000-11-02,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,TBUS,1998-10-22,1.56,1.56,1.56,1.56,2000,1.56 +NASDAQ,TBUS,1998-07-30,2.75,2.94,2.75,2.87,12100,2.87 +NASDAQ,TBUS,1997-11-14,2.25,2.38,2.25,2.38,3400,2.38 +NASDAQ,TBUS,1997-10-22,3.00,3.00,2.75,3.00,4000,3.00 +NASDAQ,TBUS,1997-10-17,3.00,3.00,2.38,2.50,27400,2.50 +NASDAQ,TBUS,1997-04-28,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,TBUS,1997-03-04,3.25,3.25,3.13,3.25,14100,3.25 +NASDAQ,TBUS,1997-01-08,4.00,4.00,3.25,4.00,31400,4.00 +NASDAQ,TBUS,1996-10-10,4.75,4.75,4.75,4.75,6400,4.75 +NASDAQ,TBUS,1996-07-11,6.75,6.75,6.00,6.00,157600,6.00 +NASDAQ,TBUS,1996-07-01,6.25,6.25,6.00,6.00,7500,6.00 +NASDAQ,TBUS,1995-05-02,6.75,6.75,6.75,6.75,2700,6.75 +NASDAQ,TBUS,1995-04-24,6.50,6.75,6.50,6.50,8000,6.50 +NASDAQ,TBUS,1995-03-31,7.00,7.00,6.50,6.50,5000,6.50 +NASDAQ,TBUS,1995-01-24,6.50,6.50,6.00,6.00,27200,6.00 +NASDAQ,TO,2009-12-02,3.21,3.21,3.00,3.00,9600,3.00 +NASDAQ,TO,2009-05-08,2.44,2.44,2.44,2.44,000,2.44 +NASDAQ,TO,2008-12-30,2.35,2.35,2.31,2.31,6000,2.31 +NASDAQ,TO,2008-04-14,7.49,7.50,7.49,7.50,700,7.42 +NASDAQ,TO,2007-06-26,9.22,9.30,9.16,9.21,2400,9.00 +NASDAQ,TO,2007-03-08,6.68,6.70,6.68,6.68,6900,6.48 +NASDAQ,TO,2006-01-12,5.45,5.46,5.45,5.46,300,5.20 +NASDAQ,TO,2005-11-10,5.63,5.64,5.61,5.64,1600,5.34 +NASDAQ,TO,2005-04-26,5.74,5.74,5.74,5.74,100,5.38 +NASDAQ,TO,2004-12-21,6.36,6.36,6.30,6.30,1900,5.88 +NASDAQ,TO,2004-10-27,5.70,5.75,5.65,5.75,2600,5.34 +NASDAQ,TO,2004-10-14,5.80,5.80,5.80,5.80,200,5.39 +NASDAQ,TO,2004-07-30,6.04,6.10,6.04,6.10,1100,5.64 +NASDAQ,TO,2004-05-24,5.75,5.75,5.75,5.75,2000,5.29 +NASDAQ,TO,2003-10-30,6.12,6.12,5.86,5.90,1500,5.37 +NASDAQ,TO,2003-10-23,5.90,6.03,5.90,6.03,1300,5.49 +NASDAQ,TO,2003-08-29,6.38,6.38,6.38,6.38,000,5.78 +NASDAQ,TO,2003-04-10,4.36,4.36,4.35,4.35,6000,3.92 +NASDAQ,TO,2002-08-13,6.85,6.85,6.85,6.85,000,6.05 +NASDAQ,TO,2002-03-26,9.08,9.08,9.08,9.08,1600,7.93 +NASDAQ,TO,2002-03-19,9.30,9.30,9.30,9.30,1300,8.05 +NASDAQ,TO,2001-11-21,9.26,9.26,9.26,9.26,000,7.91 +NASDAQ,TO,2001-09-24,9.13,9.13,8.50,8.51,10200,7.11 +NASDAQ,TO,2001-03-19,8.20,8.20,8.10,8.20,2300,6.57 +NASDAQ,TO,2000-11-10,10.50,10.50,10.50,10.50,000,8.26 +NASDAQ,TO,2000-07-31,8.50,9.62,8.50,9.50,5400,7.35 +NASDAQ,TO,2000-07-24,8.44,8.44,8.25,8.25,500,6.38 +NASDAQ,TO,1999-08-10,12.50,12.50,12.06,12.06,8500,8.68 +NASDAQ,TO,1999-02-04,15.25,15.25,15.06,15.12,3500,10.61 +NASDAQ,TO,1999-01-22,15.00,15.75,15.00,15.19,28000,10.65 +NASDAQ,TO,1998-11-16,14.00,14.19,13.75,13.75,2000,9.52 +NASDAQ,TO,1998-08-25,12.12,12.50,12.00,12.50,2000,8.55 +NASDAQ,TO,1997-12-30,12.75,12.75,12.75,12.75,400,8.55 +NASDAQ,TO,1997-12-09,13.00,13.00,13.00,13.00,000,8.62 +NASDAQ,TO,1997-06-17,12.25,12.75,12.25,12.75,12700,8.34 +NASDAQ,TO,1997-03-26,13.00,13.25,12.88,13.00,3800,8.40 +NASDAQ,TO,1995-12-20,11.62,11.62,11.50,11.50,2100,7.00 +NASDAQ,TO,1995-12-12,11.00,11.00,10.75,10.75,1200,6.54 +NASDAQ,TO,1995-10-27,12.38,12.38,11.88,12.00,3900,7.30 +NASDAQ,TO,1995-10-04,12.12,12.50,12.12,12.50,2100,7.61 +NASDAQ,TO,1995-08-23,28.62,28.62,28.62,28.62,1200,8.63 +NASDAQ,TO,1994-07-08,14.25,14.25,14.25,14.25,2600,4.09 +NASDAQ,TO,1993-12-07,10.12,10.12,10.12,10.12,000,2.81 +NASDAQ,TO,1993-12-02,10.00,10.00,9.88,9.88,9000,2.74 +NASDAQ,TO,1993-06-18,12.75,12.75,12.62,12.62,3000,3.43 +NASDAQ,TO,1993-05-27,12.50,12.50,12.50,12.50,000,3.39 +NASDAQ,TO,1993-03-10,16.12,16.50,16.12,16.50,3600,4.44 +NASDAQ,TO,1992-11-18,12.12,12.25,12.12,12.25,1200,3.27 +NASDAQ,TO,1992-04-06,8.88,8.88,8.88,8.88,000,2.32 +NASDAQ,TDBK,2009-04-28,3.90,3.90,3.70,3.70,2400,3.70 +NASDAQ,TDBK,2009-03-03,2.50,2.50,2.50,2.50,2800,2.50 +NASDAQ,TDBK,2008-12-30,4.00,4.00,3.53,3.99,5000,3.99 +NASDAQ,TDBK,2008-04-25,9.70,9.70,9.65,9.70,300,9.70 +NASDAQ,TDBK,2008-04-03,9.50,9.50,9.38,9.38,600,9.38 +NASDAQ,TDBK,2007-12-11,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,TDBK,2007-11-09,12.09,12.09,11.95,11.95,900,11.95 +NASDAQ,TDBK,2007-02-08,14.90,14.90,14.76,14.76,3600,14.76 +NASDAQ,TZOO,2010-01-19,11.87,12.21,11.87,12.11,17300,12.11 +NASDAQ,TZOO,2009-10-07,12.55,13.73,12.31,13.25,59600,13.25 +NASDAQ,TZOO,2009-07-29,13.92,14.14,13.73,13.75,40200,13.75 +NASDAQ,TZOO,2008-10-15,7.07,7.34,6.61,6.68,64700,6.68 +NASDAQ,TZOO,2008-06-03,10.82,11.35,10.82,11.10,232800,11.10 +NASDAQ,TZOO,2008-01-17,12.84,14.22,12.77,14.09,336700,14.09 +NASDAQ,TZOO,2007-07-25,22.70,24.47,22.56,23.60,1150600,23.60 +NASDAQ,TZOO,2007-07-17,24.25,24.38,23.50,23.76,617500,23.76 +NASDAQ,TZOO,2007-06-12,25.20,25.44,24.90,25.04,271100,25.04 +NASDAQ,TZOO,2006-11-01,32.82,33.04,31.02,31.14,1123500,31.14 +NASDAQ,TZOO,2006-07-28,28.95,29.36,28.16,28.62,317700,28.62 +NASDAQ,TZOO,2006-02-02,20.00,20.00,18.51,18.65,553700,18.65 +NASDAQ,TZOO,2005-11-28,22.58,22.84,21.53,21.76,301400,21.76 +NASDAQ,TZOO,2005-09-14,22.43,22.95,21.71,21.81,311100,21.81 +NASDAQ,TZOO,2005-06-30,32.94,34.30,32.49,32.83,703000,32.83 +NASDAQ,TZOO,2005-04-07,48.25,48.25,45.75,46.40,802600,46.40 +NASDAQ,TZOO,2005-02-16,50.00,60.40,49.65,59.85,2983500,59.85 +NASDAQ,TZOO,2004-05-21,18.46,21.20,18.36,20.28,492800,20.28 +NASDAQ,TZOO,2003-12-30,9.25,9.75,8.25,8.66,14500,8.66 +NASDAQ,TZOO,2002-10-15,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,TISA,2009-07-20,0.67,0.71,0.59,0.59,1000,0.59 +NASDAQ,TISA,2009-03-25,0.62,0.70,0.62,0.70,400,0.70 +NASDAQ,TISA,2008-11-12,0.70,0.98,0.67,0.90,21300,0.90 +NASDAQ,TISA,2007-11-28,2.50,2.50,1.98,2.00,218500,2.00 +NASDAQ,TISA,2007-02-05,3.77,3.77,3.57,3.60,24900,3.60 +NASDAQ,TISA,2007-01-25,3.84,3.85,3.78,3.82,10700,3.82 +NASDAQ,TISA,2007-01-16,3.80,4.25,3.80,3.92,391400,3.92 +NASDAQ,TISA,2006-03-29,3.82,3.82,3.74,3.78,23400,3.78 +NASDAQ,TISA,2006-01-27,3.26,3.26,3.12,3.15,12900,3.15 +NASDAQ,TISA,2005-09-09,2.76,2.80,2.70,2.70,50700,2.70 +NASDAQ,TISA,2005-07-13,2.80,2.99,2.76,2.85,32100,2.85 +NASDAQ,TISA,2005-07-06,2.71,2.79,2.71,2.77,7500,2.77 +NASDAQ,TISA,2005-06-10,2.94,2.98,2.86,2.87,11400,2.87 +NASDAQ,TISA,2005-06-02,3.00,3.12,3.00,3.11,26300,3.11 +NASDAQ,TISA,2005-03-15,3.50,3.55,3.45,3.54,39200,3.54 +NASDAQ,TISA,2004-09-17,2.59,2.59,2.56,2.59,900,2.59 +NASDAQ,TISA,2004-07-22,2.87,2.96,2.77,2.81,43200,2.81 +NASDAQ,TISA,2003-11-26,2.55,2.70,2.42,2.55,14500,2.55 +NASDAQ,TISA,2003-11-07,2.97,2.97,2.84,2.84,2800,2.84 +NASDAQ,TISA,2003-04-28,0.76,0.76,0.76,0.76,000,0.76 +NASDAQ,TISA,2003-02-20,0.51,0.51,0.51,0.51,300,0.51 +NASDAQ,TISA,2002-12-23,0.55,0.58,0.55,0.58,16800,0.58 +NASDAQ,TISA,2002-12-12,0.49,0.59,0.49,0.54,8300,0.54 +NASDAQ,TISA,2002-09-11,1.31,1.32,1.16,1.19,6200,1.19 +NASDAQ,TISA,2002-03-06,3.20,3.31,3.00,3.17,13800,3.17 +NASDAQ,TISA,2001-12-03,2.60,2.61,2.35,2.61,5800,2.61 +NASDAQ,TISA,2001-02-22,1.97,1.97,1.44,1.84,39400,1.84 +NASDAQ,TISA,2000-09-08,6.69,6.88,6.69,6.88,3100,6.88 +NASDAQ,TISA,2000-08-21,6.44,6.50,6.19,6.38,9200,6.38 +NASDAQ,TISA,2000-06-28,7.94,7.94,7.81,7.88,3300,7.88 +NASDAQ,TISA,2000-04-11,9.69,9.75,9.50,9.50,40800,9.50 +NASDAQ,TISA,1999-04-22,4.44,4.50,4.12,4.12,28600,4.12 +NASDAQ,TISA,1998-11-13,2.94,2.94,2.81,2.81,4300,2.81 +NASDAQ,TISA,1998-09-02,3.06,3.13,3.06,3.06,17800,3.06 +NASDAQ,TISA,1997-06-09,4.37,4.37,4.12,4.12,9900,4.12 +NASDAQ,TSPT,2009-07-21,4.96,4.96,4.72,4.86,6000,4.86 +NASDAQ,TSPT,2009-06-05,5.58,6.00,5.54,5.67,23400,5.67 +NASDAQ,TSPT,2009-04-30,2.85,2.92,2.85,2.90,24000,2.90 +NASDAQ,TSPT,2009-02-11,3.97,4.18,3.97,3.98,800,3.98 +NASDAQ,TIII,2009-12-23,1.21,1.26,1.21,1.26,8200,1.26 +NASDAQ,TIII,2009-10-09,1.09,1.10,1.09,1.09,4000,1.09 +NASDAQ,TIII,2009-05-19,0.94,0.95,0.93,0.95,27300,0.95 +NASDAQ,TIII,2008-07-16,1.25,1.35,1.25,1.34,16400,1.34 +NASDAQ,TIII,2008-06-16,1.62,1.66,1.53,1.54,17600,1.54 +NASDAQ,TIII,2008-03-12,1.51,1.54,1.37,1.49,7200,1.49 +NASDAQ,TIII,2008-02-14,1.72,1.73,1.68,1.68,6300,1.68 +NASDAQ,TIII,2007-12-28,1.84,1.89,1.79,1.86,13300,1.86 +NASDAQ,TIII,2007-10-10,2.09,2.12,2.03,2.11,26300,2.11 +NASDAQ,TIII,2007-01-29,2.23,2.36,2.22,2.32,78200,2.32 +NASDAQ,TIII,2006-07-19,3.26,3.40,3.25,3.31,80600,3.31 +NASDAQ,TIII,2006-06-16,2.54,2.54,2.46,2.46,15700,2.46 +NASDAQ,TIII,2005-09-27,1.80,2.00,1.80,1.99,92400,1.99 +NASDAQ,TIII,2005-09-08,1.55,1.59,1.49,1.49,21500,1.49 +NASDAQ,TIII,2005-07-07,1.45,1.47,1.45,1.46,3800,1.46 +NASDAQ,TIII,2005-05-25,1.42,1.42,1.40,1.40,8100,1.40 +NASDAQ,TIII,2005-02-14,1.51,1.62,1.44,1.58,88800,1.58 +NASDAQ,TIII,2004-12-21,1.40,1.45,1.37,1.42,44000,1.42 +NASDAQ,TIII,2004-05-18,1.52,1.57,1.52,1.55,25400,1.55 +NASDAQ,TIII,2004-05-11,1.68,1.68,1.62,1.63,54100,1.63 +NASDAQ,TIII,2004-01-06,2.04,2.29,2.04,2.26,239200,2.26 +NASDAQ,TIII,2003-12-30,2.05,2.16,2.05,2.13,60900,2.13 +NASDAQ,TIII,2003-11-12,2.26,2.27,2.00,2.08,139400,2.08 +NASDAQ,TIII,2003-11-10,2.15,2.36,2.01,2.22,744800,2.22 +NASDAQ,TIII,2003-07-09,0.54,0.68,0.53,0.64,32700,0.64 +NASDAQ,TIII,2002-10-22,0.34,0.36,0.34,0.36,307700,0.36 +NASDAQ,TIII,2002-05-08,0.45,0.54,0.45,0.49,293800,0.49 +NASDAQ,TIII,2001-12-27,0.66,0.70,0.66,0.67,91700,0.67 +NASDAQ,TIII,2001-04-18,1.05,1.05,1.01,1.01,3200,1.01 +NASDAQ,TIII,2000-01-24,1.52,1.81,1.44,1.63,164900,1.63 +NASDAQ,TIII,1999-06-10,2.25,2.38,1.94,2.06,138600,2.06 +NASDAQ,TIII,1998-12-04,2.12,2.12,2.00,2.00,22500,2.00 +NASDAQ,TIII,1997-12-12,5.00,5.00,4.75,4.81,57800,4.81 +NASDAQ,TIII,1997-07-18,5.50,5.50,5.25,5.44,13700,5.44 +NASDAQ,TIII,1996-07-05,6.38,6.38,6.13,6.13,10400,6.13 +NASDAQ,TIII,1996-06-11,6.88,7.25,6.88,7.12,14100,7.12 +NASDAQ,TIII,1996-05-06,7.37,7.37,7.00,7.00,7000,7.00 +NASDAQ,TIII,1995-11-07,7.12,7.25,6.88,6.88,21400,6.88 +NASDAQ,TIII,1995-01-27,5.75,6.00,5.75,5.81,1800,5.81 +NASDAQ,TIII,1994-06-22,5.87,5.87,5.50,5.87,15700,5.87 +NASDAQ,TIII,1994-01-28,4.25,4.37,4.13,4.25,14000,10.63 +NASDAQ,TIII,1993-03-26,2.25,2.25,2.25,2.25,100,5.63 +NASDAQ,TIII,1993-02-02,2.69,2.69,2.56,2.69,8600,6.72 +NASDAQ,TIII,1992-12-02,2.00,2.00,1.94,1.94,11600,4.84 +NASDAQ,TIII,1992-04-07,1.75,1.75,1.63,1.75,6600,4.37 +NASDAQ,TIII,1992-03-20,1.75,2.00,1.75,2.00,5400,5.00 +NASDAQ,TCAP,2010-01-27,12.24,12.24,11.97,12.12,63600,12.12 +NASDAQ,TCAP,2009-09-08,10.90,11.10,10.80,10.96,34300,10.26 +NASDAQ,TCAP,2009-08-28,10.94,11.00,10.82,10.93,62900,10.23 +NASDAQ,TCAP,2008-11-21,9.63,10.00,9.10,9.98,20500,8.29 +NASDAQ,TCAP,2008-09-05,13.15,13.49,12.76,13.48,15200,10.83 +NASDAQ,TCAP,2007-08-08,12.74,13.28,12.52,12.97,50800,9.24 +NASDAQ,TCAP,2007-07-23,14.15,14.37,14.15,14.29,12800,10.18 +NASDAQ,TCAP,2007-03-27,13.76,14.00,13.45,13.45,17400,9.48 +NASDAQ,THLD,2010-01-29,1.90,1.90,1.83,1.84,25000,1.84 +NASDAQ,THLD,2009-11-12,1.90,2.13,1.90,2.10,116300,2.10 +NASDAQ,THLD,2009-02-25,1.34,1.34,1.21,1.25,43800,1.25 +NASDAQ,THLD,2009-02-23,1.43,1.43,1.27,1.32,29900,1.32 +NASDAQ,THLD,2009-02-12,0.99,1.16,0.99,1.16,87800,1.16 +NASDAQ,THLD,2008-05-22,0.35,0.37,0.35,0.37,2800,2.22 +NASDAQ,THLD,2008-03-05,0.44,0.53,0.44,0.52,53300,3.12 +NASDAQ,THLD,2008-02-13,0.47,0.50,0.45,0.48,36000,2.88 +NASDAQ,THLD,2008-01-16,0.50,0.50,0.45,0.45,12500,2.70 +NASDAQ,THLD,2007-04-05,1.52,1.64,1.50,1.60,105500,9.60 +NASDAQ,THLD,2007-01-08,3.39,3.45,3.20,3.30,139100,19.80 +NASDAQ,THLD,2006-12-04,2.78,2.88,2.75,2.77,22900,16.62 +NASDAQ,THLD,2006-11-29,2.77,2.93,2.66,2.83,72400,16.98 +NASDAQ,THLD,2006-08-15,1.54,1.56,1.51,1.52,27000,9.12 +NASDAQ,THLD,2005-09-15,12.63,12.63,12.41,12.61,8200,75.66 +NASDAQ,THLD,2005-06-16,6.63,6.69,6.42,6.69,6800,40.14 +NASDAQ,TOBC,2009-10-26,24.23,24.53,24.01,24.23,8000,23.92 +NASDAQ,TOBC,2009-08-03,32.57,34.50,32.56,34.50,8500,33.79 +NASDAQ,TOBC,2009-07-14,31.90,31.90,30.33,31.31,16400,30.66 +NASDAQ,TOBC,2009-05-13,27.00,27.00,27.00,27.00,000,26.44 +NASDAQ,TOBC,2009-02-24,19.10,19.10,19.10,19.10,500,17.56 +NASDAQ,TOBC,2008-06-09,38.55,38.55,38.55,38.55,000,34.34 +NASDAQ,TOBC,2008-01-30,39.75,39.75,39.75,39.75,400,35.15 +NASDAQ,TOBC,2007-03-07,44.25,44.25,44.25,44.25,000,38.41 +NASDAQ,TOBC,2006-10-06,44.70,44.70,44.70,44.70,000,38.57 +NASDAQ,TOBC,2006-07-03,42.30,42.30,42.30,42.30,000,36.29 +NASDAQ,TOBC,2005-12-09,47.00,47.00,47.00,47.00,000,39.69 +NASDAQ,TOBC,2005-10-26,43.80,43.80,43.80,43.80,000,36.99 +NASDAQ,TOBC,2005-08-18,46.75,46.75,46.75,46.75,300,39.26 +NASDAQ,TOBC,2005-03-10,50.00,50.00,50.00,50.00,000,41.62 +NASDAQ,TOBC,2005-02-16,48.00,48.00,48.00,48.00,000,39.95 +NASDAQ,TOBC,2004-11-10,41.25,41.25,41.25,41.25,000,33.77 +NASDAQ,TOBC,2004-08-19,40.50,40.50,40.50,40.50,000,32.98 +NASDAQ,TOBC,2003-07-17,36.50,36.50,36.50,36.50,200,29.13 +NASDAQ,TOBC,2002-10-29,27.78,27.78,27.78,27.78,500,21.48 +NASDAQ,TOBC,2001-11-09,22.50,22.50,22.50,22.50,000,16.68 +NASDAQ,TOBC,2001-09-19,23.00,23.00,23.00,23.00,000,17.05 +NASDAQ,TOBC,2001-08-06,23.00,23.00,23.00,23.00,000,16.68 +NASDAQ,TOBC,2001-06-28,21.00,21.80,20.25,21.80,9100,15.81 +NASDAQ,TOBC,2001-05-08,19.63,19.63,19.63,19.63,100,14.08 +NASDAQ,TOBC,2001-04-25,19.50,19.50,19.50,19.50,000,13.99 +NASDAQ,TOBC,2001-03-26,19.62,19.62,19.62,19.62,100,14.08 +NASDAQ,TOBC,2001-03-12,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,TOBC,2001-03-02,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,TOBC,2000-11-07,20.06,20.06,20.06,20.06,000,14.39 +NASDAQ,TOBC,2000-10-18,21.38,21.38,21.38,21.38,000,15.33 +NASDAQ,TOBC,2000-07-20,22.75,22.75,22.75,22.75,500,16.32 +NASDAQ,TOBC,2000-01-21,23.62,24.81,23.62,24.81,900,17.79 +NASDAQ,TOBC,1998-02-12,51.71,53.55,51.71,53.29,15100,19.11 +NASDAQ,TOBC,1997-03-04,35.50,35.50,35.25,35.25,6300,12.04 +NASDAQ,TOBC,1996-05-30,31.25,32.50,31.25,31.25,3100,10.67 +NASDAQ,TOBC,1996-02-14,55.00,55.00,55.00,55.00,400,9.39 +NASDAQ,TCLP,2009-12-15,36.48,36.48,36.01,36.01,132500,35.32 +NASDAQ,TCLP,2009-12-07,35.70,36.00,35.65,35.96,177400,35.27 +NASDAQ,TCLP,2009-07-13,36.23,36.24,35.41,35.96,27700,33.97 +NASDAQ,TCLP,2009-06-29,35.25,35.64,34.79,34.79,38000,32.87 +NASDAQ,TCLP,2009-01-28,25.28,25.71,25.09,25.50,69200,23.55 +NASDAQ,TCLP,2009-01-13,25.21,26.50,25.15,25.52,144200,22.93 +NASDAQ,TCLP,2008-10-02,31.48,31.48,29.60,29.60,58700,25.90 +NASDAQ,TCLP,2008-05-28,36.49,36.72,36.00,36.00,53000,30.86 +NASDAQ,TCLP,2006-12-11,32.16,32.23,31.97,32.11,49900,24.77 +NASDAQ,TCLP,2006-10-06,30.50,30.63,30.15,30.29,35500,22.94 +NASDAQ,TCLP,2006-10-03,30.20,30.36,30.00,30.00,40700,22.72 +NASDAQ,TCLP,2006-04-10,33.60,33.97,33.60,33.73,12800,24.68 +NASDAQ,TCLP,2006-03-22,33.87,34.24,33.00,33.23,74800,24.31 +NASDAQ,TCLP,2005-07-12,35.00,35.10,34.50,35.05,30500,24.39 +NASDAQ,TCLP,2004-03-22,35.60,36.00,35.52,35.70,6000,22.91 +NASDAQ,TCLP,2004-03-09,35.65,36.22,35.63,36.01,12700,23.11 +NASDAQ,TCLP,2003-11-26,32.35,32.79,32.10,32.40,27900,20.45 +NASDAQ,TCLP,2003-07-31,31.36,31.86,30.69,30.75,52600,19.09 +NASDAQ,TCLP,2003-04-30,27.82,27.82,26.92,27.20,28600,16.60 +NASDAQ,TCLP,2002-07-25,23.60,25.00,23.60,24.80,29600,13.96 +NASDAQ,TCLP,2002-06-12,24.30,24.60,24.22,24.60,14700,13.85 +NASDAQ,TCLP,2001-03-28,22.38,22.75,22.25,22.44,8700,11.44 +NASDAQ,TCLP,2000-10-18,19.38,19.75,19.38,19.62,46000,9.55 +NASDAQ,TCLP,2000-01-21,16.36,16.67,16.24,16.36,7400,7.32 +NASDAQ,TCLP,1999-11-11,16.30,16.30,15.94,16.18,104200,7.24 +NASDAQ,TCLP,1999-06-03,19.95,20.01,19.95,19.95,200400,8.92 +NASDAQ,TGAL,2009-12-23,1.15,1.22,1.15,1.22,4200,1.22 +NASDAQ,TGAL,2009-06-19,1.40,1.51,1.26,1.48,27400,1.48 +NASDAQ,TGAL,2008-08-07,4.23,4.28,4.12,4.21,4600,4.21 +NASDAQ,TGAL,2008-06-04,4.25,4.38,4.16,4.30,33600,4.30 +NASDAQ,TGAL,2008-03-14,4.79,4.79,4.57,4.72,6000,4.72 +NASDAQ,TGAL,2007-08-14,5.57,5.59,5.31,5.36,4800,5.36 +NASDAQ,TGAL,2007-06-01,4.61,4.61,4.51,4.52,3500,4.52 +NASDAQ,TGAL,2007-04-13,4.63,4.69,4.56,4.56,2600,4.56 +NASDAQ,TGAL,2006-01-03,0.59,0.70,0.56,0.60,26700,7.20 +NASDAQ,TGAL,2005-11-17,0.63,0.72,0.61,0.67,104100,8.04 +NASDAQ,TGAL,2005-11-16,0.63,0.64,0.62,0.63,10300,7.56 +NASDAQ,TGAL,2005-11-01,0.62,0.66,0.62,0.62,19100,7.44 +NASDAQ,TGAL,2005-10-03,0.63,0.66,0.63,0.64,25000,7.68 +NASDAQ,TGAL,2005-09-12,0.66,0.67,0.65,0.66,16700,7.92 +NASDAQ,TGAL,2005-05-10,1.06,1.12,1.06,1.10,13800,13.20 +NASDAQ,TGAL,2005-02-10,1.16,1.19,1.08,1.16,85800,13.92 +NASDAQ,TGAL,2004-09-27,1.38,1.40,1.29,1.33,25300,15.96 +NASDAQ,TGAL,2004-09-24,1.54,1.54,1.34,1.38,41700,16.56 +NASDAQ,TGAL,2004-03-10,2.45,2.48,2.30,2.35,33900,28.20 +NASDAQ,TGAL,2003-07-28,0.78,0.78,0.72,0.72,5500,8.64 +NASDAQ,TGAL,2003-07-23,0.74,0.76,0.70,0.70,1500,8.40 +NASDAQ,TGAL,2003-05-22,0.70,0.83,0.66,0.68,2400,8.16 +NASDAQ,TGAL,2002-10-21,0.55,0.88,0.55,0.62,600,7.44 +NASDAQ,TGAL,2002-03-14,1.25,1.30,1.19,1.24,600,14.88 +NASDAQ,TGAL,2001-09-27,1.18,1.29,1.13,1.29,3300,15.48 +NASDAQ,TGAL,2001-07-30,2.35,2.49,2.30,2.35,900,28.20 +NASDAQ,TGAL,2000-12-27,1.56,1.87,1.50,1.56,20200,18.75 +NASDAQ,TGAL,2000-12-26,1.59,1.87,1.59,1.75,18100,21.00 +NASDAQ,TGAL,1999-07-09,3.12,3.22,3.00,3.06,1800,36.75 +NASDAQ,TGAL,1999-03-23,3.37,3.44,3.19,3.25,1300,39.00 +NASDAQ,TGAL,1999-03-02,3.12,3.12,3.00,3.00,700,36.00 +NASDAQ,TGAL,1999-02-01,5.00,5.19,4.87,4.94,7600,59.25 +NASDAQ,TGAL,1999-01-07,3.34,3.50,3.34,3.37,5200,40.50 +NASDAQ,TGAL,1998-10-15,1.50,1.50,1.44,1.50,400,18.00 +NASDAQ,TGAL,1997-07-24,8.12,8.87,8.12,8.75,15000,105.00 +NASDAQ,TGAL,1997-06-16,6.12,6.12,6.00,6.00,2500,72.00 +NASDAQ,TSCM,2009-11-16,2.58,2.60,2.43,2.48,164800,2.45 +NASDAQ,TSCM,2009-09-01,2.55,2.56,2.36,2.44,215600,2.39 +NASDAQ,TSCM,2008-12-08,3.18,3.40,3.05,3.31,186700,3.10 +NASDAQ,TSCM,2008-09-22,6.88,6.88,6.19,6.31,155400,5.91 +NASDAQ,TSCM,2008-08-20,6.90,7.10,6.81,6.92,136400,6.45 +NASDAQ,TSCM,2008-08-15,6.94,7.09,6.78,6.90,83000,6.43 +NASDAQ,TSCM,2007-12-12,13.81,14.17,13.44,13.99,317500,12.94 +NASDAQ,TSCM,2007-09-18,9.91,10.45,9.78,10.44,192400,9.66 +NASDAQ,TSCM,2007-07-11,11.38,11.77,11.38,11.67,130800,10.77 +NASDAQ,TSCM,2007-07-10,11.51,11.55,11.28,11.40,112300,10.52 +NASDAQ,TSCM,2006-10-02,10.59,10.64,10.25,10.34,294600,9.43 +NASDAQ,TSCM,2006-09-19,11.12,11.38,10.81,10.86,570000,9.90 +NASDAQ,TSCM,2006-07-03,13.00,13.00,12.50,12.78,245300,11.63 +NASDAQ,TSCM,2006-04-13,7.72,7.72,7.53,7.63,74500,6.93 +NASDAQ,TSCM,2006-01-12,7.77,8.00,7.63,7.97,539500,7.21 +NASDAQ,TSCM,2005-07-15,3.47,3.78,3.46,3.76,238000,3.40 +NASDAQ,TSCM,2005-05-10,2.98,3.15,2.98,3.07,37700,2.78 +NASDAQ,TSCM,2004-08-03,3.33,3.34,3.24,3.30,49000,2.99 +NASDAQ,TSCM,2002-05-17,3.02,3.24,3.01,3.20,24200,2.90 +NASDAQ,TSCM,2002-04-25,3.38,3.38,3.20,3.30,52100,2.99 +NASDAQ,TSCM,2002-04-12,3.20,3.44,3.15,3.28,326100,2.97 +NASDAQ,TSCM,2002-01-14,1.45,1.45,1.38,1.45,80000,1.31 +NASDAQ,TSCM,2001-05-24,2.02,2.02,1.95,1.99,41600,1.80 +NASDAQ,TSCM,2001-01-31,3.72,3.75,3.34,3.75,139800,3.39 +NASDAQ,TSCM,2001-01-30,3.13,3.94,3.13,3.75,404700,3.39 +NASDAQ,TSCM,2000-02-14,16.94,17.00,15.31,15.75,325300,14.25 +NASDAQ,TSCM,1999-10-15,20.12,21.25,19.62,20.06,334400,18.15 +NASDAQ,TGIS,2009-10-09,1.07,1.14,1.07,1.14,1600,1.14 +NASDAQ,TGIS,2009-09-23,0.80,1.89,0.79,1.15,228300,1.15 +NASDAQ,TGIS,2009-08-24,0.82,0.82,0.72,0.82,8600,0.82 +NASDAQ,TGIS,2009-03-10,0.67,0.67,0.52,0.57,4200,0.57 +NASDAQ,TGIS,2008-12-18,0.55,0.56,0.48,0.55,5100,0.55 +NASDAQ,TGIS,2008-09-03,3.29,3.69,3.29,3.35,33100,3.35 +NASDAQ,TGIS,2008-07-23,1.65,1.70,1.62,1.69,7800,1.69 +NASDAQ,TGIS,2007-08-23,8.37,8.57,8.34,8.56,19500,8.35 +NASDAQ,TGIS,2007-06-20,10.07,10.37,9.80,10.00,17500,9.66 +NASDAQ,TGIS,2007-03-07,10.90,11.34,10.76,10.77,17800,10.31 +NASDAQ,TGIS,2007-02-13,11.85,12.11,11.85,12.06,10300,11.55 +NASDAQ,TGIS,2006-09-20,10.37,10.60,10.24,10.30,7400,9.73 +NASDAQ,TGIS,2005-05-09,1.97,1.97,1.97,1.97,1000,1.83 +NASDAQ,TGIS,2005-04-19,1.90,1.90,1.90,1.90,2500,1.76 +NASDAQ,TGIS,2005-04-01,1.77,1.85,1.77,1.85,4900,1.72 +NASDAQ,TGIS,2005-01-12,1.31,1.31,1.30,1.30,4000,1.21 +NASDAQ,TGIS,2004-08-30,1.16,1.16,1.16,1.16,000,1.08 +NASDAQ,TGIS,2004-08-18,1.20,1.20,1.20,1.20,100,1.11 +NASDAQ,TGIS,2004-02-02,1.50,1.50,1.50,1.50,600,1.39 +NASDAQ,TGIS,2003-11-18,1.03,1.09,1.02,1.04,37000,0.96 +NASDAQ,TGIS,2003-09-29,0.90,1.01,0.90,1.01,11600,0.94 +NASDAQ,TGIS,2003-09-22,0.73,0.73,0.73,0.73,100,0.68 +NASDAQ,TGIS,2003-01-31,0.40,0.40,0.40,0.40,000,0.37 +NASDAQ,TGIS,2002-04-17,1.35,1.50,1.35,1.35,1700,1.25 +NASDAQ,TGIS,2002-02-04,2.35,2.35,2.31,2.31,14000,2.14 +NASDAQ,TGIS,2000-11-06,8.00,8.00,7.88,7.88,2300,7.31 +NASDAQ,TGIS,2000-10-03,6.50,6.50,6.25,6.25,3000,5.80 +NASDAQ,TGIS,2000-09-26,7.12,7.25,6.75,7.25,16300,6.73 +NASDAQ,TGIS,2000-08-08,6.75,6.75,6.25,6.25,3700,5.80 +NASDAQ,TGIS,2000-06-14,9.25,9.25,9.25,9.25,200,8.58 +NASDAQ,TGIS,1999-09-23,9.22,9.50,8.75,8.75,16900,8.12 +NASDAQ,TGIS,1999-08-25,9.75,9.75,9.75,9.75,2000,9.05 +NASDAQ,TGIS,1999-04-12,9.00,9.13,8.50,8.87,17500,8.23 +NASDAQ,TGIS,1998-09-04,8.25,8.38,8.25,8.25,86200,7.65 +NASDAQ,TGIS,1998-07-27,9.50,9.50,8.75,9.25,11500,8.58 +NASDAQ,TGIS,1998-01-30,8.81,9.88,8.81,9.50,103400,8.81 +NASDAQ,TGIS,1998-01-12,9.50,9.50,8.44,9.19,110600,8.52 +NASDAQ,TGIS,1997-05-22,10.25,11.38,10.25,11.12,26000,10.32 +NASDAQ,TGIS,1996-12-02,8.62,8.69,8.38,8.62,53900,8.00 +NASDAQ,TGIS,1995-03-27,9.75,10.50,9.75,10.50,6900,9.74 +NASDAQ,TGIS,1995-01-26,7.75,7.75,7.75,7.75,200,7.19 +NASDAQ,TGIS,1994-06-03,14.50,14.75,14.25,14.75,2300,13.69 +NASDAQ,TGIS,1993-11-22,19.50,19.50,18.75,19.50,11700,18.09 +NASDAQ,TTES,2010-01-08,28.55,28.99,28.30,28.69,41400,28.69 +NASDAQ,TTES,2009-04-06,13.50,13.73,13.21,13.45,246100,13.45 +NASDAQ,TTES,2008-10-14,26.94,29.42,26.00,26.97,370500,26.97 +NASDAQ,TTES,2008-08-29,56.99,56.99,55.24,55.83,77800,55.83 +NASDAQ,TTES,2008-07-22,66.49,71.74,65.71,66.84,523600,66.84 +NASDAQ,TTES,2005-02-04,8.11,8.11,8.10,8.11,400,8.11 +NASDAQ,TTES,2004-05-24,6.55,6.63,6.55,6.63,200,6.63 +NASDAQ,TTES,2003-08-15,5.92,5.92,5.92,5.92,500,5.92 +NASDAQ,TTES,2003-06-18,6.81,6.82,6.80,6.80,900,6.80 +NASDAQ,TTES,2002-11-19,6.81,6.82,6.66,6.67,2000,6.67 +NASDAQ,TTES,2002-04-02,9.00,9.25,8.84,9.09,16500,9.09 +NASDAQ,TTES,2002-03-21,9.50,9.50,8.65,9.40,8300,9.40 +NASDAQ,TTES,2001-12-24,11.03,11.25,10.50,11.00,2900,11.00 +NASDAQ,TTES,2001-10-03,0.94,1.20,0.94,1.20,48500,12.00 +NASDAQ,TTES,2000-06-26,1.63,1.69,1.63,1.63,7900,16.25 +NASDAQ,TTES,1999-03-30,7.50,7.75,7.50,7.50,28800,75.00 +NASDAQ,TTES,1998-10-13,9.00,9.75,9.00,9.25,16900,92.50 +NASDAQ,TTES,1998-07-28,14.12,14.25,13.75,13.75,12700,137.50 +NASDAQ,TTES,1998-07-22,14.31,14.31,13.88,14.25,14900,142.50 +NASDAQ,TTES,1998-03-04,12.25,12.25,11.75,12.00,34800,120.00 +NASDAQ,TTES,1997-05-12,9.88,10.13,9.88,10.13,42400,101.25 +NASDAQ,TTES,1996-12-04,9.50,9.50,9.25,9.25,32400,92.50 +NASDAQ,TTES,1996-11-08,10.37,10.50,10.25,10.37,29000,103.75 +NASDAQ,TTES,1996-04-01,6.75,6.81,6.50,6.75,44000,67.50 +NASDAQ,TTES,1996-01-23,3.88,4.13,3.88,3.94,61800,39.38 +NASDAQ,TTES,1995-12-28,4.00,4.00,4.00,4.00,7700,40.00 +NASDAQ,TTES,1995-07-20,3.50,3.50,3.50,3.50,3300,35.00 +NASDAQ,TTES,1995-06-12,3.13,3.25,2.94,3.13,15500,31.25 +NASDAQ,TTES,1995-01-27,3.56,4.00,3.56,3.88,54900,38.75 +NASDAQ,TTES,1995-01-13,3.38,3.50,3.38,3.50,7900,35.00 +NASDAQ,TTES,1994-08-17,2.75,2.75,2.50,2.75,12000,27.50 +NASDAQ,TTES,1994-03-28,4.75,4.81,4.75,4.81,12000,48.13 +NASDAQ,TTES,1993-10-07,3.38,3.38,3.38,3.38,400,33.75 +NASDAQ,TTES,1993-08-04,3.75,3.88,3.62,3.62,7200,36.25 +NASDAQ,TTES,1992-12-15,3.94,4.00,3.88,4.00,2300,40.00 +NASDAQ,TTES,1992-10-02,4.13,4.13,4.00,4.13,16700,41.25 +NASDAQ,TTES,1992-06-10,3.75,3.75,3.62,3.75,10700,37.50 +NASDAQ,TLEO,2008-04-18,18.59,18.98,18.22,18.58,202000,18.58 +NASDAQ,TLEO,2006-05-11,14.80,14.87,13.97,14.27,231900,14.27 +NASDAQ,TLEO,2006-01-11,13.78,13.80,13.17,13.35,41000,13.35 +NASDAQ,TSFG,2010-01-27,0.59,0.63,0.44,0.47,39221900,0.47 +NASDAQ,TSFG,2009-07-29,1.30,1.45,1.28,1.35,4871400,1.35 +NASDAQ,TSFG,2009-06-16,1.77,1.80,1.70,1.71,296100,1.69 +NASDAQ,TSFG,2008-06-20,4.18,4.47,4.06,4.32,2829400,4.22 +NASDAQ,TSFG,2006-06-19,27.33,27.38,26.90,26.91,136500,24.42 +NASDAQ,TSFG,2006-04-11,25.68,25.68,25.26,25.29,255900,22.95 +NASDAQ,TSFG,2006-02-27,26.31,26.61,26.28,26.45,221400,23.85 +NASDAQ,TSFG,2004-08-05,27.11,27.17,26.97,27.00,298600,23.54 +NASDAQ,TSFG,2004-05-11,26.38,26.94,26.25,26.94,329500,23.37 +NASDAQ,TSFG,2004-01-20,28.19,28.70,28.08,28.70,488500,24.77 +NASDAQ,TSFG,2003-11-12,27.75,28.01,27.75,27.96,401500,24.00 +NASDAQ,TSFG,2003-08-18,24.74,24.99,24.68,24.95,121200,21.30 +NASDAQ,TSFG,2003-06-02,24.20,24.30,23.78,23.93,124100,20.31 +NASDAQ,TSFG,2003-01-07,21.90,22.06,21.40,21.51,134600,18.03 +NASDAQ,TSFG,2002-08-12,20.20,20.20,19.59,19.90,87400,16.57 +NASDAQ,TSFG,2002-01-02,17.76,18.00,17.51,18.00,128400,14.72 +NASDAQ,TSFG,2001-02-28,14.69,14.94,14.06,14.44,68000,11.57 +NASDAQ,TSFG,2000-01-13,15.44,16.06,15.19,15.81,121800,12.27 +NASDAQ,TSFG,1999-10-22,19.87,19.94,19.44,19.44,43800,14.99 +NASDAQ,TSFG,1999-08-06,22.50,23.50,22.50,22.50,32000,17.27 +NASDAQ,TSFG,1999-05-05,26.62,26.94,26.62,26.87,61200,20.54 +NASDAQ,TSFG,1999-04-12,25.44,27.25,25.37,26.87,278400,20.48 +NASDAQ,TSFG,1998-07-28,25.00,25.31,23.00,24.06,489700,18.19 +NASDAQ,TSFG,1997-12-29,21.25,21.50,21.12,21.50,21500,16.09 +NASDAQ,TSFG,1997-08-13,15.50,16.00,15.50,16.00,29200,11.94 +NASDAQ,TSFG,1997-02-07,17.25,17.50,16.75,17.50,41800,12.94 +NASDAQ,TSFG,1996-02-16,23.87,24.62,23.37,23.37,1091000,13.61 +NASDAQ,TSFG,1995-09-05,15.25,16.00,15.25,16.00,6000,9.24 +NASDAQ,TSFG,1995-05-19,13.75,13.75,13.50,13.50,3500,7.74 +NASDAQ,TSFG,1994-10-27,14.50,14.50,14.50,14.50,4400,8.24 +NASDAQ,TSFG,1994-05-04,12.25,13.00,12.25,12.75,23100,7.20 +NASDAQ,TSFG,1993-04-21,12.75,12.75,12.75,12.75,800,7.11 +NASDAQ,TSFG,1992-09-22,10.25,10.25,10.25,10.25,400,5.72 +NASDAQ,TSFG,1992-04-03,9.75,10.50,9.75,10.50,11200,5.86 +NASDAQ,TSFG,1991-12-18,7.69,7.69,7.69,7.69,5400,4.08 +NASDAQ,TSFG,1990-11-09,8.19,8.19,8.19,8.19,3100,4.34 +NASDAQ,TSFG,1990-06-12,11.91,11.91,11.91,11.91,000,6.31 +NASDAQ,TSFG,1990-01-09,12.72,12.72,12.72,12.72,2100,6.74 +NASDAQ,TSFG,1989-10-24,12.52,12.52,12.52,12.52,1600,6.64 +NASDAQ,TSFG,1989-10-19,12.52,12.52,12.52,12.52,200,6.64 +NASDAQ,TSFG,1989-08-10,11.48,11.48,11.48,11.48,000,6.08 +NASDAQ,TSFG,1989-05-24,10.88,10.88,10.88,10.88,000,5.77 +NASDAQ,TSFG,1989-02-10,9.56,9.56,9.56,9.56,3800,5.07 +NASDAQ,TSFG,1988-11-09,8.97,8.97,8.97,8.97,000,4.75 +NASDAQ,TSFG,1988-09-15,8.97,8.97,8.97,8.97,1900,4.75 +NASDAQ,TSFG,1988-07-26,9.77,9.77,9.77,9.77,000,5.18 +NASDAQ,TSFG,1988-02-10,9.38,9.38,9.38,9.38,000,4.97 +NASDAQ,TSFG,1987-09-04,11.33,11.33,11.33,11.33,1800,6.00 +NASDAQ,TSFG,1987-01-23,8.97,8.97,8.97,8.97,000,4.75 +NASDAQ,TSFG,1986-11-12,9.77,9.77,9.77,9.77,13800,5.18 +NASDAQ,TDSC,2009-08-12,7.24,7.94,7.24,7.66,66400,7.66 +NASDAQ,TDSC,2009-07-14,7.14,7.41,6.98,7.06,26500,7.06 +NASDAQ,TDSC,2009-04-03,7.40,7.45,6.70,7.45,18500,7.45 +NASDAQ,TDSC,2009-03-02,4.99,5.67,4.70,4.71,29000,4.71 +NASDAQ,TDSC,2009-01-16,6.96,6.96,6.05,6.58,34300,6.58 +NASDAQ,TDSC,2008-03-28,15.31,15.31,14.57,14.57,49500,14.57 +NASDAQ,TDSC,2007-04-18,19.59,19.70,18.75,19.03,30800,19.03 +NASDAQ,TDSC,2007-02-12,19.02,19.04,18.15,18.55,82300,18.55 +NASDAQ,TDSC,2006-09-15,18.07,18.38,16.70,17.36,160800,17.36 +NASDAQ,TDSC,2006-06-26,19.54,20.00,19.54,20.00,24000,20.00 +NASDAQ,TDSC,2006-03-06,22.02,22.16,21.85,21.94,132300,21.94 +NASDAQ,TDSC,2005-12-19,18.18,18.18,17.83,17.85,85700,17.85 +NASDAQ,TDSC,2005-11-21,18.21,18.21,17.31,17.51,42400,17.51 +NASDAQ,TDSC,2005-11-02,17.96,18.02,16.85,17.35,267300,17.35 +NASDAQ,TDSC,2005-06-28,24.50,24.50,23.84,24.28,78600,24.28 +NASDAQ,TDSC,2005-06-15,21.95,22.50,21.10,22.28,71900,22.28 +NASDAQ,TDSC,2005-04-19,18.62,19.74,18.20,19.13,47300,19.13 +NASDAQ,TDSC,2003-09-26,8.44,8.46,8.07,8.25,8000,8.25 +NASDAQ,TDSC,2003-06-16,6.13,6.73,6.00,6.50,39000,6.50 +NASDAQ,TDSC,2003-04-29,5.24,5.30,5.20,5.30,24400,5.30 +NASDAQ,TDSC,2003-04-07,5.78,6.22,5.77,6.01,21200,6.01 +NASDAQ,TDSC,2003-01-10,8.72,8.96,8.72,8.90,29700,8.90 +NASDAQ,TDSC,2003-01-09,8.37,8.70,8.35,8.70,9900,8.70 +NASDAQ,TDSC,2003-01-07,8.30,8.54,8.05,8.53,9500,8.53 +NASDAQ,TDSC,2002-11-29,8.00,8.51,8.00,8.40,16500,8.40 +NASDAQ,TDSC,2002-11-08,7.35,7.35,7.19,7.19,2800,7.19 +NASDAQ,TDSC,2002-02-28,12.00,12.80,12.00,12.25,100000,12.25 +NASDAQ,TDSC,2001-10-08,13.00,13.04,12.30,12.85,26700,12.85 +NASDAQ,TDSC,2001-08-06,13.71,13.99,13.71,13.71,6200,13.71 +NASDAQ,TDSC,2000-10-10,17.69,17.69,17.38,17.50,88900,17.50 +NASDAQ,TDSC,2000-08-16,16.94,18.25,16.56,18.12,65400,18.12 +NASDAQ,TDSC,1999-09-17,4.75,5.00,4.37,4.88,40600,4.88 +NASDAQ,TDSC,1999-09-13,4.50,4.63,4.50,4.63,2500,4.63 +NASDAQ,TDSC,1999-02-10,7.06,7.25,7.00,7.00,33500,7.00 +NASDAQ,TDSC,1998-10-26,5.81,6.00,5.75,6.00,9700,6.00 +NASDAQ,TDSC,1998-09-03,5.12,6.06,5.12,5.75,53000,5.75 +NASDAQ,TDSC,1998-06-04,11.62,11.62,11.25,11.25,71100,11.25 +NASDAQ,TDSC,1997-09-05,9.75,9.75,9.25,9.75,59300,9.75 +NASDAQ,TDSC,1996-10-01,13.88,14.12,13.88,14.12,252700,14.12 +NASDAQ,TDSC,1996-04-03,20.87,21.50,20.87,21.50,32100,21.50 +NASDAQ,TDSC,1995-03-27,4.50,4.50,4.37,4.50,46700,13.50 +NASDAQ,TDSC,1994-09-01,2.75,2.87,2.69,2.87,177500,8.62 +NASDAQ,TDSC,1994-06-03,2.87,2.87,2.62,2.87,6000,8.62 +NASDAQ,TDSC,1994-05-18,2.19,2.25,2.06,2.06,5000,6.19 +NASDAQ,TDSC,1992-12-08,1.37,1.50,1.37,1.50,25600,4.50 +NASDAQ,TDSC,1992-10-16,0.75,0.75,0.75,0.75,2900,2.25 +NASDAQ,TDSC,1992-08-12,1.06,1.06,1.00,1.06,1100,3.19 +NASDAQ,TDSC,1991-06-10,2.75,2.75,2.37,2.75,18200,8.25 +NASDAQ,TMNGD,2009-11-24,0.45,0.45,0.42,0.44,2200,2.20 +NASDAQ,TMNGD,2009-08-11,0.53,0.53,0.35,0.41,109400,2.05 +NASDAQ,TMNGD,2009-06-05,0.39,0.39,0.32,0.36,500,1.80 +NASDAQ,TMNGD,2008-02-15,2.27,2.33,2.20,2.25,800,11.25 +NASDAQ,TMNGD,2007-10-26,2.47,2.47,2.31,2.45,7100,12.25 +NASDAQ,TMNGD,2007-08-20,2.25,2.33,2.25,2.30,5600,11.50 +NASDAQ,TMNGD,2007-07-30,2.40,2.41,2.31,2.35,6500,11.75 +NASDAQ,TMNGD,2007-06-26,2.25,2.31,2.23,2.23,11600,11.15 +NASDAQ,TMNGD,2007-04-09,1.75,1.94,1.68,1.85,9400,9.25 +NASDAQ,TMNGD,2006-04-19,2.28,2.28,2.25,2.25,9400,11.25 +NASDAQ,TMNGD,2005-10-26,2.67,2.88,2.61,2.70,40100,13.50 +NASDAQ,TMNGD,2005-10-13,2.35,2.55,2.26,2.50,19500,12.50 +NASDAQ,TMNGD,2005-10-11,2.48,2.53,2.46,2.46,34700,12.30 +NASDAQ,TMNGD,2005-08-16,2.36,2.36,2.29,2.29,8600,11.45 +NASDAQ,TMNGD,2005-01-12,2.26,2.33,2.20,2.20,6200,11.00 +NASDAQ,TMNGD,2004-07-02,2.41,2.51,2.25,2.40,5100,12.00 +NASDAQ,TMNGD,2004-05-12,2.30,2.30,2.07,2.10,5300,10.50 +NASDAQ,TMNGD,2004-04-06,3.59,3.82,3.59,3.75,4700,18.75 +NASDAQ,TMNGD,2003-04-21,1.28,1.28,1.20,1.25,8200,6.25 +NASDAQ,TMNGD,2003-04-04,1.35,1.35,1.35,1.35,000,6.75 +NASDAQ,TMNGD,2003-03-07,1.30,1.40,1.30,1.37,2700,6.85 +NASDAQ,TMNGD,2001-08-31,6.06,6.25,5.75,6.00,2100,30.00 +NASDAQ,TMNGD,2001-07-30,4.99,5.20,4.96,5.01,5700,25.05 +NASDAQ,TMNGD,2001-04-24,3.10,3.66,3.10,3.66,40400,18.30 +NASDAQ,TMNGD,2001-01-24,13.25,14.50,12.88,12.88,10600,64.38 +NASDAQ,TMNGD,2000-09-19,21.44,21.44,19.38,19.63,8400,98.13 +NASDAQ,TMNGD,2000-04-18,12.13,12.25,10.75,11.87,37000,59.37 +NASDAQ,TMNGD,2000-04-12,18.69,18.75,16.13,17.00,6400,85.00 +NASDAQ,TMNGD,2000-03-28,28.37,32.75,28.00,31.25,10400,156.25 +NASDAQ,TROW,2009-08-26,45.64,46.36,45.50,45.99,1494000,45.51 +NASDAQ,TROW,2009-06-12,43.21,43.25,42.37,43.16,1901000,42.71 +NASDAQ,TROW,2008-11-07,36.11,37.56,35.04,36.33,2259200,35.12 +NASDAQ,TROW,2008-07-21,54.81,55.80,53.61,54.19,2738500,52.16 +NASDAQ,TROW,2008-05-12,61.25,63.13,60.75,62.87,1667100,60.26 +NASDAQ,TROW,2008-05-09,59.10,61.09,59.10,60.47,1928300,57.96 +NASDAQ,TROW,2008-02-27,52.45,55.22,52.28,54.24,3046000,51.74 +NASDAQ,TROW,2008-02-13,48.56,50.83,48.56,50.60,3408200,48.27 +NASDAQ,TROW,2007-07-25,51.31,52.36,50.53,51.74,1854900,49.02 +NASDAQ,TROW,2006-07-24,35.82,37.05,35.74,36.98,840500,34.56 +NASDAQ,TROW,2006-05-22,77.35,78.17,76.38,77.81,2404400,36.29 +NASDAQ,TROW,2006-04-27,86.00,86.21,84.82,84.96,1793400,39.62 +NASDAQ,TROW,2005-07-01,62.84,62.85,62.14,62.59,749400,28.86 +NASDAQ,TROW,2005-03-16,61.40,61.40,60.82,61.40,1184000,28.10 +NASDAQ,TROW,2004-12-14,62.13,62.84,61.90,62.62,1452800,28.56 +NASDAQ,TROW,2004-09-16,51.06,51.60,50.80,51.47,918000,23.38 +NASDAQ,TROW,2004-05-17,46.94,46.94,46.13,46.35,1008400,20.98 +NASDAQ,TROW,2003-09-02,42.48,43.97,42.26,43.87,2174000,19.62 +NASDAQ,TROW,2002-10-04,23.94,24.66,22.90,23.00,2180600,10.12 +NASDAQ,TROW,2002-09-24,24.99,25.90,24.99,25.10,2105000,10.97 +NASDAQ,TROW,2002-09-17,27.05,27.30,26.15,26.21,1172600,11.46 +NASDAQ,TROW,2001-08-01,37.96,38.47,37.95,38.20,434400,16.41 +NASDAQ,TROW,2001-03-13,34.62,35.75,34.31,35.06,2437600,14.92 +NASDAQ,TROW,2000-02-24,32.38,35.25,32.07,35.25,1495400,14.81 +NASDAQ,TROW,1999-07-21,34.81,36.35,34.38,36.29,929400,15.14 +NASDAQ,TROW,1998-12-02,38.13,38.26,36.29,36.54,935200,15.11 +NASDAQ,TROW,1998-06-09,33.41,35.11,33.41,34.87,742200,14.34 +NASDAQ,TROW,1997-10-13,68.29,68.29,66.71,67.32,860800,13.77 +NASDAQ,TROW,1996-12-18,36.24,37.68,36.24,37.44,1118800,7.57 +NASDAQ,TROW,1996-10-08,33.36,33.84,32.76,33.24,2803200,6.72 +NASDAQ,TROW,1996-08-12,27.75,27.99,27.51,27.75,824400,5.59 +NASDAQ,TROW,1996-07-22,24.64,25.36,24.64,25.00,1412400,5.04 +NASDAQ,TROW,1996-07-19,24.88,24.88,24.16,24.64,744800,4.97 +NASDAQ,TROW,1996-04-10,56.25,56.25,54.82,55.06,740800,5.53 +NASDAQ,TROW,1996-04-09,55.06,56.96,54.34,56.25,1782400,5.65 +NASDAQ,TROW,1996-02-12,50.57,51.05,50.10,50.34,901600,5.03 +NASDAQ,TROW,1995-12-27,46.78,47.25,45.35,45.83,1668800,4.58 +NASDAQ,TROW,1995-01-13,25.45,26.85,25.21,26.73,842400,2.63 +NASDAQ,TROW,1994-07-01,24.75,24.75,23.59,23.94,1234400,2.33 +NASDAQ,TROW,1993-09-29,55.98,55.98,55.30,55.98,219200,2.69 +NASDAQ,TROW,1993-07-19,43.38,44.18,43.26,43.95,625600,2.10 +NASDAQ,TROW,1992-06-30,33.07,33.74,32.62,33.40,436800,1.56 +NASDAQ,TROW,1991-08-05,26.94,27.59,26.94,27.16,723200,1.24 +NASDAQ,TROW,1991-06-04,23.94,24.38,23.94,23.94,8000,1.09 +NASDAQ,TROW,1991-05-31,23.73,24.38,23.73,24.16,64000,1.10 +NASDAQ,TROW,1991-04-23,23.29,23.51,23.29,23.51,1344000,1.07 +NASDAQ,TROW,1991-04-15,26.12,26.12,25.47,25.47,352000,1.16 +NASDAQ,TROW,1990-12-12,20.62,20.62,20.40,20.40,134400,0.91 +NASDAQ,TROW,1990-09-19,17.16,17.16,17.05,17.05,36800,0.76 +NASDAQ,TROW,1989-09-25,44.23,44.23,43.18,43.18,304000,0.94 +NASDAQ,TSTF,2009-10-14,1.38,1.38,1.38,1.38,500,1.38 +NASDAQ,TSTF,2009-06-01,2.34,2.34,1.84,2.00,800,2.00 +NASDAQ,TSTF,2008-05-28,2.32,2.33,2.23,2.23,34700,2.23 +NASDAQ,TSTF,2008-02-08,0.66,0.70,0.64,0.66,22100,2.64 +NASDAQ,TSTF,2007-12-04,0.63,0.65,0.63,0.65,300,2.60 +NASDAQ,TSTF,2007-07-03,0.86,0.87,0.85,0.85,1000,3.40 +NASDAQ,TSTF,2007-03-27,1.18,1.19,1.17,1.18,4000,4.72 +NASDAQ,TSTF,2007-01-31,1.24,1.25,1.22,1.24,4800,4.96 +NASDAQ,TSTF,2006-12-28,1.20,1.33,1.20,1.22,11100,4.88 +NASDAQ,TSTF,2006-11-17,1.29,1.30,1.27,1.30,1200,5.20 +NASDAQ,TSTF,2006-10-24,1.32,1.32,1.32,1.32,200,5.28 +NASDAQ,TSTF,2006-06-28,1.36,1.37,1.28,1.32,3600,5.28 +NASDAQ,TSTF,2006-04-10,1.52,1.69,1.52,1.68,8800,6.72 +NASDAQ,TSTF,2005-02-15,1.64,1.68,1.63,1.66,3400,6.64 +NASDAQ,TSTF,2004-08-18,2.00,2.10,1.95,2.05,7100,8.20 +NASDAQ,TSTF,2004-06-25,2.28,2.31,2.24,2.31,6500,9.24 +NASDAQ,TSTF,2004-03-16,2.12,2.19,2.08,2.19,7900,8.76 +NASDAQ,TSTF,2004-01-29,2.47,2.47,2.14,2.33,3000,9.32 +NASDAQ,TSTF,2004-01-06,2.22,2.28,2.05,2.25,1800,9.00 +NASDAQ,TSTF,2003-11-05,1.97,2.14,1.97,2.10,5900,8.40 +NASDAQ,TSTF,2003-07-29,2.32,2.34,2.19,2.24,5200,8.96 +NASDAQ,TSTF,2003-05-19,2.64,2.67,2.45,2.48,4500,9.92 +NASDAQ,TSTF,2003-04-04,3.01,3.01,2.90,3.01,2100,12.04 +NASDAQ,TSTF,2002-04-25,6.11,6.18,5.73,5.97,3800,23.88 +NASDAQ,TSTF,2002-02-19,4.60,4.74,4.35,4.47,8900,17.88 +NASDAQ,TSTF,2001-08-16,7.59,7.65,7.30,7.65,13200,30.60 +NASDAQ,TSTF,2001-06-14,6.11,6.30,6.00,6.25,2200,25.00 +NASDAQ,TSTF,2001-06-01,6.96,7.11,6.70,7.00,4000,28.00 +NASDAQ,TSTF,2001-01-22,5.69,6.00,5.69,5.75,9600,23.00 +NASDAQ,TSTF,2000-12-07,4.31,4.38,4.22,4.23,2500,16.94 +NASDAQ,TSTF,2000-05-12,1.03,1.06,1.03,1.06,6500,4.25 +NASDAQ,TSTF,2000-04-17,1.33,1.44,1.12,1.19,10900,4.75 +NASDAQ,TSTF,2000-04-14,1.52,1.53,1.31,1.31,15200,5.25 +NASDAQ,TSTF,1998-05-14,1.97,1.97,1.81,1.88,24300,7.50 +NASDAQ,TSTF,1997-08-29,1.94,1.94,1.81,1.81,9600,7.25 +NASDAQ,TSTF,1997-05-19,1.72,1.84,1.69,1.75,16200,7.00 +NASDAQ,TSTF,1997-01-02,3.44,3.69,3.44,3.56,13000,14.25 +NASDAQ,TSTF,1996-06-10,6.06,6.06,5.75,5.81,28500,23.25 +NASDAQ,TSTF,1996-06-03,6.44,6.62,6.38,6.38,40600,25.50 +NASDAQ,TSTF,1996-05-14,6.69,6.81,6.62,6.78,58600,27.13 +NASDAQ,TSTF,1996-04-25,6.06,6.06,5.62,5.81,54400,23.25 +NASDAQ,TSTF,1995-10-20,2.12,2.31,2.12,2.25,9800,9.00 +NASDAQ,TRIT,2009-11-10,15.79,15.79,14.26,14.60,89800,14.60 +NASDAQ,TGIC,2009-11-20,0.59,0.59,0.54,0.54,59000,0.54 +NASDAQ,TGIC,2009-08-13,1.08,1.15,1.03,1.05,266000,1.05 +NASDAQ,TGIC,2009-01-22,0.47,0.47,0.40,0.45,15200,0.45 +NASDAQ,TGIC,2008-09-08,4.30,4.30,2.39,2.93,2530300,2.93 +NASDAQ,TGIC,2008-08-11,1.84,1.95,1.59,1.61,585500,1.61 +NASDAQ,TGIC,2008-04-14,2.52,2.54,2.28,2.45,635300,2.45 +NASDAQ,TGIC,2008-02-01,7.13,7.94,7.02,7.70,390900,7.70 +NASDAQ,TGIC,2007-12-05,8.88,9.06,8.27,8.77,412100,8.77 +NASDAQ,TGIC,2007-02-06,52.65,54.98,52.65,53.50,649700,53.50 +NASDAQ,TGIC,2007-01-12,56.61,57.28,56.34,56.65,1517200,56.65 +NASDAQ,TGIC,2006-06-30,49.03,49.78,48.81,48.88,306000,48.88 +NASDAQ,TGIC,2006-05-05,56.00,56.00,55.75,55.87,37800,55.87 +NASDAQ,TGIC,2006-05-03,55.15,55.77,55.15,55.70,173300,55.70 +NASDAQ,TGIC,2006-04-06,46.00,46.40,45.80,46.08,37300,46.08 +NASDAQ,TGIC,2005-12-27,43.90,44.35,43.84,43.91,59100,43.91 +NASDAQ,TGIC,2005-11-23,43.12,43.92,43.12,43.37,42500,43.37 +NASDAQ,TGIC,2005-06-01,54.23,55.04,54.23,55.04,48300,55.04 +NASDAQ,TGIC,2004-05-04,54.47,54.72,53.20,53.60,33400,53.60 +NASDAQ,TGIC,2004-03-10,53.11,53.20,52.40,52.40,11200,52.40 +NASDAQ,TGIC,2003-09-23,48.30,48.87,48.30,48.59,18900,48.59 +NASDAQ,TGIC,2003-05-06,38.41,39.14,38.41,38.52,48400,38.52 +NASDAQ,TGIC,2003-02-27,32.40,33.13,32.40,33.00,108200,33.00 +NASDAQ,TGIC,2002-05-24,46.90,48.49,46.90,47.86,13100,47.86 +NASDAQ,TGIC,2002-05-01,45.50,47.44,45.35,45.59,87700,45.59 +NASDAQ,TGIC,2002-03-15,41.76,41.76,41.00,41.66,51300,41.66 +NASDAQ,TGIC,2001-12-20,36.90,36.96,35.50,35.80,10000,35.80 +NASDAQ,TGIC,2001-08-17,39.16,39.16,37.95,38.02,9900,38.02 +NASDAQ,TGIC,2001-01-11,32.61,32.62,31.81,31.88,29700,31.88 +NASDAQ,TGIC,2000-12-12,30.50,31.00,30.25,30.50,14300,30.50 +NASDAQ,TGIC,2000-08-10,25.31,25.31,25.00,25.00,19700,25.00 +NASDAQ,TGIC,2000-03-27,19.63,20.06,19.37,19.81,48900,19.81 +NASDAQ,TGIC,2000-03-16,16.00,18.38,15.75,17.50,80400,17.50 +NASDAQ,TGIC,2000-01-07,21.75,21.75,21.31,21.38,35800,21.38 +NASDAQ,TGIC,2000-01-06,22.00,22.00,21.13,21.13,24800,21.13 +NASDAQ,TGIC,1999-04-23,15.13,15.13,14.50,14.75,69000,14.75 +NASDAQ,TGIC,1999-01-14,22.25,22.94,20.75,21.00,43900,21.00 +NASDAQ,TGIC,1998-07-27,33.50,33.50,31.63,31.63,12200,31.63 +NASDAQ,TGIC,1998-07-15,33.25,34.75,33.25,33.62,1400,33.62 +NASDAQ,TGIC,1998-01-29,38.12,38.38,37.44,38.12,44300,38.12 +NASDAQ,TGIC,1997-11-26,29.62,29.62,29.00,29.00,3700,29.00 +NASDAQ,TGIC,1997-10-28,52.75,57.75,52.50,57.00,26200,28.50 +NASDAQ,TGIC,1997-10-03,59.00,59.00,56.75,58.88,2600,29.44 +NASDAQ,TGIC,1997-01-09,29.00,29.00,27.75,29.00,4400,14.50 +NASDAQ,TGIC,1996-05-02,32.00,32.75,32.00,32.75,1800,10.92 +NASDAQ,TGIC,1996-03-29,30.75,30.75,30.25,30.25,3300,10.08 +NASDAQ,TGIC,1995-12-15,26.50,27.25,26.50,27.25,7500,9.08 +NASDAQ,TGIC,1994-08-30,15.00,15.25,14.88,14.88,33300,4.96 +NASDAQ,TGIC,1994-06-17,15.50,15.50,15.50,15.50,900,5.17 +NASDAQ,TGIC,1994-01-05,17.38,17.50,17.00,17.50,69900,5.83 +NASDAQ,TECH,2009-11-13,67.18,67.62,66.81,67.19,142200,67.19 +NASDAQ,TECH,2009-11-11,66.08,66.77,65.71,66.77,149200,66.77 +NASDAQ,TECH,2009-10-02,62.60,63.24,62.24,62.38,144400,62.12 +NASDAQ,TECH,2008-06-04,76.59,77.19,76.09,76.43,152900,74.85 +NASDAQ,TECH,2008-05-23,75.34,75.81,74.95,75.33,125500,73.78 +NASDAQ,TECH,2008-01-30,65.07,66.32,64.09,64.20,328100,62.87 +NASDAQ,TECH,2007-10-10,66.91,67.47,66.08,66.28,207200,64.91 +NASDAQ,TECH,2007-03-28,56.00,56.36,55.90,56.21,92900,55.05 +NASDAQ,TECH,2006-10-09,52.88,53.22,52.64,53.15,241000,52.05 +NASDAQ,TECH,2006-10-05,52.12,53.35,52.06,53.10,248900,52.00 +NASDAQ,TECH,2005-06-20,44.47,45.25,44.47,44.88,203000,43.95 +NASDAQ,TECH,2005-05-12,44.73,45.09,44.05,44.50,287400,43.58 +NASDAQ,TECH,2005-04-11,41.20,41.20,40.31,40.46,271000,39.62 +NASDAQ,TECH,2004-11-10,38.00,38.90,37.74,38.36,165500,37.57 +NASDAQ,TECH,2004-03-24,37.69,38.32,37.04,37.69,211600,36.91 +NASDAQ,TECH,2003-11-07,35.75,36.98,35.45,36.67,356800,35.91 +NASDAQ,TECH,2003-08-14,33.70,34.09,33.29,33.85,419200,33.15 +NASDAQ,TECH,2003-06-13,29.83,30.02,29.45,29.71,193800,29.10 +NASDAQ,TECH,2002-11-25,33.81,34.19,33.26,33.59,214600,32.90 +NASDAQ,TECH,2002-09-12,29.80,30.15,29.50,29.73,237000,29.12 +NASDAQ,TECH,2002-07-01,28.30,28.35,27.26,27.85,394600,27.28 +NASDAQ,TECH,2002-04-12,28.00,28.26,27.00,27.60,507200,27.03 +NASDAQ,TECH,2001-11-16,30.47,30.75,29.41,29.62,197200,29.01 +NASDAQ,TECH,2001-05-02,35.05,37.10,34.04,35.95,702000,35.21 +NASDAQ,TECH,2000-06-19,113.06,123.75,109.12,122.37,1441400,59.92 +NASDAQ,TECH,2000-02-08,65.75,69.00,65.50,67.00,397000,32.81 +NASDAQ,TECH,1999-12-15,46.63,47.00,46.50,46.75,327800,22.89 +NASDAQ,TECH,1999-07-14,25.75,29.12,25.37,28.94,206600,14.17 +NASDAQ,TECH,1999-05-24,25.50,25.75,25.12,25.25,25400,12.36 +NASDAQ,TECH,1998-11-20,16.75,17.62,16.75,17.25,17600,8.45 +NASDAQ,TECH,1998-05-28,16.87,17.25,16.87,17.00,22200,8.32 +NASDAQ,TECH,1998-05-22,17.50,17.87,17.50,17.87,29200,8.75 +NASDAQ,TECH,1998-01-21,17.31,18.12,17.31,17.87,50800,8.75 +NASDAQ,TECH,1997-04-16,23.75,23.75,23.25,23.25,23200,5.69 +NASDAQ,TECH,1996-06-11,30.25,30.37,29.75,30.37,44800,7.44 +NASDAQ,TECH,1996-03-01,21.37,21.75,21.00,21.12,44000,5.17 +NASDAQ,TECH,1995-08-21,19.00,19.75,18.50,19.00,538400,4.65 +NASDAQ,TECH,1995-06-23,14.50,14.75,14.00,14.00,56800,3.43 +NASDAQ,TECH,1994-11-16,10.75,10.75,10.50,10.63,27200,2.60 +NASDAQ,TECH,1994-05-18,12.13,12.25,11.88,11.88,25600,2.91 +NASDAQ,TECH,1993-02-01,17.25,17.75,17.25,17.50,179200,4.28 +NASDAQ,TRUE,2009-06-09,5.71,6.40,5.70,5.89,3000,5.89 +NASDAQ,TRUE,2009-01-21,5.00,5.48,4.75,4.85,700,4.76 +NASDAQ,TRUE,2007-06-29,20.00,20.19,20.00,20.05,5700,18.69 +NASDAQ,TRUE,2007-02-06,19.17,19.46,19.14,19.46,1700,17.90 +NASDAQ,TRUE,2006-11-28,19.30,19.30,19.30,19.30,1100,17.76 +NASDAQ,TRUE,2006-09-06,19.31,19.31,19.26,19.26,700,17.61 +NASDAQ,TRUE,2006-04-27,20.90,20.98,20.75,20.98,4300,19.07 +NASDAQ,TRUE,2006-02-08,20.89,20.89,20.68,20.68,400,18.69 +NASDAQ,TRUE,2005-12-21,21.07,21.07,21.07,21.07,200,18.94 +NASDAQ,TRUE,2005-07-19,21.30,21.30,21.30,21.30,000,19.05 +NASDAQ,TRUE,2005-06-03,20.99,20.99,20.99,20.99,100,18.68 +NASDAQ,TRUE,2004-06-07,19.35,19.35,19.35,19.35,000,16.88 +NASDAQ,TRUE,2004-03-18,21.48,21.50,21.48,21.50,1000,18.67 +NASDAQ,TRUE,2004-02-02,21.72,21.75,21.50,21.75,5000,18.89 +NASDAQ,TRUE,2003-03-31,16.70,16.70,16.67,16.67,1100,14.21 +NASDAQ,TRUE,2003-02-24,15.90,15.90,15.90,15.90,000,13.56 +NASDAQ,TRUE,2002-12-20,15.40,15.45,15.39,15.45,1700,13.10 +NASDAQ,TRUE,2002-07-29,14.95,14.95,14.75,14.75,2000,12.44 +NASDAQ,TRUE,2002-07-03,15.15,15.26,15.10,15.13,3200,12.70 +NASDAQ,TRUE,2002-04-09,14.55,14.55,14.55,14.55,200,12.15 +NASDAQ,TRUE,2001-01-11,10.50,10.50,10.50,10.50,2200,8.60 +NASDAQ,TRUE,2000-09-14,10.75,10.75,10.75,10.75,000,8.70 +NASDAQ,TRUE,2000-08-28,10.25,10.25,10.00,10.00,20300,8.09 +NASDAQ,TRUE,1999-11-26,15.28,15.28,15.28,15.28,000,12.20 +NASDAQ,TRUE,1998-01-29,19.00,19.00,19.00,19.00,3700,14.87 +NASDAQ,TRUE,1998-01-26,18.50,18.50,18.50,18.50,500,14.48 +NASDAQ,TRUE,1998-01-02,21.00,21.12,20.12,21.12,3700,16.50 +NASDAQ,TRUE,1997-10-31,17.87,17.87,17.87,17.87,000,13.96 +NASDAQ,TRNS,2010-01-19,6.81,6.99,6.74,6.75,7200,6.75 +NASDAQ,TRNS,2009-10-02,5.35,5.35,5.35,5.35,000,5.35 +NASDAQ,TRNS,2009-03-30,4.90,5.15,4.90,5.15,900,5.15 +NASDAQ,TRNS,2009-02-03,4.82,4.96,4.82,4.96,3300,4.96 +NASDAQ,TRNS,2009-01-29,4.22,5.40,4.21,5.20,110000,5.20 +NASDAQ,TRNS,2008-03-05,6.70,6.70,6.61,6.61,3600,6.61 +NASDAQ,TRNS,2008-01-03,6.92,6.95,6.92,6.95,400,6.95 +NASDAQ,TRNS,2006-12-22,5.25,5.45,5.04,5.45,5200,5.45 +NASDAQ,TRNS,2006-09-22,5.34,5.55,5.26,5.26,3500,5.26 +NASDAQ,TRNS,2006-01-20,5.28,5.29,5.15,5.26,10700,5.26 +NASDAQ,TRNS,2005-09-06,4.25,4.34,4.20,4.34,2200,4.34 +NASDAQ,TRNS,2004-11-22,2.89,2.98,2.81,2.81,800,2.81 +NASDAQ,TRNS,2004-09-08,2.90,2.94,2.89,2.94,2600,2.94 +NASDAQ,TRNS,2002-03-07,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,TRNS,2001-10-01,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,TRNS,2001-07-31,2.50,3.10,2.50,3.10,55000,3.10 +NASDAQ,TRNS,2001-06-18,2.16,2.16,2.02,2.02,1400,2.02 +NASDAQ,TRNS,2000-10-04,2.38,2.38,2.38,2.38,500,2.38 +NASDAQ,TRNS,2000-08-21,2.50,2.75,2.50,2.62,2900,2.62 +NASDAQ,TRNS,2000-06-08,2.41,2.41,2.41,2.41,000,2.41 +NASDAQ,TRNS,1999-08-03,3.22,3.22,3.22,3.22,1800,3.22 +NASDAQ,TRNS,1999-06-18,3.13,3.31,2.94,3.31,25600,3.31 +NASDAQ,TRNS,1997-10-23,6.75,7.50,6.75,7.00,2100,7.00 +NASDAQ,TRNS,1996-10-23,8.00,8.25,8.00,8.25,2800,4.12 +NASDAQ,TRNS,1996-06-26,8.50,8.50,8.50,8.50,4000,4.25 +NASDAQ,TRNS,1996-04-23,6.87,6.87,6.63,6.63,6000,3.31 +NASDAQ,TRNS,1995-08-18,6.50,6.50,6.12,6.12,2800,3.06 +NASDAQ,TRNS,1995-01-23,4.25,4.94,4.25,4.88,152200,2.44 +NASDAQ,TRNS,1994-12-20,4.25,4.38,4.25,4.38,10800,2.19 +NASDAQ,TRNS,1994-11-04,4.50,4.50,4.38,4.38,10000,2.19 +NASDAQ,TRNS,1994-06-10,4.62,4.62,4.44,4.44,5200,2.22 +NASDAQ,TRNS,1994-02-02,5.62,5.62,5.13,5.25,33800,2.62 +NASDAQ,TRNS,1993-09-30,4.25,4.31,4.25,4.25,44400,2.12 +NASDAQ,TRNS,1992-06-26,1.97,1.97,1.97,1.97,2000,0.98 +NASDAQ,TRNS,1991-07-12,2.25,2.25,2.25,2.25,400,1.12 +NASDAQ,TRNS,1990-12-11,2.13,2.13,2.13,2.13,200,1.06 +NASDAQ,TEAR,2009-06-24,1.81,1.90,1.81,1.87,7600,1.87 +NASDAQ,TEAR,2009-06-05,2.30,2.35,2.30,2.35,1000,2.35 +NASDAQ,TEAR,2008-07-21,0.12,0.12,0.11,0.12,1500,3.00 +NASDAQ,TEAR,2008-02-21,0.09,0.10,0.09,0.10,5300,2.50 +NASDAQ,TEAR,2008-02-15,0.10,0.10,0.09,0.10,3300,2.50 +NASDAQ,TEAR,2007-11-26,0.16,0.17,0.14,0.14,4300,3.50 +NASDAQ,TEAR,2007-10-15,0.50,0.52,0.48,0.48,2200,12.00 +NASDAQ,TEAR,2007-10-03,0.47,0.53,0.47,0.49,3900,12.25 +NASDAQ,TEAR,2006-10-31,2.50,2.50,1.95,2.47,2600,61.75 +NASDAQ,TEAR,2006-05-31,2.01,2.25,2.00,2.23,9800,55.75 +NASDAQ,TEAR,2005-11-18,8.10,8.60,8.00,8.58,14000,214.50 +NASDAQ,TEAR,2005-05-18,8.46,8.88,8.30,8.61,14500,215.25 +NASDAQ,TEAR,2005-04-13,7.45,7.48,6.85,7.20,9200,180.00 +NASDAQ,TEAR,2005-02-03,8.44,8.65,8.15,8.60,12800,215.00 +NASDAQ,TRAD,2009-08-20,7.46,7.72,7.44,7.52,183900,7.52 +NASDAQ,TRAD,2008-06-05,9.86,10.56,9.62,10.56,483200,10.56 +NASDAQ,TRAD,2006-08-16,14.00,14.25,13.98,14.13,167900,14.13 +NASDAQ,TRAD,2006-07-12,12.38,12.45,11.91,11.94,326700,11.94 +NASDAQ,TRAD,2005-12-12,13.28,13.75,13.15,13.60,720400,13.60 +NASDAQ,TRAD,2005-09-15,9.55,9.79,9.55,9.68,74300,9.68 +NASDAQ,TRAD,2005-08-05,9.58,9.62,9.50,9.50,188500,9.50 +NASDAQ,TRAD,2005-07-26,9.66,9.70,9.37,9.52,399200,9.52 +NASDAQ,TRAD,2005-04-25,7.02,7.04,6.89,7.00,62100,7.00 +NASDAQ,TRAD,2004-10-07,6.52,6.69,6.31,6.34,108600,6.34 +NASDAQ,TRAD,2004-08-03,5.72,5.90,5.55,5.59,153000,5.59 +NASDAQ,TRAD,2004-07-14,6.09,6.15,5.76,5.76,179600,5.76 +NASDAQ,TRAD,2003-03-31,3.69,3.74,3.56,3.67,287000,3.67 +NASDAQ,TRAD,2003-03-19,2.53,2.78,2.52,2.75,206800,2.75 +NASDAQ,TRAD,2003-01-30,2.20,2.24,2.03,2.10,83900,2.10 +NASDAQ,TRAD,2002-10-07,1.15,1.16,1.15,1.15,3800,1.15 +NASDAQ,TRAD,2002-09-27,1.18,1.22,1.17,1.22,13500,1.22 +NASDAQ,TRAD,2002-08-12,1.38,1.40,1.37,1.37,22600,1.37 +NASDAQ,TRAD,2002-03-28,1.12,1.13,1.10,1.10,75500,1.10 +NASDAQ,TRAD,2001-08-03,3.65,3.65,3.30,3.50,40000,3.50 +NASDAQ,TRAD,2001-06-28,4.28,4.45,3.90,4.12,88900,4.12 +NASDAQ,TRAD,2000-11-22,2.00,2.42,1.94,2.12,44300,2.12 +NASDAQ,TRAD,2000-01-04,6.00,6.00,5.87,5.87,44400,5.87 +NASDAQ,TRAD,1999-02-02,4.44,4.50,4.34,4.44,65000,4.44 +NASDAQ,TRAD,1998-04-02,3.88,4.00,3.75,3.88,137000,3.88 +NASDAQ,TESS,2009-12-11,14.66,15.12,14.33,14.68,9100,14.68 +NASDAQ,TESS,2009-06-12,11.24,11.35,11.24,11.30,1600,11.16 +NASDAQ,TESS,2009-05-13,9.00,9.66,9.00,9.27,2400,9.16 +NASDAQ,TESS,2009-05-06,9.35,9.59,9.35,9.49,2600,9.37 +NASDAQ,TESS,2009-04-24,8.31,8.88,8.31,8.77,2400,8.66 +NASDAQ,TESS,2008-07-25,13.98,14.00,13.50,13.89,11100,13.72 +NASDAQ,TESS,2007-05-11,25.72,26.31,25.22,26.22,99400,25.90 +NASDAQ,TESS,2007-01-09,19.30,19.88,19.30,19.43,5500,19.19 +NASDAQ,TESS,2006-12-20,20.28,21.46,20.22,20.99,9300,20.73 +NASDAQ,TESS,2005-10-11,13.20,13.51,13.20,13.27,12000,8.74 +NASDAQ,TESS,2005-08-19,14.01,14.28,13.82,13.95,3900,9.19 +NASDAQ,TESS,2005-08-10,14.42,14.71,14.42,14.45,7200,9.51 +NASDAQ,TESS,2005-06-30,13.33,13.33,13.33,13.33,3600,8.78 +NASDAQ,TESS,2005-01-24,14.42,14.85,14.07,14.67,52000,9.66 +NASDAQ,TESS,2004-11-17,13.60,13.75,13.14,13.25,28600,8.72 +NASDAQ,TESS,2003-08-21,8.75,9.65,8.73,9.30,63200,6.12 +NASDAQ,TESS,2002-06-27,8.44,9.34,8.44,9.27,29700,6.10 +NASDAQ,TESS,2001-12-13,17.47,17.65,17.25,17.25,20700,11.36 +NASDAQ,TESS,2001-11-26,14.50,15.12,14.50,14.96,7500,9.85 +NASDAQ,TESS,2001-04-10,9.76,10.49,9.75,10.18,9400,6.70 +NASDAQ,TESS,2000-10-25,23.25,23.25,23.25,23.25,000,15.31 +NASDAQ,TESS,1999-12-08,18.56,18.56,17.62,18.25,5600,12.02 +NASDAQ,TESS,1999-09-08,16.50,16.50,16.37,16.37,2200,10.78 +NASDAQ,TESS,1999-05-21,21.38,21.75,21.38,21.75,400,14.32 +NASDAQ,TESS,1998-12-11,22.00,22.50,22.00,22.50,2200,14.81 +NASDAQ,TESS,1998-07-16,18.94,18.94,18.94,18.94,1200,12.47 +NASDAQ,TESS,1998-01-02,19.50,20.00,18.75,19.50,9000,12.84 +NASDAQ,TESS,1997-04-21,18.50,19.12,18.50,18.62,3600,12.26 +NASDAQ,TESS,1997-04-11,18.50,18.62,18.50,18.62,12800,12.26 +NASDAQ,TESS,1997-03-20,19.25,20.12,19.00,19.12,62400,12.59 +NASDAQ,TESS,1996-12-13,35.50,36.75,35.50,35.50,33000,23.37 +NASDAQ,TESS,1996-10-07,40.75,43.00,40.75,42.00,30600,27.65 +NASDAQ,TESS,1995-04-17,17.25,17.25,16.50,17.25,8700,11.36 +NASDAQ,TESS,1995-04-07,17.75,17.75,17.00,17.00,48400,11.19 +NASDAQ,TESS,1995-03-13,16.25,16.25,16.25,16.25,1000,10.70 +NASDAQ,TECUA,2009-12-17,12.55,12.84,12.18,12.24,54700,12.24 +NASDAQ,TECUA,2009-09-21,13.45,13.68,12.93,13.01,55400,13.01 +NASDAQ,TECUA,2009-05-11,12.41,12.41,11.63,12.01,139000,12.01 +NASDAQ,TECUA,2008-09-29,25.06,25.06,22.82,22.82,75100,22.82 +NASDAQ,TECUA,2008-05-28,32.30,34.45,31.55,33.30,229300,33.30 +NASDAQ,TECUA,2008-04-01,31.50,32.98,30.76,32.95,393400,32.95 +NASDAQ,TECUA,2007-12-17,24.38,25.10,24.20,24.51,159200,24.51 +NASDAQ,TECUA,2007-06-11,13.89,14.94,13.89,14.75,110400,14.75 +NASDAQ,TECUA,2007-04-17,10.30,10.38,10.16,10.30,170700,10.30 +NASDAQ,TECUA,2007-04-13,9.90,10.02,9.76,10.02,305200,10.02 +NASDAQ,TECUA,2006-09-08,14.69,14.81,14.55,14.63,101000,14.63 +NASDAQ,TECUA,2006-06-20,19.19,19.78,19.19,19.62,140100,19.62 +NASDAQ,TECUA,2006-05-26,21.85,22.39,21.66,22.17,75600,22.17 +NASDAQ,TECUA,2004-02-03,42.75,43.47,42.20,43.02,58000,40.96 +NASDAQ,TECUA,2003-04-22,45.41,46.87,45.31,46.29,40900,43.05 +NASDAQ,TECUA,2002-09-23,46.68,46.68,45.15,45.15,145100,41.37 +NASDAQ,TECUA,2002-08-26,48.56,49.84,47.87,49.84,33200,45.36 +NASDAQ,TECUA,2002-08-16,48.91,50.39,48.30,50.20,27200,45.69 +NASDAQ,TECUA,2002-03-11,51.50,52.00,51.30,52.00,15700,46.71 +NASDAQ,TECUA,2002-02-20,48.50,49.54,48.31,49.53,40000,44.50 +NASDAQ,TECUA,2001-08-02,48.57,49.50,48.41,48.75,41000,43.51 +NASDAQ,TECUA,2001-06-12,51.64,52.60,51.54,52.35,65100,46.44 +NASDAQ,TECUA,2000-09-22,39.91,41.75,39.89,41.75,61600,36.52 +NASDAQ,TECUA,2000-06-28,40.88,43.44,40.81,43.12,77300,37.42 +NASDAQ,TECUA,1999-08-24,61.54,62.03,61.11,61.54,22600,51.98 +NASDAQ,TECUA,1999-06-03,63.46,65.66,63.46,64.92,90800,54.58 +NASDAQ,TECUA,1998-06-26,46.87,48.97,46.87,48.97,100400,40.36 +NASDAQ,TECUA,1997-12-26,47.57,47.57,46.86,46.98,12200,38.25 +NASDAQ,TECUA,1997-09-22,52.58,53.16,52.58,53.16,22800,43.01 +NASDAQ,TECUA,1997-06-06,52.89,53.18,52.83,53.07,39100,42.44 +NASDAQ,TECUA,1997-04-28,50.74,51.20,50.27,51.20,76100,40.95 +NASDAQ,TECUA,1996-11-04,51.14,51.60,50.22,50.22,51100,39.71 +NASDAQ,TECUA,1996-07-17,47.45,47.45,46.76,46.82,33300,36.83 +NASDAQ,TECUA,1995-11-28,46.10,47.45,45.25,47.23,174800,36.57 +NASDAQ,TECUA,1995-08-24,44.06,44.06,43.61,43.61,54400,33.58 +NASDAQ,TRMA,2009-08-31,6.83,6.93,6.75,6.80,247700,6.80 +NASDAQ,TRMA,2009-07-29,3.70,3.85,3.63,3.77,204100,3.77 +NASDAQ,TRMA,2009-02-27,3.25,3.74,3.16,3.27,250100,3.27 +NASDAQ,TRMA,2009-02-24,3.03,3.15,2.95,2.97,218700,2.97 +NASDAQ,TRMA,2007-11-23,36.92,37.86,36.82,37.69,48200,37.69 +NASDAQ,TRMA,2007-10-19,33.51,33.51,31.97,32.05,219300,32.05 +NASDAQ,TRMA,2007-05-03,39.12,40.12,39.12,40.02,234000,40.02 +NASDAQ,TRMA,2007-03-09,37.93,37.93,36.76,37.06,456900,37.06 +NASDAQ,TRMA,2006-11-09,36.00,36.00,34.54,35.14,486900,35.14 +NASDAQ,TRMA,2006-09-27,33.30,34.03,33.00,33.99,150400,33.99 +NASDAQ,TRMA,2006-05-23,29.57,30.90,29.57,29.85,89600,29.85 +NASDAQ,TRMA,2006-03-06,28.00,28.47,27.41,27.97,92200,27.97 +NASDAQ,TRMA,2005-06-14,18.70,19.00,18.60,18.65,51700,18.65 +NASDAQ,TIXC,2009-09-02,3.30,3.40,3.27,3.40,68700,3.40 +NASDAQ,TIXC,2009-07-29,2.64,3.05,2.55,3.04,116200,3.04 +NASDAQ,TIXC,2008-10-16,3.79,3.79,2.85,3.40,136300,3.40 +NASDAQ,TELOZ,2009-12-15,4.78,4.82,4.57,4.70,9800,4.70 +NASDAQ,TELOZ,2009-07-10,4.02,4.19,4.00,4.15,23300,4.15 +NASDAQ,TELOZ,2009-06-11,5.60,5.79,5.42,5.43,23300,5.43 +NASDAQ,TELOZ,2009-05-28,5.35,5.38,5.20,5.26,8000,5.26 +NASDAQ,TELOZ,2009-01-21,4.90,5.05,4.85,4.85,5800,4.85 +NASDAQ,TELOZ,2008-09-12,16.08,17.33,16.08,17.18,43400,15.58 +NASDAQ,TELOZ,2007-10-19,17.92,17.95,17.04,17.33,60200,13.77 +NASDAQ,TELOZ,2007-05-15,9.45,9.52,9.42,9.44,5300,7.20 +NASDAQ,TELOZ,2006-12-27,10.00,10.69,9.69,10.09,180300,7.22 +NASDAQ,TELOZ,2006-06-28,9.43,9.43,6.65,7.03,257200,5.03 +NASDAQ,TELOZ,2005-11-18,10.00,10.07,9.96,9.99,12900,6.91 +NASDAQ,TELOZ,2004-09-10,6.37,6.37,6.26,6.36,15900,3.34 +NASDAQ,TELOZ,2004-01-26,6.48,6.48,6.30,6.31,12000,3.32 +NASDAQ,TELOZ,2003-11-12,6.95,6.98,6.92,6.97,6500,3.59 +NASDAQ,TELOZ,2003-10-23,6.53,6.53,6.48,6.53,5000,3.37 +NASDAQ,TELOZ,2003-08-11,5.80,5.85,5.70,5.75,93700,2.86 +NASDAQ,TELOZ,2003-07-02,4.10,4.24,4.10,4.24,3900,2.11 +NASDAQ,TELOZ,2003-06-24,3.96,4.10,3.96,4.08,3700,1.87 +NASDAQ,TELOZ,2003-06-06,4.10,4.23,4.05,4.20,10200,1.92 +NASDAQ,TELOZ,2003-05-08,3.56,3.56,3.56,3.56,500,1.63 +NASDAQ,TELOZ,2003-04-16,3.75,3.75,3.75,3.75,1400,1.72 +NASDAQ,TELOZ,2003-03-17,4.05,4.05,3.93,3.97,2400,1.81 +NASDAQ,TELOZ,2002-05-29,3.40,3.40,3.40,3.40,000,1.41 +NASDAQ,TELOZ,2001-10-22,5.06,5.10,5.06,5.06,9900,2.10 +NASDAQ,TELOZ,2001-04-10,7.63,7.63,7.63,7.63,300,3.02 +NASDAQ,TELOZ,2001-01-02,5.50,6.00,5.50,6.00,14700,2.26 +NASDAQ,TELOZ,2000-10-18,5.22,5.22,4.88,4.94,2900,1.66 +NASDAQ,TELOZ,2000-08-02,4.81,4.81,4.50,4.50,1100,1.52 +NASDAQ,TELOZ,1999-12-21,3.81,4.00,3.81,4.00,700,1.35 +NASDAQ,TELOZ,1999-12-14,3.69,3.69,3.69,3.69,1000,1.24 +NASDAQ,TELOZ,1998-11-10,4.56,4.56,4.56,4.56,1000,1.54 +NASDAQ,TELOZ,1998-10-29,4.63,4.63,4.63,4.63,100,1.56 +NASDAQ,TELOZ,1998-09-15,4.69,4.69,4.69,4.69,500,1.58 +NASDAQ,TELOZ,1998-03-24,5.38,5.42,5.38,5.42,5000,1.83 +NASDAQ,TELOZ,1997-07-15,2.62,2.70,2.62,2.67,11600,0.90 +NASDAQ,TELOZ,1996-11-13,0.88,1.00,0.88,1.00,16400,0.34 +NASDAQ,TELOZ,1995-09-05,0.92,0.92,0.92,0.92,8200,0.29 +NASDAQ,UNFI,2009-12-10,26.63,26.71,25.98,26.13,603700,26.13 +NASDAQ,UNFI,2009-09-28,24.16,24.51,23.93,24.43,243100,24.43 +NASDAQ,UNFI,2009-02-19,13.60,14.33,13.60,13.97,577100,13.97 +NASDAQ,UNFI,2008-03-05,17.03,17.24,16.76,16.98,534400,16.98 +NASDAQ,UNFI,2006-03-16,34.42,34.72,34.12,34.23,410900,34.23 +NASDAQ,UNFI,2006-01-09,27.44,28.00,27.25,27.50,828100,27.50 +NASDAQ,UNFI,2005-12-21,28.05,28.25,27.01,27.74,507900,27.74 +NASDAQ,UNFI,2005-10-12,32.75,33.27,31.72,32.21,268700,32.21 +NASDAQ,UNFI,2003-09-04,31.15,32.35,31.15,31.80,379800,15.90 +NASDAQ,UNFI,2003-03-26,25.87,25.87,25.43,25.51,580400,12.76 +NASDAQ,UNFI,2002-11-21,24.00,24.64,24.00,24.53,687000,12.27 +NASDAQ,UNFI,2002-10-11,22.30,23.00,22.30,22.74,304600,11.37 +NASDAQ,UNFI,2002-05-29,22.05,22.95,22.05,22.62,117600,11.31 +NASDAQ,UNFI,2002-02-12,23.15,23.16,22.85,22.96,275000,11.48 +NASDAQ,UNFI,2001-10-11,18.01,18.22,17.90,18.06,1089600,9.03 +NASDAQ,UNFI,2001-07-17,22.51,22.65,22.01,22.24,971000,11.12 +NASDAQ,UNFI,2001-06-25,19.25,19.44,19.15,19.31,250800,9.65 +NASDAQ,UNFI,2001-01-02,17.75,17.75,17.38,17.56,1032000,8.78 +NASDAQ,UNFI,2000-10-30,12.62,12.98,12.62,12.75,137600,6.38 +NASDAQ,UNFI,2000-04-27,15.00,15.44,14.75,15.44,84400,7.72 +NASDAQ,UNFI,1999-11-19,9.28,9.31,9.12,9.12,80200,4.56 +NASDAQ,UNFI,1999-05-11,24.25,27.25,24.12,27.25,77800,13.62 +NASDAQ,UNFI,1998-12-23,25.00,25.12,24.88,24.94,44600,12.47 +NASDAQ,UBSI,2009-03-16,16.73,17.00,15.61,15.84,374900,15.14 +NASDAQ,UBSI,2008-12-19,33.47,33.60,30.30,31.86,1417300,29.88 +NASDAQ,UBSI,2008-04-25,29.11,29.92,28.57,29.36,324400,26.72 +NASDAQ,UBSI,2008-01-16,25.19,26.87,25.19,26.32,552000,23.69 +NASDAQ,UBSI,2006-08-31,37.46,37.69,37.19,37.27,104500,31.93 +NASDAQ,UBSI,2006-06-13,35.82,36.79,35.80,35.80,162300,30.67 +NASDAQ,UBSI,2006-05-24,34.84,36.19,34.47,35.98,180500,30.59 +NASDAQ,UBSI,2006-03-24,37.97,38.10,37.67,38.03,81700,32.33 +NASDAQ,UBSI,2005-11-14,38.02,38.35,37.51,37.88,105600,31.74 +NASDAQ,UBSI,2005-10-28,34.93,35.87,34.69,35.79,110100,29.99 +NASDAQ,UBSI,2005-10-18,33.32,33.60,32.87,32.95,90700,27.61 +NASDAQ,UBSI,2005-02-15,34.80,35.32,34.60,34.88,122000,28.58 +NASDAQ,UBSI,2004-07-21,33.10,33.10,32.24,32.31,201900,26.09 +NASDAQ,UBSI,2004-01-28,30.15,30.28,30.04,30.19,111800,23.98 +NASDAQ,UBSI,2003-10-10,30.84,31.27,30.77,31.27,254500,24.64 +NASDAQ,UBSI,2003-09-23,30.66,30.99,30.66,30.95,47600,24.39 +NASDAQ,UBSI,2003-04-30,28.95,29.07,28.71,28.88,81300,22.39 +NASDAQ,UBSI,2002-11-21,29.83,30.30,29.37,29.88,91800,22.76 +NASDAQ,UBSI,2001-07-24,27.02,27.16,26.70,26.74,41400,19.72 +NASDAQ,UBSI,2001-06-14,24.60,24.65,23.92,23.92,69200,17.64 +NASDAQ,UBSI,2001-05-17,23.96,24.04,23.64,23.97,101000,17.51 +NASDAQ,UBSI,2001-01-17,22.12,23.00,21.87,21.87,68800,15.82 +NASDAQ,UBSI,1999-03-15,25.87,26.00,25.50,25.94,23400,17.51 +NASDAQ,UBSI,1999-02-22,22.75,24.37,22.75,24.37,51700,16.33 +NASDAQ,UBSI,1998-08-04,27.87,27.94,27.12,27.12,94700,17.91 +NASDAQ,UBSI,1998-03-06,49.50,49.50,48.31,48.63,20400,15.84 +NASDAQ,UBSI,1998-01-15,47.00,47.00,46.25,46.50,27200,15.15 +NASDAQ,UBSI,1996-07-17,26.25,27.00,26.25,26.62,16800,8.21 +NASDAQ,UBSI,1996-03-15,29.25,29.25,29.25,29.25,2400,8.92 +NASDAQ,UBSI,1995-12-18,30.44,30.44,30.25,30.25,2200,9.14 +NASDAQ,UBSI,1995-09-12,29.75,30.00,29.25,29.25,9000,8.75 +NASDAQ,UBSI,1995-07-05,26.50,26.75,26.25,26.75,16200,7.92 +NASDAQ,UBSI,1995-05-16,26.75,27.25,26.75,27.25,17200,7.98 +NASDAQ,UBSI,1994-11-18,23.75,23.75,23.75,23.75,11600,6.80 +NASDAQ,UBSI,1994-09-13,24.75,25.00,24.75,25.00,24400,7.15 +NASDAQ,UBSI,1994-08-11,25.25,25.25,25.00,25.12,9000,7.11 +NASDAQ,UBSI,1994-02-09,26.25,26.25,26.25,26.25,28800,7.29 +NASDAQ,UBSI,1993-12-20,26.75,26.75,26.00,26.75,3400,7.43 +NASDAQ,UBSI,1993-10-11,26.00,26.00,26.00,26.00,3200,7.16 +NASDAQ,UBSI,1993-04-13,21.75,22.50,21.50,22.50,4600,6.14 +NASDAQ,UBSI,1993-02-03,19.75,20.25,19.75,20.25,1200,5.47 +NASDAQ,UBSI,1992-10-15,19.25,19.25,19.25,19.25,3200,5.14 +NASDAQ,UBSI,1992-08-31,20.00,20.00,20.00,20.00,400,5.29 +NASDAQ,UBSI,1992-08-17,20.25,20.25,19.25,20.25,4400,5.35 +NASDAQ,UBSI,1992-06-30,18.00,18.00,17.25,17.75,9400,4.69 +NASDAQ,UBSI,1991-12-05,14.25,14.25,14.00,14.00,1200,3.56 +NASDAQ,UBSI,1991-11-08,14.50,14.50,14.50,14.50,1600,3.68 +NASDAQ,UBSI,1991-07-18,12.75,12.75,12.25,12.25,16000,3.07 +NASDAQ,UBSI,1991-06-12,12.75,12.75,12.75,12.75,3400,3.19 +NASDAQ,UBSI,1991-05-10,12.50,12.50,12.50,12.50,400,3.08 +NASDAQ,UBSI,1991-04-05,12.00,12.00,12.00,12.00,16800,2.96 +NASDAQ,UBSI,1990-12-31,9.75,10.50,9.75,10.25,50400,2.49 +NASDAQ,ULTR,2009-07-23,4.44,4.60,4.44,4.60,240600,4.60 +NASDAQ,ULTR,2008-10-13,3.94,4.90,3.92,4.70,228200,4.70 +NASDAQ,ULTR,2008-04-14,9.05,10.13,8.84,9.99,1332000,9.99 +NASDAQ,ULTR,2008-03-17,8.08,8.08,7.13,7.30,822800,7.30 +NASDAQ,ULTR,2008-02-20,15.67,16.00,15.33,15.93,147200,15.93 +NASDAQ,ULTR,2007-12-24,16.76,17.58,16.70,17.57,85600,17.57 +NASDAQ,ULTR,2007-06-29,23.27,23.95,22.99,23.70,186300,23.70 +NASDAQ,ULTR,2007-04-17,19.50,19.65,18.95,19.30,222700,19.30 +NASDAQ,USAP,2009-12-02,16.43,16.87,16.16,16.84,13900,16.84 +NASDAQ,USAP,2009-12-01,16.46,16.50,16.28,16.36,21000,16.36 +NASDAQ,USAP,2009-09-11,18.04,18.05,17.87,17.87,16300,17.87 +NASDAQ,USAP,2009-09-08,18.12,18.49,17.93,18.34,22400,18.34 +NASDAQ,USAP,2009-02-13,12.06,13.61,12.06,13.19,22100,13.19 +NASDAQ,USAP,2009-01-23,13.99,14.59,13.59,14.48,28700,14.48 +NASDAQ,USAP,2008-09-19,33.30,36.27,33.14,35.27,121000,35.27 +NASDAQ,USAP,2008-07-01,36.54,36.54,33.44,34.81,108400,34.81 +NASDAQ,USAP,2008-05-12,36.12,36.25,34.74,36.13,36800,36.13 +NASDAQ,USAP,2008-02-21,30.54,31.72,29.94,29.94,156100,29.94 +NASDAQ,USAP,2007-07-30,35.10,38.05,35.10,37.34,153400,37.34 +NASDAQ,USAP,2007-02-26,51.75,51.75,49.20,49.73,225800,49.73 +NASDAQ,USAP,2006-05-16,28.88,30.37,27.65,29.84,150200,29.84 +NASDAQ,USAP,2006-03-09,21.36,21.45,21.07,21.21,39900,21.21 +NASDAQ,USAP,2005-05-16,12.60,12.64,12.22,12.41,16200,12.41 +NASDAQ,USAP,2004-07-08,11.90,12.00,11.61,11.90,13700,11.90 +NASDAQ,USAP,2004-04-08,10.31,10.63,10.31,10.51,5500,10.51 +NASDAQ,USAP,2003-12-10,8.10,8.30,8.08,8.15,16200,8.15 +NASDAQ,USAP,2003-05-21,5.15,5.15,5.15,5.15,3500,5.15 +NASDAQ,USAP,2003-04-08,5.06,5.10,4.85,4.85,600,4.85 +NASDAQ,USAP,2001-11-21,7.08,7.08,7.01,7.08,69900,7.08 +NASDAQ,USAP,2001-09-28,7.10,7.17,7.02,7.10,42300,7.10 +NASDAQ,USAP,2001-07-09,8.25,8.61,8.24,8.61,7100,8.61 +NASDAQ,USAP,2000-05-18,6.47,6.50,6.47,6.50,6300,6.50 +NASDAQ,USAP,2000-03-14,7.12,7.50,7.00,7.50,23800,7.50 +NASDAQ,USAP,1999-11-01,4.63,4.63,4.50,4.50,10100,4.50 +NASDAQ,USAP,1999-05-11,6.19,6.19,5.87,6.19,2700,6.19 +NASDAQ,USAP,1998-11-10,6.50,6.50,6.13,6.13,5600,6.13 +NASDAQ,USAP,1998-11-02,6.94,7.50,6.75,7.00,33600,7.00 +NASDAQ,USAP,1998-06-23,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,USAP,1998-04-27,10.75,10.75,10.75,10.75,3300,10.75 +NASDAQ,USAP,1997-06-25,13.12,13.37,13.12,13.12,18100,13.12 +NASDAQ,USAP,1997-04-23,10.00,10.25,10.00,10.12,1700,10.12 +NASDAQ,USAP,1996-04-03,10.37,10.75,10.25,10.63,120400,10.63 +NASDAQ,USAP,1995-12-07,11.12,11.12,10.88,10.88,10700,10.88 +NASDAQ,UBFO,2008-12-01,10.50,10.78,9.71,9.71,15200,9.24 +NASDAQ,UBFO,2008-07-17,15.14,15.20,14.96,14.97,8100,14.10 +NASDAQ,UBFO,2008-01-31,16.40,16.73,15.83,16.27,13400,15.07 +NASDAQ,UBFO,2006-07-17,21.25,21.67,21.25,21.36,14100,19.06 +NASDAQ,UBFO,2006-06-22,23.42,23.42,22.57,23.01,13700,20.43 +NASDAQ,UBFO,2005-07-29,27.00,27.60,27.00,27.50,4200,11.99 +NASDAQ,UBFO,2005-04-05,23.25,24.55,23.25,24.50,13000,10.53 +NASDAQ,UBFO,2005-03-18,24.90,24.99,24.28,24.28,3800,10.44 +NASDAQ,UBFO,2004-09-01,22.76,22.79,22.55,22.55,1000,9.56 +NASDAQ,UBFO,2004-06-29,21.00,21.00,20.69,20.69,9400,8.71 +NASDAQ,UBFO,2004-05-12,22.76,22.99,22.26,22.33,11000,9.40 +NASDAQ,UBFO,2003-05-06,21.75,21.75,21.10,21.75,9400,8.94 +NASDAQ,UBFO,2003-03-13,17.60,17.60,17.60,17.60,000,7.18 +NASDAQ,UBFO,2003-01-08,16.62,16.62,16.56,16.56,600,6.76 +NASDAQ,UBFO,2002-07-29,17.76,17.76,17.76,17.76,000,7.13 +NASDAQ,UBFO,2001-10-08,16.00,16.00,16.00,16.00,10600,6.29 +NASDAQ,UBFO,2001-06-11,17.00,17.00,17.00,17.00,2000,6.59 +NASDAQ,UBFO,2001-05-29,17.25,17.25,17.25,17.25,000,6.69 +NASDAQ,UBFO,2001-02-12,17.75,17.75,17.50,17.50,3800,6.73 +NASDAQ,UBFO,2000-12-04,17.25,17.50,17.00,17.00,8200,6.54 +NASDAQ,UBFO,2000-07-05,17.00,17.00,17.00,17.00,000,6.54 +NASDAQ,UBFO,2000-03-28,18.00,18.00,18.00,18.00,400,6.93 +NASDAQ,UBFO,2000-01-03,20.75,21.00,20.50,21.00,6800,8.05 +NASDAQ,UBFO,1999-09-14,48.50,48.50,48.50,48.50,000,6.17 +NASDAQ,UBFO,1999-08-20,47.00,47.00,47.00,47.00,000,5.98 +NASDAQ,UBFO,1999-06-07,40.25,40.25,40.25,40.25,3600,5.09 +NASDAQ,URBN,2009-10-26,32.95,33.92,32.74,32.97,2813500,32.97 +NASDAQ,URBN,2009-10-09,31.42,31.59,30.75,31.17,2548700,31.17 +NASDAQ,URBN,2009-09-21,31.05,31.55,30.73,31.15,2207300,31.15 +NASDAQ,URBN,2009-09-11,30.01,30.32,29.65,29.79,3190900,29.79 +NASDAQ,URBN,2009-02-10,17.62,17.80,16.25,16.42,6448300,16.42 +NASDAQ,URBN,2008-11-26,17.52,19.29,17.03,19.07,4972000,19.07 +NASDAQ,URBN,2008-07-02,32.81,32.89,31.68,31.69,3015200,31.69 +NASDAQ,URBN,2006-08-10,14.35,16.47,14.28,16.01,14153600,16.01 +NASDAQ,URBN,2006-05-01,23.25,23.60,22.62,22.88,2891200,22.88 +NASDAQ,URBN,2005-12-23,25.74,26.18,25.43,26.04,1876700,26.04 +NASDAQ,URBN,2005-11-02,28.42,29.60,28.35,29.46,1937600,29.46 +NASDAQ,URBN,2005-09-28,28.74,28.74,28.00,28.25,2692800,28.25 +NASDAQ,URBN,2004-12-17,43.25,43.73,42.76,43.28,2142800,21.64 +NASDAQ,URBN,2004-02-09,42.75,43.41,42.06,43.01,1795200,10.75 +NASDAQ,URBN,2003-04-21,25.75,26.35,25.23,25.38,2302400,3.17 +NASDAQ,URBN,2002-11-14,24.00,25.23,23.63,24.21,6402400,3.03 +NASDAQ,URBN,2002-06-14,33.48,34.85,32.89,34.33,2048000,4.29 +NASDAQ,URBN,2002-02-15,26.19,26.35,25.64,26.07,1008800,3.26 +NASDAQ,URBN,2001-07-30,11.20,11.45,11.20,11.45,7200,1.43 +NASDAQ,URBN,2001-06-26,13.58,14.00,13.10,13.65,850400,1.71 +NASDAQ,URBN,2001-06-04,15.90,15.90,15.25,15.30,139200,1.91 +NASDAQ,URBN,2001-03-29,10.58,10.58,10.31,10.44,219200,1.30 +NASDAQ,URBN,2001-03-15,11.19,11.63,11.06,11.31,1388000,1.41 +NASDAQ,URBN,2000-10-16,8.81,8.91,8.63,8.63,268000,1.08 +NASDAQ,URBN,2000-06-05,9.81,10.50,9.75,10.50,406400,1.31 +NASDAQ,URBN,1999-09-27,21.38,21.88,21.38,21.63,224000,2.70 +NASDAQ,URBN,1999-06-29,25.25,25.25,24.75,25.00,244800,3.12 +NASDAQ,URBN,1998-09-09,13.69,13.69,13.69,13.69,13600,1.71 +NASDAQ,URBN,1998-04-28,16.00,16.50,16.00,16.50,24000,2.06 +NASDAQ,URBN,1997-07-23,15.13,15.38,15.13,15.13,508000,1.89 +NASDAQ,URBN,1997-07-07,14.25,14.25,14.00,14.19,2173600,1.77 +NASDAQ,URBN,1997-04-25,11.75,12.13,11.25,12.13,808000,1.52 +NASDAQ,URBN,1996-12-09,14.25,14.25,13.00,13.50,328800,1.69 +NASDAQ,URBN,1996-07-19,21.00,21.00,19.75,20.25,243200,2.53 +NASDAQ,URBN,1996-03-25,29.00,29.00,28.25,28.25,49600,1.77 +NASDAQ,URBN,1996-01-15,22.75,23.00,22.00,22.50,659200,1.41 +NASDAQ,URBN,1995-10-06,26.00,26.25,25.75,25.75,168000,1.61 +NASDAQ,URBN,1995-07-25,21.50,21.50,20.50,21.38,52800,1.34 +NASDAQ,URBN,1995-04-21,22.25,22.25,21.75,21.75,176000,1.36 +NASDAQ,URBN,1994-12-07,29.50,29.88,29.50,29.63,574400,1.85 +NASDAQ,URBN,1994-08-30,24.75,24.75,24.25,24.50,89600,1.53 +NASDAQ,URBN,1994-05-31,24.50,24.50,24.00,24.50,112000,1.53 +NASDAQ,ULTA,2009-07-13,10.87,11.33,10.49,11.32,197900,11.32 +NASDAQ,ULTA,2009-05-04,8.60,9.10,8.51,8.85,212100,8.85 +NASDAQ,ULTA,2008-01-29,15.50,16.60,15.14,16.35,233900,16.35 +NASDAQ,UVSP,2009-10-07,21.25,21.40,21.10,21.38,23100,21.13 +NASDAQ,UVSP,2009-09-15,21.76,22.15,21.70,21.99,28900,21.73 +NASDAQ,UVSP,2009-08-31,20.94,21.02,20.50,20.77,339200,20.33 +NASDAQ,UVSP,2009-01-26,23.12,23.77,22.50,23.32,23500,22.35 +NASDAQ,UVSP,2007-04-10,24.82,25.21,24.82,24.97,5300,22.56 +NASDAQ,UVSP,2006-10-18,30.06,30.06,29.36,29.61,5000,26.37 +NASDAQ,UVSP,2006-08-11,27.53,27.53,26.84,27.07,7800,23.94 +NASDAQ,UVSP,2005-08-26,26.13,26.31,25.00,25.00,20200,21.47 +NASDAQ,UVSP,2005-07-15,29.96,30.67,29.77,30.55,7400,26.23 +NASDAQ,UVSP,2004-04-20,48.47,48.67,48.05,48.07,3300,26.73 +NASDAQ,UVSP,2003-03-11,33.25,33.25,33.25,33.25,400,18.09 +NASDAQ,UVSP,2003-02-05,40.40,40.50,40.40,40.50,1500,17.52 +NASDAQ,UVSP,2003-01-27,40.50,40.50,40.50,40.50,1200,17.52 +NASDAQ,UVSP,2002-11-08,40.40,40.40,40.40,40.40,000,17.38 +NASDAQ,UVSP,2002-08-19,38.25,38.25,38.25,38.25,000,16.35 +NASDAQ,UVSP,2002-04-22,35.90,35.90,35.90,35.90,000,15.25 +NASDAQ,UVSP,2002-02-12,35.20,35.20,35.20,35.20,900,14.86 +NASDAQ,UVSP,2002-01-28,35.35,35.35,35.35,35.35,000,14.92 +NASDAQ,UVSP,2001-06-26,29.05,29.05,29.05,29.05,000,12.11 +NASDAQ,UVSP,2001-04-10,25.00,25.00,25.00,25.00,700,10.34 +NASDAQ,UVSP,2001-03-09,24.25,24.25,24.25,24.25,1500,10.03 +NASDAQ,UVSP,2001-01-25,22.87,22.87,22.87,22.87,100,9.38 +NASDAQ,UVSP,2000-02-04,26.00,26.00,26.00,26.00,000,10.16 +NASDAQ,UVSP,1999-12-02,24.75,24.75,24.75,24.75,000,9.67 +NASDAQ,UVSP,1999-10-01,25.00,25.00,25.00,25.00,1000,9.77 +NASDAQ,UVSP,1999-09-29,24.00,24.00,24.00,24.00,000,9.38 +NASDAQ,UVSP,1999-04-28,32.00,32.00,30.00,30.00,4600,11.72 +NASDAQ,UVSP,1999-02-19,32.00,32.00,32.00,32.00,700,12.50 +NASDAQ,UVSP,1998-12-07,33.25,33.25,33.25,33.25,000,12.99 +NASDAQ,UVSP,1998-08-24,37.00,37.00,35.75,37.00,1500,14.45 +NASDAQ,UVSP,1998-04-22,74.50,74.50,74.50,74.50,1800,14.55 +NASDAQ,USEG,2009-12-24,6.07,6.10,6.03,6.07,188100,6.07 +NASDAQ,USEG,2009-07-13,1.91,1.92,1.88,1.90,56200,1.90 +NASDAQ,USEG,2008-06-03,2.73,2.84,2.66,2.84,217900,2.84 +NASDAQ,USEG,2008-05-05,2.57,2.63,2.44,2.54,89100,2.54 +NASDAQ,USEG,2008-02-04,3.98,4.00,3.91,3.91,39800,3.91 +NASDAQ,USEG,2007-09-24,4.40,4.49,4.36,4.42,64100,4.42 +NASDAQ,USEG,2007-08-31,4.57,4.68,4.52,4.60,45900,4.60 +NASDAQ,USEG,2007-07-05,5.70,5.78,5.60,5.69,81700,5.69 +NASDAQ,USEG,2007-07-03,5.60,5.73,5.58,5.70,106800,5.70 +NASDAQ,USEG,2007-05-31,5.70,5.96,5.67,5.88,123900,5.78 +NASDAQ,USEG,2007-05-10,6.79,6.81,6.35,6.44,183900,6.33 +NASDAQ,USEG,2007-04-19,6.00,6.02,5.72,5.89,172700,5.79 +NASDAQ,USEG,2007-04-05,5.83,6.00,5.58,5.94,222500,5.84 +NASDAQ,USEG,2006-06-29,4.08,4.14,4.01,4.08,38400,4.01 +NASDAQ,USEG,2006-06-06,4.84,4.93,4.67,4.76,76000,4.68 +NASDAQ,USEG,2006-02-27,5.40,5.55,5.29,5.48,180300,5.38 +NASDAQ,USEG,2005-07-20,3.55,3.55,3.48,3.53,52000,3.47 +NASDAQ,USEG,2004-11-22,2.49,2.50,2.44,2.47,10300,2.43 +NASDAQ,USEG,2004-10-15,2.23,2.24,2.19,2.19,30800,2.15 +NASDAQ,USEG,2004-09-23,2.15,2.29,2.15,2.22,28500,2.18 +NASDAQ,USEG,2004-04-12,2.70,2.90,2.70,2.78,18300,2.73 +NASDAQ,USEG,2004-03-18,2.77,2.78,2.53,2.69,47000,2.64 +NASDAQ,USEG,2004-03-01,2.95,3.19,2.94,3.13,78400,3.07 +NASDAQ,USEG,2003-05-30,4.71,4.82,4.63,4.77,23000,4.69 +NASDAQ,USEG,2003-05-22,4.85,4.90,4.70,4.70,13400,4.62 +NASDAQ,USEG,2001-12-18,3.75,4.15,3.65,4.15,18700,4.08 +NASDAQ,USEG,2001-09-28,3.50,3.80,3.45,3.80,26500,3.73 +NASDAQ,USEG,2001-05-07,4.43,4.60,4.43,4.60,15500,4.52 +NASDAQ,USEG,2000-01-05,3.75,3.88,3.62,3.75,24600,3.68 +NASDAQ,USEG,1999-12-03,3.50,3.75,3.50,3.56,7500,3.50 +NASDAQ,USEG,1999-09-27,3.69,3.88,3.62,3.88,28700,3.81 +NASDAQ,USEG,1998-07-20,4.12,4.75,4.12,4.50,16800,4.42 +NASDAQ,USEG,1997-09-04,8.50,9.25,8.50,9.13,33300,8.96 +NASDAQ,USEG,1997-08-13,8.62,8.75,7.88,7.88,30600,7.74 +NASDAQ,USEG,1997-05-30,9.00,9.38,8.87,8.87,2300,8.72 +NASDAQ,USEG,1996-07-17,18.00,18.00,16.50,17.25,25000,16.95 +NASDAQ,USEG,1995-12-21,4.00,4.00,4.00,4.00,200,3.93 +NASDAQ,USEG,1995-12-18,4.09,4.09,3.62,3.75,25200,3.68 +NASDAQ,USEG,1995-05-09,6.13,6.13,5.75,5.75,15600,5.65 +NASDAQ,USEG,1994-10-13,4.37,4.37,4.12,4.37,9900,4.30 +NASDAQ,USEG,1994-10-10,3.88,3.88,3.88,3.88,400,3.81 +NASDAQ,USEG,1994-04-08,5.00,5.00,5.00,5.00,100,4.91 +NASDAQ,USEG,1993-12-20,3.75,4.00,3.75,4.00,5200,3.93 +NASDAQ,USEG,1993-11-18,4.25,4.25,4.25,4.25,1000,4.17 +NASDAQ,USEG,1991-07-10,5.62,5.62,5.62,5.62,10000,5.53 +NASDAQ,USEG,1991-01-17,5.38,5.50,5.00,5.25,10500,5.16 +NASDAQ,USEG,1990-08-14,10.12,10.50,10.00,10.50,22900,10.31 +NASDAQ,USEG,1990-07-30,9.62,9.75,9.38,9.50,36900,9.33 +NASDAQ,UMPQ,2010-02-03,11.50,12.09,11.31,11.94,3963400,11.94 +NASDAQ,UMPQ,2009-12-10,12.52,12.54,12.29,12.38,713500,12.33 +NASDAQ,UMPQ,2008-12-12,12.92,14.09,12.92,13.85,692000,13.53 +NASDAQ,UMPQ,2008-11-06,15.60,16.70,15.48,15.59,385400,15.23 +NASDAQ,UMPQ,2008-09-12,16.18,17.11,15.95,17.03,1066700,16.45 +NASDAQ,UMPQ,2007-08-07,19.84,23.00,19.84,21.29,1480000,19.60 +NASDAQ,UMPQ,2006-11-08,28.15,28.81,28.15,28.79,120300,25.98 +NASDAQ,UMPQ,2006-06-26,25.34,25.70,25.32,25.49,275500,22.74 +NASDAQ,UMPQ,2006-06-15,26.40,26.70,26.11,26.55,177200,23.69 +NASDAQ,UMPQ,2005-09-15,24.14,24.20,23.87,24.14,62700,21.29 +NASDAQ,UMPQ,2005-05-02,22.11,22.55,22.11,22.53,249900,19.82 +NASDAQ,UMPQ,2004-09-22,22.46,22.61,22.21,22.40,133300,19.55 +NASDAQ,UMPQ,2004-06-22,18.97,19.28,18.90,19.26,118600,16.76 +NASDAQ,UMPQ,2003-08-11,18.50,18.89,18.50,18.58,20600,16.07 +NASDAQ,UMPQ,2003-01-29,18.59,19.90,18.55,19.90,212600,17.14 +NASDAQ,UMPQ,2002-11-25,17.49,17.76,17.35,17.66,86100,15.18 +NASDAQ,UMPQ,2002-09-25,16.77,17.05,16.65,16.90,39800,14.49 +NASDAQ,UMPQ,2001-10-04,12.62,12.90,12.45,12.80,16800,10.89 +NASDAQ,UMPQ,2001-09-05,13.00,13.19,12.65,12.76,14400,10.82 +NASDAQ,UMPQ,2001-08-17,13.58,13.58,13.05,13.56,20100,11.50 +NASDAQ,UMPQ,2001-07-16,12.25,12.45,12.21,12.21,37100,10.35 +NASDAQ,UMPQ,2001-05-14,10.80,11.30,10.50,11.30,100600,9.55 +NASDAQ,UMPQ,2001-03-28,9.38,9.75,9.38,9.75,300,8.24 +NASDAQ,UMPQ,2001-03-13,9.88,9.88,9.88,9.88,000,8.31 +NASDAQ,UMPQ,2000-12-22,7.94,8.00,7.75,7.88,40500,6.59 +NASDAQ,UMPQ,2000-09-25,7.75,7.88,7.50,7.81,7400,6.51 +NASDAQ,UMPQ,2000-09-21,7.94,7.94,7.69,7.94,5300,6.61 +NASDAQ,UMPQ,1999-11-22,9.02,9.02,8.90,9.02,17000,7.41 +NASDAQ,UMPQ,1999-11-15,9.46,9.55,9.46,9.55,3200,7.84 +NASDAQ,UMPQ,1999-10-29,9.96,9.96,9.77,9.83,2700,8.07 +NASDAQ,UMPQ,1999-08-09,9.49,9.49,9.49,9.49,4900,7.75 +NASDAQ,UMPQ,1999-07-06,9.42,9.80,9.18,9.42,2600,7.70 +NASDAQ,UMPQ,1998-07-21,13.71,13.71,13.46,13.46,6500,10.86 +NASDAQ,UMPQ,1998-07-17,13.95,14.07,13.46,13.46,2700,10.86 +NASDAQ,UCTT,2008-11-04,2.85,2.85,2.57,2.76,175800,2.76 +NASDAQ,UCTT,2008-10-28,3.37,3.56,2.56,2.84,259900,2.84 +NASDAQ,UCTT,2008-10-01,5.04,5.33,5.00,5.31,97900,5.31 +NASDAQ,UCTT,2008-08-01,6.59,6.72,6.47,6.58,119500,6.58 +NASDAQ,UCTT,2008-04-15,10.31,10.51,10.19,10.43,69900,10.43 +NASDAQ,UCTT,2008-01-09,9.93,10.15,9.82,10.05,412700,10.05 +NASDAQ,UCTT,2007-10-31,12.79,12.91,12.67,12.84,310100,12.84 +NASDAQ,UCTT,2007-08-29,14.34,14.86,14.34,14.84,175100,14.84 +NASDAQ,UCTT,2007-03-19,17.09,17.70,17.06,17.16,323200,17.16 +NASDAQ,UCTT,2006-08-24,9.57,9.62,9.25,9.48,83100,9.48 +NASDAQ,UCTT,2005-12-21,7.17,7.49,6.97,6.97,12700,6.97 +NASDAQ,UCTT,2005-12-12,6.95,7.23,6.89,6.98,121800,6.98 +NASDAQ,UCTT,2005-08-08,5.55,5.89,5.55,5.86,16700,5.86 +NASDAQ,UCTT,2005-02-04,6.38,6.75,6.17,6.21,9900,6.21 +NASDAQ,UCTT,2005-01-25,5.98,6.04,5.98,6.00,32100,6.00 +NASDAQ,UCTT,2004-07-16,6.07,6.10,5.86,6.02,37800,6.02 +NASDAQ,UNTY,2009-09-02,4.18,4.25,4.00,4.25,1800,4.25 +NASDAQ,UNTY,2009-07-13,3.45,3.45,3.45,3.45,100,3.45 +NASDAQ,UNTY,2009-03-13,2.80,2.80,2.80,2.80,100,2.80 +NASDAQ,UNTY,2008-04-21,7.50,7.50,7.50,7.50,100,7.09 +NASDAQ,UNTY,2008-04-16,7.55,7.55,7.55,7.55,400,7.13 +NASDAQ,UNTY,2008-01-02,8.25,8.78,8.25,8.78,400,8.19 +NASDAQ,UNTY,2007-05-09,12.07,12.07,11.75,11.75,800,10.34 +NASDAQ,UNTY,2007-05-03,11.75,11.81,11.75,11.75,3400,10.34 +NASDAQ,UNTY,2006-10-26,14.25,14.31,14.25,14.31,1600,12.50 +NASDAQ,UNTY,2005-06-08,12.17,12.17,12.17,12.17,200,9.44 +NASDAQ,UNTY,2005-03-23,12.05,12.10,12.00,12.02,4400,9.30 +NASDAQ,UNTY,2004-08-02,12.78,12.78,12.50,12.78,2900,9.82 +NASDAQ,UNTY,2003-10-29,11.45,11.54,11.42,11.51,21500,8.36 +NASDAQ,UNTY,2003-06-11,9.09,9.13,9.01,9.12,8800,6.60 +NASDAQ,UNTY,2002-12-24,8.35,8.35,7.96,8.17,21400,5.63 +NASDAQ,UNTY,2002-10-01,6.64,6.68,6.60,6.64,12500,4.58 +NASDAQ,UNTY,2000-06-19,3.88,3.88,3.75,3.75,13800,2.59 +NASDAQ,UNTY,1999-05-27,10.63,10.75,10.63,10.75,3800,7.31 +NASDAQ,UNTY,1999-04-06,9.63,9.88,9.63,9.63,1700,6.51 +NASDAQ,UNTY,1998-12-21,11.00,11.13,11.00,11.06,15600,7.44 +NASDAQ,UNTY,1998-05-06,25.62,25.62,25.12,25.12,5700,10.61 +NASDAQ,UNTY,1998-02-17,20.87,20.87,20.75,20.75,2500,8.75 +NASDAQ,UNTY,1997-11-28,16.25,16.25,16.25,16.25,2500,6.83 +NASDAQ,UNTY,1997-08-28,14.63,14.63,14.63,14.63,000,6.13 +NASDAQ,UNTY,1997-07-18,14.25,14.25,14.25,14.25,000,5.98 +NASDAQ,UNTY,1997-01-27,15.13,15.13,14.75,15.00,6900,6.25 +NASDAQ,USMO,2009-12-17,10.28,10.38,10.05,10.07,280500,10.07 +NASDAQ,USMO,2009-07-21,12.70,13.04,12.70,12.93,120400,12.39 +NASDAQ,USMO,2008-08-11,11.01,11.54,11.01,11.42,223700,9.04 +NASDAQ,USMO,2007-05-10,22.91,22.91,21.72,21.94,320000,13.70 +NASDAQ,USMO,2007-03-27,19.65,20.20,19.53,19.91,228800,12.43 +NASDAQ,USMO,2007-03-06,18.76,19.43,18.60,19.40,217200,12.12 +NASDAQ,USMO,2007-02-15,19.82,19.86,19.60,19.69,109800,11.89 +NASDAQ,USMO,2007-01-04,22.43,22.78,22.31,22.46,140100,13.56 +NASDAQ,USMO,2006-09-27,22.86,23.17,22.80,22.93,408800,13.49 +NASDAQ,USMO,2006-06-13,20.13,20.64,19.84,19.88,194700,9.83 +NASDAQ,USMO,2005-09-01,28.16,28.40,28.10,28.24,124500,13.21 +NASDAQ,USMO,2005-06-06,26.75,26.87,26.68,26.70,159000,12.49 +NASDAQ,USMO,2005-04-28,29.25,29.37,29.25,29.25,500200,13.68 +NASDAQ,USMO,2005-04-07,31.18,31.18,30.87,31.00,28100,14.50 +NASDAQ,USMO,2005-03-16,39.32,39.73,39.32,39.59,93700,18.51 +NASDAQ,USMO,2004-12-14,33.92,34.17,33.42,34.01,226900,15.90 +NASDAQ,USMO,2004-11-24,37.05,37.27,36.61,36.98,106200,17.29 +NASDAQ,ULTI,2009-06-30,24.47,24.86,24.21,24.24,199600,24.24 +NASDAQ,ULTI,2009-05-12,18.53,18.57,17.46,18.06,284100,18.06 +NASDAQ,ULTI,2008-12-26,14.52,14.74,14.19,14.53,67200,14.53 +NASDAQ,ULTI,2008-11-26,13.62,15.35,13.62,15.34,251100,15.34 +NASDAQ,ULTI,2008-11-18,13.66,13.78,12.29,12.80,374400,12.80 +NASDAQ,ULTI,2008-04-09,31.24,31.54,30.67,31.09,213900,31.09 +NASDAQ,ULTI,2007-10-09,34.61,34.89,34.44,34.70,225100,34.70 +NASDAQ,ULTI,2007-07-06,29.83,29.97,29.47,29.93,53600,29.93 +NASDAQ,ULTI,2007-06-05,28.15,28.47,27.99,28.30,101600,28.30 +NASDAQ,ULTI,2007-02-07,24.49,25.59,24.36,25.48,282500,25.48 +NASDAQ,ULTI,2006-07-24,18.45,18.78,18.00,18.07,398200,18.07 +NASDAQ,ULTI,2006-05-24,21.80,22.35,20.95,21.64,282300,21.64 +NASDAQ,ULTI,2006-03-02,23.61,23.99,23.45,23.71,235300,23.71 +NASDAQ,ULTI,2005-05-19,16.49,16.65,16.04,16.26,122900,16.26 +NASDAQ,ULTI,2005-05-16,15.53,15.82,15.30,15.82,179800,15.82 +NASDAQ,ULTI,2003-10-28,8.90,8.94,8.55,8.75,70500,8.75 +NASDAQ,ULTI,2002-11-25,3.90,3.94,3.85,3.91,18700,3.91 +NASDAQ,ULTI,2002-10-09,3.11,3.29,3.10,3.29,9600,3.29 +NASDAQ,ULTI,2001-12-10,3.96,3.98,3.80,3.86,8200,3.86 +NASDAQ,ULTI,2001-02-26,4.13,4.25,4.00,4.09,82800,4.09 +NASDAQ,ULTI,2001-02-21,4.25,4.25,3.50,4.06,56100,4.06 +NASDAQ,ULTI,2000-06-12,8.75,8.78,8.75,8.78,15200,8.78 +NASDAQ,ULTI,2000-05-26,9.06,9.06,9.00,9.00,400,9.00 +NASDAQ,ULTI,2000-05-17,8.38,8.94,8.25,8.38,13200,8.38 +NASDAQ,ULTI,2000-01-12,9.31,9.50,9.00,9.13,93200,9.13 +NASDAQ,ULTI,1999-11-04,8.16,8.25,7.94,8.00,323100,8.00 +NASDAQ,ULTI,1999-08-11,7.25,7.72,7.13,7.38,14600,7.38 +NASDAQ,ULTI,1999-05-12,4.75,4.94,4.63,4.63,12900,4.63 +NASDAQ,ULTI,1999-05-10,5.19,5.50,4.88,4.88,23200,4.88 +NASDAQ,ULTI,1998-10-16,7.50,7.75,7.50,7.75,300,7.75 +NASDAQ,UHAL,2009-10-02,43.71,44.79,43.61,43.86,17600,43.86 +NASDAQ,UHAL,2009-09-25,46.60,47.63,46.01,47.02,32700,47.02 +NASDAQ,UHAL,2009-08-14,47.90,47.97,45.12,46.67,33000,46.67 +NASDAQ,UHAL,2009-07-17,40.48,40.90,39.31,40.30,51700,40.30 +NASDAQ,UHAL,2009-04-28,31.37,31.61,30.59,30.96,43900,30.96 +NASDAQ,UHAL,2008-12-02,32.53,35.06,32.12,34.71,65100,34.71 +NASDAQ,UHAL,2008-10-06,37.83,40.66,34.86,37.25,44600,37.25 +NASDAQ,UHAL,2008-06-30,48.19,50.03,46.73,47.68,54000,47.68 +NASDAQ,UHAL,2008-06-10,55.77,56.69,54.50,55.50,71800,55.50 +NASDAQ,UHAL,2008-05-21,57.56,57.56,55.73,56.53,51200,56.53 +NASDAQ,UHAL,2008-04-25,59.13,59.43,56.94,58.06,41500,58.06 +NASDAQ,UHAL,2008-04-22,58.09,58.98,56.77,57.20,51200,57.20 +NASDAQ,UHAL,2008-01-14,63.61,67.69,63.44,67.46,105100,67.46 +NASDAQ,UHAL,2007-11-05,60.35,62.43,59.33,61.56,78000,61.56 +NASDAQ,UHAL,2007-03-28,69.53,70.54,69.27,69.85,78000,69.85 +NASDAQ,UHAL,2007-02-26,69.86,70.03,68.75,68.79,177500,68.79 +NASDAQ,UHAL,2006-08-09,83.04,89.99,68.38,83.25,1485400,83.25 +NASDAQ,UHAL,2006-04-06,98.61,100.00,98.00,99.54,33500,99.54 +NASDAQ,UHAL,2005-04-26,45.23,45.72,43.25,44.13,32100,44.13 +NASDAQ,UHAL,2005-04-13,46.86,46.96,45.48,46.15,34300,46.15 +NASDAQ,UHAL,2005-03-16,44.99,47.73,44.94,47.17,79200,47.17 +NASDAQ,UHAL,2005-02-24,44.53,44.86,43.72,44.80,23000,44.80 +NASDAQ,UHAL,2004-09-28,31.56,33.15,31.47,33.06,52500,32.66 +NASDAQ,UHAL,2004-03-01,22.85,23.30,22.54,23.20,36400,22.92 +NASDAQ,UHAL,2004-02-10,22.30,22.89,22.11,22.80,15000,22.52 +NASDAQ,UHAL,2004-01-30,23.25,23.25,22.79,23.00,20100,22.72 +NASDAQ,UHAL,2004-01-07,22.49,22.50,21.90,22.23,60700,21.96 +NASDAQ,UHAL,2003-07-29,9.79,10.05,9.68,10.00,35800,9.88 +NASDAQ,UHAL,2003-04-28,7.18,7.18,6.90,6.95,47900,6.87 +NASDAQ,UHAL,2003-03-11,3.29,3.34,3.21,3.21,14000,3.17 +NASDAQ,UHAL,2002-05-24,16.99,16.99,16.48,16.50,9200,16.30 +NASDAQ,UHAL,2002-01-18,18.22,18.75,18.00,18.57,11000,18.34 +NASDAQ,UHAL,2001-07-06,19.90,21.59,19.90,21.59,19600,21.33 +NASDAQ,UHAL,2000-08-28,19.62,19.69,19.56,19.56,2800,19.32 +NASDAQ,UHAL,2000-06-12,19.31,19.31,18.87,18.87,29200,18.64 +NASDAQ,UHAL,1999-03-29,21.62,22.50,20.75,22.50,6900,22.23 +NASDAQ,UHAL,1998-09-18,23.00,23.25,22.00,22.75,11600,22.47 +NASDAQ,UHAL,1998-05-27,32.25,32.63,31.00,31.62,32400,31.24 +NASDAQ,UHAL,1998-04-01,30.62,30.87,30.50,30.62,50400,30.25 +NASDAQ,UHAL,1998-03-02,27.87,28.37,27.25,27.41,24900,27.08 +NASDAQ,UHAL,1997-08-26,27.25,27.37,26.94,27.06,26800,26.73 +NASDAQ,UHAL,1997-04-02,24.25,24.75,24.25,24.37,10500,24.07 +NASDAQ,UHAL,1996-03-20,21.00,22.00,20.62,22.00,51500,21.73 +NASDAQ,UHAL,1996-01-16,19.00,19.75,18.25,18.25,5400,18.03 +NASDAQ,UHAL,1995-04-07,21.25,22.50,21.25,22.50,3100,22.23 +NASDAQ,UDRL,2009-12-04,6.48,6.80,6.37,6.68,35200,6.68 +NASDAQ,UDRL,2008-11-12,5.19,5.70,5.19,5.36,151800,5.36 +NASDAQ,UDRL,2008-11-06,5.28,5.52,5.03,5.22,132100,5.22 +NASDAQ,UDRL,2008-08-01,18.00,19.85,16.05,16.26,381900,16.26 +NASDAQ,UDRL,2008-02-06,16.25,16.46,16.05,16.26,187100,16.26 +NASDAQ,UDRL,2008-01-02,15.75,15.94,15.30,15.92,233000,15.92 +NASDAQ,UDRL,2006-11-08,13.42,14.94,13.41,14.50,369100,14.50 +NASDAQ,UDRL,2006-08-23,13.22,13.36,12.90,13.05,35600,13.05 +NASDAQ,UCBA,2009-02-03,6.36,6.36,6.36,6.36,000,5.88 +NASDAQ,UCBA,2008-12-26,6.50,6.50,6.50,6.50,000,6.01 +NASDAQ,UCBA,2008-12-19,6.40,6.73,5.32,6.73,11500,6.22 +NASDAQ,UCBA,2008-07-15,5.75,6.60,5.75,6.60,2200,5.95 +NASDAQ,UCBA,2008-02-06,10.49,10.49,10.49,10.49,000,9.29 +NASDAQ,UCBA,2007-05-14,12.50,12.50,12.50,12.50,000,10.92 +NASDAQ,UCBA,2007-05-09,12.05,12.10,12.05,12.05,600,10.46 +NASDAQ,UNIB,2009-09-09,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,UNIB,2009-06-12,1.10,1.10,1.09,1.09,4900,1.09 +NASDAQ,UNIB,2009-05-12,1.11,1.11,1.10,1.10,200,1.10 +NASDAQ,UNIB,2009-03-10,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,UNIB,2007-02-21,1.94,1.94,1.94,1.94,100,1.94 +NASDAQ,UNIB,2006-06-20,2.09,2.30,2.09,2.13,1500,2.13 +NASDAQ,UNIB,2006-03-13,1.90,1.95,1.90,1.95,600,1.95 +NASDAQ,UNIB,2006-01-12,2.05,2.05,2.01,2.01,200,2.01 +NASDAQ,UNIB,2005-09-30,1.90,1.90,1.90,1.90,1200,1.90 +NASDAQ,UNIB,2005-03-22,1.98,2.03,1.91,1.91,1600,1.91 +NASDAQ,UNIB,2005-02-03,1.91,1.91,1.91,1.91,000,1.91 +NASDAQ,UNIB,2004-11-19,1.37,1.37,1.37,1.37,700,1.37 +NASDAQ,UNIB,2003-07-25,1.13,1.13,1.13,1.13,000,1.13 +NASDAQ,UNIB,2003-06-12,1.29,1.29,1.29,1.29,000,1.29 +NASDAQ,UNIB,2003-02-20,0.79,1.07,0.79,1.07,2500,1.07 +NASDAQ,UNIB,2003-02-10,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,UNIB,2003-01-14,1.12,1.12,1.12,1.12,1000,1.12 +NASDAQ,UNIB,2002-07-12,0.79,0.79,0.79,0.79,000,0.79 +NASDAQ,UNIB,2002-05-21,0.79,0.79,0.79,0.79,1000,0.79 +NASDAQ,UNIB,2002-02-25,0.58,0.58,0.58,0.58,1700,0.58 +NASDAQ,UNIB,2002-01-25,1.00,1.00,1.00,1.00,18000,1.00 +NASDAQ,UNIB,2001-06-13,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,UNIB,2000-05-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,UNIB,2000-04-06,1.63,1.63,1.00,1.00,7100,1.00 +NASDAQ,UNIB,1998-03-06,6.28,7.97,6.28,7.97,2800,7.97 +NASDAQ,UNIB,1998-02-02,4.00,4.00,4.00,4.00,300,2.67 +NASDAQ,UNIB,1997-08-08,7.00,7.00,7.00,7.00,600,4.67 +NASDAQ,UNIB,1996-10-15,7.00,7.00,7.00,7.00,200,4.67 +NASDAQ,USAT,2009-12-15,1.57,1.62,1.55,1.60,99400,1.60 +NASDAQ,USAT,2009-01-28,2.72,2.81,2.43,2.53,18400,2.53 +NASDAQ,USAT,2007-12-19,4.80,5.10,4.78,4.88,108100,4.88 +NASDAQ,USAT,2007-11-29,5.86,5.95,5.62,5.75,114300,5.75 +NASDAQ,USAT,2007-10-26,7.11,7.65,7.11,7.40,58500,7.40 +NASDAQ,USAT,2007-10-15,7.84,8.01,7.76,7.81,43600,7.81 +NASDAQ,USAT,2007-09-20,8.56,8.70,8.26,8.45,60900,8.45 +NASDAQ,USAT,2007-06-14,10.15,10.40,10.01,10.34,80700,10.34 +NASDAQ,USAT,2006-08-03,7.65,7.90,7.50,7.76,19000,7.76 +NASDAQ,USAT,2006-05-25,8.00,8.40,8.00,8.15,10100,8.15 +NASDAQ,USAT,2006-05-22,8.75,8.75,8.55,8.60,6600,8.60 +NASDAQ,USAT,2006-05-05,7.50,8.00,7.10,7.85,34600,7.85 +NASDAQ,USAT,2005-11-17,0.12,0.12,0.12,0.12,11700,12.00 +NASDAQ,USAT,2005-10-26,0.13,0.13,0.12,0.12,37500,12.00 +NASDAQ,USAT,2005-09-30,0.13,0.13,0.13,0.13,13900,13.00 +NASDAQ,USAT,2005-07-12,0.15,0.15,0.15,0.15,8500,15.00 +NASDAQ,USAT,2004-10-15,0.13,0.14,0.12,0.13,20900,13.00 +NASDAQ,USAT,2004-08-06,0.16,0.17,0.16,0.16,11600,16.00 +NASDAQ,USAT,2004-07-26,0.17,0.17,0.16,0.16,6900,16.00 +NASDAQ,USAT,2004-04-16,0.32,0.34,0.31,0.33,74400,33.00 +NASDAQ,USAT,2003-10-15,0.38,0.38,0.34,0.35,23800,35.00 +NASDAQ,USAT,2003-07-24,0.43,0.44,0.40,0.42,4700,42.00 +NASDAQ,USAT,2003-07-14,0.48,0.49,0.44,0.48,5500,48.00 +NASDAQ,USAT,2003-05-28,0.38,0.40,0.37,0.39,11500,39.00 +NASDAQ,USAT,2003-05-19,0.33,0.33,0.30,0.32,3300,32.00 +NASDAQ,USAT,2002-04-08,0.38,0.40,0.38,0.40,1400,40.00 +NASDAQ,USAT,2002-01-04,0.47,0.49,0.47,0.47,1000,47.00 +NASDAQ,USAT,2001-12-04,0.57,0.65,0.50,0.54,11400,54.00 +NASDAQ,USAT,2001-11-02,0.55,0.63,0.55,0.62,400,62.00 +NASDAQ,USAT,2001-10-25,0.73,0.77,0.67,0.72,2100,72.00 +NASDAQ,USAT,2001-10-11,0.60,0.63,0.60,0.62,500,62.00 +NASDAQ,USAT,2001-09-04,0.71,0.71,0.66,0.71,300,71.00 +NASDAQ,USAT,2001-08-13,0.97,0.97,0.85,0.89,700,89.00 +NASDAQ,USAT,2001-06-05,0.85,0.94,0.81,0.92,1500,92.00 +NASDAQ,USAT,2001-02-01,1.12,1.19,1.09,1.16,400,115.62 +NASDAQ,USAT,2000-09-08,0.97,1.03,0.97,1.03,000,103.12 +NASDAQ,USAT,1999-09-15,2.06,2.31,2.06,2.12,100,212.50 +NASDAQ,UWBK,2010-01-15,2.87,2.89,2.78,2.79,16100,2.79 +NASDAQ,UWBK,2009-10-22,3.98,4.00,3.85,3.99,264900,3.99 +NASDAQ,UWBK,2009-03-04,4.56,4.82,4.56,4.81,700,4.77 +NASDAQ,UWBK,2008-09-23,13.04,13.04,12.62,12.64,20200,12.30 +NASDAQ,UWBK,2008-04-11,17.96,17.96,17.74,17.88,7800,17.25 +NASDAQ,UWBK,2008-03-07,18.30,18.30,17.75,17.79,4800,17.16 +NASDAQ,UWBK,2008-02-05,19.35,19.39,19.25,19.35,20400,18.60 +NASDAQ,UWBK,2008-02-01,19.03,19.50,19.03,19.50,36900,18.75 +NASDAQ,UWBK,2008-01-18,18.53,19.34,18.53,19.12,7100,18.38 +NASDAQ,UWBK,2006-12-22,19.70,20.00,19.50,19.75,10100,18.79 +NASDAQ,UWBK,2006-05-31,23.00,23.18,22.85,22.85,17200,21.74 +NASDAQ,UWBK,2006-03-20,22.31,22.89,22.31,22.55,4400,21.45 +NASDAQ,UWBK,2005-10-24,12.80,12.80,12.80,12.80,1100,12.18 +NASDAQ,UWBK,2005-04-06,12.10,12.30,12.10,12.15,1800,11.56 +NASDAQ,UWBK,2004-07-22,12.27,12.27,12.27,12.27,100,11.67 +NASDAQ,UWBK,2004-06-30,11.94,12.20,11.94,12.20,400,11.61 +NASDAQ,UWBK,2003-10-13,8.58,8.71,8.18,8.50,23000,8.09 +NASDAQ,UWBK,2003-01-15,9.59,9.59,9.59,9.59,000,9.12 +NASDAQ,UWBK,2002-08-27,10.85,10.85,10.40,10.50,1800,9.99 +NASDAQ,UWBK,2002-04-15,11.75,13.00,11.75,12.98,6700,12.35 +NASDAQ,UWBK,2001-12-05,10.55,10.57,10.02,10.02,5000,9.53 +NASDAQ,UWBK,2001-10-18,11.10,11.10,11.10,11.10,000,10.56 +NASDAQ,UWBK,2001-01-02,6.94,7.00,6.94,7.00,7200,6.66 +NASDAQ,UWBK,2000-11-09,7.63,7.63,7.50,7.50,9900,7.14 +NASDAQ,UWBK,2000-09-29,7.75,8.06,7.75,7.94,15700,7.55 +NASDAQ,UWBK,2000-09-25,8.13,8.25,7.94,8.00,19800,7.61 +NASDAQ,UWBK,1999-12-23,12.38,12.38,12.25,12.25,2100,11.65 +NASDAQ,UWBK,1999-08-09,13.88,13.88,13.88,13.88,1000,13.20 +NASDAQ,UWBK,1997-11-07,16.00,16.00,16.00,16.00,000,15.22 +NASDAQ,UWBK,1997-08-15,13.75,13.75,13.50,13.50,5100,12.84 +NASDAQ,UWBK,1996-11-27,13.50,14.25,13.38,14.00,142200,13.32 +NASDAQ,UWBK,1996-11-05,11.25,11.63,11.25,11.38,37300,10.83 +NASDAQ,UFPI,2009-08-10,46.48,46.63,44.96,45.33,155500,45.08 +NASDAQ,UFPI,2009-06-30,34.51,34.80,33.00,33.09,147900,32.90 +NASDAQ,UFPI,2008-11-19,17.59,17.95,16.12,16.21,255000,16.04 +NASDAQ,UFPI,2008-06-03,32.95,32.98,31.81,32.69,190800,32.34 +NASDAQ,UFPI,2008-05-30,34.11,34.11,33.41,33.93,141700,33.57 +NASDAQ,UFPI,2007-12-28,30.27,30.98,29.77,30.01,135100,29.64 +NASDAQ,UFPI,2007-12-27,31.34,31.55,29.94,29.97,105700,29.60 +NASDAQ,UFPI,2007-11-09,31.40,31.88,30.89,31.61,145400,31.15 +NASDAQ,UFPI,2007-05-29,46.69,47.40,46.69,47.40,157700,46.66 +NASDAQ,UFPI,2007-04-03,50.39,52.05,50.39,51.58,90800,50.77 +NASDAQ,UFPI,2007-01-11,45.62,45.79,44.98,45.42,140800,44.71 +NASDAQ,UFPI,2005-09-26,58.00,60.47,58.00,59.83,223000,58.72 +NASDAQ,UFPI,2005-05-06,40.09,40.09,38.95,38.95,24300,38.18 +NASDAQ,UFPI,2004-11-22,39.49,41.69,39.33,41.27,146800,40.40 +NASDAQ,UFPI,2004-11-12,38.79,38.79,38.02,38.32,25700,37.52 +NASDAQ,UFPI,2004-10-07,36.64,36.65,36.04,36.08,82800,35.32 +NASDAQ,UFPI,2004-08-27,31.50,31.52,30.47,31.19,162200,30.54 +NASDAQ,UFPI,2003-11-26,29.03,29.95,29.03,29.89,23400,29.21 +NASDAQ,UFPI,2003-10-09,28.15,28.34,27.68,28.34,113500,27.65 +NASDAQ,UFPI,2003-07-09,20.75,21.75,20.75,21.61,49600,21.09 +NASDAQ,UFPI,2002-07-01,23.68,24.46,23.31,24.19,172700,23.49 +NASDAQ,UFPI,2002-04-29,24.65,24.95,24.62,24.85,73800,24.09 +NASDAQ,UFPI,2002-03-19,25.58,26.46,25.47,26.28,116400,25.48 +NASDAQ,UFPI,2001-10-10,18.90,19.05,18.71,19.00,127700,18.38 +NASDAQ,UFPI,2001-07-13,20.24,20.69,20.24,20.58,7800,19.91 +NASDAQ,UFPI,2000-12-22,13.06,13.25,13.06,13.25,25700,12.79 +NASDAQ,UFPI,1999-12-02,15.38,15.38,14.25,14.75,10900,14.15 +NASDAQ,UFPI,1999-11-15,14.81,15.25,13.88,14.75,23500,14.13 +NASDAQ,UFPI,1999-11-01,14.63,14.75,14.00,14.44,19300,13.83 +NASDAQ,UFPI,1999-04-16,19.75,20.25,19.75,19.94,25300,19.08 +NASDAQ,UFPI,1999-04-09,19.25,19.87,19.25,19.75,7400,18.90 +NASDAQ,UFPI,1998-10-20,15.63,15.88,14.94,15.06,50400,14.40 +NASDAQ,UFPI,1998-08-07,15.50,15.75,15.50,15.75,11200,15.06 +NASDAQ,UFPI,1998-03-10,15.25,15.38,15.25,15.25,4900,14.57 +NASDAQ,UFPI,1997-02-24,13.75,14.00,13.75,14.00,8600,13.34 +NASDAQ,UFPI,1994-12-28,6.13,6.50,6.13,6.25,11500,5.92 +NASDAQ,UFPI,1994-12-14,6.13,6.38,6.00,6.00,7400,5.68 +NASDAQ,UFPI,1994-12-12,6.38,6.38,6.13,6.13,9700,5.81 +NASDAQ,UFPI,1994-07-12,6.88,7.25,6.88,7.25,7000,6.85 +NASDAQ,UFPI,1994-06-22,7.50,7.50,7.13,7.13,1300,6.74 +NASDAQ,UFPI,1994-06-06,7.00,7.38,6.63,7.25,46100,6.85 +NASDAQ,UFPI,1994-01-21,9.63,10.00,9.63,10.00,34700,9.44 +NASDAQ,UCBH,2010-02-05,0.04,0.04,0.04,0.04,2435200,0.04 +NASDAQ,UCBH,2009-12-30,0.03,0.03,0.03,0.03,1871600,0.03 +NASDAQ,UCBH,2008-07-21,4.06,4.43,4.02,4.39,7090700,4.28 +NASDAQ,UCBH,2008-04-02,8.04,8.60,8.04,8.34,3229500,7.98 +NASDAQ,UCBH,2007-10-30,17.01,17.08,16.74,16.92,1026900,16.08 +NASDAQ,UCBH,2007-09-13,16.64,16.76,16.48,16.73,1327900,15.87 +NASDAQ,UCBH,2007-06-26,18.05,18.13,17.74,17.94,866400,16.99 +NASDAQ,UCBH,2007-04-23,18.38,18.42,18.11,18.12,541800,17.16 +NASDAQ,UCBH,2006-12-06,16.99,17.00,16.80,16.86,590000,15.91 +NASDAQ,UCBH,2006-08-11,16.72,16.73,16.51,16.54,551500,15.59 +NASDAQ,UCBH,2005-10-27,17.24,17.24,16.69,16.79,694200,15.74 +NASDAQ,UCBH,2005-04-05,39.85,40.44,39.82,39.95,783200,18.68 +NASDAQ,UCBH,2005-01-25,40.80,41.32,40.50,40.50,520200,18.91 +NASDAQ,UCBH,2004-12-03,46.90,46.97,45.49,45.98,328600,21.45 +NASDAQ,UCBH,2004-06-01,37.66,38.17,37.53,37.90,389000,17.65 +NASDAQ,UCBH,2004-03-19,39.78,40.12,39.34,39.69,899200,18.46 +NASDAQ,UCBH,2004-02-02,39.51,39.94,38.80,39.47,828800,18.36 +NASDAQ,UCBH,2003-09-18,31.93,32.17,31.87,32.16,443400,14.93 +NASDAQ,UCBH,2003-05-16,26.79,27.15,25.60,25.78,1912400,11.96 +NASDAQ,UCBH,2003-05-08,26.35,26.49,26.10,26.40,456600,12.24 +NASDAQ,UCBH,2003-03-18,43.50,43.51,42.54,42.80,489600,9.91 +NASDAQ,UCBH,2002-12-03,41.97,43.20,41.60,42.87,606400,9.92 +NASDAQ,UCBH,2002-06-06,37.16,37.42,36.65,36.69,145600,8.47 +NASDAQ,UCBH,2001-12-17,27.00,27.65,26.78,27.30,296800,6.28 +NASDAQ,UCBH,2000-12-12,42.00,42.38,41.50,41.94,108000,4.80 +NASDAQ,UCBH,2000-11-30,37.00,39.50,36.50,37.50,68800,4.29 +NASDAQ,UCBH,2000-11-13,37.97,37.97,35.50,36.13,161600,4.13 +NASDAQ,UCBH,2000-08-04,28.69,28.69,28.50,28.56,800,3.26 +NASDAQ,UCBH,2000-06-29,28.31,28.50,28.00,28.50,113600,3.26 +NASDAQ,UCBH,2000-06-12,28.50,28.66,27.88,28.06,219200,3.20 +NASDAQ,UCBH,1999-08-30,19.69,19.88,19.00,19.88,74400,2.26 +NASDAQ,UCBH,1999-07-15,19.75,19.88,19.38,19.75,136000,2.25 +NASDAQ,UCBH,1999-06-30,17.75,18.00,17.63,17.94,110400,2.04 +NASDAQ,UCBH,1999-05-07,15.88,16.13,15.88,16.00,44000,1.82 +NASDAQ,UCBH,1999-02-19,13.25,13.50,13.25,13.50,3200,1.54 +NASDAQ,UPFC,2009-10-05,3.20,3.35,3.20,3.35,2300,3.35 +NASDAQ,UPFC,2009-05-20,3.45,3.51,2.90,3.06,109100,3.06 +NASDAQ,UPFC,2008-09-04,3.86,3.89,3.51,3.85,86300,3.85 +NASDAQ,UPFC,2008-03-17,3.59,3.60,3.33,3.34,19000,3.34 +NASDAQ,UPFC,2007-12-26,5.14,5.40,5.04,5.37,21100,5.37 +NASDAQ,UPFC,2007-08-14,8.51,8.57,8.19,8.30,140600,8.30 +NASDAQ,UPFC,2007-02-02,14.43,14.51,13.82,14.00,74900,14.00 +NASDAQ,UPFC,2006-06-30,31.00,31.07,30.24,30.40,542900,30.40 +NASDAQ,UPFC,2005-02-11,19.46,19.88,19.46,19.81,5200,19.81 +NASDAQ,UPFC,2004-12-28,18.75,19.30,18.75,19.09,13800,19.09 +NASDAQ,UPFC,2003-05-29,9.55,9.67,9.20,9.67,33800,9.67 +NASDAQ,UPFC,2003-05-08,9.85,9.99,9.50,9.50,23700,9.50 +NASDAQ,UPFC,2003-02-05,7.20,7.20,6.83,6.96,3300,6.96 +NASDAQ,UPFC,2002-07-03,7.98,7.98,7.65,7.65,15300,7.65 +NASDAQ,UPFC,2002-04-29,7.00,7.49,7.00,7.15,26000,7.15 +NASDAQ,UPFC,2001-01-19,1.00,1.00,1.00,1.00,28400,1.00 +NASDAQ,UPFC,2000-10-02,1.19,1.19,1.12,1.19,5800,1.19 +NASDAQ,UPFC,1998-08-21,9.38,9.38,9.38,9.38,5500,9.38 +NASDAQ,UMBF,2010-01-14,39.32,40.50,39.26,40.33,139300,40.33 +NASDAQ,UMBF,2009-10-06,39.75,40.53,39.60,40.01,124900,39.82 +NASDAQ,UMBF,2009-03-03,37.58,38.22,35.38,36.27,332800,35.60 +NASDAQ,UMBF,2008-10-16,50.45,56.02,48.00,55.64,386700,54.42 +NASDAQ,UMBF,2008-02-29,39.42,39.66,38.12,38.28,274500,37.05 +NASDAQ,UMBF,2007-12-24,39.50,40.00,39.26,39.53,99200,38.26 +NASDAQ,UMBF,2007-11-02,40.39,40.66,39.99,40.31,165100,38.86 +NASDAQ,UMBF,2006-10-23,36.81,37.36,36.67,37.28,66800,35.43 +NASDAQ,UMBF,2006-09-14,35.00,35.12,34.57,35.09,68700,33.35 +NASDAQ,UMBF,2006-07-10,33.23,33.37,32.87,33.04,53500,31.29 +NASDAQ,UMBF,2006-02-15,68.00,68.10,67.46,68.05,58800,31.97 +NASDAQ,UMBF,2005-12-19,65.32,65.36,64.00,64.36,87600,30.24 +NASDAQ,UMBF,2005-01-25,53.77,54.13,53.26,53.48,89200,24.75 +NASDAQ,UMBF,2005-01-04,55.64,56.00,55.04,55.51,103400,25.69 +NASDAQ,UMBF,2004-07-08,50.58,51.58,50.51,51.34,166600,23.57 +NASDAQ,UMBF,2004-04-22,49.32,51.75,49.32,51.56,79800,23.57 +NASDAQ,UMBF,2004-01-15,47.00,48.85,47.00,48.75,32400,22.20 +NASDAQ,UMBF,2003-01-16,39.45,39.80,39.17,39.80,32800,17.79 +NASDAQ,UMBF,2002-12-24,38.04,38.77,38.04,38.40,7400,17.16 +NASDAQ,UMBF,2002-08-21,42.00,42.64,41.70,42.30,31600,18.71 +NASDAQ,UMBF,2002-08-19,43.05,43.05,42.21,42.94,51600,19.00 +NASDAQ,UMBF,2001-06-04,37.98,39.00,37.98,39.00,30200,16.12 +NASDAQ,UMBF,2001-05-10,36.85,37.00,36.78,36.84,19800,15.22 +NASDAQ,UMBF,1999-09-14,42.50,42.50,42.38,42.44,77000,15.42 +NASDAQ,UMBF,1999-05-24,42.38,42.56,42.38,42.50,22600,15.30 +NASDAQ,UMBF,1999-05-05,42.19,42.19,41.69,42.00,71800,15.12 +NASDAQ,UMBF,1999-03-11,44.00,44.19,44.00,44.00,28200,15.84 +NASDAQ,UMBF,1998-02-24,56.50,57.25,56.50,57.00,110200,20.11 +NASDAQ,UMBF,1997-06-20,44.00,44.00,43.00,43.31,56800,14.45 +NASDAQ,UMBF,1997-01-28,40.00,40.00,39.00,39.00,49800,12.89 +NASDAQ,UMBF,1995-07-19,37.75,37.75,37.00,37.00,22600,11.30 +NASDAQ,UMBF,1994-06-01,36.00,36.75,36.00,36.75,800,10.77 +NASDAQ,UMBF,1994-03-17,35.50,36.25,35.50,35.75,31400,10.47 +NASDAQ,UMBF,1994-03-07,35.25,36.25,35.25,35.50,42600,10.40 +NASDAQ,UMBF,1993-11-03,38.00,38.00,38.00,38.00,000,11.07 +NASDAQ,UMBF,1992-01-15,39.00,39.50,39.00,39.50,19600,11.16 +NASDAQ,UMBF,1991-05-29,32.25,32.25,32.25,32.25,600,9.01 +NASDAQ,UMBF,1990-06-20,28.75,29.00,28.75,29.00,5000,7.92 +NASDAQ,USLM,2008-12-18,24.97,24.99,24.53,24.54,1800,24.54 +NASDAQ,USLM,2008-06-26,42.55,43.50,42.51,43.12,1200,43.12 +NASDAQ,USLM,2008-06-16,39.04,39.68,38.51,38.57,2100,38.57 +NASDAQ,USLM,2008-05-22,38.58,38.86,36.83,38.86,5800,38.86 +NASDAQ,USLM,2008-04-24,35.98,37.70,35.06,36.65,12600,36.65 +NASDAQ,USLM,2008-02-14,30.31,30.68,30.19,30.68,1200,30.68 +NASDAQ,USLM,2007-11-29,30.97,31.70,30.50,30.92,2700,30.92 +NASDAQ,USLM,2007-08-17,33.03,33.03,32.13,32.70,1600,32.70 +NASDAQ,USLM,2007-03-30,30.47,30.76,30.23,30.75,5400,30.75 +NASDAQ,USLM,2007-03-12,31.61,31.61,31.01,31.05,4900,31.05 +NASDAQ,USLM,2006-06-27,30.55,34.20,30.55,33.97,12200,33.97 +NASDAQ,USLM,2005-04-18,14.46,15.01,11.91,14.75,26000,14.75 +NASDAQ,USLM,2005-03-18,16.17,18.81,16.17,18.49,15000,18.49 +NASDAQ,USLM,2004-08-27,9.49,9.55,9.42,9.43,4000,9.43 +NASDAQ,USLM,2004-06-02,9.00,9.16,9.00,9.14,2000,9.14 +NASDAQ,USLM,2003-10-17,4.68,4.68,4.68,4.68,000,4.68 +NASDAQ,USLM,2003-01-06,3.75,3.75,3.75,3.75,000,3.70 +NASDAQ,USLM,2002-08-16,3.80,3.80,3.75,3.75,1900,3.65 +NASDAQ,USLM,2002-02-12,4.85,4.85,4.85,4.85,000,4.67 +NASDAQ,USLM,2001-07-19,4.95,4.95,4.95,4.95,000,4.72 +NASDAQ,USLM,2001-04-20,4.55,4.65,4.55,4.65,800,4.42 +NASDAQ,USLM,2000-10-11,6.75,6.75,6.75,6.75,000,6.35 +NASDAQ,USLM,2000-08-14,6.47,6.47,6.47,6.47,900,6.06 +NASDAQ,USLM,2000-04-14,7.50,7.50,7.50,7.50,9400,7.00 +NASDAQ,USLM,2000-03-20,8.25,8.25,8.25,8.25,000,7.70 +NASDAQ,USLM,1999-10-12,6.25,6.25,6.25,6.25,1600,5.79 +NASDAQ,USLM,1999-01-26,6.63,6.63,6.63,6.63,300,6.09 +NASDAQ,USLM,1998-06-11,8.50,8.50,8.00,8.00,7000,7.30 +NASDAQ,USLM,1998-03-24,8.63,8.63,8.63,8.63,600,7.85 +NASDAQ,USLM,1998-03-23,8.06,8.06,8.06,8.06,600,7.33 +NASDAQ,USLM,1998-03-10,7.50,7.50,7.50,7.50,1100,6.82 +NASDAQ,USLM,1997-11-12,8.50,8.50,8.00,8.00,1600,7.22 +NASDAQ,USLM,1997-08-04,8.25,8.25,8.25,8.25,000,7.43 +NASDAQ,USLM,1997-07-08,9.25,9.25,9.25,9.25,200,8.33 +NASDAQ,USLM,1996-09-25,8.88,8.88,8.88,8.88,000,7.92 +NASDAQ,USLM,1996-09-16,8.88,8.88,8.88,8.88,000,7.92 +NASDAQ,USLM,1996-01-12,8.50,8.50,8.13,8.38,7200,7.42 +NASDAQ,USLM,1994-08-17,5.00,5.00,5.00,5.00,000,4.40 +NASDAQ,USLM,1994-03-14,4.88,4.88,4.75,4.75,5800,4.18 +NASDAQ,USLM,1993-12-29,4.88,4.88,4.88,4.88,10000,4.29 +NASDAQ,USLM,1992-12-09,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1992-07-24,3.88,3.88,3.88,3.88,000,3.41 +NASDAQ,USLM,1992-07-15,3.50,3.50,3.50,3.50,000,3.08 +NASDAQ,USLM,1992-03-19,3.50,3.56,3.50,3.56,900,3.13 +NASDAQ,USLM,1991-11-06,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-09-09,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-09-03,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-07-16,3.50,3.50,3.50,3.50,000,3.08 +NASDAQ,USLM,1991-02-14,3.25,3.25,3.25,3.25,000,2.86 +NASDAQ,USLM,1990-05-21,5.50,5.63,5.50,5.50,20300,4.83 +NASDAQ,UBCP,2010-02-08,8.20,8.40,8.20,8.25,900,8.25 +NASDAQ,UBCP,2010-01-06,9.03,9.03,8.59,8.59,7000,8.59 +NASDAQ,UBCP,2009-10-16,8.48,8.50,8.48,8.50,200,8.35 +NASDAQ,UBCP,2009-08-07,8.00,8.22,8.00,8.06,1800,7.79 +NASDAQ,UBCP,2009-07-09,7.50,7.50,7.50,7.50,000,7.25 +NASDAQ,UBCP,2009-04-14,8.49,8.50,7.88,8.50,3400,8.08 +NASDAQ,UBCP,2008-09-05,10.85,10.85,10.85,10.85,200,9.96 +NASDAQ,UBCP,2008-05-06,10.65,10.65,10.49,10.49,900,9.36 +NASDAQ,UBCP,2008-02-08,9.90,9.90,9.72,9.74,1400,8.57 +NASDAQ,UBCP,2007-07-20,10.58,10.58,10.50,10.50,2500,9.01 +NASDAQ,UBCP,2006-03-20,11.37,11.37,11.10,11.10,5900,8.17 +NASDAQ,UBCP,2006-01-20,12.49,12.49,12.16,12.16,3000,8.85 +NASDAQ,UBCP,2006-01-10,11.92,11.98,11.28,11.70,16000,8.51 +NASDAQ,UBCP,2005-09-06,12.27,12.75,12.27,12.75,5800,9.19 +NASDAQ,UBCP,2005-08-11,12.33,12.33,12.25,12.25,1600,8.74 +NASDAQ,UBCP,2002-03-21,13.30,13.30,13.30,13.30,100,6.62 +NASDAQ,UBCP,2002-02-07,12.99,12.99,12.60,12.60,10300,6.21 +NASDAQ,UBCP,2001-04-26,10.75,10.75,10.75,10.75,100,4.88 +NASDAQ,UBCP,2001-03-06,10.25,10.75,10.25,10.75,4500,4.88 +NASDAQ,UBCP,2000-09-08,10.00,10.00,10.00,10.00,7400,4.22 +NASDAQ,UBCP,2000-02-16,12.38,12.38,12.38,12.38,000,5.04 +NASDAQ,UBCP,1999-11-16,14.13,14.13,14.13,14.13,000,5.43 +NASDAQ,UBCP,1999-09-21,17.87,17.87,17.87,17.87,2300,6.87 +NASDAQ,UBCP,1998-08-26,25.00,25.00,25.00,25.00,000,8.86 +NASDAQ,UBCP,1998-04-09,28.00,28.00,28.00,28.00,000,9.88 +NASDAQ,UBCP,1998-03-27,27.75,27.75,27.75,27.75,000,9.79 +NASDAQ,UBCP,1997-11-25,22.50,23.75,22.50,23.75,3400,8.30 +NASDAQ,UBCP,1997-11-06,22.00,22.00,22.00,22.00,300,7.69 +NASDAQ,UG,2009-04-20,6.86,7.40,6.86,7.20,1200,6.79 +NASDAQ,UG,2009-03-20,7.00,7.50,7.00,7.50,900,7.08 +NASDAQ,UG,2008-04-02,10.40,10.55,10.40,10.49,600,9.38 +NASDAQ,UG,2007-12-24,10.70,10.89,10.56,10.85,4400,9.70 +NASDAQ,UG,2007-07-19,14.05,14.17,13.28,13.71,15400,11.94 +NASDAQ,UG,2006-03-13,10.04,10.05,10.04,10.05,2100,8.14 +NASDAQ,UG,2005-09-09,7.91,8.06,7.91,8.06,1100,6.39 +NASDAQ,UG,2005-03-14,7.80,7.80,7.80,7.80,000,5.98 +NASDAQ,UG,2004-12-30,8.10,8.15,8.10,8.15,700,6.25 +NASDAQ,UG,2004-11-12,7.60,7.65,7.55,7.65,1600,5.73 +NASDAQ,UG,2004-07-30,6.53,6.75,6.53,6.75,3100,4.87 +NASDAQ,UG,2004-06-01,6.33,6.33,6.33,6.33,000,4.56 +NASDAQ,UG,2003-07-24,7.75,7.75,7.50,7.55,2900,5.35 +NASDAQ,UG,2003-01-13,4.48,4.48,4.48,4.48,100,3.17 +NASDAQ,UG,2002-12-02,3.70,3.70,3.70,3.70,000,2.55 +NASDAQ,UG,2002-08-30,4.45,4.45,4.45,4.45,000,3.07 +NASDAQ,UG,2002-04-26,7.00,7.00,7.00,7.00,600,4.83 +NASDAQ,UG,2002-02-13,6.10,6.10,5.90,5.90,1600,4.07 +NASDAQ,UG,2002-01-25,6.36,6.40,6.36,6.40,2500,4.42 +NASDAQ,UG,2001-07-30,6.20,6.30,6.17,6.20,13000,4.20 +NASDAQ,UG,2001-07-06,5.33,5.33,5.25,5.30,900,3.59 +NASDAQ,UG,2000-10-30,4.25,4.38,4.25,4.38,1800,2.89 +NASDAQ,UG,2000-03-13,5.75,5.87,5.50,5.50,11500,3.64 +NASDAQ,UG,1999-02-12,3.77,3.77,3.77,3.77,1000,2.42 +NASDAQ,UG,1998-07-07,5.21,5.21,5.21,5.21,300,3.34 +NASDAQ,UG,1998-06-08,5.21,5.21,5.21,5.21,500,3.34 +NASDAQ,UG,1998-03-23,5.52,5.52,5.52,5.52,5300,3.53 +NASDAQ,UG,1998-01-29,4.73,4.73,4.73,4.73,1000,3.03 +NASDAQ,UG,1997-11-26,5.33,5.51,5.33,5.51,2500,3.49 +NASDAQ,UG,1996-05-22,2.82,2.82,2.76,2.76,2400,1.75 +NASDAQ,UG,1996-05-20,2.70,2.88,2.70,2.88,4200,1.82 +NASDAQ,UG,1995-07-24,1.80,1.80,1.68,1.68,1700,1.06 +NASDAQ,UG,1994-11-23,1.68,1.80,1.68,1.80,3500,1.14 +NASDAQ,UG,1993-07-21,5.15,5.51,5.15,5.39,8200,3.41 +NASDAQ,UG,1992-08-24,6.23,6.23,5.99,5.99,4100,3.79 +NASDAQ,UG,1992-05-13,7.43,7.43,7.07,7.07,5100,4.48 +NASDAQ,USPH,2009-09-15,14.55,14.73,14.25,14.59,36700,14.59 +NASDAQ,USPH,2008-06-19,17.74,17.78,17.36,17.59,88600,17.59 +NASDAQ,USPH,2008-03-07,14.00,14.00,13.71,13.84,80100,13.84 +NASDAQ,USPH,2007-11-23,13.81,14.02,13.75,14.02,7700,14.02 +NASDAQ,USPH,2007-08-01,13.59,13.74,13.48,13.65,34000,13.65 +NASDAQ,USPH,2007-05-10,13.71,13.98,13.60,13.87,38900,13.87 +NASDAQ,USPH,2007-04-24,15.17,15.20,14.57,14.84,20700,14.84 +NASDAQ,USPH,2006-12-05,11.52,11.65,11.47,11.55,20900,11.55 +NASDAQ,USPH,2006-10-10,12.04,12.09,11.94,11.95,48900,11.95 +NASDAQ,USPH,2006-09-12,12.40,12.69,12.36,12.54,38300,12.54 +NASDAQ,USPH,2006-03-06,18.00,18.26,17.75,17.85,78500,17.85 +NASDAQ,USPH,2006-02-15,19.50,19.55,19.13,19.55,20800,19.55 +NASDAQ,USPH,2006-02-10,19.01,19.11,18.42,18.71,19800,18.71 +NASDAQ,USPH,2005-12-14,19.63,19.83,18.89,18.98,44400,18.98 +NASDAQ,USPH,2005-10-28,16.52,17.47,16.52,17.26,32200,17.26 +NASDAQ,USPH,2004-11-12,15.30,15.49,14.78,15.31,14200,15.31 +NASDAQ,USPH,2003-08-18,14.95,15.04,14.82,15.00,1830000,15.00 +NASDAQ,USPH,2003-07-30,14.09,14.18,13.97,14.15,119000,14.15 +NASDAQ,USPH,2003-06-02,13.60,13.60,12.78,13.16,40600,13.16 +NASDAQ,USPH,2003-01-02,11.16,11.70,11.15,11.70,43900,11.70 +NASDAQ,USPH,2002-07-30,12.65,14.49,12.65,14.27,118400,14.27 +NASDAQ,USPH,2001-11-01,17.64,18.25,17.10,17.54,97800,17.54 +NASDAQ,USPH,2001-09-25,13.75,14.25,13.50,14.00,131800,14.00 +NASDAQ,USPH,2001-05-17,31.23,32.05,26.25,26.25,549000,17.50 +NASDAQ,USPH,2001-02-12,17.47,19.00,16.12,18.87,348300,12.58 +NASDAQ,USPH,2000-08-18,13.88,13.88,13.69,13.88,33900,4.63 +NASDAQ,USPH,2000-05-22,9.19,9.19,8.94,8.94,39300,2.98 +NASDAQ,USPH,1999-07-07,8.88,8.88,8.50,8.75,7200,2.92 +NASDAQ,USPH,1999-06-03,8.25,8.25,8.25,8.25,72000,2.75 +NASDAQ,USPH,1999-01-21,8.63,8.63,8.63,8.63,5100,2.88 +NASDAQ,USPH,1998-10-28,9.00,9.19,8.50,9.19,18600,3.06 +NASDAQ,USPH,1998-07-10,13.25,14.38,13.25,14.00,90900,4.67 +NASDAQ,USPH,1997-12-04,11.00,11.00,11.00,11.00,300,3.67 +NASDAQ,USPH,1997-10-17,11.63,11.88,10.75,10.88,24600,3.63 +NASDAQ,USPH,1997-06-02,9.38,9.38,9.38,9.38,000,3.13 +NASDAQ,USPH,1995-11-28,12.00,12.00,11.50,11.50,7200,3.83 +NASDAQ,UAHC,2009-08-11,1.64,1.64,1.64,1.64,1600,1.64 +NASDAQ,UAHC,2009-02-12,1.53,1.85,1.53,1.85,26400,1.85 +NASDAQ,UAHC,2008-08-28,1.68,1.75,1.56,1.70,46300,1.70 +NASDAQ,UAHC,2008-03-19,2.14,2.17,2.08,2.15,4500,2.15 +NASDAQ,UAHC,2008-02-14,2.22,2.43,2.19,2.36,11200,2.36 +NASDAQ,UAHC,2007-07-24,4.36,4.38,4.33,4.37,168600,4.37 +NASDAQ,UAHC,2007-04-30,4.43,4.47,4.33,4.42,24600,4.42 +NASDAQ,UAHC,2006-05-22,3.75,3.83,3.72,3.75,6800,3.75 +NASDAQ,UAHC,2005-07-12,2.50,2.50,2.42,2.49,111300,2.49 +NASDAQ,UAHC,2005-02-22,5.88,5.89,5.71,5.89,13900,5.89 +NASDAQ,UAHC,2004-10-11,5.05,5.05,4.76,4.87,4600,4.87 +NASDAQ,UAHC,2004-07-14,4.90,4.90,4.73,4.85,9700,4.85 +NASDAQ,UAHC,2004-06-18,3.90,3.95,3.84,3.88,18100,3.88 +NASDAQ,UAHC,2002-12-10,1.35,1.35,1.25,1.32,35900,1.32 +NASDAQ,UAHC,2002-09-20,2.11,2.25,2.11,2.25,3600,2.25 +NASDAQ,UAHC,2002-05-16,5.30,5.31,3.80,5.00,437300,5.00 +NASDAQ,UAHC,2001-11-26,4.10,4.19,4.10,4.15,19000,4.15 +NASDAQ,UAHC,2001-06-26,1.53,1.53,1.53,1.53,100,1.53 +NASDAQ,UAHC,2001-04-19,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,UAHC,2000-10-25,0.45,0.56,0.38,0.56,32700,0.56 +NASDAQ,UAHC,2000-03-23,1.19,1.19,1.06,1.06,7900,1.06 +NASDAQ,UAHC,1999-07-21,1.75,1.75,1.69,1.75,88400,1.75 +NASDAQ,UAHC,1999-05-19,1.56,1.56,1.37,1.50,23100,1.50 +NASDAQ,UAHC,1999-02-01,1.31,1.31,1.19,1.19,11400,1.19 +NASDAQ,UAHC,1998-12-31,1.19,1.25,1.12,1.19,67800,1.19 +NASDAQ,UAHC,1998-11-18,1.88,1.94,1.88,1.94,7000,1.94 +NASDAQ,UAHC,1998-09-16,1.56,1.56,1.12,1.25,23700,1.25 +NASDAQ,UAHC,1998-04-16,1.44,1.44,1.44,1.44,17600,1.44 +NASDAQ,UAHC,1997-09-23,6.94,6.94,6.62,6.69,22400,6.69 +NASDAQ,UAHC,1996-11-01,6.25,6.50,6.06,6.38,19500,6.38 +NASDAQ,UAHC,1996-07-23,10.37,10.50,10.12,10.12,17900,10.12 +NASDAQ,UAHC,1995-09-13,12.00,12.00,11.38,11.75,56300,11.75 +NASDAQ,UAHC,1995-01-18,27.00,27.25,26.75,27.00,17900,27.00 +NASDAQ,UAHC,1994-05-02,19.50,20.75,19.50,20.50,30900,20.50 +NASDAQ,UAHC,1994-01-11,13.50,13.75,12.88,13.25,20100,13.25 +NASDAQ,UAHC,1993-10-01,8.87,9.13,8.87,8.87,23000,8.87 +NASDAQ,UAHC,1993-09-08,8.00,8.00,7.63,7.63,21900,7.63 +NASDAQ,UAHC,1993-08-24,9.00,9.00,8.38,8.50,17100,8.50 +NASDAQ,UAHC,1993-05-20,9.88,9.88,9.50,9.50,50700,9.50 +NASDAQ,UAHC,1993-05-12,9.50,9.50,9.13,9.38,8400,9.38 +NASDAQ,UAHC,1993-04-19,9.25,9.25,8.25,8.62,109900,8.62 +NASDAQ,UAHC,1992-03-13,6.88,7.25,6.88,6.88,13300,6.88 +NASDAQ,UBSH,2009-11-13,11.14,11.55,11.05,11.34,54000,11.28 +NASDAQ,UBSH,2009-11-04,12.24,12.27,11.71,11.74,82200,11.68 +NASDAQ,UBSH,2008-09-25,24.86,25.99,24.86,25.50,19400,24.78 +NASDAQ,UBSH,2008-05-22,18.15,18.67,17.95,18.67,15700,18.00 +NASDAQ,UBSH,2007-06-06,23.12,23.35,22.60,23.05,30000,21.40 +NASDAQ,UBSH,2007-05-29,23.26,23.45,23.23,23.39,28300,21.72 +NASDAQ,UBSH,2007-03-08,25.77,25.77,24.91,24.91,19600,22.95 +NASDAQ,UBSH,2007-02-16,26.73,26.73,26.44,26.57,13100,24.48 +NASDAQ,UBSH,2006-12-22,30.55,30.68,30.38,30.38,2500,27.81 +NASDAQ,UBSH,2006-10-30,29.50,30.57,29.25,30.57,18600,27.84 +NASDAQ,UBSH,2006-07-07,41.00,41.91,40.10,40.21,6900,24.27 +NASDAQ,UBSH,2006-04-28,40.24,41.24,40.22,41.15,15200,24.70 +NASDAQ,UBSH,2005-10-28,42.72,43.28,42.53,43.19,13400,25.79 +NASDAQ,UBSH,2005-08-18,42.30,42.88,42.30,42.55,6800,25.15 +NASDAQ,UBSH,2005-07-19,38.96,39.17,38.94,39.17,4800,23.15 +NASDAQ,UBSH,2005-04-20,31.65,32.18,31.40,31.63,15600,18.70 +NASDAQ,UBSH,2005-01-04,37.85,38.43,36.72,37.00,14800,21.60 +NASDAQ,UBSH,2004-06-02,29.91,30.20,29.70,29.70,3300,17.15 +NASDAQ,UBSH,2003-05-29,27.58,27.58,27.00,27.20,6600,15.40 +NASDAQ,UBSH,2003-03-27,27.76,27.76,27.25,27.25,6800,15.25 +NASDAQ,UBSH,2002-10-28,24.43,24.60,24.43,24.60,1200,13.77 +NASDAQ,UBSH,2001-06-08,15.75,15.75,15.75,15.75,3000,8.50 +NASDAQ,UBSH,2000-01-18,13.44,13.44,12.75,13.44,4600,7.01 +NASDAQ,UBSH,1999-12-01,15.50,15.50,15.50,15.50,600,8.08 +NASDAQ,UBSH,1999-03-03,18.12,18.37,18.12,18.37,2000,9.40 +NASDAQ,UBSH,1999-02-25,17.50,19.00,17.50,19.00,21600,9.72 +NASDAQ,UBSH,1998-03-25,43.25,43.25,43.00,43.00,3600,10.89 +NASDAQ,UBSH,1997-10-13,33.50,33.50,33.00,33.00,2100,8.32 +NASDAQ,UBSH,1997-06-19,27.50,27.50,27.50,27.50,1500,6.93 +NASDAQ,UBSH,1997-05-23,25.50,25.50,25.50,25.50,1200,6.43 +NASDAQ,UBSH,1996-12-24,25.00,25.00,25.00,25.00,000,6.26 +NASDAQ,UBSH,1996-06-27,26.50,26.50,26.50,26.50,9000,6.59 +NASDAQ,UBSH,1996-01-24,25.50,25.50,25.50,25.50,000,6.30 +NASDAQ,UBSH,1995-12-13,27.00,27.00,27.00,27.00,000,6.67 +NASDAQ,UCFC,2009-11-13,1.45,1.53,1.42,1.48,30300,1.48 +NASDAQ,UCFC,2009-03-17,0.64,0.80,0.64,0.80,41700,0.80 +NASDAQ,UCFC,2007-12-13,5.75,5.86,5.57,5.83,55400,5.54 +NASDAQ,UCFC,2007-11-26,5.98,6.00,5.68,5.72,87600,5.34 +NASDAQ,UCFC,2007-10-03,7.58,7.58,7.17,7.21,58600,6.73 +NASDAQ,UCFC,2007-09-05,7.38,7.46,7.15,7.21,44100,6.73 +NASDAQ,UCFC,2007-08-17,7.71,7.89,7.25,7.65,167900,7.05 +NASDAQ,UCFC,2007-05-03,10.65,10.65,10.45,10.51,28900,9.60 +NASDAQ,UCFC,2007-03-20,10.91,11.05,10.82,11.03,29500,10.07 +NASDAQ,UCFC,2006-12-07,12.59,12.69,12.40,12.54,18500,11.26 +NASDAQ,UCFC,2006-10-09,12.61,12.73,12.43,12.73,22000,11.35 +NASDAQ,UCFC,2005-09-01,11.03,11.22,10.97,11.18,41500,9.68 +NASDAQ,UCFC,2005-01-21,10.30,10.30,10.00,10.06,32800,8.51 +NASDAQ,UCFC,2004-12-08,11.06,11.42,10.97,11.42,29500,9.66 +NASDAQ,UCFC,2004-08-05,11.00,11.00,10.76,10.88,36700,9.08 +NASDAQ,UCFC,2004-05-13,12.00,12.00,11.81,11.88,29800,9.86 +NASDAQ,UCFC,2002-12-17,8.88,8.88,8.70,8.83,36900,7.06 +NASDAQ,UCFC,2002-03-20,8.00,8.04,7.38,7.40,58700,5.76 +NASDAQ,UCFC,2001-10-15,6.90,6.99,6.80,6.81,21800,5.20 +NASDAQ,UCFC,2001-07-05,7.65,7.65,7.20,7.20,14100,5.44 +NASDAQ,UCFC,2001-06-20,6.94,7.00,6.85,7.00,28100,5.29 +NASDAQ,UCFC,2001-01-18,6.81,6.94,6.53,6.75,30600,4.99 +NASDAQ,UCFC,2000-12-22,6.75,6.97,6.69,6.97,112900,5.15 +NASDAQ,UCFC,2000-08-11,5.88,6.25,5.88,6.25,68000,4.51 +NASDAQ,UCFC,2000-06-01,5.88,5.94,5.81,5.94,10300,4.29 +NASDAQ,UCFC,1999-06-30,14.13,15.00,14.13,14.69,567800,6.15 +NASDAQ,UCFC,1998-10-30,14.00,14.19,14.00,14.00,12600,5.76 +NASDAQ,UEPS,2010-01-05,19.25,19.83,18.95,19.54,436000,19.54 +NASDAQ,UEPS,2009-11-19,18.40,18.85,18.12,18.82,482200,18.82 +NASDAQ,UEPS,2009-09-22,21.75,22.00,21.46,21.55,318400,21.55 +NASDAQ,UEPS,2009-03-11,13.27,13.50,12.92,13.05,384700,13.05 +NASDAQ,UEPS,2009-01-27,11.89,12.41,11.78,12.34,242700,12.34 +NASDAQ,UEPS,2008-01-02,29.30,29.49,28.52,28.67,366900,28.67 +NASDAQ,UEPS,2007-12-17,27.72,28.21,27.53,27.74,403600,27.74 +NASDAQ,UEPS,2007-11-05,31.03,31.65,31.03,31.30,554200,31.30 +NASDAQ,UEPS,2007-10-19,30.50,30.88,30.07,30.17,600400,30.17 +NASDAQ,UEPS,2006-07-18,22.77,22.89,21.92,22.65,136400,22.65 +NASDAQ,UEPS,2006-07-07,25.43,25.57,24.03,24.08,323200,24.08 +NASDAQ,UEPS,2006-06-14,25.21,25.30,23.85,24.26,507200,24.26 +NASDAQ,UEPS,2006-04-07,29.10,29.10,28.20,28.39,169700,28.39 +NASDAQ,UEPS,2005-07-05,16.75,17.10,16.70,17.10,49500,17.10 +NASDAQ,UEPS,2005-04-19,2.45,2.55,2.45,2.55,61600,15.30 +NASDAQ,UEPS,2005-01-31,2.10,2.12,2.05,2.11,22800,12.66 +NASDAQ,UEPS,2004-10-11,1.20,1.30,1.20,1.30,5400,7.80 +NASDAQ,UEPS,2003-12-11,5.25,5.35,5.10,5.35,300,32.10 +NASDAQ,UEPS,2003-08-22,2.20,2.20,2.20,2.20,000,13.20 +NASDAQ,UEPS,2003-06-26,1.90,2.10,1.86,1.89,1200,11.34 +NASDAQ,UEPS,2003-06-05,1.95,1.95,1.95,1.95,200,11.70 +NASDAQ,UEPS,2003-05-19,1.38,1.38,1.38,1.38,000,8.28 +NASDAQ,UEPS,2002-08-19,1.15,1.15,1.15,1.15,000,6.90 +NASDAQ,UEPS,2002-01-18,1.20,1.20,1.20,1.20,300,7.20 +NASDAQ,UEPS,2001-10-25,0.80,0.80,0.75,0.77,600,4.62 +NASDAQ,UEPS,2001-07-20,1.70,1.70,1.70,1.70,000,10.20 +NASDAQ,UEPS,2001-06-18,1.40,1.50,1.40,1.42,1300,8.52 +NASDAQ,UEPS,2000-12-12,4.00,4.00,4.00,4.00,400,24.00 +NASDAQ,UEPS,2000-08-03,4.38,4.75,4.38,4.50,700,27.00 +NASDAQ,ULBI,2009-09-10,6.10,6.25,6.10,6.25,27600,6.25 +NASDAQ,ULBI,2008-10-24,6.19,6.47,6.15,6.32,58700,6.32 +NASDAQ,ULBI,2008-05-16,11.15,11.45,11.04,11.19,83600,11.19 +NASDAQ,ULBI,2006-09-28,9.25,9.43,8.81,8.85,667000,8.85 +NASDAQ,ULBI,2006-08-11,9.81,9.97,9.60,9.94,23600,9.94 +NASDAQ,ULBI,2005-01-13,18.48,18.50,17.98,18.08,182000,18.08 +NASDAQ,ULBI,2004-12-07,15.75,15.93,15.04,15.05,147600,15.05 +NASDAQ,ULBI,2003-09-16,11.13,11.30,11.02,11.28,181200,11.28 +NASDAQ,ULBI,2003-08-01,11.60,12.62,11.60,11.70,50200,11.70 +NASDAQ,ULBI,2003-07-23,11.99,12.05,11.60,11.85,342300,11.85 +NASDAQ,ULBI,2003-06-20,9.69,9.89,9.20,9.35,48600,9.35 +NASDAQ,ULBI,2003-04-01,3.97,4.09,3.97,4.01,3100,4.01 +NASDAQ,ULBI,2003-02-06,4.10,4.19,3.85,4.02,29600,4.02 +NASDAQ,ULBI,2002-10-18,1.78,1.81,1.70,1.74,6200,1.74 +NASDAQ,ULBI,2002-08-20,2.89,2.89,2.53,2.53,3300,2.53 +NASDAQ,ULBI,2002-08-14,2.81,2.81,2.50,2.69,16900,2.69 +NASDAQ,ULBI,2002-07-15,3.15,3.40,3.15,3.40,27200,3.40 +NASDAQ,ULBI,2002-04-03,3.44,3.44,3.44,3.44,000,3.44 +NASDAQ,ULBI,2002-03-19,3.15,3.25,3.00,3.00,24000,3.00 +NASDAQ,ULBI,2001-09-27,4.30,4.56,4.15,4.26,26300,4.26 +NASDAQ,ULBI,2001-07-31,5.85,5.98,5.50,5.75,30600,5.75 +NASDAQ,ULBI,2001-04-25,6.50,6.93,6.40,6.70,28700,6.70 +NASDAQ,ULBI,2000-10-30,9.20,9.20,8.50,8.75,25000,8.75 +NASDAQ,ULBI,2000-04-20,11.12,11.12,10.25,10.50,19000,10.50 +NASDAQ,ULBI,2000-03-24,11.31,11.38,10.88,11.25,24500,11.25 +NASDAQ,ULBI,2000-02-03,10.75,10.75,9.38,10.06,54500,10.06 +NASDAQ,ULBI,1999-11-02,3.97,4.00,3.88,3.88,19500,3.88 +NASDAQ,ULBI,1999-06-08,4.50,4.50,4.50,4.50,14500,4.50 +NASDAQ,ULBI,1999-02-11,5.06,5.44,5.00,5.31,111300,5.31 +NASDAQ,ULBI,1998-08-25,6.88,6.88,6.69,6.75,19500,6.75 +NASDAQ,ULBI,1997-07-02,11.00,11.00,10.37,10.75,81200,10.75 +NASDAQ,ULBI,1997-05-07,8.38,9.00,8.38,8.94,19300,8.94 +NASDAQ,ULBI,1997-04-16,10.25,11.00,10.25,11.00,24800,11.00 +NASDAQ,ULBI,1996-09-20,12.00,12.50,12.00,12.38,59200,12.38 +NASDAQ,ULBI,1996-07-01,14.25,15.00,14.25,14.75,64000,14.75 +NASDAQ,ULBI,1996-01-26,17.75,17.75,16.50,16.75,176500,16.75 +NASDAQ,ULBI,1995-08-18,16.25,17.50,16.25,17.00,38800,17.00 +NASDAQ,ULBI,1995-03-07,13.50,14.00,13.25,13.25,44100,13.25 +NASDAQ,ULBI,1995-02-03,13.00,13.25,12.75,13.00,283700,13.00 +NASDAQ,ULBI,1994-08-03,13.75,14.25,13.75,14.25,400,14.25 +NASDAQ,ULBI,1994-03-11,11.00,11.25,10.75,11.25,2200,11.25 +NASDAQ,ULBI,1993-07-02,9.00,9.00,8.50,8.50,14200,8.50 +NASDAQ,ULBI,1993-05-20,7.37,7.75,7.25,7.25,8000,7.25 +NASDAQ,UNAM,2009-09-09,9.39,10.00,9.38,9.94,7700,9.74 +NASDAQ,UNAM,2009-07-06,7.70,7.70,7.70,7.70,300,7.55 +NASDAQ,UNAM,2009-01-07,7.87,8.66,7.87,8.40,900,8.05 +NASDAQ,UNAM,2008-11-20,7.04,7.04,7.03,7.03,800,6.73 +NASDAQ,UNAM,2008-04-03,9.40,9.40,9.40,9.40,000,9.01 +NASDAQ,UNAM,2006-12-15,12.59,12.88,12.51,12.62,2600,12.09 +NASDAQ,UNAM,2006-10-10,10.14,10.14,10.14,10.14,200,9.71 +NASDAQ,UNAM,2006-09-07,10.72,10.72,10.35,10.35,300,9.92 +NASDAQ,UNAM,2006-07-17,10.90,11.81,10.76,11.40,11900,10.92 +NASDAQ,UNAM,2006-05-26,11.54,11.57,11.38,11.45,2300,10.97 +NASDAQ,UNAM,2006-03-27,9.21,9.61,9.21,9.33,3800,8.94 +NASDAQ,UNAM,2006-01-04,9.08,9.31,9.08,9.31,4000,8.92 +NASDAQ,UNAM,2005-10-31,8.85,9.00,8.52,8.96,5800,8.58 +NASDAQ,UNAM,2005-08-11,8.82,9.11,8.76,9.10,2200,8.72 +NASDAQ,UNAM,2005-07-06,8.68,8.97,8.68,8.97,200,8.59 +NASDAQ,UNAM,2005-01-19,9.24,9.24,9.02,9.11,7500,8.73 +NASDAQ,UNAM,2004-12-30,9.42,9.49,9.27,9.44,8400,9.04 +NASDAQ,UNAM,2004-11-16,6.76,7.14,6.76,7.09,6100,6.79 +NASDAQ,UNAM,2004-04-02,6.02,6.03,5.99,6.00,2700,5.75 +NASDAQ,UNAM,2004-03-05,5.80,5.80,5.65,5.75,4400,5.51 +NASDAQ,UNAM,2004-01-05,5.51,5.53,5.51,5.53,800,5.30 +NASDAQ,UNAM,2003-11-04,4.75,4.89,4.73,4.75,2300,4.55 +NASDAQ,UNAM,2003-08-29,4.01,4.01,4.01,4.01,000,3.84 +NASDAQ,UNAM,2003-08-14,4.03,4.29,4.03,4.29,1000,4.11 +NASDAQ,UNAM,2002-05-06,5.99,6.11,5.60,6.11,5100,5.83 +NASDAQ,UNAM,2001-11-29,5.85,5.85,5.85,5.85,000,5.54 +NASDAQ,UNAM,2001-10-09,6.34,6.34,6.34,6.34,000,6.00 +NASDAQ,UNAM,2001-07-24,6.50,6.50,6.50,6.50,000,6.15 +NASDAQ,UNAM,2001-07-13,6.25,6.25,6.25,6.25,2600,5.92 +NASDAQ,UNAM,2001-06-26,6.10,6.10,6.10,6.10,000,5.78 +NASDAQ,UNAM,2001-05-25,5.85,5.99,5.80,5.86,10100,5.55 +NASDAQ,UNAM,2000-07-11,5.88,6.19,5.88,6.19,11600,5.81 +NASDAQ,UNAM,2000-05-22,6.75,6.75,6.63,6.63,3100,6.22 +NASDAQ,UNAM,1999-11-09,7.38,7.50,7.31,7.50,10200,6.86 +NASDAQ,UNAM,1999-11-08,7.50,7.75,7.38,7.38,2200,6.75 +NASDAQ,UNAM,1999-05-24,10.50,10.50,10.38,10.38,3900,9.44 +NASDAQ,UNAM,1999-04-20,9.75,9.88,9.50,9.50,13300,8.64 +NASDAQ,UNAM,1999-03-05,10.25,10.38,10.00,10.13,14100,9.21 +NASDAQ,UNAM,1998-07-24,15.25,15.25,15.00,15.00,20200,13.62 +NASDAQ,UNAM,1998-06-09,15.50,15.75,15.25,15.63,12200,14.19 +NASDAQ,UNAM,1997-08-05,11.25,11.25,11.00,11.00,12700,9.99 +NASDAQ,UNAM,1997-02-05,10.38,10.50,10.38,10.50,14700,9.52 +NASDAQ,UNAM,1996-01-12,6.75,6.91,6.75,6.91,24100,6.25 +NASDAQ,UNAM,1995-08-01,5.75,5.75,5.75,5.75,000,5.20 +NASDAQ,UNAM,1995-06-22,5.38,5.38,5.00,5.38,24100,4.85 +NASDAQ,UNAM,1995-02-22,5.00,5.00,5.00,5.00,4700,4.51 +NASDAQ,UNAM,1994-10-27,4.25,4.25,4.25,4.25,000,3.83 +NASDAQ,UNAM,1994-08-09,4.50,4.50,4.50,4.50,000,4.06 +NASDAQ,UNAM,1994-05-13,5.13,5.13,5.13,5.13,300,4.61 +NASDAQ,UNAM,1994-02-07,7.00,7.00,7.00,7.00,800,6.29 +NASDAQ,UNAM,1993-10-28,6.75,7.00,6.75,6.75,24400,6.06 +NASDAQ,UNAM,1992-11-03,4.13,4.38,4.13,4.25,1900,3.81 +NASDAQ,UNAM,1992-01-28,5.50,5.63,5.38,5.38,13100,4.80 +NASDAQ,UNAM,1991-04-03,4.13,4.50,4.13,4.38,52200,3.90 +NASDAQ,UNAM,1990-11-15,3.25,3.25,3.25,3.25,10900,2.89 +NASDAQ,UNAM,1990-07-26,5.50,5.75,5.38,5.63,80500,5.01 +NASDAQ,UNAM,1990-06-06,4.50,4.63,4.38,4.44,23300,3.95 +NASDAQ,ULCM,2010-01-05,9.19,9.80,9.16,9.59,15800,9.59 +NASDAQ,ULCM,2009-02-19,4.85,5.25,4.85,5.25,600,6.73 +NASDAQ,ULCM,2008-02-07,7.00,7.10,7.00,7.10,1800,9.10 +NASDAQ,ULCM,2007-10-24,8.25,8.30,8.25,8.30,1600,10.64 +NASDAQ,ULCM,2007-03-15,8.50,8.68,8.50,8.68,2800,11.13 +NASDAQ,ULCM,2007-03-09,8.65,8.70,8.50,8.70,13900,11.15 +NASDAQ,ULCM,2007-02-28,8.75,8.75,8.60,8.70,11700,11.15 +NASDAQ,ULCM,2006-02-10,9.93,10.03,9.81,10.00,6600,12.82 +NASDAQ,ULCM,2005-04-13,10.20,10.33,9.85,9.90,12600,12.69 +NASDAQ,ULCM,2004-12-13,17.97,18.15,17.78,17.79,31400,22.80 +NASDAQ,ULCM,2004-09-02,9.81,10.00,9.77,10.00,8600,12.82 +NASDAQ,ULCM,2004-08-26,9.78,9.78,9.51,9.51,5100,12.19 +NASDAQ,ULCM,2004-08-20,9.76,10.10,9.66,9.99,6800,12.81 +NASDAQ,ULCM,2003-07-03,9.61,9.82,9.48,9.56,9000,12.25 +NASDAQ,ULCM,2003-05-29,9.79,10.21,9.75,9.75,34900,12.50 +NASDAQ,ULCM,2001-10-10,8.25,8.95,8.15,8.54,31200,10.95 +NASDAQ,ULCM,2001-03-30,21.00,23.00,18.31,18.44,61900,23.64 +NASDAQ,ULCM,2000-11-21,46.34,46.38,39.19,43.13,41300,55.29 +NASDAQ,UBOH,2009-06-18,11.33,11.33,11.30,11.30,1500,10.97 +NASDAQ,UBOH,2008-10-15,10.00,10.47,10.00,10.25,1300,9.50 +NASDAQ,UBOH,2008-09-15,10.88,11.00,10.00,10.50,5500,9.73 +NASDAQ,UBOH,2008-08-19,10.01,10.99,10.01,10.79,900,9.86 +NASDAQ,UBOH,2007-06-29,15.01,15.01,15.01,15.01,000,13.14 +NASDAQ,UBOH,2006-12-19,17.25,17.33,17.25,17.33,300,14.90 +NASDAQ,UBOH,2006-12-13,16.49,16.49,16.49,16.49,000,14.18 +NASDAQ,UBOH,2005-10-25,15.17,15.17,15.17,15.17,000,12.53 +NASDAQ,UBOH,2005-04-22,14.78,14.78,14.78,14.78,000,12.01 +NASDAQ,UBOH,2003-12-30,16.25,16.25,16.25,16.25,000,12.75 +NASDAQ,UBOH,2003-12-24,16.25,16.25,16.25,16.25,500,12.75 +NASDAQ,UBOH,2003-11-20,16.39,16.39,16.39,16.39,000,12.77 +NASDAQ,UBOH,2003-07-01,14.60,14.60,14.60,14.60,000,11.29 +NASDAQ,UBOH,2003-06-27,14.60,14.60,14.60,14.60,000,11.29 +NASDAQ,UBOH,2002-12-09,10.97,11.00,10.97,11.00,900,8.37 +NASDAQ,UBOH,2002-07-11,14.59,14.59,14.36,14.36,400,10.73 +NASDAQ,UBOH,2002-07-09,15.00,15.00,14.94,14.94,300,11.16 +NASDAQ,UBOH,2001-03-23,8.00,8.00,8.00,8.00,500,5.65 +NASDAQ,UTSI,2009-12-14,1.93,1.99,1.91,1.99,678300,1.99 +NASDAQ,UTSI,2009-03-12,0.68,0.79,0.68,0.78,733700,0.78 +NASDAQ,UTSI,2008-09-11,2.81,2.94,2.77,2.92,1305000,2.92 +NASDAQ,UTSI,2008-09-08,3.23,3.30,2.99,3.09,1154500,3.09 +NASDAQ,UTSI,2008-08-19,3.31,3.40,3.27,3.27,830700,3.27 +NASDAQ,UTSI,2008-05-01,3.24,3.43,3.24,3.41,1050100,3.41 +NASDAQ,UTSI,2006-12-12,8.97,8.97,8.45,8.60,2221200,8.60 +NASDAQ,UTSI,2006-04-07,7.27,7.35,6.90,6.92,3050000,6.92 +NASDAQ,UTSI,2005-11-25,8.06,8.09,7.82,7.91,1797100,7.91 +NASDAQ,UTSI,2005-09-22,8.20,8.30,7.98,8.00,2272200,8.00 +NASDAQ,UTSI,2005-03-18,12.98,13.09,12.78,12.96,1505700,12.96 +NASDAQ,UTSI,2004-08-24,16.39,16.86,15.56,16.17,3543000,16.17 +NASDAQ,UTSI,2004-08-19,16.35,16.66,15.87,16.19,2422200,16.19 +NASDAQ,UTSI,2003-09-03,43.94,45.47,43.88,44.28,2560100,44.28 +NASDAQ,UTSI,2003-01-22,21.65,22.74,21.19,22.51,2443900,22.51 +NASDAQ,UTSI,2003-01-02,19.84,20.20,19.72,20.17,553900,20.17 +NASDAQ,UTSI,2002-09-18,14.53,14.74,14.31,14.59,1037500,14.59 +NASDAQ,UTSI,2002-03-21,23.08,24.21,23.08,24.21,701400,24.21 +NASDAQ,UTSI,2002-01-28,30.71,31.68,30.30,31.32,1673200,31.32 +NASDAQ,UTSI,2001-11-13,21.69,22.74,21.54,22.42,1648300,22.42 +NASDAQ,UTSI,2001-04-19,19.50,22.69,19.25,22.50,1223200,22.50 +NASDAQ,UTSI,2001-02-16,24.38,24.62,22.62,23.81,549000,23.81 +NASDAQ,UTSI,2000-12-12,18.25,19.00,17.50,17.50,224800,17.50 +NASDAQ,UTSI,2000-11-10,19.81,19.81,18.31,18.31,48900,18.31 +NASDAQ,UTSI,2000-07-31,23.78,26.62,23.00,25.44,249600,25.44 +NASDAQ,UTSI,2000-06-23,24.56,25.62,24.00,24.31,1007800,24.31 +NASDAQ,USATP,2009-12-17,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,USATP,2008-02-27,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,USATP,2007-07-20,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,USATP,2006-10-25,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,USATP,2006-01-17,0.77,0.77,0.77,0.77,000,0.77 +NASDAQ,USATP,2005-09-06,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,USATP,2005-07-13,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,USATP,2005-05-11,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2005-04-28,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2005-04-21,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2004-12-07,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,USATP,2004-10-11,1.41,1.41,1.41,1.41,000,1.41 +NASDAQ,URRE,2007-10-26,10.90,11.97,10.85,11.80,866200,11.80 +NASDAQ,URRE,2007-06-05,11.75,11.80,11.11,11.28,1095300,11.28 +NASDAQ,URRE,2006-12-13,6.00,6.10,5.87,5.99,82700,5.99 +NASDAQ,URRE,2006-08-03,4.76,4.90,4.72,4.80,47000,4.80 +NASDAQ,URRE,2005-11-30,0.62,0.63,0.60,0.60,50800,2.40 +NASDAQ,URRE,2005-06-08,0.48,0.51,0.46,0.50,41000,2.00 +NASDAQ,URRE,2005-04-11,0.62,0.65,0.58,0.58,267600,2.32 +NASDAQ,URRE,2005-01-05,0.72,0.74,0.71,0.73,126700,2.92 +NASDAQ,UEIC,2008-10-27,16.98,17.06,16.14,16.16,77200,16.16 +NASDAQ,UEIC,2008-09-16,24.58,25.06,23.52,24.60,174200,24.60 +NASDAQ,UEIC,2008-04-21,27.99,28.04,27.43,27.51,52500,27.51 +NASDAQ,UEIC,2007-03-30,27.88,28.50,27.67,27.86,122800,27.86 +NASDAQ,UEIC,2007-03-06,26.48,27.00,26.00,26.77,141400,26.77 +NASDAQ,UEIC,2006-09-19,19.43,19.50,19.09,19.47,44200,19.47 +NASDAQ,UEIC,2006-09-11,18.74,19.09,18.74,18.98,51300,18.98 +NASDAQ,UEIC,2006-07-05,17.92,18.37,17.69,18.21,17600,18.21 +NASDAQ,UEIC,2005-11-02,17.37,17.90,17.32,17.90,16200,17.90 +NASDAQ,UEIC,2005-08-16,18.11,18.23,17.66,17.67,35600,17.67 +NASDAQ,UEIC,2005-07-28,17.46,18.29,17.24,18.28,14800,18.28 +NASDAQ,UEIC,2004-12-15,17.38,17.59,16.76,16.84,72800,16.84 +NASDAQ,UEIC,2004-11-19,18.34,18.79,18.24,18.30,18600,18.30 +NASDAQ,UEIC,2004-06-18,14.81,14.92,14.50,14.55,66100,14.55 +NASDAQ,UEIC,2004-04-27,13.29,13.54,13.17,13.26,45300,13.26 +NASDAQ,UEIC,2004-03-02,12.85,12.85,12.58,12.58,32900,12.58 +NASDAQ,UEIC,2003-12-08,13.40,13.65,13.02,13.63,18200,13.63 +NASDAQ,UEIC,2003-06-18,13.40,13.53,13.34,13.44,38000,13.44 +NASDAQ,UEIC,2002-10-01,9.00,9.01,8.75,9.00,28200,9.00 +NASDAQ,UEIC,2002-02-12,16.31,16.31,16.03,16.10,650100,16.10 +NASDAQ,UEIC,2001-11-02,15.00,15.58,14.95,15.35,76500,15.35 +NASDAQ,UEIC,2001-04-27,19.35,19.35,18.50,18.50,31500,18.50 +NASDAQ,UEIC,1999-11-24,26.25,28.50,26.00,28.50,155800,14.25 +NASDAQ,UEIC,1998-12-03,10.25,10.31,10.25,10.31,61400,5.16 +NASDAQ,UEIC,1998-10-14,8.25,8.31,7.25,8.25,91000,4.12 +NASDAQ,UEIC,1997-10-31,11.00,11.31,10.63,10.63,121400,5.32 +NASDAQ,UEIC,1996-02-01,8.75,8.75,8.38,8.38,81200,4.19 +NASDAQ,UEIC,1995-12-20,7.25,7.38,7.00,7.13,74000,3.57 +NASDAQ,UEIC,1995-11-27,7.63,7.63,7.13,7.31,62400,3.65 +NASDAQ,UEIC,1995-01-12,4.88,5.13,4.88,5.00,31000,2.50 +NASDAQ,UEIC,1994-07-29,6.88,6.88,6.48,6.50,15200,3.25 +NASDAQ,UEIC,1994-06-14,7.75,7.75,7.38,7.50,79600,3.75 +NASDAQ,UEIC,1994-03-15,9.25,9.25,8.63,8.63,194200,4.32 +NASDAQ,UEIC,1993-07-28,24.75,25.00,24.75,24.87,510000,12.44 +NASDAQ,UEIC,1993-06-15,26.25,26.25,25.50,26.00,51200,13.00 +NASDAQ,UTHR,2010-01-27,57.37,57.64,57.03,57.56,596000,57.56 +NASDAQ,UTHR,2010-01-22,57.86,59.45,57.86,58.45,797100,58.45 +NASDAQ,UTHR,2009-05-06,67.07,67.11,63.72,64.08,879800,32.04 +NASDAQ,UTHR,2008-09-15,110.01,113.94,108.54,109.64,1388600,54.82 +NASDAQ,UTHR,2008-08-21,103.98,104.97,102.43,104.48,754600,52.24 +NASDAQ,UTHR,2008-03-24,83.86,86.75,83.22,85.25,1757200,42.62 +NASDAQ,UTHR,2007-01-22,58.41,58.57,58.05,58.39,857200,29.19 +NASDAQ,UTHR,2006-10-06,52.09,55.24,52.02,54.27,2961600,27.14 +NASDAQ,UTHR,2006-07-20,55.98,56.29,55.30,55.49,643200,27.75 +NASDAQ,UTHR,2006-02-15,65.79,67.24,65.52,66.62,407400,33.31 +NASDAQ,UTHR,2004-11-19,36.40,36.82,35.00,35.11,1586400,17.56 +NASDAQ,UTHR,2004-09-13,31.61,32.15,31.35,31.96,638000,15.98 +NASDAQ,UTHR,2004-05-13,24.22,24.51,23.85,23.99,389600,11.99 +NASDAQ,UTHR,2004-01-21,22.64,22.80,22.34,22.75,663600,11.38 +NASDAQ,UTHR,2003-11-12,19.20,20.22,19.08,20.18,363600,10.09 +NASDAQ,UTHR,2003-10-09,22.25,22.76,21.92,22.61,1204600,11.31 +NASDAQ,UTHR,2003-06-26,21.28,21.73,20.93,21.46,416600,10.73 +NASDAQ,UTHR,2002-03-14,12.00,12.30,11.90,12.25,69200,6.12 +NASDAQ,UTHR,2001-12-11,8.80,9.10,8.55,9.09,842200,4.55 +NASDAQ,UTHR,2001-09-20,11.91,12.39,11.70,11.97,582800,5.99 +NASDAQ,UTHR,2001-05-08,11.00,11.00,10.46,10.79,221400,5.39 +NASDAQ,UTHR,2000-10-13,60.00,64.62,59.00,64.00,639600,32.00 +NASDAQ,UTHR,2000-09-28,79.31,86.38,79.00,85.19,1280400,42.59 +NASDAQ,UTHR,2000-08-04,102.38,105.47,101.50,103.78,335000,51.89 +NASDAQ,USHS,2009-08-06,2.65,2.65,2.58,2.64,4500,2.64 +NASDAQ,USHS,2009-07-24,2.41,2.52,2.34,2.52,11000,2.52 +NASDAQ,USHS,2009-06-10,2.60,2.64,2.57,2.59,9200,2.59 +NASDAQ,USHS,2009-05-04,2.09,2.25,2.09,2.16,4300,2.16 +NASDAQ,USHS,2008-11-03,2.05,2.06,1.90,2.06,20600,2.06 +NASDAQ,USHS,2008-06-03,4.56,4.56,4.12,4.26,31700,4.26 +NASDAQ,USHS,2007-12-26,5.27,5.38,5.00,5.31,26400,5.31 +NASDAQ,USHS,2007-03-08,12.83,12.83,12.40,12.72,12700,12.72 +NASDAQ,USHS,2006-06-30,9.51,9.70,9.41,9.61,15100,9.61 +NASDAQ,USHS,2006-06-05,10.01,10.01,9.72,10.01,12100,10.01 +NASDAQ,USHS,2006-03-28,8.60,8.70,8.32,8.45,61800,8.45 +NASDAQ,USHS,2005-09-20,5.85,5.92,5.61,5.74,53100,5.74 +NASDAQ,USHS,2005-09-19,5.53,5.94,5.53,5.74,52900,5.74 +NASDAQ,USHS,2005-09-12,5.42,5.57,5.42,5.46,21800,5.46 +NASDAQ,USHS,2005-04-19,5.12,5.12,5.00,5.00,32400,5.00 +NASDAQ,USHS,2005-03-18,6.12,6.14,6.00,6.06,15200,6.06 +NASDAQ,USHS,2005-03-03,6.00,6.00,5.85,5.97,17300,5.97 +NASDAQ,USHS,2004-08-30,6.01,6.01,5.75,5.76,34200,5.76 +NASDAQ,USHS,2004-08-10,6.11,6.59,6.05,6.33,22600,6.33 +NASDAQ,USHS,2004-08-06,6.95,6.96,6.18,6.18,17000,6.18 +NASDAQ,USHS,2004-03-23,11.10,11.10,10.99,11.00,6400,11.00 +NASDAQ,USHS,2003-12-29,10.86,11.20,10.86,11.20,2500,11.20 +NASDAQ,USHS,2003-11-17,11.16,11.46,10.50,11.46,35600,11.46 +NASDAQ,USHS,2003-09-15,11.00,11.00,10.49,10.88,13900,10.88 +NASDAQ,USHS,2002-11-05,5.18,5.34,5.14,5.17,57700,5.17 +NASDAQ,USHS,2002-09-10,4.75,4.90,4.75,4.90,6400,4.90 +NASDAQ,USHS,2002-07-05,5.25,5.29,5.25,5.28,7000,5.28 +NASDAQ,USHS,2002-05-06,4.71,4.71,4.51,4.60,3300,4.60 +NASDAQ,USHS,2001-11-23,4.45,4.45,4.40,4.41,1200,4.41 +NASDAQ,USHS,2001-10-22,4.10,4.25,3.80,4.25,68800,4.25 +NASDAQ,USTR,2010-02-03,55.65,56.11,54.58,55.25,117300,55.25 +NASDAQ,USTR,2009-11-04,48.85,49.36,48.35,48.89,179300,48.89 +NASDAQ,USTR,2008-12-24,31.01,31.92,31.01,31.77,47800,31.77 +NASDAQ,USTR,2008-12-22,33.49,33.49,30.89,31.91,206000,31.91 +NASDAQ,USTR,2008-11-06,35.24,35.78,34.12,34.88,370000,34.88 +NASDAQ,USTR,2007-12-19,46.35,46.72,45.00,45.79,341600,45.79 +NASDAQ,USTR,2007-11-26,50.64,50.81,49.10,49.18,458300,49.18 +NASDAQ,USTR,2007-09-06,58.84,59.32,58.00,58.18,85400,58.18 +NASDAQ,USTR,2006-05-11,52.05,52.05,50.93,50.96,128900,50.96 +NASDAQ,USTR,2005-10-27,44.06,44.12,43.40,43.42,195700,43.42 +NASDAQ,USTR,2005-05-09,44.05,45.73,43.90,45.73,189700,45.73 +NASDAQ,USTR,2004-11-15,46.05,46.42,45.84,46.10,84500,46.10 +NASDAQ,USTR,2004-10-21,44.78,45.40,44.44,44.90,221800,44.90 +NASDAQ,USTR,2004-04-01,42.10,42.85,42.10,42.70,226400,42.70 +NASDAQ,USTR,2003-08-05,38.00,38.00,37.17,37.17,306500,37.17 +NASDAQ,USTR,2003-05-21,28.84,29.22,28.65,29.12,189500,29.12 +NASDAQ,USTR,2002-09-25,25.80,26.35,25.64,26.04,267300,26.04 +NASDAQ,USTR,2002-06-12,35.04,35.36,34.50,35.10,171300,35.10 +NASDAQ,USTR,2002-06-07,34.85,35.66,34.26,35.50,262000,35.50 +NASDAQ,USTR,2002-05-09,38.20,39.19,38.10,38.21,107800,38.21 +NASDAQ,USTR,2001-04-05,23.38,23.38,22.38,22.81,97700,22.81 +NASDAQ,USTR,2001-02-08,26.75,27.06,26.75,26.81,102000,26.81 +NASDAQ,USTR,2000-05-30,31.12,31.88,30.88,31.50,280000,31.50 +NASDAQ,USTR,1999-09-03,22.88,23.12,22.81,23.00,256900,23.00 +NASDAQ,USTR,1995-11-09,38.50,41.50,38.50,40.12,32800,10.03 +NASDAQ,USTR,1995-03-27,15.62,15.62,15.62,15.62,1200,3.91 +NASDAQ,USTR,1995-02-15,15.03,15.15,15.03,15.03,12277600,3.73 +NASDAQ,USTR,1993-04-29,15.24,15.95,15.24,15.24,13600,3.57 +NASDAQ,USTR,1993-04-14,16.88,17.12,16.88,16.88,36400,3.95 +NASDAQ,USTR,1992-08-26,12.07,12.30,11.96,12.07,89600,2.76 +NASDAQ,USTR,1992-06-10,12.55,12.55,12.44,12.55,96000,2.85 +NASDAQ,USTR,1992-03-19,11.77,11.77,11.43,11.43,43200,2.57 +NASDAQ,USTR,1991-06-03,9.77,9.99,9.77,9.99,98400,2.17 +NASDAQ,USTR,1990-07-25,9.36,9.57,9.36,9.57,12000,2.01 +NASDAQ,UCBI,2009-11-19,3.89,3.90,3.80,3.82,517700,3.82 +NASDAQ,UCBI,2009-07-22,5.83,6.24,5.61,5.73,146600,5.69 +NASDAQ,UCBI,2009-04-28,6.05,6.10,5.80,6.03,207700,5.98 +NASDAQ,UCBI,2009-03-26,4.59,4.60,4.31,4.41,295100,4.38 +NASDAQ,UCBI,2008-06-11,10.32,10.57,10.03,10.12,278000,9.73 +NASDAQ,UCBI,2008-02-14,17.58,17.74,16.57,16.70,319400,15.96 +NASDAQ,UCBI,2007-07-24,24.50,25.11,24.49,24.70,431800,23.40 +NASDAQ,UCBI,2006-11-06,31.05,31.76,31.02,31.70,69400,29.79 +NASDAQ,UCBI,2006-05-25,29.50,29.97,29.17,29.92,97800,27.96 +NASDAQ,UCBI,2006-01-25,28.21,28.32,27.51,28.13,90600,26.21 +NASDAQ,UCBI,2005-06-13,25.46,25.46,24.47,24.84,40400,23.03 +NASDAQ,UCBI,2005-02-25,24.75,25.25,24.51,25.25,20600,23.28 +NASDAQ,UCBI,2003-12-19,34.33,34.38,32.86,33.90,22200,20.63 +NASDAQ,UCBI,2003-12-15,34.15,34.21,32.70,32.76,28800,19.93 +NASDAQ,UCBI,2002-12-03,25.40,25.40,24.75,24.91,17400,14.94 +NASDAQ,UCBI,2002-08-06,25.14,26.48,25.14,26.48,19300,15.84 +NASDAQ,UCBI,2002-07-24,26.50,26.56,25.25,26.25,157200,15.70 +NASDAQ,UFPT,2009-08-20,4.97,4.99,4.89,4.90,38300,4.90 +NASDAQ,UFPT,2009-06-30,4.18,4.21,4.15,4.17,8000,4.17 +NASDAQ,UFPT,2008-11-05,6.50,6.51,6.23,6.23,11200,6.23 +NASDAQ,UFPT,2008-10-10,4.42,4.63,4.40,4.56,131800,4.56 +NASDAQ,UFPT,2007-12-04,6.22,6.42,6.05,6.42,13300,6.42 +NASDAQ,UFPT,2007-08-20,4.90,4.95,4.87,4.87,19400,4.87 +NASDAQ,UFPT,2007-03-20,4.79,4.88,4.70,4.76,11800,4.76 +NASDAQ,UFPT,2006-12-29,4.91,5.76,4.91,5.62,249700,5.62 +NASDAQ,UFPT,2006-09-13,5.53,5.75,5.29,5.68,21900,5.68 +NASDAQ,UFPT,2006-05-18,5.35,5.41,4.93,5.03,195800,5.03 +NASDAQ,UFPT,2006-03-22,3.38,3.46,3.21,3.46,22900,3.46 +NASDAQ,UFPT,2006-02-06,2.69,2.76,2.68,2.75,20300,2.75 +NASDAQ,UFPT,2005-12-27,2.51,2.52,2.46,2.52,6200,2.52 +NASDAQ,UFPT,2005-08-30,3.83,3.89,3.68,3.68,6200,3.68 +NASDAQ,UFPT,2005-07-01,3.70,3.70,3.53,3.55,4100,3.55 +NASDAQ,UFPT,2005-05-27,3.28,3.31,3.17,3.28,12900,3.28 +NASDAQ,UFPT,2005-04-22,4.32,4.32,3.95,3.95,38900,3.95 +NASDAQ,UFPT,2005-04-19,4.51,4.51,4.05,4.13,61800,4.13 +NASDAQ,UFPT,2004-06-30,3.13,3.13,3.10,3.11,4100,3.11 +NASDAQ,UFPT,2003-05-21,1.04,1.04,1.04,1.04,000,1.04 +NASDAQ,UFPT,2002-01-18,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,UFPT,2001-10-01,1.15,1.15,1.15,1.15,400,1.15 +NASDAQ,UFPT,2001-09-04,1.20,1.20,1.17,1.17,3000,1.17 +NASDAQ,UFPT,2000-09-15,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,UFPT,2000-07-31,2.56,2.56,2.56,2.56,200,2.56 +NASDAQ,UFPT,2000-06-23,2.88,3.00,2.88,3.00,1800,3.00 +NASDAQ,UFPT,1999-11-12,2.87,3.00,2.87,3.00,1700,3.00 +NASDAQ,UFPT,1999-06-14,3.62,3.97,3.62,3.97,1800,3.97 +NASDAQ,UFPT,1998-11-13,3.38,3.62,3.38,3.62,600,3.62 +NASDAQ,UFPT,1998-08-31,3.00,3.00,3.00,3.00,1000,3.00 +NASDAQ,UFPT,1998-05-20,4.31,4.31,4.31,4.31,700,4.31 +NASDAQ,UFPT,1997-09-22,3.88,4.12,3.88,3.88,22000,3.88 +NASDAQ,UFPT,1996-06-05,5.38,5.75,5.38,5.39,3100,5.39 +NASDAQ,UFPT,1996-01-26,3.75,3.75,3.50,3.50,700,3.50 +NASDAQ,UFPT,1995-10-18,2.75,2.87,2.75,2.87,13000,2.87 +NASDAQ,UFPT,1994-12-15,2.00,2.38,2.00,2.38,13800,2.38 +NASDAQ,UFPT,1994-12-02,2.25,2.62,2.25,2.62,133800,2.62 +NASDAQ,UFPT,1994-10-21,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,UFPT,1993-12-31,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,USAK,2009-12-18,12.75,12.95,12.57,12.61,53400,12.61 +NASDAQ,USAK,2009-06-08,15.33,15.70,14.67,15.34,24000,15.34 +NASDAQ,USAK,2009-03-30,12.98,13.06,12.87,12.94,7700,12.94 +NASDAQ,USAK,2009-03-06,12.96,13.39,12.45,12.62,20600,12.62 +NASDAQ,USAK,2008-06-03,12.54,12.63,12.51,12.63,1600,12.63 +NASDAQ,USAK,2008-01-07,13.07,13.07,12.82,12.99,22900,12.99 +NASDAQ,USAK,2007-12-05,14.13,14.45,14.04,14.45,12600,14.45 +NASDAQ,USAK,2006-08-30,16.88,17.10,16.45,16.58,92800,16.58 +NASDAQ,USAK,2006-08-23,17.82,17.83,17.12,17.50,166000,17.50 +NASDAQ,USAK,2006-03-14,28.38,29.27,28.27,29.17,68600,29.17 +NASDAQ,USAK,2005-12-14,29.50,29.55,28.60,29.25,106200,29.25 +NASDAQ,USAK,2005-11-29,27.13,27.65,27.00,27.10,102200,27.10 +NASDAQ,USAK,2005-10-06,24.55,24.55,23.06,23.58,137200,23.58 +NASDAQ,USAK,2004-12-13,15.11,15.11,14.78,14.95,14400,14.95 +NASDAQ,USAK,2004-09-28,11.95,12.00,11.95,12.00,9400,12.00 +NASDAQ,USAK,2004-09-01,10.67,10.88,10.25,10.88,2100,10.88 +NASDAQ,USAK,2003-07-25,10.30,10.34,10.16,10.16,1800,10.16 +NASDAQ,USAK,2003-07-18,9.50,10.00,9.50,9.75,22700,9.75 +NASDAQ,USAK,2003-07-01,9.02,9.02,9.00,9.00,12000,9.00 +NASDAQ,USAK,2003-01-15,8.03,8.19,8.03,8.10,15500,8.10 +NASDAQ,USAK,2001-10-24,6.70,6.70,6.70,6.70,300,6.70 +NASDAQ,USAK,2001-07-09,7.22,7.22,7.22,7.22,000,7.22 +NASDAQ,USAK,2000-12-04,5.83,6.00,5.81,5.88,5000,5.88 +NASDAQ,USAK,2000-10-09,5.19,5.44,5.19,5.44,15400,5.44 +NASDAQ,USAK,2000-08-28,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,USAK,2000-02-29,8.00,8.00,8.00,8.00,11200,8.00 +NASDAQ,USAK,1998-11-24,11.69,12.13,11.56,11.94,9500,11.94 +NASDAQ,USAK,1997-04-29,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,USAK,1997-01-30,8.00,8.00,8.00,8.00,2200,8.00 +NASDAQ,USAK,1996-07-05,11.00,11.00,10.88,10.88,1000,10.88 +NASDAQ,USAK,1996-07-03,10.50,10.50,10.50,10.50,2500,10.50 +NASDAQ,USAK,1995-09-27,13.00,13.00,13.00,13.00,1900,13.00 +NASDAQ,USAK,1994-10-06,17.50,17.50,17.50,17.50,000,17.50 +NASDAQ,USAK,1994-09-13,19.25,19.25,18.25,19.25,2600,19.25 +NASDAQ,USAK,1994-07-27,19.25,19.25,19.25,19.25,800,19.25 +NASDAQ,USAK,1994-01-13,16.00,17.00,16.00,17.00,4200,17.00 +NASDAQ,USAK,1993-12-31,18.25,18.25,17.50,18.25,4300,18.25 +NASDAQ,USAK,1993-06-07,28.50,28.50,28.50,28.50,800,14.25 +NASDAQ,USAK,1993-06-04,27.75,28.50,27.50,27.50,1800,13.75 +NASDAQ,USAK,1992-09-23,15.00,15.75,15.00,15.00,1400,7.50 +NASDAQ,USBI,2009-06-30,22.60,22.60,21.27,21.90,23300,21.67 +NASDAQ,USBI,2009-06-09,15.03,16.83,15.03,16.74,13300,16.45 +NASDAQ,USBI,2009-05-26,14.90,14.90,14.90,14.90,000,14.64 +NASDAQ,USBI,2008-06-17,16.60,16.60,16.60,16.60,000,15.54 +NASDAQ,USBI,2008-04-10,18.55,18.55,18.50,18.51,1300,17.05 +NASDAQ,USBI,2008-02-20,16.90,17.50,16.90,17.50,12500,15.87 +NASDAQ,USBI,2007-10-24,23.71,23.72,22.25,22.25,10800,19.91 +NASDAQ,USBI,2007-09-21,24.05,24.05,24.05,24.05,000,21.52 +NASDAQ,USBI,2007-05-14,29.20,29.20,29.20,29.20,3600,25.59 +NASDAQ,USBI,2005-08-22,26.50,27.19,26.48,26.64,4000,21.86 +NASDAQ,USBI,2005-03-24,28.45,28.45,28.45,28.45,000,23.19 +NASDAQ,USBI,2004-12-30,32.00,32.50,32.00,32.50,1200,26.19 +NASDAQ,USBI,2004-08-03,24.59,24.59,24.43,24.58,5600,19.55 +NASDAQ,USBI,2004-05-11,20.83,21.43,20.82,20.90,3000,16.48 +NASDAQ,USBI,2003-08-19,29.80,29.98,29.65,29.86,5400,23.14 +NASDAQ,USBI,2003-07-16,47.02,48.50,46.60,48.50,4800,18.79 +NASDAQ,USBI,2002-09-18,30.00,30.00,30.00,30.00,000,11.34 +NASDAQ,USBI,2002-02-05,28.55,28.55,28.55,28.55,000,10.46 +NASDAQ,USBI,2001-11-13,28.11,28.15,28.11,28.15,1800,10.21 +NASDAQ,USBI,2001-05-07,23.51,23.51,23.27,23.27,800,8.28 +NASDAQ,USBI,2001-05-03,25.00,25.00,25.00,25.00,000,8.90 +NASDAQ,USBI,2001-04-09,26.88,26.88,26.88,26.88,000,9.56 +NASDAQ,USBI,2001-03-08,27.50,27.50,27.50,27.50,600,9.70 +NASDAQ,USBI,2000-11-29,25.50,25.50,25.50,25.50,000,8.91 +NASDAQ,USBI,2000-09-29,25.38,25.38,25.38,25.38,000,8.87 +NASDAQ,USBI,2000-08-04,27.00,27.00,27.00,27.00,000,9.35 +NASDAQ,USBI,2000-06-15,29.50,29.50,29.50,29.50,000,10.22 +NASDAQ,USBI,2000-03-02,25.50,25.50,20.00,23.00,1800,7.97 +NASDAQ,UACL,2009-12-24,18.23,18.51,18.23,18.27,4800,18.27 +NASDAQ,UACL,2009-11-24,15.97,16.07,15.30,15.99,13500,15.99 +NASDAQ,UACL,2009-04-16,16.20,16.78,14.83,16.63,15200,16.63 +NASDAQ,UACL,2008-08-06,26.46,26.49,25.67,26.33,10200,24.16 +NASDAQ,UACL,2008-05-15,22.44,23.12,22.44,23.02,2800,21.12 +NASDAQ,UACL,2008-05-02,21.97,22.23,20.86,21.89,8300,20.08 +NASDAQ,UACL,2008-04-11,19.53,19.95,18.95,18.95,15600,17.39 +NASDAQ,UACL,2008-01-16,17.01,18.56,17.01,17.84,24100,16.37 +NASDAQ,UACL,2008-01-15,17.03,17.12,16.71,17.02,8500,15.61 +NASDAQ,UACL,2007-07-18,19.75,20.13,19.00,19.74,24500,18.11 +NASDAQ,UACL,2007-01-11,22.81,24.42,22.81,23.49,37500,21.55 +NASDAQ,UACL,2006-12-04,23.22,24.17,23.14,24.00,69600,22.02 +NASDAQ,UACL,2006-07-05,36.70,37.28,35.56,36.00,117200,33.03 +NASDAQ,UACL,2005-09-15,18.05,18.18,18.00,18.10,14800,16.61 +NASDAQ,UACL,2005-05-19,16.15,17.03,16.05,16.84,41700,15.45 +NASDAQ,UACL,2005-02-23,21.50,21.97,21.50,21.50,67700,19.72 +NASDAQ,UNTD,2009-12-24,7.21,7.27,7.14,7.25,89800,7.25 +NASDAQ,UNTD,2009-12-21,7.18,7.28,7.08,7.11,438700,7.11 +NASDAQ,UNTD,2009-11-25,7.10,7.10,6.94,6.98,591000,6.98 +NASDAQ,UNTD,2009-04-06,4.94,5.09,4.81,5.07,551700,4.87 +NASDAQ,UNTD,2009-03-11,3.89,4.09,3.85,4.05,836100,3.89 +NASDAQ,UNTD,2009-02-10,5.81,6.01,5.76,5.83,929400,5.51 +NASDAQ,UNTD,2008-11-13,6.71,7.08,6.10,6.99,707100,6.60 +NASDAQ,UNTD,2008-07-23,10.84,11.42,10.68,11.33,769200,10.38 +NASDAQ,UNTD,2008-03-31,10.52,10.76,10.35,10.56,451000,9.50 +NASDAQ,UNTD,2008-01-29,10.72,11.00,10.50,10.94,549300,9.67 +NASDAQ,UNTD,2007-10-03,15.49,15.50,15.12,15.34,705400,13.40 +NASDAQ,UNTD,2006-11-20,13.87,13.87,13.61,13.73,269200,11.46 +NASDAQ,UNTD,2006-09-29,12.15,12.37,12.05,12.18,554800,10.02 +NASDAQ,UNTD,2006-03-15,12.20,12.27,12.07,12.27,505000,9.75 +NASDAQ,UNTD,2005-12-30,14.55,14.69,14.19,14.22,542800,11.11 +NASDAQ,UNTD,2005-12-27,14.79,14.84,14.34,14.35,576700,11.21 +NASDAQ,UNTD,2005-12-19,14.97,14.99,14.37,14.44,665600,11.28 +NASDAQ,UNTD,2005-08-19,12.52,12.76,12.50,12.70,476000,9.77 +NASDAQ,UNTD,2005-06-17,11.14,11.14,10.86,11.01,951400,8.33 +NASDAQ,UNTD,2005-03-08,10.85,11.15,10.70,10.91,828800,8.10 +NASDAQ,UNTD,2004-09-30,9.64,9.74,9.54,9.62,1078000,7.15 +NASDAQ,UNTD,2004-03-16,15.63,15.75,14.93,15.29,2434300,11.36 +NASDAQ,UNTD,2003-08-07,33.50,33.50,30.64,31.45,3676400,15.57 +NASDAQ,UNTD,2002-10-17,12.00,12.15,11.50,11.62,535000,5.75 +NASDAQ,UNTD,2002-03-11,7.10,7.10,6.95,7.01,409000,3.47 +NASDAQ,UNTD,2002-02-28,6.50,6.74,6.23,6.74,915300,3.34 +NASDAQ,UNTD,2001-12-31,4.15,4.28,4.00,4.20,454000,2.08 +NASDAQ,UNTD,2001-10-29,2.50,2.54,2.16,2.38,292600,1.18 +NASDAQ,UNTD,2001-01-04,0.78,0.97,0.75,0.91,228100,2.25 +NASDAQ,UNTD,2000-11-13,1.37,1.50,1.31,1.50,106000,3.71 +NASDAQ,UNTD,2000-07-17,7.50,7.53,7.00,7.03,237900,17.41 +NASDAQ,UNTD,2000-05-11,9.13,9.25,8.00,8.09,244000,20.03 +NASDAQ,USNA,2009-12-03,32.08,32.30,30.72,31.17,46300,31.17 +NASDAQ,USNA,2009-08-18,31.30,31.86,30.41,31.07,53900,31.07 +NASDAQ,USNA,2009-04-21,22.52,24.47,22.52,23.67,87400,23.67 +NASDAQ,USNA,2009-03-16,20.46,21.36,20.01,20.13,27100,20.13 +NASDAQ,USNA,2008-11-06,33.96,36.15,33.96,34.74,105100,34.74 +NASDAQ,USNA,2008-08-21,31.48,33.30,30.53,32.86,233100,32.86 +NASDAQ,USNA,2007-12-04,39.77,41.68,39.20,41.14,1541900,41.14 +NASDAQ,USNA,2007-10-15,44.50,44.77,42.51,44.13,795500,44.13 +NASDAQ,USNA,2007-08-20,38.74,38.74,34.57,35.08,425600,35.08 +NASDAQ,USNA,2007-06-29,45.35,45.35,44.00,44.74,413600,44.74 +NASDAQ,USNA,2007-01-29,53.00,53.00,51.32,51.50,138000,51.50 +NASDAQ,USNA,2007-01-10,50.83,52.80,50.83,52.30,508300,52.30 +NASDAQ,USNA,2006-11-16,46.10,46.55,46.03,46.25,129500,46.25 +NASDAQ,USNA,2006-08-04,44.87,45.58,44.20,44.47,138200,44.47 +NASDAQ,USNA,2006-04-18,41.12,42.70,40.97,41.79,213800,41.79 +NASDAQ,USNA,2004-10-15,32.86,33.25,32.56,33.18,144000,33.18 +NASDAQ,USNA,2004-05-10,25.01,25.05,23.93,24.31,349900,24.31 +NASDAQ,USNA,2003-04-04,23.27,23.96,21.66,22.53,545200,11.27 +NASDAQ,USNA,2002-01-14,1.41,1.45,1.35,1.35,22600,0.68 +NASDAQ,USNA,2001-12-04,1.42,1.42,1.38,1.38,14400,0.69 +NASDAQ,USNA,2001-11-29,1.47,1.50,1.43,1.50,3000,0.75 +NASDAQ,USNA,2000-09-15,3.38,3.38,3.25,3.31,4200,1.66 +NASDAQ,USNA,2000-05-18,4.69,5.00,4.69,4.97,24400,2.48 +NASDAQ,USNA,1999-04-07,8.75,9.00,8.50,8.69,41600,4.34 +NASDAQ,USNA,1999-01-14,14.50,15.00,13.88,13.88,49200,6.94 +NASDAQ,USNA,1998-09-17,12.00,12.25,11.12,11.88,73200,5.94 +NASDAQ,USNA,1998-07-31,43.62,44.88,43.06,43.25,86000,10.81 +NASDAQ,USNA,1998-04-28,28.00,28.00,27.50,27.50,8000,6.88 +NASDAQ,USNA,1998-04-06,29.00,29.50,27.50,27.50,182800,6.88 +NASDAQ,USNA,1997-12-30,18.12,18.50,18.12,18.25,32400,4.56 +NASDAQ,USNA,1997-09-29,19.00,20.12,19.00,20.12,108800,5.03 +NASDAQ,USNA,1996-12-27,17.50,18.75,17.50,17.88,6400,4.47 +NASDAQ,USNA,1996-11-15,20.75,21.00,19.50,21.00,12800,5.25 +NASDAQ,USNA,1996-11-08,22.25,22.25,21.00,21.00,26400,5.25 +NASDAQ,UBNK,2010-02-04,12.97,13.21,12.72,12.99,43900,12.99 +NASDAQ,UBNK,2009-10-14,12.11,12.36,12.10,12.20,88800,12.13 +NASDAQ,UBNK,2009-06-01,12.57,13.08,12.40,13.01,107600,12.87 +NASDAQ,UBNK,2008-11-20,11.94,11.94,11.00,11.36,154600,11.12 +NASDAQ,UBNK,2008-05-06,12.16,12.19,12.07,12.14,18200,11.69 +NASDAQ,UBNK,2007-05-08,14.76,14.77,14.75,14.77,1900,13.94 +NASDAQ,UBNK,2006-03-22,12.15,12.24,12.15,12.18,20800,11.32 +NASDAQ,UBNK,2006-02-16,11.81,11.84,11.64,11.84,4900,11.00 +NASDAQ,UBNK,2005-10-28,11.27,11.34,11.23,11.28,28800,10.44 +NASDAQ,UFCS,2008-12-03,19.94,21.79,19.72,21.31,128700,20.49 +NASDAQ,UFCS,2008-12-02,19.51,20.83,18.67,20.80,142600,20.00 +NASDAQ,UFCS,2007-08-28,39.56,39.66,38.43,38.43,90600,36.15 +NASDAQ,UFCS,2007-08-14,37.38,38.45,37.15,37.47,140500,35.24 +NASDAQ,UFCS,2006-10-03,31.18,31.52,30.69,31.34,103600,29.16 +NASDAQ,UFCS,2006-08-03,28.64,29.76,28.50,29.76,148900,27.57 +NASDAQ,UFCS,2006-06-19,29.95,30.07,29.14,29.93,172800,27.72 +NASDAQ,UFCS,2006-01-24,40.06,40.67,40.03,40.30,34400,37.07 +NASDAQ,UFCS,2005-11-21,45.57,46.49,45.21,46.29,49000,42.46 +NASDAQ,UFCS,2005-10-05,45.07,45.07,42.88,44.00,313800,40.36 +NASDAQ,UFCS,2005-07-22,45.19,46.19,43.89,46.19,92900,42.25 +NASDAQ,UFCS,2005-01-27,34.00,34.00,33.32,33.94,31300,30.82 +NASDAQ,UFCS,2004-07-12,54.53,56.16,53.52,56.16,125200,25.23 +NASDAQ,UFCS,2003-03-19,29.66,30.29,29.62,30.12,20800,13.21 +NASDAQ,UFCS,2003-02-25,29.88,29.88,29.07,29.37,8800,12.80 +NASDAQ,UFCS,2003-02-04,29.63,29.63,28.63,29.00,21400,12.64 +NASDAQ,UFCS,2002-12-19,32.75,33.30,32.73,33.20,6000,14.47 +NASDAQ,UFCS,2002-05-30,33.85,34.06,33.65,34.06,20000,14.68 +NASDAQ,UFCS,2002-01-25,29.25,30.25,29.25,30.25,8200,12.89 +NASDAQ,UFCS,2001-01-19,21.06,21.06,21.06,21.06,1600,8.74 +NASDAQ,UFCS,2000-12-18,18.25,18.62,18.00,18.00,25600,7.47 +NASDAQ,UFCS,2000-09-13,19.25,19.25,19.25,19.25,26600,7.91 +NASDAQ,UFCS,2000-01-31,20.00,20.00,20.00,20.00,8800,7.99 +NASDAQ,UFCS,1999-09-20,22.62,22.62,22.62,22.62,400,8.96 +NASDAQ,UFCS,1999-08-31,23.06,23.06,23.06,23.06,600,9.14 +NASDAQ,UFCS,1999-07-30,25.25,25.25,24.00,25.25,40600,9.93 +NASDAQ,UFCS,1999-04-30,26.44,26.75,26.44,26.50,6000,10.36 +NASDAQ,UFCS,1998-10-23,37.00,37.00,36.25,36.25,19600,14.10 +NASDAQ,UFCS,1998-09-15,34.38,34.75,34.38,34.75,6800,13.52 +NASDAQ,UFCS,1998-05-13,41.00,41.00,40.00,40.25,10000,15.51 +NASDAQ,UFCS,1998-03-24,44.00,44.00,43.44,43.44,4000,16.74 +NASDAQ,UFCS,1998-03-18,42.88,43.25,42.88,43.25,6200,16.66 +NASDAQ,UFCS,1997-04-23,34.75,34.75,34.75,34.75,000,13.18 +NASDAQ,UFCS,1996-07-16,35.50,35.50,32.00,35.50,5000,13.29 +NASDAQ,UFCS,1994-12-15,43.50,43.50,43.50,43.50,1400,6.99 +NASDAQ,UFCS,1993-09-30,36.00,36.00,36.00,36.00,000,5.58 +NASDAQ,UFCS,1993-07-28,37.25,37.25,37.25,37.25,2200,5.74 +NASDAQ,UFCS,1993-07-02,38.00,38.00,38.00,38.00,000,5.85 +NASDAQ,UFCS,1992-07-21,39.50,39.50,39.50,39.50,000,6.01 +NASDAQ,UFCS,1992-06-01,57.50,57.50,57.50,57.50,000,4.37 +NASDAQ,UFCS,1992-05-21,58.50,58.50,58.50,58.50,000,4.42 +NASDAQ,UFCS,1992-04-16,59.00,59.00,58.50,58.50,2700,4.42 +NASDAQ,UFCS,1991-02-12,38.50,38.50,38.50,38.50,000,2.87 +NASDAQ,UFCS,1990-04-18,31.25,31.25,31.25,31.25,000,2.31 +NASDAQ,UTIW,2009-06-18,11.57,11.75,11.30,11.65,676400,11.60 +NASDAQ,UTIW,2008-11-21,8.45,8.88,7.91,8.87,1741800,8.83 +NASDAQ,UTIW,2008-07-01,19.99,20.28,19.24,19.55,680300,19.46 +NASDAQ,UTIW,2008-05-07,22.93,23.10,22.00,22.02,399100,21.92 +NASDAQ,UTIW,2007-10-17,24.91,25.04,24.36,24.47,442500,24.29 +NASDAQ,UTIW,2007-04-25,24.11,24.53,23.90,24.26,736600,24.02 +NASDAQ,UTIW,2007-04-03,24.66,25.05,24.34,25.00,1590200,24.76 +NASDAQ,UTIW,2007-01-04,30.69,30.72,29.42,30.30,1181800,30.00 +NASDAQ,UTIW,2006-12-28,29.78,30.43,29.34,30.00,369500,29.71 +NASDAQ,UTIW,2006-06-23,24.60,24.98,24.28,24.75,797400,24.51 +NASDAQ,UTIW,2006-06-21,24.50,25.08,24.25,24.60,1198900,24.36 +NASDAQ,UTIW,2006-03-06,107.57,108.24,106.61,108.24,381900,35.66 +NASDAQ,UTIW,2005-10-05,79.68,80.29,78.13,78.30,833100,25.73 +NASDAQ,UTIW,2005-05-27,75.43,75.50,74.32,74.51,162600,24.49 +NASDAQ,UTIW,2005-03-23,70.71,71.01,67.79,68.50,901200,22.46 +NASDAQ,UTIW,2005-03-03,75.37,75.87,73.15,75.08,570000,24.61 +NASDAQ,UTIW,2004-10-18,65.75,66.56,65.21,66.15,291300,21.69 +NASDAQ,UTIW,2004-04-07,44.68,45.60,44.39,45.10,282900,14.75 +NASDAQ,UTIW,2004-03-05,43.65,44.06,43.50,43.61,112800,14.26 +NASDAQ,UTIW,2004-01-13,39.73,40.32,39.26,40.15,130200,13.13 +NASDAQ,UTIW,2002-10-25,22.44,22.72,22.22,22.51,66900,7.34 +NASDAQ,UTIW,2002-08-12,16.82,16.92,16.77,16.92,15900,5.52 +NASDAQ,UTIW,2002-06-13,19.84,19.90,19.70,19.90,3000,6.49 +NASDAQ,UTIW,2002-05-14,20.80,21.10,20.54,20.82,48600,6.79 +NASDAQ,UTIW,2002-03-01,17.00,17.60,17.00,17.60,37200,5.72 +NASDAQ,UTIW,2001-06-19,15.75,16.12,15.55,16.00,1552200,5.20 +NASDAQ,UTIW,2001-05-03,16.85,17.04,16.80,16.80,23100,5.46 +NASDAQ,UTIW,2001-02-22,16.19,16.44,16.12,16.44,66000,5.31 +NASDAQ,UTMD,2009-11-30,28.73,29.38,28.25,29.38,7700,29.15 +NASDAQ,UTMD,2009-11-25,29.44,29.47,29.12,29.42,1900,29.19 +NASDAQ,UTMD,2009-11-17,29.48,29.50,29.16,29.47,5100,29.23 +NASDAQ,UTMD,2008-10-28,26.20,26.79,26.20,26.40,2100,25.22 +NASDAQ,UTMD,2008-10-24,24.28,26.20,24.28,26.20,1700,25.03 +NASDAQ,UTMD,2008-02-25,30.02,30.27,30.00,30.22,1700,28.20 +NASDAQ,UTMD,2008-02-19,29.75,30.47,29.75,30.38,700,28.35 +NASDAQ,UTMD,2007-03-20,34.07,34.52,33.92,34.24,2100,31.26 +NASDAQ,UTMD,2007-02-27,34.21,34.25,34.15,34.21,1200,31.04 +NASDAQ,UTMD,2006-12-21,32.49,32.85,32.06,32.85,3000,29.80 +NASDAQ,UTMD,2006-08-14,30.15,30.15,30.15,30.15,100,27.01 +NASDAQ,UTMD,2006-02-03,32.97,33.10,32.25,33.10,5800,29.30 +NASDAQ,UTMD,2005-12-20,28.85,29.00,28.85,28.85,800,25.54 +NASDAQ,UTMD,2005-07-01,21.87,21.87,20.79,21.00,50900,18.36 +NASDAQ,UTMD,2004-12-09,22.00,22.00,21.88,21.99,10700,18.83 +NASDAQ,UTMD,2004-10-05,18.00,18.40,18.00,18.07,11300,15.48 +NASDAQ,UTMD,2004-08-25,17.95,18.12,17.95,18.00,34400,15.30 +NASDAQ,UTMD,2004-05-24,27.00,27.00,25.75,26.31,9700,22.23 +NASDAQ,UTMD,2003-10-06,24.02,24.57,23.97,24.57,4900,20.76 +NASDAQ,UTMD,2003-07-08,21.00,21.48,21.00,21.25,4500,17.95 +NASDAQ,UTMD,2002-10-24,17.18,17.20,17.11,17.18,37500,14.52 +NASDAQ,UTMD,2002-04-02,16.05,16.05,15.60,15.90,1500,13.43 +NASDAQ,UTMD,2002-03-15,15.16,15.39,15.16,15.39,1700,13.00 +NASDAQ,UTMD,2002-03-13,15.05,16.10,15.05,15.70,18900,13.27 +NASDAQ,UTMD,2001-12-18,12.04,12.20,12.00,12.20,13000,10.31 +NASDAQ,UTMD,2001-10-05,10.30,10.55,10.29,10.55,9900,8.91 +NASDAQ,UTMD,2001-09-07,10.52,10.75,10.52,10.62,1500,8.97 +NASDAQ,UTMD,2001-08-30,11.69,11.69,10.10,10.64,62300,8.99 +NASDAQ,UTMD,2001-08-08,13.29,13.29,12.78,13.07,11300,11.04 +NASDAQ,UTMD,2001-04-06,8.94,8.94,8.94,8.94,000,7.55 +NASDAQ,UTMD,2001-01-04,7.56,7.56,7.12,7.12,7900,6.02 +NASDAQ,UTMD,2000-11-09,7.12,7.12,7.12,7.12,2200,6.02 +NASDAQ,UTMD,2000-09-29,7.38,7.38,7.38,7.38,4000,6.23 +NASDAQ,UTMD,2000-09-18,7.81,7.88,7.75,7.75,8800,6.55 +NASDAQ,UTMD,2000-09-15,7.75,7.88,7.75,7.75,6500,6.55 +NASDAQ,UTMD,2000-08-07,7.12,7.12,7.06,7.06,2700,5.97 +NASDAQ,UTMD,2000-05-04,7.00,7.00,7.00,7.00,9500,5.91 +NASDAQ,UNCA,2009-07-01,5.55,6.06,5.55,5.92,54000,5.92 +NASDAQ,UNCA,2009-03-24,5.23,5.77,5.23,5.26,8900,5.26 +NASDAQ,UNCA,2008-10-10,5.65,6.45,5.65,6.45,61400,6.45 +NASDAQ,UNCA,2008-06-20,8.60,8.69,8.46,8.53,79200,8.53 +NASDAQ,UNCA,2008-06-04,8.19,8.47,8.19,8.24,45600,8.24 +NASDAQ,UNCA,2008-05-13,7.34,7.38,7.14,7.28,87400,7.28 +NASDAQ,UNCA,2008-01-09,8.46,8.79,8.43,8.67,41900,8.67 +NASDAQ,UNCA,2007-09-05,9.80,10.21,9.78,10.01,457600,10.01 +NASDAQ,UNCA,2007-05-17,14.18,14.45,14.10,14.21,51300,14.21 +NASDAQ,UNCA,2006-10-12,11.45,11.56,11.19,11.27,76300,11.27 +NASDAQ,UNCA,2006-09-29,10.23,10.30,10.20,10.30,8200,10.30 +NASDAQ,UNCA,2006-03-27,11.84,11.93,11.36,11.44,41100,11.44 +NASDAQ,UNCA,2005-11-04,10.74,10.85,10.71,10.81,64300,10.81 +NASDAQ,UNCA,2005-09-14,12.19,12.19,11.95,11.95,10600,11.95 +NASDAQ,UNFY,2010-02-08,3.16,3.17,3.15,3.17,2400,3.17 +NASDAQ,UNFY,2010-01-28,3.06,3.06,3.06,3.06,000,3.06 +NASDAQ,UNFY,2009-08-11,3.25,3.40,3.20,3.25,4600,3.25 +NASDAQ,UNFY,2009-03-23,2.00,2.00,2.00,2.00,5100,2.00 +NASDAQ,UNFY,2007-11-30,6.20,6.40,6.00,6.17,225000,6.17 +NASDAQ,UNFY,2007-08-23,2.25,2.25,2.25,2.25,2300,2.25 +NASDAQ,UNFY,2007-03-14,0.44,0.50,0.44,0.48,61200,2.40 +NASDAQ,UNFY,2007-02-01,0.29,0.30,0.29,0.29,31700,1.45 +NASDAQ,UNFY,2006-10-31,0.23,0.24,0.23,0.23,8100,1.15 +NASDAQ,UNFY,2006-04-04,0.37,0.37,0.37,0.37,1200,1.85 +NASDAQ,UNFY,2006-03-30,0.38,0.39,0.37,0.38,17200,1.90 +NASDAQ,UNFY,2005-11-10,0.34,0.34,0.32,0.33,2500,1.65 +NASDAQ,UNFY,2005-10-12,0.35,0.35,0.35,0.35,200,1.75 +NASDAQ,UNFY,2005-07-26,0.40,0.42,0.37,0.42,6100,2.10 +NASDAQ,UNFY,2005-03-09,0.54,0.54,0.53,0.53,24100,2.65 +NASDAQ,UNFY,2005-01-28,0.55,0.58,0.55,0.58,300,2.90 +NASDAQ,UNFY,2004-06-30,0.80,0.83,0.80,0.80,5300,4.00 +NASDAQ,UNFY,2003-11-24,1.28,1.28,1.15,1.22,26600,6.10 +NASDAQ,UNFY,2003-07-09,0.30,0.32,0.30,0.32,8100,1.60 +NASDAQ,UNFY,2002-04-22,0.79,0.79,0.75,0.76,1200,3.80 +NASDAQ,UNFY,2001-12-07,0.28,0.30,0.28,0.28,11500,1.40 +NASDAQ,UNFY,2001-10-09,0.27,0.35,0.25,0.33,4600,1.65 +NASDAQ,UNFY,2001-09-04,0.40,0.40,0.27,0.40,4300,2.00 +NASDAQ,UNFY,2001-04-11,0.45,0.45,0.13,0.18,6000,0.90 +NASDAQ,UNFY,2000-10-23,1.00,1.25,0.38,0.50,54500,2.50 +NASDAQ,UNFY,2000-08-22,3.94,3.94,3.94,3.94,000,19.69 +NASDAQ,UNFY,1999-12-02,47.75,52.38,47.75,51.42,87800,128.55 +NASDAQ,UNFY,1999-10-06,24.63,25.25,23.50,24.00,169600,60.00 +NASDAQ,UNFY,1999-08-31,14.13,14.69,12.81,13.00,267800,32.50 +NASDAQ,UNFY,1999-07-21,12.69,12.87,12.50,12.81,39300,32.03 +NASDAQ,UNFY,1999-02-23,13.19,13.19,11.56,12.38,107400,30.94 +NASDAQ,UNFY,1998-04-16,2.19,2.25,2.19,2.25,9900,5.63 +NASDAQ,UNFY,1997-10-27,3.00,3.19,3.00,3.00,13000,7.50 +NASDAQ,UNFY,1997-01-13,4.50,4.50,4.25,4.38,37200,10.94 +NASDAQ,UNB,2009-08-28,16.50,16.50,16.50,16.50,000,16.01 +NASDAQ,UNB,2009-07-30,15.25,15.25,15.25,15.25,000,14.80 +NASDAQ,UNB,2009-07-28,15.25,15.25,15.25,15.25,000,14.80 +NASDAQ,UNB,2009-06-09,15.00,15.01,14.50,15.00,4200,14.32 +NASDAQ,UNB,2009-05-11,16.08,16.08,15.60,16.03,1500,15.30 +NASDAQ,UNB,2009-03-13,18.39,18.39,18.39,18.39,000,17.29 +NASDAQ,UNB,2008-07-22,19.01,19.01,19.01,19.01,000,17.05 +NASDAQ,UNB,2008-06-09,20.25,20.28,19.75,20.00,800,17.94 +NASDAQ,UNB,2008-03-07,19.40,19.40,19.40,19.40,000,17.15 +NASDAQ,UNB,2007-08-07,20.75,20.75,20.25,20.49,1600,17.62 +NASDAQ,UNB,2007-04-02,21.52,21.52,21.52,21.52,000,18.04 +NASDAQ,UNB,2006-12-15,22.55,22.55,22.12,22.20,1900,18.37 +NASDAQ,UNB,2005-10-31,21.60,21.60,21.60,21.60,000,17.04 +NASDAQ,UNB,2004-10-11,23.40,23.40,23.40,23.40,000,17.20 +NASDAQ,UNB,2003-12-17,25.30,25.30,25.30,25.30,100,18.09 +NASDAQ,UNB,2003-12-16,25.39,25.39,25.39,25.39,000,18.16 +NASDAQ,UNB,2003-10-03,29.00,29.00,29.00,29.00,100,20.58 +NASDAQ,UNB,2003-09-08,24.79,24.79,24.79,24.79,200,17.59 +NASDAQ,UNB,2003-03-19,28.01,28.01,27.70,27.70,1800,12.85 +NASDAQ,UNB,2003-01-17,26.50,26.75,26.50,26.70,1000,12.24 +NASDAQ,UNB,2002-07-15,22.90,22.90,22.85,22.85,900,10.34 +NASDAQ,UNB,2001-10-31,19.75,19.75,19.75,19.75,000,8.61 +NASDAQ,UNB,2001-07-03,18.25,18.25,18.25,18.25,000,7.73 +NASDAQ,UNB,2000-12-14,17.50,17.50,17.50,17.50,000,7.20 +NASDAQ,UAUA,2009-02-27,5.79,5.79,4.79,4.91,11103300,4.91 +NASDAQ,UAUA,2008-06-30,5.57,5.69,5.22,5.22,11258800,5.22 +NASDAQ,UAUA,2008-04-02,23.20,23.20,21.83,22.04,4539200,22.04 +NASDAQ,UAUA,2007-06-22,39.30,39.68,38.66,39.37,2920200,36.82 +NASDAQ,UAUA,2006-02-09,29.80,34.98,29.51,34.50,8016600,32.26 +NASDAQ,UBET,2009-09-30,2.06,2.12,2.06,2.10,104000,2.10 +NASDAQ,UBET,2009-06-22,3.04,3.18,2.88,3.09,474100,3.09 +NASDAQ,UBET,2009-01-15,1.13,1.18,1.10,1.11,337900,1.11 +NASDAQ,UBET,2008-12-03,0.86,0.87,0.80,0.80,625100,0.80 +NASDAQ,UBET,2008-10-16,1.25,1.31,1.11,1.13,34400,1.13 +NASDAQ,UBET,2008-09-23,1.62,1.89,1.51,1.59,32100,1.59 +NASDAQ,UBET,2008-08-21,1.63,1.67,1.61,1.67,63300,1.67 +NASDAQ,UBET,2007-11-26,0.80,0.82,0.80,0.81,95200,0.81 +NASDAQ,UBET,2007-08-01,1.78,1.79,1.76,1.78,163000,1.78 +NASDAQ,UBET,2006-08-25,4.01,4.12,3.85,3.97,141500,3.97 +NASDAQ,UBET,2006-08-08,3.96,4.04,3.93,3.97,70900,3.97 +NASDAQ,UBET,2006-05-25,4.94,5.00,4.75,4.80,192900,4.80 +NASDAQ,UBET,2006-02-15,4.91,5.00,4.82,4.89,328400,4.89 +NASDAQ,UBET,2005-11-29,5.53,5.70,5.53,5.57,120600,5.57 +NASDAQ,UBET,2005-07-18,5.61,5.63,5.36,5.54,165200,5.54 +NASDAQ,UBET,2005-03-29,5.40,5.44,5.28,5.33,198200,5.33 +NASDAQ,UBET,2002-09-13,0.57,0.58,0.56,0.58,41100,0.58 +NASDAQ,UBET,2002-01-03,0.59,0.59,0.49,0.55,72500,0.55 +NASDAQ,UBET,2001-06-27,1.12,1.13,1.00,1.09,149000,1.09 +NASDAQ,UBET,2001-04-10,0.48,0.48,0.46,0.48,35200,0.48 +NASDAQ,UBET,2001-02-09,0.75,0.75,0.66,0.69,35900,0.69 +NASDAQ,UBET,2000-06-19,3.64,3.75,3.12,3.62,49700,3.62 +NASDAQ,UBET,2000-04-25,3.06,3.19,2.94,3.06,37300,3.06 +NASDAQ,UBET,1999-11-16,4.75,4.88,4.50,4.63,96100,4.63 +NASDAQ,UBET,1999-07-02,11.19,12.38,10.94,12.25,205900,12.25 +NASDAQ,UTEK,2009-10-28,13.61,13.85,13.15,13.18,295500,13.18 +NASDAQ,UTEK,2009-09-11,11.83,12.25,11.64,12.14,212200,12.14 +NASDAQ,UTEK,2009-09-08,11.50,11.60,11.32,11.58,135000,11.58 +NASDAQ,UTEK,2009-05-11,13.19,13.41,13.00,13.08,142300,13.08 +NASDAQ,UTEK,2009-03-17,10.56,11.34,10.40,11.34,139200,11.34 +NASDAQ,UTEK,2009-03-10,9.90,10.62,9.76,10.60,230400,10.60 +NASDAQ,UTEK,2008-04-04,10.39,10.75,10.33,10.56,119000,10.56 +NASDAQ,UTEK,2008-03-27,9.61,9.63,9.43,9.47,95300,9.47 +NASDAQ,UTEK,2008-03-05,9.43,9.51,9.28,9.44,127600,9.44 +NASDAQ,UTEK,2008-02-19,9.92,10.12,9.55,9.59,153300,9.59 +NASDAQ,UTEK,2007-11-23,11.87,11.94,11.84,11.87,36600,11.87 +NASDAQ,UTEK,2007-11-02,11.19,11.72,11.13,11.38,391700,11.38 +NASDAQ,UTEK,2007-08-07,13.64,14.10,13.53,13.98,511700,13.98 +NASDAQ,UTEK,2006-09-11,13.98,14.53,13.98,14.21,85700,14.21 +NASDAQ,UTEK,2006-07-19,13.56,13.94,12.99,13.00,742300,13.00 +NASDAQ,UTEK,2006-03-15,23.10,23.75,22.88,23.45,270900,23.45 +NASDAQ,UTEK,2005-01-10,15.46,15.64,14.71,15.18,852500,15.18 +NASDAQ,UTEK,2004-12-07,19.05,19.25,18.61,19.01,480000,19.01 +NASDAQ,UTEK,2004-11-04,16.90,17.02,16.65,17.00,195700,17.00 +NASDAQ,UTEK,2004-10-13,17.13,17.24,16.75,16.85,281900,16.85 +NASDAQ,UTEK,2004-09-29,15.34,16.23,15.19,16.05,441100,16.05 +NASDAQ,UTEK,2003-09-26,28.20,28.84,27.47,28.21,352600,28.21 +NASDAQ,UTEK,2003-02-26,11.95,12.52,11.82,12.00,305200,12.00 +NASDAQ,UTEK,2002-11-18,9.41,9.53,8.92,9.15,104600,9.15 +NASDAQ,UTEK,2002-11-15,9.69,9.74,9.36,9.38,112800,9.38 +NASDAQ,UTEK,2002-07-01,16.15,16.23,14.50,14.50,184600,14.50 +NASDAQ,UTEK,2001-12-07,16.33,16.57,15.73,16.57,269400,16.57 +NASDAQ,UTEK,2001-04-16,29.04,29.25,27.50,27.96,355400,27.96 +NASDAQ,UTEK,2001-03-15,29.50,30.94,28.81,28.81,224900,28.81 +NASDAQ,UTEK,2001-02-15,35.44,38.25,35.06,37.50,945500,37.50 +NASDAQ,UTEK,2001-02-09,33.31,33.56,32.88,33.38,344200,33.38 +NASDAQ,UTEK,2001-01-30,29.88,31.88,29.25,31.38,743900,31.38 +NASDAQ,UTEK,2000-11-17,20.75,21.06,20.00,20.19,215400,20.19 +NASDAQ,UTEK,2000-10-05,16.38,16.50,16.25,16.38,148700,16.38 +NASDAQ,UTEK,2000-01-20,15.00,15.88,14.50,14.75,353500,14.75 +NASDAQ,UTEK,1999-12-02,18.97,19.19,18.56,19.12,98400,19.12 +NASDAQ,UTEK,1999-04-13,13.63,13.88,13.63,13.63,107600,13.63 +NASDAQ,UTEK,1999-02-24,17.94,18.19,17.38,17.38,46800,17.38 +NASDAQ,UTEK,1998-12-29,16.37,17.00,16.12,16.31,269200,16.31 +NASDAQ,UTEK,1998-10-27,18.13,18.25,17.56,17.75,89400,17.75 +NASDAQ,UTEK,1998-07-31,21.00,21.25,20.87,21.00,126500,21.00 +NASDAQ,UTEK,1998-07-01,20.00,20.25,19.69,19.81,61200,19.81 +NASDAQ,UTEK,1998-06-23,19.63,19.75,19.37,19.69,130500,19.69 +NASDAQ,UTEK,1998-05-22,21.13,21.38,20.87,21.38,62100,21.38 +NASDAQ,UTEK,1998-02-04,22.00,23.62,21.38,23.12,684000,23.12 +NASDAQ,UTEK,1997-09-08,29.12,29.50,28.63,29.12,402900,29.12 +NASDAQ,UTEK,1997-06-24,21.00,21.62,20.25,20.75,324000,20.75 +NASDAQ,UTEK,1997-05-28,20.62,20.75,19.25,20.25,687900,20.25 +NASDAQ,UTEK,1997-05-19,20.12,20.38,19.75,20.06,461300,20.06 +NASDAQ,UTEK,1997-05-14,21.62,21.62,21.00,21.00,293700,21.00 +NASDAQ,UTEK,1997-04-04,22.00,25.25,21.50,24.88,437300,24.88 +NASDAQ,UTEK,1996-09-20,21.00,21.25,19.63,19.88,601800,19.88 +NASDAQ,UTEK,1996-08-06,16.75,17.50,16.37,17.25,206700,17.25 +NASDAQ,UTEK,1996-03-22,17.75,18.13,17.25,17.50,264000,17.50 +NASDAQ,UTEK,1995-09-21,43.75,44.87,43.25,44.38,150500,44.38 +NASDAQ,UTEK,1995-08-25,37.00,38.75,36.75,37.75,210300,37.75 +NASDAQ,UTEK,1995-06-09,32.00,32.75,31.25,32.00,42900,32.00 +NASDAQ,UTEK,1994-12-06,37.75,38.25,37.50,38.13,50000,19.06 +NASDAQ,UTEK,1994-11-14,36.25,38.75,35.50,38.75,124600,19.37 +NASDAQ,UTEK,1993-12-28,16.25,16.75,16.25,16.25,2800,8.12 +NASDAQ,ULGX,2009-11-27,0.85,1.01,0.85,0.98,15700,0.98 +NASDAQ,ULGX,2009-07-13,1.27,1.27,1.12,1.27,19000,1.27 +NASDAQ,ULGX,2009-05-18,0.98,1.05,0.98,1.02,17800,1.02 +NASDAQ,ULGX,2009-01-29,0.47,0.55,0.47,0.55,19800,0.55 +NASDAQ,ULGX,2008-08-15,1.82,1.87,1.81,1.81,4300,1.81 +NASDAQ,ULGX,2008-07-08,1.75,1.79,1.58,1.70,47600,1.70 +NASDAQ,ULGX,2008-05-29,1.20,1.28,1.20,1.24,3900,1.24 +NASDAQ,ULGX,2008-03-05,0.96,0.98,0.95,0.96,8500,0.96 +NASDAQ,ULGX,2007-12-12,1.27,1.32,1.21,1.25,47700,1.25 +NASDAQ,ULGX,2007-09-27,1.85,1.90,1.82,1.88,29300,1.88 +NASDAQ,ULGX,2007-05-21,2.31,2.53,2.30,2.35,62100,2.35 +NASDAQ,ULGX,2006-12-22,2.32,2.35,2.27,2.28,90900,2.28 +NASDAQ,ULGX,2006-06-29,3.33,3.35,3.15,3.26,8600,3.26 +NASDAQ,ULGX,2006-03-17,3.35,3.50,3.35,3.45,28700,3.45 +NASDAQ,ULGX,2005-01-19,5.30,5.40,5.21,5.26,105000,5.26 +NASDAQ,ULGX,2004-12-30,6.40,6.50,6.33,6.33,163400,6.33 +NASDAQ,ULGX,2004-11-12,7.20,7.20,6.50,6.76,231600,6.76 +NASDAQ,ULGX,2004-09-08,10.17,10.40,9.93,9.97,112700,9.97 +NASDAQ,ULGX,2003-05-07,1.88,1.94,1.83,1.87,96600,1.87 +NASDAQ,ULGX,2002-03-07,14.84,14.89,13.17,13.25,366000,13.25 +NASDAQ,ULGX,2001-11-23,15.79,16.55,15.61,16.30,73600,16.30 +NASDAQ,ULGX,2001-08-01,16.47,17.74,16.10,16.95,73600,16.95 +NASDAQ,ULGX,2001-03-15,20.50,20.50,19.62,19.87,514000,19.87 +NASDAQ,ULGX,2000-12-05,10.00,10.19,10.00,10.19,3300,10.19 +NASDAQ,ULGX,2000-11-01,7.66,8.44,7.63,8.27,78100,8.27 +NASDAQ,ULGX,2000-07-27,7.47,7.56,6.50,7.19,104100,7.19 +NASDAQ,ULGX,1998-02-09,13.50,15.00,13.50,15.00,258300,15.00 +NASDAQ,ULGX,1997-11-04,20.00,20.75,20.00,20.37,28300,20.37 +NASDAQ,ULGX,1997-06-17,16.00,16.62,16.00,16.37,19400,16.37 +NASDAQ,ULGX,1997-03-19,18.50,18.50,18.00,18.50,27500,18.50 +NASDAQ,ULGX,1997-01-06,16.25,16.25,15.75,16.12,95500,16.12 +NASDAQ,VLCCF,2009-11-09,12.38,12.57,12.35,12.53,114600,12.53 +NASDAQ,VLCCF,2009-10-07,12.75,12.80,12.63,12.75,96400,12.75 +NASDAQ,VLCCF,2009-09-21,13.32,13.47,13.04,13.20,104500,13.20 +NASDAQ,VLCCF,2009-06-09,15.17,15.50,15.13,15.40,65300,15.40 +NASDAQ,VLCCF,2008-12-24,13.92,14.24,13.80,13.91,44500,13.71 +NASDAQ,VLCCF,2008-09-05,28.90,29.05,28.00,29.05,123100,27.61 +NASDAQ,VLCCF,2008-03-03,25.71,26.30,25.07,25.41,118700,23.00 +NASDAQ,VLCCF,2007-02-13,25.12,25.27,24.85,25.22,160600,20.20 +NASDAQ,VLCCF,2006-08-18,29.07,29.69,29.07,29.45,114100,22.16 +NASDAQ,VLCCF,2006-06-09,21.91,22.22,21.55,22.00,75100,16.55 +NASDAQ,VLCCF,2006-04-24,26.97,27.80,26.70,27.74,242600,20.02 +NASDAQ,VLCCF,2005-10-20,29.39,30.17,28.00,28.29,279300,19.49 +NASDAQ,VLCCF,2005-01-19,31.88,32.20,31.74,32.00,236100,19.98 +NASDAQ,VLCCF,2004-11-05,35.99,36.00,35.60,35.74,331400,21.70 +NASDAQ,VLCCF,2004-09-01,27.50,28.15,27.50,28.00,146900,17.00 +NASDAQ,VLCCF,2004-06-03,22.30,22.65,22.30,22.61,205400,13.35 +NASDAQ,VLCCF,2003-07-07,10.02,10.04,9.71,9.79,198400,4.44 +NASDAQ,VLCCF,2002-09-24,11.92,12.28,11.92,11.98,55900,4.85 +NASDAQ,VLCCF,2001-07-17,22.18,22.50,21.00,21.64,125400,7.78 +NASDAQ,VLCCF,2001-06-11,25.65,25.66,24.30,24.33,180400,8.74 +NASDAQ,VLCCF,2001-05-01,25.00,25.34,24.64,24.75,422000,8.89 +NASDAQ,VLCCF,1999-03-03,14.89,15.22,14.89,14.89,95600,3.74 +NASDAQ,VLCCF,1999-02-09,17.00,17.33,16.44,16.89,60300,4.25 +NASDAQ,VLCCF,1998-10-08,17.14,18.20,17.14,17.24,38800,4.10 +NASDAQ,VLCCF,1998-09-29,18.62,18.67,18.30,18.67,11500,4.44 +NASDAQ,VLCCF,1997-06-25,20.84,20.95,20.64,20.84,22400,4.78 +NASDAQ,VALU,2010-02-05,25.48,26.11,25.11,25.33,6300,25.33 +NASDAQ,VALU,2009-12-03,27.05,27.05,26.50,26.81,1800,26.60 +NASDAQ,VALU,2009-10-02,30.50,30.73,30.00,30.73,11200,30.29 +NASDAQ,VALU,2009-09-08,29.31,30.41,29.30,30.41,6200,29.98 +NASDAQ,VALU,2009-07-24,35.40,36.49,33.75,34.17,11600,33.48 +NASDAQ,VALU,2009-03-04,27.40,29.04,26.02,27.52,2800,26.65 +NASDAQ,VALU,2008-11-07,32.60,34.00,32.57,33.50,11900,32.12 +NASDAQ,VALU,2008-10-09,31.60,32.06,31.00,31.00,4600,29.37 +NASDAQ,VALU,2008-05-22,39.36,40.91,37.61,40.91,9800,38.33 +NASDAQ,VALU,2008-05-02,44.12,45.17,44.12,45.17,1600,42.32 +NASDAQ,VALU,2008-04-23,42.50,43.80,42.13,42.43,3000,39.47 +NASDAQ,VALU,2008-03-20,44.19,44.60,40.76,43.23,15100,40.21 +NASDAQ,VALU,2007-10-09,49.50,50.00,49.50,49.72,4500,45.59 +NASDAQ,VALU,2007-09-05,47.51,48.05,46.89,46.89,6200,42.99 +NASDAQ,VALU,2007-07-19,46.59,47.39,46.55,47.04,9800,42.88 +NASDAQ,VALU,2007-02-27,47.28,47.47,46.32,46.40,3700,42.04 +NASDAQ,VALU,2007-01-26,46.72,47.17,46.00,46.26,2000,41.91 +NASDAQ,VALU,2006-12-27,45.54,45.77,45.31,45.77,6100,41.20 +NASDAQ,VALU,2006-10-09,44.49,44.49,44.49,44.49,000,39.80 +NASDAQ,VALU,2005-07-05,39.82,39.82,39.00,39.44,1700,34.13 +NASDAQ,VALU,2005-06-21,36.26,37.00,36.25,36.37,1100,31.47 +NASDAQ,VALU,2004-08-13,35.53,35.53,35.53,35.53,200,30.15 +NASDAQ,VALU,2004-04-28,68.58,73.00,66.52,69.30,30400,42.32 +NASDAQ,VALU,2003-09-18,49.16,49.25,48.75,48.90,1700,29.42 +NASDAQ,VALU,2003-08-27,49.31,49.40,48.76,49.20,2700,29.60 +NASDAQ,VALU,2002-11-22,41.19,43.45,41.00,42.62,11900,25.24 +NASDAQ,VALU,2002-08-08,40.10,40.89,39.30,40.89,1200,24.06 +NASDAQ,VALU,2002-06-04,44.84,44.85,43.52,44.32,9800,25.91 +NASDAQ,VALU,2002-04-26,48.75,49.98,48.75,49.87,11100,29.15 +NASDAQ,VALU,2002-02-20,46.70,46.70,46.65,46.69,300,27.16 +NASDAQ,VALU,2002-01-15,45.00,47.01,43.98,46.00,2300,26.62 +NASDAQ,VALU,2001-09-20,44.25,44.27,42.45,42.45,5200,24.42 +NASDAQ,VALU,2000-12-28,35.00,36.00,35.00,35.25,3700,19.90 +NASDAQ,VALU,2000-12-26,35.19,35.19,34.88,35.19,17700,19.87 +NASDAQ,VALU,2000-10-24,34.50,34.75,34.06,34.06,1600,19.09 +NASDAQ,VALU,2000-08-03,38.06,38.06,36.69,36.69,3000,20.56 +NASDAQ,VALU,2000-08-02,37.06,37.06,37.06,37.06,000,20.77 +NASDAQ,VALU,1999-07-29,38.00,38.75,37.25,38.75,800,21.12 +NASDAQ,VALU,1999-01-19,40.00,40.00,40.00,40.00,5000,21.38 +NASDAQ,VALU,1998-12-23,38.13,39.25,38.13,38.81,2900,20.75 +NASDAQ,VALU,1998-04-01,42.50,42.50,42.50,42.50,300,22.33 +NASDAQ,VALU,1998-03-27,41.25,42.25,41.25,42.00,1000,22.06 +NASDAQ,VALU,1997-09-15,39.00,40.38,39.00,40.38,3200,20.95 +NASDAQ,VALU,1997-05-20,34.88,37.00,34.88,36.00,2700,18.57 +NASDAQ,VALU,1996-12-24,48.00,48.00,45.50,48.00,3900,24.44 +NASDAQ,VALU,1996-12-05,46.25,46.25,44.00,46.25,1000,23.55 +NASDAQ,VALU,1996-05-07,36.75,36.75,36.75,36.75,100,18.37 +NASDAQ,VRTS,2009-09-25,15.50,15.99,15.50,15.80,5900,15.80 +NASDAQ,VPHM,2009-07-13,5.56,5.74,5.47,5.72,721100,5.72 +NASDAQ,VPHM,2009-04-27,5.02,5.15,4.98,5.07,908900,5.07 +NASDAQ,VPHM,2008-08-08,12.14,12.94,12.04,12.89,1589600,12.89 +NASDAQ,VPHM,2007-11-05,7.81,8.19,7.69,7.72,2219500,7.72 +NASDAQ,VPHM,2007-10-08,9.45,9.99,9.45,9.58,1411600,9.58 +NASDAQ,VPHM,2007-09-27,9.06,9.23,9.02,9.06,1032400,9.06 +NASDAQ,VPHM,2007-03-22,13.99,14.24,13.96,14.20,5730000,14.20 +NASDAQ,VPHM,2006-09-21,12.62,12.65,12.11,12.20,1675600,12.20 +NASDAQ,VPHM,2005-06-15,6.89,6.95,6.33,6.43,2201800,6.43 +NASDAQ,VPHM,2005-04-04,2.37,2.37,2.10,2.27,323600,2.27 +NASDAQ,VPHM,2005-01-10,2.98,3.03,2.94,3.00,110700,3.00 +NASDAQ,VPHM,2003-11-03,3.13,3.30,3.03,3.25,862300,3.25 +NASDAQ,VPHM,2003-02-19,1.59,1.65,1.59,1.65,39200,1.65 +NASDAQ,VPHM,2002-12-19,1.57,1.60,1.50,1.52,91500,1.52 +NASDAQ,VPHM,2001-03-01,23.38,24.94,22.19,24.31,157700,24.31 +NASDAQ,VPHM,2000-12-07,15.00,15.75,14.25,14.69,97600,14.69 +NASDAQ,VPHM,2000-11-29,17.77,18.62,16.00,16.50,140300,16.50 +NASDAQ,VPHM,2000-08-14,20.19,20.62,19.00,19.56,169500,19.56 +NASDAQ,VPHM,1999-06-08,7.88,7.88,7.50,7.50,30400,7.50 +NASDAQ,VPHM,1999-04-12,7.63,7.88,7.31,7.63,172200,7.63 +NASDAQ,VPHM,1999-02-02,11.44,11.75,10.50,10.63,20400,10.63 +NASDAQ,VPHM,1997-09-08,17.50,18.25,17.25,17.25,22800,17.25 +NASDAQ,VPHM,1997-06-09,10.75,10.75,10.75,10.75,900,10.75 +NASDAQ,VPHM,1997-03-03,13.12,13.12,12.50,12.50,4200,12.50 +NASDAQ,VPHM,1997-02-25,12.62,13.25,12.50,13.25,10800,13.25 +NASDAQ,VSCI,2010-02-02,1.17,1.17,1.16,1.16,6300,1.16 +NASDAQ,VSCI,2010-01-27,1.24,1.24,1.20,1.20,8900,1.20 +NASDAQ,VSCI,2009-11-20,1.25,1.29,1.16,1.24,24500,1.24 +NASDAQ,VSCI,2007-11-09,1.77,1.97,1.75,1.97,62200,1.97 +NASDAQ,VSCI,2007-11-01,1.90,1.95,1.90,1.90,24500,1.90 +NASDAQ,VSCI,2007-06-07,1.26,1.26,1.10,1.24,11300,1.24 +NASDAQ,VSCI,2006-09-12,1.35,1.41,1.35,1.40,16800,1.40 +NASDAQ,VSCI,2006-07-17,1.75,1.75,1.70,1.72,2300,1.72 +NASDAQ,VSCI,2006-02-22,1.77,1.90,1.77,1.86,8200,1.86 +NASDAQ,VSCI,2005-01-27,2.99,3.00,2.97,3.00,20000,3.00 +NASDAQ,VSCI,2004-09-01,3.27,3.40,3.27,3.38,8700,3.38 +NASDAQ,VSCI,2004-06-07,3.84,3.84,3.70,3.70,59700,3.70 +NASDAQ,VSCI,2004-04-28,4.80,4.89,4.56,4.61,81600,4.61 +NASDAQ,VSCI,2003-09-22,1.80,1.90,1.80,1.89,6500,1.89 +NASDAQ,VSCI,2003-07-30,1.30,1.39,1.30,1.38,14000,1.38 +NASDAQ,VSCI,2002-12-06,0.89,0.89,0.89,0.89,000,0.89 +NASDAQ,VSCI,2002-04-10,1.50,1.50,1.45,1.45,2000,1.45 +NASDAQ,VSCI,2001-10-25,1.10,1.10,1.10,1.10,1100,1.10 +NASDAQ,VSCI,2000-11-21,1.00,1.00,1.00,1.00,2000,1.00 +NASDAQ,VSCI,2000-02-29,2.53,2.62,2.38,2.56,81500,2.56 +NASDAQ,VSCI,2000-02-22,2.12,2.44,2.00,2.03,214700,2.03 +NASDAQ,VSCI,1999-12-27,1.06,1.19,0.97,0.97,97500,0.97 +NASDAQ,VSCI,1999-03-04,1.69,1.81,1.66,1.66,8900,1.66 +NASDAQ,VSCI,1997-10-15,2.94,2.94,2.62,2.75,25800,2.75 +NASDAQ,VSCI,1997-05-02,1.12,1.25,1.12,1.19,27100,1.19 +NASDAQ,VSCI,1997-01-21,1.63,1.63,1.53,1.63,12100,1.63 +NASDAQ,VSCI,1996-08-19,2.00,2.12,2.00,2.00,15300,2.00 +NASDAQ,VSCI,1996-02-07,3.50,3.75,3.44,3.50,17700,3.50 +NASDAQ,VSCI,1995-08-23,3.25,3.62,3.25,3.50,4700,3.50 +NASDAQ,VSCI,1995-06-19,4.50,4.50,4.12,4.50,4800,4.50 +NASDAQ,VSCI,1994-11-04,7.50,8.00,7.50,8.00,3600,8.00 +NASDAQ,VSCI,1993-11-29,10.00,10.50,9.50,10.00,39300,10.00 +NASDAQ,VSCI,1993-09-29,10.25,10.75,10.25,10.50,68300,10.50 +NASDAQ,VSCI,1993-07-27,10.12,10.50,9.75,10.25,46000,10.25 +NASDAQ,VSCI,1993-06-21,10.00,10.00,9.50,10.00,9800,10.00 +NASDAQ,VSCI,1993-03-10,10.25,11.50,10.25,11.50,87200,11.50 +NASDAQ,VSCI,1993-01-12,16.25,17.75,16.25,17.50,176800,17.50 +NASDAQ,VIVO,2009-12-17,21.57,21.72,21.34,21.38,170700,21.18 +NASDAQ,VIVO,2009-10-12,24.90,24.90,24.24,24.38,130900,23.96 +NASDAQ,VIVO,2009-10-02,24.00,24.23,23.88,24.01,363900,23.60 +NASDAQ,VIVO,2009-07-06,22.64,23.46,22.28,23.00,331100,22.43 +NASDAQ,VIVO,2009-02-03,21.60,21.79,21.10,21.50,269900,20.76 +NASDAQ,VIVO,2008-10-16,23.26,24.43,21.83,24.35,361900,23.20 +NASDAQ,VIVO,2008-10-13,24.50,26.30,24.50,26.17,364900,24.93 +NASDAQ,VIVO,2008-09-22,27.68,28.91,27.65,28.21,300100,26.87 +NASDAQ,VIVO,2007-10-15,31.59,31.96,30.80,31.03,440100,29.02 +NASDAQ,VIVO,2007-10-11,33.65,34.24,31.75,31.79,915900,29.73 +NASDAQ,VIVO,2006-05-05,26.58,26.99,26.40,26.40,222000,16.04 +NASDAQ,VIVO,2006-03-20,23.88,25.96,23.83,25.63,860700,15.51 +NASDAQ,VIVO,2005-10-03,20.90,21.34,20.76,21.00,461600,12.59 +NASDAQ,VIVO,2005-04-06,15.11,15.53,15.10,15.39,67500,6.08 +NASDAQ,VIVO,2005-01-28,15.30,15.40,14.85,15.00,126000,5.92 +NASDAQ,VIVO,2004-10-07,13.43,13.58,13.19,13.31,31800,5.18 +NASDAQ,VIVO,2004-06-02,10.27,10.50,10.17,10.33,84900,3.98 +NASDAQ,VIVO,2003-12-05,10.22,11.98,10.19,11.47,576900,4.35 +NASDAQ,VIVO,2003-10-09,10.32,10.55,10.32,10.47,30600,3.94 +NASDAQ,VIVO,2003-03-06,7.56,7.78,7.55,7.64,27000,2.82 +NASDAQ,VIVO,2003-01-21,8.45,8.74,7.80,8.30,336000,3.03 +NASDAQ,VIVO,2002-12-04,7.09,7.10,6.90,7.10,10500,2.59 +NASDAQ,VIVO,2002-10-01,5.56,7.59,5.56,7.59,87300,2.74 +NASDAQ,VIVO,2001-11-15,5.79,6.06,5.69,6.06,81400,2.09 +NASDAQ,VIVO,2001-06-01,5.35,5.46,5.26,5.39,31000,1.83 +NASDAQ,VIVO,2001-03-23,2.50,3.00,2.38,2.69,39900,0.90 +NASDAQ,VIVO,2001-02-22,3.00,3.00,2.75,2.75,108600,0.92 +NASDAQ,VIVO,2000-07-19,7.50,8.06,7.50,8.06,11700,2.62 +NASDAQ,VIVO,1999-09-24,7.88,8.19,7.56,8.00,13200,2.54 +NASDAQ,VIVO,1999-04-15,6.25,6.50,6.25,6.38,21900,2.00 +NASDAQ,VIVO,1998-07-07,11.25,11.75,11.25,11.75,130000,3.61 +NASDAQ,VIVO,1998-07-06,12.13,12.63,11.25,11.25,152700,3.46 +NASDAQ,VIVO,1998-03-09,11.25,11.38,11.13,11.25,153300,3.44 +NASDAQ,VIVO,1998-02-17,9.31,9.31,8.88,8.88,35700,2.72 +NASDAQ,VIVO,1997-12-24,10.00,10.00,9.63,9.88,17600,3.01 +NASDAQ,VIVO,1997-03-18,11.25,11.25,10.75,10.88,305600,3.26 +NASDAQ,VIVO,1997-01-08,13.50,13.75,13.38,13.50,78900,4.03 +NASDAQ,VIVO,1996-10-08,12.75,13.13,12.75,12.88,81000,3.84 +NASDAQ,VIVO,1996-08-09,12.88,13.00,12.50,12.50,25600,3.72 +NASDAQ,VIVO,1996-04-02,10.63,10.75,10.25,10.50,48600,3.11 +NASDAQ,VIVO,1995-11-07,10.00,10.13,9.63,9.88,131700,2.91 +NASDAQ,VIVO,1995-04-26,10.63,10.63,9.88,10.13,77800,1.97 +NASDAQ,VIVO,1995-02-10,9.13,9.13,8.75,9.13,38400,1.78 +NASDAQ,VIVO,1995-01-23,8.88,8.88,8.38,8.75,23700,1.69 +NASDAQ,VIVO,1994-06-01,8.25,8.50,8.00,8.00,14400,1.53 +NASDAQ,VIVO,1994-01-17,9.75,9.88,9.50,9.88,16600,1.88 +NASDAQ,VIVO,1993-11-05,9.50,9.50,9.25,9.50,154800,1.80 +NASDAQ,VIVO,1993-09-24,9.50,9.50,8.75,9.50,41000,1.80 +NASDAQ,VIVO,1993-07-15,10.00,10.25,10.00,10.13,27400,1.92 +NASDAQ,VIVO,1993-03-03,10.75,10.75,10.25,10.25,31500,1.93 +NASDAQ,VIVO,1992-07-24,11.50,11.50,10.50,10.50,23800,1.97 +NASDAQ,VRTU,2009-12-22,8.68,8.87,8.52,8.85,491200,8.85 +NASDAQ,VRTU,2008-06-18,10.55,10.57,10.35,10.37,28900,10.37 +NASDAQ,VRTU,2008-01-17,15.54,15.54,14.84,14.84,3100,14.84 +NASDAQ,VTAL,2009-11-17,12.27,12.52,12.21,12.25,31400,12.25 +NASDAQ,VTAL,2009-10-09,12.60,13.18,12.60,13.12,71100,13.12 +NASDAQ,VTAL,2009-08-20,12.35,12.60,12.22,12.45,66500,12.45 +NASDAQ,VTAL,2009-07-02,11.02,11.33,10.52,10.55,88800,10.55 +NASDAQ,VTAL,2009-06-29,11.75,11.90,11.27,11.35,97400,11.35 +NASDAQ,VTAL,2009-04-16,10.87,10.95,10.63,10.82,47800,10.82 +NASDAQ,VTAL,2009-02-19,10.66,11.17,10.65,10.99,58900,10.99 +NASDAQ,VTAL,2008-11-03,13.05,13.45,12.84,13.30,118300,13.30 +NASDAQ,VTAL,2008-10-24,11.02,11.49,11.02,11.24,39400,11.24 +NASDAQ,VTAL,2008-02-07,16.09,16.69,15.93,16.64,154800,16.64 +NASDAQ,VTAL,2007-09-07,18.84,19.18,18.84,19.09,193500,19.09 +NASDAQ,VTAL,2007-03-21,33.93,34.50,33.45,34.12,111900,34.12 +NASDAQ,VTAL,2007-02-23,36.00,36.53,34.90,36.48,279500,36.48 +NASDAQ,VTAL,2005-05-10,16.20,16.58,15.72,16.58,186000,16.58 +NASDAQ,VTAL,2005-04-20,15.04,15.15,14.95,15.15,8800,15.15 +NASDAQ,VTAL,2004-07-15,11.12,11.27,11.02,11.21,106600,11.21 +NASDAQ,VTAL,2004-07-07,11.85,12.20,11.85,12.11,58700,12.11 +NASDAQ,VTAL,2004-04-05,9.82,10.42,9.82,10.39,89600,10.39 +NASDAQ,VTAL,2004-03-24,9.61,10.07,9.45,10.06,106600,10.06 +NASDAQ,VTAL,2004-02-27,10.43,10.70,10.35,10.69,124600,10.69 +NASDAQ,VTAL,2003-08-20,21.56,21.60,20.40,21.33,80600,21.33 +NASDAQ,VTAL,2003-06-25,15.91,16.75,15.61,16.35,95000,16.35 +NASDAQ,VTAL,2003-02-14,9.20,9.20,8.35,9.05,72700,9.05 +NASDAQ,VTAL,2003-02-12,9.90,10.00,9.12,9.29,54200,9.29 +NASDAQ,VTAL,2002-11-22,7.67,7.80,7.65,7.69,2900,7.69 +NASDAQ,VTAL,2002-10-28,6.49,6.80,6.41,6.70,20100,6.70 +NASDAQ,VTAL,2002-10-14,5.03,5.18,5.00,5.12,15800,5.12 +NASDAQ,VTAL,2002-03-01,7.63,7.90,7.63,7.70,9400,7.70 +NASDAQ,VTAL,2001-05-22,5.54,5.80,5.54,5.65,8900,5.65 +NASDAQ,VTAL,2001-03-05,4.75,5.00,4.62,4.75,16500,4.75 +NASDAQ,VTAL,2001-02-12,5.03,5.03,4.94,4.94,2900,4.94 +NASDAQ,VTAL,2000-03-27,7.81,8.00,7.69,7.97,19500,7.97 +NASDAQ,VTAL,1999-10-14,5.06,5.06,4.63,4.88,17700,4.88 +NASDAQ,VCIT,2010-01-14,76.01,76.13,75.93,76.10,37400,75.89 +NASDAQ,VCGH,2009-08-24,2.15,2.21,2.15,2.18,24600,2.18 +NASDAQ,VCGH,2009-06-23,2.17,2.23,2.06,2.18,41700,2.18 +NASDAQ,VCGH,2008-10-21,2.70,2.70,2.56,2.63,84700,2.63 +NASDAQ,VCGH,2008-09-15,3.46,3.59,3.26,3.35,78400,3.35 +NASDAQ,VCGH,2007-07-17,7.05,7.15,6.45,6.58,543600,6.58 +NASDAQ,VCGH,2006-11-06,2.21,2.21,2.16,2.16,2500,2.16 +NASDAQ,VCGH,2006-10-31,2.30,2.46,2.30,2.39,32500,2.39 +NASDAQ,VCGH,2006-03-09,1.07,1.08,1.07,1.07,6700,1.07 +NASDAQ,VCGH,2004-12-27,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,VCGH,2004-12-09,3.00,3.00,3.00,3.00,800,3.00 +NASDAQ,VCGH,2004-10-12,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,VCGH,2004-09-14,2.90,2.90,2.90,2.90,1700,2.90 +NASDAQ,VCGH,2004-07-26,3.18,3.18,3.15,3.15,700,3.15 +NASDAQ,VCGH,2004-07-15,3.16,3.20,3.16,3.20,2600,3.20 +NASDAQ,VCGH,2004-05-17,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,VCGH,2004-03-25,3.02,3.02,3.02,3.02,000,3.02 +NASDAQ,VCGH,2004-03-22,3.00,3.02,3.00,3.02,6000,3.02 +NASDAQ,VCGH,2004-03-08,3.04,3.04,3.04,3.04,300,3.04 +NASDAQ,VITC,2009-10-27,10.75,10.75,10.55,10.71,39600,10.71 +NASDAQ,VMEDW,2009-11-18,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,VMEDW,2009-04-24,0.04,0.04,0.04,0.04,200,0.04 +NASDAQ,VMEDW,2008-05-16,0.15,0.16,0.13,0.14,5700,0.14 +NASDAQ,VMEDW,2007-07-27,0.32,0.32,0.27,0.27,1000,0.27 +NASDAQ,VMEDW,2007-04-19,0.65,0.65,0.60,0.60,20100,0.60 +NASDAQ,VMEDW,2007-04-18,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,VMEDW,2006-11-03,0.33,0.33,0.33,0.33,000,0.33 +NASDAQ,VMEDW,2006-07-24,0.64,0.64,0.64,0.64,000,0.64 +NASDAQ,VMEDW,2005-03-28,1.93,1.93,1.93,1.93,000,1.93 +NASDAQ,VMEDW,2004-09-14,5.00,5.01,4.90,4.98,18900,4.98 +NASDAQ,VMEDW,2004-08-27,4.80,5.26,4.80,4.97,6100,4.97 +NASDAQ,VMEDW,2004-05-13,8.25,8.25,8.00,8.25,7600,8.25 +NASDAQ,VMEDW,2004-01-05,8.23,9.85,8.15,9.49,138300,9.49 +NASDAQ,VMEDW,2003-12-22,8.49,8.60,8.20,8.59,84100,8.59 +NASDAQ,VNDA,2009-03-19,0.80,0.83,0.77,0.81,87600,0.81 +NASDAQ,VNDA,2008-11-21,0.71,0.71,0.52,0.59,107900,0.59 +NASDAQ,VNDA,2008-10-07,0.92,0.97,0.91,0.91,579800,0.91 +NASDAQ,VNDA,2008-05-27,4.52,4.61,4.40,4.57,359600,4.57 +NASDAQ,VNDA,2008-05-09,4.99,5.02,4.58,4.71,1179800,4.71 +NASDAQ,VNDA,2008-02-06,4.41,4.54,4.21,4.29,691600,4.29 +NASDAQ,VNDA,2007-10-10,15.42,17.58,15.40,17.02,1648600,17.02 +NASDAQ,VNDA,2007-08-13,16.23,18.15,15.85,16.02,1561100,16.02 +NASDAQ,VNDA,2007-08-10,15.54,16.75,15.08,16.27,2527600,16.27 +NASDAQ,VNDA,2007-07-13,20.86,21.50,20.51,21.20,801700,21.20 +NASDAQ,VNDA,2007-06-14,20.55,20.70,19.95,20.48,1954100,20.48 +NASDAQ,VNDA,2006-04-21,11.35,11.35,10.85,11.00,152400,11.00 +NASDAQ,VOLC,2009-12-31,17.81,17.97,17.36,17.38,256900,17.38 +NASDAQ,VOLC,2009-07-13,14.86,15.12,14.65,15.01,729400,15.01 +NASDAQ,VOLC,2008-08-26,17.69,18.31,17.51,18.00,450500,18.00 +NASDAQ,VOLC,2008-08-13,17.04,17.23,16.68,17.09,712200,17.09 +NASDAQ,VOLC,2007-11-23,16.16,16.16,15.86,15.89,57300,15.89 +NASDAQ,VLTR,2009-10-23,15.34,15.59,14.99,15.17,634500,15.17 +NASDAQ,VLTR,2008-10-14,10.36,10.43,9.34,9.46,788100,9.46 +NASDAQ,VLTR,2008-05-19,16.00,16.02,15.70,15.84,397700,15.84 +NASDAQ,VLTR,2007-03-01,13.85,13.88,13.36,13.65,385800,13.65 +NASDAQ,VLTR,2006-11-16,17.80,17.87,17.59,17.69,372700,17.69 +NASDAQ,VLTR,2006-11-07,16.07,17.05,16.07,16.45,826700,16.45 +NASDAQ,VLTR,2006-08-17,15.54,16.40,15.53,15.95,282200,15.95 +NASDAQ,VLTR,2006-05-22,14.59,14.85,14.23,14.51,285900,14.51 +NASDAQ,VLTR,2006-05-15,14.89,14.96,14.41,14.48,170800,14.48 +NASDAQ,VLTR,2006-05-12,15.21,15.30,14.89,15.00,111400,15.00 +NASDAQ,VLTR,2006-01-26,15.93,16.47,15.78,16.44,181100,16.44 +NASDAQ,VLTR,2005-11-14,11.57,11.84,11.47,11.77,183900,11.77 +NASDAQ,VLTR,2005-06-29,15.55,15.58,15.22,15.31,388700,15.31 +NASDAQ,VLTR,2005-04-18,11.85,11.90,11.44,11.66,154800,11.66 +NASDAQ,VLTR,2005-04-12,12.21,13.05,11.92,12.73,207100,12.73 +NASDAQ,VLTR,2005-01-24,15.69,15.97,15.16,15.83,304900,15.83 +NASDAQ,VLTR,2005-01-20,15.24,16.11,15.17,15.60,371300,15.60 +NASDAQ,VLTR,2004-12-29,21.60,22.50,21.29,21.88,193500,21.88 +NASDAQ,VIFL,2010-01-11,1.79,1.79,1.73,1.73,200,1.73 +NASDAQ,VIFL,2009-12-22,1.74,1.79,1.70,1.79,12000,1.79 +NASDAQ,VIFL,2009-11-16,1.80,1.80,1.71,1.74,4600,1.74 +NASDAQ,VIFL,2009-09-03,1.92,1.92,1.90,1.91,6400,1.91 +NASDAQ,VIFL,2008-12-09,0.90,0.99,0.90,0.99,500,0.99 +NASDAQ,VIFL,2008-06-13,2.24,2.38,2.20,2.31,3500,2.31 +NASDAQ,VIFL,2007-12-24,2.71,2.90,2.71,2.77,2700,2.77 +NASDAQ,VIFL,2007-10-23,2.50,2.85,2.50,2.84,22200,2.84 +NASDAQ,VIFL,2006-11-07,2.20,2.29,2.08,2.14,10500,2.14 +NASDAQ,VIFL,2006-10-17,2.75,2.75,2.51,2.53,7100,2.53 +NASDAQ,VIFL,2006-10-12,2.57,2.79,2.57,2.73,19100,2.73 +NASDAQ,VIFL,2006-05-08,0.75,0.80,0.73,0.80,4400,3.20 +NASDAQ,VIFL,2005-12-30,0.81,0.93,0.81,0.84,7800,3.36 +NASDAQ,VIFL,2005-11-29,1.00,1.03,0.99,1.00,9900,4.00 +NASDAQ,VIFL,2005-09-19,0.95,1.00,0.88,0.96,14200,3.84 +NASDAQ,VIFL,2005-08-30,1.07,1.07,0.98,0.99,13300,3.96 +NASDAQ,VIFL,2005-06-10,1.02,1.05,1.01,1.02,1500,4.08 +NASDAQ,VIFL,2005-03-21,1.15,1.20,1.15,1.15,3600,4.60 +NASDAQ,VIFL,2005-02-28,1.18,1.18,1.10,1.13,7400,4.52 +NASDAQ,VIFL,2005-02-07,1.13,1.16,1.12,1.15,8000,4.60 +NASDAQ,VIFL,2004-05-19,1.11,1.13,1.03,1.04,14200,4.16 +NASDAQ,VIFL,2004-01-09,1.19,1.20,1.07,1.07,19900,4.28 +NASDAQ,VIFL,2003-11-14,1.07,1.10,1.04,1.04,4600,4.16 +NASDAQ,VIFL,2002-05-17,0.99,0.99,0.93,0.98,9400,3.92 +NASDAQ,VIFL,2002-03-28,1.14,1.16,1.14,1.15,2000,4.60 +NASDAQ,VIFL,2002-03-26,1.17,1.18,1.15,1.15,1600,4.60 +NASDAQ,VIFL,2002-01-10,1.48,1.51,1.47,1.48,2000,5.92 +NASDAQ,VIFL,2001-10-22,3.10,3.44,2.94,3.39,59600,13.56 +NASDAQ,VIFL,2001-06-15,2.91,2.94,2.91,2.94,1800,11.76 +NASDAQ,VIFL,2001-06-11,2.90,2.95,2.90,2.95,700,11.80 +NASDAQ,VIFL,2001-04-26,1.50,1.50,1.50,1.50,600,6.00 +NASDAQ,VIFL,2001-04-20,1.36,1.55,1.36,1.55,3200,6.20 +NASDAQ,VIFL,2000-11-24,2.31,2.47,2.00,2.06,3200,8.25 +NASDAQ,VIFL,2000-11-15,2.31,2.31,2.12,2.25,400,9.00 +NASDAQ,VIFL,2000-10-03,2.75,2.88,2.75,2.88,400,11.50 +NASDAQ,VIFL,2000-05-25,2.94,3.13,2.87,3.00,2000,12.00 +NASDAQ,VIFL,2000-05-02,4.00,4.12,3.44,3.62,12300,14.50 +NASDAQ,VIFL,1999-07-22,3.56,3.56,3.56,3.56,200,14.25 +NASDAQ,VIFL,1999-05-06,3.13,3.50,3.13,3.44,5900,13.75 +NASDAQ,VIFL,1998-12-14,3.00,3.19,2.75,2.81,8500,11.25 +NASDAQ,VIFL,1998-11-24,2.94,3.38,2.94,3.25,11100,13.00 +NASDAQ,VIFL,1997-04-29,1.37,1.37,1.37,1.37,300,5.50 +NASDAQ,VIFL,1997-04-10,1.19,1.25,1.06,1.16,4400,4.63 +NASDAQ,VIFL,1995-12-21,1.00,1.00,0.88,1.00,2700,4.00 +NASDAQ,VIFL,1995-11-08,1.00,1.12,0.75,1.00,6300,4.00 +NASDAQ,VIRC,2010-01-29,3.50,3.53,3.50,3.53,2600,3.53 +NASDAQ,VIRC,2009-06-30,3.40,3.50,3.40,3.50,2000,3.44 +NASDAQ,VIRC,2009-05-27,3.00,3.05,3.00,3.05,2100,3.00 +NASDAQ,VIRC,2009-04-21,3.01,3.37,2.99,3.20,39600,3.12 +NASDAQ,VIRC,2009-03-24,2.38,2.44,2.34,2.40,4600,2.34 +NASDAQ,VIRC,2009-02-19,2.14,2.14,2.00,2.04,2400,1.99 +NASDAQ,VIRC,2008-09-17,4.32,4.32,3.99,4.00,5700,3.83 +NASDAQ,VIRC,2008-08-14,4.39,4.60,4.39,4.45,46600,4.24 +NASDAQ,VIRC,2008-06-11,4.77,4.88,4.77,4.81,1800,4.58 +NASDAQ,VIRC,2008-03-19,4.87,4.88,4.75,4.86,3900,4.60 +NASDAQ,VIRC,2008-02-05,6.01,6.04,5.81,5.90,16800,5.56 +NASDAQ,VIRC,2007-11-26,8.15,8.35,7.31,7.92,29900,7.47 +NASDAQ,VIRC,2007-10-03,8.50,8.64,8.33,8.48,20700,7.97 +NASDAQ,VIRC,2007-04-03,6.72,6.84,6.51,6.84,7200,6.43 +NASDAQ,VIRC,2007-02-20,9.39,9.45,9.16,9.40,27300,8.84 +NASDAQ,VIRC,2006-11-24,5.87,5.88,5.87,5.88,500,5.53 +NASDAQ,VIRC,2006-09-19,5.20,5.20,5.14,5.17,1400,4.86 +NASDAQ,VIRC,2006-08-15,4.50,4.50,4.36,4.40,4400,4.14 +NASDAQ,VIRC,2006-07-11,5.01,5.02,4.92,4.92,6000,4.62 +NASDAQ,VIRC,2006-06-14,5.04,5.05,5.04,5.05,4900,4.75 +NASDAQ,VIRC,2006-01-27,5.43,5.70,5.41,5.70,15100,5.36 +NASDAQ,VIRC,2006-01-05,5.40,5.45,5.33,5.33,14100,5.01 +NASDAQ,VIRC,2005-10-27,6.93,6.97,6.93,6.97,3200,6.55 +NASDAQ,VIRC,2005-09-23,7.72,7.72,7.70,7.70,2500,7.24 +NASDAQ,VIRC,2005-07-12,7.10,7.10,7.10,7.10,000,6.67 +NASDAQ,VIRC,2005-05-31,7.14,7.20,7.08,7.20,5100,6.77 +NASDAQ,VIRC,2005-01-19,7.60,7.70,7.60,7.70,400,7.24 +NASDAQ,VIRC,2005-01-05,7.60,7.60,7.60,7.60,700,7.14 +NASDAQ,VIRC,2004-10-21,7.50,7.54,7.50,7.54,9600,7.09 +NASDAQ,VIRC,2004-10-07,7.55,7.55,7.50,7.50,10400,7.05 +NASDAQ,VIRC,2004-07-26,7.75,7.75,7.65,7.75,13900,7.28 +NASDAQ,VIRC,2004-06-21,6.91,6.97,6.91,6.97,500,6.55 +NASDAQ,VIRC,2004-06-07,6.85,6.89,6.85,6.89,1100,6.48 +NASDAQ,VIRC,2003-11-10,6.05,6.05,6.05,6.05,100,5.69 +NASDAQ,VIRC,2003-10-15,5.67,5.67,5.65,5.66,3800,5.32 +NASDAQ,VIRC,2003-07-08,6.91,6.92,6.90,6.92,4300,6.50 +NASDAQ,VIRC,2003-05-21,8.45,8.50,8.35,8.45,1400,7.92 +NASDAQ,VIRC,2002-09-20,10.70,10.70,10.23,10.23,8300,9.53 +NASDAQ,VIRC,2001-01-05,9.88,9.94,9.88,9.94,3400,7.56 +NASDAQ,VIRC,2000-06-23,11.81,11.81,11.44,11.50,11000,7.91 +NASDAQ,VIRC,2000-02-10,12.25,12.56,12.25,12.56,33500,8.62 +NASDAQ,VIRC,1999-12-13,12.94,12.94,12.50,12.75,22900,8.74 +NASDAQ,VIRC,1998-08-28,20.00,20.12,19.87,20.12,12400,11.32 +NASDAQ,VIRC,1998-05-29,26.62,26.87,26.62,26.62,8100,14.96 +NASDAQ,VIRC,1998-03-27,24.12,24.12,24.00,24.12,12400,13.56 +NASDAQ,VIRC,1997-01-22,14.63,14.63,14.63,14.63,3900,5.45 +NASDAQ,VIRC,1996-11-11,15.75,15.75,15.63,15.63,1200,5.82 +NASDAQ,VIRC,1996-03-19,9.13,9.50,9.13,9.50,11200,3.19 +NASDAQ,VIRC,1996-01-31,9.25,9.25,9.25,9.25,1600,3.11 +NASDAQ,VIRC,1996-01-22,8.88,8.88,8.88,8.88,800,2.98 +NASDAQ,VIRC,1995-10-04,9.38,9.38,9.38,9.38,000,3.14 +NASDAQ,VIRC,1995-06-16,8.50,8.50,8.50,8.50,1300,2.61 +NASDAQ,VIRC,1995-04-06,8.13,8.13,8.13,8.13,500,2.50 +NASDAQ,VIRC,1994-12-20,8.50,9.00,8.50,9.00,13300,2.77 +NASDAQ,VIRC,1994-07-26,8.50,8.50,8.50,8.50,11200,2.60 +NASDAQ,VIRC,1994-04-21,7.63,7.63,7.63,7.63,800,2.33 +NASDAQ,VIRC,1993-12-29,7.13,7.13,7.13,7.13,000,2.18 +NASDAQ,VIRC,1993-10-25,7.50,7.50,7.50,7.50,000,2.28 +NASDAQ,VIRC,1992-11-05,6.00,6.00,6.00,6.00,000,1.65 +NASDAQ,VLCM,2010-02-03,15.86,16.01,15.38,15.75,65900,15.75 +NASDAQ,VLCM,2009-06-26,12.45,12.74,12.27,12.70,299700,12.70 +NASDAQ,VLCM,2009-03-04,7.11,7.62,6.96,7.57,269600,7.57 +NASDAQ,VLCM,2007-02-28,35.62,36.78,35.50,36.48,398000,36.48 +NASDAQ,VLCM,2007-02-07,33.54,33.90,33.03,33.66,143900,33.66 +NASDAQ,VLCM,2005-11-11,32.70,33.40,32.70,33.02,35900,33.02 +NASDAQ,VLCM,2005-08-09,31.61,32.99,29.29,31.25,1001100,31.25 +NASDAQ,VLCM,2005-08-01,33.13,34.63,33.00,33.57,264200,33.57 +NASDAQ,VBFC,2009-10-13,3.99,3.99,3.90,3.90,2900,3.90 +NASDAQ,VBFC,2009-08-13,5.02,5.02,5.02,5.02,000,5.02 +NASDAQ,VBFC,2009-05-14,4.25,4.45,4.25,4.45,300,4.45 +NASDAQ,VBFC,2009-04-03,4.50,4.75,4.50,4.66,1000,4.66 +NASDAQ,VBFC,2009-01-26,4.50,4.50,4.45,4.50,31700,4.50 +NASDAQ,VBFC,2007-09-19,15.24,15.55,15.00,15.25,3700,15.25 +NASDAQ,VBFC,2007-03-23,15.25,15.25,15.25,15.25,000,15.25 +NASDAQ,VBFC,2006-08-31,14.35,14.35,14.05,14.15,2200,14.15 +NASDAQ,VBFC,2006-05-17,12.83,12.84,12.83,12.84,500,12.84 +NASDAQ,VBFC,2005-10-19,12.78,12.78,12.50,12.75,500,12.75 +NASDAQ,VBFC,2005-09-29,12.80,13.00,12.80,13.00,300,13.00 +NASDAQ,VBFC,2004-03-18,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,VBFC,2004-02-25,12.53,12.53,12.53,12.53,000,12.53 +NASDAQ,VBFC,2004-01-27,12.05,12.05,11.20,11.20,1200,11.20 +NASDAQ,VBFC,2003-07-24,8.22,8.22,8.05,8.20,1700,8.20 +NASDAQ,VBFC,2003-03-11,7.90,7.90,7.90,7.90,000,7.90 +NASDAQ,VBFC,2003-02-14,7.75,7.75,7.75,7.75,000,7.75 +NASDAQ,VBFC,2002-11-26,8.40,8.40,8.40,8.40,500,8.40 +NASDAQ,VBFC,2002-04-04,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,VBFC,2002-03-18,9.06,9.06,9.06,9.06,000,9.06 +NASDAQ,VBFC,2001-08-22,9.20,9.20,9.20,9.20,000,9.20 +NASDAQ,VBFC,2001-05-22,9.05,9.45,9.05,9.45,400,9.45 +NASDAQ,VBFC,2001-05-03,9.38,9.38,9.38,9.38,000,9.38 +NASDAQ,VBFC,2001-03-23,8.50,9.00,8.50,9.00,2000,9.00 +NASDAQ,VBFC,2001-02-05,7.75,7.75,7.75,7.75,500,7.75 +NASDAQ,VBFC,2001-01-16,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,VBFC,2000-06-26,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,VBFC,2000-06-20,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,VBFC,2000-04-06,29.25,29.25,29.25,29.25,000,28.34 +NASDAQ,VBFC,2000-01-25,36.00,36.00,36.00,36.00,000,34.88 +NASDAQ,VBFC,1999-07-21,28.25,28.25,28.25,28.25,000,27.37 +NASDAQ,VBFC,1999-02-10,31.00,31.00,31.00,31.00,800,28.97 +NASDAQ,VBFC,1998-12-24,19.12,19.12,19.12,19.12,000,17.87 +NASDAQ,VBFC,1998-12-17,19.00,19.00,19.00,19.00,200,17.76 +NASDAQ,VBFC,1997-12-05,23.25,23.25,23.25,23.25,000,21.11 +NASDAQ,VBFC,1997-11-07,24.12,24.12,24.12,24.12,000,21.90 +NASDAQ,VBFC,1997-09-26,30.75,30.75,30.75,30.75,000,27.92 +NASDAQ,VBFC,1997-09-08,27.44,27.44,27.44,27.44,300,24.92 +NASDAQ,VBFC,1997-05-19,29.25,29.25,29.25,29.25,000,26.56 +NASDAQ,VBFC,1997-03-10,25.00,25.00,25.00,25.00,000,22.05 +NASDAQ,VBFC,1996-07-08,27.25,27.25,27.25,27.25,800,24.04 +NASDAQ,VBFC,1996-04-11,26.87,26.87,26.62,26.75,327800,23.43 +NASDAQ,VLGEA,2009-09-22,29.55,29.58,29.26,29.32,11700,28.84 +NASDAQ,VLGEA,2009-03-25,31.02,31.63,29.26,31.49,11200,30.55 +NASDAQ,VLGEA,2008-09-09,44.00,44.00,43.01,43.44,3400,20.84 +NASDAQ,VLGEA,2007-07-19,46.11,47.05,45.21,45.66,11000,20.29 +NASDAQ,VLGEA,2007-04-25,100.98,100.99,96.78,98.18,18000,21.72 +NASDAQ,VLGEA,2007-04-16,102.71,102.71,95.25,101.13,30400,22.37 +NASDAQ,VLGEA,2006-12-12,82.99,82.99,82.00,82.44,8400,18.10 +NASDAQ,VLGEA,2006-03-21,56.90,56.90,56.90,56.90,800,12.35 +NASDAQ,VLGEA,2005-09-28,51.00,51.00,51.00,51.00,000,11.00 +NASDAQ,VLGEA,2005-02-15,39.50,39.50,39.50,39.50,400,8.47 +NASDAQ,VLGEA,2004-12-21,38.51,38.51,38.51,38.51,400,8.20 +NASDAQ,VLGEA,2004-03-12,32.90,32.90,32.90,32.90,000,6.97 +NASDAQ,VLGEA,2003-12-31,30.84,31.08,30.76,30.76,5600,6.49 +NASDAQ,VLGEA,2003-10-22,26.75,26.75,26.75,26.75,000,5.64 +NASDAQ,VLGEA,2003-05-08,24.65,24.65,24.65,24.65,400,5.17 +NASDAQ,VLGEA,2003-02-13,24.20,24.20,24.20,24.20,000,5.08 +NASDAQ,VLGEA,2002-08-05,25.43,26.27,25.42,25.42,16800,5.33 +NASDAQ,VLGEA,2002-06-19,30.14,30.98,30.00,30.40,29200,6.38 +NASDAQ,VLGEA,2002-02-12,27.00,27.00,26.50,26.50,10000,5.56 +NASDAQ,VLGEA,2001-11-16,21.50,21.50,21.50,21.50,800,4.51 +NASDAQ,VLGEA,2001-09-07,18.52,18.52,18.52,18.52,2800,3.89 +NASDAQ,VLGEA,2001-08-27,19.50,19.50,19.50,19.50,000,4.09 +NASDAQ,VLGEA,2001-06-04,16.00,16.04,16.00,16.04,8000,3.37 +NASDAQ,VLGEA,2000-10-02,12.00,12.00,12.00,12.00,000,2.52 +NASDAQ,VLGEA,1999-12-14,13.75,13.75,13.75,13.75,1200,2.89 +NASDAQ,VLGEA,1999-08-30,12.75,12.75,12.75,12.75,12400,2.68 +NASDAQ,VLGEA,1998-06-24,15.88,15.88,15.88,15.88,24800,3.33 +NASDAQ,VLGEA,1998-05-05,13.38,13.38,13.38,13.38,000,2.81 +NASDAQ,VLGEA,1998-05-01,13.38,13.38,13.38,13.38,000,2.81 +NASDAQ,VLGEA,1998-03-30,13.13,13.13,13.13,13.13,6800,2.76 +NASDAQ,VLGEA,1998-02-19,10.00,10.00,10.00,10.00,1200,2.10 +NASDAQ,VLGEA,1998-02-06,10.19,10.19,10.19,10.19,000,2.14 +NASDAQ,VLGEA,1997-12-10,9.88,10.25,9.88,10.25,3600,2.15 +NASDAQ,VLGEA,1997-06-18,9.00,9.00,9.00,9.00,000,1.89 +NASDAQ,VLGEA,1997-03-21,9.75,9.75,9.75,9.75,000,2.05 +NASDAQ,VLGEA,1996-11-25,9.25,9.25,9.00,9.13,50800,1.92 +NASDAQ,VLGEA,1996-10-23,9.38,9.38,9.38,9.38,2400,1.97 +NASDAQ,VLGEA,1996-07-03,8.50,8.50,8.50,8.50,000,1.78 +NASDAQ,VLGEA,1995-11-07,7.00,7.13,7.00,7.13,46800,1.50 +NASDAQ,VLGEA,1995-10-31,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1994-12-28,6.75,6.75,6.75,6.75,2000,1.42 +NASDAQ,VLGEA,1994-07-19,7.50,7.50,7.50,7.50,000,1.57 +NASDAQ,VLGEA,1994-04-06,9.00,9.00,9.00,9.00,4800,1.89 +NASDAQ,VLGEA,1994-01-25,7.50,7.50,7.50,7.50,000,1.57 +NASDAQ,VLGEA,1994-01-14,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-11-17,8.25,8.25,8.25,8.25,9200,1.73 +NASDAQ,VLGEA,1993-07-01,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-05-10,9.25,9.25,9.25,9.25,000,1.94 +NASDAQ,VLGEA,1993-03-08,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-01-29,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1992-11-16,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1992-05-28,6.50,6.50,6.50,6.50,000,1.36 +NASDAQ,VLGEA,1991-10-09,9.75,9.75,9.75,9.75,000,2.04 +NASDAQ,VLGEA,1991-05-09,8.25,8.25,8.25,8.25,000,1.72 +NASDAQ,VLGEA,1991-02-13,9.00,9.00,9.00,9.00,1200,1.88 +NASDAQ,VLGEA,1990-11-09,10.00,10.00,10.00,10.00,000,2.09 +NASDAQ,VLGEA,1990-11-07,9.00,9.00,9.00,9.00,000,1.87 +NASDAQ,VLGEA,1990-09-28,11.75,11.75,11.75,11.75,4400,2.45 +NASDAQ,VLGEA,1990-04-02,14.75,15.13,14.75,15.13,13600,3.15 +NASDAQ,VOXX,2009-08-28,7.82,7.85,7.15,7.41,38300,7.41 +NASDAQ,VOXX,2009-06-05,6.76,6.76,5.82,5.98,51300,5.98 +NASDAQ,VOXX,2008-12-30,5.96,6.00,5.00,5.45,126700,5.45 +NASDAQ,VOXX,2008-12-15,6.47,6.47,5.98,6.16,26600,6.16 +NASDAQ,VOXX,2008-11-25,4.08,4.13,3.70,4.07,37800,4.07 +NASDAQ,VOXX,2008-11-20,4.00,4.05,3.06,3.36,117500,3.36 +NASDAQ,VOXX,2008-10-09,5.07,5.39,3.71,3.75,174200,3.75 +NASDAQ,VOXX,2008-09-18,9.77,10.13,8.72,10.11,139800,10.11 +NASDAQ,VOXX,2008-09-04,9.69,10.20,9.41,9.46,173500,9.46 +NASDAQ,VOXX,2008-05-01,10.90,11.34,10.90,11.16,56700,11.16 +NASDAQ,VOXX,2008-03-04,8.73,8.88,8.51,8.82,68300,8.82 +NASDAQ,VOXX,2007-09-25,10.20,10.36,10.10,10.31,62600,10.31 +NASDAQ,VOXX,2006-08-29,13.92,14.49,13.71,14.44,64900,14.44 +NASDAQ,VOXX,2006-05-02,11.81,12.03,11.64,12.02,87700,12.02 +NASDAQ,VOXX,2006-01-09,14.83,14.90,14.50,14.58,52700,14.58 +NASDAQ,VOXX,2005-12-15,13.17,13.27,12.39,12.50,128800,12.50 +NASDAQ,VOXX,2005-09-29,13.20,13.90,13.20,13.80,158300,13.80 +NASDAQ,VOXX,2005-04-08,13.97,13.99,13.37,13.54,179800,13.54 +NASDAQ,VOXX,2004-11-08,15.03,15.24,15.01,15.03,89000,15.03 +NASDAQ,VOXX,2004-09-16,17.31,17.87,17.31,17.54,40400,17.54 +NASDAQ,VOXX,2004-08-12,15.49,15.49,14.70,14.86,79000,14.86 +NASDAQ,VOXX,2004-04-16,17.60,17.60,16.09,16.71,719900,16.71 +NASDAQ,VOXX,2004-02-04,14.19,14.45,12.99,13.00,124100,13.00 +NASDAQ,VOXX,2003-05-08,7.32,7.32,7.11,7.11,19200,7.11 +NASDAQ,VOXX,2002-11-13,7.73,7.99,7.73,7.83,49600,7.83 +NASDAQ,VOXX,2002-04-23,7.90,8.19,7.70,8.01,58000,8.01 +NASDAQ,VOXX,2000-02-24,54.44,55.12,52.75,54.62,270600,54.62 +NASDAQ,VOXX,1999-08-19,12.06,12.25,11.50,11.62,91600,11.62 +NASDAQ,VOXX,1999-02-18,6.88,6.88,6.88,6.88,19200,6.88 +NASDAQ,VOXX,1998-02-26,6.44,6.75,6.44,6.69,65800,6.69 +NASDAQ,VOXX,1997-11-06,9.44,9.44,9.13,9.25,78300,9.25 +NASDAQ,VOXX,1997-08-14,7.75,7.88,7.75,7.75,112000,7.75 +NASDAQ,VOXX,1997-06-18,7.50,8.12,7.37,8.00,618900,8.00 +NASDAQ,VOXX,1997-01-15,7.94,8.50,7.56,7.56,1033700,7.56 +NASDAQ,VOXX,1995-11-28,6.31,6.31,6.13,6.19,4300,6.19 +NASDAQ,VOXX,1995-11-10,6.00,6.50,5.87,6.50,116300,6.50 +NASDAQ,VOXX,1995-10-25,5.50,5.75,5.50,5.62,4500,5.62 +NASDAQ,VOXX,1995-07-11,4.63,4.75,4.63,4.75,8400,4.75 +NASDAQ,VOXX,1994-08-24,8.12,8.12,8.00,8.12,19600,8.12 +NASDAQ,VOXX,1994-03-24,14.50,14.50,14.25,14.38,9600,14.38 +NASDAQ,VOXX,1994-03-18,14.62,15.38,14.62,15.38,24300,15.38 +NASDAQ,VOXX,1993-11-23,15.38,16.37,15.38,16.37,24400,16.37 +NASDAQ,VOXX,1993-10-05,17.12,17.25,16.50,16.50,37900,16.50 +NASDAQ,VOXX,1993-03-01,7.50,7.88,7.50,7.88,34000,7.88 +NASDAQ,VTNC,2010-01-26,8.68,9.08,8.68,9.08,5900,9.08 +NASDAQ,VTNC,2009-11-27,9.00,9.12,8.87,9.12,127900,9.12 +NASDAQ,VTNC,2008-12-09,5.77,5.98,5.14,5.15,24800,5.15 +NASDAQ,VTNC,2008-10-27,6.85,6.98,6.43,6.55,186700,6.55 +NASDAQ,VTNC,2008-05-07,15.00,15.00,14.40,14.40,16100,14.40 +NASDAQ,VTNC,2007-04-26,20.04,20.50,19.88,20.39,38100,20.39 +NASDAQ,VTNC,2006-08-03,20.48,20.92,19.95,20.45,33600,20.45 +NASDAQ,VTNC,2005-10-12,16.50,16.50,16.10,16.11,7600,16.11 +NASDAQ,VTNC,2005-05-18,13.77,14.15,13.70,14.00,93100,14.00 +NASDAQ,VTNC,2005-04-29,14.57,15.11,14.55,14.80,22000,14.80 +NASDAQ,VTNC,2004-12-01,17.26,17.40,17.20,17.25,21000,17.25 +NASDAQ,VTNC,2004-07-08,16.90,16.90,16.84,16.86,7700,16.86 +NASDAQ,VTNC,2003-05-30,6.30,6.39,6.30,6.31,9800,6.31 +NASDAQ,VTNC,2003-03-27,5.90,5.91,5.75,5.82,17300,5.82 +NASDAQ,VTNC,2002-08-23,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,VTNC,2002-04-16,3.10,3.10,3.10,3.10,100,3.10 +NASDAQ,VTNC,2001-12-17,2.12,2.12,2.12,2.12,1000,2.12 +NASDAQ,VTNC,2001-04-18,2.90,2.90,2.86,2.86,1600,2.82 +NASDAQ,VTNC,2001-01-08,3.25,3.38,3.25,3.38,5000,3.34 +NASDAQ,VTNC,2000-09-08,3.75,3.75,3.75,3.75,300,3.67 +NASDAQ,VTNC,2000-08-25,4.00,4.00,4.00,4.00,500,3.91 +NASDAQ,VTNC,2000-08-18,3.88,4.06,3.81,4.06,3400,3.97 +NASDAQ,VTNC,2000-08-07,3.63,3.63,3.63,3.63,300,3.55 +NASDAQ,VTNC,1998-11-04,4.75,4.75,4.75,4.75,200,4.57 +NASDAQ,VTNC,1998-10-27,4.19,4.19,4.19,4.19,000,4.03 +NASDAQ,VTNC,1998-07-23,5.38,5.38,5.38,5.38,000,5.18 +NASDAQ,VTNC,1998-06-29,5.50,5.50,5.50,5.50,000,5.29 +NASDAQ,VOLT,2009-10-28,4.61,4.89,4.61,4.65,53100,4.65 +NASDAQ,VOLT,2009-07-31,4.39,4.80,4.39,4.60,56700,4.60 +NASDAQ,VOLT,2009-04-15,2.46,2.46,2.41,2.45,4500,2.45 +NASDAQ,VOLT,2008-08-13,3.98,4.05,3.98,4.00,231200,4.00 +NASDAQ,VOLT,2008-06-18,5.96,5.98,5.79,5.91,14600,5.91 +NASDAQ,VOLT,2007-11-20,7.10,7.10,6.82,6.82,81900,6.82 +NASDAQ,VOLT,2007-08-06,7.90,8.45,7.50,7.70,54700,7.70 +NASDAQ,VYFC,2005-03-18,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2005-01-20,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-11-03,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-07-13,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-05-21,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2003-10-23,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2003-01-16,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-10-24,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-09-17,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-02-20,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-06-26,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-06-25,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-03-28,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-01-03,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2000-09-12,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VOCL,2009-11-16,1.99,2.13,1.96,1.98,34100,1.98 +NASDAQ,VOCL,2009-07-28,1.04,1.07,0.92,0.97,31500,0.97 +NASDAQ,VOCL,2008-11-04,0.21,0.21,0.21,0.21,3000,0.21 +NASDAQ,VOCL,2008-08-06,0.48,0.48,0.45,0.46,1200,0.46 +NASDAQ,VOCL,2008-04-24,0.53,0.53,0.52,0.52,400,0.52 +NASDAQ,VOCL,2008-02-28,0.64,0.64,0.64,0.64,3200,0.64 +NASDAQ,VOCL,2007-05-08,3.24,3.50,3.24,3.39,7500,3.39 +NASDAQ,VOCL,2007-01-17,3.70,3.70,3.52,3.62,9500,3.62 +NASDAQ,VOCL,2007-01-04,4.09,4.10,3.98,3.98,4600,3.98 +NASDAQ,VIST,2009-10-02,6.34,6.34,6.00,6.21,2600,6.16 +NASDAQ,VIST,2009-07-21,7.28,7.28,6.90,7.02,6300,6.90 +NASDAQ,VIST,2009-07-07,6.79,7.00,6.67,6.87,7100,6.76 +NASDAQ,VIST,2009-03-06,5.60,5.90,5.06,5.75,7800,5.59 +NASDAQ,VIST,2008-09-30,10.13,12.00,10.00,12.00,9100,11.38 +NASDAQ,VIST,2008-07-30,13.34,13.35,13.34,13.35,1000,12.67 +NASDAQ,VIST,2007-04-23,23.14,23.15,23.09,23.15,2800,19.77 +NASDAQ,VIST,2007-01-08,24.49,24.49,24.35,24.35,500,20.62 +NASDAQ,VIST,2006-12-05,24.57,24.58,24.57,24.58,700,20.64 +NASDAQ,VIST,2006-08-09,21.45,21.45,21.45,21.45,100,17.86 +NASDAQ,VIST,2006-03-29,25.58,25.74,25.14,25.74,18200,20.12 +NASDAQ,VIST,2005-12-20,23.20,23.75,23.20,23.35,2400,18.11 +NASDAQ,VIST,2005-11-29,23.12,23.31,22.99,23.31,1400,18.08 +NASDAQ,VIST,2005-11-01,23.90,23.90,23.70,23.70,200,18.39 +NASDAQ,VIST,2005-09-12,22.34,22.38,22.34,22.35,3500,17.20 +NASDAQ,VIST,2005-08-02,23.74,23.89,23.63,23.68,4400,18.22 +NASDAQ,VIST,2005-04-04,23.40,23.65,23.31,23.31,1500,17.81 +NASDAQ,VIST,2005-03-11,23.25,23.25,23.00,23.01,1700,17.45 +NASDAQ,VIST,2005-03-08,23.50,23.94,23.50,23.94,2100,18.16 +NASDAQ,VIST,2004-08-13,22.75,22.75,22.63,22.63,500,16.11 +NASDAQ,VIST,2004-06-22,23.62,23.62,23.50,23.60,3200,16.68 +NASDAQ,VIST,2004-06-16,23.99,24.00,23.70,23.78,5200,16.81 +NASDAQ,VIST,2003-09-15,21.05,21.05,21.04,21.05,700,14.56 +NASDAQ,VIST,2003-08-13,20.00,20.04,19.90,20.00,59500,13.83 +NASDAQ,VIST,2003-05-01,18.55,18.55,18.50,18.50,8100,12.68 +NASDAQ,VIST,2002-08-29,18.11,18.11,18.11,18.11,200,11.53 +NASDAQ,VIST,2001-10-01,14.30,14.30,14.30,14.30,800,8.77 +NASDAQ,VIST,2001-08-06,16.10,16.10,16.10,16.10,000,9.88 +NASDAQ,VIST,1999-02-12,21.87,22.00,21.75,22.00,1600,11.74 +NASDAQ,VIST,1999-02-11,22.25,22.25,22.25,22.25,700,11.88 +NASDAQ,VIST,1998-05-04,27.25,27.25,27.25,27.25,000,14.32 +NASDAQ,VIST,1997-08-26,21.75,21.75,21.75,21.75,900,11.24 +NASDAQ,VIST,1997-06-12,21.00,21.00,21.00,21.00,300,10.78 +NASDAQ,VIST,1997-02-18,17.25,17.25,17.25,17.25,000,8.79 +NASDAQ,VIST,1997-02-13,17.25,17.25,17.25,17.25,200,8.79 +NASDAQ,VIST,1997-02-07,18.12,18.12,18.12,18.12,000,9.24 +NASDAQ,VIST,1996-12-05,17.19,17.19,17.19,17.19,000,8.70 +NASDAQ,VIST,1996-11-25,17.50,17.50,17.50,17.50,000,8.85 +NASDAQ,VIST,1996-09-18,15.00,15.00,15.00,15.00,000,7.53 +NASDAQ,VIST,1995-12-08,15.63,15.63,15.63,15.63,000,7.67 +NASDAQ,VIST,1995-09-26,15.25,15.25,15.25,15.25,600,7.43 +NASDAQ,VIST,1995-06-29,15.00,15.00,15.00,15.00,300,7.30 +NASDAQ,VIST,1994-12-12,16.00,16.00,16.00,16.00,700,7.63 +NASDAQ,VIST,1994-08-25,17.00,17.00,17.00,17.00,000,8.06 +NASDAQ,VIST,1994-08-08,17.00,17.00,17.00,17.00,000,8.06 +NASDAQ,VETS,2009-11-05,0.40,0.45,0.39,0.43,11000,0.43 +NASDAQ,VETS,2009-08-20,0.57,0.58,0.53,0.53,13300,0.53 +NASDAQ,VETS,2009-03-26,0.25,0.26,0.23,0.26,10500,0.26 +NASDAQ,VETS,2009-03-06,0.25,0.25,0.25,0.25,100,0.25 +NASDAQ,VETS,2009-02-25,0.31,0.31,0.31,0.31,300,0.31 +NASDAQ,VETS,2008-08-15,3.41,3.41,3.00,3.15,31600,3.15 +NASDAQ,VRTX,2008-09-26,32.94,34.71,32.58,33.90,4327900,33.90 +NASDAQ,VRTX,2008-07-24,32.57,32.89,31.43,31.51,3005100,31.51 +NASDAQ,VRTX,2008-05-21,26.57,26.75,25.01,26.07,4076500,26.07 +NASDAQ,VRTX,2007-12-17,24.98,25.18,24.38,24.39,1478000,24.39 +NASDAQ,VRTX,2007-07-26,32.91,33.85,32.39,32.83,3861600,32.83 +NASDAQ,VRTX,2007-04-03,28.13,28.96,28.01,28.89,1265300,28.89 +NASDAQ,VRTX,2007-02-28,31.20,31.34,30.61,30.69,2189500,30.69 +NASDAQ,VRTX,2006-12-21,37.88,38.39,37.31,37.57,1551900,37.57 +NASDAQ,VRTX,2006-04-04,35.81,36.58,35.50,36.38,1246700,36.38 +NASDAQ,VRTX,2005-08-04,16.00,16.20,15.33,15.63,1147200,15.63 +NASDAQ,VRTX,2005-07-01,17.00,17.01,16.08,16.33,1998700,16.33 +NASDAQ,VRTX,2005-05-18,13.38,14.05,13.22,13.70,3738800,13.70 +NASDAQ,VRTX,2005-01-27,10.54,10.57,10.21,10.34,369300,10.34 +NASDAQ,VRTX,2004-12-16,11.51,11.51,11.25,11.38,483300,11.38 +NASDAQ,VRTX,2004-12-08,10.57,11.05,10.49,10.93,467100,10.93 +NASDAQ,VRTX,2004-08-27,9.75,10.05,9.69,9.96,296200,9.96 +NASDAQ,VRTX,2004-02-24,10.78,11.27,10.46,11.00,2006500,11.00 +NASDAQ,VRTX,2004-01-28,9.95,10.23,9.88,10.13,1044700,10.13 +NASDAQ,VRTX,2002-11-25,18.96,19.29,18.50,19.03,387900,19.03 +NASDAQ,VRTX,2002-05-24,21.40,21.43,19.48,19.53,908300,19.53 +NASDAQ,VRTX,2002-02-22,21.15,21.73,20.56,21.36,637400,21.36 +NASDAQ,VRTX,2001-12-10,27.25,27.25,24.42,24.62,809900,24.62 +NASDAQ,VRTX,2000-12-04,64.38,64.62,58.12,61.94,733600,61.94 +NASDAQ,VRTX,2000-04-25,45.41,51.00,45.06,50.00,351800,25.00 +NASDAQ,VRTX,2000-03-07,89.12,89.25,77.25,84.19,1233200,42.09 +NASDAQ,VRTX,2000-02-08,50.12,51.62,47.75,51.56,297200,25.78 +NASDAQ,VRTX,1998-10-19,22.75,24.00,22.75,23.75,80800,11.88 +NASDAQ,VRTX,1998-05-13,30.00,30.00,28.75,29.00,117600,14.50 +NASDAQ,VRTX,1998-02-18,37.25,38.62,37.25,37.50,225200,18.75 +NASDAQ,VRTX,1997-08-01,35.75,35.75,33.75,34.00,252800,17.00 +NASDAQ,VRTX,1996-12-13,30.00,31.00,28.75,29.75,213600,14.88 +NASDAQ,VRTX,1996-10-22,32.00,33.25,32.00,32.62,174000,16.31 +NASDAQ,VRTX,1996-09-18,32.00,32.25,30.25,31.00,304800,15.50 +NASDAQ,VRTX,1996-08-21,27.00,27.00,26.25,26.50,66400,13.25 +NASDAQ,VRTX,1996-03-12,28.00,28.50,27.75,27.88,83600,13.94 +NASDAQ,VRTX,1996-02-08,23.50,24.25,23.50,24.25,72600,12.12 +NASDAQ,VRTX,1995-12-27,24.00,26.00,24.00,25.25,171600,12.62 +NASDAQ,VRTX,1995-04-28,14.50,14.50,13.75,14.25,27200,7.12 +NASDAQ,VRTX,1994-11-14,13.25,14.00,13.25,14.00,38800,7.00 +NASDAQ,VRTX,1994-02-07,18.25,18.75,18.00,18.25,105200,9.12 +NASDAQ,VRTX,1993-12-20,17.25,17.25,16.75,16.75,53800,8.38 +NASDAQ,VRTX,1993-12-08,15.25,15.75,15.00,15.50,51400,7.75 +NASDAQ,VRTX,1993-07-08,10.00,10.50,10.00,10.50,25200,5.25 +NASDAQ,VRTX,1993-05-19,9.75,10.25,9.75,10.25,6000,5.12 +NASDAQ,VRTX,1992-12-15,11.38,11.50,11.25,11.25,7000,5.62 +NASDAQ,VRTX,1992-03-26,12.00,12.00,10.75,10.75,33200,5.38 +NASDAQ,VRTX,1992-03-23,11.75,12.25,11.75,12.00,82200,6.00 +NASDAQ,VRTX,1991-12-04,11.62,12.50,11.50,12.50,127600,6.25 +NASDAQ,VRTX,1991-11-05,15.38,15.38,14.88,15.38,124200,7.69 +NASDAQ,VLNC,2009-08-20,1.59,1.70,1.55,1.64,503900,1.64 +NASDAQ,VLNC,2009-05-07,2.15,2.16,2.06,2.16,427800,2.16 +NASDAQ,VLNC,2009-03-19,1.50,1.62,1.43,1.57,641400,1.57 +NASDAQ,VLNC,2009-01-15,1.74,1.78,1.61,1.65,282600,1.65 +NASDAQ,VLNC,2008-10-20,2.99,3.07,2.78,2.91,380500,2.91 +NASDAQ,VLNC,2007-10-30,2.00,2.04,1.82,1.86,738000,1.86 +NASDAQ,VLNC,2007-06-27,1.10,1.13,1.10,1.13,65100,1.13 +NASDAQ,VLNC,2007-05-21,1.03,1.12,1.03,1.08,389500,1.08 +NASDAQ,VLNC,2007-05-16,1.01,1.06,1.00,1.01,356600,1.01 +NASDAQ,VLNC,2007-04-02,1.27,1.27,1.11,1.13,617000,1.13 +NASDAQ,VLNC,2007-01-18,1.49,1.53,1.49,1.51,128400,1.51 +NASDAQ,VLNC,2006-07-11,1.44,1.53,1.42,1.44,463900,1.44 +NASDAQ,VLNC,2006-03-02,2.81,2.85,2.46,2.69,1560300,2.69 +NASDAQ,VLNC,2006-02-28,2.19,2.32,2.17,2.30,707400,2.30 +NASDAQ,VLNC,2006-01-09,1.66,1.72,1.60,1.66,469500,1.66 +NASDAQ,VLNC,2005-12-23,1.57,1.60,1.48,1.55,318100,1.55 +NASDAQ,VLNC,2005-09-15,2.78,2.81,2.67,2.70,176900,2.70 +NASDAQ,VLNC,2005-06-28,2.81,2.89,2.75,2.89,266000,2.89 +NASDAQ,VLNC,2005-04-08,3.09,3.09,2.95,2.95,93900,2.95 +NASDAQ,VLNC,2005-01-21,3.07,3.15,3.05,3.11,159300,3.11 +NASDAQ,VLNC,2004-10-12,3.42,3.42,3.31,3.31,318300,3.31 +NASDAQ,VLNC,2004-04-06,4.60,4.79,4.55,4.57,194700,4.57 +NASDAQ,VLNC,2003-10-21,4.10,4.25,4.05,4.20,145600,4.20 +NASDAQ,VLNC,2003-05-02,3.18,3.51,3.18,3.49,713700,3.49 +NASDAQ,VLNC,2003-01-31,1.90,1.95,1.69,1.91,86200,1.91 +NASDAQ,VLNC,2002-04-03,3.02,3.03,2.94,2.95,208600,2.95 +NASDAQ,VLNC,2001-10-05,3.26,3.26,3.00,3.07,100100,3.07 +NASDAQ,VLNC,2001-03-26,5.23,5.50,4.81,5.06,1124500,5.06 +NASDAQ,VLNC,2001-01-19,11.34,11.69,11.25,11.50,515100,11.50 +NASDAQ,VLNC,2000-12-29,9.81,10.25,9.25,9.31,529400,9.31 +NASDAQ,VLNC,2000-03-29,25.37,25.44,18.00,18.25,3039700,18.25 +NASDAQ,VLNC,1999-11-09,5.25,5.25,4.81,5.06,181200,5.06 +NASDAQ,VLNC,1999-09-07,4.75,4.94,4.63,4.88,107600,4.88 +NASDAQ,VLNC,1999-09-01,4.34,4.37,4.12,4.37,226200,4.37 +NASDAQ,VLNC,1999-04-20,6.81,6.81,6.50,6.75,56300,6.75 +NASDAQ,VLNC,1999-03-10,7.25,7.50,7.00,7.12,71200,7.12 +NASDAQ,VLNC,1998-12-18,8.00,8.00,7.50,7.63,248500,7.63 +NASDAQ,VLNC,1998-11-09,7.69,8.38,7.50,8.00,1401000,8.00 +NASDAQ,VLNC,1998-11-05,5.87,5.87,5.66,5.87,159500,5.87 +NASDAQ,VLNC,1997-10-17,8.50,8.50,8.25,8.38,71900,8.38 +NASDAQ,VLNC,1997-08-11,8.87,9.44,8.19,8.94,714300,8.94 +NASDAQ,VLNC,1997-03-13,6.56,6.88,6.25,6.75,615400,6.75 +NASDAQ,VLNC,1995-01-19,2.50,2.69,2.50,2.56,39500,2.56 +NASDAQ,VLNC,1994-04-22,12.25,12.50,12.00,12.00,175500,12.00 +NASDAQ,VLNC,1993-09-20,15.38,16.00,15.25,15.62,158900,15.62 +NASDAQ,VLNC,1993-06-11,14.00,14.75,14.00,14.00,54000,14.00 +NASDAQ,VECO,2010-02-08,30.32,31.61,29.96,31.06,2384200,31.06 +NASDAQ,VECO,2010-01-13,34.70,35.30,33.57,34.00,1005500,34.00 +NASDAQ,VECO,2009-11-25,27.36,27.81,27.27,27.70,651000,27.70 +NASDAQ,VECO,2009-07-23,13.59,14.97,13.44,14.80,419600,14.80 +NASDAQ,VECO,2008-06-24,17.79,17.95,17.56,17.59,323200,17.59 +NASDAQ,VECO,2008-04-15,17.38,17.58,17.14,17.46,265800,17.46 +NASDAQ,VECO,2007-11-20,16.43,16.65,15.98,16.26,299900,16.26 +NASDAQ,VECO,2007-09-17,18.52,18.72,18.41,18.50,255500,18.50 +NASDAQ,VECO,2007-07-10,20.99,21.60,20.80,21.14,896200,21.14 +NASDAQ,VECO,2007-06-06,18.27,18.48,18.23,18.35,393800,18.35 +NASDAQ,VECO,2007-05-29,17.62,17.88,17.58,17.87,294500,17.87 +NASDAQ,VECO,2007-05-10,18.16,18.26,17.71,17.82,352900,17.82 +NASDAQ,VECO,2007-04-24,18.77,18.94,18.50,18.54,469300,18.54 +NASDAQ,VECO,2007-03-02,19.49,19.51,18.81,18.81,304900,18.81 +NASDAQ,VECO,2007-01-12,20.47,20.96,20.34,20.87,383400,20.87 +NASDAQ,VECO,2006-10-04,19.16,19.55,19.16,19.46,966000,19.46 +NASDAQ,VECO,2006-07-27,21.96,22.50,21.53,21.58,274000,21.58 +NASDAQ,VECO,2005-06-30,16.68,16.74,16.28,16.28,246400,16.28 +NASDAQ,VECO,2005-05-20,14.75,14.90,14.54,14.76,361600,14.76 +NASDAQ,VECO,2003-11-20,27.84,29.70,27.42,28.66,1375700,28.66 +NASDAQ,VECO,2003-11-13,27.21,27.94,27.00,27.41,423600,27.41 +NASDAQ,VECO,2002-11-07,12.30,12.31,11.85,11.91,713300,11.91 +NASDAQ,VECO,2001-11-09,28.32,29.70,27.95,28.60,144500,28.60 +NASDAQ,VECO,2001-09-20,21.98,24.00,20.90,21.10,522700,21.10 +NASDAQ,VECO,2001-01-31,58.16,60.38,56.38,56.72,409400,56.72 +NASDAQ,VECO,2000-01-26,55.88,60.00,54.25,59.00,531900,59.00 +NASDAQ,VECO,1999-09-13,36.50,36.75,35.12,35.87,190700,35.87 +NASDAQ,VECO,1999-03-12,41.00,42.75,40.63,41.94,327700,41.94 +NASDAQ,VECO,1998-07-02,23.25,23.50,21.50,23.25,386800,23.25 +NASDAQ,VECO,1997-12-24,21.88,22.50,21.31,22.25,87400,22.25 +NASDAQ,VECO,1997-10-17,51.75,52.00,46.63,50.12,832000,50.12 +NASDAQ,VECO,1997-08-20,55.50,58.00,55.00,56.62,166600,56.62 +NASDAQ,VECO,1997-07-01,38.87,39.13,37.88,38.50,165300,38.50 +NASDAQ,VECO,1997-05-23,37.25,38.12,35.00,35.62,487800,35.62 +NASDAQ,VECO,1997-04-17,30.25,31.25,27.88,28.44,192900,28.44 +NASDAQ,VECO,1997-03-31,30.00,30.00,28.63,29.38,166500,29.38 +NASDAQ,VECO,1996-11-22,14.50,17.50,14.50,17.50,414200,17.50 +NASDAQ,VECO,1996-08-23,12.75,12.75,12.13,12.50,5000,12.50 +NASDAQ,VECO,1996-07-22,11.50,12.00,11.25,11.75,29200,11.75 +NASDAQ,VECO,1996-05-14,18.00,18.25,17.25,18.00,45600,18.00 +NASDAQ,VECO,1996-01-03,15.00,15.00,13.50,14.00,68900,14.00 +NASDAQ,VECO,1995-11-20,21.00,21.50,19.75,20.25,60300,20.25 +NASDAQ,VECO,1995-11-06,23.50,24.00,22.00,23.00,42600,23.00 +NASDAQ,VECO,1995-10-30,23.50,23.50,22.75,23.00,63800,23.00 +NASDAQ,VECO,1995-08-25,22.75,23.00,21.50,21.50,69500,21.50 +NASDAQ,VRNM,2009-03-18,0.32,0.35,0.32,0.32,44900,3.84 +NASDAQ,VRNM,2008-09-30,1.12,1.40,0.94,0.94,168700,11.28 +NASDAQ,VRNM,2008-04-03,3.67,3.70,3.45,3.65,22700,43.80 +NASDAQ,VRNM,2007-09-13,5.55,5.60,5.48,5.49,5600,65.88 +NASDAQ,VRNM,2007-02-27,7.65,7.65,7.31,7.50,46800,90.00 +NASDAQ,VRNM,2006-11-14,9.77,10.30,9.74,10.27,17200,123.24 +NASDAQ,VRNM,2006-08-01,9.26,9.40,8.96,8.96,9400,107.52 +NASDAQ,VRNM,2006-04-18,10.29,10.97,10.25,10.78,45200,129.35 +NASDAQ,VRNM,2006-02-16,6.90,7.45,6.84,7.35,33500,88.20 +NASDAQ,VRNM,2006-02-14,6.90,7.05,6.80,6.90,17700,82.80 +NASDAQ,VRNM,2005-08-19,5.00,5.01,4.71,4.75,11400,57.00 +NASDAQ,VRNM,2005-03-21,5.71,5.87,5.57,5.73,7400,68.76 +NASDAQ,VRNM,2004-10-26,8.05,8.51,7.93,8.40,6000,100.80 +NASDAQ,VRNM,2004-04-07,9.10,9.23,8.83,9.12,9500,109.44 +NASDAQ,VRNM,2004-02-03,11.21,11.39,10.82,11.33,8600,135.95 +NASDAQ,VRNM,2003-10-22,8.90,9.04,8.06,8.06,14800,96.72 +NASDAQ,VRNM,2003-02-28,7.30,7.50,6.90,7.01,15000,84.12 +NASDAQ,VRNM,2003-02-03,8.30,8.46,7.65,8.06,6000,96.72 +NASDAQ,VRNM,2002-09-24,8.59,8.83,8.49,8.77,10100,105.24 +NASDAQ,VRNM,2002-04-24,11.49,12.15,11.49,11.68,9200,140.15 +NASDAQ,VRNM,2001-06-29,18.49,21.00,18.15,20.34,39300,244.07 +NASDAQ,VRNM,2000-10-25,23.37,24.25,23.12,23.75,5600,284.99 +NASDAQ,VIMC,2009-11-13,4.05,4.08,4.01,4.08,23900,4.08 +NASDAQ,VIMC,2009-10-05,3.57,3.62,3.53,3.60,17100,3.60 +NASDAQ,VIMC,2009-05-29,2.04,2.25,2.00,2.25,96500,2.25 +NASDAQ,VIMC,2009-03-31,1.81,1.83,1.76,1.77,9100,1.77 +NASDAQ,VIMC,2009-01-08,2.14,2.20,2.09,2.19,5400,2.19 +NASDAQ,VIMC,2008-03-25,2.77,2.81,2.77,2.81,34400,2.81 +NASDAQ,VIMC,2007-11-29,4.08,4.08,3.95,3.95,55700,3.95 +NASDAQ,VIMC,2007-10-11,5.57,5.95,5.41,5.50,890400,5.50 +NASDAQ,VIMC,2006-09-18,10.44,10.50,10.20,10.20,221200,10.20 +NASDAQ,VRSN,2009-10-21,24.17,24.99,24.10,24.14,4053300,24.14 +NASDAQ,VRSN,2009-09-16,22.70,23.50,22.65,23.36,4813600,23.36 +NASDAQ,VRSN,2009-07-31,20.59,20.84,20.30,20.44,3337600,20.44 +NASDAQ,VRSN,2009-02-26,19.91,20.22,19.15,19.20,3961800,19.20 +NASDAQ,VRSN,2008-08-07,29.76,31.02,28.52,29.57,20666500,29.57 +NASDAQ,VRSN,2008-07-25,33.19,33.38,32.72,33.13,3279800,33.13 +NASDAQ,VRSN,2007-04-24,26.31,26.75,26.21,26.66,1665300,26.66 +NASDAQ,VRSN,2006-11-07,21.64,21.87,21.56,21.81,2319000,21.81 +NASDAQ,VRSN,2006-10-18,20.85,21.00,20.52,20.83,1843900,20.83 +NASDAQ,VRSN,2006-07-31,17.92,18.10,17.45,17.93,6421000,17.93 +NASDAQ,VRSN,2006-04-28,23.70,23.77,23.50,23.52,4894500,23.52 +NASDAQ,VRSN,2005-04-19,25.18,25.30,24.65,25.00,3704900,25.00 +NASDAQ,VRSN,2004-12-23,33.40,33.60,33.04,33.19,993900,33.19 +NASDAQ,VRSN,2004-10-13,21.11,21.12,20.59,20.84,3878800,20.84 +NASDAQ,VRSN,2004-10-11,20.55,20.99,20.53,20.95,3220400,20.95 +NASDAQ,VRSN,2003-11-14,16.92,17.28,16.14,16.14,2372600,16.14 +NASDAQ,VRSN,2003-10-06,13.97,14.23,13.91,14.13,2378400,14.13 +NASDAQ,VRSN,2003-03-13,7.35,7.99,7.26,7.91,4481800,7.91 +NASDAQ,VRSN,2002-05-03,8.46,8.89,8.42,8.75,6780300,8.75 +NASDAQ,VRSN,2002-04-16,26.41,27.01,26.05,26.45,5337800,26.45 +NASDAQ,VRSN,2001-10-16,50.37,50.87,48.40,49.76,8551600,49.76 +NASDAQ,VRSN,2001-04-20,49.29,53.15,48.88,50.92,10363200,50.92 +NASDAQ,VRSN,2001-03-14,35.25,38.75,35.00,38.00,9432000,38.00 +NASDAQ,VRSN,2001-02-08,65.48,66.00,60.62,61.62,4866900,61.62 +NASDAQ,VRSN,2000-04-13,133.75,135.00,112.12,114.69,7073900,114.69 +NASDAQ,VRSN,1999-12-06,212.00,238.00,209.12,236.69,3549200,118.34 +NASDAQ,VRSN,1999-08-19,87.63,89.25,83.50,88.25,1703600,44.12 +NASDAQ,VRSN,1999-07-14,82.50,89.00,81.50,88.75,1455200,44.38 +NASDAQ,VRSN,1999-07-12,89.50,89.62,82.50,84.09,1345400,42.05 +NASDAQ,VRSN,1999-06-29,74.00,79.00,73.25,77.88,3157200,38.94 +NASDAQ,VRSN,1998-11-04,31.25,35.25,30.62,34.94,2175200,8.73 +NASDAQ,VRSN,1998-02-13,31.37,32.00,30.75,31.00,544800,7.75 +NASDAQ,VOCS,2009-11-23,17.51,18.02,17.26,17.52,65500,17.52 +NASDAQ,VOCS,2009-10-22,19.27,19.51,18.83,19.32,334400,19.32 +NASDAQ,VOCS,2009-09-09,17.76,18.49,17.65,18.02,131200,18.02 +NASDAQ,VOCS,2009-05-21,17.53,18.07,16.73,17.10,127500,17.10 +NASDAQ,VOCS,2009-03-18,15.62,15.62,14.48,14.56,257600,14.56 +NASDAQ,VOCS,2008-11-24,14.76,16.19,14.44,15.48,251300,15.48 +NASDAQ,VOCS,2008-08-18,36.39,36.64,36.13,36.50,127600,36.50 +NASDAQ,VOCS,2008-06-24,32.29,32.45,31.03,31.03,134800,31.03 +NASDAQ,VOCS,2007-09-04,25.00,26.18,25.00,25.90,243300,25.90 +NASDAQ,VOCS,2007-07-24,27.15,27.28,26.36,27.08,186600,27.08 +NASDAQ,VOCS,2007-05-07,25.07,25.60,25.00,25.40,150300,25.40 +NASDAQ,VOCS,2007-05-02,23.17,25.11,23.13,24.97,509100,24.97 +NASDAQ,VOCS,2007-01-18,18.91,19.06,18.63,18.67,67100,18.67 +NASDAQ,VOCS,2006-08-09,14.80,14.86,13.71,13.77,26700,13.77 +NASDAQ,VOCS,2006-08-02,14.00,14.14,13.74,13.74,32700,13.74 +NASDAQ,VITA,2009-05-15,3.16,3.25,3.04,3.16,160300,3.16 +NASDAQ,VITA,2007-11-05,3.53,3.53,3.40,3.44,462300,3.44 +NASDAQ,VITA,2007-10-05,2.98,3.15,2.95,3.03,614900,3.03 +NASDAQ,VITA,2006-12-28,3.49,3.62,3.49,3.59,132800,3.59 +NASDAQ,VITA,2006-12-21,3.38,3.50,3.38,3.41,52200,3.41 +NASDAQ,VITA,2006-06-02,4.09,4.20,4.07,4.14,185900,4.14 +NASDAQ,VITA,2006-01-17,4.23,4.26,4.09,4.23,147300,4.23 +NASDAQ,VITA,2005-10-27,3.81,3.81,3.66,3.80,149300,3.80 +NASDAQ,VITA,2005-07-21,4.20,4.29,4.17,4.27,77800,4.27 +NASDAQ,VITA,2005-06-28,3.96,4.06,3.90,3.93,124300,3.93 +NASDAQ,VITA,2004-10-04,4.56,4.56,4.26,4.46,122800,4.46 +NASDAQ,VITA,2004-03-31,3.82,4.08,3.72,4.02,1015600,4.02 +NASDAQ,VITA,2004-01-20,3.31,3.43,3.25,3.29,238000,3.29 +NASDAQ,VITA,2002-12-23,3.29,3.40,2.97,3.24,35900,3.24 +NASDAQ,VITA,2002-09-27,2.72,2.83,2.61,2.80,52500,2.80 +NASDAQ,VITA,2002-09-25,2.74,2.75,2.71,2.75,13300,2.75 +NASDAQ,VITA,2002-08-29,2.71,2.75,2.60,2.75,6400,2.75 +NASDAQ,VITA,2002-07-11,1.65,1.75,1.40,1.74,13300,1.74 +NASDAQ,VITA,2002-06-24,1.76,1.77,1.70,1.76,4400,1.76 +NASDAQ,VITA,2000-08-29,6.63,6.75,6.63,6.75,4100,6.75 +NASDAQ,VSAT,2009-12-23,31.50,32.14,31.21,32.06,194200,32.06 +NASDAQ,VSAT,2009-09-29,25.85,26.54,25.46,26.43,324400,26.43 +NASDAQ,VSAT,2009-09-21,25.80,26.35,25.80,26.28,74700,26.28 +NASDAQ,VSAT,2009-04-08,21.19,21.52,20.95,21.27,87500,21.27 +NASDAQ,VSAT,2009-02-09,23.00,23.00,22.37,22.82,97300,22.82 +NASDAQ,VSAT,2008-12-02,19.41,21.17,19.41,20.83,257800,20.83 +NASDAQ,VSAT,2008-09-11,25.74,26.23,25.36,25.78,144500,25.78 +NASDAQ,VSAT,2008-04-15,20.68,20.85,20.45,20.82,132000,20.82 +NASDAQ,VSAT,2008-01-11,23.46,23.60,22.70,22.72,322300,22.72 +NASDAQ,VSAT,2007-11-27,31.20,31.91,31.00,31.77,184400,31.77 +NASDAQ,VSAT,2007-10-10,32.45,32.67,31.97,32.06,105600,32.06 +NASDAQ,VSAT,2007-07-31,29.26,29.39,28.56,28.63,136300,28.63 +NASDAQ,VSAT,2007-01-24,29.50,30.41,29.45,30.39,79100,30.39 +NASDAQ,VSAT,2006-12-18,28.75,29.58,28.75,28.91,172700,28.91 +NASDAQ,VSAT,2006-09-12,26.50,27.22,26.25,26.94,77600,26.94 +NASDAQ,VSAT,2006-01-03,26.70,27.35,25.96,27.20,174000,27.20 +NASDAQ,VSAT,2005-11-14,25.05,25.47,24.86,25.13,76600,25.13 +NASDAQ,VSAT,2005-09-06,23.10,23.54,23.00,23.47,108600,23.47 +NASDAQ,VSAT,2005-06-14,21.95,22.35,21.81,22.22,78700,22.22 +NASDAQ,VSAT,2004-09-01,19.90,20.40,19.70,20.05,150500,20.05 +NASDAQ,VSAT,2004-05-11,21.54,22.25,21.53,22.14,478800,22.14 +NASDAQ,VSAT,2003-10-24,19.17,19.24,18.65,19.00,198400,19.00 +NASDAQ,VSAT,2003-07-22,14.00,14.10,13.61,13.99,70200,13.99 +NASDAQ,VSAT,2003-06-04,12.34,13.58,12.32,13.51,309400,13.51 +NASDAQ,VSAT,2002-08-09,4.65,4.67,4.45,4.51,133300,4.51 +NASDAQ,VSAT,2002-04-11,12.64,12.81,12.51,12.60,108300,12.60 +NASDAQ,VSAT,2001-08-10,18.65,18.72,17.10,17.59,121200,17.59 +NASDAQ,VSAT,2001-04-25,16.25,16.25,14.60,14.61,242400,14.61 +NASDAQ,VSAT,2001-01-11,11.92,12.25,11.31,11.75,298800,11.75 +NASDAQ,VSAT,2001-01-08,11.22,12.00,10.69,11.88,157500,11.88 +NASDAQ,VSAT,2000-08-30,56.75,61.00,56.00,60.75,200000,30.38 +NASDAQ,VSAT,2000-05-15,37.88,37.88,35.38,37.56,34200,18.78 +NASDAQ,VSAT,1999-12-15,41.00,41.00,38.25,39.00,91200,19.50 +NASDAQ,VSAT,1999-10-26,27.00,28.00,26.38,26.50,130400,13.25 +NASDAQ,VSAT,1999-09-29,18.25,18.31,17.38,17.62,15600,8.81 +NASDAQ,VSAT,1999-08-24,14.53,15.12,14.44,14.88,14000,7.44 +NASDAQ,VSAT,1999-03-05,9.50,9.50,9.38,9.50,9600,4.75 +NASDAQ,VSAT,1998-09-08,11.38,12.00,10.88,11.88,36800,5.94 +NASDAQ,VSAT,1998-07-24,17.25,17.75,17.25,17.50,3200,8.75 +NASDAQ,VSAT,1998-02-12,16.12,16.50,16.00,16.12,30800,8.06 +NASDAQ,VSAT,1997-12-24,11.88,12.12,11.50,11.69,27400,5.84 +NASDAQ,VSAT,1997-07-09,14.25,14.25,11.00,12.25,555200,6.12 +NASDAQ,VTIV,2009-12-14,16.00,16.17,15.75,16.13,70000,16.13 +NASDAQ,VTIV,2009-03-04,8.12,8.25,7.66,7.77,1169200,7.77 +NASDAQ,VTIV,2009-01-02,11.56,11.86,11.35,11.82,155800,11.82 +NASDAQ,VTIV,2007-11-05,39.64,40.96,38.57,39.10,202900,39.10 +NASDAQ,VTIV,2007-03-19,36.76,36.85,35.94,36.36,172600,36.36 +NASDAQ,VTIV,2006-12-18,32.50,32.56,32.21,32.50,228200,32.50 +NASDAQ,VTIV,2006-09-11,31.39,31.50,30.62,30.80,188700,30.80 +NASDAQ,VTIV,2006-04-13,31.84,31.85,30.99,31.14,338400,31.14 +NASDAQ,VTIV,2005-10-17,26.30,26.50,25.75,25.93,248200,25.93 +NASDAQ,VTIV,2005-07-15,19.98,20.35,19.98,20.30,253800,20.30 +NASDAQ,VTIV,2005-03-14,25.67,25.90,25.28,25.63,366900,25.63 +NASDAQ,VTIV,2004-08-26,14.15,14.15,13.85,14.01,114200,14.01 +NASDAQ,VTIV,2004-08-09,13.51,13.81,12.25,13.34,723100,13.34 +NASDAQ,VTIV,2004-07-28,15.40,15.40,14.55,14.94,203000,14.94 +NASDAQ,VTIV,2004-07-16,16.33,16.40,15.40,16.00,564300,16.00 +NASDAQ,VTIV,2003-01-31,1.91,2.00,1.91,1.95,7100,1.95 +NASDAQ,VTIV,2002-09-10,1.49,1.57,1.49,1.52,5800,1.52 +NASDAQ,VTIV,2002-03-04,2.19,2.29,2.18,2.26,67200,2.26 +NASDAQ,VTIV,2002-01-16,2.46,2.78,2.46,2.48,144600,2.48 +NASDAQ,VTIV,2002-01-10,3.26,3.34,3.14,3.15,17100,3.15 +NASDAQ,VTIV,2001-01-02,12.00,12.81,11.81,12.62,35400,12.62 +NASDAQ,VTIV,2000-07-11,11.62,13.31,11.50,13.25,218100,13.25 +NASDAQ,VTIV,2000-03-16,9.38,9.38,9.25,9.31,82900,9.31 +NASDAQ,VRSK,2010-01-20,27.81,28.10,27.69,27.99,957600,27.99 +NASDAQ,VRSK,2009-12-15,28.93,29.47,28.77,29.30,891900,29.30 +NASDAQ,VRSK,2009-10-20,27.50,28.10,27.35,28.06,3387000,28.06 +NASDAQ,VMED,2009-10-28,13.52,13.81,13.48,13.69,7842100,13.66 +NASDAQ,VMED,2009-08-31,11.78,11.86,11.33,11.43,2726900,11.37 +NASDAQ,VMED,2008-04-09,14.41,14.66,13.87,14.00,1745800,13.51 +NASDAQ,VMED,2007-05-10,23.50,23.81,21.97,22.83,8301100,21.86 +NASDAQ,VMED,2007-01-30,27.27,27.29,26.99,27.20,2999500,26.02 +NASDAQ,VMED,2006-12-28,25.43,25.43,25.04,25.33,2270600,24.23 +NASDAQ,VMED,2006-12-07,25.00,25.54,24.86,25.14,3497000,24.03 +NASDAQ,VMED,2006-07-24,21.04,22.33,20.99,22.23,2261700,21.23 +NASDAQ,VMED,2006-03-24,28.29,28.72,28.08,28.29,859500,27.01 +NASDAQ,VMED,2005-07-26,22.35,22.40,22.17,22.36,620800,21.35 +NASDAQ,VMED,2004-09-07,11.57,11.86,11.55,11.74,550600,11.21 +NASDAQ,VMED,2004-08-31,11.39,11.55,11.29,11.49,669900,10.97 +NASDAQ,VSEA,2009-11-05,28.79,30.04,28.79,30.01,784900,30.01 +NASDAQ,VSEA,2009-10-08,32.28,32.37,31.40,31.69,818400,31.69 +NASDAQ,VSEA,2009-07-28,29.80,30.45,29.70,30.08,1089900,30.08 +NASDAQ,VSEA,2009-05-21,23.29,23.30,22.11,22.52,977700,22.52 +NASDAQ,VSEA,2009-01-20,19.50,19.72,18.36,18.43,1572400,18.43 +NASDAQ,VSEA,2008-12-16,19.26,19.43,18.59,19.04,1188300,19.04 +NASDAQ,VSEA,2008-12-08,17.53,17.66,16.96,17.35,806200,17.35 +NASDAQ,VSEA,2008-10-17,20.15,21.42,20.10,20.36,866800,20.36 +NASDAQ,VSEA,2008-02-22,33.43,33.71,32.40,32.87,1626400,32.87 +NASDAQ,VSEA,2008-02-05,32.53,32.88,31.75,31.87,1159200,31.87 +NASDAQ,VSEA,2007-10-25,51.75,51.80,46.30,47.60,3276900,47.60 +NASDAQ,VSEA,2007-10-22,49.30,51.00,48.55,50.32,897700,50.32 +NASDAQ,VSEA,2005-11-09,40.80,42.34,40.79,42.05,3984600,18.69 +NASDAQ,VSEA,2005-08-30,44.44,44.66,43.94,44.35,1006200,19.71 +NASDAQ,VSEA,2005-07-21,44.00,44.00,42.43,42.54,1868800,18.91 +NASDAQ,VSEA,2005-07-08,37.73,38.75,37.63,38.73,1152300,17.21 +NASDAQ,VSEA,2005-06-08,38.97,39.19,38.55,38.75,1767900,17.22 +NASDAQ,VSEA,2004-12-22,36.80,37.42,36.80,36.96,1128000,16.43 +NASDAQ,VSEA,2004-08-24,29.70,30.05,28.82,29.13,1567500,12.95 +NASDAQ,VSEA,2003-10-07,40.73,41.78,40.55,41.66,1008900,18.52 +NASDAQ,VSEA,2003-01-24,28.56,28.86,27.90,28.06,3860100,12.47 +NASDAQ,VSEA,2002-12-04,29.85,29.87,27.77,28.40,4035000,12.62 +NASDAQ,VSEA,2002-05-07,42.40,43.20,41.09,42.70,1580400,18.98 +NASDAQ,VSEA,2001-06-01,40.00,42.05,39.99,41.12,1446600,18.28 +NASDAQ,VSEA,2001-04-05,28.81,30.50,27.94,30.00,1935000,13.33 +NASDAQ,VSEA,2000-12-26,21.50,21.75,20.75,21.56,582300,9.58 +NASDAQ,VSEA,1999-12-29,33.31,34.50,33.25,34.13,313500,15.17 +NASDAQ,VSEA,1999-11-22,24.50,25.13,24.50,24.69,420600,10.97 +NASDAQ,VSEA,1999-05-06,13.00,13.62,12.62,12.94,1086600,5.75 +NASDAQ,VSEA,1999-03-26,13.00,13.00,11.81,11.88,2348600,5.28 +NASDAQ,VIAP,2009-08-19,0.29,0.32,0.29,0.32,100300,0.32 +NASDAQ,VIAP,2009-06-17,0.61,0.65,0.60,0.62,186200,0.62 +NASDAQ,VIAP,2007-06-15,5.10,5.10,4.70,4.77,6200,4.77 +NASDAQ,VIAP,2007-03-06,0.40,0.42,0.40,0.41,600,6.15 +NASDAQ,VIAP,2007-02-20,0.45,0.47,0.41,0.41,9900,6.15 +NASDAQ,VIAP,2007-02-05,0.57,0.57,0.52,0.53,7900,7.95 +NASDAQ,VIAP,2006-09-13,0.69,0.71,0.69,0.71,700,10.65 +NASDAQ,VIAP,2006-07-17,0.88,0.90,0.83,0.86,4300,12.90 +NASDAQ,VIAP,2006-07-13,0.90,1.04,0.86,0.87,29500,13.05 +NASDAQ,VIAP,2005-10-19,4.25,4.31,4.25,4.25,2000,63.75 +NASDAQ,VIAP,2004-09-16,5.24,5.24,5.15,5.15,300,77.25 +NASDAQ,VIAP,2004-05-25,5.88,5.95,5.80,5.80,500,87.00 +NASDAQ,VIAP,2004-02-04,6.50,6.55,6.50,6.55,700,98.25 +NASDAQ,VIAP,2003-11-18,5.62,5.63,5.50,5.55,300,83.25 +NASDAQ,VIAP,2002-08-15,0.54,0.59,0.54,0.57,300,59.83 +NASDAQ,VIAP,2002-06-13,0.56,0.56,0.44,0.46,6700,48.28 +NASDAQ,VIAP,2002-02-19,1.30,1.30,1.26,1.26,300,132.25 +NASDAQ,VIAP,2001-10-30,2.55,2.55,2.41,2.45,1000,257.15 +NASDAQ,VIAP,2001-04-11,3.95,4.04,3.95,4.02,600,421.93 +NASDAQ,VIAP,2001-03-01,5.90,5.90,4.60,5.65,5400,593.01 +NASDAQ,VIAP,2000-10-20,11.50,11.50,10.87,11.12,3200,1167.66 +NASDAQ,VIAP,2000-09-29,10.50,11.18,10.50,11.00,13100,1154.54 +NASDAQ,VIAP,2000-09-25,10.25,11.12,9.62,11.00,8400,1154.54 +NASDAQ,VIAP,2000-08-01,7.12,7.25,6.75,7.00,600,734.71 +NASDAQ,VCLK,2009-07-28,11.56,11.70,11.49,11.61,732800,11.61 +NASDAQ,VCLK,2006-10-25,18.05,18.72,17.98,18.56,1324300,18.56 +NASDAQ,VCLK,2006-08-08,16.96,17.01,16.30,16.62,1673100,16.62 +NASDAQ,VCLK,2006-08-07,17.23,17.41,16.92,16.99,1590200,16.99 +NASDAQ,VCLK,2005-11-17,18.03,18.71,17.99,18.66,2016000,18.66 +NASDAQ,VCLK,2005-09-09,15.41,15.52,15.08,15.31,1258600,15.31 +NASDAQ,VCLK,2005-01-18,12.88,13.50,12.81,13.19,1721400,13.19 +NASDAQ,VCLK,2004-09-22,9.47,9.47,9.04,9.15,873900,9.15 +NASDAQ,VCLK,2004-03-23,9.75,9.75,9.39,9.40,726100,9.40 +NASDAQ,VCLK,2004-01-14,10.05,10.16,9.85,10.00,630500,10.00 +NASDAQ,VCLK,2003-09-11,8.73,8.94,8.60,8.75,539000,8.75 +NASDAQ,VCLK,2003-08-11,7.26,7.65,7.11,7.55,1154200,7.55 +NASDAQ,VCLK,2003-08-05,7.70,7.71,7.25,7.26,1005400,7.26 +NASDAQ,VCLK,2003-07-10,6.85,7.05,6.71,6.99,758100,6.99 +NASDAQ,VCLK,2003-01-16,2.65,2.70,2.65,2.66,139600,2.66 +NASDAQ,VCLK,2002-05-14,2.70,2.73,2.67,2.68,207300,2.68 +NASDAQ,VCLK,2002-04-30,2.70,2.72,2.67,2.72,203900,2.72 +NASDAQ,VCLK,2001-12-14,2.86,2.90,2.75,2.77,474300,2.77 +NASDAQ,VCLK,2001-08-08,2.49,2.50,2.46,2.48,36300,2.48 +NASDAQ,VCLK,2001-05-22,2.75,3.23,2.70,3.01,712100,3.01 +NASDAQ,VCLK,2000-09-20,10.06,10.38,9.56,9.56,109000,9.56 +NASDAQ,VCLK,2000-08-08,10.50,11.00,10.25,11.00,20800,11.00 +NASDAQ,VCLK,2000-07-18,11.30,11.50,10.50,11.00,55100,11.00 +NASDAQ,VVTV,2009-02-12,0.20,0.22,0.18,0.18,152300,0.18 +NASDAQ,VVTV,2008-10-28,0.58,0.62,0.51,0.60,638900,0.60 +NASDAQ,VVTV,2008-07-15,2.98,3.12,2.93,2.94,187100,2.94 +NASDAQ,VVTV,2007-08-03,9.71,9.71,8.82,8.94,344600,8.94 +NASDAQ,VVTV,2007-03-23,12.06,12.41,11.98,12.11,198500,12.11 +NASDAQ,VVTV,2006-10-24,12.36,12.51,12.22,12.42,83500,12.42 +NASDAQ,VVTV,2006-08-29,10.84,11.15,10.77,11.06,436600,11.06 +NASDAQ,VVTV,2006-02-27,12.50,12.60,12.33,12.59,85300,12.59 +NASDAQ,VVTV,2006-02-09,12.63,12.63,12.20,12.46,98700,12.46 +NASDAQ,VVTV,2006-01-26,13.25,13.25,12.86,13.01,185600,13.01 +NASDAQ,VVTV,2005-08-05,11.67,11.85,11.34,11.65,127300,11.65 +NASDAQ,VVTV,2004-08-05,11.07,11.28,10.90,10.99,78100,10.99 +NASDAQ,VVTV,2004-07-01,13.04,13.05,12.54,12.60,138500,12.60 +NASDAQ,VVTV,2004-01-06,16.74,17.15,16.74,17.00,214800,17.00 +NASDAQ,VVTV,2003-12-17,15.71,16.29,15.71,16.00,176700,16.00 +NASDAQ,VVTV,2003-11-19,15.15,15.23,14.81,15.02,118000,15.02 +NASDAQ,VVTV,2003-06-12,13.10,13.30,12.87,12.99,118100,12.99 +NASDAQ,VVTV,2003-05-01,12.69,12.81,12.40,12.60,67300,12.60 +NASDAQ,VVTV,2003-03-19,11.15,11.43,10.51,11.36,306500,11.36 +NASDAQ,VVTV,2003-01-28,13.22,13.45,13.05,13.24,302200,13.24 +NASDAQ,VVTV,2002-06-12,19.61,19.63,18.77,19.09,228600,19.09 +NASDAQ,VVTV,2002-05-30,21.15,21.43,20.50,21.29,254400,21.29 +NASDAQ,VVTV,2002-04-01,20.54,20.67,19.59,20.47,157000,20.47 +NASDAQ,VVTV,2001-11-08,14.23,15.31,14.00,14.00,1073800,14.00 +NASDAQ,VVTV,2001-04-02,13.62,14.44,13.00,13.19,204500,13.19 +NASDAQ,VVTV,2001-03-05,14.25,14.25,13.44,13.81,82200,13.81 +NASDAQ,VVTV,1999-05-03,14.38,15.88,13.94,14.00,1362100,14.00 +NASDAQ,VVTV,1999-03-09,12.00,12.56,11.19,11.50,6885600,11.50 +NASDAQ,VVTV,1998-10-12,3.62,3.75,3.56,3.62,23900,3.62 +NASDAQ,VVTV,1998-10-01,3.75,3.88,3.75,3.81,18600,3.81 +NASDAQ,VVTV,1998-05-12,3.56,3.62,3.53,3.53,57700,3.53 +NASDAQ,VVTV,1998-04-16,3.19,3.31,3.13,3.31,41100,3.31 +NASDAQ,VVTV,1998-04-13,3.44,3.50,3.25,3.44,314600,3.44 +NASDAQ,VVTV,1996-02-08,5.81,5.81,5.75,5.75,71100,5.75 +NASDAQ,VVTV,1994-11-04,4.50,4.50,4.37,4.50,67100,4.50 +NASDAQ,VVTV,1994-06-01,4.12,4.25,4.00,4.12,441800,4.12 +NASDAQ,VVTV,1993-11-11,14.00,14.62,13.88,14.38,507900,14.38 +NASDAQ,VVTV,1993-07-27,7.00,7.63,7.00,7.37,560500,7.37 +NASDAQ,VVTV,1993-07-20,7.63,7.75,7.37,7.69,159500,7.69 +NASDAQ,VVTV,1993-06-22,4.88,5.00,4.69,4.75,126400,4.75 +NASDAQ,VVTV,1993-05-27,4.50,4.50,4.37,4.50,56900,4.50 +NASDAQ,VTRO,2010-02-08,0.37,0.40,0.36,0.40,85800,0.40 +NASDAQ,VTRO,2010-01-28,0.40,0.41,0.38,0.38,40600,0.38 +NASDAQ,VTRO,2009-09-24,0.48,0.50,0.43,0.45,426800,0.45 +NASDAQ,VTRO,2008-09-16,0.86,0.99,0.77,0.80,28300,0.80 +NASDAQ,VTRO,2007-07-16,7.50,7.60,7.27,7.47,201800,7.47 +NASDAQ,VTRO,2007-05-04,4.47,4.50,4.31,4.37,58600,4.37 +NASDAQ,VTRO,2007-01-29,4.15,4.24,4.12,4.21,152200,4.21 +NASDAQ,VTRO,2005-08-18,5.44,5.49,5.27,5.32,426300,5.32 +NASDAQ,VTRO,2005-03-10,10.50,10.65,10.39,10.43,336000,10.43 +NASDAQ,VTRO,2004-06-30,22.57,23.94,22.47,23.14,1352200,23.14 +NASDAQ,VTRO,2004-05-11,19.13,20.20,18.91,20.09,398500,20.09 +NASDAQ,VTRO,2004-02-19,16.88,17.05,16.58,16.64,378000,16.64 +NASDAQ,VTRO,2003-11-25,15.50,15.75,15.29,15.33,359700,15.33 +NASDAQ,VTRO,2002-11-06,4.95,4.95,4.75,4.78,22500,4.78 +NASDAQ,VTRO,2002-06-05,4.80,4.85,4.30,4.49,42500,4.49 +NASDAQ,VTRO,2002-03-13,3.77,3.77,3.66,3.75,5700,3.75 +NASDAQ,VTRO,2001-01-31,1.12,1.12,1.12,1.12,600,1.12 +NASDAQ,VTRO,2001-01-08,0.75,0.75,0.75,0.75,2500,0.75 +NASDAQ,VTRO,2000-12-07,0.78,0.94,0.75,0.75,8400,0.75 +NASDAQ,VTRO,2000-04-25,6.25,6.94,5.81,5.81,72600,5.81 +NASDAQ,VARI,2009-04-30,33.10,34.27,32.06,33.02,1408700,33.02 +NASDAQ,VARI,2008-12-29,31.32,31.36,29.78,30.57,132900,30.57 +NASDAQ,VARI,2008-12-16,28.94,30.64,28.61,30.51,354800,30.51 +NASDAQ,VARI,2008-09-24,43.97,43.97,42.93,43.05,156700,43.05 +NASDAQ,VARI,2008-09-09,49.85,49.94,47.87,47.87,234100,47.87 +NASDAQ,VARI,2008-07-02,51.16,51.35,50.39,50.73,169100,50.73 +NASDAQ,VARI,2008-06-19,52.80,53.45,52.03,53.45,244700,53.45 +NASDAQ,VARI,2007-08-14,58.92,60.80,58.92,59.63,225900,59.63 +NASDAQ,VARI,2007-01-18,46.07,46.25,45.27,45.44,187000,45.44 +NASDAQ,VARI,2006-02-24,39.45,40.16,39.16,40.12,236100,40.12 +NASDAQ,VARI,2006-02-06,38.22,38.40,37.92,38.10,258500,38.10 +NASDAQ,VARI,2005-05-20,37.48,37.50,37.01,37.26,199600,37.26 +NASDAQ,VARI,2004-08-09,37.54,37.92,37.08,37.21,99100,37.21 +NASDAQ,VARI,2004-07-22,37.01,37.83,36.42,37.46,163000,37.46 +NASDAQ,VARI,2004-06-23,41.00,41.25,40.92,41.19,257800,41.19 +NASDAQ,VARI,2004-03-29,38.73,39.69,38.65,39.48,373800,39.48 +NASDAQ,VARI,2003-12-15,40.08,40.24,38.68,38.92,192300,38.92 +NASDAQ,VARI,2003-09-05,35.10,35.26,34.18,34.22,146900,34.22 +NASDAQ,VARI,2003-03-11,29.35,29.44,28.56,28.99,113600,28.99 +NASDAQ,VARI,2002-08-23,34.77,34.90,33.89,34.08,238500,34.08 +NASDAQ,VARI,2002-07-19,26.89,27.15,26.35,26.61,504300,26.61 +NASDAQ,VARI,2002-03-20,36.77,36.99,35.96,35.96,113300,35.96 +NASDAQ,VARI,2002-03-13,34.95,35.56,34.25,35.40,362000,35.40 +NASDAQ,VARI,2001-09-28,25.32,26.15,24.48,25.48,200000,25.48 +NASDAQ,VARI,2000-08-24,46.03,46.12,45.88,46.00,293900,46.00 +NASDAQ,VARI,2000-05-03,33.25,35.19,32.94,33.62,219000,33.62 +NASDAQ,VARI,1999-08-05,14.44,14.75,13.94,14.00,420300,14.00 +NASDAQ,VSCP,2009-12-31,1.02,1.02,1.00,1.01,6300,1.01 +NASDAQ,VSCP,2009-12-22,1.04,1.04,1.00,1.01,27200,1.01 +NASDAQ,VSCP,2009-11-06,1.18,1.20,1.16,1.16,16000,1.16 +NASDAQ,VSCP,2009-09-29,1.11,1.38,1.11,1.25,194000,1.25 +NASDAQ,VSCP,2009-06-29,0.97,0.97,0.95,0.95,1300,0.95 +NASDAQ,VSCP,2009-06-18,0.97,0.99,0.90,0.90,4900,0.90 +NASDAQ,VSCP,2009-05-05,1.08,1.08,0.97,1.06,20700,1.06 +NASDAQ,VSCP,2008-12-03,0.38,0.50,0.38,0.50,20500,0.50 +NASDAQ,VSCP,2008-05-30,0.64,0.64,0.50,0.63,21000,0.63 +NASDAQ,VSCP,2008-02-11,0.99,1.10,0.99,1.10,33000,1.10 +NASDAQ,VSCP,2008-01-18,0.87,0.87,0.73,0.85,38300,0.85 +NASDAQ,VSCP,2007-12-11,1.09,1.17,1.05,1.13,19900,1.13 +NASDAQ,VSCP,2007-03-27,1.47,1.49,1.43,1.47,6300,1.47 +NASDAQ,VSCP,2006-11-09,2.75,2.75,2.40,2.46,23500,2.46 +NASDAQ,VSCP,2006-09-12,2.66,2.93,2.65,2.90,8000,2.90 +NASDAQ,VSCP,2006-06-02,6.66,6.66,5.50,5.93,85600,5.93 +NASDAQ,VSCP,2006-02-23,5.25,5.26,5.00,5.05,31400,5.05 +NASDAQ,VRTA,2010-01-26,1.12,1.13,1.12,1.12,3000,1.12 +NASDAQ,VRTA,2008-05-28,3.85,4.04,3.80,3.99,4500,3.97 +NASDAQ,VRTA,2008-04-16,4.00,4.06,4.00,4.06,500,4.01 +NASDAQ,VRTA,2008-02-28,4.08,4.08,4.08,4.08,700,3.96 +NASDAQ,VRTA,2007-10-16,5.52,5.52,5.52,5.52,100,5.14 +NASDAQ,VRTA,2007-06-11,5.61,5.67,5.61,5.67,2100,5.10 +NASDAQ,VRTA,2007-02-22,5.75,6.00,5.65,5.98,19900,5.15 +NASDAQ,VRTA,2006-12-26,5.10,5.10,5.00,5.10,52600,4.27 +NASDAQ,VASC,2010-01-26,7.98,8.09,7.94,7.96,34000,7.96 +NASDAQ,VASC,2009-12-28,8.45,8.58,8.38,8.56,22200,8.56 +NASDAQ,VASC,2009-10-12,8.37,8.43,8.20,8.35,58800,8.35 +NASDAQ,VASC,2009-03-23,6.03,6.26,6.00,6.12,65900,6.12 +NASDAQ,VASC,2009-01-30,9.33,9.33,8.77,9.20,38700,9.20 +NASDAQ,VASC,2009-01-07,8.81,8.94,8.50,8.54,25600,8.54 +NASDAQ,VASC,2008-04-17,7.50,8.08,7.35,7.66,130800,7.66 +NASDAQ,VASC,2007-06-20,9.70,9.70,9.23,9.29,36600,9.29 +NASDAQ,VASC,2007-03-06,9.63,9.88,9.59,9.68,56700,9.68 +NASDAQ,VASC,2007-01-16,9.61,10.21,9.61,10.11,273700,10.11 +NASDAQ,VASC,2006-08-17,7.39,7.83,7.39,7.78,90700,7.78 +NASDAQ,VASC,2006-08-03,7.63,7.69,7.56,7.57,21700,7.57 +NASDAQ,VASC,2006-06-28,8.33,8.33,8.00,8.00,39800,8.00 +NASDAQ,VASC,2006-01-27,7.80,7.94,7.26,7.39,195400,7.39 +NASDAQ,VASC,2004-01-14,6.06,6.21,6.06,6.17,29200,6.17 +NASDAQ,VASC,2003-12-17,5.50,5.50,5.30,5.47,35500,5.47 +NASDAQ,VASC,2003-10-17,5.96,6.09,5.76,6.02,55300,6.02 +NASDAQ,VASC,2003-04-28,0.89,0.89,0.81,0.81,89800,0.81 +NASDAQ,VASC,2003-03-07,0.87,0.87,0.87,0.87,5100,0.87 +NASDAQ,VASC,2003-01-30,1.06,1.07,1.02,1.05,9000,1.05 +NASDAQ,VASC,2003-01-22,1.00,1.04,1.00,1.04,7200,1.04 +NASDAQ,VASC,2002-08-01,1.14,1.14,0.98,1.03,204900,1.03 +NASDAQ,VASC,2002-01-16,2.61,2.61,2.46,2.56,31700,2.56 +NASDAQ,VASC,2001-11-14,2.92,2.92,2.67,2.80,43300,2.80 +NASDAQ,VASC,2001-09-05,6.00,6.00,5.62,5.75,32800,5.75 +NASDAQ,VASC,2001-02-21,7.50,7.50,6.38,7.00,153700,7.00 +NASDAQ,VASC,2000-07-26,16.06,16.44,15.50,15.69,156500,15.69 +NASDAQ,VDSI,2009-03-31,5.85,5.98,5.70,5.77,120400,5.77 +NASDAQ,VDSI,2008-09-23,12.09,12.16,11.38,11.42,379300,11.42 +NASDAQ,VDSI,2008-07-16,10.77,11.47,10.58,11.37,431400,11.37 +NASDAQ,VDSI,2007-10-26,27.21,27.39,24.30,25.01,3623700,25.01 +NASDAQ,VDSI,2007-10-24,40.31,40.60,38.70,39.56,1862600,39.56 +NASDAQ,VDSI,2005-12-20,9.60,9.86,9.60,9.78,583100,9.78 +NASDAQ,VDSI,2004-12-14,5.80,6.19,5.80,5.86,1282400,5.86 +NASDAQ,VDSI,2004-12-08,4.72,5.25,4.72,5.18,852800,5.18 +NASDAQ,VDSI,2004-12-01,5.85,6.24,5.61,5.64,1796000,5.64 +NASDAQ,VDSI,2004-09-30,2.15,2.17,2.10,2.17,94600,2.17 +NASDAQ,VDSI,2003-04-16,1.13,1.36,1.10,1.19,22300,1.19 +NASDAQ,VDSI,2002-11-08,1.35,1.45,1.32,1.45,8200,1.45 +NASDAQ,VDSI,2002-04-30,2.20,2.20,2.07,2.09,7600,2.09 +NASDAQ,VDSI,2002-04-29,2.19,2.19,1.94,2.15,20800,2.15 +NASDAQ,VDSI,2000-11-14,8.38,8.91,8.31,8.75,153400,8.75 +NASDAQ,VDSI,2000-05-09,12.13,13.00,11.87,11.87,31400,11.87 +NASDAQ,VDSI,1999-09-07,3.09,3.09,2.97,3.00,36500,3.00 +NASDAQ,VDSI,1999-01-27,4.69,4.78,4.69,4.69,23200,4.69 +NASDAQ,VDSI,1998-12-02,3.88,4.00,3.88,3.88,1900,3.88 +NASDAQ,VDSI,1998-09-04,4.25,4.63,4.25,4.50,23800,4.50 +NASDAQ,VDSI,1998-07-07,5.94,6.00,5.50,5.81,16500,5.81 +NASDAQ,VDSI,1998-06-19,7.12,7.12,6.94,7.00,17500,7.00 +NASDAQ,VSNT,2008-12-03,11.75,11.75,11.51,11.51,7300,11.51 +NASDAQ,VSNT,2008-07-16,25.51,26.00,25.00,25.51,7400,25.51 +NASDAQ,VSNT,2008-04-10,28.02,29.31,28.02,29.28,6400,29.28 +NASDAQ,VSNT,2007-07-18,23.35,23.35,22.26,22.39,14700,22.39 +NASDAQ,VSNT,2007-01-04,13.22,13.33,12.94,12.96,47600,12.96 +NASDAQ,VSNT,2006-09-18,10.86,10.86,10.49,10.51,58600,10.51 +NASDAQ,VSNT,2006-04-21,6.90,6.91,6.69,6.87,8000,6.87 +NASDAQ,VSNT,2005-12-28,5.57,5.59,5.27,5.28,7700,5.28 +NASDAQ,VSNT,2004-08-31,0.85,0.87,0.85,0.87,4000,8.70 +NASDAQ,VSNT,2004-06-10,1.60,1.65,1.33,1.50,42400,15.00 +NASDAQ,VSNT,2004-02-06,2.45,2.60,2.35,2.50,11900,25.00 +NASDAQ,VSNT,2003-07-11,0.72,0.75,0.65,0.70,3400,7.00 +NASDAQ,VSNT,2002-11-26,0.85,0.87,0.60,0.80,4200,8.00 +NASDAQ,VSNT,2002-09-04,0.64,0.65,0.60,0.63,500,6.30 +NASDAQ,VSNT,2002-08-06,0.45,0.45,0.45,0.45,800,4.50 +NASDAQ,VSNT,2001-12-21,3.78,3.85,3.49,3.60,3200,36.00 +NASDAQ,VSNT,2000-11-17,4.88,5.00,4.75,5.00,4400,50.00 +NASDAQ,VSNT,1999-12-31,8.63,9.00,8.25,8.75,8200,87.50 +NASDAQ,VSNT,1999-08-18,2.58,2.63,2.53,2.63,5000,26.25 +NASDAQ,VSNT,1999-05-05,1.75,1.84,1.63,1.75,800,17.50 +NASDAQ,VSNT,1999-04-16,2.19,2.25,2.00,2.19,4600,21.88 +NASDAQ,VSNT,1999-04-07,1.56,1.75,1.50,1.56,16700,15.62 +NASDAQ,VSNT,1999-01-05,2.50,2.56,2.31,2.47,6300,24.69 +NASDAQ,VSNT,1998-08-17,3.25,3.44,3.25,3.44,600,34.37 +NASDAQ,VSNT,1997-08-26,10.63,12.00,10.37,11.81,30800,118.13 +NASDAQ,VSNT,1997-08-22,9.62,10.25,9.13,10.13,20800,101.25 +NASDAQ,VSNT,1997-05-05,5.12,6.88,5.12,6.88,6800,68.75 +NASDAQ,VSNT,1996-12-11,21.25,21.50,20.75,21.50,2200,215.00 +NASDAQ,VISN,2009-12-08,10.72,11.57,10.66,11.15,763100,11.15 +NASDAQ,VISN,2009-05-22,5.65,5.65,5.30,5.32,203500,5.32 +NASDAQ,VISN,2009-01-22,6.60,6.92,6.47,6.68,332700,6.68 +NASDAQ,VISN,2008-07-29,22.01,22.65,21.43,22.08,1078800,22.08 +NASDAQ,VISN,2008-07-08,15.00,15.97,14.73,15.93,326100,15.93 +NASDAQ,VISN,2008-03-31,11.75,11.75,10.91,11.08,95300,11.08 +NASDAQ,VISN,2008-03-07,12.16,12.16,11.50,11.63,198800,11.63 +NASDAQ,VICL,2009-12-04,2.90,2.92,2.82,2.88,394200,2.88 +NASDAQ,VICL,2009-08-28,4.18,4.52,4.12,4.45,1651000,4.45 +NASDAQ,VICL,2009-04-21,2.30,2.38,2.23,2.32,15500,2.32 +NASDAQ,VICL,2009-01-02,1.41,1.41,1.20,1.41,33800,1.41 +NASDAQ,VICL,2007-11-28,4.65,4.66,4.55,4.60,87500,4.60 +NASDAQ,VICL,2007-01-16,6.70,6.80,6.64,6.69,99700,6.69 +NASDAQ,VICL,2006-07-24,4.50,4.59,4.40,4.48,117000,4.48 +NASDAQ,VICL,2006-02-14,4.06,4.14,3.95,4.11,146800,4.11 +NASDAQ,VICL,2005-08-22,5.20,5.23,4.89,5.06,52100,5.06 +NASDAQ,VICL,2005-07-28,5.55,5.65,5.34,5.47,89600,5.47 +NASDAQ,VICL,2005-04-06,4.00,4.02,3.86,3.88,44100,3.88 +NASDAQ,VICL,2004-09-16,5.30,5.32,5.16,5.27,30100,5.27 +NASDAQ,VICL,2004-09-13,5.31,5.53,5.25,5.35,19100,5.35 +NASDAQ,VICL,2004-04-15,5.99,6.12,5.77,5.86,63700,5.86 +NASDAQ,VICL,2004-03-11,6.75,6.90,6.29,6.64,56600,6.64 +NASDAQ,VICL,2003-09-15,5.83,5.94,5.79,5.84,76600,5.84 +NASDAQ,VICL,2003-09-03,5.49,5.49,5.01,5.35,26700,5.35 +NASDAQ,VICL,2003-06-24,3.64,3.99,3.64,3.78,71100,3.78 +NASDAQ,VICL,2002-05-24,7.72,7.96,7.31,7.31,35600,7.31 +NASDAQ,VICL,2001-03-09,13.47,13.47,12.50,12.50,74000,12.50 +NASDAQ,VICL,2001-03-05,14.00,14.62,13.12,13.44,64600,13.44 +NASDAQ,VICL,2000-06-20,23.12,24.06,20.50,21.50,766200,21.50 +NASDAQ,VICL,2000-03-06,60.25,63.13,59.75,62.50,241300,62.50 +NASDAQ,VICL,2000-02-11,50.25,52.37,48.94,49.75,166400,49.75 +NASDAQ,VICL,1998-12-17,14.31,14.62,14.00,14.62,17300,14.62 +NASDAQ,VICL,1997-07-21,12.38,12.75,12.13,12.25,61600,12.25 +NASDAQ,VICL,1996-12-16,16.88,17.25,16.75,16.75,116200,16.75 +NASDAQ,VICL,1996-11-13,13.88,14.62,13.88,14.38,90900,14.38 +NASDAQ,VICL,1996-09-19,13.75,14.12,13.50,14.00,61100,14.00 +NASDAQ,VICL,1996-04-01,14.87,15.00,14.50,14.75,70500,14.75 +NASDAQ,VICL,1996-03-29,14.25,15.13,13.75,14.50,167700,14.50 +NASDAQ,VICL,1995-12-22,11.25,11.62,10.88,11.00,176900,11.00 +NASDAQ,VICL,1995-09-13,12.62,13.25,12.50,13.00,306400,13.00 +NASDAQ,VICL,1995-08-16,12.25,12.25,11.62,11.62,41400,11.62 +NASDAQ,VICL,1995-05-18,7.50,7.50,7.25,7.50,28900,7.50 +NASDAQ,VICL,1995-05-05,6.62,7.00,6.50,7.00,11200,7.00 +NASDAQ,VICL,1995-04-28,7.63,8.00,7.63,7.88,12700,7.88 +NASDAQ,VICL,1995-03-27,7.12,7.12,6.88,7.00,12600,7.00 +NASDAQ,VICL,1994-12-30,7.50,8.25,7.50,8.25,30100,8.25 +NASDAQ,VICL,1994-10-04,9.75,10.00,8.75,9.13,45200,9.13 +NASDAQ,VICL,1994-07-19,8.25,8.75,7.75,8.00,21800,8.00 +NASDAQ,VICL,1994-01-06,15.50,15.50,14.50,15.00,35700,15.00 +NASDAQ,VRAZ,2009-06-22,0.84,0.87,0.83,0.86,17900,0.86 +NASDAQ,VRAZ,2009-06-12,0.85,0.90,0.85,0.88,64100,0.88 +NASDAQ,VRAZ,2008-10-10,0.96,0.96,0.74,0.78,35800,0.78 +NASDAQ,VRAZ,2008-03-12,2.92,2.92,2.75,2.77,86200,2.77 +NASDAQ,VRAZ,2007-12-24,5.22,5.25,5.07,5.15,35400,5.15 +NASDAQ,VRAZ,2007-11-29,4.98,5.10,4.81,4.85,47100,4.85 +NASDAQ,VRAZ,2007-06-15,6.79,6.93,6.71,6.84,50800,6.84 +NASDAQ,VOXW,2009-09-25,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,VOXW,2009-04-21,1.40,1.65,1.09,1.22,4600,1.22 +NASDAQ,VOXW,2008-12-02,1.23,1.60,1.23,1.60,400,1.60 +NASDAQ,VOXW,2008-05-07,4.50,4.51,4.35,4.51,8100,4.51 +NASDAQ,VOXW,2008-03-24,4.50,4.50,4.50,4.50,100,4.50 +NASDAQ,VOXW,2008-03-03,5.00,5.00,4.75,4.88,31400,4.88 +NASDAQ,VOXW,2008-01-11,6.00,6.00,5.28,5.40,3000,5.40 +NASDAQ,VOXW,2007-11-14,3.50,3.60,3.31,3.31,13800,3.31 +NASDAQ,VOXW,2007-08-10,5.94,6.22,5.90,6.20,36300,6.20 +NASDAQ,VOXW,2007-07-26,6.45,6.50,6.42,6.42,300,6.42 +NASDAQ,VOXW,2007-05-24,5.36,5.48,5.35,5.40,9500,5.40 +NASDAQ,VOXW,2006-11-21,4.50,4.50,4.50,4.50,300,4.50 +NASDAQ,VOXW,2006-10-02,4.58,4.58,4.58,4.58,000,4.58 +NASDAQ,VOXW,2006-08-18,5.19,5.19,5.19,5.19,000,5.19 +NASDAQ,VOXW,2005-11-02,0.06,0.06,0.05,0.05,2700,7.50 +NASDAQ,VOXW,2005-03-28,0.05,0.06,0.05,0.06,1000,9.00 +NASDAQ,VOXW,2004-11-16,0.10,0.10,0.08,0.08,2700,12.01 +NASDAQ,VOXW,2004-10-28,0.04,0.04,0.03,0.03,1100,4.50 +NASDAQ,VOXW,2004-10-07,0.04,0.04,0.04,0.04,200,6.00 +NASDAQ,VOXW,2004-09-08,0.04,0.04,0.04,0.04,500,6.00 +NASDAQ,VOXW,2004-03-03,0.06,0.10,0.06,0.08,2300,12.01 +NASDAQ,VOXW,2003-09-29,0.17,0.17,0.14,0.15,300,22.51 +NASDAQ,VOXW,2003-03-27,0.05,0.05,0.05,0.05,000,7.50 +NASDAQ,VOXW,2003-01-16,0.05,0.05,0.04,0.04,200,6.00 +NASDAQ,VOXW,2002-07-31,0.09,0.09,0.08,0.08,100,12.01 +NASDAQ,VOXW,2002-05-22,0.10,0.10,0.08,0.08,2400,12.01 +NASDAQ,VOXW,2002-02-12,0.13,0.14,0.12,0.14,100,21.01 +NASDAQ,VOXW,2002-01-15,0.17,0.19,0.17,0.17,100,25.51 +NASDAQ,VOXW,2001-11-26,0.14,0.16,0.14,0.15,1000,22.51 +NASDAQ,VOXW,2001-07-26,0.25,0.25,0.22,0.22,200,33.02 +NASDAQ,VOXW,2000-11-29,1.55,1.62,1.41,1.41,1100,211.61 +NASDAQ,VOXW,2000-09-05,3.22,3.25,3.00,3.00,300,450.23 +NASDAQ,VOXW,2000-02-08,2.47,2.75,2.34,2.69,3200,403.70 +NASDAQ,VOXW,1999-01-15,1.00,1.06,1.00,1.03,300,154.58 +NASDAQ,VOXW,1997-12-16,3.75,4.16,3.75,3.88,600,582.29 +NASDAQ,VOXW,1997-09-26,6.00,6.25,5.50,5.88,1000,882.44 +NASDAQ,VOXW,1997-09-23,5.38,6.38,5.25,5.75,5200,862.93 +NASDAQ,VOXW,1997-07-30,4.25,4.25,3.94,3.94,800,591.30 +NASDAQ,VOXW,1997-07-01,5.00,5.13,4.75,4.94,300,741.37 +NASDAQ,VOXW,1997-05-16,4.63,4.63,4.50,4.50,200,675.34 +NASDAQ,VICR,2009-10-06,7.22,7.55,7.01,7.55,64400,7.55 +NASDAQ,VICR,2009-05-12,5.88,6.20,5.70,5.95,35900,5.95 +NASDAQ,VICR,2009-05-06,6.00,6.27,5.97,6.09,133600,6.09 +NASDAQ,VICR,2009-04-22,5.46,5.66,5.41,5.52,27500,5.52 +NASDAQ,VICR,2009-03-31,4.65,5.07,4.48,4.89,59400,4.89 +NASDAQ,VICR,2009-03-09,4.08,4.27,3.86,3.87,111800,3.87 +NASDAQ,VICR,2008-12-12,4.30,5.20,4.30,5.12,64600,5.12 +NASDAQ,VICR,2008-09-10,8.89,9.00,8.66,8.74,64800,8.74 +NASDAQ,VICR,2008-06-30,10.12,10.19,9.81,9.98,140800,9.84 +NASDAQ,VICR,2008-04-16,12.02,12.41,11.62,12.32,148300,12.15 +NASDAQ,VICR,2007-04-27,11.66,11.67,10.97,11.32,112200,10.90 +NASDAQ,VICR,2007-02-21,10.69,11.23,10.58,10.76,109300,10.19 +NASDAQ,VICR,2007-01-12,11.39,11.43,11.14,11.19,33700,10.60 +NASDAQ,VICR,2006-12-05,12.36,12.36,12.05,12.23,53600,11.59 +NASDAQ,VICR,2006-12-04,11.83,12.26,11.80,12.23,74300,11.59 +NASDAQ,VICR,2006-06-19,16.04,16.04,15.27,15.43,102900,14.48 +NASDAQ,VICR,2006-02-24,19.66,19.70,19.24,19.55,122900,18.34 +NASDAQ,VICR,2004-10-13,9.80,10.41,9.72,10.14,206800,9.37 +NASDAQ,VICR,2003-08-29,11.65,12.63,11.65,12.25,146100,11.25 +NASDAQ,VICR,2003-03-24,6.49,6.72,6.40,6.62,10500,6.08 +NASDAQ,VICR,2003-02-21,6.08,6.15,6.05,6.06,27100,5.56 +NASDAQ,VICR,2002-12-05,8.60,9.18,8.55,8.65,28800,7.94 +NASDAQ,VICR,2002-10-25,7.06,7.07,6.75,6.91,76800,6.34 +NASDAQ,VICR,2002-09-30,7.00,7.50,6.80,7.15,82900,6.56 +NASDAQ,VICR,2002-05-08,12.01,13.11,11.99,13.05,92700,11.98 +NASDAQ,VICR,2002-05-01,13.88,13.89,12.83,13.12,69500,12.04 +NASDAQ,VICR,2001-09-24,15.01,15.64,14.20,14.96,130200,13.73 +NASDAQ,VICR,2000-12-06,37.73,38.25,35.75,36.38,91400,33.40 +NASDAQ,VICR,2000-09-27,50.19,52.00,47.50,48.44,251900,44.47 +NASDAQ,VICR,2000-08-23,36.50,39.06,36.38,39.00,201600,35.80 +NASDAQ,VICR,2000-07-03,34.94,35.38,33.63,34.25,39800,31.44 +NASDAQ,VICR,2000-04-07,20.37,21.00,19.87,20.94,196700,19.22 +NASDAQ,VICR,1999-03-03,12.38,12.88,12.38,12.44,154900,11.42 +NASDAQ,VICR,1998-06-22,14.00,14.38,13.50,13.69,140100,12.57 +NASDAQ,VICR,1998-06-19,13.94,14.00,13.50,13.63,277700,12.51 +NASDAQ,VICR,1997-08-14,24.50,25.25,24.50,24.50,164600,22.49 +NASDAQ,VICR,1996-06-28,21.25,23.62,20.50,23.25,938900,21.34 +NASDAQ,VICR,1995-11-22,18.75,19.06,18.00,18.00,126200,16.52 +NASDAQ,VICR,1995-11-08,18.25,18.50,17.75,17.75,131700,16.29 +NASDAQ,VICR,1995-10-11,19.75,20.50,19.50,20.25,205300,18.59 +NASDAQ,VICR,1995-04-17,36.00,38.75,36.00,37.25,717800,17.10 +NASDAQ,VICR,1994-06-28,19.25,19.25,18.75,18.75,86800,8.61 +NASDAQ,VICR,1994-04-06,28.50,29.25,27.50,29.25,536600,13.43 +NASDAQ,VICR,1993-11-08,19.75,20.75,19.75,20.50,172600,9.41 +NASDAQ,VICR,1993-02-17,14.25,15.25,14.25,15.00,673200,6.89 +NASDAQ,VICR,1992-06-12,18.50,19.25,18.37,19.00,186600,8.72 +NASDAQ,VICR,1992-03-12,32.75,32.75,31.00,31.75,504200,14.57 +NASDAQ,VICR,1992-02-20,37.75,40.25,37.75,39.25,164400,18.02 +NASDAQ,VICR,1992-01-09,44.00,45.75,44.00,45.00,231600,20.66 +NASDAQ,VSEC,2009-09-22,39.69,40.42,39.30,40.11,61100,40.03 +NASDAQ,VSEC,2008-11-17,28.34,30.00,28.08,29.98,17400,29.77 +NASDAQ,VSEC,2008-07-22,34.91,36.86,34.50,36.72,93900,36.36 +NASDAQ,VSEC,2008-06-06,33.90,34.47,33.68,33.68,8800,33.35 +NASDAQ,VSEC,2008-03-05,29.38,31.50,29.38,31.00,30400,30.66 +NASDAQ,VSEC,2007-10-17,60.52,61.50,59.70,60.80,43300,60.01 +NASDAQ,VSEC,2007-09-28,48.03,48.34,46.16,47.28,40100,46.67 +NASDAQ,VSEC,2007-06-15,74.85,76.33,71.14,73.50,56200,36.24 +NASDAQ,VSEC,2006-12-19,33.91,33.91,32.89,32.90,4600,16.17 +NASDAQ,VSEC,2006-06-20,32.61,32.95,32.10,32.20,8200,15.76 +NASDAQ,VSEC,2005-09-27,35.01,35.19,34.77,35.05,5000,17.07 +NASDAQ,VSEC,2005-06-02,38.50,38.50,37.33,37.89,47800,18.43 +NASDAQ,VSEC,2005-04-14,28.25,28.25,25.85,26.70,36000,12.96 +NASDAQ,VSEC,2005-03-10,23.12,23.12,23.12,23.12,000,11.22 +NASDAQ,VSEC,2005-01-20,21.30,21.91,21.15,21.66,9400,10.49 +NASDAQ,VSEC,2004-12-28,23.88,24.34,23.54,24.15,28600,11.70 +NASDAQ,VSEC,2004-12-20,23.00,23.46,23.00,23.15,10400,11.22 +NASDAQ,VSEC,2004-11-03,26.43,26.43,25.05,25.39,103000,12.30 +NASDAQ,VSEC,2004-10-08,28.22,30.35,28.22,28.56,197000,13.81 +NASDAQ,VSEC,2004-07-19,19.39,19.39,19.39,19.39,000,9.35 +NASDAQ,VSEC,2003-03-18,9.75,10.17,9.75,10.00,3000,4.75 +NASDAQ,VSEC,2002-12-05,10.89,11.01,10.69,11.01,9400,5.21 +NASDAQ,VSEC,2002-07-09,8.01,8.01,8.01,8.01,000,3.74 +NASDAQ,VSEC,2002-06-04,7.70,7.82,7.70,7.82,2200,3.65 +NASDAQ,VSEC,2002-04-22,7.50,7.50,7.50,7.50,000,3.49 +NASDAQ,VSEC,2001-06-06,6.50,6.50,6.50,6.50,000,2.97 +NASDAQ,VSEC,2001-03-06,6.81,6.81,6.81,6.81,000,3.09 +NASDAQ,VSEC,2000-10-03,7.06,7.06,7.06,7.06,3200,3.16 +NASDAQ,VSEC,2000-09-22,6.25,6.31,6.25,6.31,2400,2.83 +NASDAQ,VSEC,2000-05-11,7.25,7.25,7.25,7.25,2800,3.23 +NASDAQ,VSEC,1999-10-04,8.13,8.38,8.13,8.38,1600,3.67 +NASDAQ,VSEC,1999-08-25,9.13,9.13,9.13,9.13,000,4.00 +NASDAQ,VSEC,1999-03-22,8.75,8.75,8.75,8.75,6200,3.81 +NASDAQ,VSEC,1998-12-10,11.13,11.13,11.13,11.13,000,4.82 +NASDAQ,VSEC,1998-06-08,10.00,10.00,10.00,10.00,000,4.29 +NASDAQ,VSEC,1997-10-22,12.13,12.13,12.13,12.13,26400,4.12 +NASDAQ,VSEC,1997-10-03,12.25,12.25,12.25,12.25,000,4.16 +NASDAQ,VSEC,1997-05-19,10.75,11.00,10.75,11.00,1600,3.72 +NASDAQ,VSEC,1996-10-24,16.00,16.00,16.00,16.00,000,5.35 +NASDAQ,VSEC,1996-08-19,18.00,18.00,16.00,16.50,32000,5.52 +NASDAQ,VSEC,1996-01-26,31.00,31.00,30.00,30.00,11000,4.98 +NASDAQ,VSEC,1995-09-19,22.00,22.00,22.00,22.00,1000,3.64 +NASDAQ,VRGY,2009-03-23,7.09,7.37,6.97,7.29,903500,7.29 +NASDAQ,VRGY,2008-11-26,8.69,9.81,8.50,9.00,1355300,9.00 +NASDAQ,VRGY,2008-06-11,23.80,24.23,23.71,23.74,255200,23.74 +NASDAQ,VRGY,2007-08-23,24.70,25.08,24.26,24.50,1015100,24.50 +NASDAQ,VRGY,2007-08-13,24.45,25.00,24.45,24.73,924400,24.73 +NASDAQ,VRGY,2007-05-14,26.01,26.14,25.66,25.92,339800,25.92 +NASDAQ,VRGY,2007-05-11,25.79,26.05,25.60,26.01,321700,26.01 +NASDAQ,VRGY,2007-04-13,26.00,26.36,25.66,26.04,536800,26.04 +NASDAQ,VRGY,2007-02-05,18.83,18.83,18.30,18.42,947600,18.42 +NASDAQ,VCBI,2009-06-22,2.68,2.72,2.55,2.62,68000,2.62 +NASDAQ,VCBI,2009-02-19,4.11,4.36,4.00,4.01,34400,4.01 +NASDAQ,VCBI,2008-09-22,5.73,6.17,4.81,5.99,44900,5.99 +NASDAQ,VCBI,2008-08-27,5.21,5.26,4.97,5.10,145100,5.10 +NASDAQ,VCBI,2007-10-11,15.38,15.63,15.15,15.19,55800,13.81 +NASDAQ,VCBI,2007-07-09,16.10,16.34,16.02,16.07,94900,14.61 +NASDAQ,VCBI,2007-04-30,19.00,19.02,18.54,18.75,91900,17.05 +NASDAQ,VCBI,2007-01-17,19.20,19.74,19.17,19.71,193600,16.29 +NASDAQ,VCBI,2006-11-14,19.67,19.89,19.44,19.86,103700,16.41 +NASDAQ,VCBI,2005-12-02,29.77,29.81,29.03,29.18,35300,16.08 +NASDAQ,VCBI,2004-12-16,28.73,28.84,28.61,28.73,19800,12.66 +NASDAQ,VCBI,2004-06-17,30.00,30.05,29.30,29.30,36300,10.33 +NASDAQ,VCBI,2003-12-24,32.14,32.45,32.00,32.15,26200,11.34 +NASDAQ,VCBI,2003-06-03,20.45,20.95,19.75,20.49,32200,7.23 +NASDAQ,VCBI,2003-01-16,25.04,25.46,25.00,25.00,4000,4.41 +NASDAQ,VCBI,2002-11-29,23.24,23.24,23.24,23.24,000,4.10 +NASDAQ,VCBI,2002-08-12,23.00,23.00,23.00,23.00,000,4.06 +NASDAQ,VCBI,2001-10-30,16.65,16.65,16.65,16.65,800,2.35 +NASDAQ,VCBI,2001-06-19,15.55,15.55,15.55,15.55,000,2.19 +NASDAQ,VCBI,2001-01-25,13.75,14.00,13.75,14.00,29300,1.58 +NASDAQ,VCBI,2000-12-11,13.75,13.75,13.75,13.75,000,1.55 +NASDAQ,VCBI,2000-04-12,14.63,14.63,14.63,14.63,000,1.50 +NASDAQ,VCBI,1999-10-13,14.31,14.31,14.31,14.31,000,1.47 +NASDAQ,VCBI,1999-04-23,15.50,15.50,15.50,15.50,000,1.45 +NASDAQ,VCBI,1998-08-03,18.75,18.75,18.75,18.75,000,1.75 +NASDAQ,VCBI,1998-05-18,19.00,19.00,19.00,19.00,000,1.77 +NASDAQ,VCBI,1998-02-09,15.00,15.00,15.00,15.00,000,1.40 +NASDAQ,VCBI,1997-10-28,16.37,16.37,16.37,16.37,000,1.53 +NASDAQ,VCBI,1997-08-06,13.50,13.50,13.50,13.50,000,1.26 +NASDAQ,VCBI,1997-05-08,13.00,13.00,13.00,13.00,144900,0.90 +NASDAQ,VCBI,1996-06-17,11.50,11.50,11.50,11.50,000,0.79 +NASDAQ,VVUS,2009-09-24,11.10,11.17,10.51,10.59,4143400,10.59 +NASDAQ,VVUS,2009-04-14,3.77,3.94,3.77,3.82,700900,3.82 +NASDAQ,VVUS,2009-01-21,4.00,4.50,3.94,4.44,942700,4.44 +NASDAQ,VVUS,2008-12-26,5.35,5.52,5.30,5.41,281300,5.41 +NASDAQ,VVUS,2008-12-18,5.70,5.97,5.53,5.64,660100,5.64 +NASDAQ,VVUS,2005-03-24,3.06,3.07,3.00,3.01,193900,3.01 +NASDAQ,VVUS,2004-11-19,6.12,6.18,5.85,6.18,730900,6.18 +NASDAQ,VVUS,2004-10-28,4.85,5.03,4.60,4.73,381800,4.73 +NASDAQ,VVUS,2004-06-24,3.87,4.04,3.85,3.91,195400,3.91 +NASDAQ,VVUS,2004-06-15,3.83,4.04,3.83,4.04,115800,4.04 +NASDAQ,VVUS,2004-02-10,5.03,5.17,4.96,5.15,310300,5.15 +NASDAQ,VVUS,2003-10-23,3.75,3.85,3.65,3.67,175100,3.67 +NASDAQ,VVUS,2003-05-29,5.10,5.47,4.81,4.93,422200,4.93 +NASDAQ,VVUS,2002-12-30,3.53,3.87,3.51,3.66,181200,3.66 +NASDAQ,VVUS,2002-08-26,4.30,4.36,4.00,4.19,88200,4.19 +NASDAQ,VVUS,2002-07-17,3.71,4.00,3.65,3.70,196300,3.70 +NASDAQ,VVUS,2002-04-24,7.80,8.00,7.51,7.72,187100,7.72 +NASDAQ,VVUS,2001-11-27,3.35,3.50,3.25,3.50,47800,3.50 +NASDAQ,VVUS,2001-11-01,3.18,3.21,2.95,3.21,318600,3.21 +NASDAQ,VVUS,2000-11-07,4.16,4.50,3.94,4.03,218800,4.03 +NASDAQ,VVUS,2000-06-27,7.13,7.50,7.00,7.13,543300,7.13 +NASDAQ,VVUS,1999-06-22,3.31,3.31,3.19,3.25,287200,3.25 +NASDAQ,VVUS,1999-01-05,2.63,2.69,2.56,2.66,362100,2.66 +NASDAQ,VVUS,1998-12-15,2.56,3.16,2.56,2.97,2042300,2.97 +NASDAQ,VVUS,1998-11-27,2.97,3.13,2.88,3.00,496100,3.00 +NASDAQ,VVUS,1998-11-20,2.84,2.97,2.63,2.91,380900,2.91 +NASDAQ,VVUS,1998-08-26,4.81,4.94,4.13,4.31,766600,4.31 +NASDAQ,VVUS,1997-09-12,29.37,29.50,28.25,28.44,624400,28.44 +NASDAQ,VVUS,1997-07-08,24.50,27.50,23.75,26.69,2037000,26.69 +NASDAQ,VVUS,1997-04-28,41.88,42.00,38.31,39.25,1087200,19.62 +NASDAQ,VVUS,1997-04-22,43.25,45.00,41.75,43.00,950200,21.50 +NASDAQ,VVUS,1997-04-10,45.75,48.50,44.00,46.25,2888600,23.12 +NASDAQ,VVUS,1997-01-08,39.50,39.63,38.88,39.00,319400,19.50 +NASDAQ,VVUS,1996-12-10,34.63,34.63,33.50,34.00,304800,17.00 +NASDAQ,VVUS,1996-07-08,33.25,33.50,32.25,32.63,587600,16.32 +NASDAQ,VVUS,1995-10-26,20.00,20.75,20.00,20.00,28800,10.00 +NASDAQ,VVUS,1995-05-31,11.25,11.75,11.25,11.38,29600,5.69 +NASDAQ,VVUS,1995-02-01,13.75,13.75,13.75,13.75,3800,6.88 +NASDAQ,VVUS,1994-11-21,13.25,13.50,13.00,13.00,18200,6.50 +NASDAQ,VPRT,2009-03-11,23.96,24.87,23.92,24.58,788400,24.58 +NASDAQ,VPRT,2008-11-10,16.02,16.12,15.30,15.66,653200,15.66 +NASDAQ,VPRT,2008-09-15,32.69,32.84,31.47,31.51,454100,31.51 +NASDAQ,VPRT,2008-09-08,30.94,33.16,30.94,31.97,1044700,31.97 +NASDAQ,VPRT,2008-05-02,34.89,36.50,34.47,34.87,870300,34.87 +NASDAQ,VPRT,2007-12-24,43.44,43.79,43.03,43.50,291800,43.50 +NASDAQ,VPRT,2007-07-30,34.53,35.68,34.22,35.41,1322900,35.41 +NASDAQ,VPRT,2007-04-12,37.33,38.35,37.33,38.32,231400,38.32 +NASDAQ,VPRT,2006-09-13,24.99,25.10,24.58,24.89,254500,24.89 +NASDAQ,VSBN,2009-10-19,11.21,11.21,11.21,11.21,000,11.15 +NASDAQ,VSBN,2009-09-04,11.88,11.88,11.88,11.88,400,11.76 +NASDAQ,VSBN,2009-03-16,8.85,8.85,8.85,8.85,000,8.65 +NASDAQ,VSBN,2009-02-02,8.84,8.84,8.84,8.84,000,8.64 +NASDAQ,VSBN,2008-03-25,10.00,10.00,10.00,10.00,000,9.59 +NASDAQ,VSBN,2007-04-16,14.60,14.60,14.60,14.60,000,13.85 +NASDAQ,VSBN,2007-04-04,14.75,14.75,14.75,14.75,500,13.99 +NASDAQ,VSBN,2007-03-30,14.85,14.85,14.85,14.85,000,14.09 +NASDAQ,VSBN,2007-01-09,14.50,14.50,14.50,14.50,000,13.76 +NASDAQ,VSBN,2006-10-26,14.40,14.45,14.40,14.45,700,13.71 +NASDAQ,VSBN,2006-06-28,18.05,18.05,18.05,18.05,000,17.12 +NASDAQ,VSBN,2006-01-30,20.00,20.00,20.00,20.00,000,15.18 +NASDAQ,VSBN,2005-02-14,22.25,22.25,22.25,22.25,200,16.89 +NASDAQ,VSBN,2005-01-12,22.50,22.50,22.50,22.50,600,17.08 +NASDAQ,VSBN,2004-12-13,23.50,23.50,23.50,23.50,000,17.83 +NASDAQ,VSBN,2004-09-08,22.75,22.75,22.75,22.75,000,17.26 +NASDAQ,VSBN,2004-02-18,29.00,29.00,29.00,29.00,000,16.51 +NASDAQ,VSBN,2003-09-10,19.00,19.00,19.00,19.00,000,10.81 +NASDAQ,VSBN,2003-03-25,26.30,26.50,26.30,26.50,4200,10.06 +NASDAQ,VSBN,2002-10-21,24.00,24.00,24.00,24.00,000,9.11 +NASDAQ,VSBN,2002-06-18,19.50,19.50,19.50,19.50,000,7.40 +NASDAQ,VSBN,2002-05-22,19.40,19.40,19.40,19.40,000,7.36 +NASDAQ,VSBN,2002-05-13,19.70,19.70,19.70,19.70,000,7.48 +NASDAQ,VSBN,2002-04-30,19.20,19.20,19.20,19.20,000,7.29 +NASDAQ,VSBN,2002-04-22,20.00,20.00,20.00,20.00,000,7.59 +NASDAQ,VSBN,2002-03-28,19.00,19.00,19.00,19.00,000,7.21 +NASDAQ,VSBN,2001-10-02,15.00,15.00,15.00,15.00,000,5.69 +NASDAQ,VSBN,2001-06-13,13.50,13.50,13.50,13.50,200,5.12 +NASDAQ,VSBN,2000-10-27,10.87,10.87,10.87,10.87,3500,4.13 +NASDAQ,VPF,2010-01-06,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,VPF,2009-12-03,1.28,1.40,1.28,1.40,14300,1.40 +NASDAQ,VPF,2009-09-29,1.45,1.45,1.40,1.40,4400,1.40 +NASDAQ,VPF,2008-09-15,3.67,4.35,3.67,4.05,2700,2.67 +NASDAQ,VPF,2008-08-20,3.60,3.85,3.60,3.85,2600,2.54 +NASDAQ,VPF,2008-06-19,3.97,4.04,3.89,3.90,1500,2.57 +NASDAQ,VPF,2008-02-01,4.21,4.30,4.20,4.30,600,2.83 +NASDAQ,VPF,2008-01-30,4.15,4.25,4.15,4.24,1100,2.79 +NASDAQ,VPF,2007-04-05,4.44,4.44,4.26,4.31,7800,2.84 +NASDAQ,VPF,2007-02-28,3.74,3.84,3.70,3.77,2200,2.48 +NASDAQ,VPF,2006-08-11,3.48,3.55,3.48,3.55,1800,2.34 +NASDAQ,VPF,2006-01-17,3.05,3.05,3.05,3.05,000,2.01 +NASDAQ,VPF,2005-11-22,3.32,3.32,3.25,3.30,9200,2.18 +NASDAQ,VPF,2005-11-15,3.65,3.65,3.51,3.55,6600,2.34 +NASDAQ,VPF,2005-10-28,3.92,3.92,3.92,3.92,000,2.58 +NASDAQ,VPF,2005-07-28,4.00,4.20,4.00,4.15,4800,2.74 +NASDAQ,VPF,2005-03-21,3.32,3.50,3.32,3.50,14000,2.31 +NASDAQ,VPF,2004-11-30,3.40,3.40,3.25,3.40,1700,2.24 +NASDAQ,VPF,2004-11-24,3.45,3.45,3.45,3.45,300,2.27 +NASDAQ,VPF,2004-10-08,4.15,4.15,4.15,4.15,1400,2.74 +NASDAQ,VPF,2004-07-21,3.10,3.10,3.05,3.05,1000,2.01 +NASDAQ,VPF,2003-11-26,3.26,3.26,3.26,3.26,200,2.15 +NASDAQ,VPF,2003-11-20,3.11,3.11,3.11,3.11,200,2.05 +NASDAQ,VPF,2002-12-27,2.65,2.65,2.65,2.65,300,1.75 +NASDAQ,VPF,2002-03-14,4.75,5.20,4.75,4.95,9200,3.26 +NASDAQ,VPF,2001-07-11,4.34,4.34,4.25,4.25,1100,2.80 +NASDAQ,VPF,2001-05-17,4.55,4.60,4.55,4.60,1900,3.03 +NASDAQ,VPF,2000-11-27,12.50,13.00,12.50,12.88,9200,8.49 +NASDAQ,VPF,2000-09-05,17.62,20.00,15.00,17.50,155600,11.53 +NASDAQ,VPF,1998-06-10,4.06,4.25,3.88,3.88,11900,2.48 +NASDAQ,VPF,1997-12-19,2.59,2.59,2.59,2.59,100,0.80 +NASDAQ,VPF,1996-11-01,2.30,2.30,2.30,2.30,100,0.71 +NASDAQ,VPF,1995-04-27,2.83,2.83,2.83,2.83,100,0.88 +NASDAQ,VPF,1995-02-23,2.67,2.75,2.67,2.75,500,0.85 +NASDAQ,VPF,1994-08-08,2.43,2.43,2.43,2.43,100,0.75 +NASDAQ,VPF,1994-07-06,2.43,2.43,2.43,2.43,100,0.75 +NASDAQ,VPF,1994-02-15,2.63,2.63,2.63,2.63,300,0.81 +NASDAQ,VPF,1994-02-03,2.75,2.75,2.75,2.75,600,0.85 +NASDAQ,VOD,2009-09-03,21.61,21.69,21.34,21.52,2851400,21.11 +NASDAQ,VOD,2009-04-23,18.25,18.30,17.79,18.14,4820400,17.08 +NASDAQ,VOD,2009-03-19,17.57,17.73,17.32,17.50,2774500,16.48 +NASDAQ,VOD,2008-10-07,22.87,22.92,21.05,21.12,5073500,19.49 +NASDAQ,VOD,2008-05-07,32.06,32.16,31.74,31.74,1721100,28.38 +NASDAQ,VOD,2007-08-01,30.92,31.18,30.50,31.02,3996600,27.37 +NASDAQ,VOD,2007-03-16,27.07,27.35,26.99,27.00,2567500,23.18 +NASDAQ,VOD,2007-03-02,26.98,27.11,26.89,26.91,2964800,23.10 +NASDAQ,VOD,2006-07-07,21.84,21.99,21.70,21.85,2213700,18.44 +NASDAQ,VOD,2006-01-17,21.96,21.98,21.73,21.93,2988800,18.51 +NASDAQ,VOD,2006-01-11,23.12,23.16,22.69,22.77,2979100,19.21 +NASDAQ,VOD,2005-12-14,22.23,22.45,22.23,22.32,2976800,18.83 +NASDAQ,VOD,2004-10-18,24.94,25.04,24.85,25.01,1546000,20.14 +NASDAQ,VOD,2004-01-12,27.33,27.52,27.10,27.31,1327500,21.82 +NASDAQ,VOD,2003-04-02,18.90,19.15,18.90,19.06,4060600,15.02 +NASDAQ,VOD,2003-03-18,18.75,18.99,18.56,18.74,2912200,14.77 +NASDAQ,VOD,2002-11-25,19.42,19.92,19.16,19.50,7146100,15.37 +NASDAQ,VOD,2002-10-30,16.00,16.50,15.81,16.47,2249500,12.88 +NASDAQ,VOD,2002-06-26,12.90,13.55,12.82,13.43,6944700,10.50 +NASDAQ,VOD,2000-02-28,56.44,56.56,55.12,55.19,5183800,42.22 +NASDAQ,VOD,1999-08-30,202.98,203.48,200.87,200.87,4105000,30.58 +NASDAQ,VOD,1999-08-25,196.39,197.38,194.15,197.01,5931500,29.99 +NASDAQ,VOD,1999-08-05,191.79,192.53,185.07,188.05,10481000,28.63 +NASDAQ,VOD,1999-06-01,191.74,192.23,188.57,190.12,4689500,28.86 +NASDAQ,VOD,1999-04-14,196.57,197.19,192.48,192.67,2677000,29.25 +NASDAQ,VOD,1999-01-20,186.96,195.46,185.85,193.10,14324000,29.31 +NASDAQ,VOD,1998-10-28,122.48,122.97,121.92,122.91,352000,18.57 +NASDAQ,VOD,1998-07-23,135.69,136.55,134.08,134.08,242000,20.26 +NASDAQ,VOD,1998-04-23,101.25,102.36,101.13,101.50,1465500,15.26 +NASDAQ,VOD,1998-02-26,87.18,88.23,87.18,87.67,575500,13.18 +NASDAQ,VOD,1997-08-27,49.20,49.44,48.95,49.32,1982000,7.35 +NASDAQ,VOD,1997-07-02,48.34,48.47,47.74,47.92,471000,7.14 +NASDAQ,VOD,1997-06-05,45.43,45.79,45.31,45.43,2512000,6.70 +NASDAQ,VOD,1997-01-29,42.30,42.42,42.18,42.42,641000,6.25 +NASDAQ,VOD,1995-12-13,32.13,32.37,31.30,31.77,11032000,4.60 +NASDAQ,VOD,1995-10-04,40.24,40.24,39.41,39.53,1931500,5.66 +NASDAQ,VOD,1995-06-23,35.46,36.04,35.46,35.58,3024000,5.05 +NASDAQ,VOD,1994-11-29,28.87,29.22,28.76,29.10,718000,4.08 +NASDAQ,VOD,1994-03-17,78.00,78.45,78.00,78.23,1648500,3.62 +NASDAQ,VOD,1993-04-23,54.44,54.44,53.54,53.77,1045500,2.45 +NASDAQ,VOD,1993-02-26,50.85,51.07,50.62,51.07,544500,2.33 +NASDAQ,VOD,1992-09-01,52.53,52.53,52.20,52.20,384000,2.35 +NASDAQ,VOD,1992-08-06,54.09,55.65,54.09,55.65,1585500,2.51 +NASDAQ,VOD,1992-05-15,59.43,60.09,59.32,59.65,1848000,2.65 +NASDAQ,VOD,1992-03-25,51.94,52.27,51.94,52.05,138000,2.32 +NASDAQ,VOD,1992-02-19,54.47,54.47,54.14,54.25,348000,2.41 +NASDAQ,VOD,1992-01-23,55.46,56.24,54.80,54.91,1702500,2.44 +NASDAQ,VOD,1991-11-11,57.51,57.61,57.29,57.61,693000,2.53 +NASDAQ,VOD,1991-04-16,58.92,59.45,58.50,59.24,1105500,2.53 +NASDAQ,VOD,1991-02-06,47.88,49.26,47.88,49.26,1368000,2.10 +NASDAQ,VOD,1990-11-13,45.53,46.37,45.11,45.32,3183000,1.91 +NASDAQ,VOD,1990-10-16,40.70,40.70,39.44,39.44,1558500,1.66 +NASDAQ,VOD,1990-07-19,53.81,54.13,53.60,53.92,273000,2.27 +NASDAQ,VOD,1989-12-26,50.59,51.01,50.59,51.01,222000,2.13 +NASDAQ,VOD,1989-08-10,49.97,50.80,49.97,50.38,2353500,2.10 +NASDAQ,VOD,1989-07-13,57.36,58.92,57.25,57.67,3525000,2.40 +NASDAQ,VOD,1989-02-08,41.56,41.98,40.11,40.21,3669000,1.67 +NASDAQ,VRAD,2009-12-15,13.09,13.10,12.69,12.69,18500,12.69 +NASDAQ,VRAD,2009-12-04,13.00,13.19,12.89,13.10,24500,13.10 +NASDAQ,VRAD,2009-03-04,5.41,5.81,5.11,5.46,41600,5.46 +NASDAQ,VRAD,2009-01-30,8.41,8.41,7.87,8.03,50500,8.03 +NASDAQ,VIDE,2009-10-27,4.39,4.96,4.36,4.96,13000,4.96 +NASDAQ,VIDE,2009-09-10,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,VIDE,2008-02-28,7.45,7.89,7.38,7.89,8500,7.89 +NASDAQ,VIDE,2007-12-31,7.63,7.68,7.49,7.67,4400,7.67 +NASDAQ,VIDE,2007-09-11,7.70,7.70,7.70,7.70,400,7.70 +NASDAQ,VIDE,2007-06-12,7.37,7.68,7.37,7.59,11300,7.59 +NASDAQ,VIDE,2007-02-08,7.86,7.99,7.35,7.85,13200,7.85 +NASDAQ,VIDE,2005-06-22,13.00,13.10,12.97,13.02,7800,13.02 +NASDAQ,VIDE,2005-01-31,13.80,14.44,13.50,14.06,41800,14.06 +NASDAQ,VIDE,2004-09-17,36.33,36.33,35.00,35.36,26600,17.63 +NASDAQ,VIDE,2004-09-15,35.00,35.40,34.05,34.63,44600,17.26 +NASDAQ,VIDE,2004-05-26,18.18,18.50,18.00,18.30,12000,9.12 +NASDAQ,VIDE,2004-02-02,13.09,13.09,12.50,12.84,19800,6.40 +NASDAQ,VIDE,2003-12-10,12.23,12.30,12.23,12.30,1000,6.11 +NASDAQ,VIDE,2003-06-04,6.50,6.60,6.40,6.60,5800,3.28 +NASDAQ,VIDE,2003-03-21,6.54,6.54,6.54,6.54,3000,3.25 +NASDAQ,VIDE,2003-02-21,6.84,6.84,6.40,6.75,8400,3.35 +NASDAQ,VIDE,2003-02-04,6.53,6.73,6.53,6.73,1200,3.34 +NASDAQ,VIDE,2002-04-25,7.74,7.74,6.85,7.20,2000,3.57 +NASDAQ,VIDE,2001-12-27,5.30,5.67,5.30,5.67,11800,2.81 +NASDAQ,VIDE,2000-05-18,7.69,7.69,7.28,7.69,7400,3.18 +NASDAQ,VIDE,2000-01-21,3.78,3.78,3.78,3.78,500,1.56 +NASDAQ,VIDE,1999-11-10,3.94,3.94,3.75,3.94,11500,1.63 +NASDAQ,VIDE,1999-07-30,4.50,4.81,4.50,4.53,2400,1.87 +NASDAQ,VIDE,1998-12-09,6.25,6.25,6.25,6.25,7700,2.59 +NASDAQ,VIDE,1998-01-14,10.88,11.00,10.75,11.00,48500,4.55 +NASDAQ,VIDE,1998-01-05,10.75,11.31,10.50,10.75,262800,4.45 +NASDAQ,VIDE,1996-07-25,3.75,3.75,3.25,3.44,31000,1.42 +NASDAQ,VIDE,1996-07-23,3.50,3.88,3.50,3.62,36200,1.50 +NASDAQ,VIDE,1995-12-11,4.13,4.13,3.75,3.75,18000,1.55 +NASDAQ,VIDE,1995-10-05,4.63,5.50,4.63,5.00,21600,2.07 +NASDAQ,VIDE,1994-01-25,2.87,2.87,2.87,2.87,1900,1.19 +NASDAQ,VIDE,1993-08-23,3.75,3.75,3.25,3.25,4300,1.34 +NASDAQ,VIDE,1993-04-22,5.00,5.00,5.00,5.00,1900,2.07 +NASDAQ,VIDE,1992-09-10,5.63,5.63,5.63,5.63,10100,2.33 +NASDAQ,VIDE,1991-07-30,5.00,5.00,5.00,5.00,18700,2.07 +NASDAQ,VIDE,1991-03-25,5.75,5.87,5.75,5.87,1000,2.43 +NASDAQ,VIDE,1990-10-24,3.50,3.50,3.50,3.50,1400,1.45 +NASDAQ,VIDE,1990-06-14,4.25,4.50,4.25,4.50,19900,1.86 +NASDAQ,VRUS,2010-01-06,20.95,20.96,19.86,20.01,91600,20.01 +NASDAQ,VRUS,2009-04-23,9.25,9.36,8.60,8.70,131800,8.70 +NASDAQ,VRUS,2009-03-27,10.85,10.85,10.35,10.46,173900,10.46 +NASDAQ,VRUS,2009-03-16,8.78,8.80,8.18,8.20,73500,8.20 +NASDAQ,VRUS,2008-02-13,21.41,21.75,21.10,21.51,130200,21.51 +NASDAQ,VRUS,2007-08-15,10.09,10.09,9.58,9.58,5000,9.58 +NASDAQ,VRUS,2007-07-19,11.33,11.33,10.12,11.00,15100,11.00 +NASDAQ,VIRL,2010-02-03,5.77,6.03,5.75,5.98,68600,5.98 +NASDAQ,VIRL,2009-11-02,5.93,5.93,5.42,5.48,22500,5.48 +NASDAQ,VIRL,2008-12-04,2.96,3.09,2.96,3.09,3700,3.09 +NASDAQ,VIRL,2008-07-11,6.92,6.99,6.88,6.98,8700,6.98 +NASDAQ,VIRL,2007-08-23,6.94,6.99,6.79,6.80,43900,6.80 +NASDAQ,VIRL,2007-05-31,7.05,7.21,7.05,7.18,355100,7.18 +NASDAQ,VIRL,2006-02-01,10.79,11.28,10.66,11.18,143700,11.18 +NASDAQ,VIRL,2005-10-17,7.80,7.80,7.67,7.76,51100,7.76 +NASDAQ,VIRL,2004-10-13,12.60,12.83,12.60,12.70,23100,12.70 +NASDAQ,VIRL,2004-08-23,8.95,9.38,8.90,9.02,62600,9.02 +NASDAQ,VIRL,2004-08-12,8.80,8.80,8.48,8.54,9900,8.54 +NASDAQ,VIRL,2004-06-29,8.76,9.40,8.69,9.09,107100,9.09 +NASDAQ,VIRL,2003-12-30,10.05,10.24,10.05,10.21,8100,10.21 +NASDAQ,VIRL,2003-01-03,9.52,10.02,9.52,9.67,124300,9.67 +NASDAQ,VIRL,2002-12-02,13.79,14.29,12.56,13.32,158100,13.32 +NASDAQ,VIRL,2002-10-11,8.01,9.11,8.00,8.78,86900,8.78 +NASDAQ,VIRL,2002-06-24,12.00,12.30,11.16,12.19,48100,12.19 +NASDAQ,VIRL,2002-02-19,17.00,17.31,15.30,15.60,122400,15.60 +NASDAQ,VIRL,2000-12-18,11.62,12.50,11.50,12.50,27700,12.50 +NASDAQ,VIRL,2000-11-27,12.00,12.25,12.00,12.19,1800,12.19 +NASDAQ,VPFG,2009-06-05,15.91,16.13,15.74,16.03,7600,15.86 +NASDAQ,VPFG,2008-06-18,15.37,15.49,15.10,15.24,78900,14.80 +NASDAQ,VPFG,2008-03-10,14.93,14.93,14.31,14.62,37200,14.14 +NASDAQ,VPFG,2007-02-13,17.33,17.39,17.18,17.26,7700,16.48 +NASDAQ,VPFG,2006-10-04,14.99,15.45,14.90,15.40,880700,14.66 +NASDAQ,VGLT,2010-01-21,58.48,58.81,58.48,58.79,1100,58.59 +NASDAQ,VRTB,2009-12-02,2.25,2.25,2.24,2.24,13100,2.24 +NASDAQ,VRTB,2009-11-23,2.13,2.28,2.10,2.20,10700,2.20 +NASDAQ,VRTB,2009-11-13,2.10,2.50,2.10,2.48,1100,2.48 +NASDAQ,VRTB,2008-08-26,4.56,4.65,4.56,4.64,7200,4.64 +NASDAQ,VRTB,2008-06-06,7.88,8.05,7.88,7.88,13100,7.88 +NASDAQ,VRTB,2008-02-29,8.50,8.50,8.30,8.41,19400,8.04 +NASDAQ,VRTB,2006-12-21,5.37,5.41,5.20,5.34,33500,11.46 +NASDAQ,VRTB,2006-10-06,6.79,6.79,6.65,6.75,14400,10.86 +NASDAQ,VRTB,2006-08-03,6.06,6.47,6.06,6.47,9700,10.32 +NASDAQ,VRTB,2006-07-26,5.30,5.55,5.19,5.36,14200,8.34 +NASDAQ,VRML,2010-01-25,25.10,25.40,23.60,24.50,32700,24.50 +NASDAQ,VRML,2009-10-21,19.00,19.00,16.20,16.85,264500,16.85 +NASDAQ,VRML,2009-03-26,0.50,0.50,0.50,0.50,100,0.50 +NASDAQ,VRML,2008-10-09,0.55,0.75,0.41,0.51,26400,0.51 +NASDAQ,VRML,2008-09-03,1.54,1.54,1.25,1.25,9400,1.25 +NASDAQ,VRML,2008-08-18,1.35,1.37,1.32,1.34,17200,1.34 +NASDAQ,VRML,2008-05-02,1.18,1.62,1.18,1.62,79200,1.62 +NASDAQ,VRML,2008-01-25,0.68,0.68,0.64,0.67,2600,6.70 +NASDAQ,VRML,2006-10-25,1.11,1.12,1.07,1.07,2300,10.70 +NASDAQ,VRML,2006-08-25,1.34,1.54,1.29,1.50,21200,15.00 +NASDAQ,VRML,2006-04-26,1.59,1.59,1.47,1.52,6800,15.20 +NASDAQ,VRML,2005-02-01,3.09,3.10,2.97,3.02,8900,30.20 +NASDAQ,VRML,2004-10-05,4.24,4.25,3.99,4.20,16400,42.00 +NASDAQ,VRML,2004-06-07,7.45,7.45,7.20,7.44,6000,74.40 +NASDAQ,VRML,2004-05-13,7.00,7.10,6.51,6.94,16700,69.40 +NASDAQ,VRML,2004-01-06,8.32,9.00,8.21,8.85,87500,88.50 +NASDAQ,VRML,2003-09-03,11.97,12.00,11.50,11.93,165200,119.30 +NASDAQ,VRML,2003-05-07,5.10,5.45,5.04,5.43,15900,54.30 +NASDAQ,VRML,2003-04-16,5.30,5.30,5.16,5.16,800,51.60 +NASDAQ,VRML,2003-01-21,3.70,3.95,3.66,3.77,16500,37.70 +NASDAQ,VRML,2002-11-18,3.10,3.10,2.96,3.00,15400,30.00 +NASDAQ,VRML,2002-11-14,3.15,3.20,3.05,3.15,2200,31.50 +NASDAQ,VRML,2002-08-20,3.20,3.20,3.05,3.05,2800,30.50 +NASDAQ,VRML,2002-02-12,6.70,6.90,6.37,6.60,45000,66.00 +NASDAQ,VRML,2002-01-08,7.13,7.40,7.00,7.40,6900,74.00 +NASDAQ,VRML,2001-05-16,5.66,5.75,5.30,5.54,5200,55.40 +NASDAQ,WBCO,2009-12-29,12.05,12.10,11.83,12.05,52900,12.02 +NASDAQ,WBCO,2009-11-17,8.75,9.20,8.75,9.20,7800,9.18 +NASDAQ,WBCO,2009-03-05,6.55,6.55,6.33,6.47,17000,6.37 +NASDAQ,WBCO,2008-09-25,9.36,9.75,9.36,9.75,300,9.44 +NASDAQ,WBCO,2008-03-14,14.34,14.45,14.34,14.35,300,13.74 +NASDAQ,WBCO,2008-02-25,15.63,16.06,15.49,16.00,5000,15.31 +NASDAQ,WBCO,2007-11-27,16.96,16.96,16.69,16.96,1200,16.18 +NASDAQ,WBCO,2007-01-09,16.05,16.48,16.05,16.45,16500,15.46 +NASDAQ,WBCO,2006-04-20,18.11,18.27,18.11,18.27,1500,13.61 +NASDAQ,WBCO,2006-02-10,19.24,19.24,18.86,18.94,3200,14.11 +NASDAQ,WBCO,2006-01-23,18.89,18.95,17.85,18.22,8200,13.52 +NASDAQ,WBCO,2005-08-29,16.80,17.40,16.75,17.40,1700,12.87 +NASDAQ,WBCO,2005-06-10,14.40,14.45,14.35,14.35,2700,10.59 +NASDAQ,WBCO,2004-04-28,15.00,15.01,14.92,14.99,12300,8.12 +NASDAQ,WBCO,2004-02-10,17.50,18.00,17.50,18.00,7500,9.75 +NASDAQ,WBCO,2004-01-05,16.16,16.18,15.90,16.00,15000,7.51 +NASDAQ,WBCO,2003-12-30,16.24,16.25,16.16,16.16,6300,7.58 +NASDAQ,WBCO,2003-08-27,15.30,15.40,15.30,15.30,1200,7.15 +NASDAQ,WBCO,2003-06-25,15.07,15.07,15.07,15.07,1800,7.01 +NASDAQ,WBCO,2003-05-06,13.84,14.23,13.82,14.10,7700,6.56 +NASDAQ,WBCO,2002-10-21,12.15,12.15,12.00,12.00,5300,5.49 +NASDAQ,WBCO,2002-09-18,13.52,13.52,13.52,13.52,1200,5.63 +NASDAQ,WBCO,2002-05-17,16.29,16.29,15.74,16.25,1800,6.73 +NASDAQ,WBCO,2002-01-09,10.00,10.00,10.00,10.00,7700,4.10 +NASDAQ,WBCO,2001-11-21,9.95,9.95,9.95,9.95,000,4.08 +NASDAQ,WBCO,2001-01-03,8.25,8.88,8.25,8.88,3300,3.54 +NASDAQ,WBCO,2000-09-13,7.75,7.88,7.75,7.88,7700,3.12 +NASDAQ,WBCO,2000-06-19,8.50,8.50,8.50,8.50,13200,3.35 +NASDAQ,WBCO,2000-05-08,8.00,8.00,7.94,7.94,11700,3.13 +NASDAQ,WBCO,2000-01-28,8.25,8.38,8.25,8.38,27300,3.26 +NASDAQ,WBCO,2000-01-25,8.88,8.88,8.88,8.88,3000,3.46 +NASDAQ,WBCO,1999-11-30,9.50,9.56,9.50,9.50,9500,3.70 +NASDAQ,WBCO,1999-09-20,9.50,9.50,9.50,9.50,4000,3.68 +NASDAQ,WBCO,1999-07-23,10.25,10.25,10.13,10.13,7700,3.91 +NASDAQ,WBCO,1999-06-23,10.56,10.56,10.56,10.56,1700,4.08 +NASDAQ,WBCO,1999-04-05,8.50,8.50,8.50,8.50,1800,3.27 +NASDAQ,WBCO,1999-01-27,8.81,8.94,8.81,8.94,3700,3.42 +NASDAQ,WBCO,1998-10-09,9.13,9.13,9.13,9.13,2500,3.48 +NASDAQ,WBCO,1998-09-25,10.25,10.25,10.25,10.25,000,3.91 +NASDAQ,WEYS,2009-08-26,23.33,23.33,22.72,23.04,4400,22.74 +NASDAQ,WEYS,2009-01-09,32.25,32.86,30.25,30.31,14200,29.56 +NASDAQ,WEYS,2008-10-23,25.30,26.99,25.30,26.58,12500,25.79 +NASDAQ,WEYS,2007-08-02,27.00,27.92,26.48,27.50,20800,26.11 +NASDAQ,WEYS,2006-12-01,24.50,24.82,23.81,24.82,17600,23.38 +NASDAQ,WEYS,2006-10-06,23.00,23.15,22.73,22.73,4800,21.33 +NASDAQ,WEYS,2006-05-15,20.00,20.71,20.00,20.47,7300,19.04 +NASDAQ,WEYS,2006-03-10,20.04,20.47,19.69,20.43,4000,19.01 +NASDAQ,WEYS,2006-02-28,19.38,19.73,19.20,19.28,10100,17.94 +NASDAQ,WEYS,2005-12-16,20.24,20.24,19.38,19.71,30000,18.28 +NASDAQ,WEYS,2005-11-02,19.79,19.99,19.70,19.99,15100,18.47 +NASDAQ,WEYS,2005-10-03,19.50,19.70,19.45,19.45,2300,17.97 +NASDAQ,WEYS,2005-07-08,20.50,21.40,20.50,21.24,12300,19.55 +NASDAQ,WEYS,2003-08-08,45.67,45.67,45.01,45.45,1200,13.64 +NASDAQ,WEYS,2003-04-09,46.78,48.58,46.65,48.58,7200,14.54 +NASDAQ,WEYS,2002-11-14,37.69,37.69,37.69,37.69,900,11.20 +NASDAQ,WEYS,2002-07-19,37.90,37.90,37.00,37.00,14700,10.95 +NASDAQ,WEYS,2002-04-30,30.50,30.50,30.50,30.50,000,9.00 +NASDAQ,WEYS,2002-04-16,29.90,29.90,29.40,29.40,3000,8.67 +NASDAQ,WEYS,2002-03-22,29.95,29.95,29.25,29.25,1500,8.63 +NASDAQ,WEYS,2002-01-23,25.35,25.35,25.35,25.35,000,7.45 +NASDAQ,WEYS,2001-10-18,25.25,25.25,25.25,25.25,000,7.38 +NASDAQ,WEYS,2001-08-20,23.55,23.55,23.55,23.55,000,6.85 +NASDAQ,WEYS,2000-09-29,25.50,25.50,25.50,25.50,000,7.31 +NASDAQ,WEYS,1999-09-08,23.37,23.37,23.37,23.37,600,6.59 +NASDAQ,WEYS,1999-05-04,23.25,23.25,23.25,23.25,1500,6.50 +NASDAQ,WEYS,1998-07-09,28.50,28.50,28.50,28.50,000,7.88 +NASDAQ,WEYS,1998-04-29,25.50,26.00,25.00,26.00,10200,7.17 +NASDAQ,WEYS,1997-07-02,65.00,65.00,65.00,65.00,000,5.91 +NASDAQ,WEYS,1997-05-08,49.00,49.00,49.00,49.00,000,4.43 +NASDAQ,WEYS,1997-04-22,47.00,47.00,47.00,47.00,000,4.25 +NASDAQ,WEYS,1997-03-03,46.25,46.25,46.25,46.25,52200,4.19 +NASDAQ,WEYS,1996-12-05,41.00,41.13,41.00,41.13,180000,3.70 +NASDAQ,WEYS,1996-07-08,39.50,39.50,39.50,39.50,8100,3.52 +NASDAQ,WEYS,1995-06-08,34.25,34.25,34.25,34.25,000,2.98 +NASDAQ,WEYS,1993-12-21,33.00,33.00,33.00,33.00,000,2.78 +NASDAQ,WEYS,1993-11-09,33.00,33.00,32.00,32.50,24300,2.72 +NASDAQ,WEYS,1993-10-15,29.12,29.12,29.12,29.12,000,2.44 +NASDAQ,WEYS,1993-07-08,28.00,28.00,28.00,28.00,000,2.33 +NASDAQ,WEYS,1993-06-16,27.50,27.50,27.50,27.50,000,2.29 +NASDAQ,WEYS,1992-09-09,28.50,28.50,28.50,28.50,000,2.34 +NASDAQ,WEYS,1992-04-30,26.00,26.00,26.00,26.00,5400,2.11 +NASDAQ,WEYS,1992-04-13,26.00,26.00,26.00,26.00,5400,2.11 +NASDAQ,WEYS,1990-05-29,60.00,60.00,60.00,60.00,3600,2.39 +NASDAQ,WSCC,2009-08-21,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,WSCC,2009-08-11,0.72,0.72,0.72,0.72,200,0.72 +NASDAQ,WSCC,2009-05-14,0.39,0.39,0.39,0.39,000,0.39 +NASDAQ,WSCC,2008-12-22,0.35,0.35,0.35,0.35,1000,0.35 +NASDAQ,WSCC,2008-12-11,0.42,0.42,0.40,0.40,20300,0.40 +NASDAQ,WSCC,2008-11-14,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,WSCC,2008-09-30,0.93,0.93,0.93,0.93,000,0.93 +NASDAQ,WSCC,2007-10-29,2.81,2.81,2.78,2.78,1000,2.78 +NASDAQ,WSCC,2007-03-23,3.94,4.03,3.94,4.03,800,4.03 +NASDAQ,WSCC,2007-02-26,4.09,4.19,4.09,4.19,200,4.19 +NASDAQ,WSCC,2006-01-24,3.93,3.93,3.93,3.93,000,3.93 +NASDAQ,WSCC,2004-06-29,5.30,5.30,5.30,5.30,2400,5.30 +NASDAQ,WSCC,2004-05-10,5.70,5.72,5.62,5.70,4800,5.70 +NASDAQ,WSCC,2004-03-01,5.50,6.70,5.50,6.70,1900,6.70 +NASDAQ,WSCC,2003-06-23,2.68,2.68,2.68,2.68,000,2.68 +NASDAQ,WSCC,2003-02-14,2.36,2.36,2.36,2.36,700,2.36 +NASDAQ,WSCC,2002-11-07,2.10,2.10,2.10,2.10,1200,2.10 +NASDAQ,WSCC,2002-10-08,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,WSCC,2000-12-20,4.19,4.25,4.19,4.25,1700,4.25 +NASDAQ,WSCC,2000-09-01,6.50,6.50,6.50,6.50,1100,6.50 +NASDAQ,WSCC,1999-05-07,8.00,8.00,7.37,7.37,1600,6.96 +NASDAQ,WSCC,1999-04-29,7.75,7.75,7.13,7.50,17700,7.08 +NASDAQ,WATG,2009-10-16,14.26,14.47,13.66,14.19,318800,14.19 +NASDAQ,WATG,2009-07-30,11.44,11.91,11.05,11.22,272600,11.22 +NASDAQ,WATG,2008-09-26,6.88,7.15,6.71,6.92,118400,6.92 +NASDAQ,WATG,2008-03-26,8.20,8.27,7.61,8.26,125500,8.26 +NASDAQ,WATG,2008-01-04,11.99,12.60,11.50,12.59,497800,12.59 +NASDAQ,WATG,2007-06-08,7.30,7.40,7.17,7.17,107200,7.17 +NASDAQ,WATG,2007-05-31,7.20,7.20,7.15,7.20,8900,7.20 +NASDAQ,WATG,2007-01-22,4.70,4.70,4.60,4.60,4200,4.60 +NASDAQ,WATG,2006-12-19,4.75,4.75,4.70,4.74,1900,4.74 +NASDAQ,WATG,2006-11-17,4.65,4.80,4.50,4.60,11400,4.60 +NASDAQ,WATG,2006-11-13,4.60,5.00,4.10,4.70,85200,4.70 +NASDAQ,WATG,2006-11-09,4.25,4.60,4.15,4.60,12700,4.60 +NASDAQ,WWAY,2009-10-26,4.25,4.30,4.25,4.30,400,4.30 +NASDAQ,WWAY,2009-04-24,5.92,5.92,5.92,5.92,200000,4.93 +NASDAQ,WWAY,2008-12-16,5.62,5.62,5.62,5.62,325000,4.68 +NASDAQ,WWAY,2008-10-16,5.40,5.40,5.40,5.40,000,4.50 +NASDAQ,WMAR,2009-12-23,7.33,7.48,7.23,7.32,55200,7.32 +NASDAQ,WMAR,2009-09-14,8.06,8.44,7.58,8.24,47400,8.24 +NASDAQ,WMAR,2009-06-19,6.00,6.10,5.85,6.09,47900,6.09 +NASDAQ,WMAR,2008-12-18,4.88,4.88,4.67,4.72,16100,4.72 +NASDAQ,WMAR,2008-03-03,8.09,8.36,7.69,7.85,86600,7.85 +NASDAQ,WMAR,2006-03-28,14.26,14.31,13.99,14.05,78600,14.05 +NASDAQ,WMAR,2005-08-22,18.88,19.20,18.70,18.97,96200,18.97 +NASDAQ,WMAR,2005-05-19,16.55,17.40,16.53,17.19,488400,17.19 +NASDAQ,WMAR,2004-06-29,28.51,28.52,27.21,27.39,276600,27.39 +NASDAQ,WMAR,2004-04-15,30.05,30.73,29.43,30.35,114400,30.35 +NASDAQ,WMAR,2004-01-27,28.07,28.30,27.51,27.82,83400,27.82 +NASDAQ,WMAR,2003-11-28,25.30,25.53,24.73,25.36,60900,25.36 +NASDAQ,WMAR,2003-10-07,21.12,21.94,21.01,21.94,119500,21.94 +NASDAQ,WMAR,2003-08-28,22.30,22.31,20.84,21.30,627700,21.30 +NASDAQ,WMAR,2003-07-08,19.10,19.54,18.96,19.50,110600,19.50 +NASDAQ,WMAR,2003-02-24,16.60,17.02,16.26,16.69,129600,16.69 +NASDAQ,WMAR,2002-10-16,13.32,15.00,13.00,13.53,178600,13.53 +NASDAQ,WMAR,2002-01-30,16.18,16.49,16.15,16.46,139400,16.46 +NASDAQ,WMAR,2001-08-30,12.45,13.02,11.78,11.78,399100,11.78 +NASDAQ,WMAR,2001-07-19,10.17,10.81,10.08,10.64,242300,10.64 +NASDAQ,WMAR,2000-10-09,7.75,8.00,7.75,7.88,45500,7.88 +NASDAQ,WMAR,2000-09-01,8.88,9.16,8.75,9.06,26200,9.06 +NASDAQ,WMAR,2000-03-29,10.25,10.50,10.00,10.44,22800,10.44 +NASDAQ,WMAR,2000-03-28,9.89,10.50,9.89,10.50,48200,10.50 +NASDAQ,WMAR,2000-01-03,8.19,8.50,8.19,8.44,12200,8.44 +NASDAQ,WMAR,1998-06-22,17.75,17.87,17.25,17.50,40700,17.50 +NASDAQ,WMAR,1998-05-08,20.62,21.38,20.62,21.13,507900,21.13 +NASDAQ,WMAR,1998-04-14,26.00,27.13,25.88,27.06,233800,27.06 +NASDAQ,WMAR,1997-06-23,26.00,27.25,25.50,26.75,61900,26.75 +NASDAQ,WMAR,1996-11-07,33.75,36.25,33.62,36.00,111600,36.00 +NASDAQ,WMAR,1996-10-22,35.75,36.50,35.75,36.25,36800,36.25 +NASDAQ,WMAR,1996-10-03,33.75,36.00,33.50,35.87,365000,35.87 +NASDAQ,WMAR,1996-05-30,68.00,70.00,67.75,69.75,183800,34.88 +NASDAQ,WMAR,1996-04-19,52.00,52.00,50.75,51.25,26000,25.63 +NASDAQ,WMAR,1995-05-08,24.75,25.25,24.75,24.75,213400,12.38 +NASDAQ,WMAR,1994-12-15,19.50,19.50,19.50,19.50,2000,9.75 +NASDAQ,WMAR,1994-10-19,21.50,22.50,21.50,22.50,400,11.25 +NASDAQ,WMAR,1994-10-10,22.00,22.25,22.00,22.25,6600,11.12 +NASDAQ,WMAR,1994-02-04,19.00,19.75,18.75,18.75,38000,9.38 +NASDAQ,WMAR,1994-01-19,17.75,17.75,17.25,17.75,138800,8.87 +NASDAQ,WEBM,2009-04-28,0.46,0.50,0.46,0.46,2800,0.46 +NASDAQ,WEBM,2008-04-04,2.00,2.05,1.97,2.00,21600,2.00 +NASDAQ,WEBM,2007-04-18,7.07,7.24,7.04,7.07,874500,7.07 +NASDAQ,WEBM,2006-06-30,13.24,13.24,12.93,13.00,283100,13.00 +NASDAQ,WEBM,2006-03-16,17.11,17.30,16.96,16.99,309500,16.99 +NASDAQ,WEBM,2004-09-07,14.35,14.63,14.23,14.63,253500,14.63 +NASDAQ,WEBM,2004-03-18,9.65,10.05,9.63,10.03,49300,10.03 +NASDAQ,WEBM,2003-12-29,4.58,4.80,4.58,4.75,62600,4.75 +NASDAQ,WEBM,2003-07-28,3.86,3.95,3.81,3.90,11300,3.90 +NASDAQ,WEBM,2003-06-23,3.75,3.75,3.55,3.64,23000,3.64 +NASDAQ,WEBM,2002-07-05,1.95,2.05,1.95,2.05,2300,2.05 +NASDAQ,WEBM,2002-05-09,2.40,2.58,2.25,2.25,53100,2.25 +NASDAQ,WEBM,2002-03-15,3.04,3.25,3.00,3.21,11500,3.21 +NASDAQ,WEBM,2001-05-25,2.96,3.15,2.70,2.92,92500,2.92 +NASDAQ,WEBM,2001-03-20,4.62,4.88,3.62,4.00,227100,4.00 +NASDAQ,WEBM,2000-08-04,20.09,21.44,20.00,20.88,53100,20.88 +NASDAQ,WRLD,2009-11-02,25.19,25.50,23.32,24.35,402500,24.35 +NASDAQ,WRLD,2009-02-19,17.66,17.97,16.33,16.44,212300,16.44 +NASDAQ,WRLD,2007-09-17,30.98,31.33,30.58,31.10,229200,31.10 +NASDAQ,WRLD,2006-11-22,46.15,46.50,45.56,45.82,198300,45.82 +NASDAQ,WRLD,2006-04-06,27.20,27.33,27.00,27.28,44000,27.28 +NASDAQ,WRLD,2006-02-10,27.18,27.31,26.72,26.82,131600,26.82 +NASDAQ,WRLD,2006-01-06,28.45,28.64,28.13,28.13,69800,28.13 +NASDAQ,WRLD,2005-10-05,25.46,26.06,24.51,24.58,91200,24.58 +NASDAQ,WRLD,2005-03-03,28.26,28.50,27.60,28.29,82200,28.29 +NASDAQ,WRLD,2005-02-15,29.33,30.02,28.82,29.12,88400,29.12 +NASDAQ,WRLD,2005-01-28,28.89,28.92,28.43,28.74,115300,28.74 +NASDAQ,WRLD,2004-03-12,18.51,19.09,18.25,18.70,161600,18.70 +NASDAQ,WRLD,2003-12-24,19.50,19.50,19.20,19.21,22900,19.21 +NASDAQ,WRLD,2003-12-02,20.15,20.37,19.75,20.23,151400,20.23 +NASDAQ,WRLD,2003-01-02,7.61,7.93,7.55,7.90,16200,7.90 +NASDAQ,WRLD,2002-05-30,8.25,8.35,8.15,8.29,25900,8.29 +NASDAQ,WRLD,2002-03-27,6.81,7.12,6.81,6.95,41700,6.95 +NASDAQ,WRLD,2002-01-15,7.80,7.99,7.74,7.84,6500,7.84 +NASDAQ,WRLD,2001-02-21,5.75,5.88,5.69,5.81,12100,5.81 +NASDAQ,WRLD,2001-02-16,5.81,5.88,5.81,5.81,5700,5.81 +NASDAQ,WRLD,1998-12-07,5.38,5.81,5.38,5.50,35400,5.50 +NASDAQ,WRLD,1998-08-05,5.50,5.87,5.50,5.87,5700,5.87 +NASDAQ,WRLD,1998-05-11,6.44,6.44,5.94,6.06,213600,6.06 +NASDAQ,WRLD,1997-12-10,5.00,5.12,4.88,5.00,63300,5.00 +NASDAQ,WRLD,1997-12-01,5.12,5.31,5.00,5.12,27800,5.12 +NASDAQ,WRLD,1996-12-11,6.50,6.62,6.38,6.50,25300,6.50 +NASDAQ,WRLD,1996-09-10,7.25,7.50,7.25,7.25,17200,7.25 +NASDAQ,WRLD,1996-01-30,9.75,10.37,9.75,10.37,14100,10.37 +NASDAQ,WRLD,1995-05-11,28.00,28.81,28.00,28.25,60600,9.42 +NASDAQ,WRLD,1995-01-26,24.00,24.25,23.88,23.88,15000,7.96 +NASDAQ,WRLD,1994-07-01,17.75,18.00,17.50,17.75,60300,5.92 +NASDAQ,WRLD,1994-01-19,21.00,21.00,20.25,20.25,25500,6.75 +NASDAQ,WRLD,1993-08-05,18.75,19.00,18.75,18.75,39600,6.25 +NASDAQ,WRLD,1993-06-30,17.00,17.50,17.00,17.50,73500,5.83 +NASDAQ,WRLD,1991-12-06,7.25,7.25,7.00,7.13,85800,2.38 +NASDAQ,WBSN,2010-01-04,17.59,17.99,17.56,17.98,298300,17.98 +NASDAQ,WBSN,2009-10-16,18.02,18.30,17.39,18.04,488700,18.04 +NASDAQ,WBSN,2009-09-18,17.19,17.94,17.17,17.94,979000,17.94 +NASDAQ,WBSN,2009-08-11,15.04,15.17,14.80,14.90,220300,14.90 +NASDAQ,WBSN,2009-01-09,15.63,15.63,14.97,15.05,501600,15.05 +NASDAQ,WBSN,2008-11-18,16.25,16.49,15.15,15.67,507700,15.67 +NASDAQ,WBSN,2008-08-26,21.88,22.32,21.83,22.02,466300,22.02 +NASDAQ,WBSN,2008-07-10,16.95,17.33,16.76,17.18,296900,17.18 +NASDAQ,WBSN,2008-03-18,18.79,19.58,18.31,19.54,752600,19.54 +NASDAQ,WBSN,2007-11-27,16.02,16.20,15.56,15.77,439100,15.77 +NASDAQ,WBSN,2007-06-20,21.84,22.06,21.75,21.87,431100,21.87 +NASDAQ,WBSN,2007-05-14,23.58,23.72,23.19,23.27,313700,23.27 +NASDAQ,WBSN,2005-08-16,49.75,50.11,49.24,49.24,1212400,24.62 +NASDAQ,WBSN,2005-07-01,49.21,49.85,48.58,49.26,891400,24.63 +NASDAQ,WBSN,2005-01-06,46.55,47.73,46.41,46.43,839800,23.22 +NASDAQ,WBSN,2004-11-23,45.27,45.90,44.57,45.60,791200,22.80 +NASDAQ,WBSN,2004-08-23,39.65,39.87,39.17,39.29,1656200,19.65 +NASDAQ,WBSN,2004-01-14,29.35,29.90,29.19,29.38,550600,14.69 +NASDAQ,WBSN,2003-11-05,23.85,25.40,23.68,24.93,1189600,12.47 +NASDAQ,WBSN,2003-02-11,14.96,15.27,14.75,15.27,1272200,7.64 +NASDAQ,WBSN,2002-10-02,11.76,12.25,11.76,11.95,977600,5.97 +NASDAQ,WBSN,2002-09-16,16.29,16.39,15.50,15.53,727400,7.76 +NASDAQ,WBSN,2002-04-18,22.72,23.80,22.47,22.67,403200,11.34 +NASDAQ,WBSN,2002-01-07,34.07,34.50,31.55,32.05,1593400,16.02 +NASDAQ,WBSN,2001-10-10,13.96,15.08,13.96,14.81,435400,7.41 +NASDAQ,WBSN,2000-06-30,29.41,31.00,25.00,25.12,381200,12.56 +NASDAQ,WLFCP,2009-09-11,9.12,9.27,9.12,9.15,5300,8.80 +NASDAQ,WLFCP,2009-09-10,9.24,9.28,9.20,9.26,8400,8.91 +NASDAQ,WLFCP,2008-10-17,6.50,6.50,6.43,6.46,11200,5.60 +NASDAQ,WLFCP,2008-08-11,9.63,9.82,9.63,9.81,5800,8.36 +NASDAQ,WLFCP,2008-05-13,10.76,10.84,10.76,10.77,3000,8.97 +NASDAQ,WLFCP,2008-03-06,9.91,9.98,9.62,9.62,11500,7.90 +NASDAQ,WLFCP,2006-11-16,10.40,10.47,10.30,10.30,1000,7.58 +NASDAQ,WIRE,2010-01-13,20.24,20.56,19.70,20.51,180800,20.51 +NASDAQ,WIRE,2009-09-15,23.39,23.64,23.03,23.48,142600,23.44 +NASDAQ,WIRE,2009-07-24,21.09,21.52,20.89,21.09,85600,21.05 +NASDAQ,WIRE,2009-01-14,16.70,16.81,15.62,15.83,121300,15.77 +NASDAQ,WIRE,2008-10-08,15.14,16.00,14.52,15.06,516600,14.99 +NASDAQ,WIRE,2008-07-15,22.10,22.16,20.88,21.80,632800,21.67 +NASDAQ,WIRE,2007-10-10,26.00,26.34,25.86,26.05,225100,25.81 +NASDAQ,WIRE,2007-06-22,30.89,30.89,30.00,30.48,839800,30.16 +NASDAQ,WIRE,2007-02-08,23.25,23.65,22.75,23.42,415700,23.15 +NASDAQ,WIRE,2006-04-27,41.71,42.23,37.65,40.00,1799800,39.51 +NASDAQ,WIRE,2005-12-14,24.49,24.77,24.03,24.12,125800,23.82 +NASDAQ,WIRE,2004-11-10,12.75,12.79,12.55,12.65,68300,12.49 +NASDAQ,WIRE,2004-02-27,30.50,31.70,29.58,29.81,624900,19.63 +NASDAQ,WIRE,2004-01-23,20.14,20.39,20.00,20.30,30600,13.37 +NASDAQ,WIRE,2003-12-16,16.99,17.15,16.99,17.15,10800,11.29 +NASDAQ,WIRE,2002-11-25,9.50,9.67,9.40,9.67,32800,6.37 +NASDAQ,WIRE,2002-10-21,8.88,8.88,8.43,8.60,29400,5.66 +NASDAQ,WIRE,2002-05-01,16.00,16.42,15.50,15.79,53200,10.40 +NASDAQ,WIRE,2002-04-05,15.47,16.60,15.45,16.18,60400,10.65 +NASDAQ,WIRE,2002-02-20,12.14,13.00,11.90,12.69,328200,8.36 +NASDAQ,WIRE,2002-01-16,11.60,11.75,11.60,11.65,15000,7.67 +NASDAQ,WIRE,2001-12-31,12.65,12.65,12.10,12.10,15000,7.97 +NASDAQ,WIRE,2001-11-06,10.86,10.89,10.55,10.74,50400,7.07 +NASDAQ,WIRE,2001-10-25,11.55,11.55,11.01,11.05,30600,7.28 +NASDAQ,WIRE,2000-09-08,7.63,7.94,7.44,7.81,114900,5.14 +NASDAQ,WIRE,2000-08-24,6.81,7.00,6.56,6.88,55000,4.53 +NASDAQ,WIRE,2000-06-01,6.13,6.16,6.06,6.16,43800,4.06 +NASDAQ,WIRE,1999-06-29,9.00,9.06,8.94,8.94,210400,5.89 +NASDAQ,WIRE,1999-06-15,9.19,9.38,9.00,9.25,129900,6.09 +NASDAQ,WIRE,1999-06-09,9.63,9.75,9.31,9.38,64200,6.18 +NASDAQ,WIRE,1999-06-02,9.50,9.56,9.25,9.41,75400,6.20 +NASDAQ,WIRE,1997-11-19,33.50,34.00,32.75,33.88,145400,14.87 +NASDAQ,WIRE,1997-07-21,33.25,33.75,32.50,33.75,299700,9.88 +NASDAQ,WIRE,1997-07-14,33.25,33.25,32.25,33.00,41800,9.66 +NASDAQ,WIRE,1997-07-02,30.00,30.50,29.50,30.25,583500,8.85 +NASDAQ,WIRE,1997-04-14,21.00,22.25,21.00,22.25,18600,6.51 +NASDAQ,WIRE,1997-04-02,19.00,21.00,19.00,20.25,97200,5.93 +NASDAQ,WIRE,1996-06-21,9.63,9.63,9.38,9.38,1000,2.74 +NASDAQ,WIRE,1995-11-01,10.50,11.00,10.25,11.00,142400,3.22 +NASDAQ,WIRE,1995-02-21,16.25,16.25,15.75,16.00,8800,4.68 +NASDAQ,WIRE,1994-11-01,16.75,17.25,16.25,16.50,98200,4.83 +NASDAQ,WIRE,1994-10-07,18.50,19.25,18.50,19.25,173500,5.63 +NASDAQ,WIRE,1994-07-15,16.75,17.25,16.50,17.12,32400,5.01 +NASDAQ,WIRE,1994-02-28,13.50,13.63,13.50,13.63,9400,3.99 +NASDAQ,WIRE,1994-02-23,14.38,14.75,14.38,14.50,62800,4.24 +NASDAQ,WIRE,1992-12-15,10.50,10.50,10.38,10.38,2400,3.04 +NASDAQ,WBPRO,2010-02-02,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,WBPRO,2009-11-06,2.50,4.00,2.50,4.00,1000,4.00 +NASDAQ,WBPRO,2009-11-05,2.50,3.50,2.50,2.50,6800,2.50 +NASDAQ,WBPRO,2009-07-23,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,WBPRO,2009-03-25,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,WBPRO,2008-11-24,4.00,4.00,4.00,4.00,000,3.46 +NASDAQ,WBPRO,2008-06-20,9.75,9.75,9.75,9.75,2500,7.43 +NASDAQ,WBPRO,2008-04-07,13.80,13.80,13.80,13.80,000,10.25 +NASDAQ,WBPRO,2008-01-11,14.02,14.02,14.01,14.01,500,10.09 +NASDAQ,WBPRO,2007-12-21,14.95,14.95,14.95,14.95,2400,10.66 +NASDAQ,WBPRO,2007-12-05,15.25,15.25,14.25,15.25,1400,10.88 +NASDAQ,WBPRO,2007-07-11,19.13,20.00,18.96,19.45,2100,13.28 +NASDAQ,WBPRO,2007-06-26,23.63,23.64,23.50,23.50,3600,15.94 +NASDAQ,WBPRO,2007-04-04,24.50,24.50,24.50,24.50,800,16.41 +NASDAQ,WBPRO,2006-12-01,24.99,24.99,24.99,24.99,1800,16.33 +NASDAQ,WBPRO,2005-07-12,25.74,25.74,25.11,25.11,1300,14.76 +NASDAQ,WBPRO,2005-03-14,25.44,25.44,25.44,25.44,000,14.60 +NASDAQ,WBPRO,2005-03-04,26.25,26.25,26.25,26.25,000,15.07 +NASDAQ,WBPRO,2004-11-09,26.00,26.00,25.65,25.65,4500,14.38 +NASDAQ,WBPRO,2004-01-14,25.60,25.60,25.60,25.60,3200,13.53 +NASDAQ,WBPRO,2003-08-26,25.21,25.21,25.21,25.21,2100,13.09 +NASDAQ,WBPRO,2002-04-24,24.70,24.70,24.70,24.70,2400,12.82 +NASDAQ,WBPRO,2002-01-16,24.75,24.75,24.75,24.75,1000,12.85 +NASDAQ,WBPRO,2001-06-28,23.60,23.60,23.60,23.60,000,12.25 +NASDAQ,WBPRO,2001-06-18,24.35,24.35,24.35,24.35,000,12.64 +NASDAQ,WBPRO,2001-01-25,24.62,24.62,24.62,24.62,000,12.79 +NASDAQ,WBPRO,2001-01-09,22.12,22.12,22.12,22.12,000,11.49 +NASDAQ,WBPRO,2000-05-31,21.00,21.00,21.00,21.00,100,10.90 +NASDAQ,WBPRO,1999-12-28,21.00,21.00,21.00,21.00,800,10.90 +NASDAQ,WBPRO,1999-12-17,22.00,22.00,22.00,22.00,800,11.42 +NASDAQ,WDFC,2009-08-13,29.61,29.67,29.25,29.45,15900,28.99 +NASDAQ,WDFC,2008-09-11,36.01,37.02,36.01,37.01,54700,35.17 +NASDAQ,WDFC,2008-08-27,34.39,35.30,34.39,35.10,40000,33.36 +NASDAQ,WDFC,2008-07-08,28.54,29.59,26.88,29.59,321400,27.89 +NASDAQ,WDFC,2008-02-15,33.18,33.46,32.69,32.99,54400,30.83 +NASDAQ,WDFC,2006-09-01,35.04,35.20,34.46,34.88,66300,31.28 +NASDAQ,WDFC,2006-08-17,33.36,33.45,32.90,33.35,68200,29.90 +NASDAQ,WDFC,2006-01-26,30.70,31.08,30.26,31.06,45700,27.46 +NASDAQ,WDFC,2006-01-03,26.61,26.90,26.06,26.57,96300,23.30 +NASDAQ,WDFC,2005-12-16,27.78,27.89,27.49,27.51,165900,24.12 +NASDAQ,WDFC,2005-08-23,27.32,27.87,27.23,27.74,59000,24.12 +NASDAQ,WDFC,2005-05-31,29.08,29.17,28.75,28.98,38200,25.01 +NASDAQ,WDFC,2004-08-18,27.65,28.41,27.46,28.16,82300,23.62 +NASDAQ,WDFC,2004-07-26,26.67,26.67,25.37,25.38,88400,21.29 +NASDAQ,WDFC,2004-07-22,26.16,26.50,26.11,26.28,106500,22.04 +NASDAQ,WDFC,2004-05-11,30.85,30.85,30.01,30.51,53600,25.41 +NASDAQ,WDFC,2004-03-24,32.99,33.39,32.58,33.00,52600,27.30 +NASDAQ,WDFC,2003-08-06,28.19,28.76,27.65,28.05,35000,22.94 +NASDAQ,WDFC,2003-01-08,26.80,26.80,26.20,26.50,54600,21.36 +NASDAQ,WDFC,2002-06-20,26.23,27.25,25.54,25.61,47500,20.18 +NASDAQ,WDFC,2002-04-10,28.20,28.85,28.20,28.85,65400,22.73 +NASDAQ,WDFC,2002-01-18,26.10,27.57,25.85,27.56,123100,21.51 +NASDAQ,WDFC,2001-08-10,21.99,22.10,21.70,22.09,45200,16.84 +NASDAQ,WDFC,2001-02-06,20.25,20.62,20.00,20.62,13900,15.32 +NASDAQ,WDFC,2001-01-16,19.94,20.75,19.81,20.25,46400,15.05 +NASDAQ,WDFC,2000-02-15,17.75,17.87,17.56,17.69,81700,12.35 +NASDAQ,WDFC,1999-07-02,25.00,25.94,25.00,25.87,40800,17.32 +NASDAQ,WDFC,1999-05-11,25.75,25.75,25.00,25.75,49000,17.24 +NASDAQ,WDFC,1996-11-13,50.75,51.25,50.25,51.00,61200,15.20 +NASDAQ,WDFC,1996-10-08,46.50,47.50,46.50,47.25,19000,14.08 +NASDAQ,WDFC,1996-05-20,47.75,48.50,47.75,48.50,5000,14.08 +NASDAQ,WDFC,1996-04-22,47.75,48.75,47.25,48.00,52800,13.93 +NASDAQ,WDFC,1996-02-20,46.75,46.75,45.75,46.50,16200,13.33 +NASDAQ,WDFC,1995-11-03,39.75,40.25,39.00,40.25,64400,11.37 +NASDAQ,WDFC,1995-10-13,40.75,40.75,40.00,40.00,56000,11.29 +NASDAQ,WDFC,1995-08-15,44.00,44.00,43.25,43.25,5000,12.03 +NASDAQ,WDFC,1994-09-29,43.50,43.50,42.75,42.88,11400,11.27 +NASDAQ,WDFC,1994-08-24,40.75,40.75,40.00,40.38,62000,10.61 +NASDAQ,WDFC,1994-08-12,40.50,40.50,40.00,40.38,12600,10.61 +NASDAQ,WDFC,1993-11-26,46.25,47.25,46.25,47.25,800,11.94 +NASDAQ,WDFC,1993-09-08,48.50,48.50,46.50,48.50,2000,12.13 +NASDAQ,WDFC,1993-06-10,46.25,47.00,45.50,45.50,19200,11.26 +NASDAQ,WDFC,1993-03-30,45.50,45.50,44.25,44.50,70600,10.91 +NASDAQ,WDFC,1993-01-21,45.25,46.25,45.25,46.25,28400,11.34 +NASDAQ,WDFC,1992-11-30,42.00,42.50,41.25,41.25,16000,10.01 +NASDAQ,WDFC,1992-05-21,46.00,46.00,45.00,46.00,15000,10.92 +NASDAQ,WDFC,1992-02-06,34.75,35.50,34.75,35.50,41600,8.34 +NASDAQ,WDFC,1992-01-07,31.25,31.75,30.50,31.25,54800,7.34 +NASDAQ,WDFC,1991-08-27,32.25,32.50,31.00,31.00,5600,7.18 +NASDAQ,WDFC,1991-08-23,31.50,32.50,31.50,32.00,7800,7.41 +NASDAQ,WDFC,1991-06-12,31.25,31.25,30.50,30.50,22000,7.06 +NASDAQ,WDFC,1991-02-20,27.00,27.50,27.00,27.12,8800,6.28 +NASDAQ,WDFC,1990-05-29,30.50,30.50,30.00,30.00,4800,6.56 +NASDAQ,WBMD,2009-12-09,36.43,36.66,36.43,36.59,635700,36.59 +NASDAQ,WBMD,2009-11-27,36.20,36.46,36.20,36.33,160700,36.33 +NASDAQ,WBMD,2009-10-23,33.63,34.41,33.38,34.28,64400,34.28 +NASDAQ,WBMD,2009-06-16,28.41,28.68,28.15,28.32,42600,28.32 +NASDAQ,WBMD,2009-02-27,23.39,23.66,22.81,23.18,85500,23.18 +NASDAQ,WBMD,2008-08-15,31.68,31.90,29.96,31.38,316600,31.38 +NASDAQ,WBMD,2008-06-23,33.83,34.25,33.37,33.53,352000,33.53 +NASDAQ,WBMD,2007-06-26,47.61,47.61,46.07,47.14,66700,47.14 +NASDAQ,WBMD,2007-04-16,55.50,55.94,54.73,54.78,60100,54.78 +NASDAQ,WBMD,2007-01-17,44.69,44.72,43.58,43.84,52700,43.84 +NASDAQ,WBMD,2006-08-23,39.51,40.01,38.57,39.51,79700,39.51 +NASDAQ,WBMD,2006-06-01,39.56,41.15,39.28,40.37,73300,40.37 +NASDAQ,WFMI,2009-12-16,28.09,28.32,27.60,27.76,1939000,27.76 +NASDAQ,WFMI,2009-09-21,28.43,28.92,28.19,28.68,1724100,28.68 +NASDAQ,WFMI,2009-03-17,14.96,15.77,14.72,15.74,3346400,15.74 +NASDAQ,WFMI,2009-02-09,10.88,11.25,10.88,11.07,1974900,11.07 +NASDAQ,WFMI,2008-10-10,14.11,15.08,13.26,14.83,5445600,14.83 +NASDAQ,WFMI,2008-09-24,19.68,20.05,19.25,19.45,2223900,19.45 +NASDAQ,WFMI,2007-12-03,43.13,43.42,42.17,42.26,2002400,41.41 +NASDAQ,WFMI,2007-05-03,45.90,46.16,45.07,45.31,3363500,44.05 +NASDAQ,WFMI,2003-10-03,56.70,57.02,56.00,56.82,1185200,26.04 +NASDAQ,WFMI,2003-08-06,50.05,50.90,49.75,49.96,1224200,22.89 +NASDAQ,WFMI,2003-05-05,61.46,61.88,61.10,61.38,1709800,28.13 +NASDAQ,WFMI,2003-04-11,57.35,57.59,56.00,56.49,970200,25.89 +NASDAQ,WFMI,2002-12-11,53.54,53.54,52.82,53.15,973400,24.36 +NASDAQ,WFMI,2002-03-05,46.00,46.05,43.96,44.24,1393400,20.27 +NASDAQ,WFMI,2002-02-08,41.79,41.96,40.17,40.93,1043400,18.76 +NASDAQ,WFMI,2000-11-28,56.00,57.81,55.81,57.38,3825600,13.15 +NASDAQ,WFMI,1999-11-04,34.13,34.25,33.94,34.13,492400,7.82 +NASDAQ,WFMI,1999-04-30,38.50,39.19,38.50,39.00,964400,8.94 +NASDAQ,WFMI,1998-10-19,35.81,36.63,34.38,35.81,2592000,8.20 +NASDAQ,WFMI,1998-07-24,60.50,60.94,57.63,58.13,1551200,13.32 +NASDAQ,WFMI,1998-03-18,64.75,67.12,64.50,65.50,3529600,15.01 +NASDAQ,WFMI,1998-02-04,52.00,53.63,51.50,53.50,1851200,12.26 +NASDAQ,WFMI,1997-05-30,30.25,31.50,29.75,31.37,706000,7.19 +NASDAQ,WFMI,1996-12-02,22.62,23.37,22.25,23.00,997200,5.27 +NASDAQ,WFMI,1996-09-05,33.13,35.13,33.13,34.13,2582400,7.82 +NASDAQ,WFMI,1995-05-15,14.63,14.88,14.00,14.00,1740800,3.21 +NASDAQ,WFMI,1995-04-05,10.88,11.38,10.88,11.25,209600,2.58 +NASDAQ,WFMI,1994-12-09,13.50,13.50,12.75,13.25,532400,3.04 +NASDAQ,WFMI,1994-08-29,14.75,14.75,14.25,14.75,169600,3.38 +NASDAQ,WFMI,1994-04-06,19.50,20.00,18.75,19.12,1381600,4.38 +NASDAQ,WFMI,1993-09-24,38.00,38.25,35.75,38.25,2029600,4.38 +NASDAQ,WFMI,1992-08-24,20.50,21.00,20.50,21.00,657600,2.41 +NASDAQ,WFMI,1992-07-24,24.25,24.25,23.00,23.00,413600,2.63 +NASDAQ,WFMI,1992-06-23,19.75,20.00,18.75,20.00,279200,2.29 +NASDAQ,WOLF,2009-08-13,3.45,3.47,3.26,3.43,139400,3.43 +NASDAQ,WOLF,2009-06-11,2.81,3.02,2.68,2.79,70100,2.79 +NASDAQ,WOLF,2009-05-13,3.22,3.28,3.07,3.14,61000,3.14 +NASDAQ,WOLF,2008-09-30,3.35,3.95,3.35,3.66,309600,3.66 +NASDAQ,WOLF,2008-08-18,5.31,5.41,4.90,5.01,129800,5.01 +NASDAQ,WOLF,2008-06-24,4.71,5.17,4.58,4.71,252000,4.71 +NASDAQ,WOLF,2008-02-12,8.20,8.32,8.17,8.31,186200,8.31 +NASDAQ,WOLF,2007-12-31,9.98,10.05,9.51,9.81,393600,9.81 +NASDAQ,WOLF,2006-08-29,12.05,12.07,11.92,11.95,250400,11.95 +NASDAQ,WOLF,2006-06-30,11.70,12.01,11.67,12.01,565000,12.01 +NASDAQ,WOLF,2006-01-13,10.29,10.40,10.14,10.32,399400,10.32 +NASDAQ,WOLF,2005-09-13,10.91,10.91,10.70,10.75,123200,10.75 +NASDAQ,WOLF,2005-06-29,20.18,20.30,19.81,20.00,725400,20.00 +NASDAQ,WVVI,2009-10-12,4.05,4.06,4.05,4.05,1700,4.05 +NASDAQ,WVVI,2009-04-22,3.11,3.38,3.10,3.10,1200,3.10 +NASDAQ,WVVI,2009-04-08,2.50,2.52,2.50,2.52,5000,2.52 +NASDAQ,WVVI,2009-03-05,2.41,2.41,2.41,2.41,1000,2.41 +NASDAQ,WVVI,2008-09-12,4.75,4.75,4.75,4.75,1000,4.75 +NASDAQ,WVVI,2006-12-22,6.98,7.03,6.92,7.00,20800,7.00 +NASDAQ,WVVI,2006-12-15,6.91,6.95,6.75,6.95,11800,6.95 +NASDAQ,WVVI,2006-02-02,7.25,7.25,6.75,6.93,12500,6.93 +NASDAQ,WVVI,2005-10-05,5.48,5.48,4.90,4.98,53200,4.98 +NASDAQ,WVVI,2005-09-30,5.05,5.05,5.00,5.03,1500,5.03 +NASDAQ,WVVI,2004-07-21,2.31,2.45,2.30,2.32,1700,2.32 +NASDAQ,WVVI,2004-04-28,2.18,2.18,2.17,2.17,500,2.17 +NASDAQ,WVVI,2004-02-04,2.13,2.16,2.13,2.13,2900,2.13 +NASDAQ,WVVI,2003-09-30,1.80,1.80,1.80,1.80,1000,1.80 +NASDAQ,WVVI,2002-12-27,1.45,1.54,1.45,1.54,1100,1.54 +NASDAQ,WVVI,2002-10-15,1.67,1.70,1.36,1.49,1200,1.49 +NASDAQ,WVVI,2002-09-04,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,WVVI,2002-08-09,1.54,1.54,1.54,1.54,300,1.54 +NASDAQ,WVVI,2002-07-05,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,WVVI,2002-06-14,1.55,1.55,1.55,1.55,1500,1.55 +NASDAQ,WVVI,2002-02-28,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,WVVI,2001-03-27,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,WVVI,2001-03-20,1.62,1.62,1.62,1.62,000,1.62 +NASDAQ,WVVI,2000-11-07,1.81,1.81,1.78,1.81,3400,1.81 +NASDAQ,WVVI,2000-04-18,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,WVVI,1999-12-06,2.25,2.25,2.19,2.19,800,2.19 +NASDAQ,WVVI,1999-05-12,1.75,1.88,1.75,1.88,1200,1.88 +NASDAQ,WVVI,1998-10-05,1.81,1.88,1.81,1.88,2000,1.88 +NASDAQ,WVVI,1998-04-07,1.81,1.81,1.81,1.81,200,1.81 +NASDAQ,WVVI,1998-02-23,1.88,2.00,1.88,2.00,4200,2.00 +NASDAQ,WVVI,1997-12-15,1.31,1.31,1.31,1.31,700,1.31 +NASDAQ,WVVI,1997-09-03,2.62,2.62,2.25,2.25,1400,2.25 +NASDAQ,WVVI,1997-09-02,2.62,2.62,2.62,2.62,200,2.62 +NASDAQ,WVVI,1997-05-12,3.25,3.25,2.75,3.19,1200,3.19 +NASDAQ,WVVI,1997-04-15,2.75,3.50,2.75,3.50,900,3.50 +NASDAQ,WVVI,1996-08-01,3.00,3.00,3.00,3.00,3700,3.00 +NASDAQ,WVVI,1994-10-12,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,WBPRK,2009-12-29,3.00,3.00,2.75,2.75,4500,2.75 +NASDAQ,WBPRK,2009-12-14,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRK,2009-06-02,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,WBPRK,2008-12-04,2.35,2.35,2.35,2.35,600,2.13 +NASDAQ,WBPRK,2008-08-27,7.50,7.50,7.50,7.50,000,6.31 +NASDAQ,WBPRK,2008-05-20,9.95,9.95,9.95,9.95,000,7.80 +NASDAQ,WBPRK,2007-06-11,23.38,23.38,23.38,23.38,000,16.56 +NASDAQ,WBPRK,2007-06-08,23.59,23.59,23.35,23.38,1900,16.56 +NASDAQ,WBPRK,2007-04-02,24.04,24.04,24.04,24.04,000,16.82 +NASDAQ,WBPRK,2007-03-27,24.78,24.78,24.78,24.78,500,17.24 +NASDAQ,WBPRK,2007-01-30,25.00,25.00,25.00,25.00,000,17.29 +NASDAQ,WBPRK,2006-11-14,23.45,23.45,23.45,23.45,000,15.94 +NASDAQ,WBPRK,2006-04-06,23.75,23.75,23.75,23.75,2000,15.45 +NASDAQ,WBPRK,2005-08-16,26.00,26.00,26.00,26.00,000,16.15 +NASDAQ,WBPRK,2005-07-11,25.25,25.25,25.25,25.25,000,15.60 +NASDAQ,WBPRK,2005-06-07,26.32,26.32,26.32,26.32,000,16.17 +NASDAQ,WBPRK,2005-04-25,25.90,25.90,25.90,25.90,000,15.73 +NASDAQ,WBPRK,2005-02-04,25.80,25.80,25.80,25.80,000,15.49 +NASDAQ,WBPRK,2004-06-17,24.99,24.99,24.99,24.99,000,14.34 +NASDAQ,WBPRK,2004-05-18,25.01,25.01,25.01,25.01,1900,14.27 +NASDAQ,WSII,2009-12-29,9.20,9.25,9.16,9.22,200400,9.22 +NASDAQ,WSII,2008-02-12,9.04,9.25,9.00,9.18,46400,9.18 +NASDAQ,WSII,2008-01-25,8.87,8.87,8.71,8.84,34200,8.84 +NASDAQ,WSII,2007-12-27,9.05,9.08,8.93,8.96,57400,8.96 +NASDAQ,WSII,2007-03-07,9.94,10.34,9.86,10.01,287200,10.01 +NASDAQ,WSII,2006-06-22,3.00,3.06,2.95,3.04,63600,9.12 +NASDAQ,WSII,2006-03-14,2.96,3.08,2.96,3.06,80800,9.18 +NASDAQ,WSII,2004-04-16,4.56,5.15,4.20,4.80,56800,14.40 +NASDAQ,WSII,2003-10-24,5.22,5.36,5.21,5.26,3000,15.78 +NASDAQ,WSII,2003-08-26,4.75,4.91,4.72,4.75,11800,14.25 +NASDAQ,WSII,2003-04-24,4.05,4.11,4.00,4.04,2900,12.12 +NASDAQ,WSII,2003-02-27,4.26,4.32,4.25,4.29,1000,12.87 +NASDAQ,WSII,2002-12-16,4.70,4.85,4.56,4.60,5100,13.80 +NASDAQ,WSII,2002-10-18,3.35,3.35,3.35,3.35,000,10.05 +NASDAQ,WSII,2002-08-01,3.11,3.50,3.06,3.50,14500,10.50 +NASDAQ,WSII,2002-05-01,5.05,5.09,5.05,5.05,1100,15.15 +NASDAQ,WSII,2001-10-15,3.93,4.00,3.90,3.99,10300,11.97 +NASDAQ,WSII,2001-07-24,2.70,2.74,2.60,2.60,13500,7.80 +NASDAQ,WSII,2001-06-29,2.55,2.56,2.40,2.50,14800,7.50 +NASDAQ,WSII,2001-05-25,2.35,2.55,2.35,2.48,7200,7.44 +NASDAQ,WSII,2001-04-17,2.35,2.35,2.10,2.10,2600,6.30 +NASDAQ,WSII,2001-01-25,3.62,3.75,3.56,3.62,6700,10.87 +NASDAQ,WSII,2000-12-06,2.56,2.56,2.25,2.50,10800,7.50 +NASDAQ,WSII,2000-07-24,3.31,3.31,3.12,3.25,2800,9.75 +NASDAQ,WTBA,2008-09-18,11.57,13.95,11.06,13.74,120400,13.40 +NASDAQ,WTBA,2008-08-15,15.25,15.25,13.93,14.37,43400,14.01 +NASDAQ,WTBA,2008-07-21,9.96,10.93,9.96,10.90,11400,10.49 +NASDAQ,WTBA,2008-04-11,12.87,12.87,12.65,12.82,1700,12.18 +NASDAQ,WTBA,2008-03-03,12.97,13.05,12.70,12.72,3700,12.09 +NASDAQ,WTBA,2007-05-21,14.65,14.98,14.65,14.86,8500,13.66 +NASDAQ,WTBA,2006-06-29,16.94,18.52,16.94,18.47,35200,16.34 +NASDAQ,WTBA,2005-04-15,16.33,16.49,15.41,15.58,24200,13.20 +NASDAQ,WTBA,2005-03-18,17.94,17.94,17.40,17.40,67900,14.74 +NASDAQ,WTBA,2005-03-04,18.09,18.36,17.75,18.16,4500,15.39 +NASDAQ,WTBA,2004-10-12,16.35,16.80,16.35,16.61,9400,13.81 +NASDAQ,WTBA,2004-04-30,15.97,16.04,15.68,15.74,19600,12.35 +NASDAQ,WTBA,2003-11-28,18.14,18.15,17.85,17.85,3600,13.74 +NASDAQ,WTBA,2003-05-05,18.79,19.35,18.79,19.35,3600,14.63 +NASDAQ,WTBA,2003-04-14,17.69,17.74,17.69,17.74,700,13.29 +NASDAQ,WTBA,2002-09-16,14.93,14.93,14.78,14.78,1600,10.84 +NASDAQ,WTBA,2001-08-13,10.25,10.25,10.25,10.25,000,7.25 +NASDAQ,WTBA,2001-06-01,10.00,10.00,10.00,10.00,000,7.08 +NASDAQ,WTBA,2000-12-21,11.25,11.25,11.25,11.25,000,7.96 +NASDAQ,WTBA,2000-10-23,11.63,11.63,11.63,11.63,000,8.23 +NASDAQ,WBPRL,2010-01-06,4.05,8.24,4.00,8.24,1800,8.24 +NASDAQ,WBPRL,2009-08-18,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,WBPRL,2009-06-04,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,WBPRL,2007-10-29,17.75,17.75,17.75,17.75,000,12.70 +NASDAQ,WBPRL,2007-03-27,24.98,24.98,24.98,24.98,300,16.86 +NASDAQ,WBPRL,2006-01-27,24.80,24.80,24.80,24.80,3600,15.44 +NASDAQ,WBPRL,2005-12-16,23.98,24.00,22.12,22.12,1700,13.61 +NASDAQ,WBPRL,2005-10-07,25.40,25.40,25.40,25.40,000,15.44 +NASDAQ,WBPRL,2005-06-02,25.00,25.00,25.00,25.00,000,14.86 +NASDAQ,WBPRL,2005-04-20,25.30,25.30,25.30,25.30,2000,14.87 +NASDAQ,WBNK,2010-01-14,3.10,3.11,3.10,3.11,500,3.11 +NASDAQ,WBNK,2010-01-05,3.33,3.35,3.32,3.32,600,3.32 +NASDAQ,WBNK,2009-11-19,4.15,4.15,4.15,4.15,000,4.15 +NASDAQ,WBNK,2009-08-18,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,WBNK,2009-02-26,3.41,3.41,3.41,3.41,200,3.41 +NASDAQ,WBNK,2009-01-29,4.27,5.04,4.02,4.10,2700,4.10 +NASDAQ,WBNK,2008-02-06,10.50,10.93,10.50,10.93,300,10.93 +NASDAQ,WBNK,2007-09-21,12.25,12.25,12.24,12.25,700,12.25 +NASDAQ,WBNK,2007-05-04,15.03,15.03,14.80,14.80,1500,13.45 +NASDAQ,WBNK,2007-05-02,15.50,15.50,15.00,15.28,2600,13.89 +NASDAQ,WBNK,2005-12-07,18.50,18.50,18.30,18.30,700,16.64 +NASDAQ,WBNK,2005-08-23,20.35,20.75,20.35,20.75,2300,18.86 +NASDAQ,WBNK,2005-07-08,19.20,19.30,19.10,19.21,3200,17.46 +NASDAQ,WBNK,2003-10-20,24.00,24.00,24.00,24.00,000,9.09 +NASDAQ,WBPRM,2009-06-17,2.98,2.98,2.98,2.98,000,2.98 +NASDAQ,WBPRM,2009-04-16,2.50,2.50,2.50,2.50,300,2.50 +NASDAQ,WBPRM,2009-01-22,3.00,3.00,3.00,3.00,000,2.91 +NASDAQ,WBPRM,2008-07-02,9.00,9.00,9.00,9.00,000,7.25 +NASDAQ,WBPRM,2008-05-28,12.95,12.95,12.95,12.95,000,10.27 +NASDAQ,WBPRM,2008-04-02,14.89,14.89,14.89,14.89,000,11.54 +NASDAQ,WBPRM,2007-10-24,17.40,17.40,17.40,17.40,000,12.73 +NASDAQ,WBPRM,2005-12-12,25.00,25.67,25.00,25.00,2700,15.78 +NASDAQ,WBPRM,2005-06-10,25.49,25.50,25.49,25.50,300,15.53 +NASDAQ,WBPRM,2005-02-11,26.45,26.50,25.95,25.97,2300,15.44 +NASDAQ,WBPRM,2004-11-15,26.00,26.00,26.00,26.00,5200,15.19 +NASDAQ,WBPRM,2004-10-18,26.00,26.00,26.00,26.00,000,15.10 +NASDAQ,WBPRM,2004-05-12,25.58,25.58,25.58,25.58,000,14.41 +NASDAQ,WAVX,2009-11-25,1.32,1.32,1.23,1.28,172900,1.28 +NASDAQ,WAVX,2009-10-27,1.01,1.04,0.99,0.99,66200,0.99 +NASDAQ,WAVX,2009-10-15,1.01,1.03,1.00,1.03,136900,1.03 +NASDAQ,WAVX,2009-09-16,0.84,0.86,0.83,0.83,45100,0.83 +NASDAQ,WAVX,2009-07-15,1.09,1.10,1.04,1.08,133000,1.08 +NASDAQ,WAVX,2009-06-04,1.13,1.20,1.05,1.13,290000,1.13 +NASDAQ,WAVX,2009-05-18,0.79,0.79,0.72,0.74,113100,0.74 +NASDAQ,WAVX,2009-03-02,0.48,0.48,0.38,0.40,138400,0.40 +NASDAQ,WAVX,2008-07-14,0.76,0.82,0.76,0.76,28200,0.76 +NASDAQ,WAVX,2008-06-17,1.35,1.39,1.26,1.26,159100,1.26 +NASDAQ,WAVX,2008-02-20,1.60,1.63,1.51,1.56,76200,1.56 +NASDAQ,WAVX,2007-06-15,2.07,2.07,2.00,2.00,94300,2.00 +NASDAQ,WAVX,2006-10-24,2.41,2.55,2.36,2.46,489600,2.46 +NASDAQ,WAVX,2006-06-07,0.89,0.89,0.79,0.81,123600,2.43 +NASDAQ,WAVX,2006-04-03,0.62,0.63,0.61,0.61,184900,1.83 +NASDAQ,WAVX,2006-02-28,0.65,0.66,0.62,0.65,290400,1.95 +NASDAQ,WAVX,2005-11-23,0.85,0.86,0.82,0.83,40000,2.49 +NASDAQ,WAVX,2004-10-25,0.92,0.96,0.92,0.93,39500,2.79 +NASDAQ,WAVX,2004-02-06,1.56,1.73,1.56,1.72,126500,5.16 +NASDAQ,WAVX,2003-07-08,0.85,0.91,0.85,0.85,22800,2.55 +NASDAQ,WAVX,2003-06-02,0.85,0.88,0.82,0.84,28400,2.52 +NASDAQ,WAVX,2002-12-23,1.26,1.33,1.19,1.23,45100,3.69 +NASDAQ,WAVX,2001-11-30,2.88,2.98,2.70,2.78,42200,8.34 +NASDAQ,WAVX,2001-11-20,2.97,3.17,2.96,3.14,44300,9.42 +NASDAQ,WAVX,2001-09-06,2.23,2.25,2.05,2.07,38200,6.21 +NASDAQ,WAVX,2001-08-09,3.17,3.28,3.12,3.28,32200,9.84 +NASDAQ,WAVX,2001-05-31,3.76,3.76,3.50,3.74,55900,11.22 +NASDAQ,WAVX,2001-03-15,5.12,5.25,4.75,4.75,66700,14.25 +NASDAQ,WAVX,2001-03-14,4.72,5.44,4.69,4.97,100600,14.91 +NASDAQ,WAVX,2001-02-23,5.48,5.62,5.00,5.62,68500,16.87 +NASDAQ,WAVX,2000-12-29,4.75,5.00,4.25,4.50,406200,13.50 +NASDAQ,WAVX,2000-10-20,13.16,13.87,13.12,13.44,94400,40.31 +NASDAQ,WAVX,2000-01-27,15.81,15.94,13.75,13.81,466800,41.44 +NASDAQ,WRLS,2009-11-09,3.10,3.18,3.08,3.16,8800,3.16 +NASDAQ,WRLS,2009-10-15,3.24,3.31,3.20,3.30,30100,3.30 +NASDAQ,WRLS,2009-07-13,2.15,2.19,2.10,2.16,4400,2.16 +NASDAQ,WRLS,2008-12-24,1.36,1.36,1.32,1.33,8500,1.33 +NASDAQ,WRLS,2008-12-22,1.41,1.41,1.31,1.37,12400,1.37 +NASDAQ,WRLS,2008-07-07,3.46,3.60,3.37,3.45,57200,3.45 +NASDAQ,WRLS,2008-01-04,6.40,6.49,6.20,6.20,30700,6.20 +NASDAQ,WRLS,2007-02-27,3.69,3.73,3.60,3.70,32800,3.70 +NASDAQ,WRLS,2006-11-27,3.49,3.76,3.40,3.76,292500,3.76 +NASDAQ,WRLS,2006-11-08,2.44,2.52,2.30,2.44,37800,2.44 +NASDAQ,WRLS,2006-07-05,2.10,2.10,2.06,2.07,23700,2.07 +NASDAQ,WRLS,2006-06-23,1.97,1.97,1.91,1.93,49100,1.93 +NASDAQ,WRLS,2006-02-22,3.16,3.26,3.16,3.21,38000,3.21 +NASDAQ,WRLS,2006-01-31,3.49,3.49,3.23,3.28,35200,3.28 +NASDAQ,WRLS,2005-10-18,3.64,3.64,3.34,3.38,40600,3.38 +NASDAQ,WRLS,2005-09-28,4.03,4.15,3.97,4.05,20600,4.05 +NASDAQ,WRLS,2005-08-04,3.76,4.05,3.75,3.98,63100,3.98 +NASDAQ,WRLS,2005-04-11,5.98,5.98,5.77,5.77,19500,5.77 +NASDAQ,WRLS,2003-08-04,4.16,4.24,4.04,4.24,2400,4.24 +NASDAQ,WRLS,2001-11-28,8.72,9.00,8.61,9.00,50500,9.00 +NASDAQ,WRLS,2001-11-06,6.20,6.60,6.20,6.47,67300,6.47 +NASDAQ,WRLS,2000-12-01,6.00,7.25,5.94,6.38,131100,6.38 +NASDAQ,WRLS,2000-10-24,9.81,11.25,9.69,10.69,174800,10.69 +NASDAQ,WRLS,2000-09-19,18.62,19.50,18.50,19.44,198500,19.44 +NASDAQ,WRLS,2000-01-19,14.31,14.50,13.75,14.00,349800,14.00 +NASDAQ,WRLS,1999-12-16,10.06,12.88,9.62,10.88,2960200,10.88 +NASDAQ,WRLS,1998-12-22,0.66,0.66,0.56,0.56,56200,2.25 +NASDAQ,WRLS,1998-06-29,2.00,2.00,1.88,1.88,15800,7.50 +NASDAQ,WRLS,1998-05-05,2.38,2.38,2.19,2.38,8800,9.50 +NASDAQ,WRLS,1997-11-28,2.75,3.00,2.75,2.75,21000,11.00 +NASDAQ,WRLS,1997-05-30,3.75,3.75,3.50,3.50,55600,14.00 +NASDAQ,WRLS,1996-11-04,4.50,4.81,4.37,4.75,66000,19.00 +NASDAQ,WRLS,1996-10-31,4.37,4.50,4.37,4.50,15100,18.00 +NASDAQ,WRLS,1996-05-16,4.88,5.06,4.63,4.94,64200,19.75 +NASDAQ,WRLS,1996-01-16,7.75,8.25,6.75,7.37,48200,29.50 +NASDAQ,WRLS,1994-05-12,16.25,16.25,15.50,15.50,4300,62.00 +NASDAQ,WRLS,1994-05-02,12.75,12.75,12.25,12.75,10500,51.00 +NASDAQ,WRLS,1994-02-22,20.50,20.50,18.50,18.50,70000,74.00 +NASDAQ,WRLS,1994-02-08,19.00,19.00,18.50,19.00,37700,76.00 +NASDAQ,WIBC,2009-12-11,7.27,7.48,7.23,7.29,177000,7.25 +NASDAQ,WIBC,2009-10-19,7.55,7.72,7.50,7.58,218000,7.54 +NASDAQ,WIBC,2009-09-03,7.65,7.89,7.57,7.86,128700,7.76 +NASDAQ,WIBC,2009-03-24,5.90,5.90,5.05,5.08,169700,4.93 +NASDAQ,WIBC,2009-03-16,3.93,4.39,3.93,4.15,156700,4.03 +NASDAQ,WIBC,2009-03-11,3.74,3.82,3.45,3.47,93300,3.37 +NASDAQ,WIBC,2008-12-15,8.38,8.44,7.60,7.73,116800,7.46 +NASDAQ,WIBC,2008-10-06,12.75,13.26,10.16,11.15,215700,10.75 +NASDAQ,WIBC,2008-02-29,7.42,7.56,7.00,7.08,133100,6.73 +NASDAQ,WIBC,2007-12-19,8.10,8.12,7.98,7.99,233100,7.54 +NASDAQ,WIBC,2007-06-28,12.09,12.35,12.09,12.23,168100,11.50 +NASDAQ,WIBC,2007-03-06,16.16,16.57,16.16,16.40,215200,15.31 +NASDAQ,WIBC,2006-09-07,18.76,18.86,18.51,18.55,79600,17.22 +NASDAQ,WIBC,2006-06-23,17.22,17.41,16.98,17.30,117300,16.02 +NASDAQ,WIBC,2006-05-15,17.82,17.82,17.41,17.43,238200,16.14 +NASDAQ,WIBC,2005-10-26,16.27,16.29,15.75,16.06,120900,14.79 +NASDAQ,WIBC,2005-09-19,15.04,15.14,14.97,15.14,95000,13.91 +NASDAQ,WIBC,2004-10-08,30.54,32.70,30.54,32.64,301400,14.90 +NASDAQ,WIBC,2004-07-30,27.25,27.41,27.00,27.41,275200,12.52 +NASDAQ,WIBC,2004-06-28,26.60,26.65,24.97,25.00,324600,11.42 +NASDAQ,WIBC,2004-06-17,26.25,26.49,26.00,26.26,105800,11.99 +NASDAQ,WIBC,2004-03-26,24.25,24.25,23.07,23.16,172600,10.58 +NASDAQ,WIBC,2004-03-09,29.30,29.60,28.75,29.05,353400,13.26 +NASDAQ,WIBC,2003-05-30,14.60,15.00,14.60,14.70,109200,3.36 +NASDAQ,WIBC,2002-09-24,11.60,11.60,11.60,11.60,7900,2.41 +NASDAQ,WIBC,2002-04-26,22.00,22.00,22.00,22.00,000,2.28 +NASDAQ,WIBC,2002-04-10,19.50,19.50,19.50,19.50,5300,2.02 +NASDAQ,WIBC,2001-12-19,15.15,15.15,15.15,15.15,000,1.57 +NASDAQ,WIBC,2001-08-13,17.50,17.50,17.50,17.50,000,1.82 +NASDAQ,WIBC,2000-06-15,8.50,8.50,8.50,8.50,22000,0.88 +NASDAQ,WIBC,2000-05-26,8.44,8.44,8.44,8.44,000,0.88 +NASDAQ,WIBC,2000-04-07,8.50,8.50,8.50,8.50,6200,0.88 +NASDAQ,WIBC,1999-10-07,8.88,8.88,8.88,8.88,2900,0.84 +NASDAQ,WIBC,1999-09-30,9.13,9.13,9.13,9.13,000,0.86 +NASDAQ,WIBC,1999-04-12,11.00,11.25,10.00,11.25,23200,1.06 +NASDAQ,WIBC,1999-03-30,11.25,11.25,11.25,11.25,14500,1.06 +NASDAQ,WIBC,1999-01-26,13.00,13.50,12.25,12.25,17400,1.16 +NASDAQ,WIBC,1998-12-16,10.94,11.25,10.75,11.25,93900,1.06 +NASDAQ,WSBC,2009-01-14,24.27,25.94,23.80,23.89,110000,22.61 +NASDAQ,WSBC,2008-12-19,24.71,24.87,23.28,23.80,193400,22.52 +NASDAQ,WSBC,2008-03-20,25.52,26.49,25.08,26.26,403100,23.97 +NASDAQ,WSBC,2007-09-06,25.04,25.65,25.04,25.39,63900,22.63 +NASDAQ,WSBC,2007-08-17,27.35,28.04,26.44,27.37,207400,24.14 +NASDAQ,WSBC,2007-08-07,21.94,22.19,21.28,21.66,140800,19.10 +NASDAQ,WSBC,2007-03-16,30.87,30.91,30.50,30.67,146700,26.81 +NASDAQ,WSBC,2006-11-02,31.60,32.27,31.60,31.82,38100,27.35 +NASDAQ,WSBC,2006-07-07,30.87,30.97,30.34,30.40,29900,25.90 +NASDAQ,WSBC,2006-04-12,31.06,31.94,31.01,31.55,110500,26.64 +NASDAQ,WSBC,2006-02-21,32.00,32.08,31.16,31.39,35100,26.27 +NASDAQ,WSBC,2006-01-10,30.56,30.84,30.33,30.74,42000,25.72 +NASDAQ,WSBC,2004-10-12,30.14,30.40,29.95,30.40,13400,24.37 +NASDAQ,WSBC,2004-05-18,25.71,26.39,25.71,26.38,16400,20.78 +NASDAQ,WSBC,2002-12-31,24.23,24.23,23.00,23.39,48200,17.60 +NASDAQ,WSBC,2002-11-05,24.54,25.03,24.25,25.00,27400,18.63 +NASDAQ,WSBC,2001-10-29,19.04,19.62,18.28,18.50,74000,13.22 +NASDAQ,WSBC,2001-05-17,22.55,22.85,22.40,22.85,34600,16.01 +NASDAQ,WSBC,2001-03-12,18.87,19.12,18.87,19.06,90100,13.35 +NASDAQ,WSBC,2001-01-24,22.31,22.50,22.00,22.44,16300,15.54 +NASDAQ,WSBC,2000-12-19,21.75,23.00,21.75,22.31,47600,15.45 +NASDAQ,WSBC,2000-09-15,20.50,21.00,20.50,20.56,12100,14.10 +NASDAQ,WSBC,1999-08-18,29.00,29.25,28.87,29.25,16400,19.13 +NASDAQ,WSBC,1999-04-26,28.62,28.81,28.50,28.50,35600,18.50 +NASDAQ,WSBC,1999-03-11,27.87,28.75,27.62,28.75,24500,18.66 +NASDAQ,WSBC,1999-02-26,28.00,28.62,28.00,28.62,27300,18.43 +NASDAQ,WSBC,1999-02-12,29.00,29.12,29.00,29.00,11400,18.68 +NASDAQ,WSBC,1998-09-01,23.00,25.50,23.00,24.56,16600,15.57 +NASDAQ,WSBC,1998-05-01,26.87,27.25,26.87,27.25,20500,17.14 +NASDAQ,WSBC,1997-07-28,41.75,41.75,41.00,41.00,2700,16.84 +NASDAQ,WSBC,1997-03-13,32.50,33.25,32.50,33.25,4600,13.55 +NASDAQ,WSBC,1996-09-24,28.50,28.50,28.00,28.25,15800,11.31 +NASDAQ,WSBC,1996-03-01,27.00,27.75,27.00,27.75,2200,10.90 +NASDAQ,WSBC,1995-11-15,27.25,27.75,27.25,27.25,2200,10.60 +NASDAQ,WSBC,1995-11-13,27.50,27.50,27.50,27.50,300,10.70 +NASDAQ,WSTM,2010-01-28,0.26,0.27,0.26,0.26,146700,0.26 +NASDAQ,WSTM,2009-12-10,0.27,0.30,0.25,0.28,198100,0.28 +NASDAQ,WSTM,2009-01-27,0.06,0.06,0.05,0.06,491000,0.06 +NASDAQ,WSTM,2008-10-15,0.05,0.05,0.04,0.04,120700,0.04 +NASDAQ,WSTM,2008-06-27,0.27,0.27,0.24,0.26,13500,0.26 +NASDAQ,WSTM,2008-04-04,0.67,0.75,0.64,0.73,53000,0.73 +NASDAQ,WSTM,2006-12-12,0.84,0.91,0.81,0.91,100100,0.91 +NASDAQ,WSTM,2006-09-14,1.37,1.41,1.37,1.41,1000,1.41 +NASDAQ,WSTM,2006-08-23,1.40,1.40,1.38,1.40,14300,1.40 +NASDAQ,WSTM,2006-07-28,1.30,1.39,1.26,1.39,103700,1.39 +NASDAQ,WSTM,2006-07-20,1.26,1.41,1.20,1.41,29900,1.41 +NASDAQ,WSTM,2006-07-19,1.45,1.54,1.40,1.43,76500,1.43 +NASDAQ,WSTM,2006-02-08,2.01,2.05,1.96,2.02,41600,2.02 +NASDAQ,WSTM,2006-01-26,1.75,1.76,1.66,1.75,411900,1.75 +NASDAQ,WSTM,2005-09-26,1.64,1.64,1.58,1.61,62300,1.61 +NASDAQ,WSTM,2004-06-22,2.64,2.69,2.64,2.65,13800,2.65 +NASDAQ,WSTM,2004-06-16,2.80,2.80,2.64,2.80,20500,2.80 +NASDAQ,WSTM,2004-03-09,2.60,2.62,2.37,2.49,1083200,2.49 +NASDAQ,WSTM,2004-02-03,2.20,2.30,2.07,2.20,252700,2.20 +NASDAQ,WSTM,2002-10-03,2.00,2.25,1.94,2.23,19200,2.23 +NASDAQ,WSTM,2002-09-30,2.39,2.45,2.20,2.45,5400,2.45 +NASDAQ,WSTM,2001-09-18,3.50,3.99,3.00,3.98,12600,3.98 +NASDAQ,WSTM,2001-01-23,1.94,1.94,1.69,1.69,18200,1.69 +NASDAQ,WSTM,2000-11-16,4.50,4.50,3.94,3.94,7100,3.94 +NASDAQ,WSTM,2000-02-14,7.38,7.38,7.25,7.25,20100,7.25 +NASDAQ,WWIN,2009-08-26,2.45,2.45,2.45,2.45,000,4.90 +NASDAQ,WWIN,2009-05-07,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2009-04-30,0.33,0.75,0.33,0.75,200,1.50 +NASDAQ,WWIN,2009-04-24,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2008-10-17,0.28,0.40,0.28,0.40,2400,0.80 +NASDAQ,WWIN,2008-10-10,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2008-04-17,1.70,1.70,1.70,1.70,000,3.40 +NASDAQ,WWIN,2008-03-24,1.50,1.50,1.50,1.50,000,3.00 +NASDAQ,WWIN,2007-12-21,1.50,1.50,1.50,1.50,000,3.00 +NASDAQ,WWIN,2007-05-17,3.01,3.01,3.01,3.01,000,6.02 +NASDAQ,WWIN,2006-05-12,9.00,9.00,9.00,9.00,000,18.00 +NASDAQ,WGNR,2009-06-24,0.22,0.22,0.22,0.22,200,0.22 +NASDAQ,WGNR,2009-02-18,0.25,0.25,0.25,0.25,6700,0.25 +NASDAQ,WGNR,2009-02-17,0.21,0.21,0.21,0.21,400,0.21 +NASDAQ,WGNR,2008-09-19,0.64,0.77,0.63,0.68,2300,0.68 +NASDAQ,WGNR,2008-05-20,1.10,1.23,1.10,1.23,4900,1.23 +NASDAQ,WGNR,2008-04-11,1.10,1.11,1.09,1.11,5100,1.11 +NASDAQ,WGNR,2007-02-28,1.00,1.12,1.00,1.09,6200,1.09 +NASDAQ,WGNR,2007-01-30,1.00,1.01,1.00,1.01,6700,1.01 +NASDAQ,WGNR,2007-01-19,1.00,1.04,1.00,1.02,5300,1.02 +NASDAQ,WGNR,2006-11-24,1.05,1.05,0.98,1.05,12500,1.05 +NASDAQ,WGNR,2006-02-13,1.30,1.32,1.30,1.31,3100,1.31 +NASDAQ,WGNR,2005-12-15,1.30,1.43,1.29,1.43,26000,1.43 +NASDAQ,WGNR,2005-10-24,1.52,1.62,1.51,1.52,8700,1.52 +NASDAQ,WGNR,2005-10-06,1.51,1.54,1.50,1.54,4200,1.54 +NASDAQ,WGNR,2004-11-23,1.42,1.44,1.38,1.38,12600,1.38 +NASDAQ,WGNR,2004-07-12,1.71,1.71,1.71,1.71,100,1.71 +NASDAQ,WGNR,2004-06-16,1.77,1.77,1.60,1.63,10400,1.63 +NASDAQ,WGNR,2004-04-27,1.95,1.95,1.81,1.88,19600,1.88 +NASDAQ,WGNR,2003-12-22,2.33,2.34,2.25,2.30,9700,2.30 +NASDAQ,WGNR,2003-12-02,2.31,2.31,2.06,2.10,172700,2.10 +NASDAQ,WGNR,2003-11-17,2.51,2.66,2.48,2.61,30800,2.61 +NASDAQ,WGNR,2003-11-14,2.54,2.71,2.49,2.55,23200,2.55 +NASDAQ,WGNR,2002-12-23,0.77,0.82,0.70,0.80,9300,0.80 +NASDAQ,WGNR,2002-11-05,0.88,0.89,0.80,0.80,6000,0.80 +NASDAQ,WGNR,2002-05-13,1.43,1.45,1.29,1.36,38500,1.36 +NASDAQ,WGNR,2002-02-28,0.88,0.88,0.82,0.82,5700,0.82 +NASDAQ,WGNR,2001-04-26,0.85,0.86,0.83,0.84,12800,0.84 +NASDAQ,WGNR,2001-04-20,0.80,0.85,0.80,0.85,13000,0.85 +NASDAQ,WGNR,2001-02-21,1.03,1.12,1.00,1.02,7100,1.02 +NASDAQ,WGNR,2001-02-12,1.31,1.44,1.25,1.44,32000,1.44 +NASDAQ,WGNR,2001-01-25,1.44,1.50,1.38,1.50,11100,1.50 +NASDAQ,WGNR,2000-03-27,7.37,7.63,7.25,7.63,88900,7.63 +NASDAQ,WGNR,1999-07-09,1.63,1.66,1.56,1.63,114900,1.63 +NASDAQ,WGNR,1999-04-21,1.75,2.03,1.75,2.03,167700,2.03 +NASDAQ,WGNR,1999-02-23,1.88,1.91,1.88,1.91,53200,1.91 +NASDAQ,WGNR,1999-02-11,2.00,2.06,2.00,2.00,54900,2.00 +NASDAQ,WGNR,1999-02-04,2.12,2.12,2.00,2.06,44400,2.06 +NASDAQ,WGNR,1998-10-09,1.37,1.56,1.31,1.44,74300,1.44 +NASDAQ,WGNR,1998-01-12,1.75,1.75,1.66,1.69,124600,1.69 +NASDAQ,WGNR,1997-12-24,1.63,1.69,1.53,1.59,82700,1.59 +NASDAQ,WGNR,1997-10-29,2.25,2.25,2.00,2.00,82400,2.00 +NASDAQ,WGNR,1997-09-19,1.88,1.94,1.81,1.81,73400,1.81 +NASDAQ,WGNR,1997-03-11,2.75,2.75,2.56,2.69,30300,2.69 +NASDAQ,WGNR,1997-01-17,4.00,4.00,3.75,4.00,20600,4.00 +NASDAQ,WGNR,1996-09-20,5.25,5.25,5.00,5.25,12400,5.25 +NASDAQ,WGNR,1995-09-01,11.00,11.00,10.50,10.75,10800,10.75 +NASDAQ,WGNR,1995-04-05,3.50,3.62,3.50,3.62,31900,3.62 +NASDAQ,WGNR,1995-02-01,3.38,3.38,3.13,3.13,44500,3.13 +NASDAQ,WZEN,2010-01-13,2.84,2.91,2.83,2.91,1600,2.91 +NASDAQ,WZEN,2008-10-27,0.80,0.84,0.79,0.81,5600,0.81 +NASDAQ,WZEN,2008-04-23,2.94,3.00,2.94,2.99,2700,2.99 +NASDAQ,WZEN,2008-02-21,3.09,3.12,3.03,3.10,17600,3.10 +NASDAQ,WZEN,2008-02-15,2.92,3.00,2.79,2.90,88200,2.90 +NASDAQ,WZEN,2008-01-04,4.01,4.01,3.70,3.70,30600,3.70 +NASDAQ,WZEN,2007-10-01,4.40,4.59,4.40,4.47,101900,4.47 +NASDAQ,WZEN,2007-08-30,4.51,4.63,4.50,4.63,30500,4.63 +NASDAQ,WZEN,2007-07-10,4.76,5.10,4.76,4.96,51000,4.96 +NASDAQ,WZEN,2007-07-06,5.25,5.25,5.01,5.18,126500,5.18 +NASDAQ,WZEN,2007-06-06,4.51,4.57,4.46,4.48,41800,4.48 +NASDAQ,WZEN,2007-05-04,4.44,4.46,4.38,4.38,59900,4.38 +NASDAQ,WZEN,2007-04-18,3.95,3.97,3.92,3.96,35500,3.96 +NASDAQ,WZEN,2007-04-17,4.07,4.07,4.00,4.00,11200,4.00 +NASDAQ,WZEN,2007-03-15,3.85,3.93,3.85,3.91,12800,3.91 +NASDAQ,WZEN,2006-05-19,6.81,7.05,6.81,7.05,32800,7.05 +NASDAQ,WZEN,2006-02-10,7.21,7.34,7.15,7.15,90300,7.15 +NASDAQ,WZEN,2005-12-15,8.91,9.11,8.87,9.00,60000,8.92 +NASDAQ,WZEN,2005-11-30,7.16,7.27,7.11,7.16,204600,7.10 +NASDAQ,WZEN,2005-11-23,8.16,8.23,8.07,8.22,191600,8.15 +NASDAQ,WZEN,2005-10-10,5.33,5.39,5.31,5.39,51500,5.34 +NASDAQ,WZEN,2004-07-21,6.58,6.59,6.30,6.31,62400,6.19 +NASDAQ,WZEN,2004-03-02,10.70,10.70,10.15,10.16,243500,9.96 +NASDAQ,WZEN,2004-02-06,12.30,12.35,11.95,12.11,355300,11.88 +NASDAQ,WZEN,2004-01-05,10.80,11.49,10.75,10.94,571900,10.73 +NASDAQ,WTNY,2010-01-08,10.09,10.58,9.95,10.56,1452200,10.56 +NASDAQ,WTNY,2009-08-13,10.17,10.18,9.79,9.99,355200,9.97 +NASDAQ,WTNY,2009-07-01,9.17,9.34,9.04,9.09,465100,9.07 +NASDAQ,WTNY,2009-05-18,12.27,12.77,12.08,12.71,910200,12.67 +NASDAQ,WTNY,2009-05-05,12.25,12.27,11.74,11.89,813900,11.85 +NASDAQ,WTNY,2009-02-27,11.27,11.52,10.98,11.05,759500,11.01 +NASDAQ,WTNY,2008-12-11,15.48,15.75,14.50,14.56,884500,14.50 +NASDAQ,WTNY,2008-10-06,23.00,25.99,21.10,21.95,533600,21.58 +NASDAQ,WTNY,2006-12-01,32.25,32.25,31.63,31.96,172800,28.68 +NASDAQ,WTNY,2006-10-06,35.27,35.40,35.11,35.15,179700,31.54 +NASDAQ,WTNY,2006-07-20,35.77,35.95,35.30,35.30,100600,31.43 +NASDAQ,WTNY,2005-07-25,33.36,33.55,32.67,33.25,49700,28.65 +NASDAQ,WTNY,2003-04-23,33.42,33.56,32.96,33.28,307600,17.78 +NASDAQ,WTNY,2002-09-16,32.99,33.22,32.80,32.84,70600,17.22 +NASDAQ,WTNY,2002-04-10,34.00,35.40,34.00,35.37,132300,18.25 +NASDAQ,WTNY,2001-03-23,37.50,38.88,37.06,37.12,21800,12.47 +NASDAQ,WTNY,2000-08-04,36.12,36.44,36.12,36.44,18900,11.88 +NASDAQ,WTNY,1999-08-16,37.89,38.68,35.95,37.59,22700,11.78 +NASDAQ,WTNY,1999-04-16,36.16,37.10,35.89,37.10,51500,11.53 +NASDAQ,WTNY,1999-02-10,31.67,33.34,31.67,32.21,31300,9.91 +NASDAQ,WTNY,1998-09-01,36.39,38.03,33.57,37.33,127600,11.29 +NASDAQ,WTNY,1998-03-19,56.02,56.26,55.09,56.14,26100,16.88 +NASDAQ,WTNY,1997-11-14,45.65,46.23,45.65,46.23,11000,13.75 +NASDAQ,WTNY,1997-10-10,46.23,47.04,45.77,46.11,48400,13.71 +NASDAQ,WTNY,1997-06-23,39.38,39.50,38.81,39.50,6500,11.66 +NASDAQ,WTNY,1996-06-20,27.88,27.88,27.44,27.44,9200,7.85 +NASDAQ,WTNY,1995-09-14,29.01,29.45,28.80,29.45,23200,8.21 +NASDAQ,WTNY,1995-07-03,23.42,23.42,23.42,23.42,5600,6.48 +NASDAQ,WTNY,1995-05-16,22.81,22.81,22.17,22.60,14600,6.20 +NASDAQ,WTNY,1995-05-03,22.27,22.60,21.95,22.17,35600,6.08 +NASDAQ,WTNY,1994-11-29,19.27,19.27,18.63,19.27,47900,5.19 +NASDAQ,WTNY,1994-10-13,21.60,22.23,21.60,22.23,400,5.99 +NASDAQ,WTNY,1994-06-23,22.30,22.30,21.67,22.30,20500,5.96 +NASDAQ,WTNY,1994-05-09,19.66,19.66,19.03,19.03,11500,5.05 +NASDAQ,WTNY,1994-03-09,18.62,18.62,17.99,17.99,33300,4.77 +NASDAQ,WTNY,1994-02-24,18.07,18.38,18.07,18.07,6100,4.76 +NASDAQ,WTNY,1994-02-23,18.70,18.70,18.07,18.49,60100,4.87 +NASDAQ,WTNY,1994-01-12,18.70,19.73,18.70,19.32,50600,5.08 +NASDAQ,WTNY,1993-09-13,30.03,30.24,30.03,30.03,18600,5.25 +NASDAQ,WTNY,1993-07-07,24.58,25.40,24.58,25.40,3000,4.43 +NASDAQ,WTNY,1993-05-11,27.58,27.58,26.76,26.76,1400,4.64 +NASDAQ,WTNY,1993-03-17,28.20,28.20,27.58,27.99,63100,4.86 +NASDAQ,WPPGY,2009-07-28,37.00,37.22,36.72,37.21,50300,36.85 +NASDAQ,WPPGY,2008-12-16,28.90,30.61,28.82,30.40,157600,29.53 +NASDAQ,WPPGY,2008-01-28,58.84,59.60,58.15,59.33,93600,55.99 +NASDAQ,WPPGY,2007-11-15,60.59,61.48,60.47,60.81,73700,57.38 +NASDAQ,WPPGY,2007-05-01,75.18,75.79,75.09,75.75,66200,70.33 +NASDAQ,WPPGY,2006-08-01,59.11,59.51,58.87,59.49,65000,54.93 +NASDAQ,WPPGY,2006-03-29,59.23,59.88,59.16,59.70,60600,54.62 +NASDAQ,WPPGY,2006-02-22,55.56,56.10,55.41,56.00,82200,51.24 +NASDAQ,WPPGY,2004-11-01,50.25,50.75,50.25,50.35,200100,45.38 +NASDAQ,WPPGY,2004-08-26,45.11,45.48,45.00,45.34,75800,40.68 +NASDAQ,WPPGY,2002-09-17,34.36,34.60,33.62,33.71,82700,29.84 +NASDAQ,WPPGY,2002-08-07,34.39,35.19,33.09,34.90,146100,30.76 +NASDAQ,WPPGY,2002-03-07,57.75,57.92,55.92,56.50,235200,49.57 +NASDAQ,WPPGY,2002-03-06,55.80,57.17,55.79,57.17,295300,50.15 +NASDAQ,WPPGY,2001-03-09,63.06,63.06,60.63,60.69,85800,53.04 +NASDAQ,WPPGY,2001-01-02,62.00,63.00,60.50,60.94,236900,53.26 +NASDAQ,WPPGY,2000-05-31,60.38,60.75,60.00,60.56,336300,52.71 +NASDAQ,WPPGY,2000-05-09,65.75,66.06,62.00,63.25,851500,55.05 +NASDAQ,WPPGY,1999-06-11,81.75,83.00,81.62,82.50,43400,35.84 +NASDAQ,WPPGY,1999-05-12,89.00,90.06,88.37,88.94,110600,38.59 +NASDAQ,WPPGY,1999-05-10,88.00,88.37,87.50,87.87,50200,38.13 +NASDAQ,WPPGY,1999-03-25,81.37,82.37,80.75,81.00,102400,35.15 +NASDAQ,WPPGY,1998-12-01,55.50,56.38,55.38,56.13,107600,24.35 +NASDAQ,WPPGY,1998-10-23,51.00,51.75,51.00,51.13,29400,22.19 +NASDAQ,WPPGY,1998-07-15,75.25,75.25,73.75,74.37,63600,32.21 +NASDAQ,WPPGY,1998-04-16,66.00,66.37,66.00,66.37,20400,28.71 +NASDAQ,WPPGY,1997-08-11,44.50,44.75,44.38,44.75,139200,19.32 +NASDAQ,WPPGY,1996-12-19,38.00,39.13,38.00,38.88,110600,16.76 +NASDAQ,WPPGY,1996-09-09,38.00,38.25,37.75,38.13,28000,16.41 +NASDAQ,WPPGY,1995-12-26,24.25,24.37,24.25,24.25,9800,10.42 +NASDAQ,WPPGY,1995-11-28,24.37,24.50,24.25,24.25,180200,10.42 +NASDAQ,WPPGY,1995-10-20,4.98,5.00,4.94,4.94,8600,10.59 +NASDAQ,WPPGY,1995-09-18,5.06,5.19,5.06,5.19,37600,11.13 +NASDAQ,WPPGY,1995-03-21,3.38,3.38,3.31,3.31,26000,7.08 +NASDAQ,WPPGY,1995-03-06,3.50,3.63,3.50,3.50,16600,7.48 +NASDAQ,WPPGY,1994-12-01,3.50,3.50,3.50,3.50,20800,7.48 +NASDAQ,WPPGY,1994-03-31,3.31,3.38,3.31,3.31,46200,7.04 +NASDAQ,WPPGY,1991-05-07,7.38,7.38,7.13,7.25,95400,15.43 +NASDAQ,WPPGY,1991-02-19,2.81,2.88,2.75,2.88,63800,6.13 +NASDAQ,WPPGY,1991-02-05,2.88,2.88,2.63,2.63,35800,5.60 +NASDAQ,WPPGY,1990-09-10,19.75,19.87,19.37,19.37,4400,41.22 +NASDAQ,WPPGY,1990-04-17,21.12,21.12,21.12,21.12,000,44.95 +NASDAQ,WHRT,2010-01-14,5.50,5.50,5.35,5.50,10200,5.50 +NASDAQ,WHRT,2009-07-02,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,WHRT,2009-06-11,3.00,3.19,3.00,3.01,5400,3.01 +NASDAQ,WHRT,2009-06-10,2.95,3.00,2.95,2.95,2300,2.95 +NASDAQ,WHRT,2009-05-21,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,WHRT,2009-05-04,2.59,2.60,2.50,2.50,18500,2.50 +NASDAQ,WHRT,2009-04-13,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,WHRT,2009-02-06,2.25,2.45,2.25,2.45,600,2.45 +NASDAQ,WHRT,2008-12-09,3.28,3.29,3.06,3.18,500,3.18 +NASDAQ,WHRT,2008-10-03,0.10,0.12,0.09,0.12,500,3.60 +NASDAQ,WHRT,2008-05-06,0.66,0.70,0.60,0.63,700,18.90 +NASDAQ,WHRT,2007-05-02,0.39,0.39,0.35,0.36,100,107.89 +NASDAQ,WHRT,2007-01-10,0.47,0.48,0.46,0.47,100,140.86 +NASDAQ,WHRT,2006-09-27,0.17,0.32,0.16,0.28,1200,83.92 +NASDAQ,WHRT,2006-09-12,0.47,0.47,0.45,0.46,000,137.86 +NASDAQ,WHRT,2006-04-13,1.02,1.04,1.01,1.02,100,305.69 +NASDAQ,WHRT,2006-04-04,0.90,0.91,0.85,0.87,300,260.74 +NASDAQ,WHRT,2005-11-18,0.62,0.63,0.60,0.62,200,185.81 +NASDAQ,WHRT,2004-01-22,7.58,7.69,7.58,7.64,000,2292.70 +NASDAQ,WHRT,2003-08-07,0.96,0.96,0.96,0.96,000,2010.96 +NASDAQ,WHRT,2003-07-10,0.85,0.85,0.85,0.85,000,1778.11 +NASDAQ,WHRT,2002-04-25,3.02,3.02,2.90,2.90,000,6096.38 +NASDAQ,WHRT,2001-08-02,5.83,6.55,5.83,5.98,000,12552.62 +NASDAQ,WHRT,2001-05-11,5.15,5.15,5.15,5.15,000,10816.85 +NASDAQ,WHRT,2001-02-15,7.06,7.06,7.06,7.06,000,14817.60 +NASDAQ,WHRT,2000-09-05,10.71,10.71,10.21,10.21,000,21432.60 +NASDAQ,WHRT,2000-08-31,10.52,10.58,10.52,10.52,000,22094.10 +NASDAQ,WHRT,2000-08-30,10.58,10.58,10.58,10.58,000,22226.40 +NASDAQ,WHRT,2000-06-19,11.91,11.91,11.91,11.91,000,25004.70 +NASDAQ,WHRT,2000-04-25,12.35,12.41,12.35,12.41,000,26063.12 +NASDAQ,WHRT,2000-02-04,11.34,15.88,11.34,14.05,000,29502.88 +NASDAQ,WHRT,2000-02-02,11.28,11.34,11.21,11.34,000,23814.00 +NASDAQ,WHRT,2000-01-10,12.00,12.03,11.02,11.28,000,23681.72 +NASDAQ,WHRT,1998-11-19,8.32,8.57,8.06,8.06,000,16934.42 +NASDAQ,WHRT,1998-07-30,8.57,9.07,8.44,8.82,000,18522.02 +NASDAQ,WHRT,1998-01-23,5.04,5.04,4.91,4.91,000,10319.40 +NASDAQ,WHRT,1997-10-14,5.54,5.64,5.54,5.64,000,11840.83 +NASDAQ,WHRT,1997-07-14,4.03,4.03,4.03,4.03,000,8467.18 +NASDAQ,WHRT,1997-03-07,4.54,4.54,4.28,4.28,000,8996.42 +NASDAQ,WHRT,1996-12-17,5.04,5.29,4.79,5.04,100,10584.02 +NASDAQ,WILC,2010-01-04,6.32,6.50,6.32,6.40,40500,6.40 +NASDAQ,WILC,2009-08-17,3.33,3.33,3.33,3.33,000,3.33 +NASDAQ,WILC,2009-08-12,3.35,3.36,3.35,3.35,2700,3.35 +NASDAQ,WILC,2009-06-18,2.03,2.03,2.02,2.02,400,2.02 +NASDAQ,WILC,2009-02-10,1.44,1.44,1.44,1.44,000,1.44 +NASDAQ,WILC,2008-09-26,3.29,3.29,3.02,3.26,4900,3.26 +NASDAQ,WILC,2007-10-01,6.00,6.33,5.95,6.04,13200,6.04 +NASDAQ,WILC,2007-06-27,8.72,8.73,8.43,8.47,35500,8.47 +NASDAQ,WILC,2007-06-21,8.30,8.30,8.18,8.20,9700,8.20 +NASDAQ,WILC,2007-06-14,7.95,7.95,7.73,7.79,7400,7.79 +NASDAQ,WILC,2006-08-14,6.39,6.50,6.26,6.37,9500,6.37 +NASDAQ,WILC,2006-06-15,7.30,8.10,7.25,8.00,30300,8.00 +NASDAQ,WILC,2006-05-25,7.40,7.99,7.38,7.68,26200,7.68 +NASDAQ,WILC,2006-05-18,7.40,7.54,7.05,7.41,8000,7.41 +NASDAQ,WILC,2006-01-20,4.01,4.04,3.88,3.88,1800,3.88 +NASDAQ,WILC,2005-09-07,4.00,4.00,3.90,3.95,14300,3.81 +NASDAQ,WILC,2005-07-25,4.80,4.86,4.75,4.76,16900,4.59 +NASDAQ,WILC,2005-05-27,4.55,4.55,4.30,4.35,15400,4.19 +NASDAQ,WILC,2005-01-11,5.09,5.17,4.80,4.90,107000,4.72 +NASDAQ,WILC,2004-08-30,5.10,5.10,5.10,5.10,2400,2.46 +NASDAQ,WILC,2004-01-30,3.93,3.93,3.83,3.83,1000,1.85 +NASDAQ,WILC,2004-01-06,3.65,3.65,3.45,3.45,2600,1.66 +NASDAQ,WILC,2003-05-08,1.60,1.60,1.60,1.60,2000,0.77 +NASDAQ,WILC,2003-04-25,1.25,1.25,1.25,1.25,000,0.60 +NASDAQ,WILC,2003-03-27,1.38,1.38,1.38,1.38,000,0.66 +NASDAQ,WILC,2002-11-12,2.19,2.19,2.19,2.19,000,1.06 +NASDAQ,WILC,2002-03-18,3.99,3.99,3.75,3.75,6600,1.81 +NASDAQ,WILC,2001-11-20,2.05,2.05,2.05,2.05,200,0.99 +NASDAQ,WILC,2000-12-06,4.50,4.50,4.25,4.50,1400,2.17 +NASDAQ,WILC,2000-10-06,4.00,4.12,4.00,4.00,31800,1.93 +NASDAQ,WILC,2000-10-03,4.19,4.19,4.19,4.19,14400,2.02 +NASDAQ,WILC,2000-06-16,2.94,3.12,2.94,3.12,2800,1.51 +NASDAQ,WILC,2000-03-13,4.66,4.75,4.56,4.69,34600,2.26 +NASDAQ,WILC,2000-01-27,4.25,4.31,4.12,4.12,57000,1.99 +NASDAQ,WILC,1999-12-28,1.44,1.50,1.44,1.44,28200,0.69 +NASDAQ,WILC,1998-03-30,4.69,5.00,4.69,5.00,49400,2.41 +NASDAQ,WILC,1997-10-23,5.00,5.25,5.00,5.00,33000,2.41 +NASDAQ,WWON,2009-01-29,0.06,0.07,0.06,0.07,1900,14.00 +NASDAQ,WWON,2007-12-03,1.85,1.97,1.85,1.87,3800,374.00 +NASDAQ,WWON,2007-06-07,7.86,7.91,7.75,7.75,6300,1550.00 +NASDAQ,WWON,2007-03-02,6.80,6.90,6.57,6.59,3100,1313.79 +NASDAQ,WWON,2006-08-07,6.60,6.75,6.43,6.44,4500,1261.63 +NASDAQ,WWON,2006-01-20,15.81,15.92,15.32,15.32,4300,2946.19 +NASDAQ,WWON,2005-08-19,20.52,20.58,20.32,20.35,1000,3891.21 +NASDAQ,WWON,2004-12-14,25.23,25.61,25.12,25.42,4600,4812.54 +NASDAQ,WWON,2003-12-09,31.34,32.60,31.34,32.46,6100,6145.36 +NASDAQ,WWON,2003-10-20,30.63,30.75,30.05,30.55,5900,5783.76 +NASDAQ,WWON,2003-08-26,31.55,31.89,31.50,31.80,3800,6020.41 +NASDAQ,WWON,2003-03-19,33.09,33.09,30.25,31.50,21200,5963.61 +NASDAQ,WWON,2002-12-31,37.15,37.75,36.81,37.36,1700,7073.03 +NASDAQ,WWON,2002-07-30,30.55,32.40,30.55,31.81,5300,6022.30 +NASDAQ,WWON,2001-08-02,28.20,28.20,27.30,27.46,1300,5198.75 +NASDAQ,WWON,2001-03-19,23.50,23.50,22.10,22.46,2500,4252.15 +NASDAQ,WWON,2001-03-05,21.21,21.65,21.21,21.48,800,4066.61 +NASDAQ,WWON,2000-07-28,27.25,27.37,25.94,26.81,1600,5076.17 +NASDAQ,WWON,2000-07-05,34.00,34.69,33.25,33.31,1000,6306.75 +NASDAQ,WWON,1999-12-15,62.37,62.37,61.62,62.19,1600,5886.71 +NASDAQ,WWON,1999-11-05,47.75,48.31,47.31,47.31,2800,4478.61 +NASDAQ,WWON,1999-08-17,34.56,35.25,34.50,35.25,800,3336.78 +NASDAQ,WWON,1999-06-14,36.25,36.50,36.25,36.44,700,3449.20 +NASDAQ,WWON,1999-02-10,25.31,25.31,24.00,25.00,200,2366.51 +NASDAQ,WWON,1998-11-16,20.00,20.00,19.00,19.75,300,1869.55 +NASDAQ,WWON,1998-10-29,17.75,17.75,17.00,17.25,300,1632.89 +NASDAQ,WWON,1997-10-17,34.00,34.50,33.12,33.25,400,3147.46 +NASDAQ,WWON,1997-04-25,23.00,23.37,23.00,23.37,1100,2212.69 +NASDAQ,WWON,1997-04-23,23.75,23.75,23.37,23.37,1200,2212.69 +NASDAQ,WWON,1996-10-14,17.00,17.00,17.00,17.00,100,1609.23 +NASDAQ,WWON,1995-06-19,15.00,15.12,14.75,14.88,1500,1408.08 +NASDAQ,WWON,1995-01-12,10.12,10.12,9.75,9.87,1600,934.77 +NASDAQ,WWON,1993-10-26,6.37,6.50,6.12,6.25,5600,591.63 +NASDAQ,WWON,1993-08-16,2.62,2.75,2.62,2.69,200,254.40 +NASDAQ,WWON,1993-04-21,2.75,2.75,2.50,2.75,400,260.31 +NASDAQ,WWON,1992-11-04,1.87,1.87,1.75,1.87,200,177.49 +NASDAQ,WWON,1990-10-03,2.50,2.75,2.50,2.62,400,248.48 +NASDAQ,WWON,1990-06-05,6.25,6.50,6.25,6.50,2100,615.29 +NASDAQ,WWON,1990-06-04,6.25,6.50,6.25,6.25,400,591.63 +NASDAQ,WRES,2009-03-06,0.50,0.55,0.50,0.52,659300,0.52 +NASDAQ,WRES,2008-09-19,9.56,10.72,9.31,10.72,1551800,10.72 +NASDAQ,WRES,2008-03-31,11.87,12.07,11.69,11.87,522600,11.87 +NASDAQ,WRES,2007-09-27,12.65,12.65,12.34,12.53,247800,12.53 +NASDAQ,WRES,2007-08-03,11.20,11.73,10.91,11.02,893600,11.02 +NASDAQ,WRES,2006-08-22,13.67,13.80,13.60,13.70,107700,13.70 +NASDAQ,WRES,2006-03-30,14.75,15.07,14.50,15.02,259200,15.02 +NASDAQ,WRES,2006-02-07,16.50,16.50,14.75,15.06,834500,15.06 +NASDAQ,WRES,2005-03-02,11.61,11.80,11.26,11.64,188000,11.64 +NASDAQ,WTSLA,2009-10-27,3.46,3.46,3.20,3.26,2075000,3.26 +NASDAQ,WTSLA,2009-08-14,3.50,3.55,3.48,3.53,2000300,3.53 +NASDAQ,WTSLA,2008-12-24,2.47,2.67,2.46,2.58,216700,2.58 +NASDAQ,WTSLA,2008-12-19,2.76,2.79,2.58,2.70,2266700,2.70 +NASDAQ,WTSLA,2007-10-31,2.67,2.72,2.62,2.65,1604100,2.65 +NASDAQ,WTSLA,2007-03-08,6.02,6.13,5.82,5.90,3424400,5.90 +NASDAQ,WTSLA,2005-12-09,5.03,5.06,4.99,5.01,97200,5.01 +NASDAQ,WTSLA,2005-01-21,2.03,2.14,1.91,2.00,3168000,2.00 +NASDAQ,WTSLA,2004-04-28,6.11,6.23,6.03,6.04,166500,6.04 +NASDAQ,WTSLA,2004-04-15,7.25,7.77,7.21,7.77,871300,7.77 +NASDAQ,WTSLA,2003-04-22,9.22,9.41,9.06,9.06,484500,9.06 +NASDAQ,WTSLA,2003-03-13,7.00,7.44,6.80,7.21,304900,7.21 +NASDAQ,WTSLA,2003-02-26,7.00,7.07,6.82,6.86,173300,6.86 +NASDAQ,WTSLA,2002-11-07,8.69,10.20,8.52,9.56,1041800,9.56 +NASDAQ,WTSLA,2002-08-15,11.30,12.05,11.20,11.73,797400,11.73 +NASDAQ,WTSLA,2002-03-19,33.90,34.25,33.75,34.12,91000,22.75 +NASDAQ,WTSLA,2002-02-12,29.81,29.95,28.90,29.56,488600,19.71 +NASDAQ,WTSLA,2002-01-31,26.35,27.10,26.35,26.95,168600,17.97 +NASDAQ,WTSLA,2001-10-23,20.39,21.25,20.07,20.44,440800,13.63 +NASDAQ,WTSLA,2000-01-28,11.87,11.87,11.00,11.00,74200,4.89 +NASDAQ,WTSLA,1998-10-16,17.38,17.75,17.38,17.38,80100,7.72 +NASDAQ,WTSLA,1997-08-22,20.75,21.50,20.38,21.38,696200,9.50 +NASDAQ,WTSLA,1996-12-09,21.50,21.75,21.00,21.50,92900,9.56 +NASDAQ,WTSLA,1996-04-04,14.62,14.75,14.38,14.38,50400,6.39 +NASDAQ,WTSLA,1995-11-10,6.25,6.56,6.25,6.25,1400,2.78 +NASDAQ,WTSLA,1995-09-08,5.38,6.00,5.38,5.75,59800,2.56 +NASDAQ,WTSLA,1995-05-22,4.00,4.12,3.88,4.00,77600,1.78 +NASDAQ,WTSLA,1995-03-13,3.25,3.38,3.25,3.38,4000,1.50 +NASDAQ,WTSLA,1994-11-15,3.50,3.50,3.50,3.50,2900,1.56 +NASDAQ,WTSLA,1994-09-08,3.31,3.50,3.25,3.38,23600,1.50 +NASDAQ,WTSLA,1994-08-25,3.13,3.13,3.13,3.13,200,1.39 +NASDAQ,WTSLA,1994-06-03,3.00,3.38,3.00,3.00,8300,1.33 +NASDAQ,WTSLA,1994-02-04,3.38,3.38,3.38,3.38,4700,1.50 +NASDAQ,WTSLA,1993-07-27,4.75,4.75,4.25,4.25,12200,1.89 +NASDAQ,WTSLA,1993-03-19,6.75,6.75,6.00,6.50,31700,2.89 +NASDAQ,WTSLA,1993-01-15,6.00,6.75,6.00,6.50,26100,2.89 +NASDAQ,WTSLA,1992-08-10,8.00,8.50,8.00,8.50,400,3.78 +NASDAQ,WTSLA,1992-07-28,8.50,9.00,8.50,9.00,6800,4.00 +NASDAQ,WTSLA,1992-05-28,11.25,11.25,11.00,11.00,2200,4.89 +NASDAQ,WMGI,2009-02-20,16.76,18.39,16.45,17.53,5985000,17.53 +NASDAQ,WMGI,2008-12-01,16.59,16.94,15.95,16.00,783900,16.00 +NASDAQ,WMGI,2008-11-13,21.78,23.13,20.95,23.05,459300,23.05 +NASDAQ,WMGI,2008-05-30,30.07,30.08,29.35,29.69,379000,29.69 +NASDAQ,WMGI,2008-04-08,24.42,24.64,24.19,24.41,182900,24.41 +NASDAQ,WMGI,2007-10-09,27.69,27.86,27.52,27.80,105700,27.80 +NASDAQ,WMGI,2006-03-15,20.32,20.46,20.05,20.36,492800,20.36 +NASDAQ,WMGI,2006-01-03,20.30,20.71,20.06,20.61,390500,20.61 +NASDAQ,WMGI,2005-10-17,20.08,20.73,19.99,20.64,311900,20.64 +NASDAQ,WMGI,2005-05-17,25.05,25.20,24.95,25.15,94300,25.15 +NASDAQ,WMGI,2004-05-27,31.98,33.02,31.96,32.97,282500,32.97 +NASDAQ,WMGI,2004-04-14,30.76,32.10,30.76,31.40,160600,31.40 +NASDAQ,WMGI,2004-02-10,33.08,33.50,32.85,33.14,112000,33.14 +NASDAQ,WMGI,2004-01-26,30.16,30.70,29.70,30.68,168800,30.68 +NASDAQ,WMGI,2003-12-30,30.15,30.16,29.30,29.50,123400,29.50 +NASDAQ,WMGI,2003-11-05,29.51,29.72,29.14,29.64,209500,29.64 +NASDAQ,WMGI,2003-03-20,16.78,16.83,16.40,16.77,141200,16.77 +NASDAQ,WMGI,2002-08-19,18.65,19.73,18.65,19.73,228900,19.73 +NASDAQ,WMGI,2002-05-02,21.00,21.45,20.11,21.25,219200,21.25 +NASDAQ,WMGI,2002-01-18,17.19,17.35,16.51,17.30,53700,17.30 +NASDAQ,WMGI,2001-09-19,15.25,15.35,15.05,15.10,13800,15.10 +NASDAQ,WMGI,2001-08-15,16.15,16.25,15.76,16.05,95000,16.05 +NASDAQ,WUHN,2009-12-10,2.15,2.15,2.01,2.11,5200,2.11 +NASDAQ,WUHN,2009-06-12,1.86,1.86,1.75,1.80,3000,1.80 +NASDAQ,WUHN,2009-05-11,1.90,1.90,1.79,1.80,9200,1.80 +NASDAQ,WUHN,2007-12-17,13.50,13.50,13.50,13.50,300,13.50 +NASDAQ,WUHN,2007-09-19,11.50,11.50,11.50,11.50,400,11.50 +NASDAQ,WUHN,2007-09-06,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,WUHN,2007-03-30,4.00,4.00,3.20,3.90,2000,3.90 +NASDAQ,WSCI,2009-09-14,2.45,2.47,2.38,2.46,3100,2.46 +NASDAQ,WSCI,2008-10-21,4.42,4.66,4.25,4.33,10500,4.33 +NASDAQ,WSCI,2008-10-08,3.99,4.05,3.25,3.73,102400,3.70 +NASDAQ,WSCI,2008-09-16,5.81,6.10,5.78,6.03,41700,5.98 +NASDAQ,WSCI,2008-03-24,8.78,9.61,8.70,9.61,112800,9.44 +NASDAQ,WSCI,2007-09-24,4.67,4.67,4.46,4.51,27700,4.38 +NASDAQ,WSCI,2007-06-08,4.51,4.55,4.45,4.53,14500,4.37 +NASDAQ,WSCI,2007-04-04,3.59,3.75,3.59,3.63,12800,3.50 +NASDAQ,WSCI,2007-04-03,3.69,3.70,3.52,3.62,14600,3.49 +NASDAQ,WSCI,2007-02-28,3.24,3.36,3.24,3.25,6400,3.10 +NASDAQ,WSCI,2006-09-27,2.88,2.95,2.88,2.88,2400,2.68 +NASDAQ,WSCI,2005-11-22,3.40,3.40,3.26,3.33,43700,2.99 +NASDAQ,WSCI,2005-11-02,3.40,3.49,3.38,3.49,40100,3.10 +NASDAQ,WSCI,2005-09-16,3.83,4.18,3.76,4.06,189900,3.61 +NASDAQ,WSCI,2005-08-18,3.12,3.30,3.10,3.30,32500,2.94 +NASDAQ,WSCI,2005-03-04,2.85,2.95,2.83,2.85,5300,2.48 +NASDAQ,WSCI,2004-12-30,2.40,2.48,2.40,2.48,25000,2.13 +NASDAQ,WSCI,2004-10-26,2.23,2.34,2.20,2.34,4900,1.97 +NASDAQ,WSCI,2004-09-03,2.13,2.17,2.09,2.15,4900,1.81 +NASDAQ,WSCI,2003-11-04,2.77,2.77,2.74,2.74,3500,2.21 +NASDAQ,WSCI,2003-05-19,1.15,1.20,1.15,1.20,800,0.94 +NASDAQ,WSCI,2003-02-10,1.23,1.23,1.22,1.22,1900,0.96 +NASDAQ,WSCI,2002-11-12,1.11,1.11,1.11,1.11,300,0.87 +NASDAQ,WSCI,2002-08-22,1.10,1.10,1.10,1.10,000,0.86 +NASDAQ,WSCI,2002-07-11,1.50,1.50,1.50,1.50,000,1.18 +NASDAQ,WSCI,2002-06-27,1.26,1.26,1.26,1.26,1500,0.99 +NASDAQ,WSCI,2001-12-27,1.49,1.79,1.49,1.79,1700,1.40 +NASDAQ,WSCI,2001-03-06,3.31,3.31,3.31,3.31,500,2.60 +NASDAQ,WSCI,2001-01-09,2.66,3.28,2.59,3.06,28000,2.40 +NASDAQ,WSCI,2000-11-08,3.00,3.00,3.00,3.00,000,2.35 +NASDAQ,WSCI,2000-03-27,6.00,6.00,6.00,6.00,600,4.71 +NASDAQ,WSCI,2000-01-03,4.13,4.13,4.13,4.13,000,3.24 +NASDAQ,WSCI,1999-02-03,5.03,5.03,5.03,5.03,7800,3.95 +NASDAQ,WSCI,1998-04-06,6.75,7.00,6.75,7.00,13900,5.49 +NASDAQ,WSCI,1997-12-04,5.75,5.75,5.75,5.75,2000,4.51 +NASDAQ,WSCI,1997-02-06,3.63,3.63,3.63,3.63,1600,2.85 +NASDAQ,WSCI,1996-07-11,3.50,3.50,3.50,3.50,2000,2.75 +NASDAQ,WSCI,1996-04-29,4.00,4.00,4.00,4.00,000,3.14 +NASDAQ,WSCI,1996-01-12,3.88,3.88,3.88,3.88,6200,3.04 +NASDAQ,WSCI,1995-10-09,4.50,4.75,4.38,4.63,5000,3.63 +NASDAQ,WSCI,1995-05-19,4.38,4.38,4.38,4.38,300,3.44 +NASDAQ,WSCI,1995-03-30,3.50,3.50,3.50,3.50,8300,2.75 +NASDAQ,WSCI,1994-10-24,3.75,3.75,3.50,3.50,13000,2.75 +NASDAQ,WSCI,1994-09-29,3.00,3.13,2.75,3.00,17300,2.35 +NASDAQ,WSCI,1994-09-14,3.00,3.00,3.00,3.00,000,2.35 +NASDAQ,WSCI,1994-07-29,2.75,2.75,2.75,2.75,3400,2.16 +NASDAQ,WSCI,1994-06-30,2.50,2.75,2.50,2.63,9100,2.06 +NASDAQ,WSCI,1994-02-10,2.13,2.13,2.13,2.13,000,1.67 +NASDAQ,WSCI,1994-02-01,1.87,1.87,1.87,1.87,9100,1.47 +NASDAQ,WSCI,1993-12-17,2.00,2.13,2.00,2.00,14700,1.57 +NASDAQ,WSCI,1993-07-16,2.63,2.88,2.63,2.88,10000,2.26 +NASDAQ,WSCI,1993-07-07,2.63,2.63,2.50,2.50,2500,1.96 +NASDAQ,WSCI,1993-04-21,2.50,2.50,2.50,2.50,500,1.96 +NASDAQ,WSCI,1992-07-22,3.50,3.63,3.50,3.56,4200,2.79 +NASDAQ,WSCI,1992-05-04,3.38,3.75,3.38,3.75,2500,2.94 +NASDAQ,WSCI,1992-01-07,3.25,3.25,2.75,2.75,5300,2.16 +NASDAQ,WSCI,1991-05-30,5.75,5.75,5.25,5.38,7300,4.11 +NASDAQ,WSCI,1990-09-20,4.00,4.00,4.00,4.00,600,2.99 +NASDAQ,WSCI,1990-07-10,6.00,6.50,5.88,6.50,13000,4.86 +NASDAQ,WSCI,1990-05-15,7.25,7.25,7.25,7.25,500,5.37 +NASDAQ,WSTG,2009-07-07,6.89,7.15,6.87,7.00,1900,6.74 +NASDAQ,WSTG,2008-07-24,7.60,7.60,7.52,7.52,800,6.70 +NASDAQ,WSTG,2008-06-16,8.89,9.00,8.85,8.85,3800,7.88 +NASDAQ,WSTG,2008-02-11,9.94,10.64,9.86,10.04,9400,8.80 +NASDAQ,WSTG,2007-07-20,17.36,18.61,17.36,18.34,3800,15.50 +NASDAQ,WSTG,2007-07-03,16.14,16.15,16.14,16.15,900,13.65 +NASDAQ,WSTG,2007-06-19,15.98,16.09,15.98,16.01,6100,13.53 +NASDAQ,WSTG,2007-06-07,16.09,16.10,15.75,15.98,9900,13.51 +NASDAQ,WSTG,2007-05-01,16.53,16.58,15.43,15.95,8300,13.48 +NASDAQ,WSTG,2006-07-10,14.39,14.65,14.10,14.35,9600,11.80 +NASDAQ,WSTG,2005-04-19,12.65,12.94,12.50,12.90,3600,10.03 +NASDAQ,WSTG,2005-03-30,12.10,12.17,11.52,11.90,62700,9.16 +NASDAQ,WSTG,2004-11-16,10.75,10.75,10.42,10.46,29100,7.99 +NASDAQ,WSTG,2004-09-22,9.98,10.00,9.82,9.90,11500,7.49 +NASDAQ,WSTG,2004-07-19,7.82,7.97,7.82,7.89,7100,5.97 +NASDAQ,WSTG,2004-06-29,8.80,8.90,8.74,8.84,9600,6.61 +NASDAQ,WSTG,2004-06-23,7.88,8.15,7.79,8.05,10100,6.02 +NASDAQ,WSTG,2004-03-22,7.37,7.50,7.37,7.48,12900,5.52 +NASDAQ,WSTG,2004-02-27,7.56,7.90,7.56,7.85,10800,5.79 +NASDAQ,WSTG,2003-12-01,7.10,7.15,6.96,7.03,7700,5.11 +NASDAQ,WSTG,2003-11-10,7.06,7.20,6.65,6.95,19200,5.05 +NASDAQ,WSTG,2003-10-14,6.00,6.00,5.10,5.15,30800,3.74 +NASDAQ,WSTG,2003-08-18,2.86,2.86,2.86,2.86,100,2.03 +NASDAQ,WSTG,2003-08-14,2.92,2.92,2.92,2.92,000,2.07 +NASDAQ,WSTG,2003-04-10,2.50,2.51,2.45,2.45,10300,1.68 +NASDAQ,WSTG,2002-11-26,2.06,2.27,2.05,2.05,5600,1.34 +NASDAQ,WSTG,2001-08-14,4.10,4.25,3.96,4.25,13500,2.78 +NASDAQ,WSTG,2001-03-28,3.97,4.00,3.81,4.00,39700,2.62 +NASDAQ,WSTG,2000-09-22,3.25,3.62,3.19,3.50,32600,2.29 +NASDAQ,WSTG,1999-07-06,12.00,12.50,11.87,12.38,59000,8.11 +NASDAQ,WSTG,1999-04-08,10.75,11.75,10.63,11.75,21800,7.70 +NASDAQ,WSTG,1998-11-30,10.88,11.38,10.75,10.81,51400,7.08 +NASDAQ,WSTG,1998-09-09,5.50,5.50,5.12,5.12,10000,3.36 +NASDAQ,WSTG,1998-04-21,11.19,11.19,10.50,10.88,41600,7.12 +NASDAQ,WSTG,1998-02-11,9.31,9.50,9.25,9.25,19700,6.06 +NASDAQ,WSTG,1997-01-29,8.00,8.12,7.50,7.88,53400,5.16 +NASDAQ,WSTG,1996-11-25,6.50,6.75,6.50,6.75,150200,4.42 +NASDAQ,WSTG,1995-09-27,11.25,11.25,10.50,10.75,185500,7.04 +NASDAQ,WSTL,2009-12-08,1.18,1.22,1.17,1.20,64900,1.20 +NASDAQ,WSTL,2008-04-10,1.74,1.83,1.71,1.79,55000,1.79 +NASDAQ,WSTL,2008-01-07,1.40,1.48,1.38,1.48,150500,1.48 +NASDAQ,WSTL,2007-10-30,1.97,1.99,1.90,1.92,239000,1.92 +NASDAQ,WSTL,2007-01-25,2.71,2.75,2.46,2.52,1395800,2.52 +NASDAQ,WSTL,2004-12-07,6.70,6.80,6.57,6.70,313100,6.70 +NASDAQ,WSTL,2004-09-10,4.65,4.76,4.59,4.75,343900,4.75 +NASDAQ,WSTL,2004-03-22,7.18,7.18,6.77,6.78,629400,6.78 +NASDAQ,WSTL,2003-12-15,6.35,6.52,6.00,6.00,1162100,6.00 +NASDAQ,WSTL,2003-05-07,4.75,5.25,4.62,5.25,843900,5.25 +NASDAQ,WSTL,2001-04-10,2.15,2.24,2.00,2.17,136500,2.17 +NASDAQ,WSTL,1999-11-01,7.03,7.31,6.88,7.12,175000,7.12 +NASDAQ,WSTL,1999-08-20,8.31,8.44,8.19,8.38,265500,8.38 +NASDAQ,WSTL,1998-06-04,11.62,11.62,10.63,10.69,374300,10.69 +NASDAQ,WSTL,1997-08-26,23.12,25.50,22.25,24.88,2754700,24.88 +NASDAQ,WSTL,1997-07-24,18.13,18.75,15.88,18.25,1735400,18.25 +NASDAQ,WSTL,1997-04-07,15.00,15.62,14.62,14.62,540300,14.62 +NASDAQ,WSTL,1997-03-20,11.00,11.25,10.44,10.63,486100,10.63 +NASDAQ,WSTL,1996-08-05,29.00,29.25,27.50,28.63,311700,28.63 +NASDAQ,WSTL,1996-05-17,80.00,81.25,76.88,77.75,487000,38.87 +NASDAQ,WSTL,1995-12-19,20.00,22.25,20.00,22.00,223800,11.00 +NASDAQ,WTFC,2009-12-31,30.69,31.12,30.35,30.79,175000,30.79 +NASDAQ,WTFC,2007-12-19,33.72,33.91,32.51,32.86,316100,31.92 +NASDAQ,WTFC,2007-04-30,43.92,44.21,42.89,42.98,302200,41.59 +NASDAQ,WTFC,2007-02-01,45.82,46.02,45.53,45.80,176200,44.17 +NASDAQ,WTFC,2006-09-05,50.21,50.64,50.17,50.55,73500,48.75 +NASDAQ,WTFC,2006-05-12,50.92,51.35,50.92,51.01,143500,49.05 +NASDAQ,WTFC,2006-02-07,52.54,53.00,52.33,52.36,121300,50.35 +NASDAQ,WTFC,2005-03-24,49.00,49.29,48.32,48.43,124500,46.34 +NASDAQ,WTFC,2004-12-31,56.75,57.55,56.25,56.96,79200,54.38 +NASDAQ,WTFC,2004-10-04,56.93,57.47,56.21,56.31,137200,53.76 +NASDAQ,WTFC,2004-03-16,47.25,48.25,47.25,48.00,160600,45.74 +NASDAQ,WTFC,2003-09-02,35.50,35.85,35.39,35.72,34300,33.96 +NASDAQ,WTFC,2003-07-29,34.90,35.14,34.76,35.01,83100,33.21 +NASDAQ,WTFC,2003-01-03,32.15,32.19,31.41,31.53,52900,29.83 +NASDAQ,WTFC,2002-09-27,28.56,28.82,28.11,28.32,76700,26.79 +NASDAQ,WTFC,2002-09-16,32.25,32.25,30.75,31.00,188500,29.33 +NASDAQ,WTFC,2002-08-07,31.58,33.09,31.31,33.09,141600,31.31 +NASDAQ,WTFC,2002-03-22,21.70,21.90,21.36,21.58,41300,20.38 +NASDAQ,WTFC,2002-02-26,31.18,32.00,31.00,31.88,34200,20.07 +NASDAQ,WTFC,2001-03-19,18.81,18.87,18.62,18.62,18400,11.66 +NASDAQ,WTFC,2000-11-10,15.94,15.94,15.94,15.94,000,9.95 +NASDAQ,WTFC,1999-08-19,18.00,18.19,18.00,18.12,16800,11.26 +NASDAQ,WTFC,1999-02-12,16.25,17.00,16.25,17.00,8800,10.56 +NASDAQ,WTFC,1998-10-27,17.00,17.25,17.00,17.00,13400,10.56 +NASDAQ,WLDN,2009-01-06,1.93,3.21,1.93,2.99,59500,2.99 +NASDAQ,WLDN,2008-10-22,2.20,2.20,1.79,1.79,5100,1.79 +NASDAQ,WLDN,2008-06-10,5.20,5.25,5.19,5.21,2400,5.21 +NASDAQ,WLDN,2008-05-23,5.19,5.34,5.19,5.31,84700,5.31 +NASDAQ,WLDN,2008-05-01,5.80,5.80,5.71,5.75,116300,5.75 +NASDAQ,WLDN,2008-04-22,5.90,5.91,5.89,5.89,5500,5.89 +NASDAQ,WLDN,2008-03-10,5.58,5.68,5.58,5.60,5400,5.60 +NASDAQ,WLDN,2008-02-29,5.91,5.91,5.91,5.91,200,5.91 +NASDAQ,WLDN,2008-02-07,5.98,6.13,5.98,5.99,2500,5.99 +NASDAQ,WLDN,2007-03-08,9.61,9.79,9.49,9.60,38000,9.60 +NASDAQ,WLDN,2007-01-09,10.02,10.10,9.75,9.85,125000,9.85 +NASDAQ,WLDN,2007-01-04,10.09,10.14,10.01,10.05,27400,10.05 +NASDAQ,WLDN,2006-11-29,10.14,10.96,10.01,10.18,233900,10.18 +NASDAQ,WPCS,2009-04-21,2.00,2.04,1.90,1.90,10800,1.90 +NASDAQ,WPCS,2009-02-13,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,WPCS,2009-02-12,1.77,1.81,1.76,1.81,400,1.81 +NASDAQ,WPCS,2008-11-17,2.67,2.68,2.66,2.66,3800,2.66 +NASDAQ,WPCS,2008-04-30,6.27,6.41,6.26,6.31,18100,6.31 +NASDAQ,WPCS,2007-04-05,11.98,12.00,11.80,11.94,18500,11.94 +NASDAQ,WPCS,2007-01-10,10.46,10.56,10.34,10.34,39000,10.34 +NASDAQ,WPCS,2006-12-14,10.05,10.10,8.64,9.36,509400,9.36 +NASDAQ,WPCS,2006-07-06,7.51,7.55,7.37,7.38,36100,7.38 +NASDAQ,WPCS,2006-01-30,12.00,12.66,11.66,12.58,178500,12.58 +NASDAQ,WYNN,2009-10-29,54.72,57.19,54.52,56.29,5340200,53.00 +NASDAQ,WYNN,2009-09-21,68.39,72.20,67.90,68.68,5872500,64.67 +NASDAQ,WYNN,2009-07-17,37.29,37.29,35.83,36.17,3024700,34.06 +NASDAQ,WYNN,2009-03-12,19.47,20.60,18.41,20.52,2573200,19.32 +NASDAQ,WYNN,2008-11-03,60.74,60.99,50.81,51.59,3285500,48.58 +NASDAQ,WYNN,2008-08-07,102.73,104.90,100.52,101.82,2213000,95.88 +NASDAQ,WYNN,2007-11-06,147.16,148.06,139.71,142.90,2040400,128.37 +NASDAQ,WYNN,2007-09-21,145.16,147.10,143.55,143.55,2451900,128.96 +NASDAQ,WYNN,2007-05-02,101.50,107.98,101.39,107.05,3658400,96.17 +NASDAQ,WYNN,2006-12-21,92.91,92.93,90.57,91.82,1021600,82.49 +NASDAQ,WYNN,2005-11-23,59.70,61.50,59.39,60.07,1241600,50.52 +NASDAQ,WYNN,2005-07-20,54.90,56.33,54.89,56.20,770600,47.27 +NASDAQ,WYNN,2005-06-22,52.34,53.10,52.10,52.90,1564400,44.49 +NASDAQ,WYNN,2005-06-15,54.84,55.30,52.07,53.75,3623700,45.21 +NASDAQ,WYNN,2005-06-06,55.39,55.40,52.25,52.57,2968200,44.22 +NASDAQ,WYNN,2005-04-07,64.86,66.71,64.06,64.99,1636400,54.66 +NASDAQ,WYNN,2005-03-24,69.44,71.01,69.10,70.49,1236400,59.29 +NASDAQ,WYNN,2005-02-03,67.68,68.18,66.76,67.40,647500,56.69 +NASDAQ,WYNN,2004-10-26,54.24,55.20,53.15,55.20,528600,46.43 +NASDAQ,WYNN,2004-06-01,38.75,40.19,38.71,39.96,1389500,33.61 +NASDAQ,WYNN,2003-12-19,26.92,27.41,26.62,27.23,204100,22.90 +NASDAQ,WYNN,2003-06-02,18.90,19.00,18.81,18.95,145800,15.94 +NASDAQ,WAIN,2009-12-29,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,WAIN,2009-12-07,7.05,7.05,7.05,7.05,200,7.05 +NASDAQ,WAIN,2008-07-10,7.35,7.49,7.00,7.05,4500,6.60 +NASDAQ,WAIN,2006-12-21,10.96,11.07,10.95,11.07,2500,9.49 +NASDAQ,WAIN,2006-10-17,11.71,11.71,11.71,11.71,200,9.98 +NASDAQ,WAIN,2006-01-03,10.18,10.24,10.00,10.12,3200,8.05 +NASDAQ,WAIN,2005-09-21,10.85,11.00,10.80,10.94,3000,8.65 +NASDAQ,WAIN,2005-08-09,10.95,11.07,10.95,11.07,900,8.71 +NASDAQ,WAIN,2005-05-06,11.85,11.85,11.85,11.85,5800,8.83 +NASDAQ,WAIN,2005-03-16,12.40,12.40,12.39,12.39,1600,9.24 +NASDAQ,WAIN,2004-07-02,12.20,12.20,12.00,12.00,2000,8.83 +NASDAQ,WAIN,2004-04-14,13.70,13.70,13.51,13.52,800,9.01 +NASDAQ,WAIN,2003-11-13,12.60,12.79,12.59,12.79,1800,8.46 +NASDAQ,WAIN,2003-01-14,9.38,9.38,9.35,9.35,2600,5.55 +NASDAQ,WAIN,2002-05-20,9.30,9.40,9.26,9.40,8100,5.01 +NASDAQ,WAIN,2001-09-19,8.65,8.65,8.65,8.65,000,4.59 +NASDAQ,WAIN,2001-05-21,7.80,7.80,7.80,7.80,000,3.74 +NASDAQ,WAIN,2001-03-29,9.13,9.13,9.13,9.13,800,4.38 +NASDAQ,WAIN,2001-02-08,7.56,7.56,7.56,7.56,9300,3.62 +NASDAQ,WAIN,2001-01-31,7.75,7.75,7.75,7.75,000,3.71 +NASDAQ,WAIN,2001-01-03,7.31,7.31,7.31,7.31,2000,3.50 +NASDAQ,WAIN,2000-12-05,7.50,7.50,7.50,7.50,1600,3.59 +NASDAQ,WAIN,2000-10-31,7.97,7.97,7.97,7.97,000,3.81 +NASDAQ,WAIN,2000-09-01,7.75,8.00,7.75,8.00,6100,3.82 +NASDAQ,WAIN,2000-08-25,8.34,8.34,8.34,8.34,000,3.98 +NASDAQ,WAIN,2000-02-24,7.13,7.13,7.13,7.13,000,3.39 +NASDAQ,WAIN,2000-01-11,7.25,7.25,7.25,7.25,000,3.43 +NASDAQ,WAIN,1999-12-07,7.56,7.56,7.56,7.56,2700,3.58 +NASDAQ,WAIN,1999-06-16,8.25,8.25,8.13,8.13,3900,3.83 +NASDAQ,WAIN,1999-02-12,7.63,7.63,7.63,7.63,000,3.58 +NASDAQ,WAIN,1999-02-01,8.00,8.00,7.25,7.25,2700,3.40 +NASDAQ,WAIN,1998-11-06,7.88,8.25,7.88,8.13,14200,3.80 +NASDAQ,WAIN,1998-03-10,9.50,9.63,9.38,9.63,27400,4.48 +NASDAQ,WAIN,1997-02-07,9.00,9.00,8.63,9.00,22700,4.15 +NASDAQ,WAIN,1997-01-30,7.63,7.63,7.47,7.47,63500,3.45 +NASDAQ,WAIN,1997-01-13,6.50,6.50,6.50,6.50,000,3.00 +NASDAQ,WAIN,1996-10-17,5.75,5.75,5.75,5.75,10500,2.65 +NASDAQ,WAIN,1996-08-28,4.75,4.75,4.75,4.75,6600,2.19 +NASDAQ,WAIN,1996-08-07,4.75,4.75,4.75,4.75,000,2.19 +NASDAQ,WAIN,1995-10-19,5.50,5.50,5.50,5.50,000,2.52 +NASDAQ,WAIN,1995-04-20,4.50,4.50,4.50,4.50,000,2.06 +NASDAQ,WAIN,1995-04-06,4.00,4.50,4.00,4.50,1600,2.06 +NASDAQ,WAIN,1994-12-28,4.50,4.50,4.50,4.50,500,2.06 +NASDAQ,WAIN,1994-09-20,4.25,4.25,4.25,4.25,000,1.95 +NASDAQ,WAIN,1994-04-07,4.25,4.25,4.25,4.25,2700,1.95 +NASDAQ,WAIN,1993-03-10,3.25,3.38,3.25,3.25,45700,1.49 +NASDAQ,WAIN,1993-01-13,3.00,3.00,3.00,3.00,000,1.38 +NASDAQ,WAIN,1992-12-28,3.00,3.00,3.00,3.00,000,1.38 +NASDAQ,WAIN,1992-10-21,3.50,3.50,3.50,3.50,000,1.61 +NASDAQ,WAIN,1992-09-03,3.00,3.50,3.00,3.50,24600,1.61 +NASDAQ,WAIN,1992-06-08,5.00,5.00,5.00,5.00,000,2.29 +NASDAQ,WAIN,1992-03-31,4.00,4.00,4.00,4.00,000,1.83 +NASDAQ,WIN,2010-01-08,10.97,10.99,10.82,10.88,3452300,10.88 +NASDAQ,WIN,2009-06-29,8.25,8.36,8.22,8.34,2931700,7.95 +NASDAQ,WIN,2009-02-04,8.98,9.00,8.64,8.66,3780800,7.78 +NASDAQ,WIN,2008-06-06,13.85,14.05,13.47,13.49,9056800,11.32 +NASDAQ,WIN,2007-12-27,12.73,12.90,12.73,12.85,2288400,10.56 +NASDAQ,WIN,2007-04-16,14.77,14.77,14.59,14.64,2634200,11.40 +NASDAQ,WIN,2007-02-23,15.36,15.47,15.19,15.44,3183200,11.82 +NASDAQ,WIN,2005-06-02,14.05,14.45,13.94,14.25,258700,9.12 +NASDAQ,WWVY,2009-09-11,11.70,11.70,11.56,11.67,4800,11.27 +NASDAQ,WWVY,2009-07-06,11.56,11.67,10.95,11.67,4200,11.27 +NASDAQ,WWVY,2009-06-03,12.90,13.15,12.90,12.94,6300,12.27 +NASDAQ,WWVY,2009-04-14,11.38,11.38,11.15,11.25,1800,10.67 +NASDAQ,WWVY,2008-10-06,10.25,11.10,10.25,10.25,3000,9.29 +NASDAQ,WWVY,2008-09-23,10.72,10.72,9.97,10.30,8000,9.33 +NASDAQ,WWVY,2007-12-13,10.43,11.21,10.43,10.99,3800,9.28 +NASDAQ,WWVY,2007-09-25,12.94,12.94,12.90,12.92,6400,10.92 +NASDAQ,WWVY,2007-09-13,13.40,13.54,13.32,13.54,2700,11.27 +NASDAQ,WWVY,2007-06-07,14.00,14.00,13.95,13.95,3100,11.44 +NASDAQ,WWVY,2007-05-17,12.80,13.00,12.80,12.98,6900,10.64 +NASDAQ,WWVY,2007-04-04,16.35,16.38,15.83,16.21,9000,13.29 +NASDAQ,WWVY,2007-01-29,17.75,17.88,17.75,17.88,1100,14.49 +NASDAQ,WWVY,2006-09-19,19.90,20.10,19.90,20.10,600,15.28 +NASDAQ,WWVY,2006-08-01,21.47,21.51,21.22,21.48,2000,16.17 +NASDAQ,WWVY,2006-07-19,21.70,21.98,21.33,21.63,6200,16.28 +NASDAQ,WWVY,2006-05-01,23.35,23.55,22.75,23.50,5900,17.51 +NASDAQ,WWVY,2005-09-08,22.47,22.98,22.47,22.82,800,16.54 +NASDAQ,WWVY,2005-08-12,23.31,23.44,23.31,23.35,32800,16.92 +NASDAQ,WWVY,2005-07-13,24.00,24.02,24.00,24.00,5300,17.39 +NASDAQ,WWVY,2005-03-04,22.99,22.99,22.99,22.99,000,16.38 +NASDAQ,WWVY,2004-06-08,21.84,22.04,21.48,21.86,6400,15.03 +NASDAQ,WWVY,2003-02-12,70.24,73.75,70.00,73.75,15300,16.34 +NASDAQ,WWVY,2003-01-07,67.64,68.75,67.64,68.42,6900,15.16 +NASDAQ,WWVY,2002-10-04,53.49,53.49,53.49,53.49,000,11.76 +NASDAQ,WWVY,2002-01-23,55.00,55.00,54.93,54.93,600,11.81 +NASDAQ,WWVY,2001-12-28,57.75,58.50,57.75,58.50,1500,12.58 +NASDAQ,WWVY,2000-11-30,40.25,40.25,40.25,40.25,600,8.26 +NASDAQ,WWVY,2000-06-27,38.50,38.50,38.50,38.50,600,7.83 +NASDAQ,WWVY,2000-06-13,38.00,38.00,38.00,38.00,000,7.66 +NASDAQ,WWVY,2000-04-28,38.75,38.75,38.75,38.75,000,7.81 +NASDAQ,WWVY,2000-03-27,43.00,43.00,39.00,39.00,4200,7.86 +NASDAQ,WWVY,1999-08-19,43.00,43.00,43.00,43.00,000,8.46 +NASDAQ,WWVY,1999-02-25,37.63,37.63,37.63,37.63,000,7.28 +NASDAQ,WWVY,1998-08-31,38.00,38.00,38.00,38.00,2400,7.25 +NASDAQ,WOOF,2009-10-22,27.10,27.44,26.80,27.44,707600,27.44 +NASDAQ,WOOF,2009-06-29,26.95,27.20,26.35,26.96,342700,26.96 +NASDAQ,WOOF,2009-04-29,25.21,25.25,24.74,24.89,565800,24.89 +NASDAQ,WOOF,2008-07-18,27.74,28.78,27.57,28.49,559500,28.49 +NASDAQ,WOOF,2007-11-16,41.47,42.11,41.07,41.56,357400,41.56 +NASDAQ,WOOF,2007-11-08,42.72,43.23,40.78,41.89,790000,41.89 +NASDAQ,WOOF,2006-12-26,32.00,32.61,31.92,32.32,286500,32.32 +NASDAQ,WOOF,2006-12-15,32.85,33.03,32.70,32.76,556800,32.76 +NASDAQ,WOOF,2006-10-13,32.91,33.34,32.85,33.14,686400,33.14 +NASDAQ,WOOF,2006-04-06,29.11,29.17,28.50,29.00,290000,29.00 +NASDAQ,WOOF,2006-03-03,28.31,28.77,28.31,28.52,350500,28.52 +NASDAQ,WOOF,2005-09-27,25.16,25.18,24.61,24.85,188600,24.85 +NASDAQ,WOOF,2005-08-31,23.84,24.00,23.71,23.99,246700,23.99 +NASDAQ,WOOF,2005-03-17,19.85,19.88,19.60,19.65,312500,19.65 +NASDAQ,WOOF,2005-02-16,19.51,19.51,18.88,19.02,1276900,19.02 +NASDAQ,WOOF,2004-03-12,32.00,32.25,31.73,32.22,417000,16.11 +NASDAQ,WOOF,2003-06-20,19.06,19.79,19.04,19.59,306000,9.80 +NASDAQ,WOOF,2002-05-22,14.20,14.30,14.10,14.16,172400,7.08 +NASDAQ,WOOF,2002-04-09,13.75,14.00,13.58,13.82,80300,6.91 +NASDAQ,WASH,2009-12-09,14.42,14.45,14.30,14.38,13500,14.19 +NASDAQ,WASH,2009-01-06,19.99,20.45,19.71,20.36,37700,19.40 +NASDAQ,WASH,2008-11-12,19.04,19.34,18.06,18.06,35000,17.03 +NASDAQ,WASH,2008-08-28,24.09,24.70,24.09,24.70,14300,23.11 +NASDAQ,WASH,2007-12-14,24.70,25.05,24.14,24.30,27600,21.99 +NASDAQ,WASH,2007-12-11,25.00,25.38,24.05,24.33,35700,22.02 +NASDAQ,WASH,2007-11-01,24.61,24.61,23.57,23.74,61900,21.49 +NASDAQ,WASH,2007-06-08,24.22,25.00,24.22,24.55,38600,21.89 +NASDAQ,WASH,2007-05-01,25.66,25.83,25.22,25.64,38100,22.86 +NASDAQ,WASH,2007-02-13,27.83,28.15,27.83,28.07,8400,24.84 +NASDAQ,WASH,2007-02-07,27.63,28.02,27.59,28.02,10600,24.80 +NASDAQ,WASH,2006-11-22,28.50,28.50,28.15,28.15,7800,24.75 +NASDAQ,WASH,2006-11-15,27.90,28.03,27.79,28.02,27300,24.63 +NASDAQ,WASH,2006-08-25,25.48,25.65,25.41,25.50,2400,22.26 +NASDAQ,WASH,2006-07-19,25.01,26.61,25.01,26.54,24500,23.17 +NASDAQ,WASH,2006-05-02,25.87,26.23,25.62,26.22,13000,22.71 +NASDAQ,WASH,2005-09-30,26.88,27.25,26.58,27.19,5200,23.23 +NASDAQ,WASH,2005-08-16,28.49,28.49,27.74,28.04,16300,23.80 +NASDAQ,WASH,2005-07-25,29.50,29.50,28.76,28.99,31700,24.60 +NASDAQ,WASH,2005-02-25,27.64,28.29,27.64,28.29,8500,23.70 +NASDAQ,WASH,2005-01-04,29.76,29.90,29.16,29.26,40000,24.52 +NASDAQ,WASH,2004-11-09,27.26,27.37,27.01,27.29,103500,22.73 +NASDAQ,WASH,2004-08-25,24.95,25.02,24.51,25.00,11500,20.69 +NASDAQ,WASH,2004-08-10,24.40,24.40,23.41,24.19,9000,20.02 +NASDAQ,WASH,2004-01-08,26.90,27.10,26.55,26.97,13600,22.03 +NASDAQ,WASH,2003-09-03,27.94,28.00,27.64,27.98,10400,22.58 +NASDAQ,WASH,2003-05-12,19.90,20.20,19.90,20.00,17800,16.03 +NASDAQ,WASH,2003-01-08,19.56,19.68,19.50,19.59,12700,15.59 +NASDAQ,WASH,2002-07-15,23.42,23.42,22.25,22.51,14000,17.66 +NASDAQ,WASH,2001-04-18,18.05,18.05,17.75,17.75,12900,13.46 +NASDAQ,WASH,2001-02-21,15.19,15.38,15.00,15.19,30300,11.43 +NASDAQ,WASH,1999-12-15,17.00,17.00,16.50,16.50,600,11.94 +NASDAQ,WASH,1999-11-17,18.50,18.62,18.50,18.50,7000,13.39 +NASDAQ,WASH,1999-11-03,18.00,18.00,17.62,17.87,10600,12.93 +NASDAQ,WASH,1999-04-07,17.06,18.25,17.06,17.75,12500,12.66 +NASDAQ,WASH,1998-11-09,21.00,22.50,21.00,21.56,4100,15.21 +NASDAQ,WASH,1998-09-29,21.50,21.75,21.25,21.25,3600,14.92 +NASDAQ,WASH,1998-01-14,32.50,34.00,32.50,34.00,7800,15.78 +NASDAQ,WASH,1996-11-22,32.00,34.00,32.00,32.75,15500,9.84 +NASDAQ,WASH,1996-08-08,39.00,39.00,39.00,39.00,000,7.76 +NASDAQ,WASH,1996-06-04,35.00,35.00,33.25,35.00,4000,6.91 +NASDAQ,WASH,1996-05-16,33.50,33.50,33.50,33.50,000,6.62 +NASDAQ,WASH,1995-10-09,26.50,26.50,26.50,26.50,000,5.15 +NASDAQ,WFD,2009-09-01,9.09,9.20,8.86,8.91,78300,8.64 +NASDAQ,WFD,2009-04-08,9.11,9.70,8.65,9.19,38000,8.67 +NASDAQ,WFD,2008-12-09,10.06,10.23,9.81,9.98,131200,9.37 +NASDAQ,WFD,2008-11-05,10.11,10.35,9.45,9.55,72200,8.68 +NASDAQ,WFD,2008-04-21,9.80,10.00,9.77,9.81,85400,8.69 +NASDAQ,WFD,2008-03-20,9.92,9.96,9.70,9.82,336300,8.70 +NASDAQ,WFD,2007-11-29,9.96,9.96,9.90,9.93,20600,8.75 +NASDAQ,WFD,2007-08-06,8.75,9.38,8.73,9.13,238900,7.80 +NASDAQ,WFD,2007-01-17,10.92,10.95,10.85,10.87,91600,9.20 +NASDAQ,WFD,2006-07-21,28.81,28.81,28.57,28.68,3400,23.88 +NASDAQ,WFD,2006-04-26,23.20,23.38,23.20,23.24,9200,19.07 +NASDAQ,WFD,2005-11-01,24.03,24.03,23.71,23.88,4500,19.15 +NASDAQ,WFD,2005-08-09,24.15,24.27,24.07,24.07,3600,19.30 +NASDAQ,WFD,2005-06-29,23.85,24.23,23.85,24.23,4000,19.35 +NASDAQ,WFD,2005-06-08,24.02,24.03,23.90,23.90,600,19.09 +NASDAQ,WFD,2004-09-30,23.35,23.60,23.35,23.60,10200,18.46 +NASDAQ,WFD,2003-10-06,23.11,23.14,23.00,23.00,94100,17.79 +NASDAQ,WINA,2009-05-20,12.99,13.05,12.66,12.87,17800,12.87 +NASDAQ,WINA,2008-01-30,20.25,20.50,20.25,20.50,3700,20.50 +NASDAQ,WINA,2007-09-25,20.20,20.20,20.08,20.08,700,20.08 +NASDAQ,WINA,2006-01-31,22.34,22.37,22.34,22.37,200,22.37 +NASDAQ,WINA,2005-12-08,20.00,20.72,20.00,20.72,2700,20.72 +NASDAQ,WINA,2005-10-27,20.81,21.00,20.52,20.52,500,20.52 +NASDAQ,WINA,2004-11-11,26.00,26.00,25.00,25.00,1800,25.00 +NASDAQ,WINA,2004-10-13,24.80,24.80,24.80,24.80,900,24.80 +NASDAQ,WINA,2004-08-20,19.50,21.48,19.50,21.48,1900,21.48 +NASDAQ,WINA,2004-07-09,22.05,22.06,22.00,22.06,2100,22.06 +NASDAQ,WINA,2004-05-26,24.06,24.06,24.06,24.06,000,24.06 +NASDAQ,WINA,2004-05-20,24.50,25.50,24.50,25.43,1100,25.43 +NASDAQ,WINA,2004-02-18,22.40,22.40,22.40,22.40,4700,22.40 +NASDAQ,WINA,2003-11-11,18.70,19.10,18.45,18.45,3400,18.45 +NASDAQ,WINA,2003-08-26,16.40,16.40,16.40,16.40,000,16.40 +NASDAQ,WINA,2003-05-19,13.32,13.75,13.32,13.75,1100,13.75 +NASDAQ,WINA,2003-01-30,10.00,10.00,9.97,9.97,600,9.97 +NASDAQ,WINA,2002-09-06,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,WINA,2001-05-24,6.00,6.12,6.00,6.00,2700,6.00 +NASDAQ,WINA,2001-03-26,4.75,4.75,4.62,4.62,6000,4.62 +NASDAQ,WINA,2001-01-30,4.75,4.75,4.50,4.75,10100,4.75 +NASDAQ,WINA,2000-04-18,6.75,7.12,6.38,7.12,3100,7.12 +NASDAQ,WINA,2000-02-16,3.88,4.25,3.50,4.25,25500,4.25 +NASDAQ,WINA,1999-09-07,5.62,5.62,5.00,5.12,3300,5.12 +NASDAQ,WINA,1999-08-10,6.88,7.00,6.75,7.00,4000,7.00 +NASDAQ,WINA,1999-08-09,6.38,6.50,6.38,6.50,1700,6.50 +NASDAQ,WINA,1999-07-29,7.50,7.50,6.88,6.88,4100,6.88 +NASDAQ,WINA,1999-05-27,9.13,9.13,8.00,8.75,3600,8.75 +NASDAQ,WINA,1999-02-02,13.25,13.25,13.25,13.25,200,13.25 +NASDAQ,WINA,1998-09-30,13.75,13.75,13.75,13.75,5700,13.75 +NASDAQ,WINA,1998-08-26,15.13,15.25,15.13,15.25,25800,15.25 +NASDAQ,WINA,1998-06-17,13.12,13.75,13.12,13.75,1800,13.75 +NASDAQ,WINA,1998-05-06,13.31,13.31,13.19,13.19,8300,13.19 +NASDAQ,WINA,1998-03-13,12.94,13.00,12.88,12.94,9500,12.94 +NASDAQ,WINA,1997-10-09,14.87,14.87,13.75,14.38,17700,14.38 +NASDAQ,WINA,1997-09-19,17.25,17.25,16.75,16.88,45100,16.88 +NASDAQ,WINA,1997-08-14,11.25,11.75,11.25,11.50,9400,11.50 +NASDAQ,WINA,1997-08-11,11.12,11.12,11.00,11.00,3300,11.00 +NASDAQ,WINA,1997-03-20,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,WINA,1996-05-06,8.00,8.12,8.00,8.12,2800,8.12 +NASDAQ,WINA,1996-04-24,8.00,8.12,8.00,8.12,70600,8.12 +NASDAQ,WINA,1995-11-07,9.00,9.13,9.00,9.00,6000,9.00 +NASDAQ,WINA,1995-06-27,10.75,11.12,10.75,11.00,13000,11.00 +NASDAQ,WINA,1994-02-22,16.25,16.25,14.50,14.50,76800,14.50 +NASDAQ,WSBF,2009-01-05,3.49,3.60,3.46,3.60,13500,3.60 +NASDAQ,WSBF,2008-08-06,10.70,10.84,10.70,10.79,13100,10.79 +NASDAQ,WSBF,2008-07-29,10.89,11.90,10.60,11.25,37700,11.25 +NASDAQ,WSBF,2008-02-07,12.26,12.82,12.11,12.24,20800,12.24 +NASDAQ,WSBF,2007-07-13,16.15,16.20,16.05,16.07,51600,16.07 +NASDAQ,WSBF,2006-10-02,17.51,17.51,17.22,17.22,20900,17.22 +NASDAQ,WSBF,2006-05-19,15.05,15.26,14.93,15.26,27900,15.26 +NASDAQ,WSBF,2006-05-01,13.50,13.55,13.23,13.23,12500,13.23 +NASDAQ,WSBF,2006-03-03,12.56,12.56,12.36,12.50,21900,12.50 +NASDAQ,WSB,2009-03-26,2.40,2.40,2.40,2.40,600,2.32 +NASDAQ,WSB,2009-03-25,2.42,2.50,2.42,2.50,2000,2.42 +NASDAQ,WSB,2009-02-19,3.08,3.08,3.08,3.08,000,2.98 +NASDAQ,WSB,2008-10-28,3.95,3.95,3.80,3.80,1100,3.58 +NASDAQ,WSB,2008-06-03,5.85,5.88,5.80,5.88,3100,5.50 +NASDAQ,WSB,2008-02-14,5.94,5.94,5.94,5.94,300,5.49 +NASDAQ,WSB,2006-03-27,8.35,8.39,8.30,8.35,2900,7.47 +NASDAQ,WSB,2005-03-09,14.60,14.76,14.60,14.66,7100,13.11 +NASDAQ,WSB,2004-10-12,12.57,12.75,12.57,12.73,3300,11.27 +NASDAQ,WSB,2004-08-19,10.40,10.49,10.39,10.40,21800,9.15 +NASDAQ,WSB,2004-07-21,10.25,10.50,10.25,10.35,8600,9.10 +NASDAQ,WSB,2003-11-17,10.30,10.30,10.25,10.25,9800,8.86 +NASDAQ,WSB,2003-05-22,8.00,8.49,7.87,7.94,38900,6.79 +NASDAQ,WSB,2003-03-05,8.98,9.10,8.95,9.00,10200,5.11 +NASDAQ,WSB,2002-09-06,8.55,8.64,8.50,8.50,3900,4.80 +NASDAQ,WSB,2002-04-10,7.25,7.44,7.15,7.35,14100,4.12 +NASDAQ,WSB,2001-09-17,5.30,5.60,5.30,5.40,5600,3.00 +NASDAQ,WSB,2001-08-23,6.50,6.65,6.50,6.65,7500,3.66 +NASDAQ,WSB,2001-02-23,4.50,4.59,4.50,4.59,1600,2.50 +NASDAQ,WSB,2000-10-05,3.75,3.75,3.75,3.75,000,2.04 +NASDAQ,WSB,2000-08-29,3.19,3.19,3.19,3.19,400,1.71 +NASDAQ,WSB,2000-03-31,3.38,3.38,3.38,3.38,000,1.81 +NASDAQ,WSB,1999-07-06,4.38,4.38,4.38,4.38,000,2.29 +NASDAQ,WSB,1999-03-25,3.88,3.94,3.88,3.94,2800,2.06 +NASDAQ,WSB,1998-09-25,4.50,4.50,4.50,4.50,400,2.34 +NASDAQ,WSB,1998-05-26,7.00,7.13,7.00,7.00,15300,3.61 +NASDAQ,WSB,1997-08-25,6.75,6.75,6.75,6.75,5600,3.47 +NASDAQ,WSB,1997-08-08,6.69,6.81,6.69,6.69,17400,3.44 +NASDAQ,WSB,1997-03-17,5.25,5.25,5.13,5.13,24300,2.64 +NASDAQ,WSB,1996-08-06,5.00,5.00,5.00,5.00,900,2.52 +NASDAQ,WSB,1996-01-16,5.00,5.00,5.00,5.00,000,2.50 +NASDAQ,WSB,1996-01-09,4.75,4.75,4.75,4.75,1400,2.37 +NASDAQ,WSB,1995-08-23,4.06,4.06,4.06,4.06,000,2.01 +NASDAQ,WSB,1995-03-10,3.94,3.94,3.94,3.94,400,1.95 +NASDAQ,WSB,1995-03-06,3.88,3.88,3.88,3.88,000,1.92 +NASDAQ,WSB,1994-10-19,4.13,4.13,4.13,4.13,000,2.03 +NASDAQ,WSB,1994-05-11,4.50,4.50,4.50,4.50,000,2.20 +NASDAQ,WSB,1994-04-14,4.44,4.44,4.44,4.44,9300,2.17 +NASDAQ,WSB,1993-11-09,7.50,7.63,7.50,7.63,2000,2.47 +NASDAQ,WSB,1993-04-02,5.75,5.75,5.75,5.75,000,1.85 +NASDAQ,WSB,1993-03-01,6.00,6.00,5.25,5.50,27000,1.77 +NASDAQ,WSB,1992-12-28,3.38,3.38,3.38,3.38,000,1.09 +NASDAQ,WSB,1992-12-15,3.25,3.25,3.25,3.25,000,1.04 +NASDAQ,WSB,1992-03-27,2.75,2.75,1.75,1.75,3800,0.56 +NASDAQ,WSB,1990-09-11,1.75,1.75,1.75,1.75,7000,0.56 +NASDAQ,WSB,1990-06-22,2.00,2.00,2.00,2.00,000,0.64 +NASDAQ,WBPRN,2009-10-19,3.50,3.50,2.40,2.40,1600,2.40 +NASDAQ,WBPRN,2009-05-06,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRN,2009-04-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,WBPRN,2008-09-03,6.25,6.25,6.25,6.25,500,5.24 +NASDAQ,WBPRN,2008-08-07,6.90,6.90,6.90,6.90,000,5.65 +NASDAQ,WBPRN,2007-10-19,18.32,18.32,18.32,18.32,000,13.04 +NASDAQ,WBPRN,2007-03-23,24.95,25.55,24.95,25.55,3600,17.27 +NASDAQ,WBPRN,2006-09-25,24.82,24.82,24.82,24.82,000,16.16 +NASDAQ,WBPRN,2005-06-16,25.40,25.40,25.40,25.40,000,15.04 +NASDAQ,WBPRN,2005-06-09,26.99,26.99,26.99,26.99,000,15.98 +NASDAQ,WBPRN,2005-02-10,25.99,25.99,25.99,25.99,000,15.01 +NASDAQ,WBPRN,2004-09-13,25.76,25.76,25.76,25.76,000,14.44 +NASDAQ,WBPRN,2004-04-14,26.50,26.50,26.50,26.50,800,14.41 +NASDAQ,WCBO,2009-02-25,1.85,1.85,1.64,1.67,70900,1.65 +NASDAQ,WCBO,2008-10-13,8.94,11.82,8.94,11.82,108300,11.68 +NASDAQ,WCBO,2008-08-25,10.61,10.73,10.00,10.00,60700,9.87 +NASDAQ,WCBO,2008-05-30,11.62,11.62,11.35,11.57,82900,11.25 +NASDAQ,WCBO,2008-01-11,13.42,13.78,13.00,13.00,266600,12.52 +NASDAQ,WCBO,2007-03-30,31.29,32.00,31.29,31.97,63700,30.16 +NASDAQ,WCBO,2007-03-16,30.35,30.35,29.55,29.72,129300,28.04 +NASDAQ,WCBO,2006-12-26,33.64,34.42,33.39,34.26,18800,32.21 +NASDAQ,WCBO,2005-08-08,25.77,25.89,25.70,25.75,19800,23.74 +NASDAQ,WCBO,2005-08-05,26.33,26.33,25.45,25.56,45500,23.56 +NASDAQ,WCBO,2005-06-24,22.94,23.15,22.65,23.15,60900,21.26 +NASDAQ,WCBO,2004-11-09,23.42,23.59,23.32,23.36,13900,21.29 +NASDAQ,WCBO,2004-10-26,22.70,23.25,22.55,23.25,55200,21.19 +NASDAQ,WCBO,2004-08-06,20.01,20.40,19.68,19.70,29600,17.87 +NASDAQ,WCBO,2003-08-26,18.42,19.09,18.42,19.09,22900,17.05 +NASDAQ,WCBO,2003-02-21,15.33,15.50,15.10,15.11,7300,13.37 +NASDAQ,WCBO,2002-09-03,15.61,15.68,14.97,14.97,14000,13.11 +NASDAQ,WCBO,2002-08-16,16.17,16.17,15.70,15.87,5900,13.90 +NASDAQ,WCBO,2002-01-24,13.35,13.35,13.26,13.26,33100,11.50 +NASDAQ,WCBO,2001-11-09,13.35,13.40,13.14,13.40,14100,11.56 +NASDAQ,WCBO,2001-10-04,13.21,13.49,13.20,13.49,20900,11.58 +NASDAQ,WCBO,2001-07-18,12.60,13.06,12.60,13.02,17300,11.17 +NASDAQ,WCBO,2001-02-02,10.50,10.53,10.25,10.53,30500,8.93 +NASDAQ,WCBO,2000-07-19,9.13,9.25,9.00,9.00,17500,6.85 +NASDAQ,WCBO,2000-06-12,10.25,10.38,10.25,10.31,35200,7.80 +NASDAQ,WCBO,2000-05-24,10.63,11.13,10.44,11.13,32700,8.42 +NASDAQ,WCBO,2000-04-28,10.06,10.38,10.06,10.38,53700,7.85 +NASDAQ,WCBO,1999-12-31,13.31,13.50,13.13,13.50,11000,10.10 +NASDAQ,WCBO,1998-11-09,20.50,20.50,19.87,19.87,16100,13.34 +NASDAQ,WCBO,1997-11-19,23.12,24.00,22.75,23.12,54000,13.94 +NASDAQ,WCBO,1996-12-09,17.25,18.00,17.25,18.00,21000,7.16 +NASDAQ,WCBO,1995-09-25,17.87,18.00,17.75,17.75,6200,5.56 +NASDAQ,WCBO,1995-07-10,14.75,14.75,14.25,14.75,8200,4.62 +NASDAQ,WCBO,1995-01-31,14.00,14.50,14.00,14.50,1500,4.50 +NASDAQ,WCBO,1994-09-15,16.50,16.50,16.50,16.50,2000,5.07 +NASDAQ,WCBO,1994-02-23,16.37,17.25,16.25,16.25,6200,4.95 +NASDAQ,WCBO,1993-12-08,16.62,17.12,16.62,17.12,4000,5.18 +NASDAQ,WCBO,1993-04-19,16.50,16.50,16.50,16.50,000,4.95 +NASDAQ,WCBO,1993-03-22,16.25,16.25,16.25,16.25,000,4.85 +NASDAQ,WGNB,2009-12-28,0.22,0.22,0.22,0.22,400,0.22 +NASDAQ,WGNB,2009-07-31,2.35,2.35,2.01,2.01,500,2.01 +NASDAQ,WGNB,2008-10-15,3.45,3.45,2.76,3.25,400,3.25 +NASDAQ,WGNB,2008-02-29,16.49,16.49,16.25,16.25,200,15.89 +NASDAQ,WGNB,2008-02-27,16.91,16.94,16.23,16.94,2100,16.57 +NASDAQ,WGNB,2007-08-22,27.50,27.50,27.50,27.50,100,26.39 +NASDAQ,WGNB,2007-06-18,28.05,28.05,28.01,28.01,300,26.68 +NASDAQ,WGNB,2007-03-12,30.81,30.85,30.52,30.85,600,29.18 +NASDAQ,WGNB,2006-12-20,29.20,29.20,28.51,28.51,600,26.79 +NASDAQ,WGNB,2006-11-29,29.50,29.50,28.61,29.50,1400,27.72 +NASDAQ,WGNB,2006-11-21,26.50,26.50,26.50,26.50,000,24.90 +NASDAQ,WGNB,2006-09-28,40.02,40.04,39.76,39.76,1500,24.91 +NASDAQ,WGNB,2006-09-20,41.51,41.51,41.20,41.20,1000,25.63 +NASDAQ,WGNB,2006-05-15,38.00,38.00,38.00,38.00,000,23.47 +NASDAQ,WGNB,2006-04-18,37.57,38.50,37.57,38.01,600,23.48 +NASDAQ,WGNB,2005-11-07,35.35,35.35,34.37,34.37,600,20.95 +NASDAQ,WGNB,2005-10-13,34.00,34.00,34.00,34.00,000,20.72 +NASDAQ,WGNB,2005-06-30,30.25,30.25,30.25,30.25,000,18.30 +NASDAQ,WGNB,2004-10-19,30.52,30.53,30.00,30.00,900,17.76 +NASDAQ,WGNB,2004-09-14,29.00,29.00,29.00,29.00,3400,17.05 +NASDAQ,WGNB,2004-06-24,28.86,28.86,28.85,28.85,300,16.85 +NASDAQ,WGNB,2003-11-25,28.99,28.99,28.99,28.99,000,16.73 +NASDAQ,WGNB,2003-11-21,28.95,28.95,28.95,28.95,300,16.71 +NASDAQ,WGNB,2003-10-28,27.85,28.14,27.40,27.40,5600,15.81 +NASDAQ,WGNB,2003-10-22,27.11,27.50,27.11,27.50,1400,15.87 +NASDAQ,WGNB,2002-07-30,25.49,25.49,25.49,25.49,600,14.27 +NASDAQ,WGNB,2001-09-10,23.00,23.00,23.00,23.00,000,12.56 +NASDAQ,WGNB,2001-06-19,24.25,24.25,24.25,24.25,000,13.16 +NASDAQ,WGNB,2001-03-05,23.00,23.00,23.00,23.00,000,12.41 +NASDAQ,WGNB,2000-04-28,24.00,24.00,24.00,24.00,000,12.88 +NASDAQ,WGNB,1999-10-08,24.00,24.00,24.00,24.00,000,12.88 +NASDAQ,WPRT,2009-04-16,5.51,5.51,5.24,5.35,111700,5.35 +NASDAQ,WPRT,2009-04-13,5.34,5.54,5.34,5.50,35400,5.50 +NASDAQ,WPRT,2008-12-30,4.46,4.84,4.30,4.84,176200,4.84 +NASDAQ,WPRT,2008-09-09,12.48,12.48,11.32,11.33,160100,11.33 +NASDAQ,WOOD,2008-10-07,36.39,40.56,36.39,36.52,38600,36.07 +NASDAQ,WERN,2009-05-01,16.23,16.36,15.85,16.07,902900,15.94 +NASDAQ,WERN,2009-01-05,17.53,17.78,17.11,17.56,835300,17.32 +NASDAQ,WERN,2008-10-06,19.27,20.75,18.64,20.67,2509000,18.16 +NASDAQ,WERN,2007-12-19,17.32,17.43,17.00,17.19,729100,14.94 +NASDAQ,WERN,2007-11-02,18.49,18.78,18.06,18.64,685700,16.20 +NASDAQ,WERN,2006-07-20,19.20,19.60,17.95,17.95,1915600,15.41 +NASDAQ,WERN,2006-07-12,20.35,20.48,20.10,20.24,464100,17.37 +NASDAQ,WERN,2006-02-03,20.80,21.02,20.53,20.76,357400,17.74 +NASDAQ,WERN,2005-12-30,19.90,19.97,19.55,19.70,300200,16.80 +NASDAQ,WERN,2005-02-22,20.21,20.24,19.25,19.84,1008000,16.81 +NASDAQ,WERN,2004-08-12,19.08,19.20,18.58,18.61,319200,15.72 +NASDAQ,WERN,2003-10-30,18.46,18.77,18.22,18.38,666900,15.46 +NASDAQ,WERN,2003-05-19,20.90,21.21,20.58,20.65,433000,13.86 +NASDAQ,WERN,2002-09-24,18.07,18.56,17.85,18.28,767200,12.23 +NASDAQ,WERN,2001-11-26,23.49,23.52,23.15,23.20,185500,11.61 +NASDAQ,WERN,2000-10-13,11.31,11.87,10.87,11.87,56800,5.91 +NASDAQ,WERN,1999-11-17,16.12,16.19,15.75,16.00,43700,7.90 +NASDAQ,WERN,1999-09-09,19.97,20.22,19.66,20.22,41700,9.97 +NASDAQ,WERN,1999-02-08,19.66,19.66,19.23,19.54,97000,9.60 +NASDAQ,WERN,1998-11-16,15.41,16.03,14.48,15.04,223000,7.38 +NASDAQ,WERN,1998-09-29,16.26,16.38,14.64,14.64,242500,7.18 +NASDAQ,WERN,1998-02-10,24.64,25.88,24.64,25.75,543300,10.07 +NASDAQ,WERN,1997-10-01,24.12,24.24,24.12,24.24,83500,9.47 +NASDAQ,WERN,1996-07-17,23.61,23.86,23.12,23.37,32800,6.05 +NASDAQ,WERN,1996-06-26,25.06,25.30,24.81,25.30,119100,6.54 +NASDAQ,WERN,1996-02-09,21.10,22.08,20.85,21.34,161600,5.51 +NASDAQ,WERN,1995-11-01,18.25,18.37,18.13,18.25,124700,4.71 +NASDAQ,WERN,1995-10-18,19.35,19.60,19.35,19.35,140000,4.99 +NASDAQ,WERN,1995-01-09,22.07,22.43,21.95,22.19,387200,5.70 +NASDAQ,WERN,1994-12-16,24.60,24.85,24.12,24.12,270300,6.18 +NASDAQ,WERN,1994-07-01,26.99,27.48,26.75,27.48,125900,7.03 +NASDAQ,WERN,1994-06-28,27.72,28.20,27.72,28.08,225600,7.19 +NASDAQ,WERN,1993-11-04,26.95,27.67,26.70,27.67,236900,7.07 +NASDAQ,WERN,1993-09-15,23.28,23.28,22.19,22.80,204100,5.82 +NASDAQ,WERN,1993-09-10,24.74,24.74,24.01,24.01,32200,6.13 +NASDAQ,WERN,1993-08-26,23.28,23.28,22.56,22.56,31600,5.76 +NASDAQ,WERN,1993-08-12,21.59,22.56,21.59,22.31,171900,5.70 +NASDAQ,WERN,1993-07-20,21.34,21.83,20.86,21.34,95300,5.45 +NASDAQ,WERN,1993-06-14,20.60,21.81,20.60,21.81,94400,5.56 +NASDAQ,WERN,1993-01-12,21.55,22.03,21.30,21.55,92500,5.49 +NASDAQ,WERN,1992-11-20,17.66,17.78,17.17,17.66,205900,4.50 +NASDAQ,WERN,1992-09-03,34.79,35.40,34.07,35.16,88800,4.47 +NASDAQ,WERN,1992-06-19,29.92,29.92,29.44,29.92,148100,3.80 +NASDAQ,WERN,1991-04-15,22.53,23.37,22.53,23.37,260000,2.95 +NASDAQ,WERN,1991-01-18,16.06,17.02,16.06,17.02,70600,2.15 +NASDAQ,WERN,1990-12-27,15.55,16.03,15.55,16.03,24400,2.02 +NASDAQ,WXCO,2009-05-04,5.75,5.75,5.50,5.50,1700,5.50 +NASDAQ,WXCO,2008-10-02,1.35,1.55,1.35,1.35,2700,13.50 +NASDAQ,WXCO,2008-06-02,2.55,2.55,2.55,2.55,000,25.50 +NASDAQ,WXCO,2008-05-20,1.25,1.40,1.25,1.35,4600,13.50 +NASDAQ,WXCO,2008-04-18,1.85,1.85,1.85,1.85,000,18.50 +NASDAQ,WXCO,2007-08-22,7.05,7.05,7.05,7.05,000,70.50 +NASDAQ,WXCO,2007-04-17,9.90,9.90,9.90,9.90,500,99.00 +NASDAQ,WXCO,2006-10-25,8.30,8.30,8.23,8.25,6400,82.50 +NASDAQ,WSFS,2009-12-18,24.95,26.42,24.16,26.42,131400,26.42 +NASDAQ,WSFS,2009-09-01,27.72,27.72,26.10,26.25,21300,26.14 +NASDAQ,WSFS,2009-08-17,29.43,30.50,29.01,29.03,43900,28.91 +NASDAQ,WSFS,2009-04-15,26.38,28.98,26.38,28.84,23300,28.46 +NASDAQ,WSFS,2008-11-19,42.27,44.98,39.59,39.67,65500,38.97 +NASDAQ,WSFS,2006-11-10,64.51,65.74,64.45,65.74,14300,63.60 +NASDAQ,WSFS,2006-07-07,60.84,61.59,60.18,60.37,13100,58.25 +NASDAQ,WSFS,2006-01-09,64.60,64.60,63.64,63.64,17300,61.26 +NASDAQ,WSFS,2005-11-28,61.40,62.69,61.36,62.42,34000,60.09 +NASDAQ,WSFS,2005-11-23,62.00,62.00,61.58,61.65,5500,59.34 +NASDAQ,WSFS,2005-04-14,51.80,52.63,51.70,51.70,13200,49.58 +NASDAQ,WSFS,2004-12-17,58.10,58.68,57.86,58.68,23200,56.22 +NASDAQ,WSFS,2004-10-07,50.82,51.99,50.62,50.85,17300,48.67 +NASDAQ,WSFS,2003-11-10,44.07,44.10,43.15,43.19,15500,41.19 +NASDAQ,WSFS,2003-09-11,42.36,42.89,42.28,42.63,48800,40.61 +NASDAQ,WSFS,2003-03-19,32.60,32.70,32.50,32.70,148200,31.07 +NASDAQ,WSFS,2002-10-31,27.40,28.70,27.40,28.47,38600,26.96 +NASDAQ,WSFS,2002-07-31,24.00,25.29,24.00,25.03,78200,23.66 +NASDAQ,WSFS,2002-04-29,20.40,20.75,20.15,20.40,49600,19.24 +NASDAQ,WSFS,2002-04-26,19.50,20.78,19.50,20.62,46500,19.45 +NASDAQ,WSFS,2002-02-19,17.10,17.20,17.10,17.18,31600,16.20 +NASDAQ,WSFS,2001-10-17,17.60,17.60,17.03,17.24,15000,16.18 +NASDAQ,WSFS,2001-08-09,17.76,17.80,17.27,17.47,7800,16.40 +NASDAQ,WSFS,1999-06-24,14.90,14.90,14.09,14.16,54200,12.95 +NASDAQ,WSFS,1999-05-03,15.52,15.65,15.52,15.52,21200,14.20 +NASDAQ,WSFS,1998-11-12,16.70,16.82,16.33,16.45,8100,14.99 +NASDAQ,WSFS,1998-07-08,20.16,20.78,20.16,20.53,21900,18.71 +NASDAQ,WSFS,1998-04-27,22.64,22.64,20.16,21.03,153000,19.16 +NASDAQ,WSFS,1997-10-06,18.31,18.31,18.06,18.31,218600,16.68 +NASDAQ,WSFS,1997-08-13,13.98,14.23,13.98,14.23,11000,12.96 +NASDAQ,WSFS,1997-06-23,13.61,13.61,13.36,13.36,17500,12.17 +NASDAQ,WSFS,1997-05-06,12.00,12.25,12.00,12.25,4000,11.16 +NASDAQ,WSFS,1997-04-17,11.13,11.50,11.13,11.26,28900,10.26 +NASDAQ,WSFS,1995-11-14,8.91,8.91,8.66,8.66,21500,7.89 +NASDAQ,WSFS,1995-10-19,9.28,9.53,8.78,9.03,47900,8.23 +NASDAQ,WSFS,1994-06-22,3.71,3.71,3.59,3.59,12000,3.27 +NASDAQ,WSFS,1994-05-09,3.71,3.96,3.71,3.96,1000,3.61 +NASDAQ,WSFS,1993-09-21,3.59,3.59,3.34,3.46,13200,3.16 +NASDAQ,WSFS,1993-07-22,4.33,4.33,4.08,4.08,3900,3.72 +NASDAQ,WSFS,1993-06-09,3.83,3.83,3.83,3.83,800,3.49 +NASDAQ,WSFS,1992-12-30,2.60,2.72,2.60,2.60,2700,2.37 +NASDAQ,WSFS,1992-11-02,1.61,1.61,1.36,1.61,2400,1.47 +NASDAQ,WSFS,1992-10-26,1.48,1.48,1.24,1.36,5600,1.24 +NASDAQ,WSFS,1992-01-30,2.23,2.23,1.98,2.10,7800,1.92 +NASDAQ,WSFS,1991-12-06,1.73,1.98,1.73,1.98,11200,1.80 +NASDAQ,WSFS,1991-09-12,2.23,2.23,2.23,2.23,100,2.03 +NASDAQ,WSFS,1991-03-08,1.73,1.73,1.73,1.73,2200,1.58 +NASDAQ,WWWW,2009-11-04,6.94,6.94,6.54,6.60,319200,6.60 +NASDAQ,WWWW,2009-08-13,6.34,6.45,6.15,6.36,91600,6.36 +NASDAQ,WWWW,2009-08-10,6.25,6.45,6.23,6.28,103900,6.28 +NASDAQ,WWWW,2009-02-23,2.64,2.69,2.30,2.39,390600,2.39 +NASDAQ,WWWW,2009-01-16,3.00,3.24,2.94,3.19,114400,3.19 +NASDAQ,WWWW,2008-02-07,9.57,9.61,9.44,9.50,315900,9.50 +NASDAQ,WWWW,2008-01-07,11.05,11.06,10.25,10.80,173200,10.80 +NASDAQ,WWWW,2008-01-03,11.18,11.20,10.87,11.06,115500,11.06 +NASDAQ,WWWW,2007-12-26,11.31,11.47,10.94,11.41,64400,11.41 +NASDAQ,WWWW,2007-04-04,9.10,9.17,9.05,9.15,37800,9.15 +NASDAQ,WWWW,2006-05-11,12.30,12.73,12.25,12.44,66000,12.44 +NASDAQ,WVFC,2009-06-08,15.90,15.90,15.90,15.90,300,15.57 +NASDAQ,WVFC,2007-09-17,16.41,16.41,16.41,16.41,200,14.98 +NASDAQ,WVFC,2006-11-02,16.30,16.30,16.30,16.30,100,14.45 +NASDAQ,WVFC,2006-03-07,16.70,16.75,16.10,16.10,5000,13.87 +NASDAQ,WVFC,2005-12-21,16.10,16.10,16.10,16.10,000,13.73 +NASDAQ,WVFC,2005-06-17,16.69,16.69,16.69,16.69,000,13.96 +NASDAQ,WVFC,2005-04-11,16.90,16.90,16.90,16.90,000,14.00 +NASDAQ,WVFC,2005-02-14,17.07,17.07,17.07,17.07,000,14.14 +NASDAQ,WVFC,2005-02-09,17.00,17.00,17.00,17.00,600,14.08 +NASDAQ,WVFC,2004-02-11,19.25,19.53,19.25,19.30,3800,15.41 +NASDAQ,WVFC,2003-06-10,18.50,18.50,18.50,18.50,000,14.38 +NASDAQ,WVFC,2003-06-04,18.50,18.50,18.50,18.50,000,14.38 +NASDAQ,WVFC,2003-03-06,16.01,16.01,16.00,16.00,1400,12.32 +NASDAQ,WVFC,2002-12-04,15.91,15.91,15.91,15.91,200,12.13 +NASDAQ,WVFC,2002-05-17,16.05,16.05,16.05,16.05,300,11.99 +NASDAQ,WVFC,2002-04-05,16.00,16.00,16.00,16.00,000,11.84 +NASDAQ,WVFC,2001-06-13,13.10,13.10,13.10,13.10,000,9.40 +NASDAQ,WVFC,2001-05-23,13.00,13.00,13.00,13.00,000,9.33 +NASDAQ,WVFC,2001-04-02,12.88,12.88,12.88,12.88,000,9.13 +NASDAQ,WVFC,2001-03-06,12.50,12.50,12.50,12.50,200,8.86 +NASDAQ,WVFC,2000-08-28,12.25,12.25,12.25,12.25,1100,8.46 +NASDAQ,WVFC,1999-07-01,15.06,15.06,15.06,15.06,1600,9.76 +NASDAQ,WVFC,1999-06-01,15.13,15.13,15.13,15.13,000,9.80 +NASDAQ,WVFC,1999-03-10,15.25,15.25,15.06,15.06,12700,9.66 +NASDAQ,WVFC,1998-08-19,16.00,16.00,16.00,16.00,1600,10.04 +NASDAQ,WVFC,1998-05-01,40.00,40.00,39.00,39.50,8400,12.10 +NASDAQ,WVFC,1997-07-22,26.75,26.75,26.75,26.75,600,7.55 +NASDAQ,WVFC,1996-07-12,20.50,20.50,20.50,20.50,000,5.62 +NASDAQ,WVFC,1996-05-28,20.50,20.87,20.50,20.50,8800,5.62 +NASDAQ,WVFC,1995-04-13,15.38,15.38,15.38,15.38,400,4.13 +NASDAQ,WVFC,1995-02-02,14.50,14.50,14.50,14.50,1000,3.88 +NASDAQ,WVFC,1994-09-22,16.25,16.25,16.25,16.25,600,4.33 +NASDAQ,WVFC,1994-08-22,16.50,16.50,16.50,16.50,400,4.39 +NASDAQ,WVFC,1994-07-13,14.25,15.00,14.25,15.00,4600,3.98 +NASDAQ,WVFC,1994-03-03,14.75,14.75,14.75,14.75,000,3.91 +NASDAQ,WVFC,1994-01-11,16.50,16.50,15.50,15.50,18400,4.10 +NASDAQ,WAYN,2010-02-03,6.00,6.00,6.00,6.00,6000,6.00 +NASDAQ,WAYN,2009-11-04,5.55,5.56,5.54,5.55,3200,5.51 +NASDAQ,WAYN,2009-07-15,5.70,6.00,5.70,6.00,2700,5.90 +NASDAQ,WAYN,2008-11-14,7.95,7.95,7.95,7.95,300,7.52 +NASDAQ,WAYN,2008-11-12,7.38,7.38,7.38,7.38,000,6.99 +NASDAQ,WAYN,2008-05-19,9.17,9.17,9.17,9.17,200,8.46 +NASDAQ,WAYN,2007-08-30,13.00,13.00,13.00,13.00,400,11.59 +NASDAQ,WAYN,2007-07-27,13.26,13.26,13.26,13.26,2300,11.83 +NASDAQ,WAYN,2007-04-03,13.96,13.96,13.96,13.96,200,12.23 +NASDAQ,WAYN,2007-02-05,14.06,14.16,14.06,14.15,600,12.40 +NASDAQ,WAYN,2005-10-20,15.50,15.50,15.50,15.50,200,12.94 +NASDAQ,WAYN,2005-10-17,15.00,15.00,14.60,14.60,500,12.19 +NASDAQ,WAYN,2005-07-26,16.16,16.16,15.55,15.55,900,12.88 +NASDAQ,WAYN,2005-06-30,16.02,16.02,16.02,16.02,000,13.17 +NASDAQ,WAYN,2004-12-20,16.10,16.10,16.10,16.10,400,13.04 +NASDAQ,WAYN,2004-12-03,16.50,16.50,16.46,16.46,800,13.33 +NASDAQ,WAYN,2004-07-22,16.02,16.02,15.88,15.90,2000,12.78 +NASDAQ,WAYN,2004-03-01,16.15,16.48,16.00,16.22,6900,12.85 +NASDAQ,WAYN,2004-01-02,18.00,18.00,18.00,18.00,000,14.26 +NASDAQ,WAYN,2003-10-15,14.18,14.22,14.18,14.20,1200,11.18 +NASDAQ,WAYN,2003-09-29,13.93,13.93,13.93,13.93,000,10.87 +NASDAQ,WAYN,2003-06-02,13.76,13.76,13.76,13.76,000,10.65 +NASDAQ,WAYN,2003-03-05,10.69,10.79,10.69,10.72,1600,8.21 +NASDAQ,WAYN,2003-02-28,10.97,10.97,10.82,10.82,2700,8.29 +NASDAQ,WAYN,2003-02-21,10.89,11.00,10.70,10.96,16200,8.40 +NASDAQ,WAYN,2002-10-16,19.25,19.50,19.25,19.50,300,9.78 +NASDAQ,WAYN,2002-05-23,21.50,21.50,20.55,20.55,600,10.13 +NASDAQ,WAYN,2002-02-20,18.50,18.50,18.50,18.50,000,9.04 +NASDAQ,WAYN,2001-04-05,15.00,15.00,15.00,15.00,6300,7.01 +NASDAQ,WAYN,2001-02-09,15.00,15.00,15.00,15.00,000,7.01 +NASDAQ,WAYN,2000-11-06,15.00,15.00,15.00,15.00,000,6.93 +NASDAQ,WAYN,2000-05-03,16.50,16.50,16.50,16.50,000,7.45 +NASDAQ,WAYN,2000-03-13,15.63,15.63,15.63,15.63,000,6.99 +NASDAQ,WAYN,1999-10-15,15.00,15.00,15.00,15.00,300,6.63 +NASDAQ,WAYN,1999-09-28,14.13,14.13,14.13,14.13,000,6.18 +NASDAQ,WAYN,1999-07-26,16.00,16.00,16.00,16.00,5000,7.00 +NASDAQ,WAYN,1999-07-08,16.37,16.37,16.37,16.37,000,7.16 +NASDAQ,WAYN,1999-06-07,16.25,16.25,16.25,16.25,000,7.04 +NASDAQ,WAYN,1999-01-22,18.50,18.50,18.50,18.50,000,7.56 +NASDAQ,WAYN,1998-10-09,17.75,17.75,17.75,17.75,000,7.19 +NASDAQ,WAYN,1998-05-11,30.00,30.00,30.00,30.00,3500,10.82 +NASDAQ,WAYN,1998-03-26,30.00,30.00,30.00,30.00,2100,10.76 +NASDAQ,WAYN,1997-07-03,17.00,17.00,17.00,17.00,000,5.98 +NASDAQ,WAYN,1996-01-25,23.00,23.00,23.00,23.00,000,5.06 +NASDAQ,WAYN,1995-02-13,18.50,18.50,18.50,18.50,000,3.87 +NASDAQ,WAYN,1994-08-23,20.50,20.50,20.50,20.50,000,4.21 +NASDAQ,WAYN,1994-05-20,18.50,18.50,18.50,18.50,000,3.73 +NASDAQ,WAYN,1994-03-11,19.00,19.00,19.00,19.00,000,3.80 +NASDAQ,WAYN,1994-01-13,18.75,18.75,18.75,18.75,000,3.75 +NASDAQ,WAYN,1993-12-03,18.50,18.50,18.50,18.50,000,3.66 +NASDAQ,WAYN,1993-08-25,15.63,15.63,15.63,15.63,000,3.10 +NASDAQ,WAYN,1993-07-08,13.50,13.88,13.50,13.88,6000,2.75 +NASDAQ,WCAA,2009-12-21,4.55,4.56,4.25,4.28,42300,4.28 +NASDAQ,WCAA,2009-02-24,2.13,2.35,2.04,2.04,11800,2.04 +NASDAQ,WCAA,2008-10-16,5.00,5.00,4.67,4.72,37700,4.72 +NASDAQ,WCAA,2008-09-12,4.95,5.05,4.95,5.02,10500,5.02 +NASDAQ,WCAA,2008-03-13,6.00,6.11,5.63,5.98,38900,5.98 +NASDAQ,WCAA,2007-11-05,6.80,6.86,6.75,6.86,75500,6.86 +NASDAQ,WCAA,2007-03-28,7.50,7.79,7.50,7.63,17800,7.63 +NASDAQ,WCAA,2006-02-24,7.31,7.40,7.15,7.40,22500,7.40 +NASDAQ,WCAA,2006-02-08,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,WACLY,2009-12-24,56.36,56.61,56.16,56.61,1400,56.61 +NASDAQ,WACLY,2009-11-24,54.35,54.87,53.99,54.04,6500,54.04 +NASDAQ,WACLY,2009-08-24,63.37,64.01,62.58,63.39,6900,63.39 +NASDAQ,WACLY,2009-06-30,62.83,63.54,62.00,62.13,4800,62.13 +NASDAQ,WACLY,2009-02-10,61.40,63.16,60.53,60.53,8800,60.53 +NASDAQ,WACLY,2008-12-16,65.36,69.25,65.36,69.01,14400,69.01 +NASDAQ,WACLY,2008-12-01,67.67,68.52,65.33,65.51,18800,65.51 +NASDAQ,WACLY,2008-11-14,58.80,60.74,58.03,58.51,16200,58.51 +NASDAQ,WACLY,2008-08-12,53.96,54.93,53.96,54.07,10100,54.07 +NASDAQ,WACLY,2008-04-18,73.04,73.69,71.97,73.33,7400,73.33 +NASDAQ,WACLY,2007-08-14,64.21,64.46,63.46,63.46,17800,63.46 +NASDAQ,WACLY,2007-02-06,62.56,62.87,62.28,62.87,1500,62.87 +NASDAQ,WACLY,2006-12-07,68.20,68.20,67.80,67.80,700,67.80 +NASDAQ,WACLY,2006-10-09,58.50,58.82,58.50,58.82,1100,58.82 +NASDAQ,WACLY,2006-07-17,62.50,63.59,62.50,63.51,1700,63.51 +NASDAQ,WACLY,2006-06-23,68.68,68.68,68.64,68.65,800,68.65 +NASDAQ,WACLY,2006-01-06,72.17,72.17,70.01,70.28,1200,69.41 +NASDAQ,WACLY,2005-12-01,69.42,69.67,69.42,69.67,1500,68.80 +NASDAQ,WACLY,2005-11-18,64.47,64.47,64.15,64.40,5500,63.60 +NASDAQ,WACLY,2004-12-15,56.80,57.56,56.80,57.50,31700,56.20 +NASDAQ,WACLY,2003-10-23,41.26,41.26,41.26,41.26,300,39.80 +NASDAQ,WACLY,2003-10-13,41.88,41.88,41.88,41.88,000,40.40 +NASDAQ,WACLY,2003-08-29,39.43,39.43,39.43,39.43,200,38.03 +NASDAQ,WACLY,2003-08-28,38.87,38.87,38.87,38.87,000,37.49 +NASDAQ,WACLY,2003-01-16,38.19,38.19,38.19,38.19,000,36.28 +NASDAQ,WACLY,2002-11-29,40.15,40.15,40.15,40.15,000,38.14 +NASDAQ,WACLY,2002-07-11,43.00,43.00,43.00,43.00,200,40.85 +NASDAQ,WACLY,2002-04-01,37.00,37.50,37.00,37.50,700,35.62 +NASDAQ,WACLY,2002-01-17,37.25,37.25,37.01,37.01,200,34.67 +NASDAQ,WACLY,2001-05-25,50.50,50.50,50.50,50.50,200,47.30 +NASDAQ,WACLY,2000-10-27,39.50,39.50,39.50,39.50,000,36.46 +NASDAQ,WACLY,2000-06-23,47.88,47.88,47.88,47.88,000,44.19 +NASDAQ,WACLY,2000-04-05,47.00,47.00,47.00,47.00,300,43.38 +NASDAQ,WACLY,1999-01-08,62.00,62.00,62.00,62.00,400,56.16 +NASDAQ,WMCO,2009-10-01,8.33,8.94,8.02,8.46,4500,8.46 +NASDAQ,WMCO,2009-08-19,7.49,8.80,7.49,8.20,36200,8.20 +NASDAQ,WMCO,2008-03-13,13.48,14.75,13.48,13.70,23100,13.70 +NASDAQ,WMCO,2008-02-28,15.47,15.50,15.26,15.26,2700,15.26 +NASDAQ,WMCO,2007-10-10,17.84,17.90,17.84,17.90,2600,17.90 +NASDAQ,WMCO,2007-04-17,17.05,17.05,16.71,16.71,3100,16.71 +NASDAQ,WMCO,2006-11-13,13.50,13.61,13.44,13.60,6100,13.60 +NASDAQ,WMCO,2005-11-11,1.67,1.70,1.64,1.65,5400,9.90 +NASDAQ,WMCO,2005-07-22,1.22,1.23,1.21,1.23,2900,7.38 +NASDAQ,WMCO,2005-07-06,1.19,1.19,1.14,1.16,57700,6.96 +NASDAQ,WMCO,2005-04-06,1.32,1.34,1.31,1.33,18400,7.98 +NASDAQ,WMCO,2004-10-25,0.91,0.91,0.91,0.91,800,5.46 +NASDAQ,WMCO,2004-07-29,0.65,0.65,0.60,0.63,4500,3.78 +NASDAQ,WMCO,2004-05-07,0.80,0.85,0.80,0.80,900,4.80 +NASDAQ,WMCO,2003-05-29,0.40,0.40,0.40,0.40,200,2.40 +NASDAQ,WMCO,2003-05-13,0.45,0.45,0.42,0.45,7900,2.70 +NASDAQ,WMCO,2003-05-07,0.42,0.43,0.42,0.43,2000,2.58 +NASDAQ,WMCO,2003-01-09,0.27,0.31,0.27,0.30,1900,1.80 +NASDAQ,WMCO,2003-01-03,0.35,0.35,0.30,0.30,800,1.80 +NASDAQ,WMCO,2002-07-22,0.55,0.58,0.46,0.50,1700,3.00 +NASDAQ,WMCO,2002-03-18,0.66,0.67,0.63,0.63,1800,3.78 +NASDAQ,WMCO,2002-02-05,0.50,0.50,0.50,0.50,300,3.00 +NASDAQ,WMCO,2002-01-10,0.55,0.66,0.55,0.64,200,3.84 +NASDAQ,WMCO,2001-10-24,0.80,0.80,0.80,0.80,400,4.80 +NASDAQ,WMCO,2001-10-17,0.78,0.82,0.78,0.78,1600,4.68 +NASDAQ,WMCO,1999-06-01,3.09,3.13,3.03,3.06,4700,18.38 +NASDAQ,WMCO,1999-02-25,2.84,2.84,2.69,2.69,7900,16.13 +NASDAQ,WMCO,1998-05-28,2.69,2.88,2.69,2.81,7500,16.88 +NASDAQ,WMCO,1998-02-03,2.63,2.66,2.56,2.56,6300,15.38 +NASDAQ,WMCO,1997-07-24,2.13,2.22,2.13,2.13,2200,12.75 +NASDAQ,WMCO,1997-07-22,2.19,2.28,2.09,2.13,11000,12.75 +NASDAQ,WMCO,1997-01-31,2.53,2.53,2.47,2.47,15400,14.81 +NASDAQ,WMCO,1995-11-16,2.84,2.97,2.75,2.88,29800,17.25 +NASDAQ,WMCO,1995-08-25,3.56,3.66,3.50,3.50,14300,21.00 +NASDAQ,WMCO,1994-07-21,2.63,2.63,2.44,2.56,5600,15.38 +NASDAQ,WMCO,1994-05-04,3.50,3.56,3.47,3.56,7500,21.38 +NASDAQ,WMCO,1994-04-11,3.50,3.75,3.38,3.56,26500,21.38 +NASDAQ,WMCO,1994-04-07,3.44,3.63,3.38,3.63,11000,21.75 +NASDAQ,WABC,2009-12-01,53.50,53.99,52.95,53.67,473700,53.31 +NASDAQ,WABC,2008-10-09,49.41,52.00,46.34,46.34,638500,44.46 +NASDAQ,WABC,2008-04-01,52.50,54.61,52.50,54.45,287600,51.58 +NASDAQ,WABC,2007-09-07,47.59,48.40,47.25,47.43,196700,44.30 +NASDAQ,WABC,2006-12-27,50.94,51.59,50.94,51.23,183000,46.81 +NASDAQ,WABC,2005-03-09,54.00,54.15,53.18,53.34,143300,46.68 +NASDAQ,WABC,2004-05-21,48.14,48.40,47.82,47.82,200300,41.18 +NASDAQ,WABC,2004-03-19,50.49,50.66,49.82,49.86,62300,42.69 +NASDAQ,WABC,2003-08-06,43.80,44.01,43.56,43.61,162800,36.96 +NASDAQ,WABC,2003-06-11,43.58,43.85,43.38,43.85,43600,36.94 +NASDAQ,WABC,2002-12-16,39.75,40.39,39.75,40.35,65600,33.61 +NASDAQ,WABC,2002-06-12,42.30,42.53,41.52,42.22,86400,34.77 +NASDAQ,WABC,2001-12-14,38.18,38.31,38.08,38.12,161200,31.06 +NASDAQ,WABC,2001-07-17,37.19,38.50,37.19,38.41,48500,30.95 +NASDAQ,WABC,2001-06-11,37.90,38.30,37.67,37.67,98600,30.35 +NASDAQ,WABC,2001-05-25,38.55,38.95,38.36,38.84,70600,31.30 +NASDAQ,WABC,2001-01-26,39.12,39.56,38.88,39.06,703600,31.15 +NASDAQ,WABC,2000-07-06,27.81,27.94,27.38,27.75,215300,21.86 +NASDAQ,WABC,2000-03-23,25.00,25.31,24.81,25.25,93800,19.75 +NASDAQ,WABC,1999-10-12,30.86,31.05,30.37,30.83,91600,23.81 +NASDAQ,WABC,1998-11-03,32.44,33.05,32.44,32.74,150600,24.92 +NASDAQ,WABC,1998-09-25,28.96,30.53,28.78,30.29,76400,22.95 +NASDAQ,WABC,1997-08-01,74.50,75.27,74.20,75.15,81300,18.61 +NASDAQ,WABC,1997-05-12,65.64,65.88,64.69,65.28,93600,16.17 +NASDAQ,WABC,1996-09-04,45.28,45.75,44.58,44.58,65100,10.88 +NASDAQ,WABC,1996-05-23,44.60,45.07,44.60,44.60,23100,10.83 +NASDAQ,WABC,1995-11-02,37.01,37.01,36.55,36.78,11400,8.84 +NASDAQ,WABC,1995-08-11,33.95,33.95,33.84,33.84,2400,8.09 +NASDAQ,WABC,1995-03-23,29.84,30.11,29.84,30.07,25500,7.11 +NASDAQ,WABC,1995-01-10,27.17,27.17,26.72,26.72,79200,6.28 +NASDAQ,WABC,1994-12-15,27.63,27.85,27.40,27.85,14100,6.54 +NASDAQ,WABC,1994-10-26,28.76,29.21,28.53,28.53,9300,6.70 +NASDAQ,WABC,1994-07-27,27.25,27.25,27.25,27.25,2400,6.36 +NASDAQ,WABC,1994-06-28,27.23,27.23,26.89,26.89,24600,6.24 +NASDAQ,WABC,1994-03-15,24.18,24.74,24.18,24.74,11100,5.71 +NASDAQ,WABC,1993-09-20,24.26,24.70,23.93,24.15,148200,5.51 +NASDAQ,WABC,1993-08-05,22.93,22.93,22.93,22.93,300,5.23 +NASDAQ,WABC,1993-02-03,22.26,23.02,22.15,23.02,29100,5.19 +NASDAQ,WABC,1992-04-07,16.19,16.40,16.08,16.08,5700,3.52 +NASDAQ,WBPRZ,2009-06-26,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRZ,2009-03-11,1.99,1.99,1.99,1.99,500,1.99 +NASDAQ,WBPRZ,2009-02-24,1.39,1.39,1.39,1.39,1000,1.39 +NASDAQ,WBPRZ,2009-01-09,3.25,3.25,3.25,3.25,300,3.10 +NASDAQ,WBPRZ,2008-08-22,5.50,5.50,5.50,5.50,000,3.97 +NASDAQ,WBPRZ,2008-04-09,13.50,14.65,13.50,14.65,2300,9.86 +NASDAQ,WBPRZ,2007-11-28,14.80,14.80,14.80,14.80,1200,9.57 +NASDAQ,WBPRZ,2007-03-21,24.20,24.20,24.20,24.20,000,14.60 +NASDAQ,WBPRZ,2006-08-08,22.67,22.67,22.67,22.67,700,13.13 +NASDAQ,WBPRZ,2006-04-27,22.99,22.99,22.99,22.99,000,13.04 +NASDAQ,WBPRZ,2006-02-23,24.50,24.50,24.50,24.50,000,13.66 +NASDAQ,WBPRZ,2005-06-29,25.22,25.22,25.00,25.05,1100,13.42 +NASDAQ,WBPRZ,2004-12-29,25.25,25.25,25.25,25.25,1100,13.10 +NASDAQ,WBPRZ,2004-08-12,25.55,25.55,25.55,25.55,000,12.89 +NASDAQ,WBPRZ,2004-04-26,25.45,25.45,24.86,24.86,6100,12.26 +NASDAQ,WBSTP,2009-12-07,10.00,10.00,10.00,10.00,1000,9.79 +NASDAQ,WBSTP,2009-10-20,10.00,10.00,10.00,10.00,400,9.79 +NASDAQ,WBSTP,2009-10-07,10.50,10.50,10.50,10.50,000,10.28 +NASDAQ,WBSTP,2009-06-23,7.50,7.50,7.50,7.50,000,7.00 +NASDAQ,WBSTP,2008-10-22,8.25,8.25,8.25,8.25,200,7.29 +NASDAQ,WBSTP,2008-09-26,9.24,9.24,9.24,9.24,3300,7.97 +NASDAQ,WBSTP,2008-08-21,10.22,10.22,10.22,10.22,100,8.82 +NASDAQ,WBSTP,2008-05-12,10.30,10.30,10.30,10.30,000,8.70 +NASDAQ,WBSTP,2007-11-19,11.00,11.00,11.00,11.00,000,8.91 +NASDAQ,WBSTP,2007-07-24,11.28,11.28,11.28,11.28,300,8.95 +NASDAQ,WBSTP,2007-03-27,10.56,10.56,10.40,10.40,1700,7.92 +NASDAQ,WBSTP,2006-10-25,10.70,10.70,10.70,10.70,000,7.99 +NASDAQ,WBSTP,2006-04-11,11.00,11.00,11.00,11.00,000,7.88 +NASDAQ,WBSTP,2006-02-10,11.30,11.30,11.30,11.30,000,7.93 +NASDAQ,WBSTP,2005-10-07,11.25,11.25,11.25,11.25,200,7.74 +NASDAQ,WBSTP,2005-05-10,11.50,11.50,10.62,10.62,700,7.03 +NASDAQ,WBSTP,2005-04-19,11.00,11.00,11.00,11.00,000,7.28 +NASDAQ,WBSTP,2005-01-05,10.75,10.75,10.75,10.75,000,6.97 +NASDAQ,WBSTP,2004-11-05,10.73,10.73,10.73,10.73,000,6.82 +NASDAQ,WBSTP,2003-09-24,11.30,11.62,11.30,11.62,700,6.70 +NASDAQ,WBSTP,2003-08-19,10.45,10.45,10.45,10.45,1000,6.03 +NASDAQ,WBSTP,2003-04-01,10.53,10.53,10.53,10.53,500,5.95 +NASDAQ,WBSTP,2002-12-31,10.02,10.35,10.02,10.35,4600,5.73 +NASDAQ,WBSTP,2002-10-09,10.02,10.02,9.95,9.95,3700,5.39 +NASDAQ,WBSTP,2002-06-14,11.25,11.25,11.25,11.25,000,5.85 +NASDAQ,WBSTP,2002-01-15,10.35,10.35,10.35,10.35,000,5.27 +NASDAQ,WBSTP,2002-01-02,10.28,10.28,10.28,10.28,000,5.24 +NASDAQ,WBSTP,2001-03-08,10.38,10.38,10.38,10.38,000,4.86 +NASDAQ,WBSTP,2000-03-10,9.00,9.00,9.00,9.00,000,3.85 +NASDAQ,WBSTP,1999-10-05,10.00,10.00,10.00,10.00,000,4.19 +NASDAQ,WBSTP,1999-09-07,10.13,10.13,10.13,10.13,200,4.14 +NASDAQ,WBSTP,1998-09-01,10.38,10.38,10.38,10.38,800,3.92 +NASDAQ,WBSTP,1998-06-11,10.63,10.63,10.63,10.63,000,3.93 +NASDAQ,WEST,2009-02-06,10.00,10.00,9.00,9.00,500,5.43 +NASDAQ,WEST,2008-12-11,9.50,9.50,9.24,9.25,5400,5.58 +NASDAQ,WEST,2008-10-24,10.47,10.50,9.60,9.60,3300,5.79 +NASDAQ,WEST,2008-07-17,14.05,14.30,13.99,14.00,4300,8.45 +NASDAQ,WEST,2008-03-11,16.32,16.35,16.32,16.35,300,9.87 +NASDAQ,WEST,2006-03-08,1.31,1.31,1.31,1.31,000,7.91 +NASDAQ,WEST,2005-12-15,1.05,1.18,1.05,1.10,1600,6.64 +NASDAQ,WEST,2005-11-03,0.95,0.95,0.95,0.95,000,5.73 +NASDAQ,WEST,2005-11-02,0.93,0.95,0.93,0.95,300,5.73 +NASDAQ,WEST,2005-09-30,0.93,0.93,0.91,0.92,1200,5.55 +NASDAQ,WEST,2005-07-19,0.83,0.83,0.83,0.83,3600,5.01 +NASDAQ,WEST,2004-08-27,0.70,0.75,0.70,0.70,1900,4.22 +NASDAQ,WEST,2004-06-17,0.96,0.96,0.96,0.96,000,5.79 +NASDAQ,WEST,2004-05-28,0.82,0.82,0.82,0.82,800,4.95 +NASDAQ,WEST,2004-01-16,0.65,0.65,0.65,0.65,000,3.92 +NASDAQ,WEST,2003-11-24,0.55,0.55,0.55,0.55,000,3.27 +NASDAQ,WEST,2003-07-08,0.70,0.70,0.70,0.70,000,4.16 +NASDAQ,WEST,2003-03-27,0.58,0.58,0.58,0.58,000,3.45 +NASDAQ,WEST,2003-01-09,0.75,0.75,0.75,0.75,300,4.46 +NASDAQ,WEST,2002-07-30,0.55,0.55,0.55,0.55,000,3.27 +NASDAQ,WEST,2002-03-01,0.60,0.60,0.60,0.60,000,3.48 +NASDAQ,WEST,2002-01-24,0.41,0.41,0.41,0.41,000,2.38 +NASDAQ,WEST,2001-10-30,0.35,0.35,0.35,0.35,000,1.99 +NASDAQ,WEST,2001-07-09,0.45,0.45,0.45,0.45,000,2.55 +NASDAQ,WEST,2000-06-14,0.88,0.88,0.88,0.88,1000,4.96 +NASDAQ,WEST,2000-05-08,0.75,0.75,0.75,0.75,000,4.25 +NASDAQ,WEST,1999-11-10,1.41,1.44,1.41,1.44,200,8.15 +NASDAQ,WFSL,2009-12-21,19.78,19.82,19.36,19.70,984500,19.65 +NASDAQ,WFSL,2009-12-16,19.38,19.48,19.25,19.47,569700,19.42 +NASDAQ,WFSL,2009-07-06,12.56,12.92,12.56,12.87,943400,12.75 +NASDAQ,WFSL,2008-09-09,18.51,18.73,18.04,18.14,1533800,17.63 +NASDAQ,WFSL,2007-11-21,21.61,22.30,21.25,21.88,874800,20.61 +NASDAQ,WFSL,2007-11-12,23.42,23.89,23.08,23.47,934200,22.11 +NASDAQ,WFSL,2007-11-08,22.82,23.27,22.50,23.18,657600,21.83 +NASDAQ,WFSL,2007-07-20,23.23,23.23,22.66,22.99,585500,21.48 +NASDAQ,WFSL,2007-03-16,23.32,23.54,23.15,23.23,287400,21.33 +NASDAQ,WFSL,2007-01-05,23.43,23.59,23.19,23.30,390000,21.40 +NASDAQ,WFSL,2006-10-25,23.28,23.43,23.13,23.33,331100,21.24 +NASDAQ,WFSL,2006-08-16,22.30,22.52,22.28,22.49,282700,20.28 +NASDAQ,WFSL,2006-05-30,22.89,23.01,22.47,22.65,355400,20.25 +NASDAQ,WFSL,2005-11-30,24.32,24.50,24.02,24.27,277900,21.33 +NASDAQ,WFSL,2005-11-16,23.83,24.03,23.72,23.87,130200,20.98 +NASDAQ,WFSL,2005-11-09,23.26,23.49,23.16,23.43,191900,20.59 +NASDAQ,WFSL,2005-09-12,23.36,23.59,23.36,23.44,132500,20.42 +NASDAQ,WFSL,2005-02-02,24.12,24.14,23.66,23.70,264800,20.30 +NASDAQ,WFSL,2003-03-31,20.70,21.38,20.70,21.04,256100,13.90 +NASDAQ,WFSL,2003-01-29,24.22,24.26,23.95,24.05,349400,14.45 +NASDAQ,WFSL,2002-11-07,24.80,24.85,24.12,24.37,173000,14.51 +NASDAQ,WFSL,2002-05-02,26.01,26.24,25.82,26.10,384200,15.25 +NASDAQ,WFSL,2002-04-03,24.25,24.25,23.81,24.25,554800,14.16 +NASDAQ,WFSL,2002-02-15,26.00,26.00,25.63,25.86,236300,14.97 +NASDAQ,WFSL,2001-12-28,25.70,25.90,25.46,25.84,406000,13.48 +NASDAQ,WFSL,2001-12-12,25.34,25.36,24.80,24.87,166700,12.85 +NASDAQ,WFSL,2001-12-06,25.11,25.40,24.95,25.20,421400,13.02 +NASDAQ,WFSL,2001-07-24,26.75,26.77,26.45,26.52,112000,13.57 +NASDAQ,WFSL,2001-07-03,25.69,25.90,25.35,25.72,123500,13.16 +NASDAQ,WFSL,2001-02-09,25.75,26.38,25.50,26.31,236900,13.22 +NASDAQ,WFSL,2000-07-13,19.19,19.44,19.00,19.37,412600,8.60 +NASDAQ,WFSL,2000-03-10,15.81,15.81,15.00,15.00,367800,6.48 +NASDAQ,WFSL,2000-02-14,16.19,16.25,15.75,15.88,289300,6.86 +NASDAQ,WFSL,1999-11-10,22.14,22.14,21.89,21.95,250900,9.36 +NASDAQ,WFSL,1999-08-25,24.18,24.18,23.38,23.44,295700,9.89 +NASDAQ,WFSL,1999-03-17,21.35,21.35,20.93,21.29,293500,8.79 +NASDAQ,WFSL,1999-02-25,21.71,21.71,21.29,21.35,129000,8.82 +NASDAQ,WFSL,1998-02-04,27.06,27.29,26.72,27.29,266000,8.90 +NASDAQ,WFSL,1996-10-11,21.12,21.23,20.90,21.01,233000,5.87 +NASDAQ,WFSL,1996-05-07,17.91,18.12,17.91,17.91,82700,4.89 +NASDAQ,WFSL,1995-09-19,19.69,19.69,19.59,19.69,197500,5.13 +NASDAQ,WFSL,1995-06-20,18.58,18.68,18.28,18.48,101900,4.75 +NASDAQ,WFSL,1995-01-13,14.46,14.66,14.26,14.66,243500,3.72 +NASDAQ,WFSL,1995-01-11,14.76,14.76,14.36,14.46,170400,3.67 +NASDAQ,WFSL,1994-11-07,13.99,14.19,13.89,13.94,128400,3.48 +NASDAQ,WFSL,1993-10-28,18.73,19.07,18.39,18.73,165200,3.81 +NASDAQ,WFSL,1992-11-17,18.84,18.84,17.85,17.85,134200,3.42 +NASDAQ,WFSL,1992-06-05,15.77,15.77,15.45,15.61,63200,2.92 +NASDAQ,WFSL,1992-03-24,17.42,17.42,16.94,17.26,190300,3.19 +NASDAQ,WFSL,1992-03-03,16.78,16.78,16.46,16.46,177700,3.04 +NASDAQ,WFSL,1991-08-27,23.68,24.16,23.52,23.60,52100,2.84 +NASDAQ,WFSL,1991-04-09,20.02,20.33,20.02,20.33,146300,2.41 +NASDAQ,WFSL,1991-02-25,18.14,18.45,17.98,18.45,274200,2.16 +NASDAQ,WFSL,1990-06-19,17.62,17.62,17.31,17.62,73000,1.97 +NASDAQ,WFSL,1990-06-14,17.77,17.77,17.31,17.77,40500,1.99 +NASDAQ,WAVE,2009-12-09,0.50,0.54,0.45,0.49,775600,0.49 +NASDAQ,WAVE,2009-11-09,0.65,0.65,0.60,0.61,353600,0.61 +NASDAQ,WAVE,2009-10-26,0.76,0.76,0.66,0.75,1135800,0.75 +NASDAQ,WAVE,2009-05-06,0.19,0.25,0.19,0.22,629600,0.22 +NASDAQ,WAVE,2008-08-26,0.95,1.03,0.93,0.95,391000,0.95 +NASDAQ,WAVE,2008-07-02,4.01,4.10,3.76,3.77,337900,3.77 +NASDAQ,WAVE,2008-02-20,4.99,5.20,4.80,4.99,212200,4.99 +NASDAQ,WAVE,2007-12-04,5.60,5.79,5.52,5.68,151500,5.68 +NASDAQ,WAVE,2007-08-13,6.99,7.06,6.80,7.01,239400,7.01 +NASDAQ,WAVE,2007-08-06,6.11,6.38,5.80,5.92,449200,5.92 +NASDAQ,WLFC,2009-12-29,14.58,14.64,14.18,14.47,3500,14.47 +NASDAQ,WLFC,2009-12-22,14.00,14.00,13.47,13.57,9000,13.57 +NASDAQ,WLFC,2009-10-06,13.64,13.65,13.47,13.65,8600,13.65 +NASDAQ,WLFC,2009-04-14,10.05,10.15,10.05,10.15,3700,10.15 +NASDAQ,WLFC,2008-03-28,12.95,12.95,12.50,12.81,26700,12.81 +NASDAQ,WLFC,2007-02-15,10.53,10.60,10.46,10.51,8500,10.51 +NASDAQ,WLFC,2006-11-13,9.43,9.71,9.40,9.65,8400,9.65 +NASDAQ,WLFC,2006-08-21,7.51,7.58,7.41,7.50,4500,7.50 +NASDAQ,WLFC,2005-09-23,9.30,9.30,9.14,9.30,9200,9.30 +NASDAQ,WLFC,2005-08-26,9.20,9.20,9.01,9.10,6700,9.10 +NASDAQ,WLFC,2004-03-10,7.59,7.61,7.55,7.55,3700,7.55 +NASDAQ,WLFC,2004-01-29,8.52,8.53,8.16,8.49,13900,8.49 +NASDAQ,WLFC,2003-12-29,6.64,7.58,6.64,7.07,6700,7.07 +NASDAQ,WLFC,2002-12-10,5.52,5.58,5.52,5.55,1100,5.55 +NASDAQ,WLFC,2002-10-04,3.93,3.94,3.78,3.94,400,3.94 +NASDAQ,WLFC,2001-12-14,3.53,3.60,3.20,3.51,35800,3.51 +NASDAQ,WLFC,2001-04-05,9.12,9.12,9.12,9.12,1000,9.12 +NASDAQ,WLFC,2001-02-09,10.38,11.00,10.38,10.38,700,10.38 +NASDAQ,WLFC,2000-12-13,8.56,8.56,8.50,8.50,2400,8.50 +NASDAQ,WLFC,1999-09-21,14.75,14.87,14.62,14.62,21400,14.62 +NASDAQ,WLFC,1999-08-16,14.56,14.75,14.56,14.75,5800,14.75 +NASDAQ,WLFC,1998-11-03,17.00,17.00,16.50,16.63,41500,16.63 +NASDAQ,WLFC,1998-09-14,15.13,15.75,14.25,15.75,700,15.75 +NASDAQ,WLFC,1998-07-29,23.87,24.13,23.87,23.87,16500,23.87 +NASDAQ,WLFC,1998-05-28,21.56,21.75,21.50,21.75,9100,21.75 +NASDAQ,WLFC,1997-06-06,12.25,12.25,11.75,12.25,40300,12.25 +NASDAQ,WLFC,1997-05-29,11.50,11.50,11.12,11.12,26200,11.12 +NASDAQ,WLFC,1997-04-23,10.50,11.12,10.37,11.00,99900,11.00 +NASDAQ,WINN,2010-02-04,9.93,10.07,9.56,9.58,296500,9.58 +NASDAQ,WINN,2009-06-04,14.85,15.46,14.61,14.99,302300,14.99 +NASDAQ,WINN,2008-06-09,17.65,17.80,16.97,17.30,355100,17.30 +NASDAQ,WINN,2008-02-11,16.97,17.09,16.43,16.78,216400,16.78 +NASDAQ,WINN,2007-10-01,18.61,18.84,17.59,17.84,1184000,17.84 +NASDAQ,WINN,2007-06-22,29.91,29.91,28.73,29.38,3128900,29.38 +NASDAQ,WEDC,2009-09-03,4.14,4.23,4.14,4.20,50000,4.20 +NASDAQ,WEDC,2009-02-13,4.10,4.50,4.04,4.11,265600,4.11 +NASDAQ,WEDC,2008-11-18,3.45,3.67,3.43,3.67,26800,3.67 +NASDAQ,WEDC,2008-07-01,4.58,4.60,4.50,4.55,131000,4.55 +NASDAQ,WEDC,2008-02-14,4.26,4.35,4.25,4.26,35200,4.26 +NASDAQ,WEDC,2007-12-06,4.46,4.55,4.46,4.51,135000,4.51 +NASDAQ,WEDC,2007-11-01,5.35,5.42,5.31,5.34,46700,5.34 +NASDAQ,WEDC,2007-08-29,5.21,5.38,5.21,5.27,44200,5.27 +NASDAQ,WEDC,2007-08-07,5.51,5.56,5.38,5.38,65500,5.38 +NASDAQ,WEDC,2007-07-19,5.91,5.91,5.76,5.81,15700,5.81 +NASDAQ,WEDC,2007-06-27,5.67,5.74,5.66,5.67,39100,5.67 +NASDAQ,WEDC,2007-06-21,5.82,5.90,5.81,5.90,31700,5.90 +NASDAQ,WEDC,2006-08-07,4.88,4.99,4.85,4.99,50200,4.99 +NASDAQ,WEDC,2006-04-13,5.78,5.82,5.72,5.76,35100,5.76 +NASDAQ,WEDC,2006-01-25,5.94,5.99,5.79,5.85,13600,5.85 +NASDAQ,WEDC,2005-07-14,5.50,5.55,5.44,5.54,63200,5.54 +NASDAQ,WEDC,2005-07-11,5.55,5.57,5.50,5.52,34400,5.52 +NASDAQ,WEDC,2005-06-02,5.19,5.24,5.10,5.23,99400,5.23 +NASDAQ,WEDC,2005-04-05,5.03,5.06,4.75,4.76,76800,4.76 +NASDAQ,WEDC,2004-11-30,6.48,6.77,6.48,6.70,110900,6.70 +NASDAQ,WEDC,2004-11-02,5.74,6.08,5.74,6.07,52300,6.07 +NASDAQ,WEDC,2004-02-06,8.25,8.72,8.25,8.67,162400,8.67 +NASDAQ,WEDC,2003-12-11,7.92,8.55,7.85,8.43,254500,8.43 +NASDAQ,WEDC,2003-08-01,11.40,11.90,11.38,11.79,185700,11.79 +NASDAQ,WEDC,2003-06-09,9.61,9.75,9.45,9.45,116500,9.45 +NASDAQ,WEDC,2003-04-16,7.70,8.06,7.70,7.94,86200,7.94 +NASDAQ,WEDC,2002-09-10,8.36,8.54,8.35,8.54,48200,8.54 +NASDAQ,WEDC,2002-06-06,6.15,6.55,6.15,6.25,26400,6.25 +NASDAQ,WEDC,2002-04-12,6.79,7.10,6.78,7.10,36300,7.10 +NASDAQ,WEDC,2001-12-31,6.20,6.39,6.10,6.15,60800,6.15 +NASDAQ,WEDC,2001-08-15,3.92,4.10,3.85,3.96,26500,3.96 +NASDAQ,WEDC,2001-05-25,3.83,3.85,3.50,3.60,156600,3.60 +NASDAQ,WEDC,2000-11-13,9.94,10.42,9.69,10.31,156500,10.31 +NASDAQ,WEDC,2000-07-13,14.75,14.94,13.81,13.81,271100,13.81 +NASDAQ,WEDC,2000-03-16,13.63,15.38,12.50,13.88,459900,13.88 +NASDAQ,WEDC,1999-11-18,3.25,3.88,3.25,3.75,191900,3.75 +NASDAQ,WEDC,1999-10-26,2.75,2.81,2.63,2.75,31900,2.75 +NASDAQ,WEDC,1999-06-25,1.62,1.69,1.56,1.69,15300,1.69 +NASDAQ,WEDC,1999-05-28,1.44,1.56,1.37,1.56,9200,1.56 +NASDAQ,WEDC,1998-08-31,1.00,1.00,1.00,1.00,17600,1.00 +NASDAQ,WEDC,1998-03-11,2.56,2.56,2.31,2.31,28700,2.31 +NASDAQ,WEDC,1998-02-06,2.50,2.50,2.44,2.50,8700,2.50 +NASDAQ,WEDC,1998-02-03,2.50,2.56,2.25,2.50,17300,2.50 +NASDAQ,WEDC,1996-10-07,1.69,1.75,1.69,1.69,20500,1.69 +NASDAQ,WEDC,1996-08-01,1.87,1.87,1.87,1.87,600,1.87 +NASDAQ,WEDC,1996-07-29,1.87,1.87,1.81,1.81,3400,1.81 +NASDAQ,WEDC,1996-07-24,1.81,1.87,1.81,1.81,9700,1.81 +NASDAQ,WEDC,1996-01-11,2.56,2.56,2.50,2.50,2200,2.50 +NASDAQ,WEDC,1994-11-03,3.31,3.44,3.31,3.44,38400,3.44 +NASDAQ,WEDC,1994-09-15,3.06,3.13,3.06,3.06,1800,3.06 +NASDAQ,WEDC,1994-05-05,3.31,3.44,3.25,3.44,3200,3.44 +NASDAQ,WEDC,1993-11-26,4.13,4.25,4.00,4.06,25700,4.06 +NASDAQ,WEDC,1993-07-28,2.00,2.00,1.87,1.94,13700,1.94 +NASDAQ,WEDC,1992-11-04,2.25,2.31,2.25,2.31,7200,2.31 +NASDAQ,WEDC,1992-09-17,2.00,2.00,2.00,2.00,2000,2.00 +NASDAQ,WEDC,1992-02-10,2.38,2.38,2.13,2.13,4200,2.13 +NASDAQ,WEDC,1991-07-22,1.37,1.37,1.37,1.37,900,1.37 +NASDAQ,WEDC,1991-04-02,0.69,0.81,0.69,0.69,2700,0.69 +NASDAQ,WEDC,1991-02-21,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,WEDC,1990-11-01,0.62,0.69,0.62,0.69,3000,0.69 +NASDAQ,WEDC,1990-08-21,0.62,0.75,0.62,0.62,8800,0.62 +NASDAQ,WEDC,1990-04-27,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,WEDC,1990-04-23,0.75,0.75,0.75,0.75,1500,0.75 +NASDAQ,WEDC,1990-01-16,1.12,1.12,1.12,1.12,800,1.12 +NASDAQ,WEDC,1989-12-22,1.12,1.12,1.12,1.12,500,1.12 +NASDAQ,WEDC,1988-06-29,1.25,1.25,1.25,1.25,6200,1.25 +NASDAQ,WEDC,1987-07-27,2.38,2.50,2.38,2.50,7700,2.50 +NASDAQ,WEDC,1986-03-12,5.25,5.25,5.00,5.00,9500,5.00 +NASDAQ,WEDC,1985-11-19,4.63,4.63,4.50,4.50,3500,4.50 +NASDAQ,WEDC,1984-10-30,3.25,3.38,3.13,3.13,5300,3.13 +NASDAQ,WGOV,2009-12-23,25.76,26.24,25.44,26.16,208200,26.16 +NASDAQ,WGOV,2009-12-11,24.01,24.51,23.89,24.38,226100,24.38 +NASDAQ,WGOV,2009-11-20,23.42,23.42,22.62,23.14,649400,23.14 +NASDAQ,WGOV,2009-06-15,21.26,21.48,20.00,20.43,423200,20.32 +NASDAQ,WGOV,2009-06-12,21.65,21.65,20.94,21.57,434600,21.45 +NASDAQ,WGOV,2009-03-23,9.22,9.85,9.22,9.85,952100,9.77 +NASDAQ,WGOV,2009-02-13,19.50,19.65,18.84,19.17,748900,19.01 +NASDAQ,WGOV,2008-06-05,39.76,40.62,38.92,40.48,704600,39.87 +NASDAQ,WGOV,2007-07-30,57.35,59.91,57.35,59.14,425200,28.94 +NASDAQ,WGOV,2006-10-23,35.85,36.74,35.80,36.11,127600,17.54 +NASDAQ,WGOV,2006-08-03,30.00,30.36,29.75,30.04,157400,14.55 +NASDAQ,WGOV,2005-10-14,80.73,80.73,78.53,79.19,66600,12.65 +NASDAQ,WGOV,2005-05-17,74.53,75.00,73.49,74.43,181800,11.85 +NASDAQ,WGOV,2004-04-15,61.41,62.04,59.80,60.92,139200,9.52 +NASDAQ,WGOV,2002-02-26,55.78,56.45,55.78,56.36,588600,8.45 +NASDAQ,WGOV,2002-01-08,61.65,62.55,59.13,59.75,364800,8.92 +NASDAQ,WGOV,2001-11-21,49.57,50.17,48.27,48.27,159000,7.20 +NASDAQ,WGOV,2001-09-21,43.51,48.50,42.61,48.00,861000,7.13 +NASDAQ,WGOV,2001-06-08,89.74,89.90,87.30,89.64,5144400,13.27 +NASDAQ,WGOV,2000-07-03,27.91,28.25,27.91,28.25,4800,4.10 +NASDAQ,WGOV,2000-03-02,23.50,23.75,23.13,23.44,210600,3.36 +NASDAQ,WGOV,1999-07-01,25.63,25.69,24.78,25.39,36000,3.54 +NASDAQ,WGOV,1999-02-16,20.46,21.42,20.46,21.42,30600,2.96 +NASDAQ,WGOV,1998-12-08,22.53,22.89,22.53,22.77,40200,3.11 +NASDAQ,WGOV,1998-09-29,20.76,21.70,20.76,20.88,27600,2.82 +NASDAQ,WGOV,1998-04-24,26.69,27.39,26.69,27.39,19800,3.64 +NASDAQ,WGOV,1996-12-31,118.05,123.46,118.05,118.95,52800,3.82 +NASDAQ,WGOV,1996-10-09,84.60,84.71,83.81,84.71,103200,2.72 +NASDAQ,WCRX,2009-10-26,22.70,22.78,22.23,22.33,1786300,22.33 +NASDAQ,WCRX,2009-09-23,20.56,20.56,19.72,19.87,1759700,19.87 +NASDAQ,WCRX,2009-07-28,15.06,15.36,14.77,15.03,1598200,15.03 +NASDAQ,WCRX,2009-03-13,9.96,10.71,9.91,10.63,845200,10.63 +NASDAQ,WCRX,2008-07-14,17.06,17.24,17.00,17.17,604100,17.17 +NASDAQ,WCRX,2008-05-06,17.50,17.50,17.18,17.35,483400,17.35 +NASDAQ,WCRX,2008-04-09,17.96,18.12,17.76,17.93,148100,17.93 +NASDAQ,WCRX,2007-08-20,17.75,17.82,17.26,17.80,192400,17.80 +NASDAQ,WCRX,2007-06-05,17.91,17.99,17.80,17.95,435000,17.95 +NASDAQ,WCRX,2007-02-15,14.80,14.81,14.51,14.65,43500,14.65 +NASDAQ,XING,2009-05-08,2.00,2.03,1.94,2.00,223000,2.00 +NASDAQ,XING,2008-06-06,5.65,5.70,5.54,5.66,237000,5.66 +NASDAQ,XING,2008-04-18,7.67,7.84,7.48,7.50,356000,7.50 +NASDAQ,XING,2007-09-07,8.55,8.55,8.25,8.36,376600,8.36 +NASDAQ,XING,2007-03-30,17.06,17.40,16.58,16.92,563100,16.92 +NASDAQ,XING,2006-09-08,11.00,11.16,10.80,11.11,386400,11.11 +NASDAQ,XING,2006-06-13,8.05,8.12,7.04,7.21,668000,7.21 +NASDAQ,XING,2006-05-23,8.10,8.45,8.00,8.00,293100,8.00 +NASDAQ,XING,2005-05-13,5.15,5.18,5.05,5.17,88600,5.17 +NASDAQ,XING,2005-01-28,8.25,8.35,7.83,8.26,261800,8.26 +NASDAQ,XING,2004-06-07,10.00,10.20,9.50,10.15,255300,10.15 +NASDAQ,XING,2004-06-04,9.50,9.80,9.41,9.58,227200,9.58 +NASDAQ,XING,2003-04-17,2.27,2.49,2.23,2.47,169900,2.47 +NASDAQ,XING,2003-03-12,2.03,2.13,1.98,2.11,21400,2.11 +NASDAQ,XING,2002-10-09,0.98,1.01,0.74,0.77,96100,0.77 +NASDAQ,XING,2001-11-02,2.19,2.28,2.15,2.20,46700,2.20 +NASDAQ,XING,2001-10-30,2.10,2.25,2.10,2.10,11700,2.10 +NASDAQ,XING,2001-09-19,2.35,2.40,2.02,2.16,30600,2.16 +NASDAQ,XING,2001-05-22,3.98,4.00,3.80,3.84,42600,3.84 +NASDAQ,XING,2000-10-11,10.94,11.75,10.25,10.38,142600,10.38 +NASDAQ,XING,2000-10-02,12.38,12.75,11.56,11.94,110600,11.94 +NASDAQ,XING,2000-01-27,34.00,35.00,32.00,32.50,144700,32.50 +NASDAQ,XTXI,2009-11-06,5.70,5.83,5.28,5.60,464100,5.60 +NASDAQ,XTXI,2008-07-14,33.06,33.06,32.15,32.53,96800,30.05 +NASDAQ,XTXI,2008-05-19,34.95,35.14,34.75,34.96,176800,32.30 +NASDAQ,XTXI,2008-05-12,35.28,35.31,34.43,34.81,240700,32.16 +NASDAQ,XTXI,2008-02-11,32.98,33.46,32.50,33.12,183000,30.28 +NASDAQ,XTXI,2008-02-05,33.13,33.97,32.84,32.91,214000,30.08 +NASDAQ,XTXI,2007-11-30,36.22,36.88,35.53,35.90,150200,32.56 +NASDAQ,XTXI,2007-04-18,29.01,29.34,28.92,29.06,121900,25.78 +NASDAQ,XTXI,2006-10-18,94.87,96.64,94.82,96.36,221700,28.12 +NASDAQ,XTXI,2006-07-20,94.75,94.89,93.14,93.37,134400,27.07 +NASDAQ,XTXI,2006-04-21,75.33,75.41,74.31,75.12,106200,21.61 +NASDAQ,XTXI,2005-09-20,63.41,64.21,62.78,63.42,160800,17.98 +NASDAQ,XTXI,2005-01-11,40.70,42.08,40.70,41.97,58500,11.60 +NASDAQ,XTXI,2004-11-23,40.94,42.50,40.94,42.50,39600,11.74 +NASDAQ,XTXI,2004-10-28,41.55,41.75,40.57,41.75,26100,11.44 +NASDAQ,XTXI,2004-10-27,40.66,41.76,40.66,41.05,14700,11.25 +NASDAQ,XTXI,2004-04-22,38.75,39.00,38.70,38.85,25800,10.48 +NASDAQ,XPRT,2009-08-19,3.68,3.72,3.65,3.67,18000,3.67 +NASDAQ,XPRT,2009-07-06,3.32,3.37,3.09,3.23,48300,3.23 +NASDAQ,XPRT,2007-10-23,15.15,15.63,14.89,15.24,138200,15.24 +NASDAQ,XPRT,2007-08-24,14.28,14.92,14.28,14.70,139400,14.70 +NASDAQ,XPRT,2007-06-26,15.16,15.45,14.97,15.41,88100,15.41 +NASDAQ,XPRT,2007-06-11,15.25,15.30,15.01,15.05,58500,15.05 +NASDAQ,XPRT,2006-12-06,18.46,18.75,18.46,18.72,179600,18.72 +NASDAQ,XPRT,2006-06-09,17.26,17.71,16.98,17.32,89800,17.32 +NASDAQ,XPRT,2006-06-05,17.29,17.43,17.08,17.12,95300,17.12 +NASDAQ,XPRT,2006-05-01,18.41,18.67,18.21,18.56,74900,18.56 +NASDAQ,XPRT,2006-04-07,18.96,19.22,18.91,19.15,109100,19.15 +NASDAQ,XPRT,2006-03-03,16.68,17.14,16.50,16.97,231100,16.97 +NASDAQ,XPRT,2004-09-10,16.03,16.26,15.85,16.11,41800,16.11 +NASDAQ,XPRT,2004-09-07,16.26,16.26,15.58,15.94,4800,15.94 +NASDAQ,XPRT,2004-02-25,20.85,21.15,20.53,20.53,19400,20.53 +NASDAQ,XBKS,2009-02-17,2.94,2.94,2.94,2.94,000,2.94 +NASDAQ,XBKS,2008-12-22,4.01,4.01,4.01,4.01,1100,4.01 +NASDAQ,XBKS,2008-10-17,4.82,4.82,4.82,4.82,1000,4.82 +NASDAQ,XBKS,2008-10-16,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,XBKS,2007-11-06,7.60,7.60,7.60,7.60,600,7.60 +NASDAQ,XBKS,2007-10-29,8.00,8.00,8.00,8.00,2200,8.00 +NASDAQ,XBKS,2007-08-07,8.27,8.27,8.27,8.27,100,8.27 +NASDAQ,XBKS,2007-07-30,8.52,8.52,8.52,8.52,100,8.52 +NASDAQ,XBKS,2007-05-17,9.25,9.25,9.15,9.16,1000,9.16 +NASDAQ,XBKS,2007-05-03,9.50,9.51,9.50,9.50,2700,9.50 +NASDAQ,XBKS,2006-12-21,11.04,11.04,11.04,11.04,300,10.04 +NASDAQ,XBKS,2006-10-10,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2006-09-29,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2006-08-30,11.00,11.00,11.00,11.00,000,10.00 +NASDAQ,XBKS,2005-06-10,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2004-10-22,9.45,9.45,9.45,9.45,000,8.59 +NASDAQ,XBKS,2004-07-22,9.85,9.85,9.83,9.85,1100,8.95 +NASDAQ,XTEX,2009-07-30,3.43,3.60,3.33,3.37,157300,3.37 +NASDAQ,XTEX,2008-05-07,33.84,33.90,32.97,33.81,47100,29.54 +NASDAQ,XTEX,2007-07-11,36.00,37.02,35.89,36.60,38200,29.79 +NASDAQ,XTEX,2007-06-05,35.92,35.97,35.46,35.65,56800,29.02 +NASDAQ,XTEX,2007-03-23,34.90,34.95,34.60,34.65,65500,27.77 +NASDAQ,XTEX,2007-01-31,38.74,39.01,38.39,38.78,54800,31.08 +NASDAQ,XTEX,2006-10-27,37.21,37.74,37.21,37.35,42900,29.07 +NASDAQ,XTEX,2004-10-08,32.39,33.43,31.99,32.67,16800,22.80 +NASDAQ,XTEX,2004-04-28,27.25,27.25,26.35,26.88,21300,18.20 +NASDAQ,XTEX,2004-02-05,45.35,47.69,45.08,46.14,66200,15.62 +NASDAQ,XRAY,2009-03-23,25.24,26.07,25.00,26.05,2293900,25.92 +NASDAQ,XRAY,2009-03-09,22.28,22.81,21.80,21.88,1858400,21.77 +NASDAQ,XRAY,2009-02-10,26.49,26.72,25.79,25.87,2671600,25.74 +NASDAQ,XRAY,2008-07-09,37.93,38.25,37.19,37.40,1312900,37.10 +NASDAQ,XRAY,2007-09-27,41.17,41.58,40.56,41.58,644200,41.10 +NASDAQ,XRAY,2007-03-23,33.15,33.25,32.90,33.01,580000,32.57 +NASDAQ,XRAY,2007-01-08,30.08,30.31,29.95,30.25,899000,29.81 +NASDAQ,XRAY,2006-05-23,59.99,59.99,58.83,58.84,860200,28.88 +NASDAQ,XRAY,2006-02-14,54.52,56.42,54.16,55.71,1668000,27.31 +NASDAQ,XRAY,2004-10-26,52.59,53.35,52.11,53.12,745600,25.90 +NASDAQ,XRAY,2004-06-02,50.77,50.89,50.11,50.25,510200,24.45 +NASDAQ,XRAY,2004-03-16,44.29,44.50,43.50,43.62,572000,21.19 +NASDAQ,XRAY,2003-01-10,36.45,37.00,36.06,36.75,808600,17.77 +NASDAQ,XRAY,2002-10-14,41.00,41.58,39.65,41.10,1343600,19.85 +NASDAQ,XRAY,2000-10-26,35.63,35.94,34.88,35.81,639200,11.39 +NASDAQ,XRAY,2000-09-11,35.88,36.00,35.06,35.69,879200,11.33 +NASDAQ,XRAY,2000-02-25,25.02,25.62,25.00,25.50,885600,8.06 +NASDAQ,XRAY,1999-05-05,26.50,27.00,26.25,26.75,470000,8.40 +NASDAQ,XRAY,1998-10-12,21.50,21.75,21.12,21.25,393200,6.64 +NASDAQ,XRAY,1998-08-10,25.75,25.87,25.25,25.50,413400,7.95 +NASDAQ,XRAY,1998-04-24,32.13,32.88,32.00,32.78,442000,10.20 +NASDAQ,XRAY,1997-11-25,27.06,27.31,27.00,27.19,752400,8.44 +NASDAQ,XRAY,1997-02-06,50.00,50.25,49.50,49.75,858600,7.68 +NASDAQ,XRAY,1996-11-29,47.00,47.00,46.38,46.50,233400,7.16 +NASDAQ,XRAY,1996-07-19,38.38,41.00,38.38,40.50,643800,6.22 +NASDAQ,XRAY,1995-12-11,36.75,38.00,36.50,37.75,543000,5.77 +NASDAQ,XRAY,1995-10-03,34.13,34.50,33.88,34.25,253200,5.23 +NASDAQ,XRAY,1995-07-25,38.50,38.50,38.00,38.25,961200,5.83 +NASDAQ,XRAY,1994-08-16,35.25,35.25,34.25,34.75,306600,5.26 +NASDAQ,XRAY,1994-01-18,46.50,47.00,45.25,46.00,831600,6.96 +NASDAQ,XRAY,1993-11-09,38.75,39.25,38.75,38.75,180000,5.87 +NASDAQ,XRAY,1993-10-14,39.25,39.75,39.25,39.25,145200,5.94 +NASDAQ,XRAY,1993-08-17,40.00,40.25,39.00,39.75,191400,6.02 +NASDAQ,XRAY,1993-03-17,48.00,48.25,46.25,46.25,308400,7.00 +NASDAQ,XRAY,1992-11-06,40.50,42.00,39.75,42.00,798600,6.36 +NASDAQ,XRAY,1992-11-04,38.00,38.00,37.00,37.75,117000,5.72 +NASDAQ,XRAY,1992-10-16,31.75,32.50,31.75,32.38,535200,4.90 +NASDAQ,XRAY,1992-09-30,35.25,35.25,34.50,35.25,348600,5.34 +NASDAQ,XRAY,1992-09-22,35.00,35.00,33.25,33.88,573000,5.13 +NASDAQ,XLNX,2010-02-04,24.10,24.15,23.10,23.28,10611600,23.12 +NASDAQ,XLNX,2009-09-30,23.24,23.74,23.02,23.42,6264000,23.09 +NASDAQ,XLNX,2009-09-09,23.14,23.49,22.81,23.41,10252400,23.08 +NASDAQ,XLNX,2009-05-18,18.81,19.28,18.71,19.27,6394400,18.88 +NASDAQ,XLNX,2009-05-08,19.35,19.55,18.37,18.72,11690600,18.20 +NASDAQ,XLNX,2009-04-17,21.67,21.74,21.14,21.58,7614200,20.98 +NASDAQ,XLNX,2007-12-26,22.52,22.54,22.37,22.50,1419000,21.18 +NASDAQ,XLNX,2007-10-05,26.46,26.84,26.06,26.80,3642400,25.10 +NASDAQ,XLNX,2007-07-11,27.40,27.62,27.26,27.56,4337600,25.69 +NASDAQ,XLNX,2007-05-09,29.61,30.18,29.45,30.09,4797900,28.05 +NASDAQ,XLNX,2007-01-25,24.44,24.87,24.23,24.41,7869500,22.58 +NASDAQ,XLNX,2007-01-12,24.50,25.04,24.42,24.81,8426600,22.95 +NASDAQ,XLNX,2006-03-06,28.00,28.00,26.38,26.55,9284600,24.29 +NASDAQ,XLNX,2006-02-22,26.85,27.22,26.58,26.95,4169500,24.66 +NASDAQ,XLNX,2006-01-31,28.68,28.80,28.14,28.16,4957200,25.70 +NASDAQ,XLNX,2005-12-08,27.05,27.06,25.80,26.02,10569600,23.75 +NASDAQ,XLNX,2005-11-23,26.35,26.73,26.23,26.36,3077900,24.06 +NASDAQ,XLNX,2005-07-07,26.25,26.80,26.17,26.74,7464400,24.27 +NASDAQ,XLNX,2005-03-29,29.05,29.17,28.45,28.65,5498700,25.94 +NASDAQ,XLNX,2004-10-25,28.53,29.66,28.53,29.20,6649400,26.35 +NASDAQ,XLNX,2003-12-09,36.48,36.69,34.85,34.95,8736400,31.43 +NASDAQ,XLNX,2003-06-24,25.11,25.72,24.80,24.97,9569900,22.46 +NASDAQ,XLNX,2003-05-01,27.00,27.18,26.10,26.98,8134800,24.26 +NASDAQ,XLNX,2002-10-03,16.45,16.64,15.85,15.90,8450200,14.30 +NASDAQ,XLNX,2002-09-23,15.01,15.15,14.08,14.15,8029900,12.73 +NASDAQ,XLNX,2002-08-06,16.47,17.99,16.35,17.00,8412700,15.29 +NASDAQ,XLNX,2002-04-02,41.58,42.12,40.65,40.81,9537400,36.70 +NASDAQ,XLNX,2002-03-26,38.86,40.07,38.41,39.41,10031300,35.44 +NASDAQ,XLNX,2002-01-02,39.65,41.57,39.45,41.55,7550000,37.37 +NASDAQ,XLNX,2001-12-24,37.83,38.62,37.80,37.92,1793900,34.10 +NASDAQ,XLNX,2001-07-09,37.80,38.43,36.65,37.45,4993600,33.68 +NASDAQ,XLNX,2001-05-08,45.30,45.85,44.30,45.15,5177500,40.61 +NASDAQ,XLNX,2001-04-12,38.33,42.57,37.90,41.14,13280000,37.00 +NASDAQ,XLNX,2001-02-13,49.44,51.31,47.56,47.75,6185000,42.94 +NASDAQ,XLNX,2000-09-25,85.25,86.12,77.06,77.69,7869400,69.87 +NASDAQ,XLNX,2000-03-20,78.50,80.06,73.00,73.37,6858600,65.99 +NASDAQ,XLNX,1998-07-28,35.62,37.44,35.06,35.50,9601200,7.98 +NASDAQ,XLNX,1998-03-17,45.25,45.38,43.25,44.56,12036800,10.02 +NASDAQ,XLNX,1998-02-25,41.88,44.62,41.75,44.62,13024400,10.03 +NASDAQ,XLNX,1998-01-13,35.00,37.50,34.81,37.25,15558800,8.38 +NASDAQ,XLNX,1997-08-14,52.00,52.38,50.62,51.44,5104400,11.57 +NASDAQ,XLNX,1996-07-31,31.37,33.50,31.25,32.38,13866400,7.28 +NASDAQ,XLNX,1994-10-26,55.75,56.50,54.25,56.25,4900800,4.22 +NASDAQ,XLNX,1994-06-14,37.25,38.00,36.50,37.75,13994400,2.83 +NASDAQ,XLNX,1994-03-11,54.25,54.50,54.00,54.25,1167600,4.07 +NASDAQ,XLNX,1993-11-04,39.50,40.00,37.75,37.75,2694000,2.83 +NASDAQ,XLNX,1993-05-18,35.50,37.25,35.50,37.25,4699200,2.79 +NASDAQ,XLNX,1992-12-09,23.00,24.50,22.75,23.50,20817600,1.76 +NASDAQ,XLNX,1992-11-05,18.25,19.00,17.88,19.00,3536400,1.42 +NASDAQ,XLNX,1992-08-31,21.00,21.25,20.00,20.50,3798000,1.54 +NASDAQ,XLNX,1992-07-23,20.25,20.75,20.25,20.75,2564400,1.56 +NASDAQ,XLNX,1992-06-22,18.50,19.00,18.25,19.00,2142000,1.42 +NASDAQ,XLNX,1992-02-03,27.00,27.25,26.25,26.75,2449200,2.00 +NASDAQ,XLNX,1991-12-05,27.75,28.25,27.50,27.50,842400,2.06 +NASDAQ,XLNX,1991-10-25,25.50,26.50,25.50,26.25,1728000,1.97 +NASDAQ,XLNX,1990-12-24,13.00,13.00,13.00,13.00,49200,0.97 +NASDAQ,XLNX,1990-11-14,13.62,14.00,13.50,13.75,2535600,1.03 +NASDAQ,XLNX,1990-08-21,13.50,13.50,12.75,13.25,1185600,0.99 +NASDAQ,XLNX,1990-07-31,14.75,15.25,14.25,14.50,1010400,1.09 +NASDAQ,XRTX,2009-10-07,11.22,11.50,11.12,11.36,231200,11.36 +NASDAQ,XRTX,2009-02-13,2.41,2.47,2.39,2.46,42100,2.46 +NASDAQ,XRTX,2008-07-01,16.32,16.49,16.07,16.27,450500,16.27 +NASDAQ,XRTX,2007-11-05,16.05,16.21,15.80,16.04,128800,16.04 +NASDAQ,XRTX,2007-10-09,18.89,19.00,18.69,19.00,173800,19.00 +NASDAQ,XRTX,2007-08-02,22.15,22.41,21.82,22.39,197500,22.39 +NASDAQ,XRTX,2006-05-22,27.00,27.10,25.58,25.99,486300,25.99 +NASDAQ,XRTX,2006-05-01,29.87,31.50,29.50,31.01,690100,31.01 +NASDAQ,XRTX,2006-03-31,32.39,32.39,31.30,31.50,367000,31.50 +NASDAQ,XRTX,2005-11-16,13.84,13.99,13.75,13.85,34300,13.85 +NASDAQ,XRTX,2005-08-02,16.21,16.21,15.70,15.75,83400,15.75 +NASDAQ,XRTX,2005-02-25,19.37,19.45,18.01,18.24,239900,18.24 +NASDAQ,XRTX,2004-10-27,11.03,11.15,10.40,10.40,19100,10.40 +NASDAQ,XRIT,2009-08-25,2.01,2.10,1.99,2.07,72300,2.07 +NASDAQ,XRIT,2008-12-10,1.98,2.05,1.84,1.95,27000,1.95 +NASDAQ,XRIT,2008-11-14,3.06,3.15,3.00,3.08,30400,3.08 +NASDAQ,XRIT,2008-11-12,3.01,3.24,2.83,3.14,119600,3.14 +NASDAQ,XRIT,2008-07-23,3.21,3.40,3.10,3.27,266000,3.27 +NASDAQ,XRIT,2008-06-30,2.60,2.85,2.53,2.56,304800,2.56 +NASDAQ,XRIT,2008-01-25,9.97,10.36,9.97,10.08,100200,10.08 +NASDAQ,XRIT,2007-09-12,14.43,14.43,14.03,14.21,99600,14.21 +NASDAQ,XRIT,2007-08-01,13.42,13.84,13.24,13.74,189200,13.74 +NASDAQ,XRIT,2007-05-14,14.20,14.51,13.71,13.75,149200,13.75 +NASDAQ,XRIT,2006-12-21,11.50,11.53,11.29,11.48,120300,11.48 +NASDAQ,XRIT,2006-06-19,11.12,11.14,10.67,10.73,154500,10.68 +NASDAQ,XRIT,2006-03-29,12.60,13.19,12.60,13.15,84100,13.06 +NASDAQ,XRIT,2005-09-09,12.35,12.41,12.13,12.23,61000,12.09 +NASDAQ,XRIT,2005-06-29,10.72,11.07,10.58,11.07,142300,10.92 +NASDAQ,XRIT,2005-04-27,11.38,11.38,10.73,10.80,212200,10.66 +NASDAQ,XRIT,2004-05-27,13.59,13.67,13.45,13.67,31900,13.40 +NASDAQ,XRIT,2004-04-26,14.75,14.99,14.30,14.59,63200,14.30 +NASDAQ,XRIT,2002-07-18,8.14,8.14,7.54,7.60,16700,7.32 +NASDAQ,XRIT,2002-01-15,8.83,9.12,8.00,8.79,29800,8.42 +NASDAQ,XRIT,2001-08-17,8.85,9.00,8.70,8.70,28100,8.28 +NASDAQ,XRIT,2001-08-10,8.72,8.98,8.56,8.98,8200,8.54 +NASDAQ,XRIT,2001-07-17,9.31,9.55,9.20,9.50,20300,9.04 +NASDAQ,XRIT,2001-05-10,9.16,9.28,9.15,9.16,4100,8.69 +NASDAQ,XRIT,2001-04-26,9.15,9.19,8.62,8.95,30800,8.49 +NASDAQ,XRIT,2001-04-17,8.63,8.80,8.50,8.55,14900,8.11 +NASDAQ,XRIT,2001-03-22,9.00,9.00,8.72,8.75,36400,8.28 +NASDAQ,XRIT,2001-03-02,9.00,9.38,9.00,9.38,9200,8.87 +NASDAQ,XRIT,2000-07-06,10.66,11.12,9.94,10.94,71400,10.25 +NASDAQ,XRIT,1999-06-21,6.55,6.86,6.55,6.86,27400,6.34 +NASDAQ,XRIT,1999-04-27,6.42,6.80,6.05,6.80,73500,6.28 +NASDAQ,XRIT,1999-04-09,6.22,6.52,6.22,6.40,24700,5.89 +NASDAQ,XRIT,1999-01-28,6.89,7.88,6.83,7.88,74600,7.25 +NASDAQ,XRIT,1998-06-05,12.20,12.69,12.20,12.26,21600,11.19 +NASDAQ,XRIT,1998-01-12,16.23,17.15,16.23,16.84,42600,15.31 +NASDAQ,XRIT,1997-06-17,17.71,18.56,17.22,18.44,43800,16.72 +NASDAQ,XRIT,1997-05-28,17.22,17.95,17.22,17.22,17300,15.62 +NASDAQ,XRIT,1997-04-07,14.29,14.29,13.80,14.29,40700,12.93 +NASDAQ,XRIT,1997-01-23,14.77,14.77,13.44,13.80,162900,12.50 +NASDAQ,XRIT,1996-09-09,16.18,16.18,15.70,15.94,44200,14.39 +NASDAQ,XRIT,1996-08-27,16.18,16.30,15.82,16.18,16500,14.60 +NASDAQ,XRIT,1995-11-07,15.02,15.02,14.66,14.66,47000,13.17 +NASDAQ,XRIT,1995-08-31,18.96,18.96,18.48,18.96,24300,17.00 +NASDAQ,XRIT,1995-08-09,18.96,18.96,18.24,18.96,29700,17.00 +NASDAQ,XRIT,1994-12-21,31.31,31.79,30.84,31.07,89200,13.87 +NASDAQ,XRIT,1994-11-25,36.33,36.33,35.62,35.85,21800,16.01 +NASDAQ,XRIT,1994-10-20,32.03,32.75,32.03,32.75,50600,14.62 +NASDAQ,XRIT,1994-03-29,21.65,21.65,20.46,20.46,47400,9.09 +NASDAQ,XRIT,1994-02-11,22.36,23.08,22.36,23.08,4600,10.25 +NASDAQ,XRIT,1993-12-21,21.14,21.14,20.42,20.42,14600,9.06 +NASDAQ,XRIT,1993-08-13,18.96,18.96,18.02,18.49,11200,8.18 +NASDAQ,XRIT,1993-07-09,18.02,18.49,18.02,18.25,66400,8.08 +NASDAQ,XRIT,1992-11-16,29.47,29.94,28.76,29.70,49400,13.07 +NASDAQ,XRIT,1992-02-28,23.24,24.06,23.24,23.24,18400,5.09 +NASDAQ,XRIT,1992-01-14,28.17,28.40,27.70,28.40,52800,6.22 +NASDAQ,XRIT,1991-05-21,11.18,11.65,11.18,11.30,214800,2.45 +NASDAQ,XRIT,1990-12-31,10.69,10.69,10.22,10.22,56400,2.22 +NASDAQ,XRIT,1990-09-28,8.34,8.80,8.34,8.80,1200,1.90 +NASDAQ,XRIT,1990-09-20,8.57,8.57,8.11,8.34,4400,1.80 +NASDAQ,XRIT,1990-09-11,8.80,8.80,8.80,8.80,12400,1.90 +NASDAQ,XATA,2010-02-03,3.30,3.30,3.20,3.25,10300,3.25 +NASDAQ,XATA,2009-12-21,2.85,2.89,2.84,2.89,9600,2.89 +NASDAQ,XATA,2009-12-01,2.65,2.65,2.65,2.65,2800,2.65 +NASDAQ,XATA,2009-09-24,2.83,2.89,2.82,2.84,1000,2.84 +NASDAQ,XATA,2009-01-20,1.75,1.75,1.75,1.75,500,1.75 +NASDAQ,XATA,2008-07-28,3.82,3.82,3.82,3.82,000,3.82 +NASDAQ,XATA,2008-07-18,3.99,3.99,3.95,3.95,1400,3.95 +NASDAQ,XATA,2008-02-11,3.00,3.06,3.00,3.06,8900,3.06 +NASDAQ,XATA,2007-11-06,3.37,3.38,3.08,3.27,19500,3.27 +NASDAQ,XATA,2007-03-15,4.94,5.03,4.93,5.03,39900,5.03 +NASDAQ,XATA,2006-11-01,5.45,5.47,5.45,5.47,2500,5.47 +NASDAQ,XATA,2006-07-27,4.90,5.00,4.90,5.00,1400,5.00 +NASDAQ,XATA,2006-07-13,5.12,5.20,4.99,4.99,8500,4.99 +NASDAQ,XATA,2006-04-26,4.92,5.18,4.92,4.95,55300,4.95 +NASDAQ,XATA,2006-02-24,4.80,5.20,4.80,5.20,3000,5.20 +NASDAQ,XATA,2005-11-21,3.60,3.60,3.59,3.60,3500,3.60 +NASDAQ,XATA,2005-05-02,4.79,5.00,4.00,4.84,7800,4.84 +NASDAQ,XATA,2003-11-11,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,XATA,2003-10-02,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,XATA,2003-05-22,3.68,3.77,3.60,3.60,2300,3.60 +NASDAQ,XATA,2002-05-09,4.86,4.86,4.75,4.75,8500,4.75 +NASDAQ,XATA,2000-12-29,2.50,2.88,2.31,2.75,18800,2.75 +NASDAQ,XATA,2000-11-07,4.12,4.44,4.12,4.25,7700,4.25 +NASDAQ,XATA,2000-08-25,4.69,4.88,4.62,4.88,8400,4.88 +NASDAQ,XATA,2000-07-31,4.81,4.84,4.62,4.62,15800,4.62 +NASDAQ,XATA,2000-07-06,4.31,4.38,4.31,4.38,1700,4.38 +NASDAQ,XATA,2000-05-25,3.88,4.19,3.62,4.19,19300,4.19 +NASDAQ,XATA,2000-02-28,4.50,5.00,4.12,4.50,6900,4.50 +NASDAQ,XATA,2000-02-11,5.62,5.62,5.19,5.44,18200,5.44 +NASDAQ,XATA,1999-11-04,3.03,3.03,2.94,2.94,5000,2.94 +NASDAQ,XATA,1999-10-22,3.22,3.22,3.22,3.22,1300,3.22 +NASDAQ,XATA,1999-09-02,3.62,3.62,3.62,3.62,800,3.62 +NASDAQ,XATA,1998-07-28,2.62,2.62,2.44,2.44,4100,2.44 +NASDAQ,XATA,1997-02-21,5.62,6.25,5.62,5.87,17500,5.87 +NASDAQ,XATA,1996-01-11,7.63,7.63,7.00,7.63,3200,7.63 +NASDAQ,XIDE,2009-10-14,7.85,7.99,7.80,7.96,569800,7.96 +NASDAQ,XIDE,2009-09-22,8.36,8.50,8.22,8.35,443400,8.35 +NASDAQ,XIDE,2009-06-05,6.05,6.34,5.44,5.76,2416600,5.76 +NASDAQ,XIDE,2008-12-10,4.39,4.42,4.07,4.20,889600,4.20 +NASDAQ,XIDE,2008-05-07,14.10,14.57,13.66,13.73,533600,13.73 +NASDAQ,XIDE,2008-02-14,11.07,11.14,10.38,10.49,733300,10.49 +NASDAQ,XIDE,2007-12-03,7.12,7.12,6.40,6.40,371300,6.40 +NASDAQ,XIDE,2007-10-17,7.86,8.16,7.77,7.82,530800,7.82 +NASDAQ,XIDE,2007-04-20,9.26,9.41,9.24,9.28,233400,9.28 +NASDAQ,XIDE,2007-04-13,9.23,9.30,9.05,9.25,199000,9.25 +NASDAQ,XIDE,2005-11-01,4.20,4.29,4.20,4.25,57300,4.25 +NASDAQ,XIDE,2005-10-21,4.41,4.41,4.28,4.28,380200,4.28 +NASDAQ,XIDE,2005-09-21,5.02,5.05,4.94,4.94,165800,4.94 +NASDAQ,XIDE,2005-07-25,4.95,5.11,4.87,4.98,793300,4.98 +NASDAQ,XIDE,2005-04-01,12.90,12.98,12.60,12.78,162500,12.78 +NASDAQ,XIDE,2004-09-08,16.38,16.46,15.75,15.97,60100,15.97 +NASDAQ,XOMA,2009-07-02,0.82,0.82,0.79,0.80,1124800,0.80 +NASDAQ,XOMA,2009-02-18,0.80,0.84,0.75,0.75,440600,0.75 +NASDAQ,XOMA,2009-02-17,0.81,0.85,0.80,0.81,309300,0.81 +NASDAQ,XOMA,2009-02-02,0.65,0.71,0.65,0.70,594800,0.70 +NASDAQ,XOMA,2008-11-21,0.84,0.86,0.70,0.78,1199500,0.78 +NASDAQ,XOMA,2008-10-14,1.67,1.70,1.43,1.58,873000,1.58 +NASDAQ,XOMA,2008-09-18,2.08,2.21,1.97,2.21,2040600,2.21 +NASDAQ,XOMA,2008-08-27,2.04,2.04,1.99,2.03,538100,2.03 +NASDAQ,XOMA,2008-07-08,1.68,1.89,1.67,1.89,909700,1.89 +NASDAQ,XOMA,2007-06-29,3.14,3.17,3.02,3.04,900600,3.04 +NASDAQ,XOMA,2007-06-26,2.91,3.17,2.91,3.01,1290600,3.01 +NASDAQ,XOMA,2007-06-05,3.40,3.53,3.31,3.52,1315500,3.52 +NASDAQ,XOMA,2007-02-20,3.42,3.50,3.40,3.44,1197000,3.44 +NASDAQ,XOMA,2007-01-11,2.23,2.24,2.17,2.20,657400,2.20 +NASDAQ,XOMA,2006-09-08,1.70,1.71,1.68,1.70,95300,1.70 +NASDAQ,XOMA,2006-08-28,1.70,1.73,1.68,1.73,390900,1.73 +NASDAQ,XOMA,2006-03-27,2.25,2.41,2.24,2.29,4576600,2.29 +NASDAQ,XOMA,2006-03-07,1.75,1.82,1.73,1.76,367900,1.76 +NASDAQ,XOMA,2005-07-11,1.78,1.80,1.76,1.80,489800,1.80 +NASDAQ,XOMA,2004-09-29,2.31,2.31,2.26,2.28,154400,2.28 +NASDAQ,XOMA,2004-07-19,3.47,3.49,3.27,3.39,613000,3.39 +NASDAQ,XOMA,2004-06-18,3.88,3.95,3.85,3.85,287400,3.85 +NASDAQ,XOMA,2004-06-02,4.30,4.36,4.25,4.31,337300,4.31 +NASDAQ,XOMA,2004-01-06,6.65,6.98,6.65,6.81,969200,6.81 +NASDAQ,XOMA,2003-06-11,6.22,6.40,5.95,6.11,570600,6.11 +NASDAQ,XOMA,2002-12-10,4.78,5.06,4.77,5.03,367800,5.03 +NASDAQ,XOMA,2002-01-08,9.25,9.50,9.18,9.41,225600,9.41 +NASDAQ,XOMA,2001-12-11,8.00,8.25,7.95,8.24,532600,8.24 +NASDAQ,XOMA,2001-12-05,8.20,8.36,8.09,8.14,435500,8.14 +NASDAQ,XOMA,2001-11-27,8.56,8.69,8.27,8.44,594000,8.44 +NASDAQ,XOMA,2001-08-23,10.00,10.38,9.75,10.23,559800,10.23 +NASDAQ,XOMA,2000-10-23,11.06,11.69,10.63,11.56,613400,11.56 +NASDAQ,XOMA,2000-09-27,12.38,13.00,12.38,12.75,1526400,12.75 +NASDAQ,XOMA,2000-06-05,4.00,4.19,4.00,4.19,1110800,4.19 +NASDAQ,XOMA,2000-03-14,11.00,11.88,9.63,9.69,2986900,9.69 +NASDAQ,XOMA,1999-02-12,3.81,3.81,3.69,3.81,92800,3.81 +NASDAQ,XOMA,1998-06-03,4.81,4.81,4.50,4.53,225000,4.53 +NASDAQ,XOMA,1998-03-26,4.53,4.75,4.50,4.53,182200,4.53 +NASDAQ,XOMA,1998-03-10,5.34,5.34,5.13,5.13,105500,5.13 +NASDAQ,XOMA,1997-09-10,6.31,6.31,6.25,6.28,240000,6.28 +NASDAQ,XOMA,1997-01-24,5.63,5.75,5.38,5.50,162000,5.50 +NASDAQ,XOMA,1997-01-22,5.38,5.44,5.19,5.44,257500,5.44 +NASDAQ,XOMA,1997-01-08,6.06,6.25,5.94,6.06,801100,6.06 +NASDAQ,XOMA,1996-08-21,5.75,5.75,5.63,5.75,73100,5.75 +NASDAQ,XOMA,1996-07-11,6.25,6.25,5.38,5.63,661400,5.63 +NASDAQ,XOMA,1995-12-26,3.06,3.06,2.75,2.88,431300,2.88 +NASDAQ,XOMA,1995-04-20,1.69,1.81,1.62,1.75,69400,1.75 +NASDAQ,XOMA,1995-03-16,1.69,1.75,1.69,1.75,174500,1.75 +NASDAQ,XOMA,1994-10-13,3.38,3.50,3.25,3.44,80800,3.44 +NASDAQ,XOMA,1994-08-31,2.88,3.50,2.88,3.38,363300,3.38 +NASDAQ,XOMA,1994-08-26,2.88,3.13,2.88,3.00,125300,3.00 +NASDAQ,XOMA,1994-07-29,2.38,2.50,2.25,2.38,187500,2.38 +NASDAQ,XOMA,1994-04-25,3.13,3.38,3.13,3.13,22700,3.13 +NASDAQ,XOMA,1993-12-02,5.75,6.00,5.63,6.00,103100,6.00 +NASDAQ,XOMA,1993-11-29,6.00,6.00,5.75,5.81,130800,5.81 +NASDAQ,XOMA,1992-10-12,9.50,10.00,9.00,9.50,285300,9.50 +NASDAQ,XOMA,1992-07-14,13.00,13.50,13.00,13.00,70600,13.00 +NASDAQ,XOMA,1992-03-05,23.75,23.75,22.50,22.75,192800,22.75 +NASDAQ,XOMA,1991-12-09,19.75,20.25,19.00,19.00,600200,19.00 +NASDAQ,XOMA,1990-10-22,17.75,19.50,17.75,19.12,245200,19.12 +NASDAQ,XOMA,1990-06-14,24.25,24.25,23.00,23.50,165900,23.50 +NASDAQ,XOMA,1989-08-02,18.25,18.25,17.75,17.75,54500,17.75 +NASDAQ,XOMA,1989-07-17,18.25,18.25,17.75,18.25,80800,18.25 +NASDAQ,XOMA,1989-04-26,16.25,16.25,16.00,16.00,60600,16.00 +NASDAQ,XNPT,2009-11-25,16.47,16.95,16.41,16.65,214300,16.65 +NASDAQ,XNPT,2009-08-25,19.95,19.96,19.03,19.09,413000,19.09 +NASDAQ,XNPT,2009-05-27,17.85,18.09,17.24,17.37,284400,17.37 +NASDAQ,XNPT,2009-03-02,20.55,20.55,18.93,19.29,306900,19.29 +NASDAQ,XNPT,2008-04-23,43.45,43.55,42.56,43.01,183400,43.01 +NASDAQ,XNPT,2007-08-01,42.57,44.02,42.52,43.25,207600,43.25 +NASDAQ,XNPT,2007-05-29,41.80,42.70,41.65,42.63,137700,42.63 +NASDAQ,XNPT,2007-02-12,27.78,27.83,27.17,27.48,114300,27.48 +NASDAQ,XNPT,2007-02-08,28.00,30.45,27.06,28.04,2435100,28.04 +NASDAQ,XNPT,2006-12-07,26.35,26.44,25.60,25.79,62400,25.79 +NASDAQ,XNPT,2006-09-15,21.71,21.72,21.32,21.66,160400,21.66 +NASDAQ,XNPT,2006-05-22,21.90,22.60,21.81,22.22,101400,22.22 +NASDAQ,XNPT,2006-04-27,22.34,22.71,22.00,22.51,13800,22.51 +NASDAQ,XNPT,2006-03-10,19.26,19.50,18.95,19.05,52600,19.05 +NASDAQ,XNPT,2005-10-11,16.02,16.20,15.32,15.33,34300,15.33 +NASDAQ,XNPT,2005-06-13,10.41,10.50,10.25,10.39,22100,10.39 +NASDAQ,XXIA,2009-11-09,6.69,6.80,6.51,6.67,90300,6.67 +NASDAQ,XXIA,2009-09-24,7.06,7.15,6.72,6.77,65200,6.77 +NASDAQ,XXIA,2008-08-06,8.61,8.73,8.47,8.70,161500,8.70 +NASDAQ,XXIA,2008-05-29,7.95,8.19,7.86,8.19,197600,8.19 +NASDAQ,XXIA,2008-01-04,9.30,9.35,8.76,8.78,183200,8.78 +NASDAQ,XXIA,2006-06-29,8.81,9.36,8.73,9.31,627600,9.31 +NASDAQ,XXIA,2006-04-07,12.53,13.54,12.53,12.89,2585900,12.89 +NASDAQ,XXIA,2006-02-09,12.81,13.44,12.59,13.29,567500,13.29 +NASDAQ,XXIA,2005-05-24,17.70,17.91,17.26,17.50,437600,17.50 +NASDAQ,XXIA,2005-02-17,18.00,18.26,17.52,17.77,820600,17.77 +NASDAQ,XXIA,2004-03-17,10.76,11.26,10.66,11.20,283100,11.20 +NASDAQ,XXIA,2004-01-28,15.61,15.75,14.44,14.54,270200,14.54 +NASDAQ,XXIA,2003-04-09,5.76,5.99,5.74,5.76,21300,5.76 +NASDAQ,XXIA,2002-11-26,3.80,4.03,3.61,3.85,61200,3.85 +NASDAQ,XXIA,2002-08-21,6.24,6.30,5.97,6.30,29400,6.30 +NASDAQ,XXIA,2002-04-29,8.15,8.16,7.52,7.58,170900,7.58 +NASDAQ,XXIA,2002-04-12,6.56,7.46,6.55,7.28,123200,7.28 +NASDAQ,XXIA,2001-07-16,12.96,13.20,12.50,12.57,85500,12.57 +NASDAQ,XXIA,2001-04-26,15.99,16.82,15.60,16.75,544300,16.75 +NASDAQ,XSEL,2010-02-05,0.58,0.65,0.58,0.61,142200,0.61 +NASDAQ,XSEL,2009-07-22,0.92,0.92,0.88,0.91,66100,0.91 +NASDAQ,XSEL,2009-06-24,0.77,0.80,0.74,0.76,71300,0.76 +NASDAQ,XSEL,2008-07-30,2.48,2.48,2.32,2.36,163100,2.36 +NASDAQ,XSEL,2008-07-21,2.46,2.55,2.34,2.55,292700,2.55 +NASDAQ,XSEL,2008-05-07,4.01,4.10,3.93,3.96,240500,3.96 +NASDAQ,XSEL,2007-05-09,12.21,12.33,11.60,12.05,355500,12.05 +NASDAQ,XSEL,2007-03-28,11.25,11.35,11.00,11.09,648900,11.09 +NASDAQ,XETA,2009-11-17,2.51,2.69,2.50,2.66,1900,2.66 +NASDAQ,XETA,2009-11-02,2.40,2.50,2.27,2.41,16000,2.41 +NASDAQ,XETA,2009-05-08,2.34,2.73,2.14,2.73,8100,2.73 +NASDAQ,XETA,2009-04-15,1.59,1.65,1.59,1.65,1400,1.65 +NASDAQ,XETA,2008-11-18,1.51,1.95,1.51,1.86,2800,1.86 +NASDAQ,XETA,2008-11-05,1.75,1.81,1.70,1.76,29300,1.76 +NASDAQ,XETA,2008-10-07,3.13,3.13,2.44,2.80,22300,2.80 +NASDAQ,XETA,2007-11-28,4.16,4.26,4.07,4.26,24800,4.26 +NASDAQ,XETA,2007-01-11,3.16,3.22,3.07,3.07,8000,3.07 +NASDAQ,XETA,2006-11-01,3.22,3.60,3.22,3.44,18100,3.44 +NASDAQ,XETA,2006-10-17,2.93,2.95,2.90,2.90,4500,2.90 +NASDAQ,XETA,2006-10-06,2.75,2.77,2.69,2.77,15300,2.77 +NASDAQ,XETA,2006-06-14,2.44,2.44,2.33,2.36,2000,2.36 +NASDAQ,XETA,2005-10-13,2.20,2.20,2.20,2.20,1100,2.20 +NASDAQ,XETA,2005-07-29,2.80,2.93,2.70,2.92,11700,2.92 +NASDAQ,XETA,2005-07-15,2.95,2.95,2.95,2.95,5400,2.95 +NASDAQ,XETA,2005-05-19,3.40,3.40,3.25,3.25,2900,3.25 +NASDAQ,XETA,2005-02-02,3.19,3.20,3.05,3.10,10900,3.10 +NASDAQ,XETA,2003-11-25,6.39,6.40,6.16,6.29,4600,6.29 +NASDAQ,XETA,2003-10-03,4.80,4.93,4.72,4.73,13800,4.73 +NASDAQ,XETA,2003-07-25,5.05,5.10,4.70,4.89,79700,4.89 +NASDAQ,XETA,2003-06-03,3.95,4.05,3.90,3.99,12700,3.99 +NASDAQ,XETA,2003-05-05,2.48,2.79,2.48,2.75,13000,2.75 +NASDAQ,XETA,2003-04-08,2.22,2.22,2.12,2.12,4300,2.12 +NASDAQ,XETA,2002-02-22,5.31,5.47,5.00,5.47,9500,5.47 +NASDAQ,XETA,2001-12-07,6.00,6.03,5.84,5.99,18100,5.99 +NASDAQ,XETA,2001-09-20,4.09,4.45,3.90,4.12,27600,4.12 +NASDAQ,XETA,2001-05-03,6.21,6.50,6.01,6.20,26100,6.20 +NASDAQ,XETA,2001-01-26,11.50,11.69,11.00,11.25,41900,11.25 +NASDAQ,XETA,2000-11-02,11.31,11.88,10.69,11.25,63300,11.25 +NASDAQ,XETA,2000-11-01,11.03,11.62,10.75,11.62,14900,11.62 +NASDAQ,XETA,2000-07-24,15.00,15.50,13.88,14.00,96500,14.00 +NASDAQ,XETA,2000-06-27,36.19,36.19,29.75,31.00,67200,15.50 +NASDAQ,XETA,1999-02-23,18.50,18.50,17.75,18.44,12000,4.61 +NASDAQ,XETA,1998-03-13,19.88,20.12,19.62,19.62,16800,4.91 +NASDAQ,XETA,1997-09-29,20.50,20.50,20.00,20.00,27200,5.00 +NASDAQ,XETA,1997-05-27,12.00,12.63,11.25,12.00,118400,3.00 +NASDAQ,XETA,1997-02-28,8.13,8.41,8.00,8.00,31200,2.00 +NASDAQ,XETA,1996-07-12,7.75,7.88,7.75,7.88,5600,1.97 +NASDAQ,XETA,1995-12-08,16.12,17.50,15.63,17.00,150400,4.25 +NASDAQ,YTEC,2009-10-05,7.08,7.32,7.06,7.19,33600,7.19 +NASDAQ,YTEC,2009-06-15,9.33,9.36,9.25,9.25,58200,9.25 +NASDAQ,YTEC,2009-03-30,6.17,6.20,5.82,6.20,43900,6.20 +NASDAQ,YTEC,2009-03-10,5.29,5.93,5.20,5.58,155400,5.58 +NASDAQ,YTEC,2009-02-27,5.25,5.39,5.20,5.32,10400,5.32 +NASDAQ,YTEC,2009-01-29,4.45,4.59,4.45,4.52,20700,4.52 +NASDAQ,YTEC,2008-09-12,10.94,11.04,10.19,10.38,138900,10.38 +NASDAQ,YTEC,2008-06-10,11.57,11.89,11.41,11.78,252300,11.78 +NASDAQ,YTEC,2007-05-14,8.88,9.10,8.73,8.82,461800,8.82 +NASDAQ,YTEC,2007-04-11,8.75,8.84,8.55,8.65,37000,8.65 +NASDAQ,YTEC,2007-02-15,7.25,7.48,7.20,7.45,13800,7.45 +NASDAQ,YTEC,2005-10-25,5.35,5.55,5.35,5.35,23300,5.35 +NASDAQ,YTEC,2005-09-26,5.45,5.45,5.45,5.45,000,5.45 +NASDAQ,YTEC,2005-06-20,5.10,5.10,5.10,5.10,1000,5.10 +NASDAQ,YDNT,2008-09-18,19.93,19.93,18.52,19.83,6900,19.61 +NASDAQ,YDNT,2008-09-04,19.97,20.27,19.66,19.66,20700,19.44 +NASDAQ,YDNT,2008-03-06,21.17,22.00,21.06,21.28,12300,20.96 +NASDAQ,YDNT,2007-09-06,27.35,27.85,26.31,27.55,14900,27.05 +NASDAQ,YDNT,2007-07-03,28.25,28.61,28.00,28.13,4300,27.58 +NASDAQ,YDNT,2007-04-26,27.64,27.98,27.35,27.57,6600,26.99 +NASDAQ,YDNT,2007-04-13,27.57,27.91,27.50,27.91,6600,27.32 +NASDAQ,YDNT,2006-05-12,31.50,31.80,31.15,31.15,10000,30.35 +NASDAQ,YDNT,2006-04-17,34.60,34.91,34.57,34.78,9200,33.88 +NASDAQ,YDNT,2005-12-27,36.37,36.37,35.40,35.75,2500,34.79 +NASDAQ,YDNT,2005-11-18,38.05,38.15,37.77,38.12,5900,37.10 +NASDAQ,YDNT,2005-01-27,33.67,34.78,33.67,34.66,13500,33.58 +NASDAQ,YDNT,2004-09-22,32.00,32.29,31.97,32.13,10200,31.09 +NASDAQ,YDNT,2004-09-13,32.13,32.88,31.51,32.42,21900,31.37 +NASDAQ,YDNT,2004-08-12,30.76,31.15,30.75,30.95,18800,29.95 +NASDAQ,YDNT,2004-07-06,25.48,25.55,24.84,25.00,20400,24.16 +NASDAQ,YDNT,2004-01-21,38.35,38.86,38.17,38.70,6900,37.31 +NASDAQ,YDNT,2003-07-09,30.35,31.00,30.00,30.60,28000,29.44 +NASDAQ,YDNT,2003-05-29,22.58,24.84,22.58,24.44,23700,23.52 +NASDAQ,YDNT,2001-07-18,23.75,23.87,23.00,23.87,7200,15.31 +NASDAQ,YDNT,2001-02-06,18.75,19.00,18.75,19.00,1000,12.19 +NASDAQ,YDNT,2000-04-05,14.75,14.75,14.75,14.75,000,9.46 +NASDAQ,YDNT,2000-01-05,15.25,15.25,15.25,15.25,1600,9.78 +NASDAQ,YDNT,1999-11-03,15.00,15.00,14.87,14.87,7600,9.54 +NASDAQ,YDNT,1999-01-12,13.00,13.12,13.00,13.12,47600,8.42 +NASDAQ,YDNT,1998-07-14,15.25,16.00,15.25,15.25,8800,9.78 +NASDAQ,YONG,2009-06-25,3.43,3.50,3.35,3.50,32200,3.50 +NASDAQ,YONG,2008-11-14,1.50,1.50,1.50,1.50,1500,1.50 +NASDAQ,YRCW,2009-12-16,0.84,1.10,0.83,1.01,20025600,1.01 +NASDAQ,YRCW,2009-11-10,1.24,1.24,1.07,1.10,6863200,1.10 +NASDAQ,YRCW,2009-08-24,2.06,2.08,1.90,1.90,3698300,1.90 +NASDAQ,YRCW,2009-05-19,3.06,3.34,2.90,3.18,5235200,3.18 +NASDAQ,YRCW,2009-02-09,3.10,3.48,3.01,3.24,1882100,3.24 +NASDAQ,YRCW,2009-01-26,3.58,3.70,3.44,3.59,889000,3.59 +NASDAQ,YRCW,2008-11-28,3.53,4.00,3.35,3.98,724300,3.98 +NASDAQ,YRCW,2007-09-10,28.57,28.90,27.32,27.57,1218100,27.57 +NASDAQ,YRCW,2007-04-19,42.66,43.85,42.51,43.66,948400,43.66 +NASDAQ,YRCW,2006-06-06,38.60,39.08,38.02,39.00,1187200,39.00 +NASDAQ,YRCW,2005-11-09,47.70,47.73,47.00,47.51,600800,47.51 +NASDAQ,YRCW,2005-05-19,52.10,52.49,51.14,52.02,684200,52.02 +NASDAQ,YRCW,2005-02-28,58.99,60.73,57.56,57.75,7054800,57.75 +NASDAQ,YRCW,2005-02-09,57.29,57.77,56.98,57.26,1048000,57.26 +NASDAQ,YRCW,2004-07-27,42.04,42.87,41.92,42.54,1218300,42.54 +NASDAQ,YRCW,2004-05-14,33.45,34.14,33.09,33.92,619000,33.92 +NASDAQ,YRCW,2004-01-27,37.46,37.57,36.20,36.93,1479900,36.93 +NASDAQ,YRCW,2003-08-19,28.40,29.41,28.37,29.36,2551100,29.36 +NASDAQ,YRCW,2003-06-26,22.79,23.26,22.72,23.13,617300,23.13 +NASDAQ,YRCW,2002-05-10,27.00,27.45,26.27,26.29,164600,22.74 +NASDAQ,YRCW,2002-05-01,26.97,27.59,26.29,27.37,449500,23.68 +NASDAQ,YRCW,2001-10-29,22.03,22.75,21.70,21.96,127600,19.00 +NASDAQ,YRCW,2001-10-19,21.12,22.32,21.05,21.87,237100,18.92 +NASDAQ,YRCW,2001-05-21,19.55,19.75,19.37,19.74,58200,17.08 +NASDAQ,YRCW,2000-10-13,14.50,15.12,14.50,14.66,79000,12.68 +NASDAQ,YRCW,2000-03-06,16.75,17.50,16.63,17.00,123700,14.71 +NASDAQ,YRCW,1999-07-06,17.87,18.69,17.87,18.25,120700,15.79 +NASDAQ,YRCW,1999-01-07,18.25,18.75,18.25,18.53,152600,16.03 +NASDAQ,YRCW,1998-10-23,16.37,16.37,15.88,16.12,201300,13.95 +NASDAQ,YRCW,1998-07-02,18.19,18.44,17.87,18.44,370000,15.95 +NASDAQ,YRCW,1998-01-05,25.00,27.13,25.00,26.12,598100,22.60 +NASDAQ,YRCW,1997-03-21,17.00,17.12,16.88,16.88,91900,14.60 +NASDAQ,YRCW,1996-12-12,14.50,14.75,14.38,14.50,63400,12.54 +NASDAQ,YRCW,1996-10-16,11.87,11.87,11.62,11.87,58700,10.27 +NASDAQ,YRCW,1996-09-24,13.25,13.25,13.00,13.12,62500,11.35 +NASDAQ,YRCW,1996-07-25,12.50,12.75,12.25,12.69,379800,10.98 +NASDAQ,YRCW,1996-05-31,12.88,13.12,12.88,13.00,95100,11.25 +NASDAQ,YRCW,1996-03-29,12.62,12.88,12.50,12.50,130300,10.81 +NASDAQ,YRCW,1995-12-21,12.50,12.50,12.13,12.38,164700,10.71 +NASDAQ,YRCW,1995-10-09,13.63,13.88,13.25,13.50,98700,11.68 +NASDAQ,YRCW,1995-09-01,14.12,14.12,13.88,14.00,40500,12.11 +NASDAQ,YRCW,1995-08-21,14.00,14.00,13.50,13.75,195400,11.90 +NASDAQ,YRCW,1994-11-03,18.91,19.04,18.67,18.67,104000,15.76 +NASDAQ,YRCW,1994-08-09,20.25,20.37,20.13,20.13,221700,16.77 +NASDAQ,YRCW,1994-07-20,17.50,17.74,17.50,17.74,106400,14.59 +NASDAQ,YRCW,1994-06-17,17.86,17.86,17.14,17.26,197400,14.20 +NASDAQ,YRCW,1993-06-15,16.35,16.35,15.78,16.23,567600,12.78 +NASDAQ,YRCW,1992-12-07,25.59,25.70,25.03,25.37,56500,19.58 +NASDAQ,YRCW,1992-01-29,24.74,25.06,24.52,24.52,232300,18.20 +NASDAQ,YRCW,1991-08-09,26.05,26.27,25.84,26.16,84300,19.25 +NASDAQ,YRCW,1991-06-20,27.13,27.99,27.13,27.45,117100,20.20 +NASDAQ,YRCW,1991-05-03,25.41,26.48,25.41,26.38,114700,19.41 +NASDAQ,YRCW,1989-11-14,20.67,20.67,20.26,20.36,66800,14.27 +NASDAQ,YRCW,1988-11-04,26.77,26.87,26.66,26.77,54800,18.32 +NASDAQ,YRCW,1988-08-23,20.78,20.98,20.68,20.68,76700,14.06 +NASDAQ,YRCW,1988-06-10,22.45,22.85,22.45,22.75,76800,15.35 +NASDAQ,YRCW,1987-12-30,22.62,23.12,22.62,23.02,37900,15.42 +NASDAQ,YRCW,1987-11-04,22.42,23.02,22.32,22.82,122900,15.29 +NASDAQ,YRCW,1987-07-29,30.39,30.49,29.90,30.29,181200,20.12 +NASDAQ,YRCW,1987-06-30,27.32,27.52,27.32,27.32,131800,18.15 +NASDAQ,YRCW,1987-05-15,25.74,25.74,25.44,25.44,33100,16.90 +NASDAQ,YRCW,1987-02-10,28.11,28.11,27.52,27.72,462600,18.41 +NASDAQ,YRCW,1986-08-05,25.54,25.74,24.15,24.55,169000,16.31 +NASDAQ,YAVY,2009-07-22,6.42,6.70,6.28,6.55,14900,6.55 +NASDAQ,YAVY,2009-06-19,6.27,6.41,5.85,5.97,70500,5.91 +NASDAQ,YAVY,2008-12-17,14.20,14.75,14.00,14.60,51900,14.20 +NASDAQ,YAVY,2008-02-04,15.29,15.30,14.75,14.88,8200,14.04 +NASDAQ,YAVY,2006-08-01,15.30,15.50,15.30,15.40,3500,13.90 +NASDAQ,YAVY,2005-10-17,13.76,13.92,13.76,13.76,1000,12.13 +NASDAQ,YAVY,2005-09-07,14.10,14.28,13.95,14.00,2900,12.24 +NASDAQ,YAVY,2005-07-01,14.06,14.50,14.06,14.50,600,12.58 +NASDAQ,YAVY,2004-12-29,14.36,14.47,14.35,14.44,1700,12.36 +NASDAQ,YAVY,2004-11-24,14.34,14.50,14.01,14.50,5300,12.41 +NASDAQ,YAVY,2004-09-13,13.95,13.95,13.90,13.90,500,11.81 +NASDAQ,YAVY,2004-06-10,14.69,15.00,14.69,14.81,19500,12.49 +NASDAQ,YAVY,2004-04-19,16.26,16.26,16.05,16.24,1300,13.69 +NASDAQ,YAVY,2003-07-17,17.45,17.56,16.85,17.50,4200,14.50 +NASDAQ,YAVY,2003-05-15,18.44,18.56,18.21,18.34,3500,15.10 +NASDAQ,YAVY,2003-04-16,14.65,14.89,14.65,14.89,1200,12.26 +NASDAQ,YAVY,2003-04-04,15.00,15.03,14.99,15.00,7900,12.35 +NASDAQ,YAVY,2003-01-10,12.65,12.75,12.65,12.70,9300,10.39 +NASDAQ,YAVY,2002-10-23,12.39,13.50,12.14,12.14,4900,9.85 +NASDAQ,YAVY,2002-04-19,11.64,11.64,11.64,11.64,000,9.28 +NASDAQ,YAVY,2001-11-20,11.50,11.50,11.45,11.45,2000,8.97 +NASDAQ,YAVY,2001-11-13,11.25,11.25,11.25,11.25,000,8.82 +NASDAQ,YAVY,2000-09-26,11.00,11.13,11.00,11.13,400,8.33 +NASDAQ,YAVY,2000-08-22,9.88,9.88,9.88,9.88,3600,7.40 +NASDAQ,YAVY,2000-08-14,10.75,10.75,10.75,10.75,1500,8.05 +NASDAQ,YAVY,1999-12-17,16.50,16.50,16.50,16.50,000,12.09 +NASDAQ,YAVY,1999-10-25,18.75,18.75,18.75,18.75,1200,13.74 +NASDAQ,YAVY,1999-03-03,19.75,19.75,19.75,19.75,100,14.30 +NASDAQ,YHOO,2009-09-01,14.50,14.68,14.15,14.18,30615300,14.18 +NASDAQ,YHOO,2009-07-14,15.07,15.22,14.98,15.18,13039500,15.18 +NASDAQ,YHOO,2009-05-15,15.00,15.10,14.86,14.91,22525900,14.91 +NASDAQ,YHOO,2009-02-26,12.88,13.39,12.74,12.98,26571900,12.98 +NASDAQ,YHOO,2008-04-28,27.00,27.09,26.25,26.43,20869300,26.43 +NASDAQ,YHOO,2008-04-08,27.72,27.82,27.49,27.70,17935600,27.70 +NASDAQ,YHOO,2008-02-11,29.89,30.05,29.32,29.87,67253700,29.87 +NASDAQ,YHOO,2007-11-27,25.18,26.00,25.17,25.59,19484500,25.59 +NASDAQ,YHOO,2007-01-29,28.05,28.21,27.73,27.87,16859000,27.87 +NASDAQ,YHOO,2006-08-31,28.99,29.02,28.59,28.83,8879300,28.83 +NASDAQ,YHOO,2006-06-15,29.98,30.96,29.72,30.79,22375000,30.79 +NASDAQ,YHOO,2005-11-28,41.63,41.77,40.66,41.11,23190900,41.11 +NASDAQ,YHOO,2005-11-04,37.59,37.99,37.37,37.87,11656100,37.87 +NASDAQ,YHOO,2005-06-06,37.79,38.74,37.75,38.52,12416000,38.52 +NASDAQ,YHOO,2005-06-02,38.20,38.71,38.13,38.50,13150700,38.50 +NASDAQ,YHOO,2005-04-11,34.97,35.09,34.54,34.60,11758500,34.60 +NASDAQ,YHOO,2005-01-03,38.36,38.90,37.65,38.18,25482800,38.18 +NASDAQ,YHOO,2004-04-14,53.67,54.95,53.43,54.69,20407400,27.34 +NASDAQ,YHOO,2004-01-08,48.00,48.97,47.87,48.58,25469200,24.29 +NASDAQ,YHOO,2002-09-18,10.00,10.12,9.67,10.00,9826200,5.00 +NASDAQ,YHOO,2002-05-16,17.66,18.20,17.55,18.03,14107400,9.02 +NASDAQ,YHOO,2002-03-25,18.40,18.88,17.72,17.83,10465600,8.91 +NASDAQ,YHOO,2000-11-06,70.25,70.44,65.37,65.62,14251200,32.81 +NASDAQ,YHOO,2000-06-05,130.88,141.94,130.50,137.31,17966800,68.65 +NASDAQ,YHOO,2000-03-30,172.50,187.06,160.25,169.50,31733800,84.75 +NASDAQ,YHOO,1998-03-17,85.12,85.25,82.62,83.84,14350400,5.24 +NASDAQ,YHOO,1998-02-27,68.25,74.25,67.75,73.19,99968000,4.57 +NASDAQ,YHOO,1997-11-17,49.88,52.75,49.63,52.00,25088000,3.25 +NASDAQ,YHOO,1997-10-03,55.00,56.25,53.75,55.25,19518400,3.45 +NASDAQ,YHOO,1997-08-20,55.50,57.75,54.25,57.38,21724800,2.39 +NASDAQ,YHOO,1997-07-01,35.00,35.25,33.75,34.06,4000000,1.42 +NASDAQ,YHOO,1997-04-30,31.87,34.63,31.37,34.13,23041600,1.42 +NASDAQ,YHOO,1996-12-04,19.87,20.37,19.75,19.75,1633600,0.82 +NASDAQ,YHOO,1996-10-29,20.62,20.75,20.50,20.50,625600,0.85 +NASDAQ,YORW,2009-03-04,10.16,10.33,10.06,10.17,11600,9.91 +NASDAQ,YORW,2008-12-18,11.47,11.57,11.41,11.52,5500,10.99 +NASDAQ,YORW,2008-11-17,11.17,11.43,10.63,10.63,4300,10.14 +NASDAQ,YORW,2008-04-09,15.13,15.74,15.13,15.74,11500,14.76 +NASDAQ,YORW,2007-10-10,17.25,17.27,16.95,17.26,9200,15.94 +NASDAQ,YORW,2007-08-29,17.53,17.53,17.00,17.30,71000,15.86 +NASDAQ,YORW,2007-04-23,17.87,18.09,17.87,18.00,3400,16.39 +NASDAQ,YORW,2006-12-22,17.91,18.11,17.76,18.07,3600,16.24 +NASDAQ,YORW,2006-12-07,17.88,17.98,17.56,17.94,12100,16.12 +NASDAQ,YORW,2006-06-07,27.28,27.28,26.52,26.52,4600,15.69 +NASDAQ,YORW,2005-09-16,25.94,25.94,25.09,25.21,3300,14.63 +NASDAQ,YORW,2005-03-30,18.79,19.49,18.79,19.15,7500,11.03 +NASDAQ,YORW,2005-03-08,19.70,20.21,19.70,19.90,6300,11.38 +NASDAQ,YORW,2004-05-12,19.78,20.19,19.70,19.98,4800,11.15 +NASDAQ,YORW,2004-01-13,18.70,18.76,18.70,18.76,5700,10.39 +NASDAQ,YORW,2002-11-19,15.80,15.85,15.63,15.85,2400,8.44 +NASDAQ,YORW,2002-08-13,16.60,16.94,15.71,16.00,12900,8.45 +NASDAQ,YORW,2001-02-21,19.00,19.50,18.87,18.87,4200,4.71 +NASDAQ,YORW,1999-07-26,17.12,17.50,17.12,17.50,8400,4.30 +NASDAQ,YORW,1999-06-28,18.00,18.00,18.00,18.00,2400,4.42 +NASDAQ,ZAGG,2009-02-12,1.60,1.60,1.35,1.48,341600,1.48 +NASDAQ,ZAGG,2008-06-19,0.64,0.64,0.62,0.64,26000,0.64 +NASDAQ,ZOLL,2010-02-05,27.30,27.40,26.50,26.99,114600,26.99 +NASDAQ,ZOLL,2009-07-28,17.45,18.01,17.44,18.01,356700,18.01 +NASDAQ,ZOLL,2009-04-14,14.84,15.17,14.78,14.96,191200,14.96 +NASDAQ,ZOLL,2009-03-19,14.09,14.94,13.76,14.91,338400,14.91 +NASDAQ,ZOLL,2009-01-30,16.28,16.49,16.00,16.01,101500,16.01 +NASDAQ,ZOLL,2008-11-05,23.82,24.16,22.80,23.13,114300,23.13 +NASDAQ,ZOLL,2006-10-02,35.77,36.33,35.46,35.57,233000,17.78 +NASDAQ,ZOLL,2006-07-07,33.01,34.11,32.78,33.65,278800,16.83 +NASDAQ,ZOLL,2006-01-23,25.45,25.56,25.21,25.54,59400,12.77 +NASDAQ,ZOLL,2005-05-26,23.66,23.99,23.66,23.76,97000,11.88 +NASDAQ,ZOLL,2005-05-11,22.95,23.26,22.95,23.08,106000,11.54 +NASDAQ,ZOLL,2004-10-29,31.29,32.10,31.07,32.00,186600,16.00 +NASDAQ,ZOLL,2004-07-15,32.54,33.71,32.54,33.12,126200,16.56 +NASDAQ,ZOLL,2004-05-03,30.11,31.94,30.06,31.01,499800,15.51 +NASDAQ,ZOLL,2003-07-31,32.37,32.40,31.20,31.42,819800,15.71 +NASDAQ,ZOLL,2003-06-04,31.93,32.20,31.44,31.55,267600,15.77 +NASDAQ,ZOLL,2003-05-21,31.90,32.00,31.39,31.50,548400,15.75 +NASDAQ,ZOLL,2002-12-16,36.46,36.82,36.00,36.81,70000,18.41 +NASDAQ,ZOLL,2001-11-02,34.97,35.35,34.72,34.80,112000,17.40 +NASDAQ,ZOLL,2001-03-02,40.88,41.13,39.81,40.94,133200,20.47 +NASDAQ,ZOLL,2000-02-24,46.44,54.00,45.63,52.69,908000,26.34 +NASDAQ,ZOLL,2000-02-15,43.75,45.88,41.88,45.11,388600,22.56 +NASDAQ,ZOLL,1999-08-12,15.88,16.00,15.63,15.88,142400,7.94 +NASDAQ,ZOLL,1999-06-29,12.00,12.00,12.00,12.00,6800,6.00 +NASDAQ,ZOLL,1999-06-23,11.56,11.88,11.13,11.38,3600,5.69 +NASDAQ,ZOLL,1999-03-25,12.75,12.75,12.56,12.56,15800,6.28 +NASDAQ,ZOLL,1998-12-28,9.00,9.00,8.56,8.63,11200,4.32 +NASDAQ,ZOLL,1998-09-30,7.50,7.56,7.50,7.56,2800,3.78 +NASDAQ,ZOLL,1998-06-22,7.63,7.88,7.38,7.63,34200,3.82 +NASDAQ,ZOLL,1998-06-08,6.81,7.00,6.81,6.88,35200,3.44 +NASDAQ,ZOLL,1998-05-18,7.13,7.19,7.13,7.13,16200,3.57 +NASDAQ,ZOLL,1997-07-21,7.88,8.13,7.81,8.13,22800,4.07 +NASDAQ,ZOLL,1997-05-01,7.50,8.00,7.50,7.50,5600,3.75 +NASDAQ,ZOLL,1997-02-19,9.75,10.25,9.75,9.88,524000,4.94 +NASDAQ,ZOLL,1996-08-22,13.75,14.25,13.75,14.00,45400,7.00 +NASDAQ,ZOLL,1996-07-30,14.75,15.50,14.75,15.00,16200,7.50 +NASDAQ,ZOLL,1995-07-31,10.75,11.25,10.63,10.63,15800,5.32 +NASDAQ,ZOLL,1995-06-08,11.25,11.50,11.00,11.00,147600,5.50 +NASDAQ,ZOLL,1995-02-27,12.00,12.75,12.00,12.00,7200,6.00 +NASDAQ,ZOLL,1995-01-03,11.75,12.13,11.50,11.75,79200,5.88 +NASDAQ,ZOLL,1994-05-09,18.25,18.25,17.00,17.25,120800,8.62 +NASDAQ,ZOLL,1994-03-28,31.37,31.75,30.75,31.25,50200,15.62 +NASDAQ,ZOLL,1994-03-21,35.25,35.50,35.00,35.25,98400,17.62 +NASDAQ,ZOLL,1994-01-19,31.75,32.75,31.50,32.25,192400,16.12 +NASDAQ,ZOLL,1994-01-14,32.50,33.00,30.00,30.25,156800,15.12 +NASDAQ,ZOLL,1993-05-07,21.25,22.50,21.25,22.00,100400,11.00 +NASDAQ,ZOLL,1993-04-28,19.25,20.75,18.75,20.00,209000,10.00 +NASDAQ,ZOLL,1993-03-29,18.25,18.50,17.75,18.50,116800,9.25 +NASDAQ,ZEUS,2008-09-19,35.34,36.89,33.49,35.39,603500,35.05 +NASDAQ,ZEUS,2008-06-20,73.53,74.41,72.39,74.18,347600,71.80 +NASDAQ,ZEUS,2008-02-12,36.62,36.62,35.28,35.34,254500,34.15 +NASDAQ,ZEUS,2007-11-02,24.82,24.87,23.67,24.28,128000,23.43 +NASDAQ,ZEUS,2007-07-09,29.71,30.53,29.70,30.19,169000,29.08 +NASDAQ,ZEUS,2007-01-08,21.87,21.87,21.51,21.54,124400,20.71 +NASDAQ,ZEUS,2006-11-21,27.45,28.50,27.38,28.48,222300,27.35 +NASDAQ,ZEUS,2005-12-12,24.28,25.35,24.28,25.23,185500,24.15 +NASDAQ,ZEUS,2005-07-08,13.71,14.43,13.69,14.00,154200,13.40 +NASDAQ,ZEUS,2005-01-03,26.39,26.69,24.69,25.22,476200,24.14 +NASDAQ,ZEUS,2003-08-07,3.91,3.91,3.91,3.91,000,3.74 +NASDAQ,ZEUS,2003-03-26,3.35,3.40,3.35,3.40,6200,3.25 +NASDAQ,ZEUS,2003-03-21,3.48,3.48,3.48,3.48,100,3.33 +NASDAQ,ZEUS,2003-03-17,2.85,2.92,2.85,2.85,14900,2.73 +NASDAQ,ZEUS,2002-08-30,3.95,4.10,3.95,4.00,16800,3.83 +NASDAQ,ZEUS,2002-06-18,5.25,5.45,5.20,5.20,11300,4.98 +NASDAQ,ZEUS,2002-01-23,3.00,3.00,2.96,3.00,2200,2.87 +NASDAQ,ZEUS,2001-02-09,2.42,2.44,2.25,2.25,5000,2.15 +NASDAQ,ZEUS,2000-11-24,2.38,2.38,2.22,2.25,19900,2.15 +NASDAQ,ZEUS,2000-09-25,2.58,2.75,2.56,2.62,22100,2.51 +NASDAQ,ZEUS,2000-03-23,3.94,4.06,3.75,4.06,66000,3.89 +NASDAQ,ZEUS,2000-02-01,4.50,4.75,4.37,4.75,19600,4.55 +NASDAQ,ZEUS,1999-08-18,6.00,6.25,5.81,6.25,23200,5.98 +NASDAQ,ZEUS,1999-06-02,6.88,7.19,6.75,7.00,27100,6.70 +NASDAQ,ZEUS,1998-11-13,6.88,6.88,6.56,6.56,21400,6.28 +NASDAQ,ZEUS,1997-07-25,18.38,18.75,17.38,17.38,78400,16.63 +NASDAQ,ZEUS,1997-06-10,16.25,16.25,15.38,15.62,108200,14.96 +NASDAQ,ZEUS,1997-05-22,14.50,15.38,14.25,15.13,170900,14.48 +NASDAQ,ZEUS,1997-02-26,20.12,20.25,19.12,19.31,109600,18.49 +NASDAQ,ZEUS,1996-06-18,25.00,25.00,23.38,23.38,207900,22.38 +NASDAQ,ZEUS,1996-04-17,11.38,11.62,11.38,11.38,18500,10.89 +NASDAQ,ZEUS,1995-08-04,8.87,9.62,8.87,9.62,17200,9.21 +NASDAQ,ZEUS,1994-09-15,11.00,11.75,11.00,11.25,17500,10.77 +NASDAQ,ZEUS,1994-07-20,11.25,11.62,11.25,11.62,400,11.13 +NASDAQ,ZEUS,1994-06-06,13.00,14.00,13.00,13.37,19900,12.80 +NASDAQ,ZEUS,1994-04-12,13.00,13.00,12.50,12.50,93100,11.97 +NASDAQ,ZANE,2009-10-26,0.45,0.45,0.45,0.45,600,0.45 +NASDAQ,ZANE,2009-09-01,0.44,0.51,0.44,0.44,4400,0.44 +NASDAQ,ZANE,2009-04-28,0.39,0.41,0.39,0.41,3600,0.41 +NASDAQ,ZANE,2009-01-02,0.55,0.60,0.55,0.60,3800,0.60 +NASDAQ,ZANE,2008-07-17,1.26,1.32,1.17,1.32,11800,1.32 +NASDAQ,ZANE,2007-12-20,0.69,0.70,0.62,0.69,21200,2.76 +NASDAQ,ZANE,2007-09-24,0.73,0.76,0.72,0.74,6800,2.96 +NASDAQ,ZANE,2007-08-24,0.65,0.65,0.60,0.62,11600,2.48 +NASDAQ,ZANE,2007-05-01,1.80,1.80,1.75,1.78,28400,7.12 +NASDAQ,ZANE,2007-02-02,1.70,1.79,1.68,1.78,298200,7.12 +NASDAQ,ZANE,2006-01-27,3.35,3.35,3.15,3.23,400,12.92 +NASDAQ,ZANE,2005-09-13,3.39,3.47,3.25,3.25,1000,13.00 +NASDAQ,ZANE,2005-08-05,3.76,3.95,3.75,3.95,900,15.80 +NASDAQ,ZANE,2005-08-03,3.96,3.96,3.95,3.96,500,15.84 +NASDAQ,ZANE,2005-06-29,4.07,4.07,3.84,3.84,500,15.36 +NASDAQ,ZANE,2005-02-14,5.44,5.54,5.28,5.48,3000,21.92 +NASDAQ,ZANE,2005-01-26,5.33,5.37,5.20,5.36,1400,21.44 +NASDAQ,ZANE,2004-09-13,3.86,4.16,3.72,3.72,4400,14.88 +NASDAQ,ZANE,2004-08-24,4.10,4.10,3.81,3.82,600,15.28 +NASDAQ,ZANE,2003-01-02,2.12,2.12,2.11,2.11,300,8.44 +NASDAQ,ZANE,2001-01-16,3.88,3.88,3.88,3.88,200,15.52 +NASDAQ,ZANE,2000-04-14,2.06,2.13,1.81,1.87,10000,7.48 +NASDAQ,ZANE,2000-03-06,1.16,1.41,1.16,1.37,2800,5.48 +NASDAQ,ZANE,2000-02-17,1.37,1.50,1.37,1.37,3200,5.48 +NASDAQ,ZANE,1999-08-18,0.62,0.62,0.59,0.59,1300,14.16 +NASDAQ,ZANE,1999-06-16,1.06,1.06,0.87,0.91,4200,21.84 +NASDAQ,ZANE,1999-02-16,1.12,1.69,1.03,1.31,7400,31.44 +NASDAQ,ZANE,1998-10-28,0.69,0.72,0.66,0.72,200,17.28 +NASDAQ,ZANE,1998-10-01,0.50,0.66,0.50,0.50,1400,12.00 +NASDAQ,ZANE,1998-09-22,0.47,0.66,0.37,0.50,600,12.00 +NASDAQ,ZANE,1998-03-25,0.69,0.75,0.31,0.69,3200,16.56 +NASDAQ,ZANE,1998-02-25,0.81,0.81,0.69,0.81,700,19.44 +NASDAQ,ZANE,1996-12-24,4.75,5.25,4.75,5.11,800,122.65 +NASDAQ,ZANE,1996-11-11,8.25,8.75,8.25,8.25,1200,198.02 +NASDAQ,ZANE,1996-09-13,8.25,8.25,7.50,8.00,600,192.02 +NASDAQ,ZANE,1996-08-09,7.50,7.50,7.50,7.50,000,180.01 +NASDAQ,ZANE,1995-12-29,5.88,5.88,5.38,5.88,800,94.08 +NASDAQ,ZIGO,2008-12-08,6.36,6.75,6.14,6.54,100900,6.54 +NASDAQ,ZIGO,2008-09-10,11.59,12.37,11.50,12.31,69700,12.31 +NASDAQ,ZIGO,2008-07-01,9.76,10.28,9.53,10.03,60400,10.03 +NASDAQ,ZIGO,2008-04-22,12.55,12.62,11.68,12.18,68200,12.18 +NASDAQ,ZIGO,2008-02-04,12.07,12.48,11.98,11.99,119700,11.99 +NASDAQ,ZIGO,2007-09-05,12.89,13.23,12.89,13.11,120900,13.11 +NASDAQ,ZIGO,2006-12-27,17.16,17.36,16.97,17.13,136800,17.13 +NASDAQ,ZIGO,2006-05-01,17.82,18.42,17.50,17.95,216000,17.95 +NASDAQ,ZIGO,2005-05-04,10.06,10.37,10.03,10.35,50100,10.35 +NASDAQ,ZIGO,2004-12-23,11.65,11.82,11.38,11.59,46300,11.59 +NASDAQ,ZIGO,2004-05-04,10.92,11.25,10.66,10.79,206300,10.79 +NASDAQ,ZIGO,2003-10-15,20.60,20.83,19.16,19.85,201300,19.85 +NASDAQ,ZIGO,2003-10-10,18.79,19.35,17.80,19.00,247100,19.00 +NASDAQ,ZIGO,2003-10-02,17.06,17.19,16.26,16.54,205000,16.54 +NASDAQ,ZIGO,2003-07-30,10.01,10.15,9.85,9.92,24100,9.92 +NASDAQ,ZIGO,2003-04-21,7.11,7.14,6.91,7.09,31600,7.09 +NASDAQ,ZIGO,2002-06-25,8.14,8.19,7.20,7.28,87800,7.28 +NASDAQ,ZIGO,1999-08-17,9.38,9.88,9.38,9.50,25400,9.50 +NASDAQ,ZIGO,1999-07-22,10.50,10.50,10.00,10.00,30800,10.00 +NASDAQ,ZIGO,1999-06-14,8.50,9.00,8.50,8.50,13100,8.50 +NASDAQ,ZIGO,1998-12-22,9.62,9.69,8.62,9.13,48800,9.13 +NASDAQ,ZIGO,1998-07-27,9.94,9.94,9.38,9.69,77000,9.69 +NASDAQ,ZIGO,1998-01-27,16.63,16.63,14.56,14.62,254100,14.62 +NASDAQ,ZIGO,1997-12-10,19.75,20.00,19.25,19.37,28800,19.37 +NASDAQ,ZIGO,1997-11-17,25.25,25.63,23.75,24.25,52000,24.25 +NASDAQ,ZIGO,1996-10-02,28.50,28.50,25.75,26.75,222000,13.37 +NASDAQ,ZIGO,1996-02-22,30.00,33.00,30.00,32.62,322800,16.31 +NASDAQ,ZIGO,1995-11-15,29.75,29.75,28.75,29.50,20400,14.75 +NASDAQ,ZIGO,1995-10-25,32.00,33.50,31.50,31.50,8000,15.75 +NASDAQ,ZIGO,1995-08-24,25.00,26.50,24.50,25.75,95800,12.88 +NASDAQ,ZIGO,1994-11-21,7.50,7.62,7.50,7.62,47400,2.54 +NASDAQ,ZIGO,1994-10-07,6.50,6.50,6.50,6.50,900,2.17 +NASDAQ,ZIGO,1993-10-29,7.50,7.50,7.00,7.00,3600,2.33 +NASDAQ,ZIGO,1993-10-12,6.88,6.88,6.25,6.75,8400,2.25 +NASDAQ,ZIGO,1993-04-19,6.62,7.00,6.62,7.00,38700,2.33 +NASDAQ,ZIGO,1992-06-03,6.62,6.75,5.75,5.75,24600,1.92 +NASDAQ,ZIGO,1992-04-29,6.13,6.50,6.13,6.13,45000,2.04 +NASDAQ,ZIPR,2010-01-29,4.16,4.20,4.16,4.16,7700,4.16 +NASDAQ,ZIPR,2008-06-04,4.93,4.96,4.59,4.59,34200,4.59 +NASDAQ,ZIPR,2008-05-06,5.25,5.25,4.92,5.02,34400,5.02 +NASDAQ,ZIPR,2008-02-06,5.74,5.96,5.74,5.88,27600,5.88 +NASDAQ,ZIPR,2007-09-17,6.75,6.75,6.45,6.48,148500,6.48 +NASDAQ,ZIPR,2007-06-29,7.43,7.50,7.42,7.50,23200,7.50 +NASDAQ,ZIPR,2006-09-08,6.03,6.17,6.02,6.17,15800,6.17 +NASDAQ,ZIPR,2006-01-12,8.92,8.92,8.74,8.86,271400,8.86 +NASDAQ,ZIPR,2005-10-31,13.06,13.27,13.00,13.09,48800,13.09 +NASDAQ,ZIPR,2005-10-27,13.49,13.67,13.30,13.35,15900,13.35 +NASDAQ,ZIPR,2005-07-05,12.99,13.10,12.76,12.91,91300,12.91 +NASDAQ,ZIPR,2005-02-23,15.78,15.78,15.40,15.50,41400,15.50 +NASDAQ,ZIPR,2005-02-08,17.59,17.70,16.81,16.81,12100,16.81 +NASDAQ,ZILG,2010-01-26,3.56,3.57,3.56,3.57,3300,3.57 +NASDAQ,ZILG,2009-10-15,2.66,2.70,2.56,2.69,40500,2.69 +NASDAQ,ZILG,2009-10-05,2.55,2.70,2.55,2.66,1600,2.66 +NASDAQ,ZILG,2009-08-18,2.62,2.65,2.60,2.64,13400,2.64 +NASDAQ,ZILG,2009-04-20,2.33,2.42,2.22,2.29,6100,2.29 +NASDAQ,ZILG,2008-12-17,2.72,2.73,2.64,2.66,2300,2.66 +NASDAQ,ZILG,2008-11-12,2.63,2.77,2.60,2.67,13800,2.67 +NASDAQ,ZILG,2008-09-11,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,ZILG,2008-07-10,2.94,2.95,2.90,2.92,190400,2.92 +NASDAQ,ZILG,2008-06-26,3.36,3.37,3.19,3.29,12100,3.29 +NASDAQ,ZILG,2008-04-04,3.60,3.69,3.60,3.69,1400,3.69 +NASDAQ,ZILG,2007-11-15,2.83,2.85,2.71,2.71,9500,2.71 +NASDAQ,ZILG,2007-10-11,3.19,3.29,3.18,3.20,8100,3.20 +NASDAQ,ZILG,2007-05-24,5.43,5.69,5.43,5.69,6500,5.69 +NASDAQ,ZILG,2007-05-15,5.33,5.35,5.13,5.13,16900,5.13 +NASDAQ,ZILG,2007-03-15,4.25,4.30,4.25,4.27,5900,4.27 +NASDAQ,ZILG,2006-06-27,3.25,3.30,3.25,3.25,30700,3.25 +NASDAQ,ZILG,2005-11-01,2.70,2.87,2.56,2.86,32700,2.86 +NASDAQ,ZILG,2005-02-28,5.10,5.11,4.98,5.00,15500,5.00 +NASDAQ,ZILG,2005-01-20,7.18,7.18,6.96,7.05,55100,7.05 +NASDAQ,ZILG,2004-03-12,12.70,13.10,12.25,12.25,1871500,12.25 +NASDAQ,ZILG,2003-11-05,5.20,5.29,5.19,5.25,54000,10.50 +NASDAQ,ZRAN,2009-08-11,11.00,11.01,10.62,10.63,402000,10.63 +NASDAQ,ZRAN,2009-03-12,7.66,8.03,7.50,7.95,1119600,7.95 +NASDAQ,ZRAN,2008-12-26,6.35,6.38,6.12,6.38,387400,6.38 +NASDAQ,ZRAN,2008-10-23,6.26,6.46,5.91,6.16,879900,6.16 +NASDAQ,ZRAN,2008-04-23,14.42,14.59,14.04,14.21,1042300,14.21 +NASDAQ,ZRAN,2008-03-19,14.18,14.18,13.37,13.37,929600,13.37 +NASDAQ,ZRAN,2008-01-02,22.45,22.48,21.06,21.25,874300,21.25 +NASDAQ,ZRAN,2007-08-13,17.97,18.50,17.77,18.35,2834700,18.35 +NASDAQ,ZRAN,2007-07-19,20.51,21.00,20.33,20.86,1196800,20.86 +NASDAQ,ZRAN,2007-06-20,19.43,19.43,18.81,18.86,788600,18.86 +NASDAQ,ZRAN,2007-05-14,19.14,19.40,18.75,18.79,1923000,18.79 +NASDAQ,ZRAN,2007-04-23,18.36,18.66,17.42,18.66,2143200,18.66 +NASDAQ,ZRAN,2007-02-05,15.48,15.84,15.41,15.68,2194700,15.68 +NASDAQ,ZRAN,2006-11-29,15.32,15.34,14.92,15.10,709000,15.10 +NASDAQ,ZRAN,2006-01-03,16.25,16.98,16.02,16.83,656900,16.83 +NASDAQ,ZRAN,2005-12-22,16.59,17.16,16.45,17.08,567900,17.08 +NASDAQ,ZRAN,2005-04-21,8.95,9.30,8.94,9.23,951000,9.23 +NASDAQ,ZRAN,2005-02-24,10.45,10.79,10.43,10.79,553200,10.79 +NASDAQ,ZRAN,2004-03-15,17.03,17.05,16.26,16.51,1456500,16.51 +NASDAQ,ZRAN,2004-03-11,16.52,17.01,16.50,16.85,1406900,16.85 +NASDAQ,ZRAN,2003-04-15,13.38,13.73,13.14,13.62,354700,13.62 +NASDAQ,ZRAN,2003-01-07,16.16,16.84,15.99,16.43,983800,16.43 +NASDAQ,ZRAN,2002-10-29,14.76,14.95,13.67,14.64,793400,14.64 +NASDAQ,ZRAN,2002-10-07,9.71,9.87,9.03,9.29,736500,9.29 +NASDAQ,ZRAN,2002-09-23,10.55,10.80,10.07,10.60,793300,10.60 +NASDAQ,ZRAN,2002-09-04,12.44,13.05,12.10,13.03,1297200,13.03 +NASDAQ,ZRAN,2002-07-22,17.05,17.06,15.79,15.84,1137000,15.84 +NASDAQ,ZRAN,2002-06-21,20.76,21.41,20.05,20.48,1111800,20.48 +NASDAQ,ZRAN,2002-06-18,21.91,24.14,21.90,22.76,1997500,22.76 +NASDAQ,ZRAN,2002-03-19,39.19,39.77,39.06,39.61,334000,26.41 +NASDAQ,ZRAN,2001-12-27,34.71,35.69,32.44,32.95,931000,21.97 +NASDAQ,ZRAN,2001-05-17,20.15,21.45,20.10,21.12,159200,14.08 +NASDAQ,ZRAN,2001-03-26,15.81,16.62,15.38,15.63,415500,10.42 +NASDAQ,ZRAN,2000-05-12,44.00,46.37,43.75,43.81,122000,29.21 +NASDAQ,ZRAN,2000-03-31,52.37,56.38,51.25,56.31,229400,37.54 +NASDAQ,ZRAN,1999-06-07,9.50,9.94,9.25,9.94,188100,6.62 +NASDAQ,ZRAN,1999-04-29,13.88,14.38,12.50,13.37,591400,8.92 +NASDAQ,ZRAN,1998-10-16,6.25,6.75,6.06,6.56,49200,4.38 +NASDAQ,ZRAN,1998-08-28,7.12,7.37,6.38,6.75,108900,4.50 +NASDAQ,ZRAN,1998-08-07,7.25,7.63,6.88,7.50,137800,5.00 +NASDAQ,ZRAN,1998-08-03,7.88,8.12,7.44,7.44,66800,4.96 +NASDAQ,ZRAN,1997-10-24,20.62,21.00,18.88,18.88,305700,12.58 +NASDAQ,ZRAN,1996-07-10,18.75,18.75,17.25,17.25,33000,11.50 +NASDAQ,ZBRA,2010-01-26,27.57,27.62,27.33,27.37,117800,27.37 +NASDAQ,ZBRA,2008-12-16,19.60,20.01,19.22,19.80,613600,19.80 +NASDAQ,ZBRA,2008-12-04,19.13,19.53,17.84,18.11,738700,18.11 +NASDAQ,ZBRA,2008-10-28,17.25,17.71,16.56,17.64,1075700,17.64 +NASDAQ,ZBRA,2007-10-23,37.73,38.47,36.09,36.98,767400,36.98 +NASDAQ,ZBRA,2007-09-04,36.26,37.04,36.26,36.80,227500,36.80 +NASDAQ,ZBRA,2007-07-09,39.57,39.65,38.94,39.16,180100,39.16 +NASDAQ,ZBRA,2006-08-31,34.07,34.07,33.76,33.84,284400,33.84 +NASDAQ,ZBRA,2006-08-02,31.25,31.76,31.25,31.75,1025900,31.75 +NASDAQ,ZBRA,2005-12-06,44.37,44.37,43.69,43.80,483400,43.80 +NASDAQ,ZBRA,2005-07-07,42.44,43.49,42.44,42.92,592300,42.92 +NASDAQ,ZBRA,2004-10-20,58.47,58.85,57.60,58.00,245600,58.00 +NASDAQ,ZBRA,2004-06-16,79.18,79.34,78.67,79.05,335100,52.70 +NASDAQ,ZBRA,2003-07-10,81.00,82.32,80.50,82.31,628400,36.58 +NASDAQ,ZBRA,2002-09-19,52.65,53.19,52.08,52.65,208600,23.40 +NASDAQ,ZBRA,2002-07-01,48.54,49.15,47.30,47.60,491600,21.16 +NASDAQ,ZBRA,2002-01-24,51.76,52.71,51.08,51.29,154800,22.80 +NASDAQ,ZBRA,2002-01-10,55.00,57.06,54.51,56.60,76000,25.16 +NASDAQ,ZBRA,2001-12-04,50.06,51.45,50.05,51.00,154600,22.67 +NASDAQ,ZBRA,2001-10-22,42.53,43.50,41.25,43.25,937400,19.22 +NASDAQ,ZBRA,2001-01-05,47.13,47.25,44.81,45.38,315900,20.17 +NASDAQ,ZBRA,2000-08-01,50.47,50.75,49.38,50.13,382700,22.28 +NASDAQ,ZBRA,1999-11-15,59.87,60.62,58.00,60.00,269800,26.67 +NASDAQ,ZBRA,1999-11-01,54.19,59.38,54.00,59.00,627100,26.22 +NASDAQ,ZBRA,1999-10-07,49.00,49.50,48.13,49.31,178400,21.92 +NASDAQ,ZBRA,1999-06-03,33.13,34.13,32.87,34.13,223200,15.17 +NASDAQ,ZBRA,1998-10-06,32.12,33.00,31.12,31.12,352600,13.83 +NASDAQ,ZBRA,1998-04-20,37.50,38.38,37.50,38.38,196000,17.06 +NASDAQ,ZBRA,1996-03-26,27.75,28.50,26.50,27.50,312800,12.22 +NASDAQ,ZBRA,1996-02-28,30.00,30.75,29.25,30.00,240800,13.33 +NASDAQ,ZBRA,1996-02-13,29.25,29.25,27.00,29.25,167600,13.00 +NASDAQ,ZBRA,1996-01-30,30.25,31.00,29.75,30.62,113800,13.61 +NASDAQ,ZBRA,1996-01-26,30.50,30.50,29.75,30.25,182900,13.44 +NASDAQ,ZBRA,1995-10-24,57.25,57.50,56.50,57.25,27000,12.72 +NASDAQ,ZBRA,1995-02-03,41.00,42.75,41.00,42.75,263700,9.50 +NASDAQ,ZBRA,1995-01-27,40.25,40.25,39.25,39.25,14400,8.72 +NASDAQ,ZBRA,1994-04-11,37.50,37.50,36.75,37.12,177800,8.25 +NASDAQ,ZBRA,1992-07-27,17.25,17.50,16.50,16.75,401400,3.72 +NASDAQ,ZBRA,1992-04-08,16.50,16.50,16.00,16.00,47200,3.56 +NASDAQ,ZBRA,1991-12-09,17.37,17.75,17.00,17.00,333900,3.78 +NASDAQ,ZRBA,2009-03-23,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,ZRBA,2009-01-14,2.10,2.45,2.10,2.31,2500,2.31 +NASDAQ,ZRBA,2008-04-30,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,ZRBA,2007-12-11,4.84,5.94,4.78,5.15,3800,5.15 +NASDAQ,ZRBA,2007-09-21,6.90,6.91,6.90,6.91,300,6.91 +NASDAQ,ZRBA,2007-08-15,6.69,7.50,6.51,7.49,13900,7.49 +NASDAQ,ZRBA,2006-10-31,6.57,6.57,6.57,6.57,000,6.57 +NASDAQ,ZRBA,2006-10-05,5.26,5.26,5.07,5.07,400,5.07 +NASDAQ,ZRBA,2006-08-21,4.82,4.82,4.82,4.82,000,4.82 +NASDAQ,ZRBA,2006-05-05,6.99,6.99,6.53,6.73,10200,6.73 +NASDAQ,ZRBA,2006-03-31,6.42,7.31,6.40,6.76,10400,6.76 +NASDAQ,ZRBA,2004-08-12,6.49,6.84,6.49,6.67,5400,6.61 +NASDAQ,ZRBA,2004-05-11,6.31,6.60,6.31,6.50,11500,6.44 +NASDAQ,ZRBA,2003-10-13,4.40,4.53,4.39,4.52,6500,4.45 +NASDAQ,ZRBA,2002-09-16,6.25,6.84,6.25,6.84,1500,6.68 +NASDAQ,ZRBA,2002-01-18,7.60,7.60,7.50,7.50,300,4.88 +NASDAQ,ZRBA,2001-12-12,7.80,8.05,7.80,7.95,5200,5.17 +NASDAQ,ZRBA,2001-04-06,3.97,3.97,3.97,3.97,300,2.56 +NASDAQ,ZRBA,2000-09-28,6.50,7.00,6.50,6.56,12400,4.19 +NASDAQ,ZRBA,1999-05-24,4.75,4.75,4.75,4.75,1200,3.02 +NASDAQ,ZRBA,1999-02-04,5.63,5.63,5.63,5.63,000,3.58 +NASDAQ,ZRBA,1998-08-14,4.25,4.25,4.25,4.25,900,2.70 +NASDAQ,ZRBA,1997-11-24,6.38,6.38,6.38,6.38,000,4.05 +NASDAQ,ZRBA,1997-10-09,6.63,6.63,6.38,6.38,9300,4.04 +NASDAQ,ZRBA,1997-03-19,4.50,4.84,4.50,4.84,6800,3.07 +NASDAQ,ZRBA,1997-01-14,5.38,5.38,5.38,5.38,400,3.41 +NASDAQ,ZRBA,1996-08-21,4.38,5.00,4.38,5.00,5800,3.16 +NASDAQ,ZRBA,1996-06-06,4.75,4.75,4.75,4.75,300,3.00 +NASDAQ,ZRBA,1996-03-14,5.13,5.13,5.13,5.13,300,3.24 +NASDAQ,ZRBA,1995-11-27,4.00,4.25,4.00,4.00,4200,2.53 +NASDAQ,ZRBA,1995-05-10,2.13,2.13,2.13,2.13,000,1.34 +NASDAQ,ZRBA,1995-01-24,1.50,1.50,1.50,1.50,000,0.95 +NASDAQ,ZRBA,1994-06-08,2.00,2.00,2.00,2.00,900,1.25 +NASDAQ,ZRBA,1994-05-17,2.50,2.50,2.50,2.50,000,1.57 +NASDAQ,ZRBA,1994-01-17,2.00,2.06,2.00,2.06,9300,1.29 +NASDAQ,ZRBA,1993-05-10,3.00,3.00,3.00,3.00,000,1.88 +NASDAQ,ZRBA,1993-02-01,3.00,3.00,3.00,3.00,000,1.88 +NASDAQ,ZRBA,1992-12-11,2.75,2.75,2.75,2.75,000,1.72 +NASDAQ,ZRBA,1992-12-01,2.75,2.75,2.75,2.75,000,1.72 +NASDAQ,ZRBA,1992-09-14,3.00,3.00,3.00,3.00,000,1.87 +NASDAQ,ZRBA,1992-03-27,3.38,3.38,3.00,3.13,3400,1.95 +NASDAQ,ZIOP,2010-01-21,3.10,3.13,3.00,3.05,202100,3.05 +NASDAQ,ZIOP,2010-01-04,3.00,3.00,2.80,2.95,276200,2.95 +NASDAQ,ZIOP,2009-07-08,1.35,1.35,1.25,1.27,58700,1.27 +NASDAQ,ZIOP,2009-05-22,1.20,1.24,1.00,1.00,165000,1.00 +NASDAQ,ZIOP,2009-05-14,0.71,0.85,0.71,0.85,44800,0.85 +NASDAQ,ZIOP,2008-12-03,0.74,0.80,0.70,0.76,8300,0.76 +NASDAQ,ZIOP,2008-08-20,1.52,1.54,1.52,1.54,10400,1.54 +NASDAQ,ZIOP,2008-07-18,1.55,2.16,1.55,1.91,41100,1.91 +NASDAQ,ZIOP,2007-10-16,3.21,3.47,3.20,3.38,27700,3.38 +NASDAQ,ZIOP,2007-09-24,3.50,3.58,3.50,3.55,21300,3.55 +NASDAQ,ZIOP,2007-02-27,5.45,5.45,5.40,5.40,1000,5.40 +NASDAQ,ZIOP,2006-12-04,5.91,6.36,5.91,6.36,81600,6.36 +NASDAQ,ZIOP,2006-02-28,4.75,4.75,4.70,4.70,8300,4.70 +NASDAQ,ZIXI,2009-09-21,2.44,2.48,2.40,2.43,400200,2.43 +NASDAQ,ZIXI,2009-06-30,1.59,1.64,1.50,1.50,467000,1.50 +NASDAQ,ZIXI,2009-03-16,1.07,1.13,1.02,1.10,225900,1.10 +NASDAQ,ZIXI,2008-09-05,2.76,2.78,2.62,2.70,187700,2.70 +NASDAQ,ZIXI,2008-07-11,2.88,2.88,2.71,2.80,124400,2.80 +NASDAQ,ZIXI,2008-04-18,3.74,3.90,3.72,3.81,503500,3.81 +NASDAQ,ZIXI,2007-08-10,1.76,1.86,1.75,1.79,343300,1.79 +NASDAQ,ZIXI,2007-07-05,1.78,1.83,1.78,1.83,66900,1.83 +NASDAQ,ZIXI,2007-05-14,2.02,2.04,1.89,1.92,347200,1.92 +NASDAQ,ZIXI,2007-03-30,1.78,1.82,1.75,1.81,265600,1.81 +NASDAQ,ZIXI,2005-08-18,2.83,2.83,2.70,2.72,241900,2.72 +NASDAQ,ZIXI,2005-07-21,3.25,3.25,3.05,3.10,438400,3.10 +NASDAQ,ZIXI,2004-05-07,8.62,9.40,8.49,8.69,1674900,8.69 +NASDAQ,ZIXI,2004-03-03,13.20,13.20,12.32,12.50,451700,12.50 +NASDAQ,ZIXI,2004-02-02,16.24,16.75,15.52,16.28,1005500,16.28 +NASDAQ,ZIXI,2003-10-29,8.56,8.95,8.30,8.88,369100,8.88 +NASDAQ,ZIXI,2003-02-27,4.29,4.75,4.29,4.62,103400,4.62 +NASDAQ,ZIXI,2002-11-01,3.99,4.24,3.89,4.18,292400,4.18 +NASDAQ,ZIXI,2002-08-01,3.09,3.10,2.38,2.85,706100,2.85 +NASDAQ,ZIXI,2002-04-15,5.28,5.40,5.09,5.28,169600,5.28 +NASDAQ,ZIXI,2001-12-05,6.75,7.20,6.57,6.90,155700,6.90 +NASDAQ,ZIXI,2001-03-20,7.72,8.31,7.12,7.19,146500,7.19 +NASDAQ,ZIXI,2001-03-06,8.62,9.19,8.12,8.12,230600,8.12 +NASDAQ,ZIXI,2001-02-12,13.00,13.50,12.25,13.50,246800,13.50 +NASDAQ,ZIXI,2001-01-02,8.62,9.31,7.77,7.94,406400,7.94 +NASDAQ,ZIXI,2000-08-15,42.09,42.09,39.25,40.69,136400,40.69 +NASDAQ,ZIXI,2000-08-14,41.25,41.88,40.00,41.62,142600,41.62 +NASDAQ,ZIXI,2000-04-18,42.88,43.00,38.38,40.37,593200,40.37 +NASDAQ,ZIXI,2000-03-14,56.00,57.62,52.00,54.06,347100,54.06 +NASDAQ,ZIXI,1999-11-23,49.12,52.44,47.38,50.00,1277300,50.00 +NASDAQ,ZIXI,1998-08-11,5.44,5.94,5.44,5.94,30600,5.94 +NASDAQ,ZIXI,1998-02-10,4.19,4.31,4.12,4.25,36800,4.25 +NASDAQ,ZIXI,1997-07-25,4.63,4.63,4.37,4.50,38300,4.50 +NASDAQ,ZIXI,1997-04-17,5.75,5.87,5.75,5.77,10600,5.77 +NASDAQ,ZIXI,1996-12-31,6.25,6.75,6.25,6.61,166100,6.61 +NASDAQ,ZIXI,1996-07-25,7.00,7.37,6.75,7.12,73600,7.12 +NASDAQ,ZIXI,1995-12-15,5.12,5.38,4.88,5.00,82300,5.00 +NASDAQ,ZIXI,1995-02-14,8.98,9.85,8.98,9.48,194700,9.45 +NASDAQ,ZIXI,1995-01-24,9.85,9.85,9.60,9.60,43600,9.58 +NASDAQ,ZIXI,1994-12-21,9.97,10.60,9.97,10.60,267600,10.57 +NASDAQ,ZIXI,1994-05-10,18.60,19.10,18.10,18.72,161900,18.57 +NASDAQ,ZIXI,1994-02-14,24.80,26.04,24.80,25.67,43500,25.46 +NASDAQ,ZIXI,1993-07-27,25.76,27.49,25.76,27.37,299200,27.11 +NASDAQ,ZIXI,1992-12-07,22.29,25.51,22.29,25.38,772000,20.12 +NASDAQ,ZIXI,1992-11-19,25.76,26.00,25.26,25.26,303900,20.02 +NASDAQ,ZIXI,1992-08-05,21.55,21.79,21.05,21.79,177500,17.27 +NASDAQ,ZIXI,1991-11-20,22.04,22.78,21.79,22.78,219400,12.04 +NASDAQ,ZIXI,1991-09-23,19.07,19.32,18.57,19.32,50100,10.21 +NASDAQ,ZIXI,1991-06-10,13.62,13.62,12.63,12.63,89600,6.67 +NASDAQ,ZIXI,1990-03-06,19.32,20.31,19.32,19.56,25900,10.34 +NASDAQ,ZIXI,1990-02-06,20.06,20.06,19.07,19.81,65200,10.47 +NASDAQ,ZUMZ,2009-04-30,12.27,12.66,11.89,12.06,288300,12.06 +NASDAQ,ZUMZ,2009-01-15,7.83,8.20,7.35,8.11,254600,8.11 +NASDAQ,ZUMZ,2008-11-25,7.40,7.78,6.98,7.72,295600,7.72 +NASDAQ,ZUMZ,2008-02-22,17.98,18.89,17.62,18.70,670500,18.70 +NASDAQ,ZUMZ,2007-05-24,39.90,40.47,37.82,38.92,2004500,38.92 +NASDAQ,ZUMZ,2006-12-26,30.00,30.00,28.66,29.16,268800,29.16 +NASDAQ,ZUMZ,2006-09-26,27.30,27.87,27.12,27.57,373700,27.57 +NASDAQ,ZUMZ,2006-08-07,27.50,27.96,26.66,26.99,298600,26.99 +NASDAQ,ZUMZ,2005-08-24,31.73,32.00,31.40,31.47,43200,15.73 +NASDAQ,ZHNE,2010-02-08,0.50,0.50,0.46,0.47,362100,0.47 +NASDAQ,ZHNE,2010-02-02,0.50,0.51,0.48,0.49,544200,0.49 +NASDAQ,ZHNE,2009-08-18,0.39,0.39,0.37,0.37,97800,0.37 +NASDAQ,ZHNE,2009-06-22,0.36,0.37,0.33,0.34,433300,0.34 +NASDAQ,ZHNE,2009-05-06,0.28,0.29,0.27,0.27,170700,0.27 +NASDAQ,ZHNE,2009-03-26,0.20,0.22,0.19,0.20,163800,0.20 +NASDAQ,ZHNE,2009-03-16,0.14,0.16,0.14,0.15,196100,0.15 +NASDAQ,ZHNE,2008-10-08,0.13,0.14,0.11,0.14,434900,0.14 +NASDAQ,ZHNE,2008-02-20,1.05,1.10,1.04,1.08,398700,1.08 +NASDAQ,ZHNE,2007-12-11,1.43,1.45,1.37,1.39,687100,1.39 +NASDAQ,ZHNE,2006-08-28,1.38,1.46,1.38,1.44,1053100,1.44 +NASDAQ,ZHNE,2006-02-27,2.44,2.52,2.40,2.45,1386900,2.45 +NASDAQ,ZHNE,2005-11-30,2.26,2.26,2.18,2.21,1306200,2.21 +NASDAQ,ZHNE,2005-11-22,2.35,2.39,2.34,2.36,602300,2.36 +NASDAQ,ZHNE,2005-10-04,2.61,2.67,2.54,2.62,1210500,2.62 +NASDAQ,ZHNE,2005-06-29,3.16,3.35,3.15,3.30,1521800,3.30 +NASDAQ,ZHNE,2004-11-01,2.56,2.58,2.48,2.56,328800,2.56 +NASDAQ,ZHNE,2004-08-18,2.62,2.70,2.58,2.70,314500,2.70 +NASDAQ,ZHNE,2003-12-30,4.60,4.78,4.51,4.77,379700,4.77 +NASDAQ,ZHNE,2003-12-11,4.60,4.67,4.34,4.60,965700,4.60 +NASDAQ,ZHNE,2003-11-20,5.31,5.37,5.07,5.37,480200,5.37 +NASDAQ,ZHNE,2003-11-14,6.77,6.90,6.65,6.72,152000,6.72 +NASDAQ,ZINC,2009-03-03,3.59,3.73,3.25,3.34,342500,3.34 +NASDAQ,ZINC,2009-03-02,3.73,3.73,3.37,3.53,316700,3.53 +NASDAQ,ZINC,2008-11-12,3.26,3.33,2.85,2.95,763200,2.95 +NASDAQ,ZINC,2008-06-19,12.81,12.94,12.38,12.64,120400,12.64 +NASDAQ,ZINC,2008-03-11,14.33,14.58,13.73,14.35,402900,14.35 +NASDAQ,ZINC,2008-01-02,16.92,17.18,16.62,16.79,101000,16.79 +NASDAQ,ZOLT,2009-07-07,9.13,9.19,8.75,8.76,197400,8.76 +NASDAQ,ZOLT,2009-07-01,9.81,9.90,9.61,9.83,191300,9.83 +NASDAQ,ZOLT,2008-10-14,12.74,13.30,10.91,11.81,505200,11.81 +NASDAQ,ZOLT,2008-10-13,11.00,12.35,11.00,12.34,810100,12.34 +NASDAQ,ZOLT,2008-03-28,26.51,27.04,25.93,26.44,580300,26.44 +NASDAQ,ZOLT,2007-07-27,45.81,45.96,43.96,45.08,875000,45.08 +NASDAQ,ZOLT,2006-11-08,22.73,23.14,22.50,23.01,482200,23.01 +NASDAQ,ZOLT,2005-12-30,8.88,8.99,8.60,8.78,85500,8.78 +NASDAQ,ZOLT,2005-06-27,11.60,11.88,11.23,11.70,89200,11.70 +NASDAQ,ZOLT,2004-09-13,8.37,8.60,8.29,8.30,56500,8.30 +NASDAQ,ZOLT,2003-12-08,4.70,5.10,4.65,5.00,61900,5.00 +NASDAQ,ZOLT,2003-11-24,4.32,4.45,4.25,4.25,24300,4.25 +NASDAQ,ZOLT,2003-10-23,4.25,4.60,4.15,4.39,30600,4.39 +NASDAQ,ZOLT,2003-06-16,2.83,2.83,2.74,2.77,20900,2.77 +NASDAQ,ZOLT,2001-10-26,2.50,2.62,2.50,2.61,23600,2.61 +NASDAQ,ZOLT,2001-08-02,3.66,3.85,3.60,3.85,10600,3.85 +NASDAQ,ZOLT,2000-05-05,7.50,7.69,7.50,7.50,8000,7.50 +NASDAQ,ZOLT,1999-10-05,7.88,8.00,7.75,8.00,34700,8.00 +NASDAQ,ZOLT,1999-05-20,8.62,9.16,8.50,8.87,43500,8.87 +NASDAQ,ZOLT,1998-09-14,12.94,13.37,11.50,12.13,92500,12.13 +NASDAQ,ZOLT,1998-05-18,34.00,34.25,33.00,33.38,129900,33.38 +NASDAQ,ZOLT,1998-03-11,36.50,37.88,36.25,37.75,115800,37.75 +NASDAQ,ZOLT,1998-01-28,33.25,34.25,32.62,34.00,379200,34.00 +NASDAQ,ZOLT,1997-07-29,38.75,38.75,37.37,37.44,76800,37.44 +NASDAQ,ZOLT,1997-05-27,30.38,33.13,30.13,32.38,269100,32.38 +NASDAQ,ZOLT,1996-09-06,31.25,32.25,30.75,32.00,100800,32.00 +NASDAQ,ZOLT,1996-07-25,23.25,25.00,23.25,24.75,197400,24.75 +NASDAQ,ZOLT,1996-04-16,60.38,67.25,59.25,60.75,2841800,30.38 +NASDAQ,ZOLT,1996-02-22,27.25,27.25,26.25,26.25,46600,13.12 +NASDAQ,ZOLT,1995-11-14,16.00,16.00,14.75,15.63,52400,7.81 +NASDAQ,ZOLT,1995-01-10,11.00,11.12,10.25,10.25,32100,3.42 +NASDAQ,ZN,2009-04-28,10.14,10.14,9.52,9.66,44700,9.66 +NASDAQ,ZN,2009-02-26,12.96,14.94,12.50,13.70,137700,13.70 +NASDAQ,ZN,2008-11-26,6.49,6.49,6.10,6.28,4200,6.28 +NASDAQ,ZN,2008-07-03,6.00,6.15,6.00,6.15,14100,6.15 +NASDAQ,ZN,2008-02-25,6.25,6.25,6.12,6.12,3200,6.12 +NASDAQ,ZN,2007-03-09,7.65,7.70,7.61,7.64,11100,7.64 +NASDAQ,ZGEN,2009-12-24,6.23,6.50,6.12,6.16,216600,6.16 +NASDAQ,ZGEN,2009-10-29,5.06,5.21,4.88,4.94,217500,4.94 +NASDAQ,ZGEN,2009-03-24,4.63,4.71,4.32,4.35,116600,4.35 +NASDAQ,ZGEN,2009-01-16,4.38,4.39,4.16,4.35,842600,4.35 +NASDAQ,ZGEN,2008-11-26,2.70,2.80,2.54,2.70,417200,2.70 +NASDAQ,ZGEN,2008-11-13,3.52,4.08,3.25,3.98,258600,3.98 +NASDAQ,ZGEN,2008-09-23,6.97,7.25,6.84,7.00,405600,7.00 +NASDAQ,ZGEN,2008-05-05,8.68,8.68,8.52,8.60,403800,8.60 +NASDAQ,ZGEN,2008-03-19,8.95,9.20,8.74,9.08,428000,9.08 +NASDAQ,ZGEN,2008-03-06,9.59,10.03,9.34,9.60,663300,9.60 +NASDAQ,ZGEN,2007-08-08,12.51,14.02,12.51,13.60,2001900,13.60 +NASDAQ,ZGEN,2007-07-24,12.97,13.32,12.61,12.68,2062500,12.68 +NASDAQ,ZGEN,2007-05-24,15.55,15.60,15.12,15.45,315600,15.45 +NASDAQ,ZGEN,2007-04-25,15.22,15.45,15.07,15.28,204200,15.28 +NASDAQ,ZGEN,2006-03-14,21.95,22.90,21.80,22.79,283800,22.79 +NASDAQ,ZGEN,2005-12-22,16.87,17.46,16.75,17.36,177000,17.36 +NASDAQ,ZGEN,2005-09-26,15.90,16.83,15.68,15.89,237600,15.89 +NASDAQ,ZGEN,2005-08-04,18.14,18.27,16.77,17.12,4011600,17.12 +NASDAQ,ZGEN,2004-07-26,16.20,16.40,15.96,16.13,64000,16.13 +NASDAQ,ZGEN,2004-03-26,14.97,15.29,14.97,15.21,26500,15.21 +NASDAQ,ZGEN,2003-01-23,9.28,9.65,9.19,9.64,36000,9.64 +NASDAQ,ZGEN,2002-09-11,7.83,8.00,7.83,7.85,4500,7.85 +NASDAQ,ZGEN,2002-05-24,10.45,10.55,10.30,10.50,181400,10.50 +NASDAQ,ZGEN,2002-04-24,12.81,12.81,12.12,12.13,59900,12.13 +NASDAQ,ZGEN,2002-03-21,11.90,11.94,11.60,11.75,76700,11.75 +NASDAQ,ZOOM,2009-12-16,6.05,6.08,5.91,5.94,61600,5.94 +NASDAQ,ZOOM,2009-10-27,6.26,6.26,5.30,5.39,36400,5.39 +NASDAQ,ZOOM,2009-05-22,1.40,1.41,1.40,1.40,2700,1.40 +NASDAQ,ZOOM,2009-04-02,1.22,1.67,1.22,1.66,700,1.66 +NASDAQ,ZOOM,2009-04-01,1.84,1.84,1.60,1.60,1800,1.60 +NASDAQ,ZOOM,2007-08-20,1.07,1.07,0.97,1.03,500,5.15 +NASDAQ,ZOOM,2007-03-06,1.52,1.56,1.40,1.43,1800,7.15 +NASDAQ,ZOOM,2006-11-22,1.06,1.09,1.05,1.06,1900,5.30 +NASDAQ,ZOOM,2006-05-26,1.05,1.07,1.05,1.06,700,5.30 +NASDAQ,ZOOM,2005-08-23,2.30,2.30,2.30,2.30,900,11.50 +NASDAQ,ZOOM,2005-06-15,2.34,2.39,2.22,2.29,2400,11.45 +NASDAQ,ZOOM,2005-06-10,2.26,2.56,2.22,2.29,3000,11.45 +NASDAQ,ZOOM,2005-06-09,2.26,2.32,2.26,2.32,1900,11.60 +NASDAQ,ZOOM,2005-05-11,2.40,2.50,2.40,2.50,6400,12.50 +NASDAQ,ZOOM,2004-12-02,3.45,3.55,3.37,3.55,2400,17.75 +NASDAQ,ZOOM,2004-11-18,3.74,3.75,3.50,3.75,1800,18.75 +NASDAQ,ZOOM,2004-07-14,2.92,2.92,2.70,2.79,4100,13.95 +NASDAQ,ZOOM,2004-06-09,4.00,4.09,3.81,3.84,3800,19.20 +NASDAQ,ZOOM,2004-03-18,4.15,4.15,4.10,4.13,7000,20.65 +NASDAQ,ZOOM,2003-12-03,3.67,3.81,3.32,3.37,27500,16.85 +NASDAQ,ZOOM,2003-10-20,2.00,2.00,1.81,1.99,700,9.95 +NASDAQ,ZOOM,2003-07-28,1.04,1.49,1.04,1.46,13800,7.30 +NASDAQ,ZOOM,2003-05-13,0.78,0.78,0.78,0.78,100,3.90 +NASDAQ,ZOOM,2002-02-05,1.40,1.40,1.40,1.40,200,7.00 +NASDAQ,ZOOM,2002-01-04,1.34,1.90,1.20,1.75,23000,8.75 +NASDAQ,ZOOM,2000-12-04,5.50,5.50,4.94,5.00,4600,25.00 +NASDAQ,ZOOM,2000-11-22,5.81,5.94,5.56,5.88,4500,29.38 +NASDAQ,ZOOM,2000-11-02,6.00,7.25,6.00,7.00,10200,35.00 +NASDAQ,ZOOM,2000-09-18,7.63,8.00,7.63,7.78,4500,38.91 +NASDAQ,ZOOM,1999-06-17,5.31,5.34,5.16,5.25,15600,26.25 +NASDAQ,ZOOM,1999-03-08,4.09,4.13,4.03,4.03,10800,20.16 +NASDAQ,ZOOM,1998-09-03,3.88,3.88,3.38,3.62,5300,18.12 +NASDAQ,ZOOM,1998-07-15,6.13,6.25,6.00,6.00,2000,30.00 +NASDAQ,ZOOM,1998-06-02,6.88,6.88,6.69,6.69,1500,33.44 +NASDAQ,ZOOM,1998-05-05,7.44,7.56,7.44,7.50,4800,37.50 +NASDAQ,ZOOM,1998-03-26,8.75,8.87,8.50,8.63,12100,43.13 +NASDAQ,ZOOM,1997-09-11,7.75,7.75,7.63,7.75,4200,38.75 +NASDAQ,ZOOM,1997-08-06,7.88,7.88,7.50,7.53,7700,37.66 +NASDAQ,ZOOM,1997-07-01,8.02,8.09,8.00,8.09,3800,40.47 +NASDAQ,ZOOM,1997-06-18,8.12,8.25,8.00,8.06,5300,40.31 +NASDAQ,ZOOM,1997-04-15,8.63,8.63,8.25,8.38,3800,41.88 +NASDAQ,ZOOM,1996-07-30,9.88,10.00,9.38,9.62,15400,48.12 +NASDAQ,ZOOM,1996-05-21,23.75,23.75,22.25,22.88,47600,114.38 +NASDAQ,ZOOM,1995-10-04,15.13,15.13,14.38,14.75,13300,73.75 +NASDAQ,ZOOM,1995-05-19,8.00,8.75,8.00,8.38,13500,41.88 +NASDAQ,ZOOM,1994-09-15,6.88,7.00,6.50,6.62,8300,33.12 +NASDAQ,ZOOM,1994-04-13,10.50,10.75,10.50,10.75,3000,53.75 +NASDAQ,ZOOM,1993-11-02,11.75,12.50,11.25,12.50,37600,62.50 +NASDAQ,ZOOM,1993-09-29,12.50,12.50,11.75,12.00,10400,60.00 +NASDAQ,ZOOM,1993-07-09,15.50,16.00,15.25,16.00,5400,80.00 +NASDAQ,ZOOM,1993-06-28,16.00,16.50,15.50,15.88,9500,79.38 +NASDAQ,ZOOM,1993-03-16,14.75,15.62,14.50,15.62,9700,78.12 +NASDAQ,ZOOM,1993-01-19,17.87,18.00,17.12,17.63,10900,88.13 +NASDAQ,ZOOM,1992-08-25,11.00,11.00,10.75,11.00,2000,55.00 +NASDAQ,ZOOM,1992-08-04,12.38,12.88,11.75,11.75,7600,58.75 +NASDAQ,ZOOM,1992-04-09,11.00,11.87,10.63,11.75,43000,58.75 +NASDAQ,ZOOM,1992-02-28,16.75,16.75,16.25,16.75,3600,83.75 +NASDAQ,ZOOM,1991-11-26,11.25,11.87,11.12,11.25,9400,56.25 +NASDAQ,ZOOM,1991-09-23,8.87,9.25,8.75,9.00,29100,45.00 +NASDAQ,ZION,2009-06-04,14.18,14.74,13.91,14.64,3986500,14.61 +NASDAQ,ZION,2007-05-18,81.84,82.00,81.43,81.67,603100,76.94 +NASDAQ,ZION,2006-11-03,78.69,78.91,77.57,77.81,549000,71.86 +NASDAQ,ZION,2006-04-06,83.65,83.65,83.01,83.19,559500,76.15 +NASDAQ,ZION,2005-03-31,68.66,69.17,68.50,69.02,457100,61.95 +NASDAQ,ZION,2004-10-20,62.01,63.92,61.85,63.89,1872300,56.78 +NASDAQ,ZION,2004-10-15,59.60,61.24,59.60,61.07,590000,54.27 +NASDAQ,ZION,2004-08-06,60.09,60.13,59.02,59.09,1019100,52.23 +NASDAQ,ZION,2004-06-15,60.71,61.13,60.24,60.24,366800,53.24 +NASDAQ,ZION,2004-04-21,54.98,56.94,54.55,56.14,1066500,49.34 +NASDAQ,ZION,2003-11-21,61.42,61.66,60.57,60.75,620400,53.12 +NASDAQ,ZION,2003-06-04,50.87,52.65,50.87,52.44,598800,45.39 +NASDAQ,ZION,2001-08-16,58.67,59.39,58.54,59.06,491900,49.82 +NASDAQ,ZION,2000-12-26,61.19,61.69,60.44,61.50,126200,51.33 +NASDAQ,ZION,2000-07-19,46.03,46.06,45.31,45.44,181200,37.62 +NASDAQ,ZION,2000-01-03,58.71,58.80,53.15,55.20,1199600,45.14 +NASDAQ,ZION,1999-12-13,63.42,63.78,63.28,63.34,490700,51.80 +NASDAQ,ZION,1999-06-11,54.28,54.90,54.03,54.65,657700,44.24 +NASDAQ,ZION,1998-01-27,41.80,42.77,41.07,42.29,205000,33.79 +NASDAQ,ZION,1997-07-18,34.68,34.68,34.20,34.56,36400,27.45 +NASDAQ,ZION,1997-04-02,109.89,111.81,109.41,110.85,450000,21.85 +NASDAQ,ZION,1997-02-07,119.25,119.25,116.61,117.57,288800,23.17 +NASDAQ,ZION,1996-10-30,86.72,87.20,86.48,86.48,41600,16.97 +NASDAQ,ZION,1995-08-11,52.09,52.09,51.39,51.74,354000,9.87 +NASDAQ,ZION,1995-05-09,41.05,41.10,40.41,41.10,9600,7.78 +NASDAQ,ZION,1995-03-01,36.20,36.20,35.75,35.75,3200,6.71 +NASDAQ,ZION,1995-01-03,32.54,33.23,32.54,33.23,49600,6.23 +NASDAQ,ZION,1993-12-29,32.00,33.11,32.00,32.00,193200,5.80 +NASDAQ,ZION,1993-11-12,35.51,35.51,33.86,34.08,126800,6.13 +NASDAQ,ZION,1993-04-16,41.84,41.84,40.75,41.84,32400,7.42 +NASDAQ,ZION,1993-04-07,41.41,42.28,40.75,42.28,178000,7.50 +NASDAQ,ZION,1993-02-17,36.88,38.19,35.80,36.56,164000,6.45 +NASDAQ,ZION,1992-11-30,62.85,64.14,62.85,62.85,131200,5.52 +NASDAQ,ZION,1992-11-04,54.86,54.86,53.34,53.56,28000,4.70 +NASDAQ,ZION,1992-10-20,52.70,53.78,52.26,53.13,700000,4.66 +NASDAQ,ZION,1992-09-16,48.08,48.08,48.08,48.08,6400,4.19 +NASDAQ,ZION,1992-09-11,47.22,47.22,47.22,47.22,3200,4.11 +NASDAQ,ZION,1991-02-06,28.05,28.05,28.05,28.05,12000,2.35 +NASDAQ,ZION,1991-01-18,25.77,25.77,24.73,25.77,18400,2.16 +NASDAQ,ZION,1990-07-30,23.27,23.68,23.07,23.68,25600,1.92 diff --git a/build.xml b/build.xml new file mode 100644 index 0000000..5e8a704 --- /dev/null +++ b/build.xml @@ -0,0 +1,49 @@ + + + Sample MapReduce project build file + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + diff --git a/commands.txt b/commands.txt new file mode 100644 index 0000000..361247b --- /dev/null +++ b/commands.txt @@ -0,0 +1 @@ +./hadoop-debug jar dist/Stocks.jar Stocks input out diff --git a/hadoop-debug b/hadoop-debug new file mode 100755 index 0000000..78e01e4 --- /dev/null +++ b/hadoop-debug @@ -0,0 +1,10 @@ +#!/bin/bash +PORT_NUMBER=9009 +export HADOOP_CLIENT_OPTS='-agentlib:jdwp=transport=dt_socket,address=localhost:$PORT_NUMBER,server=y,suspend=y' +echo Running: hadoop-local "$@" \(with jdb debugging enabled on port number: $PORT_NUMBER\) +echo Run \`jdb -sourcepath ./src/ -attach localhost:$PORT_NUMBER\` from the main project director to access the debugger. +hadoop-local "$@" + +# Note: +# The the javac entry in the ant build.xml file needs to be updated to include the debug flag as shown below: +# diff --git a/input/NASDAQsample.txt b/input/NASDAQsample.txt new file mode 100644 index 0000000..5a9f921 --- /dev/null +++ b/input/NASDAQsample.txt @@ -0,0 +1,84729 @@ +NASDAQ,ABXA,2009-06-05,2.34,2.40,2.16,2.25,362600,2.25 +NASDAQ,ABXA,2008-06-30,0.96,1.02,0.93,1.00,359900,1.00 +NASDAQ,ABXA,2008-04-18,2.88,2.88,2.71,2.79,505300,2.79 +NASDAQ,ABXA,2008-04-14,2.83,2.95,2.83,2.85,324600,2.85 +NASDAQ,ABXA,2008-02-01,3.57,3.85,3.57,3.85,414300,3.85 +NASDAQ,ABXA,2007-05-01,6.50,6.50,6.23,6.45,1350300,6.45 +NASDAQ,ABXA,2007-03-28,7.00,7.10,6.98,7.02,213900,7.02 +NASDAQ,ABXA,2007-03-20,6.94,7.10,6.94,7.05,243000,7.05 +NASDAQ,ABXA,2007-01-29,6.56,6.94,6.56,6.90,213600,6.90 +NASDAQ,ABXA,2006-08-14,5.24,5.25,4.98,5.02,241700,5.02 +NASDAQ,ABXA,2006-05-26,6.80,6.80,6.68,6.74,633100,6.74 +NASDAQ,ABXA,2005-07-05,8.19,8.20,8.10,8.20,156200,8.20 +NASDAQ,ABXA,2005-04-28,7.65,7.69,7.45,7.45,112900,7.45 +NASDAQ,ABXA,2005-04-25,7.75,7.83,7.75,7.82,89400,7.82 +NASDAQ,ABXA,2005-02-07,8.20,8.30,8.15,8.30,208800,8.30 +NASDAQ,ABXA,2004-09-02,6.01,6.25,5.95,6.12,177200,6.12 +NASDAQ,ABXA,2003-12-09,3.66,3.66,3.60,3.62,517600,3.62 +NASDAQ,ABXA,2003-08-13,1.80,1.90,1.80,1.90,749400,1.90 +NASDAQ,AIPC,2010-01-12,34.83,35.10,34.58,35.07,133900,35.07 +NASDAQ,AIPC,2009-04-20,31.17,31.78,30.86,31.46,197100,31.46 +NASDAQ,AIPC,2009-04-03,31.75,32.47,31.15,32.26,358800,32.26 +NASDAQ,AIPC,2008-08-15,13.65,13.83,13.55,13.80,25800,13.80 +NASDAQ,AIPC,2008-07-08,11.25,11.50,11.25,11.50,117900,11.50 +NASDAQ,AIPC,2008-05-22,9.00,9.35,8.90,9.30,137200,9.30 +NASDAQ,AIPC,2008-02-20,5.55,5.55,5.07,5.20,31200,5.20 +NASDAQ,AIPC,2007-10-29,9.00,9.00,8.75,9.00,8100,9.00 +NASDAQ,AIPC,2006-08-25,7.87,8.00,7.64,8.00,77400,8.00 +NASDAQ,AIPC,2006-03-03,4.26,4.34,4.25,4.27,185300,4.27 +NASDAQ,AIPC,2005-12-01,6.24,6.40,6.23,6.32,336200,6.32 +NASDAQ,AIPC,2005-09-20,11.63,11.66,11.30,11.30,162200,11.30 +NASDAQ,AIPC,2004-10-29,21.70,21.74,19.33,20.30,1882200,19.81 +NASDAQ,AIPC,2004-09-17,27.25,27.25,27.00,27.11,131500,26.45 +NASDAQ,AIPC,2004-01-30,38.95,39.05,38.60,38.80,171900,37.45 +NASDAQ,AIPC,2003-08-22,42.26,42.67,42.20,42.32,227300,40.85 +NASDAQ,AIPC,2003-05-28,42.45,43.64,42.45,43.16,193300,41.66 +NASDAQ,AIPC,2002-11-29,36.51,36.89,36.00,36.30,55800,35.04 +NASDAQ,AIPC,2002-03-07,43.20,43.58,43.08,43.40,37500,41.89 +NASDAQ,AIPC,2001-08-21,46.26,47.00,46.26,46.62,90800,45.00 +NASDAQ,AIPC,2001-04-27,37.20,37.25,36.35,36.40,215300,35.14 +NASDAQ,AIPC,2001-04-02,31.99,31.99,31.00,31.30,113000,30.21 +NASDAQ,AIPC,2001-02-26,34.00,34.15,33.75,34.15,79100,32.96 +NASDAQ,AIPC,2001-01-17,28.00,28.00,27.69,27.69,25900,26.73 +NASDAQ,AIPC,2001-01-03,27.88,28.12,27.50,28.00,254200,27.03 +NASDAQ,AIPC,2000-01-18,28.12,28.19,27.13,27.13,26300,26.18 +NASDAQ,AIPC,1999-06-15,28.00,28.00,27.56,27.62,19200,26.67 +NASDAQ,AIPC,1999-04-29,27.88,28.00,27.00,27.00,33600,26.06 +NASDAQ,AIPC,1998-09-28,25.75,26.00,25.75,25.81,21900,24.92 +NASDAQ,AIPC,1998-09-01,25.06,26.38,24.62,26.25,43800,25.34 +NASDAQ,AIPC,1998-08-26,27.00,27.00,26.62,27.00,19300,26.06 +NASDAQ,AAME,2009-07-17,0.73,0.73,0.70,0.70,1200,0.70 +NASDAQ,AAME,2008-04-30,2.19,3.00,2.19,2.38,59500,2.38 +NASDAQ,AAME,2008-03-24,1.42,1.46,1.42,1.45,4200,1.45 +NASDAQ,AAME,2007-10-24,2.45,2.45,2.35,2.44,2500,2.44 +NASDAQ,AAME,2007-07-26,3.79,3.81,3.51,3.57,6900,3.57 +NASDAQ,AAME,2007-01-03,3.10,3.18,3.05,3.05,5500,3.05 +NASDAQ,AAME,2006-05-10,3.00,3.01,2.95,2.95,6300,2.95 +NASDAQ,AAME,2006-02-13,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,AAME,2005-09-15,2.65,2.75,2.50,2.57,12400,2.57 +NASDAQ,AAME,2005-08-12,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,AAME,2004-11-12,3.09,3.09,3.01,3.06,1800,3.06 +NASDAQ,AAME,2004-08-17,3.00,3.01,2.95,3.00,10300,3.00 +NASDAQ,AAME,2003-12-19,2.97,3.00,2.84,2.99,47600,2.99 +NASDAQ,AAME,2003-11-28,2.63,2.65,2.63,2.65,300,2.65 +NASDAQ,AAME,2003-08-05,2.29,2.29,2.29,2.29,000,2.29 +NASDAQ,AAME,2002-08-21,1.94,2.26,1.93,1.93,1400,1.93 +NASDAQ,AAME,2002-02-28,2.06,2.15,2.06,2.15,5100,2.15 +NASDAQ,AAME,2001-08-08,1.50,1.50,1.50,1.50,300,1.50 +NASDAQ,AAME,2001-05-17,1.71,1.88,1.71,1.75,2200,1.75 +NASDAQ,AAME,2001-01-31,2.00,2.00,2.00,2.00,2500,2.00 +NASDAQ,AAME,2001-01-05,1.88,1.88,1.69,1.75,42000,1.75 +NASDAQ,AAME,2000-08-14,2.53,2.53,2.53,2.53,100,2.53 +NASDAQ,AAME,2000-06-26,2.88,2.88,2.62,2.62,4300,2.62 +NASDAQ,AAME,1999-02-01,4.12,4.12,4.12,4.12,200,4.12 +NASDAQ,AAME,1998-11-06,4.37,4.44,4.37,4.37,22700,4.37 +NASDAQ,AAME,1998-10-08,3.88,3.88,3.88,3.88,3000,3.88 +NASDAQ,AAME,1998-09-28,4.25,4.25,4.25,4.25,200,4.25 +NASDAQ,AAME,1998-04-15,4.75,4.88,4.75,4.88,1400,4.88 +NASDAQ,AAME,1996-07-03,3.56,3.56,3.50,3.50,2500,3.50 +NASDAQ,AAME,1996-06-24,3.56,3.56,3.25,3.50,26100,3.50 +NASDAQ,AAME,1996-03-26,3.00,3.00,2.94,3.00,30000,3.00 +NASDAQ,AAME,1995-11-10,2.50,2.62,2.50,2.50,19900,2.50 +NASDAQ,AAME,1994-05-03,2.12,2.25,2.12,2.12,2100,2.12 +NASDAQ,AAME,1993-01-11,1.88,2.00,1.63,1.81,7000,1.81 +NASDAQ,AAME,1992-11-27,1.75,1.88,1.50,1.50,17200,1.50 +NASDAQ,AAME,1992-10-09,0.88,0.88,0.88,0.88,1000,0.88 +NASDAQ,AAME,1991-11-29,0.50,0.50,0.50,0.50,1500,0.50 +NASDAQ,AAME,1991-11-22,0.81,0.81,0.81,0.81,100,0.81 +NASDAQ,AAME,1991-06-17,1.88,1.88,1.88,1.88,1500,1.88 +NASDAQ,AAME,1990-01-25,2.38,2.38,2.00,2.12,13000,2.12 +NASDAQ,AAME,1989-07-20,2.75,2.75,2.75,2.75,1300,2.75 +NASDAQ,AAME,1989-03-02,3.00,3.13,3.00,3.00,1000,3.00 +NASDAQ,AAME,1988-11-17,3.38,3.38,3.13,3.38,18900,3.38 +NASDAQ,AAME,1988-09-02,5.12,5.12,4.88,5.00,50300,5.00 +NASDAQ,AAME,1987-08-31,7.00,7.00,7.00,7.00,800,7.00 +NASDAQ,AAME,1986-07-11,14.59,14.59,14.41,14.41,1900,14.41 +NASDAQ,AAME,1986-03-27,13.59,14.59,13.00,14.00,13900,14.00 +NASDAQ,AAME,1986-03-21,12.81,13.19,12.81,12.81,228300,12.81 +NASDAQ,AAME,1986-01-15,11.19,11.19,11.00,11.19,2600,11.19 +NASDAQ,AAME,1985-04-03,8.00,8.09,8.00,8.00,2500,8.00 +NASDAQ,ATML,2010-01-21,5.27,5.40,5.24,5.29,8778100,5.29 +NASDAQ,ATML,2009-12-15,4.17,4.25,4.14,4.23,5722100,4.23 +NASDAQ,ATML,2009-12-01,3.96,4.12,3.95,4.03,4633000,4.03 +NASDAQ,ATML,2009-11-04,3.73,3.88,3.68,3.79,4821200,3.79 +NASDAQ,ATML,2008-08-27,4.09,4.17,4.09,4.16,1456800,4.16 +NASDAQ,ATML,2008-05-28,4.28,4.47,4.26,4.47,3978700,4.47 +NASDAQ,ATML,2008-04-04,3.52,3.57,3.45,3.51,4021300,3.51 +NASDAQ,ATML,2007-09-28,5.14,5.17,5.05,5.16,6767200,5.16 +NASDAQ,ATML,2007-08-06,4.99,5.03,4.72,4.92,11633400,4.92 +NASDAQ,ATML,2007-06-18,5.50,5.52,5.36,5.43,10488200,5.43 +NASDAQ,ATML,2005-08-03,2.35,2.36,2.27,2.28,8575700,2.28 +NASDAQ,ATML,2005-05-27,2.98,3.09,2.88,3.03,12754400,3.03 +NASDAQ,ATML,2005-04-29,2.43,2.48,2.27,2.31,8072000,2.31 +NASDAQ,ATML,2005-03-21,3.02,3.04,2.95,2.99,5258100,2.99 +NASDAQ,ATML,2005-03-01,3.21,3.25,3.18,3.25,5062000,3.25 +NASDAQ,ATML,2004-10-25,3.13,3.21,3.10,3.16,7705000,3.16 +NASDAQ,ATML,2004-09-30,3.55,3.69,3.50,3.62,5100400,3.62 +NASDAQ,ATML,2004-07-23,4.31,4.40,4.13,4.22,7748200,4.22 +NASDAQ,ATML,2004-06-22,5.47,5.59,5.39,5.57,10055500,5.57 +NASDAQ,ATML,2004-05-07,6.03,6.37,5.99,6.23,7958700,6.23 +NASDAQ,ATML,2003-12-04,6.53,6.62,6.06,6.35,11947200,6.35 +NASDAQ,ATML,2003-07-14,2.99,3.07,2.95,3.00,6193300,3.00 +NASDAQ,ATML,2003-03-06,1.63,1.64,1.56,1.58,4729600,1.58 +NASDAQ,ATML,2003-02-04,2.03,2.04,1.98,2.03,8609600,2.03 +NASDAQ,ATML,2002-11-13,1.73,1.94,1.70,1.91,10388600,1.91 +NASDAQ,ATML,2002-07-11,4.94,5.16,4.61,5.12,9942100,5.12 +NASDAQ,ATML,2002-05-16,8.91,9.30,8.69,9.09,3291500,9.09 +NASDAQ,ATML,2002-05-13,8.00,8.50,7.80,8.47,4264200,8.47 +NASDAQ,ATML,2002-03-25,10.03,10.09,9.56,9.56,5716400,9.56 +NASDAQ,ATML,2002-02-12,7.43,7.70,7.26,7.42,3900900,7.42 +NASDAQ,ATML,2001-11-21,8.73,9.13,8.56,8.99,3751600,8.99 +NASDAQ,ATML,2001-09-27,6.02,6.67,5.52,6.67,9957800,6.67 +NASDAQ,ATML,2001-01-17,15.50,16.20,15.50,16.00,12713500,16.00 +NASDAQ,ATML,2000-11-17,12.50,12.50,11.88,12.12,5822600,12.12 +NASDAQ,ATML,1999-01-13,16.38,18.00,16.00,17.38,4760800,4.34 +NASDAQ,ATML,1998-08-06,9.69,10.50,9.63,10.31,2943200,2.58 +NASDAQ,ATML,1998-04-28,20.19,20.19,19.38,19.88,2197600,4.97 +NASDAQ,ATML,1997-10-16,34.25,34.50,31.50,32.38,5545600,8.09 +NASDAQ,ATML,1997-02-26,38.75,38.88,37.38,38.25,4879600,9.56 +NASDAQ,ATML,1997-01-13,35.75,36.75,35.62,36.12,3504800,9.03 +NASDAQ,ATML,1996-08-13,30.62,30.75,28.88,29.00,5355200,7.25 +NASDAQ,ATML,1996-05-17,38.88,40.00,38.50,39.62,2982400,9.91 +NASDAQ,ATML,1996-01-26,27.38,28.00,27.12,27.38,4798400,6.84 +NASDAQ,ATML,1995-10-17,29.50,31.75,29.38,31.75,2632000,7.94 +NASDAQ,ATML,1994-07-14,28.13,28.75,27.62,27.88,3902400,3.48 +NASDAQ,ATML,1994-05-17,23.12,23.12,21.13,22.88,8828000,2.86 +NASDAQ,ATML,1994-05-16,24.00,24.25,22.75,23.00,4246400,2.88 +NASDAQ,ATML,1994-05-13,26.50,26.50,23.87,24.00,4915200,3.00 +NASDAQ,ATML,1994-04-19,22.00,22.63,21.13,21.75,2174400,2.72 +NASDAQ,ATML,1994-03-03,48.88,49.00,48.50,48.50,3270400,3.03 +NASDAQ,ATML,1992-11-09,14.12,14.25,14.00,14.12,1894400,0.88 +NASDAQ,ATML,1992-08-18,8.25,8.25,7.88,8.12,972800,0.51 +NASDAQ,ATML,1992-06-11,9.50,9.50,9.00,9.25,350400,0.58 +NASDAQ,ATML,1991-08-22,13.12,13.75,13.00,13.75,1724800,0.86 +NASDAQ,ATML,1991-06-13,14.62,15.62,14.50,15.62,1395200,0.98 +NASDAQ,AVCA,2009-06-26,3.01,3.06,2.99,3.06,400,2.98 +NASDAQ,AVCA,2008-11-18,3.10,3.33,2.90,2.90,40600,2.82 +NASDAQ,AVCA,2008-11-11,2.74,2.83,2.26,2.75,7000,2.68 +NASDAQ,AVCA,2008-03-14,10.72,11.26,10.50,10.67,24400,10.39 +NASDAQ,AVCA,2007-09-25,10.83,11.02,10.42,10.72,11800,10.44 +NASDAQ,AVCA,2006-05-02,12.60,13.00,12.60,12.60,48900,12.27 +NASDAQ,AVCA,2005-12-07,5.50,5.65,5.50,5.60,18300,5.45 +NASDAQ,AVCA,2004-08-13,3.00,3.00,2.70,2.95,76100,2.87 +NASDAQ,AVCA,2004-06-17,1.82,1.82,1.60,1.79,18900,1.74 +NASDAQ,AVCA,2004-04-29,1.73,1.90,1.60,1.75,59900,1.70 +NASDAQ,AVCA,2002-10-09,0.37,0.37,0.37,0.37,000,0.36 +NASDAQ,AVCA,2002-05-02,0.11,0.11,0.11,0.11,000,0.11 +NASDAQ,AVCA,2002-01-17,0.31,0.37,0.30,0.37,43300,0.36 +NASDAQ,AVCA,2002-01-11,0.27,0.27,0.27,0.27,000,0.26 +NASDAQ,AVCA,2002-01-10,0.44,0.49,0.27,0.27,10400,0.26 +NASDAQ,AVCA,2001-07-31,0.74,0.74,0.74,0.74,000,0.72 +NASDAQ,AVCA,2001-07-10,0.31,0.70,0.31,0.70,2500,0.68 +NASDAQ,AVCA,2001-06-28,0.42,0.42,0.42,0.42,1000,0.41 +NASDAQ,AVCA,2001-06-14,0.80,0.80,0.80,0.80,000,0.78 +NASDAQ,AVCA,2001-02-08,1.41,1.48,1.38,1.41,54500,1.37 +NASDAQ,AVCA,2001-01-29,1.62,1.62,1.38,1.38,31700,1.34 +NASDAQ,AVCA,2000-08-07,0.50,0.50,0.44,0.44,3000,0.43 +NASDAQ,AVCA,2000-04-28,0.19,0.20,0.19,0.20,5300,0.20 +NASDAQ,ATAX,2009-09-02,5.74,5.80,5.66,5.75,11000,5.47 +NASDAQ,ATAX,2009-05-28,4.95,5.11,4.80,5.11,346900,4.75 +NASDAQ,ATAX,2009-04-28,5.76,6.05,5.76,5.91,2500,5.50 +NASDAQ,ATAX,2008-10-17,5.03,5.45,5.01,5.31,12600,4.69 +NASDAQ,ATAX,2008-09-18,5.63,6.19,5.55,5.80,60100,5.01 +NASDAQ,ATAX,2006-04-12,7.48,7.48,7.25,7.25,17200,5.21 +NASDAQ,ATAX,2005-09-08,7.76,7.82,7.61,7.61,6000,5.27 +NASDAQ,ATAX,2005-07-06,7.42,7.47,7.37,7.37,2800,5.11 +NASDAQ,ATAX,2004-12-13,7.39,7.39,7.34,7.34,700,4.80 +NASDAQ,ATAX,2004-09-01,7.03,7.20,7.03,7.19,3100,4.62 +NASDAQ,ATAX,2004-06-25,6.85,6.97,6.85,6.97,14100,4.39 +NASDAQ,ATAX,2004-05-03,6.90,6.95,6.71,6.85,6400,4.32 +NASDAQ,ATAX,2004-01-08,7.14,7.17,7.10,7.11,15800,4.40 +NASDAQ,ATAX,2003-08-15,7.32,7.32,7.32,7.32,000,4.36 +NASDAQ,ATAX,2003-04-25,7.10,7.10,7.00,7.09,6200,4.15 +NASDAQ,ATAX,2003-02-21,7.05,7.20,7.05,7.20,5300,4.13 +NASDAQ,ATAX,2003-02-12,6.85,7.12,6.75,6.87,13100,3.94 +NASDAQ,ATAX,2002-12-27,7.02,7.17,6.79,6.79,10100,3.90 +NASDAQ,ATAX,2002-11-22,6.85,7.29,6.85,6.90,11900,3.88 +NASDAQ,ATAX,2002-04-05,7.40,7.40,7.40,7.40,200,4.02 +NASDAQ,ATAX,2002-01-23,7.55,7.68,7.50,7.52,17800,4.01 +NASDAQ,ATAX,2001-10-15,6.84,6.84,6.62,6.84,12000,3.58 +NASDAQ,ATAX,2001-03-28,6.25,6.31,6.16,6.19,13400,3.11 +NASDAQ,ATAX,2001-03-15,6.06,6.31,6.06,6.25,16700,3.07 +NASDAQ,ATAX,2001-01-18,6.00,6.00,6.00,6.00,200,2.95 +NASDAQ,ATAX,2000-12-01,5.31,5.50,5.31,5.50,22800,2.64 +NASDAQ,ATAX,2000-09-12,5.28,5.50,5.25,5.50,11600,2.57 +NASDAQ,ATAX,2000-03-29,5.13,5.38,5.13,5.16,8900,2.36 +NASDAQ,ATAX,2000-02-25,5.25,5.25,5.19,5.25,20300,2.34 +NASDAQ,ATAX,1999-09-20,6.25,6.25,6.25,6.25,1600,2.72 +NASDAQ,ATAX,1998-12-29,6.13,6.25,6.06,6.06,22000,2.49 +NASDAQ,ATAX,1998-02-10,7.69,7.69,7.63,7.63,11100,2.92 +NASDAQ,ATAX,1997-11-06,7.50,7.63,7.25,7.50,20600,2.82 +NASDAQ,ATAX,1997-09-26,7.38,7.38,7.25,7.38,14700,2.76 +NASDAQ,ATAX,1997-02-26,7.13,7.13,6.94,7.00,17800,2.50 +NASDAQ,ATAX,1997-01-24,7.00,7.13,6.81,7.13,15900,2.51 +NASDAQ,ATAX,1996-10-28,6.88,6.88,6.50,6.50,3400,2.26 +NASDAQ,ATAX,1996-06-27,6.38,6.88,6.38,6.88,3100,2.34 +NASDAQ,ATAX,1996-04-08,6.50,6.75,6.50,6.50,1600,2.09 +NASDAQ,ATAX,1995-04-19,6.25,6.25,6.25,6.25,10200,1.78 +NASDAQ,ATAX,1995-02-16,6.75,6.75,6.50,6.63,14400,1.86 +NASDAQ,ATAX,1993-08-16,7.75,7.75,7.38,7.38,14100,1.83 +NASDAQ,ATAX,1993-06-18,6.75,7.00,6.75,6.75,50000,1.65 +NASDAQ,ATAX,1993-05-27,10.75,11.13,10.63,11.00,31900,2.69 +NASDAQ,ATAX,1993-04-13,11.75,11.75,11.38,11.75,7000,2.83 +NASDAQ,ATAX,1992-12-21,10.75,11.13,10.75,11.13,22000,2.60 +NASDAQ,ATAX,1992-04-15,10.00,10.00,9.63,9.63,1700,2.12 +NASDAQ,ATAX,1991-10-16,7.63,7.75,7.63,7.75,21100,1.61 +NASDAQ,ATAX,1991-04-11,8.75,8.75,8.38,8.38,13400,1.64 +NASDAQ,ATAX,1990-06-27,8.63,9.13,8.63,8.63,13300,1.52 +NASDAQ,ATAX,1989-08-16,15.75,15.75,15.00,15.75,10300,2.51 +NASDAQ,ATAX,1989-07-26,15.00,15.75,15.00,15.00,10800,2.39 +NASDAQ,ATAX,1989-04-28,17.00,17.00,16.25,16.25,1400,2.53 +NASDAQ,ATAX,1989-03-23,16.75,17.25,16.75,16.75,22000,2.58 +NASDAQ,ATAX,1989-01-31,17.75,17.75,17.00,17.25,9100,2.64 +NASDAQ,ATAX,1987-02-24,22.62,22.62,22.12,22.12,17200,2.85 +NASDAQ,AINV,2009-09-25,9.62,9.65,9.09,9.37,3209500,9.11 +NASDAQ,AINV,2009-08-26,9.26,9.26,9.01,9.22,2387600,8.71 +NASDAQ,AINV,2009-08-06,7.52,7.73,7.37,7.70,2194700,7.28 +NASDAQ,AINV,2009-05-01,4.80,5.22,4.79,5.12,1594300,4.66 +NASDAQ,AINV,2009-03-10,2.50,2.56,2.26,2.36,2415200,1.91 +NASDAQ,AINV,2008-05-21,18.00,18.18,17.70,17.74,1209500,12.72 +NASDAQ,AINV,2008-04-01,16.10,16.37,15.97,16.37,1438100,11.74 +NASDAQ,AINV,2008-02-12,15.16,15.34,14.91,15.02,1852400,10.40 +NASDAQ,AINV,2007-12-21,16.47,16.90,16.42,16.90,2167000,11.70 +NASDAQ,AINV,2007-12-04,17.32,17.34,17.03,17.03,1003000,11.44 +NASDAQ,AINV,2007-04-18,21.94,22.20,21.84,22.01,617800,14.11 +NASDAQ,AINV,2007-03-16,21.70,21.95,21.29,21.43,1726800,13.42 +NASDAQ,AINV,2007-03-05,21.53,21.65,17.30,20.30,4412500,12.71 +NASDAQ,AINV,2006-08-16,19.67,19.71,19.50,19.60,617700,11.73 +NASDAQ,AINV,2006-05-18,18.18,18.34,18.13,18.15,239100,10.59 +NASDAQ,AINV,2005-12-01,19.03,19.53,18.81,19.49,306400,10.83 +NASDAQ,AINV,2005-08-24,19.59,19.80,19.36,19.41,306700,10.55 +NASDAQ,AINV,2005-08-10,19.40,19.61,19.25,19.47,346800,10.59 +NASDAQ,AINV,2005-07-29,18.13,18.26,17.65,17.99,579200,9.78 +NASDAQ,AONE,2009-12-30,22.11,23.00,21.75,22.84,4625000,22.84 +NASDAQ,AONE,2009-11-09,17.05,18.14,16.90,17.85,2568500,17.85 +NASDAQ,AONE,2009-09-30,20.00,22.10,19.55,21.32,8171600,21.32 +NASDAQ,AVID,2009-09-03,12.72,12.79,12.50,12.69,70300,12.69 +NASDAQ,AVID,2009-06-02,14.68,15.31,14.48,15.20,229300,15.20 +NASDAQ,AVID,2009-04-23,10.63,10.65,10.09,10.36,244800,10.36 +NASDAQ,AVID,2009-02-03,10.43,10.64,10.06,10.63,359800,10.63 +NASDAQ,AVID,2008-10-28,13.71,14.52,13.15,14.20,443700,14.20 +NASDAQ,AVID,2007-07-13,37.00,37.57,36.97,37.39,248000,37.39 +NASDAQ,AVID,2007-03-16,33.00,33.32,32.86,32.88,778700,32.88 +NASDAQ,AVID,2006-10-12,37.49,38.18,36.99,37.95,544900,37.95 +NASDAQ,AVID,2006-07-19,33.10,34.98,32.94,34.61,630500,34.61 +NASDAQ,AVID,2006-05-02,39.17,40.38,39.14,40.08,697000,40.08 +NASDAQ,AVID,2006-03-17,43.92,44.19,42.70,43.67,899600,43.67 +NASDAQ,AVID,2005-10-28,49.40,50.00,47.12,48.91,5836700,48.91 +NASDAQ,AVID,2005-04-27,49.77,50.04,49.34,49.53,312700,49.53 +NASDAQ,AVID,2005-04-08,55.77,56.89,55.67,56.57,518600,56.57 +NASDAQ,AVID,2005-01-27,59.11,61.50,58.95,61.04,611700,61.04 +NASDAQ,AVID,2004-08-23,44.52,45.31,44.49,44.85,359200,44.85 +NASDAQ,AVID,2004-07-23,47.90,48.93,45.75,46.65,900100,46.65 +NASDAQ,AVID,2003-06-09,36.12,36.14,33.42,33.61,1201000,33.61 +NASDAQ,AVID,2002-10-24,13.29,13.50,12.62,12.85,106100,12.85 +NASDAQ,AVID,2002-09-12,10.86,11.04,10.63,10.78,48900,10.78 +NASDAQ,AVID,2002-07-05,8.30,9.10,8.30,9.03,24200,9.03 +NASDAQ,AVID,2002-02-11,12.75,12.87,12.60,12.70,152000,12.70 +NASDAQ,AVID,2001-08-31,10.18,10.18,9.56,10.05,83200,10.05 +NASDAQ,AVID,2001-07-06,13.49,13.49,13.10,13.35,240000,13.35 +NASDAQ,AVID,2001-01-24,18.69,20.25,18.69,20.06,301400,20.06 +NASDAQ,AVID,2000-06-27,12.06,12.17,11.06,11.50,131700,11.50 +NASDAQ,AVID,2000-04-28,12.88,13.75,12.56,13.75,188200,13.75 +NASDAQ,AVID,2000-02-14,14.19,15.50,14.06,14.62,398200,14.62 +NASDAQ,AVID,1999-11-02,11.00,11.12,10.50,10.75,158300,10.75 +NASDAQ,AVID,1998-01-22,30.75,30.75,29.56,29.62,196500,29.62 +NASDAQ,AVID,1997-12-04,28.75,29.44,28.25,29.00,168600,29.00 +NASDAQ,AVID,1997-09-05,36.75,36.88,36.25,36.38,356200,36.38 +NASDAQ,AVID,1996-06-10,20.06,21.00,19.88,20.62,270400,20.62 +NASDAQ,AVID,1996-02-29,16.75,16.88,16.50,16.75,157800,16.75 +NASDAQ,AVID,1995-04-13,36.25,38.75,36.25,37.56,681700,37.56 +NASDAQ,AVID,1995-01-23,29.25,30.50,28.50,29.75,334500,29.75 +NASDAQ,AVID,1994-11-21,42.00,42.50,40.50,40.75,116100,40.75 +NASDAQ,AVID,1994-11-03,37.00,37.69,36.75,37.50,195600,37.50 +NASDAQ,AVID,1994-10-14,36.50,36.50,35.87,35.87,127200,35.87 +NASDAQ,AVID,1994-09-22,36.00,36.75,35.00,35.25,200500,35.25 +NASDAQ,AVID,1994-03-11,27.50,27.50,24.75,25.25,187300,25.25 +NASDAQ,AVID,1993-08-04,21.50,22.00,21.00,22.00,92000,22.00 +NASDAQ,AVID,1993-06-08,21.50,22.25,21.50,22.00,151000,22.00 +NASDAQ,AVID,1993-05-03,23.75,24.25,23.75,23.75,10300,23.75 +NASDAQ,AERG,2009-07-29,0.42,0.44,0.38,0.40,329200,0.40 +NASDAQ,AERG,2009-02-24,0.22,0.23,0.22,0.22,40500,0.22 +NASDAQ,AERG,2009-01-28,0.30,0.30,0.27,0.29,79500,0.29 +NASDAQ,AERG,2008-01-17,3.15,3.17,2.79,2.80,272500,2.80 +NASDAQ,AERG,2006-04-04,13.15,13.55,13.15,13.45,500700,13.45 +NASDAQ,AERG,2005-11-17,9.63,9.99,9.50,9.86,591500,9.86 +NASDAQ,AERG,2004-12-13,9.55,10.05,9.45,9.95,912200,9.95 +NASDAQ,AERG,2003-09-05,0.49,0.55,0.48,0.50,84000,0.50 +NASDAQ,AERG,2003-01-06,0.50,0.53,0.48,0.52,6400,0.52 +NASDAQ,AERG,2002-10-02,0.29,0.29,0.21,0.22,104400,0.22 +NASDAQ,AERG,2001-11-23,0.48,0.48,0.48,0.48,1600,0.48 +NASDAQ,AERG,2001-05-04,0.76,0.76,0.71,0.75,26300,0.75 +NASDAQ,AERG,2001-01-10,1.19,1.31,1.19,1.25,17900,1.25 +NASDAQ,AERG,1999-08-19,2.66,2.75,2.56,2.75,47500,2.75 +NASDAQ,AERG,1998-08-04,5.25,5.25,4.63,4.94,344500,4.94 +NASDAQ,AERG,1998-04-03,6.62,6.69,6.44,6.62,153400,6.62 +NASDAQ,AERG,1998-01-28,4.37,4.50,4.37,4.44,117000,4.44 +NASDAQ,AERG,1997-10-13,4.75,4.81,4.63,4.75,178300,4.75 +NASDAQ,AERG,1997-09-15,4.63,4.97,4.63,4.88,184200,4.88 +NASDAQ,AERG,1996-09-24,2.87,3.00,2.69,2.75,166700,2.75 +NASDAQ,AERG,1996-04-30,2.56,2.75,2.56,2.69,123600,2.69 +NASDAQ,AERG,1996-01-09,2.50,2.62,2.38,2.62,65000,2.62 +NASDAQ,AERG,1994-08-16,3.00,3.38,3.00,3.25,20300,3.25 +NASDAQ,AERG,1994-05-18,3.88,3.88,3.62,3.88,10500,3.88 +NASDAQ,AERG,1994-04-05,3.88,3.88,3.62,3.62,23900,3.62 +NASDAQ,AERG,1993-01-22,5.38,5.38,5.00,5.00,15200,5.00 +NASDAQ,AERG,1992-07-14,5.12,5.75,5.12,5.75,4100,5.75 +NASDAQ,ACFN,2008-08-25,4.45,4.49,4.40,4.45,4000,4.45 +NASDAQ,ACFN,2008-04-28,4.50,4.70,4.40,4.70,23500,4.70 +NASDAQ,ACFN,2007-06-19,4.60,4.60,4.55,4.60,7700,4.60 +NASDAQ,ACFN,2007-05-09,3.75,3.80,3.73,3.73,60600,3.73 +NASDAQ,ACFN,2006-12-11,3.25,3.25,3.24,3.25,18900,3.25 +NASDAQ,ACFN,2006-07-18,2.86,2.90,2.85,2.85,9500,2.85 +NASDAQ,ACFN,2006-03-01,2.00,2.06,1.95,2.05,15100,2.05 +NASDAQ,ACFN,2006-02-24,1.90,2.05,1.90,2.05,38900,2.05 +NASDAQ,ACFN,2006-01-10,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,ACFN,2005-07-07,1.11,1.11,1.10,1.10,10000,1.10 +NASDAQ,ACFN,2004-07-16,1.58,1.58,1.36,1.45,8200,1.45 +NASDAQ,ACFN,2003-06-19,2.22,2.22,2.15,2.22,3100,2.22 +NASDAQ,ACFN,2002-09-25,1.05,1.10,1.05,1.07,700,1.07 +NASDAQ,ACFN,2002-09-19,1.05,1.07,1.05,1.05,17900,1.05 +NASDAQ,ACFN,2002-07-09,2.25,2.31,1.80,2.18,68300,2.18 +NASDAQ,ACFN,2002-03-22,3.94,4.06,3.80,4.04,14700,4.04 +NASDAQ,ACFN,2001-02-06,4.88,4.88,4.81,4.81,1100,4.81 +NASDAQ,ACFN,2001-01-22,4.88,4.88,4.62,4.75,5500,4.75 +NASDAQ,ACFN,2000-11-14,4.91,5.06,4.91,4.97,8500,4.97 +NASDAQ,ACFN,2000-11-13,5.12,5.12,4.91,5.06,18200,5.06 +NASDAQ,ACFN,2000-09-13,4.69,4.69,4.69,4.69,3000,4.69 +NASDAQ,ACFN,1999-01-19,2.50,2.62,2.44,2.62,35300,2.62 +NASDAQ,ACFN,1998-07-15,4.75,5.00,4.75,5.00,21700,5.00 +NASDAQ,ACFN,1998-02-23,4.88,5.12,4.75,5.12,86600,5.12 +NASDAQ,ACFN,1997-11-26,5.44,5.44,5.31,5.44,59800,5.44 +NASDAQ,ACFN,1997-05-27,5.38,5.50,5.25,5.25,14600,5.25 +NASDAQ,ACFN,1996-11-14,5.12,5.12,4.75,5.00,71100,5.00 +NASDAQ,ACFN,1996-08-28,5.50,5.75,5.38,5.62,34200,5.62 +NASDAQ,ACFN,1995-07-19,11.00,11.38,9.88,11.06,433900,11.06 +NASDAQ,ACFN,1994-11-15,6.88,6.88,6.50,6.62,72800,6.62 +NASDAQ,ACFN,1993-06-02,24.00,24.00,23.25,23.50,34000,11.75 +NASDAQ,ACFN,1993-03-19,19.50,19.50,18.25,18.25,50800,9.13 +NASDAQ,ACFN,1993-01-28,15.50,15.63,14.50,14.75,147200,7.37 +NASDAQ,ACFN,1993-01-18,12.12,12.25,11.75,12.12,16400,6.06 +NASDAQ,ACFN,1992-06-16,7.25,7.75,7.12,7.75,40600,3.88 +NASDAQ,ACFN,1992-06-05,8.25,8.75,8.25,8.50,8200,4.25 +NASDAQ,ADLR,2009-12-03,1.45,1.47,1.43,1.44,162600,1.44 +NASDAQ,ADLR,2009-05-21,2.19,2.20,2.05,2.08,177700,2.08 +NASDAQ,ADLR,2008-11-03,3.04,3.19,3.00,3.08,256200,3.08 +NASDAQ,ADLR,2008-10-16,3.06,3.59,3.06,3.59,334600,3.59 +NASDAQ,ADLR,2008-08-06,3.59,3.60,3.25,3.47,993800,3.47 +NASDAQ,ADLR,2008-02-11,4.24,4.25,3.98,4.03,819100,4.03 +NASDAQ,ADLR,2008-02-04,4.02,4.10,3.96,4.05,406700,4.05 +NASDAQ,ADLR,2007-08-02,3.34,3.42,3.11,3.19,1466200,3.19 +NASDAQ,ADLR,2007-03-26,8.87,9.01,8.72,8.89,977600,8.89 +NASDAQ,ADLR,2006-11-29,7.75,7.89,7.75,7.86,743000,7.86 +NASDAQ,ADLR,2006-06-15,23.07,23.92,23.05,23.82,326300,23.82 +NASDAQ,ADLR,2005-12-15,13.75,13.79,13.45,13.73,185200,13.73 +NASDAQ,ADLR,2005-07-20,9.76,10.08,9.58,10.00,1017500,10.00 +NASDAQ,ADLR,2005-03-02,8.70,8.93,8.68,8.79,584100,8.79 +NASDAQ,ADLR,2004-12-13,14.75,15.06,14.50,15.00,378700,15.00 +NASDAQ,ADLR,2004-10-29,12.05,12.10,11.53,11.84,250000,11.84 +NASDAQ,ADLR,2004-07-27,10.29,10.77,10.24,10.76,295800,10.76 +NASDAQ,ADLR,2004-05-19,14.71,15.05,14.19,14.21,352600,14.21 +NASDAQ,ADLR,2004-02-09,14.67,14.70,14.00,14.50,520500,14.50 +NASDAQ,ADLR,2002-12-02,14.30,14.45,14.05,14.20,168300,14.20 +NASDAQ,ADLR,2002-11-11,15.23,16.00,14.21,14.40,362100,14.40 +NASDAQ,ADLR,2001-08-14,19.15,19.15,18.25,19.00,35200,19.00 +NASDAQ,ADLR,2001-07-10,20.95,22.20,20.61,20.85,79200,20.85 +NASDAQ,ADLR,2000-12-13,20.12,20.75,20.00,20.50,39600,20.50 +NASDAQ,AEHR,2010-02-03,1.76,1.80,1.65,1.80,6900,1.80 +NASDAQ,AEHR,2009-09-30,1.35,1.35,1.26,1.31,98000,1.31 +NASDAQ,AEHR,2008-12-26,2.15,2.21,2.11,2.16,4200,2.16 +NASDAQ,AEHR,2008-06-10,11.00,11.00,10.37,10.83,104300,10.83 +NASDAQ,AEHR,2007-12-13,5.85,6.25,5.53,6.25,62500,6.25 +NASDAQ,AEHR,2007-11-15,6.27,6.61,6.27,6.61,3700,6.61 +NASDAQ,AEHR,2007-11-02,7.05,7.17,6.55,6.95,20000,6.95 +NASDAQ,AEHR,2007-10-18,7.36,7.38,7.20,7.38,4100,7.38 +NASDAQ,AEHR,2006-12-20,4.71,4.84,4.60,4.60,10700,4.60 +NASDAQ,AEHR,2006-07-07,9.34,9.43,8.13,8.58,181900,8.58 +NASDAQ,AEHR,2006-04-27,6.20,6.20,5.75,6.00,24100,6.00 +NASDAQ,AEHR,2005-05-04,2.54,2.64,2.52,2.53,2700,2.53 +NASDAQ,AEHR,2004-12-20,4.13,4.30,3.75,3.95,47900,3.95 +NASDAQ,AEHR,2004-11-04,2.75,2.75,2.65,2.72,3700,2.72 +NASDAQ,AEHR,2004-10-25,2.95,2.95,2.45,2.75,6300,2.75 +NASDAQ,AEHR,2004-05-13,4.00,4.07,3.73,3.95,4400,3.95 +NASDAQ,AEHR,2004-03-24,5.03,5.10,5.03,5.03,16100,5.03 +NASDAQ,AEHR,2003-11-17,3.85,3.85,3.85,3.85,1100,3.85 +NASDAQ,AEHR,2003-11-04,3.98,4.33,3.98,4.01,6400,4.01 +NASDAQ,AEHR,2003-05-29,3.12,3.12,2.66,2.67,6000,2.67 +NASDAQ,AEHR,2002-08-12,4.10,4.10,3.90,3.90,900,3.90 +NASDAQ,AEHR,2002-01-18,3.95,4.08,3.95,4.08,800,4.08 +NASDAQ,AEHR,2001-12-31,3.80,4.28,3.75,4.25,6200,4.25 +NASDAQ,AEHR,2001-12-18,4.02,4.40,4.02,4.40,1200,4.40 +NASDAQ,AEHR,2001-07-16,4.51,4.65,4.51,4.51,30200,4.51 +NASDAQ,AEHR,2001-03-21,3.62,4.00,3.62,3.88,29400,3.88 +NASDAQ,AEHR,2000-07-19,7.00,7.12,7.00,7.12,5800,7.12 +NASDAQ,AEHR,2000-03-22,6.38,7.50,6.38,6.75,40300,6.75 +NASDAQ,AEHR,2000-03-09,6.00,6.00,5.00,5.25,26900,5.25 +NASDAQ,AEHR,2000-01-21,5.12,5.12,4.94,5.00,14800,5.00 +NASDAQ,AEHR,1999-07-28,4.88,4.88,4.50,4.50,9200,4.50 +NASDAQ,AEHR,1999-05-10,4.44,4.63,4.44,4.63,102800,4.63 +NASDAQ,AEHR,1999-04-16,4.37,4.44,4.37,4.44,2200,4.44 +NASDAQ,AEHR,1999-01-15,6.75,7.00,6.75,6.88,30000,6.88 +NASDAQ,AEHR,1998-06-15,6.13,6.19,6.00,6.06,48000,6.06 +NASDAQ,AEHR,1997-10-17,17.00,17.12,15.13,15.62,359200,15.62 +NASDAQ,ARWR,2009-06-16,0.52,0.52,0.48,0.48,65000,0.48 +NASDAQ,ARWR,2008-09-22,1.79,1.80,1.70,1.72,71400,1.72 +NASDAQ,ARWR,2008-07-22,2.30,2.39,2.27,2.37,28900,2.37 +NASDAQ,ARWR,2008-03-04,2.28,2.30,2.15,2.22,157500,2.22 +NASDAQ,ARWR,2007-08-07,5.37,5.37,5.10,5.15,384400,5.15 +NASDAQ,ARWR,2007-06-06,7.35,7.35,7.05,7.32,224800,7.32 +NASDAQ,ARWR,2007-05-29,6.48,6.65,6.30,6.65,107100,6.65 +NASDAQ,ARWR,2007-03-05,3.75,3.87,3.60,3.60,100300,3.60 +NASDAQ,ARWR,2006-11-06,5.20,5.35,5.10,5.30,122700,5.30 +NASDAQ,ARWR,2006-03-27,5.60,5.67,5.33,5.62,116100,5.62 +NASDAQ,ARWR,2005-09-07,2.60,2.98,2.60,2.88,80900,2.88 +NASDAQ,ARWR,2005-08-01,2.91,3.00,2.82,2.95,82300,2.95 +NASDAQ,ARWR,2005-07-14,2.90,2.93,2.76,2.80,24700,2.80 +NASDAQ,ARWR,2004-09-03,4.50,5.70,4.00,5.20,12400,5.20 +NASDAQ,ARWR,2004-06-09,5.20,5.30,5.00,5.25,5700,5.25 +NASDAQ,ARWR,2004-02-04,6.50,7.00,4.75,4.75,3600,4.75 +NASDAQ,ARWR,2003-05-01,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2002-11-08,0.00,0.00,0.00,0.00,000,0.32 +NASDAQ,ARWR,2002-01-17,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2001-12-21,0.01,0.01,0.01,0.01,000,0.97 +NASDAQ,ARWR,2001-09-10,0.03,0.03,0.03,0.03,000,1.95 +NASDAQ,ARWR,2001-03-22,0.04,0.04,0.04,0.04,000,2.60 +NASDAQ,ARWR,2000-11-10,0.09,0.09,0.09,0.09,000,6.04 +NASDAQ,ARWR,2000-09-15,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,2000-07-17,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,2000-06-28,155.95,155.95,155.95,155.95,000,10136.96 +NASDAQ,ARWR,1999-12-07,0.08,0.08,0.08,0.08,000,5.20 +NASDAQ,ARWR,1999-11-29,0.05,0.05,0.05,0.05,000,3.57 +NASDAQ,ARWR,1999-06-15,0.06,0.06,0.06,0.06,000,3.90 +NASDAQ,ARWR,1999-04-01,0.09,0.09,0.07,0.09,100,5.85 +NASDAQ,ARWR,1998-12-16,0.07,0.07,0.06,0.07,000,4.55 +NASDAQ,ARWR,1997-09-30,0.10,0.10,0.10,0.10,000,6.50 +NASDAQ,ARWR,1997-06-23,0.12,0.12,0.12,0.12,000,7.80 +NASDAQ,ARWR,1997-02-18,0.12,0.12,0.12,0.12,000,8.12 +NASDAQ,ARWR,1997-02-03,0.16,0.16,0.16,0.16,000,10.14 +NASDAQ,ARKR,2010-01-29,13.70,13.80,13.70,13.73,2900,13.73 +NASDAQ,ARKR,2010-01-04,13.82,14.35,13.79,13.80,15600,13.80 +NASDAQ,ARKR,2009-12-22,13.81,13.82,13.75,13.81,3000,13.81 +NASDAQ,ARKR,2009-09-30,17.93,18.47,17.04,17.26,34100,16.96 +NASDAQ,ARKR,2009-01-06,11.72,12.07,11.61,12.07,5700,11.86 +NASDAQ,ARKR,2008-07-15,25.00,25.04,24.15,24.88,6100,23.35 +NASDAQ,ARKR,2008-05-05,26.77,26.77,26.77,26.77,000,25.12 +NASDAQ,ARKR,2007-12-18,36.00,36.50,35.90,36.00,5600,32.77 +NASDAQ,ARKR,2007-12-04,36.00,36.69,36.00,36.58,1300,33.30 +NASDAQ,ARKR,2007-09-07,36.80,36.80,36.79,36.79,2200,33.09 +NASDAQ,ARKR,2007-05-10,34.30,34.30,33.05,33.56,7400,29.83 +NASDAQ,ARKR,2007-05-03,34.50,35.04,34.21,34.50,11100,30.67 +NASDAQ,ARKR,2005-10-14,28.40,28.58,27.55,27.56,2500,20.55 +NASDAQ,ARKR,2004-12-15,29.50,29.50,29.35,29.35,200,21.20 +NASDAQ,ARKR,2004-06-01,22.10,22.45,21.70,21.70,1900,15.49 +NASDAQ,ARKR,2004-05-03,17.52,17.95,17.52,17.62,2000,12.58 +NASDAQ,ARKR,2004-03-03,13.99,14.00,13.99,14.00,1100,10.00 +NASDAQ,ARKR,2003-12-18,12.74,13.05,12.62,12.66,7300,9.04 +NASDAQ,ARKR,2003-12-01,12.75,12.75,12.75,12.75,000,9.10 +NASDAQ,ARKR,2003-10-20,12.01,12.15,11.88,11.88,2900,8.48 +NASDAQ,ARKR,2003-10-03,11.19,11.19,11.19,11.19,000,7.99 +NASDAQ,ARKR,2002-07-09,7.99,8.25,7.94,8.25,2500,5.89 +NASDAQ,ARKR,2002-02-13,7.30,7.30,7.30,7.30,000,5.21 +NASDAQ,ARKR,2001-12-14,6.20,6.20,6.20,6.20,100,4.43 +NASDAQ,ARKR,2001-11-08,6.25,6.25,6.25,6.25,000,4.46 +NASDAQ,ARKR,2001-11-05,6.20,6.20,6.20,6.20,000,4.43 +NASDAQ,ARKR,2000-09-11,9.00,9.00,9.00,9.00,100,6.43 +NASDAQ,ARKR,2000-02-02,8.00,8.00,8.00,8.00,1300,5.71 +NASDAQ,ARKR,2000-01-19,8.12,8.12,8.00,8.00,2500,5.71 +NASDAQ,ARKR,1999-12-20,9.00,9.00,9.00,9.00,700,6.43 +NASDAQ,ARKR,1999-12-13,9.50,9.50,9.13,9.13,10700,6.52 +NASDAQ,ARKR,1999-02-10,9.75,9.75,9.75,9.75,1400,6.96 +NASDAQ,ARKR,1998-07-23,11.75,11.75,11.00,11.00,4100,7.85 +NASDAQ,ARKR,1998-07-10,12.00,12.38,12.00,12.38,8100,8.84 +NASDAQ,ARKR,1998-05-12,13.75,13.75,13.25,13.25,700,9.46 +NASDAQ,ARKR,1998-05-04,12.88,14.25,12.88,13.88,48700,9.91 +NASDAQ,ARKR,1996-12-06,11.87,12.50,11.75,12.50,4800,8.93 +NASDAQ,ARKR,1996-03-27,7.00,7.75,7.00,7.75,6900,5.53 +NASDAQ,ARKR,1996-01-05,7.25,7.25,7.25,7.25,700,5.18 +NASDAQ,ARKR,1995-11-17,8.25,8.38,8.25,8.25,28400,5.89 +NASDAQ,ARKR,1995-11-16,9.00,9.00,8.25,8.25,2300,5.89 +NASDAQ,ARKR,1994-07-19,6.88,6.88,6.75,6.75,2300,4.82 +NASDAQ,ARKR,1994-03-25,9.38,9.38,9.38,9.38,1200,6.69 +NASDAQ,ARKR,1993-12-07,10.25,10.37,10.25,10.37,1100,7.41 +NASDAQ,ARKR,1992-05-05,4.50,4.50,4.50,4.50,500,3.21 +NASDAQ,ARKR,1992-02-28,4.50,4.63,4.37,4.63,5300,3.30 +NASDAQ,ARKR,1992-01-16,4.88,4.88,4.75,4.88,10300,3.48 +NASDAQ,ARKR,1990-11-27,1.63,1.63,1.63,1.63,100,1.16 +NASDAQ,ARKR,1990-02-02,2.25,2.25,2.25,2.25,1000,1.61 +NASDAQ,ARKR,1989-06-21,3.13,3.13,3.00,3.00,16200,2.14 +NASDAQ,ARKR,1989-02-06,2.62,2.75,2.50,2.50,2200,1.79 +NASDAQ,ARKR,1988-06-13,3.00,3.00,3.00,3.00,2000,2.14 +NASDAQ,ARKR,1988-04-12,2.87,2.87,2.87,2.87,6500,2.05 +NASDAQ,ARKR,1987-01-06,4.50,5.00,4.25,5.00,3500,3.57 +NASDAQ,ARKR,1986-05-08,10.50,10.50,10.25,10.25,3900,7.32 +NASDAQ,AAWW,2010-01-25,37.66,37.90,36.76,36.91,229900,36.91 +NASDAQ,AAWW,2009-11-27,29.24,30.18,29.16,29.80,219100,29.80 +NASDAQ,AAWW,2009-08-04,25.48,26.50,25.09,25.69,186800,25.69 +NASDAQ,AAWW,2009-07-14,20.83,21.51,20.83,21.35,206800,21.35 +NASDAQ,AAWW,2009-06-25,21.20,22.51,21.04,22.51,324000,22.51 +NASDAQ,AAWW,2009-06-05,26.08,26.40,25.50,26.07,255200,26.07 +NASDAQ,AAWW,2009-01-05,20.08,20.72,19.73,20.43,168900,20.43 +NASDAQ,AAWW,2008-03-26,53.37,53.87,52.90,53.67,81400,53.67 +NASDAQ,AAWW,2007-05-31,58.54,59.03,57.93,58.63,110900,58.63 +NASDAQ,AAWW,2007-01-04,43.97,45.28,43.75,45.28,164300,45.28 +NASDAQ,AAWW,2006-06-05,51.00,51.03,50.88,50.89,56800,50.89 +NASDAQ,AAWW,2006-01-12,45.00,45.00,44.00,44.00,42400,44.00 +NASDAQ,AMOV,2008-02-29,62.21,62.59,59.75,62.59,39800,61.32 +NASDAQ,AMOV,2007-12-10,65.00,65.00,63.89,63.89,3200,62.60 +NASDAQ,AMOV,2007-08-13,57.03,59.72,56.92,57.80,26800,55.01 +NASDAQ,AMOV,2006-10-24,43.99,43.99,43.31,43.46,3100,41.13 +NASDAQ,AMOV,2006-10-20,41.71,43.43,41.71,43.14,4600,40.82 +NASDAQ,AMOV,2006-06-09,32.10,32.10,30.28,30.44,4900,28.66 +NASDAQ,AMOV,2006-04-11,33.65,33.65,32.44,32.75,5200,30.83 +NASDAQ,AMOV,2005-12-15,29.54,30.78,29.54,30.05,3900,27.70 +NASDAQ,AMOV,2005-09-22,23.95,24.90,23.95,24.80,7100,22.86 +NASDAQ,AMOV,2005-06-13,57.93,57.93,56.21,57.01,4500,17.42 +NASDAQ,AMOV,2005-06-06,56.61,57.00,56.61,56.61,5100,17.30 +NASDAQ,AMOV,2005-06-01,53.00,58.00,53.00,57.30,12900,17.51 +NASDAQ,AMOV,2005-03-22,52.50,54.75,52.50,53.11,4200,16.23 +NASDAQ,AMOV,2005-03-21,54.99,55.00,52.70,52.72,4800,16.11 +NASDAQ,AMOV,2004-11-10,43.36,44.00,43.36,44.00,900,13.42 +NASDAQ,AMOV,2004-09-29,38.60,38.60,38.33,38.35,3600,11.70 +NASDAQ,AMOV,2003-10-08,22.65,23.00,22.01,22.26,8700,6.76 +NASDAQ,AMOV,2003-05-12,16.86,17.86,16.86,17.65,18300,5.34 +NASDAQ,AMOV,2003-02-06,13.56,14.00,13.56,13.74,6300,4.15 +NASDAQ,AMOV,2002-11-12,13.54,13.54,13.10,13.21,2700,3.99 +NASDAQ,ACAT,2009-11-16,7.04,7.15,7.00,7.08,8400,7.08 +NASDAQ,ACAT,2009-06-30,3.95,4.04,3.95,4.04,38900,4.04 +NASDAQ,ACAT,2008-08-18,10.50,10.88,10.03,10.23,72400,10.06 +NASDAQ,ACAT,2008-07-30,9.61,9.75,8.75,8.79,133500,8.64 +NASDAQ,ACAT,2007-07-09,20.49,20.66,20.48,20.64,102000,19.77 +NASDAQ,ACAT,2005-12-14,21.42,21.42,20.77,20.89,58400,19.57 +NASDAQ,ACAT,2005-01-24,25.35,25.50,25.01,25.03,33500,23.15 +NASDAQ,ACAT,2004-12-08,26.09,26.14,25.45,25.64,35000,23.71 +NASDAQ,ACAT,2004-08-06,26.84,27.02,26.26,26.31,80100,24.20 +NASDAQ,ACAT,2003-04-23,17.21,17.67,17.09,17.26,49200,15.64 +NASDAQ,ACAT,2001-08-22,15.75,16.05,15.75,15.85,268000,14.05 +NASDAQ,ACAT,2001-07-11,14.81,14.81,14.25,14.67,15100,12.95 +NASDAQ,ACAT,2001-02-13,14.34,14.56,14.06,14.38,55300,12.59 +NASDAQ,ACAT,2001-01-25,12.88,13.06,12.62,13.00,48100,11.38 +NASDAQ,ACAT,1999-03-17,8.65,8.80,8.59,8.59,12400,7.21 +NASDAQ,ACAT,1999-01-08,9.74,9.92,9.74,9.80,83900,8.17 +NASDAQ,ACAT,1998-08-10,9.02,9.26,8.90,8.90,14400,7.32 +NASDAQ,ACAT,1997-08-14,10.57,10.69,10.33,10.57,55400,8.49 +NASDAQ,ACAT,1996-12-05,8.83,9.05,8.82,9.05,87000,7.17 +NASDAQ,ACAT,1996-02-23,9.46,9.69,9.46,9.66,68500,7.51 +NASDAQ,ACAT,1994-05-02,23.20,24.30,22.53,23.64,225400,11.83 +NASDAQ,ACAT,1994-01-26,21.81,22.91,21.81,22.69,49000,11.32 +NASDAQ,ACAT,1994-01-18,21.37,21.37,20.93,21.37,20600,10.66 +NASDAQ,ACAT,1993-02-24,19.67,20.11,19.45,20.11,314300,6.63 +NASDAQ,ACAT,1992-12-03,16.44,16.66,16.44,16.66,7200,5.47 +NASDAQ,ACAT,1992-05-22,11.45,11.45,11.45,11.45,1600,3.73 +NASDAQ,ACAT,1992-03-27,11.83,11.94,11.83,11.94,62600,3.86 +NASDAQ,ACAT,1992-03-04,11.83,11.83,11.73,11.83,100400,3.83 +NASDAQ,ACAT,1991-11-13,8.93,8.93,8.71,8.82,58000,2.85 +NASDAQ,ACAT,1991-10-28,8.07,8.07,7.85,8.07,20200,2.61 +NASDAQ,ACAT,1991-09-12,8.07,8.07,7.75,8.07,1600,2.61 +NASDAQ,ACAT,1991-08-26,8.82,8.82,8.61,8.71,24100,2.82 +NASDAQ,ACAT,1991-03-12,6.24,6.35,6.02,6.02,89100,1.95 +NASDAQ,ACAT,1991-03-04,6.02,6.35,5.92,6.02,47700,1.95 +NASDAQ,ACAT,1990-09-26,5.81,6.13,5.70,5.92,50200,1.91 +NASDAQ,AUDC,2009-02-03,1.73,1.73,1.67,1.70,15000,1.70 +NASDAQ,AUDC,2008-10-16,2.26,2.28,2.00,2.12,165900,2.12 +NASDAQ,AUDC,2007-03-02,9.60,9.67,9.53,9.60,235800,9.60 +NASDAQ,AUDC,2006-07-11,10.65,10.65,10.13,10.29,886000,10.29 +NASDAQ,AUDC,2006-05-08,13.85,13.85,12.79,12.93,892000,12.93 +NASDAQ,AUDC,2005-11-07,11.04,11.10,10.81,10.99,197700,10.99 +NASDAQ,AUDC,2005-08-24,9.78,9.88,9.55,9.70,249800,9.70 +NASDAQ,AUDC,2005-08-08,9.35,9.42,9.11,9.18,465500,9.18 +NASDAQ,AUDC,2005-03-31,11.30,11.32,11.11,11.26,303700,11.26 +NASDAQ,AUDC,2005-03-10,12.76,12.89,12.21,12.28,444500,12.28 +NASDAQ,AUDC,2004-08-19,10.59,11.10,10.39,10.96,207900,10.96 +NASDAQ,AUDC,2004-05-27,9.78,10.20,9.70,10.13,270100,10.13 +NASDAQ,AUDC,2004-04-07,12.50,12.58,12.13,12.21,310800,12.21 +NASDAQ,AUDC,2003-12-04,9.65,10.20,9.65,9.85,688100,9.85 +NASDAQ,AUDC,2003-09-02,6.10,6.48,6.10,6.40,187100,6.40 +NASDAQ,AUDC,2003-08-27,6.07,6.20,6.04,6.06,24300,6.06 +NASDAQ,AUDC,2003-06-26,4.61,4.73,4.50,4.61,192200,4.61 +NASDAQ,AUDC,2003-06-11,4.68,4.70,4.54,4.60,268600,4.60 +NASDAQ,AUDC,2003-06-05,5.09,5.36,5.09,5.16,399700,5.16 +NASDAQ,AUDC,2003-05-27,4.25,4.60,4.24,4.56,424700,4.56 +NASDAQ,AUDC,2002-07-02,2.10,2.15,1.91,2.06,255800,2.06 +NASDAQ,AUDC,2002-04-24,3.36,3.37,3.20,3.20,53800,3.20 +NASDAQ,AUDC,2001-07-10,6.63,6.84,6.53,6.53,311800,6.53 +NASDAQ,AUDC,2001-05-30,9.60,9.60,8.48,8.69,462000,8.69 +NASDAQ,AUDC,2001-05-10,8.82,8.97,8.57,8.57,254700,8.57 +NASDAQ,AUDC,2001-05-03,9.25,9.29,8.73,8.82,412600,8.82 +NASDAQ,AUDC,2001-03-28,9.44,9.59,8.94,8.97,841800,8.97 +NASDAQ,AUDC,2000-03-27,101.00,102.75,101.00,101.75,201600,50.88 +NASDAQ,AUDC,1999-12-27,78.62,78.62,74.50,75.88,47600,37.94 +NASDAQ,AUDC,1999-12-20,68.50,74.81,66.75,73.75,163600,36.88 +NASDAQ,ATEC,2009-12-09,4.75,4.95,4.75,4.90,66300,4.90 +NASDAQ,ATEC,2009-10-21,4.87,5.10,4.84,4.89,128100,4.89 +NASDAQ,ATEC,2009-08-24,4.66,4.84,4.55,4.70,118400,4.70 +NASDAQ,ATEC,2009-02-20,2.15,2.32,2.08,2.10,46900,2.10 +NASDAQ,ATEC,2008-12-09,2.48,2.70,2.45,2.58,49000,2.58 +NASDAQ,ATEC,2008-11-11,3.50,3.59,3.00,3.25,48500,3.25 +NASDAQ,ATEC,2008-08-01,4.69,4.99,4.68,4.76,28500,4.76 +NASDAQ,ATEC,2008-06-18,4.65,4.65,4.43,4.49,30700,4.49 +NASDAQ,ATEC,2008-04-07,5.52,5.58,5.24,5.25,90500,5.25 +NASDAQ,ATEC,2007-12-31,5.01,5.25,4.91,5.04,34400,5.04 +NASDAQ,ACLI,2009-10-14,25.40,26.06,25.40,25.96,65200,25.96 +NASDAQ,ACLI,2008-05-27,15.32,15.40,14.89,15.10,114600,60.40 +NASDAQ,ACLI,2008-05-13,16.10,16.10,15.46,15.61,131400,62.44 +NASDAQ,ACLI,2007-03-12,34.40,35.19,34.40,35.17,116800,140.68 +NASDAQ,ACLI,2007-01-22,68.95,69.42,67.80,69.16,55000,138.32 +NASDAQ,ACTG,2010-01-04,9.23,9.75,9.02,9.75,119700,9.75 +NASDAQ,ACTG,2009-12-07,8.38,8.82,8.31,8.54,102100,8.54 +NASDAQ,ACTG,2008-02-29,7.00,7.10,6.51,6.53,267500,6.53 +NASDAQ,ACTG,2007-08-15,11.16,11.65,11.10,11.19,218900,11.19 +NASDAQ,ACTG,2006-09-26,10.66,10.95,10.55,10.82,299800,10.82 +NASDAQ,ACTG,2004-10-04,4.30,4.32,4.17,4.30,35700,4.30 +NASDAQ,ACTG,2004-08-19,2.93,3.00,2.93,2.94,36400,2.94 +NASDAQ,ACTG,2004-08-16,3.03,3.03,2.91,3.00,59600,3.00 +NASDAQ,ACTG,2004-04-20,6.61,6.75,6.55,6.58,37600,6.58 +NASDAQ,ACTG,2003-12-15,5.57,5.66,4.90,5.00,99800,5.00 +NASDAQ,ACTG,2003-10-28,6.00,6.37,5.54,6.29,537900,6.29 +NASDAQ,ACTG,2003-09-18,4.25,5.13,4.21,5.04,1231200,5.04 +NASDAQ,ACTG,2003-07-22,1.50,1.58,1.50,1.58,34600,1.58 +NASDAQ,ADTN,2009-05-15,19.33,19.86,19.33,19.72,535500,19.49 +NASDAQ,ADTN,2009-03-18,16.18,16.73,15.96,16.71,688900,16.45 +NASDAQ,ADTN,2008-02-20,19.29,19.63,19.17,19.52,619200,18.83 +NASDAQ,ADTN,2007-06-05,26.96,27.00,26.46,26.85,529300,25.60 +NASDAQ,ADTN,2007-04-04,24.66,25.06,24.66,24.96,1085200,23.71 +NASDAQ,ADTN,2007-03-14,23.38,23.89,23.17,23.76,932100,22.57 +NASDAQ,ADTN,2007-02-21,24.18,24.18,23.77,24.00,465700,22.80 +NASDAQ,ADTN,2006-11-22,22.26,22.81,22.16,22.74,822700,21.52 +NASDAQ,ADTN,2006-08-22,23.30,23.84,23.30,23.53,410900,22.18 +NASDAQ,ADTN,2006-07-20,20.76,20.88,20.36,20.39,1014000,19.14 +NASDAQ,ADTN,2006-03-16,27.97,28.40,27.90,28.08,708700,26.26 +NASDAQ,ADTN,2005-04-21,21.27,21.62,20.55,21.41,1885400,19.76 +NASDAQ,ADTN,2005-03-30,17.25,17.77,17.15,17.67,678700,16.31 +NASDAQ,ADTN,2005-02-11,17.58,18.25,17.32,18.12,1264200,16.72 +NASDAQ,ADTN,2004-03-08,34.12,34.28,32.40,32.72,1446500,29.76 +NASDAQ,ADTN,2003-12-19,32.30,32.38,31.62,32.00,1020500,29.04 +NASDAQ,ADTN,2003-11-24,65.00,65.00,63.82,64.80,1261800,29.40 +NASDAQ,ADTN,2003-11-18,64.36,64.59,62.71,62.90,1251000,28.54 +NASDAQ,ADTN,2003-05-30,48.19,48.80,48.09,48.30,1741800,20.93 +NASDAQ,ADTN,2002-12-16,31.41,32.38,31.00,32.16,718400,13.94 +NASDAQ,ADTN,2002-10-04,18.25,20.42,18.00,19.63,3672200,8.51 +NASDAQ,ADTN,2002-05-17,25.02,25.54,25.00,25.32,187200,10.97 +NASDAQ,ADTN,2002-03-22,25.09,25.69,24.85,24.86,340200,10.77 +NASDAQ,ADTN,2001-10-24,23.00,24.00,22.52,23.97,212200,10.39 +NASDAQ,ADTN,2001-07-13,19.30,20.65,18.85,20.32,1055800,8.81 +NASDAQ,ADTN,2000-12-04,33.91,33.94,24.06,26.81,3361000,11.62 +NASDAQ,ADTN,2000-10-23,41.50,43.44,39.06,40.06,550400,17.36 +NASDAQ,ADTN,2000-02-24,67.25,68.66,65.14,68.66,266000,29.76 +NASDAQ,ADTN,1999-06-14,33.63,33.81,31.12,32.75,607200,14.19 +NASDAQ,ADTN,1999-04-21,18.75,19.62,18.75,19.62,97600,8.50 +NASDAQ,ADTN,1998-11-24,26.50,26.87,25.12,25.37,328800,11.00 +NASDAQ,ADTN,1998-11-16,26.75,27.44,26.75,26.94,105000,11.68 +NASDAQ,ADTN,1998-06-11,22.06,22.06,21.06,21.25,564400,9.21 +NASDAQ,ADTN,1997-10-27,37.50,37.75,34.25,34.50,1052800,14.95 +NASDAQ,ADTN,1997-08-27,42.13,43.25,39.50,39.56,4281800,17.15 +NASDAQ,ADTN,1997-07-03,24.12,25.37,23.87,25.12,784400,10.89 +NASDAQ,ADTN,1997-03-10,30.25,32.50,29.75,32.50,1133400,14.09 +NASDAQ,ADTN,1995-12-08,45.00,49.38,44.50,48.00,308200,20.80 +NASDAQ,ADTN,1995-09-07,30.50,32.63,30.50,32.63,175600,14.14 +NASDAQ,ADTN,1995-06-26,36.50,37.50,35.75,36.50,80000,15.82 +NASDAQ,ADTN,1995-01-03,45.25,45.75,43.50,44.25,249200,9.59 +NASDAQ,ADTN,1994-09-13,28.00,28.75,27.75,28.25,282400,6.12 +NASDAQ,ARBA,2009-05-06,10.54,10.54,10.25,10.50,890400,10.50 +NASDAQ,ARBA,2008-11-20,6.21,6.72,6.00,6.14,1589000,6.14 +NASDAQ,ARBA,2008-05-01,11.82,12.02,11.67,11.85,1224200,11.85 +NASDAQ,ARBA,2008-01-31,9.56,10.00,9.36,9.97,1203400,9.97 +NASDAQ,ARBA,2007-10-23,12.04,12.12,11.75,11.99,559600,11.99 +NASDAQ,ARBA,2007-09-24,10.65,11.18,10.65,10.85,2699600,10.85 +NASDAQ,ARBA,2007-05-16,8.52,8.78,8.51,8.75,808400,8.75 +NASDAQ,ARBA,2007-04-03,9.30,9.57,9.28,9.43,627300,9.43 +NASDAQ,ARBA,2007-03-29,9.48,9.51,9.32,9.49,755400,9.49 +NASDAQ,ARBA,2006-12-14,7.20,7.43,7.20,7.37,464000,7.37 +NASDAQ,ARBA,2006-07-31,7.30,7.85,7.30,7.80,918100,7.80 +NASDAQ,ARBA,2006-05-30,8.56,8.61,8.22,8.24,308300,8.24 +NASDAQ,ARBA,2006-01-24,9.03,9.98,8.90,9.57,14875000,9.57 +NASDAQ,ARBA,2005-04-28,6.39,6.44,6.12,6.15,1503600,6.15 +NASDAQ,ARBA,2005-02-24,8.75,8.88,8.60,8.84,1495600,8.84 +NASDAQ,ARBA,2004-11-19,16.13,16.24,15.40,15.46,876400,15.46 +NASDAQ,ARBA,2004-10-29,13.12,15.57,13.06,15.35,7450200,15.35 +NASDAQ,ARBA,2004-08-18,7.48,8.05,7.32,8.05,477400,8.05 +NASDAQ,ARBA,2004-07-12,8.83,9.25,8.77,9.10,630400,9.10 +NASDAQ,ARBA,2004-06-10,2.08,2.08,1.97,1.98,433200,11.88 +NASDAQ,ARBA,2004-04-15,2.69,2.74,2.61,2.61,345500,15.66 +NASDAQ,ARBA,2004-03-16,2.94,2.96,2.67,2.69,726000,16.14 +NASDAQ,ARBA,2003-12-23,2.96,3.08,2.91,3.05,244200,18.30 +NASDAQ,ARBA,2003-01-10,3.01,3.21,3.00,3.14,333000,18.84 +NASDAQ,ARBA,2002-11-29,4.25,4.35,4.06,4.17,333000,25.02 +NASDAQ,ARBA,2002-10-16,1.74,1.75,1.62,1.65,406700,9.90 +NASDAQ,ARBA,2002-08-27,2.44,2.45,2.34,2.34,201700,14.04 +NASDAQ,ARBA,2002-06-17,2.40,2.94,2.40,2.85,544900,17.10 +NASDAQ,ARBA,2002-05-17,3.42,3.51,3.35,3.44,318800,20.64 +NASDAQ,ARBA,2001-09-19,2.14,2.28,2.00,2.24,660300,13.44 +NASDAQ,ARBA,2001-03-28,9.38,9.63,7.97,8.25,4108100,49.50 +NASDAQ,ARBA,2001-02-28,17.69,18.25,16.19,16.50,2176900,99.00 +NASDAQ,ARBA,2001-02-02,36.31,36.44,34.00,34.13,1400600,204.78 +NASDAQ,ARBA,2001-01-25,40.88,43.00,37.75,38.25,2910400,229.50 +NASDAQ,ARBA,1999-10-28,150.31,152.75,148.00,151.56,802700,227.34 +NASDAQ,ARBA,1999-07-26,102.75,104.50,95.00,95.50,322800,143.25 +NASDAQ,ARBA,1999-07-01,97.75,110.75,92.06,105.00,632600,157.50 +NASDAQ,ARRY,2009-10-02,2.45,2.51,2.41,2.41,165800,2.41 +NASDAQ,ARRY,2009-09-30,2.42,2.49,2.35,2.38,374200,2.38 +NASDAQ,ARRY,2009-08-10,4.03,4.46,3.92,4.45,332500,4.45 +NASDAQ,ARRY,2009-06-24,3.00,3.13,2.99,3.09,136600,3.09 +NASDAQ,ARRY,2009-04-23,2.83,2.98,2.71,2.77,211000,2.77 +NASDAQ,ARRY,2009-01-23,3.42,3.67,3.40,3.55,110900,3.55 +NASDAQ,ARRY,2009-01-15,3.83,3.92,3.50,3.71,125000,3.71 +NASDAQ,ARRY,2008-02-04,6.49,6.74,6.38,6.58,599200,6.58 +NASDAQ,ARRY,2007-12-07,12.31,12.31,11.98,12.15,211100,12.15 +NASDAQ,ARRY,2007-10-30,11.24,11.38,10.88,10.91,263200,10.91 +NASDAQ,ARRY,2007-07-09,11.75,11.75,11.55,11.70,111700,11.70 +NASDAQ,ARRY,2007-03-09,11.68,12.00,11.65,11.98,175800,11.98 +NASDAQ,ARRY,2007-01-23,12.65,13.22,12.61,13.18,215600,13.18 +NASDAQ,ARRY,2006-11-17,13.25,13.50,12.96,13.37,510800,13.37 +NASDAQ,ARRY,2006-09-05,8.40,8.68,8.26,8.45,98400,8.45 +NASDAQ,ARRY,2006-04-12,8.20,8.38,8.16,8.36,149000,8.36 +NASDAQ,ARRY,2006-03-20,9.51,9.63,9.35,9.63,103900,9.63 +NASDAQ,ARRY,2006-01-24,7.60,7.64,7.29,7.46,182700,7.46 +NASDAQ,ARRY,2005-07-06,6.52,6.52,6.37,6.44,132500,6.44 +NASDAQ,ARRY,2005-02-01,8.77,9.26,8.75,9.25,83300,9.25 +NASDAQ,ARRY,2004-10-25,6.80,7.07,6.73,6.77,61200,6.77 +NASDAQ,ARRY,2004-06-10,8.33,8.33,7.93,8.02,251400,8.02 +NASDAQ,ARRY,2003-12-05,5.14,5.38,5.03,5.03,63200,5.03 +NASDAQ,ARRY,2003-10-08,5.72,6.00,5.72,5.93,102800,5.93 +NASDAQ,ARRY,2003-06-13,3.50,3.90,3.40,3.53,143800,3.53 +NASDAQ,ARRY,2003-05-19,3.75,3.98,3.45,3.57,174100,3.57 +NASDAQ,ARRY,2003-05-16,3.29,4.05,3.22,3.78,276700,3.78 +NASDAQ,ARRY,2003-02-18,4.10,4.40,4.05,4.30,63300,4.30 +NASDAQ,ARRY,2002-10-16,6.75,7.20,6.64,7.15,98300,7.15 +NASDAQ,ARRY,2001-02-14,7.00,7.00,6.81,6.81,30600,6.81 +NASDAQ,ARRY,2000-12-26,8.94,9.25,8.50,9.00,31700,9.00 +NASDAQ,AACC,2010-01-14,6.21,6.62,6.21,6.47,19800,6.47 +NASDAQ,AACC,2009-11-20,5.32,5.59,5.32,5.52,37900,5.52 +NASDAQ,AACC,2009-05-27,8.14,8.31,7.56,7.56,48800,7.56 +NASDAQ,AACC,2009-03-04,3.31,3.57,3.30,3.33,47900,3.33 +NASDAQ,AACC,2008-06-12,12.80,13.25,12.75,13.13,111600,13.13 +NASDAQ,AACC,2008-03-07,8.40,8.75,8.08,8.55,275800,8.55 +NASDAQ,AACC,2007-07-23,14.97,15.15,14.95,15.01,194800,15.01 +NASDAQ,AACC,2007-04-05,15.63,15.72,15.55,15.58,121100,13.38 +NASDAQ,AACC,2006-12-26,16.07,17.03,16.06,16.98,126500,14.59 +NASDAQ,AACC,2004-10-12,17.75,17.88,17.66,17.66,76600,15.17 +NASDAQ,AACC,2004-04-23,18.95,19.00,18.48,18.62,16600,15.99 +NASDAQ,AACC,2004-03-31,18.00,19.12,18.00,18.60,120000,15.98 +NASDAQ,ASCA,2009-03-04,9.95,10.17,9.73,9.94,630700,9.72 +NASDAQ,ASCA,2008-02-26,20.07,20.70,19.99,20.57,361400,19.76 +NASDAQ,ASCA,2008-01-18,19.85,20.53,18.79,19.00,849000,18.25 +NASDAQ,ASCA,2007-12-06,31.15,31.60,30.79,31.56,212400,30.32 +NASDAQ,ASCA,2007-09-21,28.43,28.62,27.92,28.14,201200,26.94 +NASDAQ,ASCA,2007-09-12,27.81,27.99,27.00,27.05,425000,25.90 +NASDAQ,ASCA,2007-06-11,31.47,31.78,31.16,31.43,274300,29.98 +NASDAQ,ASCA,2007-06-06,30.54,32.11,30.33,31.75,1159000,30.28 +NASDAQ,ASCA,2006-12-12,32.05,32.10,31.28,31.82,170700,30.15 +NASDAQ,ASCA,2006-10-10,25.58,25.62,25.00,25.22,295500,23.82 +NASDAQ,ASCA,2006-10-02,21.97,23.14,21.97,22.25,322600,21.02 +NASDAQ,ASCA,2005-11-15,24.40,24.42,24.05,24.11,272900,22.40 +NASDAQ,ASCA,2005-03-10,50.65,50.65,49.00,49.56,284000,22.88 +NASDAQ,ASCA,2005-01-28,43.21,43.33,42.15,42.77,168000,19.68 +NASDAQ,ASCA,2005-01-24,43.28,43.66,42.08,42.17,303200,19.41 +NASDAQ,ASCA,2004-12-29,43.35,43.50,43.05,43.29,155600,19.92 +NASDAQ,ASCA,2004-04-21,33.32,33.91,32.90,33.77,338600,15.36 +NASDAQ,ASCA,2004-01-05,25.10,26.49,24.90,26.30,1026400,11.92 +NASDAQ,ASCA,2003-12-26,24.26,24.38,24.02,24.26,15600,11.00 +NASDAQ,ASCA,2003-10-29,22.35,22.60,20.98,21.18,2641600,9.60 +NASDAQ,ASCA,2003-07-29,21.80,22.05,20.40,21.61,523200,9.80 +NASDAQ,ASCA,2003-01-10,13.99,13.99,13.55,13.75,213800,6.23 +NASDAQ,ASCA,2002-11-01,12.72,13.53,12.72,13.46,325400,6.10 +NASDAQ,ASCA,2002-03-11,26.59,26.60,24.70,25.44,1207800,11.53 +NASDAQ,ASCA,2001-09-27,12.96,13.64,11.96,13.04,52600,5.91 +NASDAQ,ASCA,2001-05-01,8.40,8.82,7.96,8.43,46200,3.82 +NASDAQ,ASCA,2001-02-08,6.44,6.56,6.38,6.50,28800,2.95 +NASDAQ,ASCA,2000-08-11,4.94,4.94,4.94,4.94,9200,2.24 +NASDAQ,ASCA,2000-05-16,4.12,4.16,4.09,4.12,14000,1.87 +NASDAQ,ASCA,2000-03-07,3.91,3.91,3.91,3.91,5200,1.77 +NASDAQ,ASCA,1999-12-31,3.78,3.81,3.75,3.81,4200,1.73 +NASDAQ,ASCA,1999-10-13,3.88,4.06,3.88,4.06,19600,1.84 +NASDAQ,ASCA,1999-06-15,3.25,3.38,3.13,3.38,10000,1.53 +NASDAQ,ASCA,1999-03-04,2.87,3.13,2.87,3.13,2400,1.42 +NASDAQ,ASCA,1998-10-28,2.69,2.69,2.69,2.69,14600,1.22 +NASDAQ,ASCA,1998-07-31,4.25,4.44,4.25,4.25,3800,1.93 +NASDAQ,ASCA,1998-04-13,5.38,5.62,5.25,5.25,13800,2.38 +NASDAQ,ASCA,1998-02-05,5.62,5.62,5.62,5.62,2000,2.55 +NASDAQ,ASCA,1997-06-20,5.25,5.62,5.00,5.62,51000,2.55 +NASDAQ,ASCA,1996-10-29,6.00,6.00,5.50,5.50,9600,2.49 +NASDAQ,ASCA,1996-05-08,9.25,9.25,8.75,9.12,26600,4.14 +NASDAQ,ASCA,1996-01-19,6.75,6.75,6.50,6.50,12400,2.95 +NASDAQ,ASCA,1995-10-30,6.00,6.75,6.00,6.00,7600,2.72 +NASDAQ,ASCA,1995-06-21,9.00,10.50,8.25,10.50,125200,4.76 +NASDAQ,ASCA,1994-04-18,14.00,14.50,13.75,13.75,31000,6.23 +NASDAQ,ASCA,1994-04-06,14.50,15.25,14.00,14.38,136200,6.52 +NASDAQ,ASCA,1993-11-30,11.00,11.00,10.25,11.00,349200,4.99 +NASDAQ,ASCA,1993-11-11,11.25,11.50,11.00,11.25,741600,5.10 +NASDAQ,ASYS,2009-11-24,6.64,6.65,6.25,6.44,30500,6.44 +NASDAQ,ASYS,2009-08-12,4.99,5.23,4.86,5.05,27800,5.05 +NASDAQ,ASYS,2009-08-07,5.53,5.78,5.53,5.63,28000,5.63 +NASDAQ,ASYS,2009-02-05,4.11,4.26,4.00,4.17,43000,4.17 +NASDAQ,ASYS,2008-05-20,9.76,10.15,9.65,10.03,194700,10.03 +NASDAQ,ASYS,2008-01-07,12.39,12.47,10.59,11.94,279300,11.94 +NASDAQ,ASYS,2007-10-17,16.55,16.60,14.80,15.13,226200,15.13 +NASDAQ,ASYS,2007-08-30,10.28,10.83,9.96,10.50,49900,10.50 +NASDAQ,ASYS,2006-07-10,7.07,7.17,7.02,7.06,7800,7.06 +NASDAQ,ASYS,2006-04-07,7.46,7.54,7.35,7.50,31300,7.50 +NASDAQ,ASYS,2006-01-13,8.14,8.49,8.05,8.44,7300,8.44 +NASDAQ,ASYS,2005-10-19,5.50,5.75,5.50,5.73,5600,5.73 +NASDAQ,ASYS,2005-09-01,5.15,5.18,5.15,5.17,2600,5.17 +NASDAQ,ASYS,2005-08-18,5.03,5.18,5.03,5.11,11800,5.11 +NASDAQ,ASYS,2005-05-16,3.99,4.05,3.79,3.95,16600,3.95 +NASDAQ,ASYS,2004-06-08,4.85,5.28,4.76,5.03,10200,5.03 +NASDAQ,ASYS,2004-06-04,5.30,5.30,5.09,5.19,900,5.19 +NASDAQ,ASYS,2004-06-03,5.12,5.12,4.79,5.10,2700,5.10 +NASDAQ,ASYS,2004-03-04,5.71,5.95,5.71,5.95,4500,5.95 +NASDAQ,ASYS,2003-11-24,6.95,7.05,6.70,6.95,9600,6.95 +NASDAQ,ASYS,2003-04-01,3.10,3.12,3.08,3.12,4600,3.12 +NASDAQ,ASYS,2003-03-11,3.00,3.00,3.00,3.00,400,3.00 +NASDAQ,ASYS,2002-05-08,6.63,6.70,6.50,6.70,4100,6.70 +NASDAQ,ASYS,2001-12-12,7.40,7.52,7.30,7.52,15400,7.52 +NASDAQ,ASYS,2001-02-07,10.81,10.94,10.00,10.38,119100,10.38 +NASDAQ,ASYS,2000-11-02,11.56,11.75,11.12,11.31,108900,11.31 +NASDAQ,ASYS,2000-08-22,13.69,14.25,12.62,12.81,1031300,12.81 +NASDAQ,ASYS,2000-07-10,4.59,5.50,4.59,5.50,87600,5.50 +NASDAQ,ASYS,2000-04-28,4.38,4.44,4.12,4.12,23200,4.12 +NASDAQ,ASYS,2000-03-14,6.34,6.34,5.19,5.25,70100,5.25 +NASDAQ,ASYS,1999-07-23,2.66,2.66,2.62,2.62,6000,2.62 +NASDAQ,ASYS,1998-09-01,0.81,0.81,0.81,0.81,4000,1.62 +NASDAQ,ASYS,1998-02-27,1.94,2.12,1.94,2.12,27800,4.25 +NASDAQ,ASYS,1997-07-28,2.75,2.75,2.75,2.75,400,5.50 +NASDAQ,ASYS,1997-06-26,3.12,3.12,2.88,2.88,25700,5.75 +NASDAQ,ASYS,1996-07-29,3.75,3.88,3.75,3.88,7700,7.75 +NASDAQ,ASYS,1995-09-15,8.50,8.50,8.12,8.12,14400,8.12 +NASDAQ,ASYS,1994-09-01,3.19,3.19,3.00,3.00,7000,3.00 +NASDAQ,ASYS,1994-06-17,3.25,3.25,3.25,3.25,3000,3.25 +NASDAQ,ASYS,1994-05-12,3.50,3.50,3.25,3.50,21200,3.50 +NASDAQ,ASYS,1993-10-21,3.50,3.75,3.50,3.75,2000,3.75 +NASDAQ,ASYS,1992-08-07,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ASYS,1992-06-05,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ASYS,1992-04-06,2.38,2.38,2.38,2.38,1000,2.38 +NASDAQ,ASYS,1992-03-10,3.11,3.11,3.11,3.11,200,3.11 +NASDAQ,ASYS,1991-11-14,2.00,2.00,2.00,2.00,3600,2.00 +NASDAQ,ASYS,1990-07-05,5.11,5.11,5.11,5.11,000,5.11 +NASDAQ,ASYS,1990-04-23,7.00,7.00,7.00,7.00,400,7.00 +NASDAQ,ASYS,1989-09-26,6.11,6.11,6.11,6.11,800,6.11 +NASDAQ,ASYS,1989-05-09,6.38,6.38,6.38,6.38,1600,6.38 +NASDAQ,ASYS,1988-10-11,4.75,4.75,4.75,4.75,1800,4.75 +NASDAQ,ASYS,1988-09-08,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,ASYS,1987-07-06,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,ASYS,1987-05-21,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,ASYS,1987-02-11,2.50,2.50,2.50,2.50,800,2.50 +NASDAQ,ASYS,1986-12-09,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,ASYS,1986-02-20,6.25,6.25,6.25,6.25,3000,6.25 +NASDAQ,ASYS,1985-08-01,10.00,10.00,10.00,10.00,3000,10.00 +NASDAQ,ASYS,1985-04-01,11.25,11.25,11.25,11.25,000,11.25 +NASDAQ,ASYS,1984-09-10,10.00,10.00,10.00,10.00,400,10.00 +NASDAQ,ANSS,2009-12-07,40.87,41.21,40.67,40.96,434300,40.96 +NASDAQ,ANSS,2009-08-10,36.48,36.94,36.08,36.14,570900,36.14 +NASDAQ,ANSS,2009-06-19,32.71,33.00,32.26,32.30,1396800,32.30 +NASDAQ,ANSS,2008-05-20,43.71,44.36,43.43,44.02,451400,44.02 +NASDAQ,ANSS,2007-12-17,38.00,38.06,37.25,37.25,699900,37.25 +NASDAQ,ANSS,2007-11-13,37.25,39.49,37.13,39.26,960400,39.26 +NASDAQ,ANSS,2007-10-11,37.77,37.77,36.49,36.49,1279600,36.49 +NASDAQ,ANSS,2007-09-11,32.64,34.33,32.33,34.27,523100,34.27 +NASDAQ,ANSS,2007-08-03,30.15,31.43,30.06,30.23,1401100,30.23 +NASDAQ,ANSS,2007-03-13,49.77,49.77,48.54,48.69,520000,24.34 +NASDAQ,ANSS,2006-07-12,43.94,44.12,42.50,42.59,575600,21.30 +NASDAQ,ANSS,2005-04-18,31.75,32.63,31.74,32.38,429000,16.19 +NASDAQ,ANSS,2004-10-14,26.10,26.38,26.00,26.25,220600,13.12 +NASDAQ,ANSS,2003-10-24,36.20,36.58,35.47,35.70,400800,8.93 +NASDAQ,ANSS,2003-09-29,35.76,36.59,35.43,36.03,315200,9.01 +NASDAQ,ANSS,2003-09-22,38.02,38.41,37.45,38.13,174800,9.53 +NASDAQ,ANSS,2002-10-14,15.95,16.80,15.75,16.55,159200,4.14 +NASDAQ,ANSS,2002-03-25,25.25,25.74,24.75,24.94,303600,6.24 +NASDAQ,ANSS,2002-03-08,24.56,24.76,24.10,24.60,338800,6.15 +NASDAQ,ANSS,2000-12-11,10.19,10.34,10.00,10.19,1076400,2.55 +NASDAQ,ANSS,2000-06-27,11.94,12.00,11.62,11.75,108800,2.94 +NASDAQ,ANSS,1999-04-22,7.00,7.37,6.50,6.50,86400,1.63 +NASDAQ,ANSS,1999-02-12,7.75,8.06,7.50,8.00,362800,2.00 +NASDAQ,ANSS,1999-01-13,9.50,10.25,9.00,10.25,78400,2.56 +NASDAQ,ANSS,1998-10-08,6.62,6.62,6.00,6.00,69600,1.50 +NASDAQ,ANSS,1998-09-25,7.37,7.37,6.88,7.37,10000,1.84 +NASDAQ,ANSS,1998-09-08,6.38,6.50,6.38,6.50,28800,1.63 +NASDAQ,ANSS,1998-08-06,8.75,9.12,8.75,9.00,28000,2.25 +NASDAQ,ANSS,1998-05-13,11.12,11.62,11.12,11.31,289600,2.83 +NASDAQ,ANSS,1997-12-02,7.94,8.06,7.94,7.94,4800,1.98 +NASDAQ,ANSS,1997-07-29,8.25,8.25,8.00,8.00,30400,2.00 +NASDAQ,ANSS,1997-05-29,8.00,8.25,8.00,8.12,588400,2.03 +NASDAQ,ANSS,1997-04-17,6.50,6.50,5.87,6.00,270400,1.50 +NASDAQ,ANSS,1997-04-08,6.88,7.12,6.88,7.00,332000,1.75 +NASDAQ,ANSS,1997-04-01,7.75,8.12,7.12,7.12,212800,1.78 +NASDAQ,ANSS,1997-01-31,9.25,9.50,9.25,9.50,25600,2.38 +NASDAQ,ANSS,1996-11-20,11.88,11.88,11.88,11.88,55600,2.97 +NASDAQ,APOL,2009-10-06,71.18,72.60,70.71,71.36,2055800,71.36 +NASDAQ,APOL,2009-07-21,67.00,67.83,65.56,67.75,3254200,67.75 +NASDAQ,APOL,2009-07-08,66.90,67.61,65.34,66.13,3330300,66.13 +NASDAQ,APOL,2009-03-13,68.90,68.91,64.13,68.80,5782000,68.80 +NASDAQ,APOL,2008-07-10,54.59,55.75,53.44,55.46,3436100,55.46 +NASDAQ,APOL,2008-01-10,78.17,81.12,76.95,77.26,5832300,77.26 +NASDAQ,APOL,2007-06-26,50.06,51.73,49.98,51.46,3842000,51.46 +NASDAQ,APOL,2007-04-16,44.50,47.78,44.44,47.51,4275900,47.51 +NASDAQ,APOL,2007-04-05,44.23,44.59,44.16,44.39,1250100,44.39 +NASDAQ,APOL,2006-01-19,54.99,55.59,54.14,55.33,2416000,55.33 +NASDAQ,APOL,2005-08-17,73.48,74.73,73.44,74.54,1297000,74.54 +NASDAQ,APOL,2005-08-12,73.19,73.38,72.31,73.12,892400,73.12 +NASDAQ,APOL,2005-07-08,74.78,74.91,73.37,73.99,2842400,73.99 +NASDAQ,APOL,2005-06-15,80.03,80.78,78.25,78.88,1312300,78.88 +NASDAQ,APOL,2005-01-28,76.71,77.14,75.53,76.98,2174500,76.98 +NASDAQ,APOL,2004-11-08,64.83,68.44,64.45,67.14,3203900,67.14 +NASDAQ,APOL,2004-07-23,89.88,90.73,88.25,88.74,2346400,88.74 +NASDAQ,APOL,2004-01-06,70.56,72.85,70.41,72.04,1916600,72.04 +NASDAQ,APOL,2003-08-07,61.93,62.64,60.91,62.35,1507400,62.35 +NASDAQ,APOL,2002-08-06,35.50,37.83,35.50,37.13,2134400,37.13 +NASDAQ,APOL,2002-06-26,37.75,38.67,37.48,38.62,2209000,38.62 +NASDAQ,APOL,2002-01-30,44.20,45.61,43.55,45.61,1100000,30.41 +NASDAQ,APOL,2002-01-24,44.05,44.59,43.40,44.15,610200,29.43 +NASDAQ,APOL,2001-11-28,41.83,44.00,41.60,43.30,1405400,28.87 +NASDAQ,APOL,2001-07-10,42.85,45.75,42.40,44.10,3517400,29.40 +NASDAQ,APOL,2001-03-21,31.44,32.94,30.63,32.88,1873800,21.92 +NASDAQ,APOL,2000-12-06,36.50,36.50,33.87,34.44,675000,15.31 +NASDAQ,APOL,2000-11-22,41.56,41.87,40.12,40.25,378900,17.89 +NASDAQ,APOL,2000-10-25,37.47,38.56,37.12,37.69,356600,16.75 +NASDAQ,APOL,2000-08-22,40.34,41.00,40.06,40.69,695900,18.08 +NASDAQ,APOL,2000-07-21,33.81,34.00,31.25,31.69,605000,14.08 +NASDAQ,APOL,2000-03-08,22.44,22.44,20.50,21.38,902700,9.50 +NASDAQ,APOL,1999-11-29,26.25,27.81,26.19,27.44,632900,12.19 +NASDAQ,APOL,1999-03-01,30.06,30.13,29.00,30.00,553700,13.33 +NASDAQ,APOL,1999-02-02,26.87,27.00,23.75,25.00,1277300,11.11 +NASDAQ,APOL,1998-07-08,34.00,35.62,34.00,35.56,429500,15.81 +NASDAQ,APOL,1997-11-20,43.25,43.50,42.38,42.63,283800,12.63 +NASDAQ,APOL,1997-10-23,44.88,45.87,43.62,44.37,520400,13.15 +NASDAQ,APOL,1995-10-05,20.75,23.50,20.75,23.50,126100,3.09 +NASDAQ,APOL,1995-07-06,25.62,26.00,25.62,25.87,8000,2.27 +NASDAQ,APOL,1995-06-27,27.50,28.25,27.50,27.88,143500,2.45 +NASDAQ,APOL,1995-04-06,27.38,28.62,27.38,28.12,154900,1.85 +NASDAQ,AMOT,2009-12-24,2.65,2.65,2.65,2.65,500,2.65 +NASDAQ,AMOT,2009-08-27,1.92,2.02,1.90,2.02,3400,2.02 +NASDAQ,AMOT,2009-06-17,2.20,2.21,2.18,2.19,21100,2.19 +NASDAQ,AMOT,2009-02-19,1.77,1.77,1.77,1.77,4900,1.77 +NASDAQ,AMOT,2008-09-22,5.44,5.44,5.12,5.12,500,5.12 +NASDAQ,AMOT,2008-07-14,5.80,5.80,5.80,5.80,000,5.80 +NASDAQ,AMOT,2007-11-19,4.44,4.46,4.30,4.46,3900,4.46 +NASDAQ,AMOT,2007-10-31,4.70,4.70,4.47,4.60,4000,4.60 +NASDAQ,AMOT,2007-10-25,4.56,4.73,4.52,4.70,3400,4.70 +NASDAQ,AMOT,2006-10-31,5.15,5.40,5.14,5.40,26600,5.40 +NASDAQ,AMOT,2006-02-24,4.39,4.39,4.39,4.39,400,4.39 +NASDAQ,AMOT,2006-02-14,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,AMOT,2005-06-02,4.85,4.95,4.79,4.95,11100,4.95 +NASDAQ,AMOT,2005-02-10,8.40,8.40,8.06,8.11,8900,8.11 +NASDAQ,AMOT,2004-11-02,5.74,5.83,5.71,5.78,11000,5.78 +NASDAQ,AMOT,2003-11-26,4.23,4.40,3.96,4.40,44100,4.40 +NASDAQ,AMOT,2003-10-09,3.48,3.49,3.19,3.20,18100,3.20 +NASDAQ,AMOT,2003-04-29,1.75,1.75,1.75,1.75,200,1.75 +NASDAQ,AMOT,2002-10-11,2.66,2.66,2.55,2.55,21400,2.55 +NASDAQ,AMOT,2002-09-25,2.72,2.72,2.72,2.72,800,2.72 +NASDAQ,AMOT,2002-03-26,2.66,2.66,2.66,2.66,200,2.66 +NASDAQ,AMOT,2002-03-19,2.65,2.65,2.62,2.62,1400,2.62 +NASDAQ,AMOT,2001-03-20,3.97,4.00,3.81,4.00,6700,4.00 +NASDAQ,AMOT,1999-11-24,1.12,1.22,1.12,1.12,14800,1.12 +NASDAQ,AMOT,1999-06-18,2.00,2.00,1.56,1.56,8000,1.56 +NASDAQ,AMOT,1998-09-23,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,AMOT,1998-05-07,2.25,2.25,2.25,2.25,1200,2.25 +NASDAQ,AMOT,1997-09-09,4.13,4.25,4.13,4.25,5000,4.25 +NASDAQ,AMOT,1995-07-06,2.88,3.13,2.75,3.13,15800,3.08 +NASDAQ,AMOT,1995-06-29,3.00,3.00,3.00,3.00,300,2.95 +NASDAQ,AMOT,1995-06-08,2.88,2.88,2.63,2.63,10900,2.59 +NASDAQ,AMOT,1995-03-17,2.25,2.50,2.25,2.50,10500,2.46 +NASDAQ,AMOT,1994-12-01,3.00,3.38,3.00,3.38,1700,3.32 +NASDAQ,AMOT,1994-05-09,2.63,2.63,2.63,2.63,13100,2.57 +NASDAQ,AMOT,1994-01-20,3.06,3.06,3.06,3.06,000,2.96 +NASDAQ,AMOT,1993-10-25,3.38,3.38,3.38,3.38,300,3.27 +NASDAQ,AMOT,1993-08-20,3.13,3.13,3.00,3.00,10800,2.88 +NASDAQ,AMOT,1992-10-30,2.75,2.75,2.75,2.75,5500,2.64 +NASDAQ,AMOT,1992-10-20,3.00,3.00,3.00,3.00,900,2.88 +NASDAQ,ARCW,2010-01-26,2.38,2.38,2.38,2.38,000,2.38 +NASDAQ,ARCW,2009-10-29,2.39,2.39,2.39,2.39,300,2.39 +NASDAQ,ARCW,2009-04-24,2.72,2.72,2.71,2.71,2500,2.71 +NASDAQ,ARCW,2008-12-04,3.65,3.65,3.25,3.25,8000,3.25 +NASDAQ,ARCW,2008-11-25,3.20,3.50,3.19,3.50,2300,3.50 +NASDAQ,ARCW,2008-10-03,4.00,4.00,4.00,4.00,500,4.00 +NASDAQ,ARCW,2008-08-15,4.31,4.31,4.31,4.31,000,4.31 +NASDAQ,ARCW,2008-01-25,5.00,5.00,4.31,4.60,42700,4.60 +NASDAQ,ARCW,2007-11-27,4.95,5.14,4.95,5.05,10100,5.05 +NASDAQ,ARCW,2007-10-05,5.26,5.26,5.15,5.15,4500,5.15 +NASDAQ,ARCW,2007-08-20,4.90,4.91,4.90,4.91,300,4.91 +NASDAQ,ARCW,2007-05-09,5.04,5.47,5.04,5.47,2500,5.47 +NASDAQ,ARCW,2007-01-16,0.10,0.10,0.10,0.10,8600,5.00 +NASDAQ,ARCW,2006-11-03,0.10,0.11,0.10,0.11,11800,5.50 +NASDAQ,ARCW,2006-03-21,0.12,0.14,0.12,0.14,7900,7.00 +NASDAQ,ARCW,2004-11-24,0.15,0.17,0.15,0.15,400,7.50 +NASDAQ,ARCW,2004-05-18,0.12,0.13,0.10,0.11,5600,5.50 +NASDAQ,ARCW,2004-03-22,0.15,0.17,0.15,0.16,1800,8.00 +NASDAQ,ARCW,2002-08-23,0.12,0.13,0.12,0.13,3100,6.50 +NASDAQ,ARCW,2002-08-09,0.15,0.15,0.15,0.15,100,7.50 +NASDAQ,ARCW,2002-06-10,0.17,0.17,0.14,0.14,1300,7.00 +NASDAQ,ARCW,2001-12-11,0.17,0.17,0.15,0.15,2200,7.50 +NASDAQ,ARCW,2001-09-27,0.17,0.20,0.17,0.20,400,10.00 +NASDAQ,ARCW,2001-09-26,0.20,0.20,0.17,0.17,1000,8.50 +NASDAQ,ARCW,2001-01-30,0.44,0.44,0.41,0.41,2700,20.31 +NASDAQ,ATRO,2009-11-24,7.87,8.00,7.79,7.97,24300,7.97 +NASDAQ,ATRO,2009-05-11,9.42,9.42,8.89,9.20,29900,9.20 +NASDAQ,ATRO,2008-12-09,8.22,8.22,7.82,7.89,41500,7.89 +NASDAQ,ATRO,2008-11-07,9.60,9.68,9.08,9.31,37400,9.31 +NASDAQ,ATRO,2007-07-18,32.40,32.40,29.82,30.80,42900,23.17 +NASDAQ,ATRO,2007-05-17,27.55,28.22,26.57,27.82,18400,20.93 +NASDAQ,ATRO,2006-12-07,16.97,17.34,16.90,17.00,4000,12.79 +NASDAQ,ATRO,2005-04-28,7.60,8.15,7.34,7.61,31900,5.73 +NASDAQ,ATRO,2004-07-28,4.76,5.34,4.75,5.18,4900,3.90 +NASDAQ,ATRO,2004-03-30,5.30,5.35,5.20,5.28,5700,3.97 +NASDAQ,ATRO,2003-08-05,3.80,4.15,3.80,3.80,2700,2.86 +NASDAQ,ATRO,2003-02-28,6.15,6.15,6.15,6.15,4300,2.41 +NASDAQ,ATRO,2003-02-24,6.30,6.30,6.10,6.10,6600,2.39 +NASDAQ,ATRO,2002-11-08,7.53,7.53,7.04,7.07,17200,2.77 +NASDAQ,ATRO,2002-10-09,6.40,6.50,6.10,6.15,4300,2.41 +NASDAQ,ATRO,2002-07-26,7.69,7.70,7.43,7.43,3100,2.91 +NASDAQ,ATRO,2002-04-17,9.69,9.69,9.20,9.25,14100,3.62 +NASDAQ,ATRO,2001-12-26,11.46,11.56,11.15,11.18,12900,4.38 +NASDAQ,ATRO,2001-11-20,13.59,13.65,13.20,13.65,700,5.34 +NASDAQ,ATRO,2001-05-15,18.25,18.25,17.75,18.10,15900,5.37 +NASDAQ,ATRO,2000-11-29,11.12,11.25,11.12,11.25,6200,3.34 +NASDAQ,ATRO,2000-07-14,9.25,9.38,9.25,9.38,4600,2.57 +NASDAQ,ATRO,1999-10-21,8.62,8.62,8.62,8.62,100,2.36 +NASDAQ,ATRO,1998-12-22,9.02,10.00,9.00,9.25,16500,2.53 +NASDAQ,ATRO,1998-11-25,11.25,11.25,10.88,10.94,3100,3.00 +NASDAQ,ATRO,1998-06-23,11.69,11.75,11.69,11.75,1300,2.93 +NASDAQ,ATRO,1998-06-17,12.00,12.00,11.75,11.81,7900,2.94 +NASDAQ,ATRO,1998-02-24,8.00,8.25,8.00,8.25,9000,2.06 +NASDAQ,ATRO,1997-11-24,9.50,9.50,9.00,9.25,28200,2.30 +NASDAQ,ATRO,1997-06-26,6.37,6.50,6.37,6.50,7300,1.62 +NASDAQ,ATRO,1997-03-24,6.12,6.37,6.12,6.19,5800,1.54 +NASDAQ,ATRO,1997-01-09,5.12,5.12,4.88,4.88,7900,1.21 +NASDAQ,ATRO,1996-12-23,4.88,5.12,4.88,5.00,4500,1.25 +NASDAQ,ATRO,1996-12-05,4.88,5.25,4.88,5.06,26400,1.26 +NASDAQ,ATRO,1996-12-02,4.75,4.81,4.63,4.69,14100,1.17 +NASDAQ,ATRO,1996-10-07,5.75,6.00,5.63,5.75,45500,1.43 +NASDAQ,ATRO,1996-10-02,5.12,5.50,5.12,5.50,8600,1.37 +NASDAQ,ATRO,1996-09-09,6.50,6.50,6.25,6.25,3700,1.25 +NASDAQ,ATRO,1995-06-06,2.94,2.94,2.94,2.94,4100,0.59 +NASDAQ,ATRO,1993-09-23,2.37,2.50,2.37,2.50,3400,0.50 +NASDAQ,ATRO,1993-09-21,2.37,2.37,2.37,2.37,1400,0.47 +NASDAQ,ATRO,1993-08-12,2.31,2.31,2.31,2.31,000,0.46 +NASDAQ,ATRO,1993-05-17,2.50,2.50,2.50,2.50,000,0.50 +NASDAQ,ATRO,1993-02-10,2.75,2.75,2.25,2.25,57100,0.45 +NASDAQ,ATRO,1992-09-30,2.25,2.50,2.25,2.50,11000,0.50 +NASDAQ,ATRO,1992-08-19,2.06,2.06,2.06,2.06,600,0.41 +NASDAQ,ATRO,1992-03-23,3.38,3.38,3.00,3.38,8900,0.67 +NASDAQ,ATRO,1991-11-12,2.50,2.50,2.37,2.50,12600,0.50 +NASDAQ,ATRO,1991-04-05,2.62,2.72,2.25,2.72,4400,0.54 +NASDAQ,ATRO,1990-10-29,1.12,1.12,1.12,1.12,1400,0.22 +NASDAQ,ATRO,1990-03-20,1.00,1.00,1.00,1.00,700,0.20 +NASDAQ,ATRO,1990-03-15,1.00,1.00,1.00,1.00,600,0.20 +NASDAQ,ATRO,1990-03-09,0.94,0.94,0.94,0.94,000,0.19 +NASDAQ,ATRO,1989-12-12,1.12,1.25,1.00,1.25,10000,0.25 +NASDAQ,ATRO,1989-11-09,1.50,1.50,1.50,1.50,000,0.30 +NASDAQ,ATRO,1989-05-24,2.50,2.50,2.37,2.50,1100,0.50 +NASDAQ,ATRO,1989-04-24,2.50,2.50,2.50,2.50,300,0.50 +NASDAQ,ATRO,1989-03-14,2.75,3.00,2.75,2.75,1600,0.55 +NASDAQ,ATRO,1987-11-25,3.50,3.50,3.50,3.50,000,0.70 +NASDAQ,ATRO,1987-06-26,4.84,4.84,4.84,4.84,000,0.96 +NASDAQ,ATRO,1987-05-13,4.78,4.78,4.53,4.78,2600,0.95 +NASDAQ,ATRO,1986-11-14,4.78,4.78,4.53,4.53,800,0.90 +NASDAQ,ATRO,1986-07-24,4.66,4.66,4.66,4.66,1600,0.93 +NASDAQ,ATRO,1985-12-05,3.53,3.84,3.53,3.84,137000,0.76 +NASDAQ,ATRO,1985-11-29,3.62,3.62,3.62,3.62,800,0.72 +NASDAQ,ATRO,1984-11-12,2.97,3.16,2.97,2.97,3300,0.59 +NASDAQ,APKT,2009-07-16,10.21,10.56,10.07,10.14,205100,10.14 +NASDAQ,APKT,2008-12-18,4.10,4.73,4.02,4.09,351500,4.09 +NASDAQ,APKT,2008-10-16,3.85,4.25,3.60,4.00,398200,4.00 +NASDAQ,APKT,2008-04-01,7.86,8.33,7.86,8.15,262000,8.15 +NASDAQ,APKT,2007-11-23,11.66,11.73,11.32,11.42,60500,11.42 +NASDAQ,AMLN,2008-12-11,9.55,11.40,9.25,10.05,9712200,10.05 +NASDAQ,AMLN,2008-10-09,15.34,15.34,13.43,13.68,3765400,13.68 +NASDAQ,AMLN,2008-09-23,20.49,21.03,20.34,20.39,1651200,20.39 +NASDAQ,AMLN,2008-09-19,22.59,23.01,20.10,21.47,8313000,21.47 +NASDAQ,AMLN,2008-03-26,28.50,28.92,27.93,28.55,1174600,28.55 +NASDAQ,AMLN,2007-10-11,47.91,48.43,46.84,47.11,1874000,47.11 +NASDAQ,AMLN,2006-11-09,44.66,45.20,43.60,43.94,1817700,43.94 +NASDAQ,AMLN,2006-10-19,47.20,47.21,45.97,46.48,2609900,46.48 +NASDAQ,AMLN,2005-11-11,34.08,34.18,33.76,34.01,1063300,34.01 +NASDAQ,AMLN,2005-06-27,19.95,19.95,19.41,19.58,1703400,19.58 +NASDAQ,AMLN,2005-06-09,15.14,15.92,14.84,15.51,4205000,15.51 +NASDAQ,AMLN,2005-02-07,23.25,23.53,22.88,23.33,1087500,23.33 +NASDAQ,AMLN,2004-11-01,21.30,21.45,20.74,21.30,936400,21.30 +NASDAQ,AMLN,2004-10-18,19.20,20.05,19.18,19.91,1113600,19.91 +NASDAQ,AMLN,2004-03-05,24.70,25.63,24.39,25.38,884300,25.38 +NASDAQ,AMLN,2003-11-28,25.55,26.17,25.22,26.14,278700,26.14 +NASDAQ,AMLN,2003-06-03,20.00,20.46,19.50,20.20,828900,20.20 +NASDAQ,AMLN,2003-05-21,18.25,18.37,18.00,18.16,670500,18.16 +NASDAQ,AMLN,2002-09-13,12.51,13.00,12.14,12.98,326500,12.98 +NASDAQ,AMLN,2001-12-19,9.27,9.45,9.23,9.34,92300,9.34 +NASDAQ,AMLN,2001-10-24,8.92,9.24,8.84,9.09,762900,9.09 +NASDAQ,AMLN,2001-07-03,10.85,10.88,10.25,10.66,1203300,10.66 +NASDAQ,AMLN,2000-11-07,11.25,11.88,11.06,11.69,279600,11.69 +NASDAQ,AMLN,2000-01-21,12.19,13.00,12.00,13.00,401800,13.00 +NASDAQ,AMLN,1999-11-01,4.44,4.44,4.12,4.25,117100,4.25 +NASDAQ,AMLN,1999-07-01,1.03,1.25,1.03,1.16,141900,1.16 +NASDAQ,AMLN,1998-02-11,5.53,5.69,5.44,5.62,107200,5.62 +NASDAQ,AMLN,1996-12-20,12.75,12.88,12.38,12.44,157700,12.44 +NASDAQ,AMLN,1996-10-25,12.75,13.12,12.62,12.88,48100,12.88 +NASDAQ,AMLN,1995-12-26,7.37,8.62,7.25,8.50,684500,8.50 +NASDAQ,AMLN,1994-12-23,5.75,5.75,5.38,5.50,19900,5.50 +NASDAQ,AMLN,1994-07-01,6.25,6.25,5.75,6.25,10600,6.25 +NASDAQ,AMLN,1994-06-28,5.75,6.25,5.75,6.25,113700,6.25 +NASDAQ,AMLN,1994-05-31,9.75,9.75,8.75,8.75,51600,8.75 +NASDAQ,AMLN,1994-01-07,13.75,13.75,13.50,13.75,57300,13.75 +NASDAQ,AMLN,1993-08-02,9.00,9.25,9.00,9.25,7400,9.25 +NASDAQ,AMLN,1993-06-17,10.50,10.50,9.13,9.13,52600,9.13 +NASDAQ,AMLN,1993-04-06,9.25,9.25,8.25,9.00,10300,9.00 +NASDAQ,AMLN,1993-03-08,10.25,10.50,9.75,10.50,32500,10.50 +NASDAQ,AMLN,1992-05-22,9.50,10.00,9.25,9.62,132100,9.62 +NASDAQ,AMLN,1992-03-23,14.75,15.25,14.50,14.75,137100,14.75 +NASDAQ,ARUN,2009-12-08,8.99,9.13,8.94,9.12,525600,9.12 +NASDAQ,ARUN,2009-06-10,7.69,7.69,7.40,7.63,887400,7.63 +NASDAQ,ARUN,2008-12-30,2.40,2.45,2.32,2.45,354800,2.45 +NASDAQ,ARUN,2008-10-16,3.10,3.30,2.99,3.30,338900,3.30 +NASDAQ,ARUN,2008-08-25,6.20,6.20,6.09,6.12,316400,6.12 +NASDAQ,ARUN,2008-06-18,5.97,6.09,5.90,5.96,308300,5.96 +NASDAQ,ARUN,2008-04-03,5.28,5.62,5.28,5.50,382100,5.50 +NASDAQ,ARUN,2008-01-24,9.12,10.38,9.12,10.17,1135900,10.17 +NASDAQ,ARUN,2007-12-10,14.96,15.50,14.95,15.10,1586200,15.10 +NASDAQ,ARUN,2007-07-30,20.25,20.60,19.70,20.10,450500,20.10 +NASDAQ,ABTL,2009-04-02,0.27,0.29,0.25,0.27,105400,0.27 +NASDAQ,ABTL,2009-01-29,0.34,0.40,0.34,0.39,7200,0.39 +NASDAQ,ABTL,2008-11-18,0.52,0.68,0.52,0.67,28600,0.67 +NASDAQ,ABTL,2008-01-14,2.87,3.30,2.82,2.90,116100,2.90 +NASDAQ,ABTL,2007-01-31,3.66,3.76,3.60,3.71,105700,3.71 +NASDAQ,ABTL,2006-12-07,3.25,3.37,3.25,3.28,179300,3.28 +NASDAQ,ABTL,2006-11-24,3.12,3.15,3.06,3.15,79100,3.15 +NASDAQ,ABTL,2006-09-27,3.00,3.03,2.99,2.99,30900,2.99 +NASDAQ,ABTL,2006-05-01,4.50,4.62,4.44,4.48,196700,4.48 +NASDAQ,ABTL,2006-04-18,4.36,4.46,4.33,4.46,157200,4.46 +NASDAQ,ABTL,2006-03-31,4.77,4.87,4.68,4.82,130500,4.82 +NASDAQ,ABTL,2006-02-09,4.95,4.99,4.89,4.96,230800,4.96 +NASDAQ,ABTL,2005-11-15,4.69,4.98,4.65,4.90,307300,4.90 +NASDAQ,ABTL,2005-02-17,5.15,5.25,5.13,5.16,289000,5.16 +NASDAQ,ABTL,2004-05-27,10.35,10.47,10.10,10.28,604700,10.28 +NASDAQ,ABTL,2004-04-22,12.75,13.52,12.52,13.30,598000,13.30 +NASDAQ,ABTL,2004-02-18,12.71,13.10,12.60,12.88,283400,12.88 +NASDAQ,ABTL,2003-05-23,5.45,5.47,5.01,5.41,304700,5.41 +NASDAQ,ABTL,2003-03-26,3.80,3.85,3.52,3.63,172800,3.63 +NASDAQ,ABTL,2002-11-13,2.43,2.70,2.43,2.67,228900,2.67 +NASDAQ,ABTL,2002-10-15,2.12,2.25,2.12,2.25,83700,2.25 +NASDAQ,ABTL,2002-07-19,2.35,2.50,2.31,2.49,41500,2.49 +NASDAQ,ABTL,2002-05-23,3.80,3.83,3.65,3.76,141300,3.76 +NASDAQ,ABTL,2002-05-07,2.87,3.00,2.50,2.90,344900,2.90 +NASDAQ,ABTL,2002-01-18,2.99,3.20,2.88,3.05,319900,3.05 +NASDAQ,ABTL,2001-10-17,1.05,1.26,1.02,1.02,960200,1.02 +NASDAQ,ABTL,2001-04-19,1.26,1.26,1.20,1.20,140300,1.20 +NASDAQ,ABTL,2000-12-04,2.48,2.94,2.31,2.38,113200,2.38 +NASDAQ,ABTL,2000-08-09,4.19,4.62,4.00,4.56,191600,4.56 +NASDAQ,ABTL,2000-06-27,6.06,6.62,6.00,6.31,114900,6.31 +NASDAQ,ABTL,2000-05-05,6.56,6.56,6.19,6.56,56900,6.56 +NASDAQ,ABTL,2000-02-17,11.00,11.19,10.12,10.63,410700,10.63 +NASDAQ,ABTL,1999-11-29,15.19,15.25,14.50,14.56,253900,14.56 +NASDAQ,ADES,2009-12-02,2.67,2.72,2.65,2.70,18200,2.70 +NASDAQ,ADES,2009-10-05,3.36,3.36,3.35,3.35,2200,3.35 +NASDAQ,ADES,2009-09-01,4.32,4.36,4.11,4.19,4200,4.19 +NASDAQ,ADES,2009-07-08,3.56,3.99,3.50,3.80,20000,3.80 +NASDAQ,ADES,2009-04-24,3.78,4.00,3.78,3.95,6100,3.95 +NASDAQ,ADES,2009-04-09,2.82,3.02,2.82,2.84,4100,2.84 +NASDAQ,ADES,2009-03-31,2.74,2.74,2.42,2.61,13800,2.61 +NASDAQ,ADES,2008-12-26,2.93,3.37,2.93,3.01,900,3.01 +NASDAQ,ADES,2008-10-27,5.03,5.10,3.90,3.90,48100,3.90 +NASDAQ,ADES,2008-08-19,8.38,8.38,8.11,8.37,10400,8.37 +NASDAQ,ADES,2008-05-12,9.85,10.50,9.69,10.38,34300,10.38 +NASDAQ,ADES,2006-01-05,21.79,21.79,19.87,20.96,494100,20.96 +NASDAQ,ADES,2005-10-11,19.03,19.10,19.03,19.05,1800,19.05 +NASDAQ,ADES,2005-07-15,15.17,15.25,15.17,15.25,200,15.25 +NASDAQ,ADES,2005-03-18,29.00,29.00,28.00,28.05,14800,28.05 +NASDAQ,ADES,2005-03-17,28.49,28.93,28.10,28.80,3500,28.80 +NASDAQ,ADES,2004-08-10,9.00,9.30,8.50,9.00,26300,9.00 +NASDAQ,ADES,2004-07-21,8.60,9.00,8.60,9.00,6700,9.00 +NASDAQ,ADES,2004-01-26,8.35,8.60,8.35,8.50,13600,8.50 +NASDAQ,ABBC,2009-12-28,6.62,6.83,6.60,6.83,31400,6.83 +NASDAQ,ABBC,2009-08-26,8.28,8.37,8.20,8.35,29300,8.23 +NASDAQ,ABBC,2009-02-25,7.20,7.24,6.93,7.03,127600,6.84 +NASDAQ,ABBC,2009-02-24,6.90,7.40,6.81,7.22,169600,7.03 +NASDAQ,ABBC,2008-12-12,9.60,9.75,9.50,9.68,91900,9.42 +NASDAQ,ABBC,2008-09-11,10.03,10.15,10.03,10.14,51300,9.82 +NASDAQ,ABBC,2008-01-07,9.10,9.10,8.97,9.01,50900,8.59 +NASDAQ,ABBC,2007-07-20,9.69,9.77,9.40,9.47,94600,8.94 +NASDAQ,ABBC,2007-04-19,19.99,20.01,19.64,19.73,15300,18.56 +NASDAQ,ABBC,2006-12-21,19.09,19.09,18.90,19.04,14000,17.85 +NASDAQ,ABBC,2006-09-15,15.30,15.31,15.20,15.20,40900,14.21 +NASDAQ,ABBC,2006-08-02,14.77,15.15,14.65,14.85,24400,13.83 +NASDAQ,ABBC,2005-10-28,12.09,12.15,12.00,12.00,3500,11.05 +NASDAQ,ABBC,2005-10-12,12.53,12.53,12.40,12.48,33800,11.49 +NASDAQ,ABBC,2005-05-03,11.15,11.28,11.06,11.24,19800,10.26 +NASDAQ,ABBC,2005-01-14,13.00,13.00,12.86,12.90,37100,11.77 +NASDAQ,AFCE,2010-01-13,8.18,8.40,8.03,8.27,71600,8.27 +NASDAQ,AFCE,2009-12-22,8.33,8.39,8.23,8.28,29600,8.28 +NASDAQ,AFCE,2009-10-13,8.76,8.76,8.44,8.53,40700,8.53 +NASDAQ,AFCE,2009-03-20,5.71,5.80,5.26,5.28,181600,5.28 +NASDAQ,AFCE,2009-02-11,4.53,4.54,4.17,4.41,64600,4.41 +NASDAQ,AFCE,2009-01-22,4.92,5.12,4.56,4.88,63200,4.88 +NASDAQ,AFCE,2007-07-10,17.81,18.15,17.21,17.24,116300,17.24 +NASDAQ,AFCE,2007-04-19,19.64,19.86,19.47,19.75,136000,19.75 +NASDAQ,AFCE,2006-07-13,12.95,12.95,12.54,12.87,154300,12.87 +NASDAQ,AFCE,2006-03-06,15.37,15.37,14.82,14.82,65200,14.82 +NASDAQ,AFCE,2005-12-02,12.38,12.43,12.10,12.38,391100,12.38 +NASDAQ,AFCE,2005-01-03,23.60,23.69,23.47,23.69,214100,12.31 +NASDAQ,AFCE,2004-12-14,22.83,22.94,22.81,22.87,29400,11.88 +NASDAQ,AFCE,2004-11-12,24.35,24.35,23.95,24.00,583300,12.47 +NASDAQ,AFCE,2004-11-10,24.00,25.01,24.00,24.20,168800,12.57 +NASDAQ,AFCE,2004-10-05,21.75,22.34,21.39,21.94,39400,11.40 +NASDAQ,AFCE,2004-04-05,21.50,23.00,21.50,23.00,4500,11.95 +NASDAQ,AFCE,2004-02-25,21.95,23.00,21.75,22.75,142700,11.82 +NASDAQ,AFCE,2003-12-22,20.05,20.25,19.75,20.00,378900,10.39 +NASDAQ,AFCE,2003-08-13,15.60,15.62,15.42,15.62,90100,8.12 +NASDAQ,AFCE,2003-06-17,16.80,18.34,16.80,17.70,381600,9.20 +NASDAQ,AFCE,2002-01-29,29.00,29.30,28.72,29.15,145800,15.15 +NASDAQ,AFCE,2001-11-02,24.45,24.99,23.93,24.25,73400,12.60 +NASDAQ,AFCE,2001-08-01,22.10,22.20,20.80,21.05,68300,10.94 +NASDAQ,AFCE,2001-05-11,22.75,22.75,22.21,22.50,212400,11.69 +NASDAQ,AMTY,2009-08-14,0.38,0.38,0.35,0.36,31600,0.36 +NASDAQ,AMTY,2009-05-27,0.28,0.28,0.25,0.25,65500,0.25 +NASDAQ,AMTY,2009-03-27,0.26,0.29,0.23,0.25,86600,0.25 +NASDAQ,AMTY,2009-01-23,0.31,0.31,0.30,0.31,18000,0.31 +NASDAQ,AMTY,2008-11-18,0.52,0.69,0.45,0.46,20000,0.46 +NASDAQ,AMTY,2008-10-06,1.01,1.01,0.75,0.84,43300,0.84 +NASDAQ,AMTY,2008-06-26,1.46,1.47,1.33,1.35,28500,1.35 +NASDAQ,AMTY,2008-04-14,2.18,2.24,2.11,2.18,31500,2.18 +NASDAQ,AMTY,2007-08-31,4.19,4.20,4.03,4.07,12300,4.07 +NASDAQ,AMTY,2007-05-16,4.50,4.70,4.50,4.60,15200,4.60 +NASDAQ,AMTY,2006-03-20,6.92,7.25,6.92,7.20,64600,7.20 +NASDAQ,AMTY,2006-01-17,4.80,5.12,4.66,5.12,82900,5.12 +NASDAQ,AMTY,2005-12-30,4.72,4.85,4.51,4.60,27400,4.60 +NASDAQ,AMTY,2005-09-09,6.60,6.90,6.60,6.75,8900,6.75 +NASDAQ,AMTY,2005-05-10,6.65,6.85,6.50,6.52,53500,6.52 +NASDAQ,AMTY,2005-02-14,5.97,5.97,4.70,5.30,193300,5.30 +NASDAQ,AMTY,2005-01-14,6.95,7.20,6.60,7.10,12200,7.10 +NASDAQ,AMTY,2004-10-21,7.65,7.65,7.50,7.50,6400,7.50 +NASDAQ,AMTY,2004-03-19,7.70,7.70,7.20,7.20,33300,7.20 +NASDAQ,AMTY,2003-02-12,2.13,2.13,2.05,2.05,5200,2.05 +NASDAQ,AMTY,2002-09-11,2.51,2.51,2.41,2.45,5700,2.45 +NASDAQ,AMTY,2002-05-09,3.14,3.15,3.01,3.05,10500,3.05 +NASDAQ,AMTY,2002-02-15,3.80,4.00,3.75,3.90,45100,3.90 +NASDAQ,AMTY,2001-07-23,5.15,5.18,5.10,5.18,10000,5.18 +NASDAQ,AMTY,2001-05-21,3.70,3.75,3.60,3.70,14300,3.70 +NASDAQ,AMTY,2000-04-05,3.88,4.00,3.63,4.00,22600,4.00 +NASDAQ,AMTY,2000-02-28,4.16,4.16,4.09,4.16,30900,4.16 +NASDAQ,AMTY,1999-11-02,1.09,1.09,1.06,1.06,6000,1.06 +NASDAQ,AMTY,1998-10-15,1.00,1.06,1.00,1.06,2600,1.06 +NASDAQ,AMTY,1998-10-13,0.94,0.94,0.94,0.94,1500,0.94 +NASDAQ,AMTY,1998-01-07,2.75,3.00,2.75,2.75,3900,2.75 +NASDAQ,AMTY,1998-01-06,2.67,2.67,2.63,2.67,2000,2.67 +NASDAQ,AMTY,1997-12-09,3.38,3.38,2.88,3.38,5800,3.38 +NASDAQ,AMTY,1997-12-08,2.75,3.00,2.75,2.75,5900,2.75 +NASDAQ,AMTY,1997-11-07,4.50,4.50,4.50,4.50,2000,4.50 +NASDAQ,AMTY,1997-06-17,3.00,3.00,2.88,2.88,3800,2.88 +NASDAQ,ANDE,2010-01-21,26.93,27.74,26.75,27.49,331400,27.49 +NASDAQ,ANDE,2010-01-13,25.12,26.13,25.06,26.10,131700,26.10 +NASDAQ,ANDE,2009-09-29,36.10,36.34,35.52,35.72,153300,35.60 +NASDAQ,ANDE,2008-10-03,32.45,34.23,31.80,31.83,235800,31.19 +NASDAQ,ANDE,2008-01-11,46.07,46.53,45.30,46.16,252200,44.93 +NASDAQ,ANDE,2007-12-11,40.90,41.08,40.00,40.04,258600,38.91 +NASDAQ,ANDE,2007-11-09,42.00,42.23,40.78,40.98,212000,39.82 +NASDAQ,ANDE,2007-10-09,47.00,47.86,47.00,47.79,262700,46.44 +NASDAQ,ANDE,2007-10-04,47.25,47.75,47.06,47.20,177900,45.87 +NASDAQ,ANDE,2007-07-18,48.06,48.06,47.03,47.60,245000,46.18 +NASDAQ,ANDE,2007-01-09,38.63,38.63,37.00,37.72,424000,36.52 +NASDAQ,ANDE,2006-12-12,38.54,38.68,37.00,37.78,317300,36.53 +NASDAQ,ANDE,2006-09-12,36.54,37.65,36.52,37.47,451700,36.19 +NASDAQ,ANDE,2006-05-22,92.01,94.52,85.31,89.25,2228000,43.05 +NASDAQ,ANDE,2005-07-08,36.22,37.76,36.17,37.58,154800,18.02 +NASDAQ,ANDE,2005-06-29,35.00,36.09,34.85,36.00,145400,17.26 +NASDAQ,ANDE,2005-06-01,32.03,32.80,31.24,31.86,12000,15.24 +NASDAQ,ANDE,2005-04-22,28.27,30.45,28.27,29.23,16200,13.98 +NASDAQ,ANDE,2005-01-20,25.25,25.25,23.14,24.34,18600,11.61 +NASDAQ,ANDE,2004-09-01,17.92,17.92,17.42,17.79,6600,8.43 +NASDAQ,ANDE,2004-08-25,17.51,17.60,17.40,17.49,1200,8.28 +NASDAQ,ANDE,2004-05-26,17.56,17.56,17.55,17.55,400,8.27 +NASDAQ,ANDE,2004-02-10,19.13,19.75,19.12,19.70,30800,9.25 +NASDAQ,ANDE,2003-08-11,13.31,13.38,13.30,13.38,2000,6.23 +NASDAQ,ANDE,2003-07-25,13.25,13.32,13.25,13.25,3200,6.17 +NASDAQ,ANDE,2002-10-01,12.70,12.75,12.60,12.74,355600,5.83 +NASDAQ,ANDE,2001-11-21,9.75,9.75,9.75,9.75,000,4.36 +NASDAQ,ANDE,2000-09-11,8.78,8.88,8.78,8.88,800,3.83 +NASDAQ,ANDE,1999-11-04,7.88,8.00,7.75,8.00,8800,3.37 +NASDAQ,ANDE,1999-08-04,11.25,11.38,11.13,11.25,55200,4.71 +NASDAQ,ANDE,1999-07-14,11.25,11.69,11.25,11.69,21400,4.90 +NASDAQ,ANDE,1999-04-08,12.06,12.16,12.06,12.16,1600,5.08 +NASDAQ,ANDE,1999-02-17,12.19,12.50,12.19,12.50,18800,5.20 +NASDAQ,ANDE,1999-02-16,12.13,12.50,12.13,12.25,12000,5.09 +NASDAQ,ANDE,1998-12-17,11.31,11.31,11.00,11.00,1000,4.55 +NASDAQ,ANDE,1998-07-09,10.50,10.88,10.50,10.88,9800,4.48 +NASDAQ,ANDE,1998-04-16,9.00,9.06,8.94,9.06,75000,3.72 +NASDAQ,ANDE,1998-02-13,9.13,9.13,9.13,9.13,1600,3.74 +NASDAQ,ANDE,1997-01-31,9.00,9.00,9.00,9.00,2000,3.64 +NASDAQ,ANDE,1996-12-11,7.88,8.75,7.75,8.13,101800,3.28 +NASDAQ,ANDE,1996-08-27,9.25,9.25,8.75,8.75,9000,3.53 +NASDAQ,ANDE,1996-08-26,8.75,9.50,8.75,9.25,5400,3.73 +NASDAQ,ANDE,1996-07-18,9.50,9.50,9.13,9.50,7200,3.83 +NASDAQ,ATLO,2009-04-08,18.00,19.10,18.00,19.10,3200,18.74 +NASDAQ,ATLO,2008-12-18,25.65,25.99,25.03,25.83,11400,25.06 +NASDAQ,ATLO,2008-02-15,20.13,20.13,19.21,19.21,500,17.97 +NASDAQ,ATLO,2007-11-02,19.99,19.99,19.99,19.99,500,18.43 +NASDAQ,ATLO,2007-10-10,20.60,20.60,20.60,20.60,300,18.73 +NASDAQ,ATLO,2007-10-03,21.00,21.00,20.98,21.00,1300,19.10 +NASDAQ,ATLO,2007-07-10,21.50,21.50,21.50,21.50,1700,19.28 +NASDAQ,ATLO,2007-03-22,21.06,21.07,21.06,21.07,200,18.67 +NASDAQ,ATLO,2006-12-05,20.53,20.75,20.53,20.75,700,18.16 +NASDAQ,ATLO,2006-11-30,21.50,21.50,21.50,21.50,000,18.82 +NASDAQ,ATLO,2006-11-27,22.00,22.01,21.82,21.82,700,19.10 +NASDAQ,ATLO,2006-07-13,21.48,21.68,20.45,21.15,34100,18.06 +NASDAQ,ATLO,2005-10-10,25.90,25.90,25.18,25.47,1600,21.09 +NASDAQ,ATLO,2005-04-18,94.00,94.00,90.55,93.00,5100,25.30 +NASDAQ,ATLO,2004-12-01,80.00,80.00,80.00,80.00,000,21.64 +NASDAQ,ATLO,2004-05-11,60.00,60.00,60.00,60.00,000,16.01 +NASDAQ,ATLO,2004-04-02,61.00,61.00,61.00,61.00,000,16.16 +NASDAQ,ATLO,2003-05-06,53.50,53.50,53.50,53.50,000,13.61 +NASDAQ,ATLO,2002-10-03,46.00,46.00,46.00,46.00,000,11.48 +NASDAQ,ATLO,2001-07-17,41.50,41.50,41.50,41.50,000,10.04 +NASDAQ,ATLO,2001-02-21,47.00,47.00,47.00,47.00,000,11.13 +NASDAQ,ATLO,2000-09-18,54.50,54.50,54.50,54.50,000,12.81 +NASDAQ,ATMI,2009-11-12,15.66,15.99,15.47,15.53,137600,15.53 +NASDAQ,ATMI,2009-09-18,18.59,18.85,18.46,18.67,207600,18.67 +NASDAQ,ATMI,2009-01-26,13.63,14.28,13.59,14.07,189700,14.07 +NASDAQ,ATMI,2009-01-14,13.39,13.39,12.42,12.62,345200,12.62 +NASDAQ,ATMI,2008-09-18,19.64,19.89,19.06,19.61,600200,19.61 +NASDAQ,ATMI,2008-07-31,22.27,22.94,22.27,22.53,280200,22.53 +NASDAQ,ATMI,2008-03-03,27.40,27.57,26.75,27.11,558600,27.11 +NASDAQ,ATMI,2007-10-24,33.07,33.40,31.30,33.23,639100,33.23 +NASDAQ,ATMI,2007-09-26,29.83,29.83,29.31,29.51,154600,29.51 +NASDAQ,ATMI,2007-04-24,30.76,31.65,30.61,31.23,571200,31.23 +NASDAQ,ATMI,2007-02-22,33.79,34.31,33.65,34.17,230700,34.17 +NASDAQ,ATMI,2007-02-08,35.00,35.00,33.26,33.67,969200,33.67 +NASDAQ,ATMI,2007-02-07,33.51,34.96,33.51,34.34,621700,34.34 +NASDAQ,ATMI,2006-12-27,30.91,31.54,30.90,31.14,243600,31.14 +NASDAQ,ATMI,2006-04-17,30.64,30.97,30.17,30.53,423200,30.53 +NASDAQ,ATMI,2006-02-27,30.24,30.24,29.83,29.96,343600,29.96 +NASDAQ,ATMI,2005-07-29,31.95,32.10,31.27,31.83,771400,31.83 +NASDAQ,ATMI,2004-10-05,22.50,22.64,22.15,22.35,533100,22.35 +NASDAQ,ATMI,2004-08-06,19.80,20.20,19.43,19.60,469800,19.60 +NASDAQ,ATMI,2004-03-22,25.34,25.47,24.97,25.15,278700,25.15 +NASDAQ,ATMI,2003-05-13,21.95,22.34,21.68,22.07,429600,22.07 +NASDAQ,ATMI,2002-07-26,17.99,18.59,17.43,17.86,371300,17.86 +NASDAQ,ATMI,2002-01-30,27.06,28.54,26.41,28.33,162100,28.33 +NASDAQ,ATMI,2001-06-15,26.05,27.75,26.02,27.40,259700,27.40 +NASDAQ,ATMI,2001-06-05,28.15,30.00,28.06,29.96,249100,29.96 +NASDAQ,ATMI,2000-06-06,42.69,44.38,41.50,41.75,281500,41.75 +NASDAQ,ATMI,2000-05-30,37.12,38.75,36.00,38.75,282800,38.75 +NASDAQ,ATMI,1999-07-19,35.00,35.00,33.44,33.81,394800,33.81 +NASDAQ,ATMI,1998-06-03,16.50,16.50,14.75,15.25,612200,15.25 +NASDAQ,ATMI,1997-04-18,19.00,19.75,18.50,19.00,20700,19.00 +NASDAQ,ATMI,1997-02-18,21.25,22.00,21.25,21.38,65000,21.38 +NASDAQ,ATMI,1996-09-30,13.75,13.75,13.50,13.50,61000,13.50 +NASDAQ,ATMI,1996-09-26,13.00,13.37,13.00,13.25,21200,13.25 +NASDAQ,ATMI,1996-06-19,14.38,14.62,14.38,14.62,24200,14.62 +NASDAQ,ATMI,1996-03-14,11.00,11.87,11.00,11.38,39900,11.38 +NASDAQ,ATMI,1995-12-11,9.50,9.75,9.50,9.75,30900,9.75 +NASDAQ,ATMI,1995-06-28,9.88,10.00,9.62,9.88,30900,9.88 +NASDAQ,ATMI,1994-07-29,5.00,5.00,5.00,5.00,300,5.00 +NASDAQ,ATMI,1994-06-01,5.00,5.00,4.63,4.63,3000,4.63 +NASDAQ,ATMI,1994-03-23,6.25,6.25,6.00,6.00,2000,6.00 +NASDAQ,ALOG,2010-01-07,38.58,39.11,38.22,39.06,97300,39.06 +NASDAQ,ALOG,2009-08-03,38.47,39.94,38.41,39.93,121200,39.71 +NASDAQ,ALOG,2009-06-24,36.65,36.69,35.61,36.60,96300,36.40 +NASDAQ,ALOG,2008-09-15,62.51,64.25,61.58,61.63,69000,60.58 +NASDAQ,ALOG,2007-09-28,62.86,64.83,62.86,63.76,277200,62.31 +NASDAQ,ALOG,2007-09-27,64.01,65.00,62.51,62.79,297100,61.36 +NASDAQ,ALOG,2007-05-25,64.29,65.01,64.25,64.57,61500,63.01 +NASDAQ,ALOG,2007-03-07,54.08,55.52,52.80,54.79,204100,53.38 +NASDAQ,ALOG,2007-02-08,59.34,60.14,59.18,59.92,39600,58.37 +NASDAQ,ALOG,2007-01-17,54.07,54.70,54.07,54.40,56300,53.00 +NASDAQ,ALOG,2006-10-16,53.78,55.11,53.78,54.82,122300,53.31 +NASDAQ,ALOG,2005-10-31,47.33,47.96,46.59,46.80,77500,45.16 +NASDAQ,ALOG,2005-09-23,47.92,49.41,47.60,48.51,66300,46.73 +NASDAQ,ALOG,2005-08-15,49.58,49.89,49.33,49.58,47400,47.77 +NASDAQ,ALOG,2005-02-25,41.57,43.34,41.57,43.24,65400,41.50 +NASDAQ,ALOG,2005-01-06,42.59,42.83,42.00,42.00,16300,40.31 +NASDAQ,ALOG,2004-12-08,45.72,46.22,45.46,46.04,37300,44.11 +NASDAQ,ALOG,2004-08-18,39.50,39.61,38.80,39.46,63800,37.73 +NASDAQ,ALOG,2004-04-14,48.50,48.57,45.91,48.13,93800,45.93 +NASDAQ,ALOG,2002-11-21,43.04,45.32,42.62,44.73,70100,42.23 +NASDAQ,ALOG,2002-10-14,40.84,41.06,39.77,40.10,44200,37.78 +NASDAQ,ALOG,2002-10-04,39.58,40.00,39.50,39.66,22500,37.37 +NASDAQ,ALOG,2001-09-26,34.97,37.15,34.97,37.15,20000,34.76 +NASDAQ,ALOG,2001-03-21,44.50,44.50,43.00,43.03,30900,40.13 +NASDAQ,ALOG,2000-11-14,34.81,35.12,34.38,35.12,5700,32.71 +NASDAQ,ALOG,1999-03-02,36.18,36.42,36.05,36.05,2000,33.07 +NASDAQ,ALOG,1998-05-19,44.13,45.37,43.89,45.37,10100,41.41 +NASDAQ,ALOG,1998-04-21,45.86,46.85,45.37,45.98,67900,41.97 +NASDAQ,ALOG,1998-04-13,41.17,41.17,40.19,40.31,3200,36.80 +NASDAQ,ALOG,1998-01-22,36.62,36.62,35.88,36.62,2000,33.32 +NASDAQ,ALOG,1997-09-17,39.27,39.27,38.53,38.78,51700,35.24 +NASDAQ,ALOG,1997-02-07,30.70,31.81,30.70,30.83,7200,27.92 +NASDAQ,ALOG,1995-08-09,18.93,19.30,18.69,18.93,12000,17.01 +NASDAQ,ALOG,1995-06-07,16.75,17.05,16.75,17.05,46900,15.32 +NASDAQ,ALOG,1995-04-06,16.99,17.24,16.99,17.24,6300,15.48 +NASDAQ,ALOG,1993-09-20,14.69,15.17,14.69,14.81,23200,13.30 +NASDAQ,ALOG,1993-06-17,15.66,15.66,15.66,15.66,20700,14.07 +NASDAQ,ALOG,1993-06-09,14.81,15.66,14.81,15.66,326000,14.07 +NASDAQ,ALOG,1993-02-24,13.35,13.47,13.11,13.23,13700,11.89 +NASDAQ,ALOG,1993-02-19,13.84,13.84,13.59,13.59,1500,12.21 +NASDAQ,ALOG,1992-08-26,10.68,10.80,10.56,10.56,6600,9.49 +NASDAQ,ALOG,1992-08-25,10.32,10.68,10.32,10.68,11200,9.60 +NASDAQ,ALOG,1991-09-19,10.80,10.80,10.56,10.56,2900,9.49 +NASDAQ,ALOG,1991-05-06,11.65,11.65,11.53,11.65,11600,10.47 +NASDAQ,ALOG,1990-10-02,9.10,9.35,9.10,9.10,18400,8.18 +NASDAQ,ALOG,1989-12-27,9.59,9.71,9.47,9.47,700,8.51 +NASDAQ,ALOG,1989-11-14,9.10,9.10,9.10,9.10,2000,8.18 +NASDAQ,ALOG,1989-09-27,10.20,10.20,9.95,10.07,11900,9.05 +NASDAQ,ALOG,1989-09-05,9.22,9.22,8.98,8.98,55000,8.07 +NASDAQ,ALOG,1989-05-16,9.71,9.83,9.71,9.71,4900,8.72 +NASDAQ,ALOG,1988-10-14,6.80,7.04,6.68,7.04,13400,6.32 +NASDAQ,ALOG,1987-04-21,11.53,11.65,10.56,10.68,63100,9.60 +NASDAQ,ALOG,1987-01-12,10.80,10.80,10.56,10.68,190800,9.60 +NASDAQ,ALOG,1986-05-21,12.38,12.38,11.89,12.14,23700,10.90 +NASDAQ,ALOG,1985-10-09,11.29,11.41,11.29,11.29,20000,10.14 +NASDAQ,ALOG,1985-04-23,12.50,12.50,12.50,12.50,22600,11.23 +NASDAQ,ALOG,1984-11-13,12.38,12.62,12.38,12.38,46700,11.12 +NASDAQ,ARTX,2009-11-12,2.03,2.07,1.94,1.96,77100,1.96 +NASDAQ,ARTX,2009-09-25,1.79,1.87,1.77,1.82,12700,1.82 +NASDAQ,ARTX,2008-05-28,2.46,2.46,2.37,2.38,30500,2.38 +NASDAQ,ARTX,2007-10-05,3.55,3.60,3.22,3.31,97900,3.31 +NASDAQ,ARTX,2007-04-17,2.56,2.67,2.54,2.58,158700,2.58 +NASDAQ,ARTX,2006-10-19,1.87,1.87,1.77,1.79,101000,1.79 +NASDAQ,ARTX,2006-08-11,3.15,3.47,3.15,3.27,55100,3.27 +NASDAQ,ARTX,2006-05-30,0.27,0.28,0.26,0.26,218700,3.64 +NASDAQ,ARTX,2005-10-18,0.65,0.65,0.63,0.63,19200,8.82 +NASDAQ,ARTX,2004-11-23,1.76,1.79,1.72,1.76,76300,24.64 +NASDAQ,ARTX,2004-02-20,1.91,1.91,1.81,1.89,48900,26.46 +NASDAQ,ARTX,2003-03-03,0.56,0.56,0.53,0.55,16700,7.70 +NASDAQ,ARTX,2003-02-26,0.52,0.54,0.48,0.52,5800,7.28 +NASDAQ,ARTX,2003-01-28,0.43,0.57,0.43,0.55,55400,7.70 +NASDAQ,ARTX,2002-11-22,0.83,0.85,0.77,0.83,9300,11.62 +NASDAQ,ARTX,2002-08-27,1.40,1.43,1.30,1.35,1000,18.90 +NASDAQ,ARTX,2002-03-18,1.70,1.79,1.66,1.69,8200,23.66 +NASDAQ,ARTX,2002-01-25,1.71,1.73,1.64,1.69,7400,23.66 +NASDAQ,ARTX,2001-12-06,1.80,1.81,1.70,1.72,15800,24.08 +NASDAQ,ARTX,2001-09-18,1.56,1.70,1.46,1.50,5900,21.00 +NASDAQ,ARTX,2001-08-07,2.15,2.18,2.08,2.13,3600,29.82 +NASDAQ,ARTX,2001-05-31,3.33,3.45,3.25,3.34,22700,46.76 +NASDAQ,ARTX,2001-04-06,3.19,3.22,3.03,3.03,4000,42.42 +NASDAQ,ARTX,2001-04-03,3.81,3.81,2.75,3.25,13200,45.50 +NASDAQ,ARTX,2000-12-05,6.13,6.31,5.84,6.19,20000,86.66 +NASDAQ,ARTX,2000-10-26,8.06,8.53,7.38,7.88,16700,110.32 +NASDAQ,ARTX,1999-01-14,3.41,3.56,3.38,3.50,3400,49.00 +NASDAQ,ARTX,1998-11-24,3.19,3.50,3.09,3.31,1300,46.34 +NASDAQ,ARTX,1998-07-22,5.25,5.69,5.13,5.25,9500,73.50 +NASDAQ,ARTX,1997-11-21,6.41,6.41,6.06,6.06,1900,84.84 +NASDAQ,ARTX,1997-09-11,8.88,10.25,8.63,9.25,9200,129.50 +NASDAQ,ARTX,1997-07-23,6.88,7.13,6.88,6.88,800,96.32 +NASDAQ,ARTX,1996-06-21,6.63,6.63,6.63,6.63,200,92.82 +NASDAQ,ARTX,1994-05-11,9.75,9.75,9.38,9.38,600,131.32 +NASDAQ,ARTX,1994-05-04,10.38,10.50,9.75,10.00,2000,140.00 +NASDAQ,AIRT,2009-08-25,9.05,9.05,8.83,9.03,5000,9.03 +NASDAQ,AIRT,2008-08-14,11.43,11.85,11.30,11.33,18600,10.92 +NASDAQ,AIRT,2008-05-02,9.35,9.41,9.22,9.30,7800,8.67 +NASDAQ,AIRT,2008-02-26,11.82,11.82,11.49,11.63,8800,10.85 +NASDAQ,AIRT,2007-07-26,10.27,10.49,9.95,10.05,37700,9.37 +NASDAQ,AIRT,2007-06-08,8.41,8.46,8.40,8.42,5400,7.85 +NASDAQ,AIRT,2006-12-01,9.25,9.32,9.16,9.18,15200,8.31 +NASDAQ,AIRT,2006-04-27,11.56,11.77,11.30,11.50,47400,10.19 +NASDAQ,AIRT,2006-02-13,13.50,14.50,12.15,12.26,922300,10.86 +NASDAQ,AIRT,2006-01-27,11.35,11.62,11.26,11.47,27700,10.16 +NASDAQ,AIRT,2005-12-27,12.01,12.30,11.71,11.80,33100,10.45 +NASDAQ,AIRT,2005-12-12,12.00,12.48,11.72,12.14,81000,10.75 +NASDAQ,AIRT,2005-05-26,17.80,19.15,17.80,18.41,848600,16.07 +NASDAQ,AIRT,2004-03-15,5.26,5.26,5.26,5.26,100,4.42 +NASDAQ,AIRT,2003-12-01,5.37,5.99,5.37,5.80,12300,4.88 +NASDAQ,AIRT,2003-07-16,2.20,2.77,2.20,2.77,19600,2.33 +NASDAQ,AIRT,2003-06-11,1.50,1.50,1.50,1.50,000,1.26 +NASDAQ,AIRT,2002-01-22,6.20,6.20,5.52,5.52,3200,4.48 +NASDAQ,AIRT,2000-11-16,3.13,3.13,3.13,3.13,000,2.43 +NASDAQ,AIRT,2000-05-11,3.50,3.50,3.50,3.50,000,2.58 +NASDAQ,AIRT,1999-09-22,3.94,4.25,3.94,4.25,900,3.13 +NASDAQ,AIRT,1999-09-15,4.00,4.00,4.00,4.00,200,2.95 +NASDAQ,AIRT,1998-03-10,9.13,9.13,8.63,8.63,10500,6.32 +NASDAQ,AIRT,1995-08-30,4.00,4.25,4.00,4.25,6200,3.05 +NASDAQ,AIRT,1995-06-14,4.00,4.00,4.00,4.00,000,2.87 +NASDAQ,AIRT,1995-05-23,4.00,4.50,4.00,4.00,10900,2.87 +NASDAQ,AIRT,1995-01-17,3.75,3.75,3.75,3.75,000,2.69 +NASDAQ,AIRT,1994-12-22,3.75,3.75,3.75,3.75,200,2.69 +NASDAQ,AIRT,1994-08-24,5.00,5.00,5.00,5.00,200,3.58 +NASDAQ,AIRT,1994-04-04,4.50,4.50,4.50,4.50,000,3.23 +NASDAQ,AIRT,1993-10-19,4.05,4.05,4.05,4.05,300,2.90 +NASDAQ,AIRT,1993-09-28,3.75,3.75,3.75,3.75,000,2.69 +NASDAQ,AIRT,1992-10-15,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1992-10-14,1.89,1.89,1.89,1.89,7500,1.35 +NASDAQ,AIRT,1992-08-27,2.25,2.25,2.25,2.25,000,1.61 +NASDAQ,AIRT,1991-09-27,0.94,0.94,0.94,0.94,000,0.67 +NASDAQ,AIRT,1991-01-16,0.64,0.64,0.64,0.64,000,0.46 +NASDAQ,AIRT,1990-10-22,1.25,1.25,1.25,1.25,000,0.90 +NASDAQ,AIRT,1989-08-07,1.55,1.55,1.55,1.55,000,1.11 +NASDAQ,AIRT,1989-04-25,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1989-04-11,1.89,1.89,1.89,1.89,300,1.35 +NASDAQ,AIRT,1988-12-15,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-07-11,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-04-04,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1988-01-19,1.55,1.55,1.55,1.55,000,1.11 +NASDAQ,AIRT,1987-07-08,1.25,1.25,1.25,1.25,000,0.90 +NASDAQ,AIRT,1987-03-09,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-10-16,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-10-13,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-09-25,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-07-08,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1986-02-18,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1985-11-22,1.89,1.89,1.89,1.89,000,1.35 +NASDAQ,AIRT,1985-09-11,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1985-05-17,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1985-01-03,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1984-12-28,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,AIRT,1984-10-03,2.50,2.50,2.50,2.50,000,1.79 +NASDAQ,ACHN,2009-08-25,1.79,1.79,1.55,1.68,16200,1.68 +NASDAQ,ACHN,2009-01-06,0.85,0.85,0.82,0.82,107300,0.82 +NASDAQ,ACHN,2008-03-06,4.45,4.45,4.29,4.44,493000,4.44 +NASDAQ,ACHN,2007-06-29,5.46,6.00,5.46,5.98,57200,5.98 +NASDAQ,ACHN,2007-05-15,5.40,5.45,4.95,5.05,71900,5.05 +NASDAQ,ACHN,2007-02-07,18.91,19.10,18.62,18.67,11600,18.67 +NASDAQ,ACHN,2006-12-27,15.68,15.68,15.45,15.50,2300,15.50 +NASDAQ,ALUS,2009-12-24,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,ALUS,2009-09-30,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,ALUS,2009-08-04,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,ALUS,2009-06-15,0.32,0.32,0.32,0.32,000,0.01 +NASDAQ,ALUS,2009-03-27,0.25,0.25,0.25,0.25,86200,0.01 +NASDAQ,ALUS,2009-01-05,0.57,0.62,0.55,0.60,49900,0.02 +NASDAQ,ALUS,2008-12-11,0.45,0.45,0.36,0.40,59100,0.01 +NASDAQ,ALUS,2008-10-14,0.81,0.81,0.65,0.65,29900,0.02 +NASDAQ,ALUS,2007-12-14,4.11,4.11,4.11,4.11,200,0.13 +NASDAQ,AMPH,2009-10-08,24.16,24.83,24.16,24.28,18100,24.28 +NASDAQ,AMPH,2009-03-18,20.00,20.00,18.30,18.48,58400,18.22 +NASDAQ,AMPH,2008-09-15,22.17,22.72,22.00,22.00,6500,21.69 +NASDAQ,AMPH,2008-07-29,21.21,21.47,21.00,21.27,14900,20.97 +NASDAQ,AMPH,2007-08-28,17.89,18.00,17.63,17.85,14900,17.36 +NASDAQ,AMPH,2007-07-18,19.50,19.71,19.44,19.65,8900,19.11 +NASDAQ,AMPH,2007-07-12,19.50,19.73,19.50,19.50,9000,18.97 +NASDAQ,AMPH,2007-07-10,19.57,19.80,19.50,19.70,3000,19.16 +NASDAQ,AMPH,2007-05-11,17.00,17.29,16.99,17.29,5500,16.52 +NASDAQ,AMPH,2007-02-01,17.11,17.11,16.90,17.00,2000,16.25 +NASDAQ,AMPH,2006-12-13,16.03,16.03,16.03,16.03,000,15.32 +NASDAQ,AMPH,2006-06-01,15.21,15.21,14.11,14.14,1400,13.23 +NASDAQ,AMPH,2006-04-28,14.87,14.87,14.14,14.51,4600,13.58 +NASDAQ,AMPH,2005-01-26,10.79,11.06,10.65,11.03,1700,10.12 +NASDAQ,AMPH,2005-01-11,10.52,10.69,10.30,10.47,4200,9.61 +NASDAQ,AMPH,2004-02-23,10.21,10.48,10.20,10.33,12900,9.28 +NASDAQ,AMPH,2003-09-03,5.00,5.07,4.99,4.99,6600,4.48 +NASDAQ,AMPH,2003-04-22,4.00,4.00,4.00,4.00,2200,3.59 +NASDAQ,AMPH,2002-12-24,4.11,4.57,3.90,4.50,11600,4.04 +NASDAQ,AMPH,2002-10-25,3.80,3.89,3.60,3.89,3200,3.49 +NASDAQ,AMPH,2002-02-25,3.30,3.30,3.30,3.30,000,2.96 +NASDAQ,AMPH,2002-01-08,3.65,3.65,3.65,3.65,000,3.28 +NASDAQ,AMPH,2001-10-26,2.17,2.22,2.17,2.22,1700,1.99 +NASDAQ,AMPH,2001-07-03,2.40,2.40,2.40,2.40,000,2.16 +NASDAQ,AMPH,2001-05-04,2.22,2.22,2.22,2.22,1200,1.99 +NASDAQ,AMPH,2000-03-23,3.38,3.38,3.38,3.38,11400,3.03 +NASDAQ,AMPH,2000-02-24,3.56,3.56,3.56,3.56,1100,3.20 +NASDAQ,AMPH,1999-09-03,4.03,4.94,4.03,4.94,2900,4.43 +NASDAQ,AMPH,1999-03-09,3.75,4.00,3.75,4.00,3400,3.59 +NASDAQ,AMPH,1999-02-22,4.50,4.50,4.50,4.50,400,4.04 +NASDAQ,AMPH,1998-10-01,5.00,5.12,5.00,5.00,1500,4.49 +NASDAQ,AMPH,1998-05-26,7.25,7.25,7.12,7.12,2000,6.40 +NASDAQ,AMPH,1997-12-26,6.62,6.75,6.62,6.75,12000,6.06 +NASDAQ,AMPH,1997-05-22,6.62,6.62,6.25,6.50,30500,5.84 +NASDAQ,AMPH,1995-06-16,3.38,3.38,3.38,3.38,1000,3.03 +NASDAQ,AMPH,1995-03-16,2.38,2.38,2.38,2.38,1800,2.13 +NASDAQ,AMPH,1995-03-02,2.62,2.62,2.50,2.62,12700,2.36 +NASDAQ,AMPH,1995-02-02,2.62,2.62,2.56,2.62,22000,2.36 +NASDAQ,AMPH,1994-08-03,1.81,1.81,1.81,1.81,700,1.63 +NASDAQ,AMPH,1994-05-11,1.88,1.88,1.88,1.88,1000,1.68 +NASDAQ,AMPH,1993-08-10,2.75,2.87,2.62,2.75,8800,2.47 +NASDAQ,AMPH,1993-07-21,2.62,2.87,2.62,2.87,2900,2.58 +NASDAQ,AMPH,1993-07-06,3.13,3.25,3.00,3.00,23600,2.69 +NASDAQ,AMPH,1992-06-05,1.12,1.12,1.12,1.12,300,1.01 +NASDAQ,AMPH,1992-03-02,1.56,1.56,1.56,1.56,1300,1.40 +NASDAQ,AMPH,1991-12-23,1.37,1.63,1.37,1.63,1100,1.46 +NASDAQ,AMPH,1990-10-12,1.63,1.88,1.63,1.88,4100,1.68 +NASDAQ,AMPH,1990-06-08,1.37,1.37,1.25,1.25,7400,1.12 +NASDAQ,AMPH,1990-05-31,1.37,1.63,1.37,1.63,2600,1.46 +NASDAQ,AMPH,1990-04-25,1.37,1.37,1.37,1.37,2200,1.24 +NASDAQ,AMPH,1990-03-12,1.63,1.63,1.63,1.63,200,1.46 +NASDAQ,AMPH,1989-04-19,3.25,3.25,3.25,3.25,200,2.92 +NASDAQ,AMPH,1988-10-19,4.25,4.75,4.25,4.50,157400,4.04 +NASDAQ,AMPH,1988-09-01,3.38,3.38,3.13,3.38,16500,3.03 +NASDAQ,AMPH,1988-07-20,3.88,3.88,3.88,3.88,700,3.48 +NASDAQ,AMPH,1988-07-19,3.75,3.88,3.62,3.88,1400,3.48 +NASDAQ,AMPH,1988-04-12,3.13,3.25,3.13,3.13,1600,2.81 +NASDAQ,AMPH,1987-11-27,3.38,3.38,3.38,3.38,400,3.03 +NASDAQ,AMPH,1987-10-21,3.50,3.50,3.25,3.25,10300,2.92 +NASDAQ,AMPH,1987-05-08,3.38,3.38,3.38,3.38,3200,3.03 +NASDAQ,AMPH,1986-10-06,2.75,2.75,2.75,2.75,7300,2.47 +NASDAQ,AMPH,1986-07-01,3.13,3.13,2.87,3.13,5500,2.81 +NASDAQ,AMPH,1986-06-02,3.62,3.62,3.50,3.62,2200,3.26 +NASDAQ,AMPH,1986-03-10,4.12,4.12,4.12,4.12,7000,3.71 +NASDAQ,AMPH,1986-02-18,4.00,4.00,4.00,4.00,5800,3.59 +NASDAQ,AMPH,1984-12-07,5.50,5.75,5.50,5.62,8100,5.05 +NASDAQ,AMPH,1984-10-10,6.75,6.75,6.75,6.75,2400,6.06 +NASDAQ,AMPH,1984-09-25,7.25,7.25,7.00,7.00,24500,6.29 +NASDAQ,ANSW,2009-12-11,7.81,7.97,7.80,7.86,11800,7.86 +NASDAQ,ANSW,2009-09-01,8.05,8.10,7.71,7.85,14200,7.85 +NASDAQ,ANSW,2009-08-05,8.26,8.30,8.02,8.30,15400,8.30 +NASDAQ,ANSW,2009-01-30,8.13,8.40,7.60,8.03,36400,8.03 +NASDAQ,ANSW,2008-06-20,3.82,3.82,3.63,3.63,9400,3.63 +NASDAQ,ANSW,2008-06-17,4.00,4.24,3.65,3.77,65300,3.77 +NASDAQ,ANSW,2008-02-14,5.67,5.81,5.35,5.50,65200,5.50 +NASDAQ,ANSW,2008-01-28,5.47,5.54,5.01,5.03,55400,5.03 +NASDAQ,ANSW,2007-11-19,7.16,7.45,7.14,7.18,53400,7.18 +NASDAQ,ANSW,2007-09-05,7.04,7.08,6.82,7.03,22000,7.03 +NASDAQ,ANSW,2007-07-24,10.55,10.75,10.52,10.65,38400,10.65 +NASDAQ,ANSW,2007-05-02,14.53,14.53,13.84,14.07,68300,14.07 +NASDAQ,ANSW,2007-04-10,13.10,13.13,12.85,13.05,28100,13.05 +NASDAQ,ANSW,2006-01-20,13.00,13.40,12.67,13.13,149400,13.13 +NASDAQ,ATBC,2009-12-31,3.50,3.52,3.11,3.14,3200,3.14 +NASDAQ,ATBC,2009-12-09,4.97,4.99,4.97,4.99,1000,4.99 +NASDAQ,ATBC,2009-03-06,4.81,4.81,4.81,4.81,000,4.81 +NASDAQ,ATBC,2009-02-17,5.42,5.42,5.14,5.14,200,5.14 +NASDAQ,ATBC,2008-12-17,6.72,6.75,6.00,6.17,2700,6.17 +NASDAQ,ATBC,2008-09-25,7.89,8.25,7.89,8.25,1200,8.25 +NASDAQ,ATBC,2008-06-12,15.49,15.49,15.49,15.49,100,15.49 +NASDAQ,ATBC,2007-04-13,41.68,41.68,41.68,41.68,100,41.68 +NASDAQ,ATBC,2006-12-21,33.52,33.52,33.40,33.40,400,33.40 +NASDAQ,ATBC,2006-10-19,34.00,34.00,34.00,34.00,000,34.00 +NASDAQ,ATBC,2006-07-24,28.32,28.32,28.22,28.22,200,28.22 +NASDAQ,ATBC,2005-08-01,25.48,25.50,24.40,25.50,900,25.50 +NASDAQ,ATBC,2005-07-19,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,ATBC,2004-11-12,27.84,27.85,26.74,26.74,1500,26.74 +NASDAQ,ATBC,2004-06-18,24.00,24.25,24.00,24.25,500,24.25 +NASDAQ,ATBC,2004-06-10,20.20,20.20,20.20,20.20,100,20.20 +NASDAQ,ATBC,2003-01-02,13.00,13.50,13.00,13.50,200,11.25 +NASDAQ,ATBC,2002-10-17,13.25,13.25,13.25,13.25,000,11.04 +NASDAQ,ATBC,2002-08-23,12.65,12.65,12.65,12.65,9600,10.54 +NASDAQ,ATBC,2002-07-16,13.00,13.15,13.00,13.15,23200,10.96 +NASDAQ,ATBC,2002-05-13,12.65,13.25,12.65,13.25,3500,11.04 +NASDAQ,ATBC,2002-04-02,12.05,12.25,12.05,12.25,1100,10.21 +NASDAQ,ATBC,2001-12-21,11.95,11.95,11.95,11.95,000,9.96 +NASDAQ,ATBC,2001-08-06,11.25,11.25,11.25,11.25,000,9.38 +NASDAQ,ATBC,2000-12-13,9.00,9.00,9.00,9.00,100,7.50 +NASDAQ,ATBC,2000-08-25,9.75,9.75,9.75,9.75,000,8.13 +NASDAQ,ATBC,2000-05-08,11.48,11.48,11.48,11.48,000,9.57 +NASDAQ,ATBC,2000-04-11,11.25,11.25,11.25,11.25,000,9.38 +NASDAQ,AMMD,2008-02-15,13.05,15.09,13.05,14.97,5559800,14.97 +NASDAQ,AMMD,2006-12-29,18.69,18.78,18.43,18.52,325100,18.52 +NASDAQ,AMMD,2005-07-14,21.54,21.72,21.00,21.20,328400,21.20 +NASDAQ,AMMD,2005-04-19,17.92,18.10,17.83,17.93,495600,17.93 +NASDAQ,AMMD,2005-02-09,40.39,40.70,39.30,39.35,281400,19.67 +NASDAQ,AMMD,2004-01-13,25.90,26.40,25.56,25.77,265000,12.89 +NASDAQ,AMMD,2003-12-16,21.67,21.96,21.65,21.68,108400,10.84 +NASDAQ,AMMD,2003-12-01,22.61,23.39,22.61,23.39,328200,11.69 +NASDAQ,AMMD,2003-09-15,23.00,23.47,22.62,23.15,631400,11.57 +NASDAQ,AMMD,2002-11-06,13.38,13.48,12.76,13.08,684200,6.54 +NASDAQ,AMMD,2002-09-25,20.75,20.95,20.26,20.71,473200,10.35 +NASDAQ,AMMD,2002-03-21,19.36,19.72,19.25,19.70,1695600,9.85 +NASDAQ,AMMD,2002-02-26,23.94,23.94,22.17,22.82,1109800,11.41 +NASDAQ,AMMD,2001-02-16,12.00,12.00,11.38,11.38,2800,5.69 +NASDAQ,AMMD,2000-12-11,12.25,12.88,11.12,11.50,200000,5.75 +NASDAQ,AMMD,2000-11-30,13.56,13.56,12.62,12.81,15600,6.41 +NASDAQ,AMMD,2000-11-07,17.38,17.38,14.88,15.50,35200,7.75 +NASDAQ,ARGN,2008-03-19,15.74,16.15,15.21,15.22,103700,15.22 +NASDAQ,ARGN,2007-12-10,19.13,19.15,18.68,18.90,57200,18.90 +NASDAQ,ARGN,2007-11-13,17.29,17.39,16.62,16.83,279700,16.83 +NASDAQ,ARGN,2007-02-22,10.70,11.24,10.70,11.19,210200,11.19 +NASDAQ,ARGN,2005-09-12,5.56,5.60,5.30,5.49,337300,5.49 +NASDAQ,ARGN,2005-08-31,4.64,4.65,4.56,4.56,34500,4.56 +NASDAQ,ARGN,2005-04-14,3.92,4.01,3.92,3.94,4800,3.94 +NASDAQ,ARGN,2004-12-03,3.08,3.25,3.08,3.25,22900,3.25 +NASDAQ,ARGN,2004-09-29,3.75,3.85,3.75,3.76,3100,3.76 +NASDAQ,ARGN,2004-09-03,3.52,3.52,3.28,3.32,9600,3.32 +NASDAQ,ARGN,2004-05-27,5.49,5.50,5.30,5.35,22300,5.35 +NASDAQ,ARGN,2003-10-21,3.90,3.97,3.86,3.97,10600,3.97 +NASDAQ,ARGN,2003-09-24,4.15,4.20,3.92,4.00,24300,4.00 +NASDAQ,ARGN,2003-04-04,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,ARGN,2003-04-01,2.00,2.00,1.90,2.00,1600,2.00 +NASDAQ,ARGN,2003-03-18,2.20,2.20,2.18,2.20,3800,2.20 +NASDAQ,ARGN,2002-08-26,1.68,1.68,1.68,1.68,000,1.68 +NASDAQ,ARGN,2002-03-19,3.01,3.21,2.80,3.14,19900,3.14 +NASDAQ,ARGN,2001-12-21,1.20,1.20,1.10,1.10,2300,1.10 +NASDAQ,ARGN,2001-03-05,2.94,3.00,2.94,2.94,11000,2.94 +NASDAQ,ARGN,2000-12-04,2.42,2.42,1.66,2.31,73200,2.31 +NASDAQ,ARGN,2000-05-09,13.00,16.88,13.00,14.00,30300,14.00 +NASDAQ,ARGN,1999-11-09,2.87,3.06,2.62,2.87,11900,2.87 +NASDAQ,ARGN,1998-10-16,0.87,0.87,0.75,0.78,20400,3.91 +NASDAQ,ARGN,1998-07-31,0.56,0.56,0.56,0.56,3800,2.81 +NASDAQ,ARGN,1998-01-28,2.13,2.13,2.13,2.13,1700,10.63 +NASDAQ,ARGN,1997-11-19,4.75,5.00,4.75,5.00,18000,25.00 +NASDAQ,ARGN,1997-03-04,5.25,5.56,5.25,5.37,49600,26.87 +NASDAQ,ARGN,1996-10-09,6.25,6.50,6.25,6.25,1400,31.25 +NASDAQ,ARGN,1995-12-11,10.62,11.00,10.50,10.50,1500,52.50 +NASDAQ,ARGN,1995-02-27,10.50,10.75,10.25,10.25,2600,51.25 +NASDAQ,ARGN,1994-07-01,9.50,9.50,9.00,9.00,1900,45.00 +NASDAQ,ARGN,1994-03-07,9.50,9.50,9.00,9.50,8200,47.50 +NASDAQ,ARGN,1993-12-22,10.00,10.50,10.00,10.00,12800,50.00 +NASDAQ,ARGN,1993-08-04,9.00,9.00,8.75,9.00,11200,45.00 +NASDAQ,ALSK,2009-03-19,6.04,6.04,5.82,5.99,282900,5.38 +NASDAQ,ALSK,2008-11-10,9.66,9.87,9.16,9.30,213700,8.15 +NASDAQ,ALSK,2007-12-31,15.04,15.38,14.68,15.00,240000,12.48 +NASDAQ,ALSK,2007-07-06,15.85,15.92,15.72,15.75,139600,12.73 +NASDAQ,ALSK,2007-06-08,15.54,15.81,15.15,15.75,460800,12.56 +NASDAQ,ALSK,2007-01-25,15.79,15.80,15.39,15.48,194400,12.17 +NASDAQ,ALSK,2006-12-28,15.48,15.62,15.37,15.45,114300,12.14 +NASDAQ,ALSK,2006-09-19,13.60,13.80,13.13,13.55,413200,10.34 +NASDAQ,ALSK,2006-05-26,12.40,12.54,12.13,12.32,153400,9.23 +NASDAQ,ALSK,2006-04-05,12.07,12.08,11.87,12.02,299300,9.01 +NASDAQ,ALSK,2005-11-18,10.35,10.53,10.25,10.51,129100,7.59 +NASDAQ,ALSK,2005-01-25,9.18,9.18,8.90,8.92,292900,6.08 +NASDAQ,ALSK,2004-10-07,5.79,5.91,5.66,5.91,19500,3.94 +NASDAQ,ALSK,2004-08-02,5.99,5.99,5.71,5.89,8900,3.93 +NASDAQ,ALSK,2004-06-28,6.28,6.28,5.74,5.82,81200,3.88 +NASDAQ,ALSK,2004-05-07,6.85,6.87,6.57,6.58,75000,4.39 +NASDAQ,ALSK,2004-03-30,4.61,5.00,4.60,4.85,6000,3.24 +NASDAQ,ALSK,2003-11-07,5.06,5.06,4.99,5.00,7500,3.34 +NASDAQ,ALSK,2001-11-06,7.26,7.26,7.00,7.15,15900,4.77 +NASDAQ,ALSK,2001-10-29,7.33,7.43,7.15,7.28,12700,4.86 +NASDAQ,ALSK,2001-03-22,5.97,6.34,5.88,6.34,3600,4.23 +NASDAQ,ALSK,2001-03-14,5.75,6.12,5.48,6.06,15400,4.05 +NASDAQ,ALSK,2000-12-08,7.50,8.56,7.50,8.00,36000,5.34 +NASDAQ,APPA,2009-12-09,0.93,0.94,0.90,0.91,10600,0.91 +NASDAQ,APPA,2009-09-25,0.87,0.90,0.82,0.88,43800,0.88 +NASDAQ,APPA,2008-07-02,1.15,1.17,1.11,1.17,105800,1.17 +NASDAQ,APPA,2007-12-05,1.53,1.60,1.47,1.60,29500,1.60 +NASDAQ,APPA,2007-04-18,1.13,1.15,1.13,1.14,13300,4.56 +NASDAQ,APPA,2006-03-01,2.22,2.23,2.10,2.12,25600,8.48 +NASDAQ,APPA,2006-01-27,1.94,2.05,1.87,2.02,81100,8.08 +NASDAQ,APPA,2005-05-23,1.61,1.63,1.56,1.62,1500,6.48 +NASDAQ,APPA,2004-10-12,1.30,1.31,1.26,1.30,6000,5.20 +NASDAQ,APPA,2004-06-03,3.31,3.34,3.25,3.33,3400,13.32 +NASDAQ,APPA,2004-03-30,3.15,3.17,3.05,3.15,20000,12.60 +NASDAQ,APPA,2003-11-18,2.16,2.26,2.05,2.24,13400,8.96 +NASDAQ,APPA,2003-09-24,2.30,2.32,2.19,2.29,23100,9.16 +NASDAQ,APPA,2003-09-10,1.77,1.77,1.76,1.76,2000,7.04 +NASDAQ,APPA,2001-08-27,2.02,2.30,2.02,2.10,18400,8.40 +NASDAQ,APPA,2000-10-11,2.25,2.38,1.88,2.31,44400,9.25 +NASDAQ,APPA,2000-04-13,4.12,4.50,4.06,4.50,22200,18.00 +NASDAQ,APPA,2000-02-01,3.50,3.75,3.50,3.56,16000,14.25 +NASDAQ,APPA,1999-11-11,4.00,4.00,3.50,3.69,41600,14.75 +NASDAQ,APPA,1999-11-05,3.75,4.06,3.62,3.62,11600,14.50 +NASDAQ,APPA,1999-07-30,5.62,5.75,5.50,5.56,7100,22.25 +NASDAQ,APPA,1999-05-28,5.25,5.25,4.94,5.00,14800,20.00 +NASDAQ,APPA,1998-12-15,5.06,5.50,5.06,5.19,28200,20.75 +NASDAQ,APPA,1998-10-13,4.56,4.69,4.56,4.63,1300,18.50 +NASDAQ,APPA,1998-09-22,5.00,5.25,4.88,5.12,5900,20.50 +NASDAQ,APPA,1996-12-27,8.12,8.12,7.50,7.50,10400,30.00 +NASDAQ,APPA,1996-11-05,7.50,7.63,6.88,7.00,17600,28.00 +NASDAQ,APPA,1996-09-24,8.12,8.25,7.63,8.12,21900,32.50 +NASDAQ,APPA,1996-08-07,7.88,8.00,7.63,8.00,4100,32.00 +NASDAQ,APPA,1995-03-03,4.88,5.12,4.88,4.94,8800,19.75 +NASDAQ,APPA,1995-01-27,4.88,5.00,4.75,4.81,18800,19.25 +NASDAQ,APPA,1994-11-25,4.75,4.88,4.75,4.75,1100,19.00 +NASDAQ,APPA,1994-02-02,5.87,6.25,5.87,6.25,13100,25.00 +NASDAQ,APPA,1993-10-20,6.13,6.13,5.50,5.75,11500,23.00 +NASDAQ,APPA,1993-10-14,5.50,5.87,5.50,5.62,8200,22.50 +NASDAQ,APPA,1993-05-19,7.00,7.50,7.00,7.37,18800,29.50 +NASDAQ,APPA,1991-11-19,9.88,9.88,8.62,9.13,98700,36.50 +NASDAQ,APPA,1991-10-17,7.12,7.12,6.62,7.00,8800,28.00 +NASDAQ,APPA,1991-06-06,4.00,4.19,4.00,4.19,16800,16.75 +NASDAQ,APPA,1991-04-26,3.38,3.38,3.25,3.25,900,13.00 +NASDAQ,APPA,1991-02-14,4.12,4.50,4.00,4.25,78300,17.00 +NASDAQ,APPA,1990-10-08,3.00,3.00,2.75,3.00,1400,12.00 +NASDAQ,APPA,1990-08-29,4.12,4.12,3.88,3.88,1400,15.50 +NASDAQ,APPA,1990-08-03,4.88,5.00,4.50,4.75,10800,19.00 +NASDAQ,APPA,1990-05-09,4.00,4.12,3.75,4.12,18200,16.50 +NASDAQ,APPA,1989-12-20,5.25,5.62,5.25,5.38,23100,21.50 +NASDAQ,APPA,1989-11-02,6.38,6.50,6.25,6.50,3500,26.00 +NASDAQ,APPA,1989-08-07,6.25,6.88,6.25,6.75,10600,27.00 +NASDAQ,APPA,1989-06-16,6.50,7.12,6.13,7.12,42200,28.50 +NASDAQ,APPA,1989-06-12,8.62,8.87,8.50,8.87,33200,35.50 +NASDAQ,APPA,1988-01-27,6.00,6.50,6.00,6.00,500,24.00 +NASDAQ,ARIA,2009-08-31,2.17,2.19,2.14,2.19,3861300,2.19 +NASDAQ,ARIA,2009-05-08,1.34,1.36,1.28,1.32,440100,1.32 +NASDAQ,ARIA,2009-01-05,0.86,0.98,0.86,0.98,221300,0.98 +NASDAQ,ARIA,2008-10-28,1.55,1.67,1.53,1.63,463400,1.63 +NASDAQ,ARIA,2008-10-02,2.34,2.40,2.08,2.08,545500,2.08 +NASDAQ,ARIA,2008-09-29,2.61,2.75,2.52,2.58,979400,2.58 +NASDAQ,ARIA,2008-08-13,3.32,3.43,3.29,3.42,495300,3.42 +NASDAQ,ARIA,2007-08-23,4.71,4.75,4.61,4.61,466100,4.61 +NASDAQ,ARIA,2007-06-18,5.69,5.73,5.48,5.71,1084300,5.71 +NASDAQ,ARIA,2007-01-16,5.55,5.64,5.37,5.48,550000,5.48 +NASDAQ,ARIA,2006-12-15,4.73,4.78,4.61,4.64,618100,4.64 +NASDAQ,ARIA,2006-05-17,5.37,5.38,5.02,5.22,1159300,5.22 +NASDAQ,ARIA,2005-10-21,6.50,6.65,6.38,6.40,333000,6.40 +NASDAQ,ARIA,2005-02-14,7.47,7.47,7.09,7.14,358800,7.14 +NASDAQ,ARIA,2004-11-30,5.84,5.95,5.77,5.77,330000,5.77 +NASDAQ,ARIA,2004-11-24,5.72,5.91,5.71,5.89,419500,5.89 +NASDAQ,ARIA,2004-05-27,10.79,10.86,10.35,10.54,454800,10.54 +NASDAQ,ARIA,2003-10-21,6.16,6.60,6.00,6.55,451900,6.55 +NASDAQ,ARIA,2003-08-08,3.63,3.71,3.60,3.62,174200,3.62 +NASDAQ,ARIA,2003-08-05,3.90,3.99,3.85,3.85,186500,3.85 +NASDAQ,ARIA,2003-03-12,1.51,1.53,1.27,1.34,176200,1.34 +NASDAQ,ARIA,2001-12-06,5.06,5.28,5.03,5.21,269700,5.21 +NASDAQ,ARIA,2000-11-24,7.88,9.00,7.62,8.88,170500,8.88 +NASDAQ,ARIA,1999-11-18,1.63,1.69,1.25,1.37,126700,1.37 +NASDAQ,ARIA,1999-08-17,1.03,1.12,1.03,1.09,220500,1.09 +NASDAQ,ARIA,1999-07-28,1.16,1.16,1.00,1.03,199200,1.03 +NASDAQ,ARIA,1999-05-17,1.50,1.50,1.41,1.44,50300,1.44 +NASDAQ,ARIA,1998-06-12,3.50,3.56,3.00,3.56,461000,3.56 +NASDAQ,ARIA,1998-02-06,4.00,4.06,3.88,3.94,197700,3.94 +NASDAQ,ARIA,1997-08-07,5.62,5.87,5.62,5.87,29800,5.87 +NASDAQ,ARIA,1996-07-15,3.00,3.00,2.87,2.87,7900,2.87 +NASDAQ,ARIA,1996-05-16,3.94,4.25,3.94,4.06,40800,4.06 +NASDAQ,ARIA,1996-04-09,4.31,4.44,4.25,4.37,93200,4.37 +NASDAQ,ARIA,1995-12-08,3.69,3.69,3.38,3.44,44000,3.44 +NASDAQ,ARIA,1995-11-20,3.88,4.00,3.88,4.00,6700,4.00 +NASDAQ,ARIA,1995-06-08,2.50,2.62,2.50,2.50,17200,2.50 +NASDAQ,ARST,2008-10-27,5.83,5.83,5.38,5.44,68800,5.44 +NASDAQ,ARST,2008-06-20,8.52,9.09,8.52,8.97,95600,8.97 +NASDAQ,ARST,2008-04-09,6.95,6.97,6.50,6.65,60300,6.65 +NASDAQ,ADGF,2009-06-10,3.00,3.10,3.00,3.10,1300,3.10 +NASDAQ,ADGF,2008-04-02,8.58,8.60,8.50,8.60,3400,8.60 +NASDAQ,ADGF,2007-09-27,2.06,2.06,2.03,2.06,7500,8.24 +NASDAQ,ADGF,2007-06-14,2.00,2.03,2.00,2.02,9300,8.08 +NASDAQ,ADGF,2007-05-17,2.01,2.03,1.97,2.02,15100,8.08 +NASDAQ,ADGF,2006-07-10,1.46,1.55,1.46,1.46,3900,5.84 +NASDAQ,ADGF,2006-06-12,1.53,1.59,1.45,1.45,1300,5.80 +NASDAQ,ADGF,2006-03-09,1.25,1.35,1.25,1.33,17100,5.32 +NASDAQ,ADGF,2005-12-23,1.23,1.25,1.23,1.25,7800,5.00 +NASDAQ,ADGF,2005-11-17,1.25,1.27,1.24,1.25,3800,5.00 +NASDAQ,ADGF,2005-06-23,1.35,1.45,1.35,1.40,9000,5.60 +NASDAQ,ADGF,2004-11-05,1.05,1.05,1.03,1.03,4200,4.12 +NASDAQ,ADGF,2003-09-05,0.37,0.38,0.37,0.38,2200,1.52 +NASDAQ,ADGF,2003-07-03,0.34,0.39,0.34,0.35,2000,1.40 +NASDAQ,ADGF,2003-05-16,0.38,0.40,0.38,0.39,7500,1.56 +NASDAQ,ADGF,2003-01-17,0.25,0.26,0.25,0.25,1100,1.00 +NASDAQ,ADGF,2002-04-30,0.54,0.56,0.50,0.53,15700,2.12 +NASDAQ,ADGF,2002-04-23,0.53,0.60,0.50,0.55,11400,2.20 +NASDAQ,ADGF,2002-04-11,0.60,0.65,0.56,0.65,2500,2.60 +NASDAQ,ADGF,2001-12-20,0.41,0.50,0.41,0.42,7800,1.68 +NASDAQ,ADGF,2001-06-26,0.79,0.93,0.79,0.90,11100,3.60 +NASDAQ,ADGF,2001-03-06,0.89,0.97,0.81,0.88,11000,3.50 +NASDAQ,ADGF,2001-02-22,1.53,1.56,1.50,1.50,4000,6.00 +NASDAQ,ADGF,2000-07-26,1.25,1.31,1.25,1.25,11300,5.00 +NASDAQ,ADGF,2000-02-28,1.81,1.81,1.69,1.81,13400,7.25 +NASDAQ,ADGF,1999-10-26,2.66,2.75,2.50,2.50,16400,10.00 +NASDAQ,ADGF,1999-08-31,2.38,3.00,2.34,2.97,127400,11.87 +NASDAQ,ADGF,1999-07-08,2.53,2.66,2.53,2.59,9300,10.37 +NASDAQ,ADGF,1998-10-23,4.75,4.88,3.38,3.88,299200,15.50 +NASDAQ,ATHR,2010-01-14,35.75,36.00,35.22,35.90,934600,35.90 +NASDAQ,ATHR,2009-12-21,32.97,33.49,32.70,33.41,1566100,33.41 +NASDAQ,ATHR,2009-09-08,28.57,28.64,26.75,27.43,3906100,27.43 +NASDAQ,ATHR,2009-01-06,15.22,15.48,15.00,15.42,1774000,15.42 +NASDAQ,ATHR,2007-12-26,31.72,32.33,31.36,31.51,793700,31.51 +NASDAQ,ATHR,2007-11-14,31.98,31.98,30.89,31.02,891600,31.02 +NASDAQ,ATHR,2007-08-13,27.85,28.49,27.38,27.95,902900,27.95 +NASDAQ,ATHR,2007-01-16,24.55,24.80,24.20,24.29,1073800,24.29 +NASDAQ,ATHR,2006-11-28,22.25,22.44,21.93,22.29,2126000,22.29 +NASDAQ,ATHR,2005-02-25,12.70,13.71,12.70,13.67,848700,13.67 +NASDAQ,AMCN,2009-12-17,8.48,8.52,7.78,7.84,443400,7.84 +NASDAQ,AMCN,2008-12-26,4.05,4.10,3.88,3.97,173900,3.97 +NASDAQ,AMCN,2008-06-04,17.34,17.97,17.06,17.85,114200,17.85 +NASDAQ,AMCN,2008-03-12,18.26,18.47,17.71,17.98,165200,17.98 +NASDAQ,AMCN,2008-02-19,18.98,19.13,18.70,19.09,274100,19.09 +NASDAQ,AMAT,2009-06-30,11.04,11.23,10.82,11.01,16717700,10.91 +NASDAQ,AMAT,2009-06-15,11.07,11.20,10.85,11.10,18816300,11.00 +NASDAQ,AMAT,2008-10-31,11.96,13.18,11.93,12.91,27695700,12.58 +NASDAQ,AMAT,2008-07-31,17.06,17.65,17.05,17.32,23150100,16.83 +NASDAQ,AMAT,2008-06-06,19.09,19.28,18.88,18.89,21674000,18.35 +NASDAQ,AMAT,2007-04-23,19.43,19.55,19.14,19.17,29956500,18.34 +NASDAQ,AMAT,2006-07-12,16.11,16.16,15.65,15.68,25183200,14.87 +NASDAQ,AMAT,2004-03-18,21.30,21.54,20.94,21.13,35256800,19.85 +NASDAQ,AMAT,2003-11-26,24.21,24.29,23.33,23.74,24346200,22.30 +NASDAQ,AMAT,2003-05-05,15.25,15.63,15.05,15.08,26509900,14.17 +NASDAQ,AMAT,2003-01-14,15.51,15.95,15.11,15.36,38327700,14.43 +NASDAQ,AMAT,2002-10-04,11.75,11.83,11.21,11.33,30360900,10.64 +NASDAQ,AMAT,2002-09-19,12.00,12.40,11.93,11.98,34755500,11.25 +NASDAQ,AMAT,2002-02-25,42.85,45.53,42.80,44.93,40622200,21.10 +NASDAQ,AMAT,2001-12-26,40.13,41.50,40.13,40.52,10881400,19.03 +NASDAQ,AMAT,2001-10-03,27.19,30.65,26.59,30.34,56505200,14.25 +NASDAQ,AMAT,2001-01-30,50.63,53.94,50.25,52.44,51584000,24.63 +NASDAQ,AMAT,1999-07-29,73.50,75.12,71.75,71.81,26765200,16.86 +NASDAQ,AMAT,1999-01-13,49.50,56.63,49.25,54.88,45600000,12.89 +NASDAQ,AMAT,1998-10-23,33.25,34.98,33.00,33.94,60206800,7.97 +NASDAQ,AMAT,1998-01-26,30.81,31.12,30.00,30.25,25792400,7.10 +NASDAQ,AMAT,1997-08-04,95.25,95.75,93.25,94.06,41066400,11.04 +NASDAQ,AMAT,1997-01-10,40.00,41.88,39.88,41.88,39538400,4.92 +NASDAQ,AMAT,1996-07-15,28.12,28.12,25.00,25.37,39802400,2.98 +NASDAQ,AMAT,1996-06-14,35.13,35.13,34.00,34.25,17710400,4.02 +NASDAQ,AMAT,1996-04-29,40.63,41.38,40.38,40.50,18332800,4.76 +NASDAQ,AMAT,1996-02-06,43.38,44.75,43.13,44.13,60984000,5.18 +NASDAQ,AMAT,1995-11-28,42.00,46.38,41.88,46.25,86996000,5.43 +NASDAQ,AMAT,1995-11-20,47.38,47.88,41.63,42.75,49055200,5.02 +NASDAQ,AMAT,1995-10-23,47.00,49.50,46.75,49.00,27126400,5.75 +NASDAQ,AMAT,1995-07-20,98.50,98.75,94.75,97.25,40563200,5.71 +NASDAQ,AMAT,1995-02-10,44.00,45.25,43.75,44.50,59995200,2.61 +NASDAQ,AMAT,1994-12-13,42.75,42.75,41.75,42.00,7372800,2.47 +NASDAQ,AMAT,1994-09-23,46.00,48.25,45.75,46.56,27515200,2.73 +NASDAQ,AMAT,1994-03-24,49.50,50.00,47.25,48.50,17355200,2.85 +NASDAQ,AMAT,1993-12-03,37.00,37.75,36.00,37.75,17156800,2.22 +NASDAQ,AMAT,1993-11-11,36.75,37.25,35.50,35.75,13307200,2.10 +NASDAQ,AMAT,1993-06-16,54.00,56.50,54.00,56.38,36944000,1.66 +NASDAQ,AMAT,1993-06-03,54.00,54.00,53.50,54.00,22800000,1.59 +NASDAQ,AMAT,1993-04-05,40.00,40.25,39.50,40.00,19344000,1.17 +NASDAQ,AMAT,1993-02-25,38.75,39.75,38.75,39.50,15360000,1.16 +NASDAQ,AMAT,1992-08-18,24.00,24.25,23.75,24.00,12873600,0.70 +NASDAQ,AMAT,1992-04-27,18.75,19.00,18.00,18.25,10371200,0.54 +NASDAQ,AMAT,1992-03-27,42.25,42.75,40.75,41.75,19052800,0.61 +NASDAQ,AMAT,1991-10-22,26.75,26.75,26.12,26.50,3411200,0.39 +NASDAQ,AMAT,1991-07-09,31.25,31.25,30.25,30.37,8992000,0.45 +NASDAQ,AMAT,1991-06-06,34.25,34.25,33.50,33.75,3372800,0.50 +NASDAQ,AMAT,1991-04-10,31.25,31.50,30.50,31.25,7212800,0.46 +NASDAQ,AMAT,1990-10-16,20.00,20.25,19.75,20.25,3232000,0.30 +NASDAQ,AMAT,1990-08-10,30.50,30.75,29.00,29.37,21881600,0.43 +NASDAQ,AMAT,1989-12-13,25.00,26.00,25.00,25.50,4403200,0.37 +NASDAQ,AMAT,1989-03-02,23.75,24.25,23.75,23.87,3328000,0.35 +NASDAQ,AMAT,1989-01-10,22.75,22.75,22.50,22.75,8838400,0.33 +NASDAQ,AMAT,1988-12-20,22.25,22.75,22.00,22.00,14912000,0.32 +NASDAQ,AMAT,1988-07-13,32.50,32.50,31.50,31.75,11116800,0.47 +NASDAQ,AMAT,1988-04-20,27.00,27.25,26.50,27.00,5939200,0.40 +NASDAQ,AMAT,1987-03-04,16.75,17.25,16.75,17.00,3251200,0.25 +NASDAQ,AMAT,1985-09-09,22.50,22.50,22.50,22.50,1113600,0.17 +NASDAQ,AMAT,1985-08-15,23.00,23.00,21.75,21.75,3020800,0.16 +NASDAQ,AMAT,1985-04-24,25.12,25.12,25.12,25.12,3084800,0.18 +NASDAQ,AMAT,1984-09-25,30.00,30.00,29.12,29.12,2944000,0.21 +NASDAQ,ALAN,2009-07-10,0.38,0.39,0.36,0.36,9100,0.36 +NASDAQ,ALAN,2008-12-11,0.67,0.80,0.67,0.80,125600,0.80 +NASDAQ,ALAN,2008-12-05,0.78,0.79,0.78,0.79,4300,0.79 +NASDAQ,ALAN,2008-05-16,1.41,1.41,1.27,1.38,12000,1.38 +NASDAQ,ALAN,2008-02-06,1.20,1.21,1.14,1.18,8900,1.18 +NASDAQ,ALAN,2008-01-02,1.40,1.40,1.32,1.40,29800,1.40 +NASDAQ,ALAN,2007-10-19,1.71,1.73,1.67,1.69,15200,1.69 +NASDAQ,ALAN,2007-04-25,3.28,3.49,3.10,3.17,676400,3.17 +NASDAQ,ALAN,2006-06-13,0.68,0.68,0.63,0.63,241900,1.58 +NASDAQ,ALAN,2006-03-13,0.60,0.60,0.57,0.57,61800,1.42 +NASDAQ,ALAN,2006-02-22,0.57,0.57,0.53,0.53,44000,1.33 +NASDAQ,ALAN,2005-12-02,0.51,0.53,0.51,0.51,18600,1.27 +NASDAQ,ALAN,2005-07-07,0.90,0.91,0.86,0.88,62700,2.20 +NASDAQ,ALAN,2005-05-05,1.17,1.24,1.12,1.17,108300,2.92 +NASDAQ,ALAN,2005-02-01,0.80,0.82,0.79,0.82,68900,2.05 +NASDAQ,ALAN,2004-12-22,0.97,0.98,0.92,0.93,62000,2.33 +NASDAQ,ALAN,2004-12-01,1.11,1.15,1.05,1.13,71500,2.83 +NASDAQ,ALAN,2004-10-26,0.91,0.96,0.86,0.91,84500,2.28 +NASDAQ,ALAN,2004-10-01,1.03,1.08,1.02,1.05,19900,2.63 +NASDAQ,ALAN,2004-08-03,1.23,1.32,1.23,1.26,64800,3.15 +NASDAQ,ALAN,2004-06-24,1.60,1.68,1.58,1.59,213000,3.97 +NASDAQ,ALAN,2003-08-08,0.38,0.38,0.38,0.38,000,0.95 +NASDAQ,ALAN,2001-05-23,1.60,1.62,1.52,1.55,1500,3.88 +NASDAQ,ALAN,2000-06-23,2.53,3.00,2.25,2.25,10800,5.63 +NASDAQ,ALAN,1999-08-09,0.18,0.18,0.17,0.17,2000,0.44 +NASDAQ,ALAN,1999-02-08,0.13,0.14,0.12,0.13,2600,0.33 +NASDAQ,ALAN,1999-01-12,0.11,0.12,0.11,0.11,1300,0.28 +NASDAQ,ALAN,1998-07-02,0.20,0.21,0.20,0.20,400,0.49 +NASDAQ,ATCO,2010-02-05,1.75,1.75,1.65,1.73,33700,1.73 +NASDAQ,ATCO,2009-12-11,1.38,1.41,1.38,1.39,33300,1.39 +NASDAQ,ATCO,2009-12-02,1.61,1.61,1.48,1.56,42700,1.56 +NASDAQ,ATCO,2009-10-20,1.90,1.95,1.84,1.93,160900,1.93 +NASDAQ,ATCO,2009-04-21,1.79,1.80,1.23,1.43,225500,1.43 +NASDAQ,ATCO,2009-04-13,1.18,1.23,1.15,1.18,113200,1.18 +NASDAQ,ATCO,2009-03-30,0.70,0.70,0.69,0.69,10400,0.69 +NASDAQ,ATCO,2009-01-12,0.85,0.87,0.72,0.76,61400,0.76 +NASDAQ,ATCO,2007-05-22,3.21,3.26,3.16,3.24,51000,3.24 +NASDAQ,ATCO,2007-02-07,4.81,4.83,4.70,4.79,93800,4.79 +NASDAQ,ATCO,2007-01-16,4.21,4.35,4.17,4.27,180200,4.27 +NASDAQ,ATCO,2006-08-08,2.30,2.30,2.09,2.23,35200,2.23 +NASDAQ,ATCO,2006-06-02,3.17,3.22,3.11,3.17,28600,3.17 +NASDAQ,ATCO,2006-05-16,3.37,3.43,3.31,3.32,42000,3.32 +NASDAQ,ATCO,2005-05-10,6.69,6.75,6.40,6.50,68400,6.50 +NASDAQ,ATCO,2005-03-31,8.01,8.22,8.00,8.12,61000,8.12 +NASDAQ,ATCO,2004-10-05,5.91,6.00,5.52,5.69,84900,5.69 +NASDAQ,ATCO,2004-09-24,6.12,6.19,6.06,6.12,16700,6.12 +NASDAQ,ATCO,2003-08-20,5.60,6.00,5.30,6.00,71500,6.00 +NASDAQ,ATCO,2002-07-23,4.31,4.60,4.17,4.17,30300,4.17 +NASDAQ,ATCO,2001-12-20,2.99,3.00,2.61,2.89,14700,2.89 +NASDAQ,ATCO,2001-08-20,4.10,4.20,4.10,4.15,11900,4.15 +NASDAQ,ATCO,2000-12-20,2.92,2.94,2.50,2.69,38900,2.69 +NASDAQ,ATCO,2000-07-05,4.75,5.00,4.44,4.88,38100,4.88 +NASDAQ,ATCO,2000-03-24,10.00,10.06,9.75,9.94,42500,9.94 +NASDAQ,ATCO,2000-02-01,9.78,9.78,8.62,8.62,163300,8.62 +NASDAQ,ATCO,1999-10-27,6.44,6.50,6.19,6.19,8200,6.19 +NASDAQ,ATCO,1999-09-15,6.75,6.88,6.62,6.62,22500,6.62 +NASDAQ,ATCO,1999-06-29,6.19,6.44,5.87,5.87,20200,5.87 +NASDAQ,ATCO,1999-03-12,5.78,5.81,5.38,5.50,34100,5.50 +NASDAQ,ATCO,1999-02-19,5.81,5.87,5.81,5.87,2800,5.87 +NASDAQ,ATCO,1999-02-03,5.06,5.12,5.00,5.06,39800,5.06 +NASDAQ,ATCO,1998-10-02,5.38,5.44,5.38,5.44,12700,5.44 +NASDAQ,ATCO,1997-11-11,6.05,6.38,6.00,6.05,111600,6.05 +NASDAQ,ATCO,1997-06-30,6.00,6.11,5.70,6.02,61400,6.02 +NASDAQ,ATCO,1997-05-12,4.17,4.42,4.12,4.37,292800,4.37 +NASDAQ,ADEP,2009-09-25,3.12,3.12,3.01,3.08,3400,3.08 +NASDAQ,ADEP,2009-05-18,2.93,3.14,2.92,3.05,800,3.05 +NASDAQ,ADEP,2008-05-08,11.89,11.89,10.26,10.26,86300,10.26 +NASDAQ,ADEP,2007-06-28,6.87,7.38,6.87,6.96,6600,6.96 +NASDAQ,ADEP,2006-09-25,9.80,12.15,8.90,12.00,206400,12.00 +NASDAQ,ADEP,2006-05-31,13.95,13.95,13.34,13.53,3300,13.53 +NASDAQ,ADEP,2006-02-16,10.25,10.32,10.25,10.32,700,10.32 +NASDAQ,ADEP,2006-01-20,11.94,12.00,11.40,11.40,1700,11.40 +NASDAQ,ADEP,2005-11-23,10.00,10.50,9.15,10.49,17400,10.49 +NASDAQ,ADEP,2005-05-05,7.20,7.20,6.80,7.20,9500,7.20 +NASDAQ,ADEP,2004-12-02,1.50,1.58,1.46,1.48,3700,7.40 +NASDAQ,ADEP,2004-10-20,1.73,1.76,1.65,1.66,14200,8.30 +NASDAQ,ADEP,2004-09-30,1.39,1.48,1.30,1.43,8700,7.15 +NASDAQ,ADEP,2004-07-15,1.10,1.11,1.10,1.10,700,5.50 +NASDAQ,ADEP,2004-07-06,1.12,1.15,1.10,1.10,3100,5.50 +NASDAQ,ADEP,2004-03-04,1.17,1.17,1.08,1.10,2700,5.50 +NASDAQ,ADEP,2003-11-26,1.76,1.81,1.67,1.81,4700,9.05 +NASDAQ,ADEP,2003-10-31,1.30,1.30,1.20,1.25,4200,6.25 +NASDAQ,ADEP,2003-02-13,0.30,0.30,0.29,0.29,1800,1.45 +NASDAQ,ADEP,2003-01-24,0.48,0.48,0.26,0.44,19200,2.20 +NASDAQ,ADEP,2003-01-06,0.65,0.70,0.65,0.67,1700,3.35 +NASDAQ,ADEP,2002-12-10,0.55,0.56,0.52,0.52,1200,2.60 +NASDAQ,ADEP,2002-05-09,2.86,3.00,2.86,2.98,3900,14.90 +NASDAQ,ADEP,2001-08-10,7.05,7.27,7.05,7.10,1000,35.50 +NASDAQ,ADEP,2001-05-16,11.59,11.59,11.00,11.16,16000,55.80 +NASDAQ,ADEP,2001-02-07,22.88,22.88,20.75,22.56,13000,112.81 +NASDAQ,ADEP,2001-02-06,22.50,24.19,22.50,23.13,10200,115.63 +NASDAQ,ADEP,2001-01-10,13.81,13.88,12.88,13.63,37200,68.13 +NASDAQ,ADEP,2000-10-23,36.94,41.44,36.88,40.00,20300,200.00 +NASDAQ,ADEP,2000-09-01,49.44,51.69,49.25,49.75,39200,248.75 +NASDAQ,ADEP,2000-04-18,10.50,11.00,10.00,11.00,9000,55.00 +NASDAQ,ADEP,1999-05-05,6.13,6.41,6.13,6.41,5000,32.03 +NASDAQ,ADEP,1999-01-19,6.50,6.62,6.38,6.62,1900,33.12 +NASDAQ,ADEP,1997-01-17,7.88,7.88,7.50,7.75,1900,38.75 +NASDAQ,ADEP,1996-11-29,7.25,7.37,7.00,7.37,2900,36.87 +NASDAQ,ADEP,1996-10-22,6.50,7.00,6.13,6.62,23600,33.12 +NASDAQ,ADEP,1996-09-09,7.25,7.50,7.00,7.25,15300,36.25 +NASDAQ,AATI,2009-12-09,3.66,3.66,3.53,3.58,382400,3.58 +NASDAQ,AATI,2007-11-21,10.66,10.66,10.14,10.25,410300,10.25 +NASDAQ,AATI,2007-10-30,12.33,12.56,11.53,11.96,2519100,11.96 +NASDAQ,AATI,2007-08-02,8.59,8.75,8.45,8.68,457600,8.68 +NASDAQ,AATI,2007-06-28,9.68,9.74,9.41,9.65,445300,9.65 +NASDAQ,AATI,2007-05-08,8.05,8.07,7.95,8.00,816100,8.00 +NASDAQ,AATI,2006-07-17,8.44,8.73,8.44,8.52,95500,8.52 +NASDAQ,AATI,2006-04-13,10.70,10.99,10.58,10.92,148200,10.92 +NASDAQ,AATI,2005-11-07,10.40,11.20,10.40,11.07,115300,11.07 +NASDAQ,AERO,2009-06-26,0.13,0.13,0.12,0.12,78600,0.12 +NASDAQ,AERO,2009-05-29,0.13,0.15,0.13,0.14,53300,0.14 +NASDAQ,AERO,2009-04-27,0.23,0.23,0.20,0.23,17200,0.23 +NASDAQ,AERO,2008-12-24,0.29,0.29,0.23,0.29,92200,0.29 +NASDAQ,AERO,2008-12-11,0.37,0.37,0.26,0.30,82800,0.30 +NASDAQ,AERO,2008-01-23,6.01,6.10,5.74,5.93,57500,5.93 +NASDAQ,AERO,2008-01-15,6.54,6.64,6.19,6.50,315600,6.50 +NASDAQ,AERO,2007-08-14,7.24,7.95,7.20,7.95,10700,7.95 +NASDAQ,AERO,2007-05-30,7.00,7.00,6.90,6.90,800,6.90 +NASDAQ,AERO,2007-02-20,7.45,7.60,7.25,7.40,33500,7.40 +NASDAQ,ACAP,2009-10-21,30.10,30.88,29.80,29.87,43500,29.77 +NASDAQ,ACAP,2009-10-01,28.76,29.24,28.44,28.75,44200,28.66 +NASDAQ,ACAP,2009-09-08,31.99,31.99,30.93,31.11,43900,30.93 +NASDAQ,ACAP,2009-03-20,43.10,43.15,41.57,42.31,178800,31.46 +NASDAQ,ACAP,2008-07-25,48.13,48.17,47.24,47.89,72100,35.34 +NASDAQ,ACAP,2007-12-31,42.25,42.74,41.13,41.46,125500,30.47 +NASDAQ,ACAP,2007-07-13,38.72,38.93,38.40,38.73,62800,28.32 +NASDAQ,ACAP,2007-06-08,40.41,41.87,40.41,41.49,87100,30.34 +NASDAQ,ACAP,2006-09-12,47.17,47.85,46.95,47.62,66400,23.22 +NASDAQ,ACAP,2006-08-11,46.78,47.49,46.74,46.90,58700,22.86 +NASDAQ,ACAP,2006-04-04,47.71,48.27,47.52,47.56,92000,23.19 +NASDAQ,ACAP,2006-02-08,46.14,48.10,46.14,47.89,53300,23.35 +NASDAQ,ACAP,2005-09-19,45.50,46.75,45.37,46.57,165600,22.70 +NASDAQ,ACAP,2005-07-25,39.15,39.34,38.50,38.86,60500,18.94 +NASDAQ,ACAP,2005-03-04,35.75,36.08,35.75,36.01,176000,17.56 +NASDAQ,ACAP,2004-12-08,34.91,36.31,34.89,36.10,241200,17.60 +NASDAQ,ACAP,2004-09-02,27.03,27.83,27.03,27.70,128000,13.50 +NASDAQ,ACAP,2004-08-24,27.28,27.76,27.12,27.25,108300,13.28 +NASDAQ,ACAP,2004-08-19,27.75,27.75,27.10,27.42,174100,13.37 +NASDAQ,ACAP,2004-07-13,23.31,24.42,23.20,24.00,46100,11.70 +NASDAQ,ACAP,2004-05-21,23.22,23.22,23.00,23.18,60000,11.30 +NASDAQ,ACAP,2004-04-12,21.95,22.00,21.70,21.90,181900,10.68 +NASDAQ,ACAP,2004-01-13,17.48,17.65,17.14,17.40,100000,8.48 +NASDAQ,ACAP,2003-04-17,22.10,22.50,21.74,22.50,20800,10.97 +NASDAQ,ACAP,2002-08-26,17.59,17.91,17.50,17.91,38700,8.73 +NASDAQ,ACAP,2002-07-26,15.90,16.27,15.86,16.00,70700,7.80 +NASDAQ,ACAP,2001-08-27,22.64,22.95,22.25,22.59,48300,11.01 +NASDAQ,ACAP,2001-08-17,22.35,22.45,21.94,22.19,55600,10.82 +NASDAQ,ACAP,2001-03-20,18.88,19.06,18.62,19.00,104000,9.26 +NASDAQ,ACAP,2001-02-16,19.94,20.25,19.94,20.25,250800,9.87 +NASDAQ,ACEL,2010-02-03,0.15,0.17,0.14,0.14,84500,0.14 +NASDAQ,ACEL,2009-10-14,0.22,0.22,0.20,0.22,23500,0.22 +NASDAQ,ACEL,2008-11-03,0.42,0.45,0.40,0.41,17700,0.41 +NASDAQ,ACEL,2008-09-02,0.52,0.57,0.52,0.52,21000,0.52 +NASDAQ,ACEL,2008-07-01,0.43,0.47,0.42,0.45,82700,0.45 +NASDAQ,ACEL,2008-05-07,2.00,2.08,2.00,2.00,175900,2.00 +NASDAQ,ACEL,2007-11-26,1.72,1.76,1.68,1.70,29300,1.70 +NASDAQ,ACEL,2007-02-15,1.46,1.48,1.40,1.47,73300,1.47 +NASDAQ,ACEL,2006-09-12,1.60,1.60,1.53,1.53,42400,1.53 +NASDAQ,ACEL,2006-06-27,3.21,3.21,2.68,2.76,136600,2.76 +NASDAQ,ACEL,2006-05-26,2.49,2.56,2.22,2.41,65700,2.41 +NASDAQ,ACEL,2005-11-11,1.68,1.80,1.68,1.78,42800,1.78 +NASDAQ,ACEL,2005-10-27,1.65,1.69,1.62,1.66,26700,1.66 +NASDAQ,ACEL,2005-09-02,2.05,2.05,1.95,1.99,48000,1.99 +NASDAQ,ACEL,2005-07-29,2.35,2.35,2.10,2.12,31700,2.12 +NASDAQ,ACEL,2005-03-17,1.95,1.99,1.89,1.97,95900,1.97 +NASDAQ,ACEL,2004-11-24,4.55,4.69,4.43,4.55,87200,4.55 +NASDAQ,ACEL,2004-11-23,4.15,4.74,4.15,4.54,164200,4.54 +NASDAQ,ACEL,2004-05-21,7.90,8.02,7.60,7.76,134100,7.76 +NASDAQ,ACEL,2004-01-16,4.22,4.55,4.15,4.35,311300,4.35 +NASDAQ,ACEL,2003-06-09,0.70,0.72,0.70,0.72,14000,0.72 +NASDAQ,ACEL,2003-06-04,0.72,0.76,0.72,0.76,2500,0.76 +NASDAQ,ACEL,2003-06-03,0.76,0.76,0.72,0.72,11600,0.72 +NASDAQ,ACEL,2003-04-28,0.58,0.62,0.58,0.62,23200,0.62 +NASDAQ,ACEL,2002-07-12,0.33,0.33,0.31,0.31,2900,0.31 +NASDAQ,ACEL,2002-07-01,0.41,0.41,0.38,0.38,105000,0.38 +NASDAQ,ACEL,2002-02-27,0.57,0.57,0.57,0.57,2800,0.57 +NASDAQ,ACEL,2002-01-16,0.62,0.62,0.51,0.57,231000,0.57 +NASDAQ,ACEL,2001-11-27,0.62,0.66,0.62,0.64,14300,0.64 +NASDAQ,ACEL,2001-02-28,1.31,1.31,1.12,1.19,33900,1.19 +NASDAQ,ACEL,2000-08-23,0.88,0.91,0.84,0.84,46600,0.84 +NASDAQ,ACEL,2000-04-27,2.00,2.06,1.75,1.94,42900,1.94 +NASDAQ,ACEL,2000-04-17,1.63,1.81,1.59,1.69,41900,1.69 +NASDAQ,ACEL,1998-10-07,0.62,0.62,0.53,0.53,38600,0.53 +NASDAQ,ACEL,1997-08-13,4.42,4.42,4.12,4.25,36000,4.25 +NASDAQ,ACEL,1996-08-01,4.69,4.88,4.69,4.69,32900,4.69 +NASDAQ,AXTI,2009-09-11,2.06,2.13,2.04,2.11,93800,2.11 +NASDAQ,AXTI,2009-02-19,1.24,1.24,1.03,1.05,7800,1.05 +NASDAQ,AXTI,2008-12-10,1.20,1.29,1.20,1.25,40200,1.25 +NASDAQ,AXTI,2008-05-16,4.80,4.82,4.74,4.82,38700,4.82 +NASDAQ,AXTI,2008-02-26,5.10,5.10,4.92,4.95,181400,4.95 +NASDAQ,AXTI,2007-11-13,4.06,4.22,3.83,4.17,416400,4.17 +NASDAQ,AXTI,2006-10-20,4.52,4.58,4.46,4.52,42000,4.52 +NASDAQ,AXTI,2006-08-02,3.14,3.36,3.06,3.27,79400,3.27 +NASDAQ,AXTI,2006-05-03,3.94,4.02,3.76,4.02,98000,4.02 +NASDAQ,AXTI,2006-02-16,2.80,2.80,2.40,2.62,738600,2.62 +NASDAQ,AXTI,2005-12-19,2.21,2.35,2.13,2.19,19600,2.19 +NASDAQ,AXTI,2005-06-13,1.17,1.25,1.17,1.22,13200,1.22 +NASDAQ,AXTI,2005-06-07,1.12,1.12,1.10,1.12,23100,1.12 +NASDAQ,AXTI,2004-08-17,1.16,1.21,1.16,1.20,10300,1.20 +NASDAQ,AXTI,2004-05-28,2.02,2.12,2.02,2.11,25900,2.11 +NASDAQ,AXTI,2004-02-26,4.10,4.20,3.99,4.17,95000,4.17 +NASDAQ,AXTI,2003-10-09,2.49,2.50,2.40,2.40,136300,2.40 +NASDAQ,AXTI,2003-06-30,1.40,1.41,1.15,1.22,439600,1.22 +NASDAQ,AXTI,2003-02-24,1.05,1.05,0.97,0.97,82500,0.97 +NASDAQ,AXTI,2002-12-02,2.70,3.49,2.53,2.82,657500,2.82 +NASDAQ,AXTI,2002-04-12,9.21,9.33,8.96,9.08,295900,9.08 +NASDAQ,AXTI,2002-03-13,10.75,10.78,9.83,10.41,212800,10.41 +NASDAQ,AXTI,2002-02-07,10.10,11.10,10.00,10.00,493600,10.00 +NASDAQ,AXTI,2001-07-27,24.60,24.61,22.64,22.96,171800,22.96 +NASDAQ,AXTI,2001-02-12,36.31,40.75,35.88,40.75,556400,40.75 +NASDAQ,AXTI,1999-08-20,22.44,23.00,21.88,23.00,104300,23.00 +NASDAQ,AXTI,1999-08-05,22.75,24.00,21.88,23.69,218200,23.69 +NASDAQ,AXTI,1999-07-22,32.31,32.75,31.63,31.63,53400,31.63 +NASDAQ,AXTI,1999-06-17,21.00,21.00,19.69,20.25,140100,20.25 +NASDAQ,AXTI,1999-05-17,25.75,26.38,25.75,26.00,47300,26.00 +NASDAQ,ADSK,2010-01-07,25.22,25.58,25.11,25.48,4161100,25.48 +NASDAQ,ADSK,2009-04-09,18.79,19.34,18.79,19.30,4458300,19.30 +NASDAQ,ADSK,2009-01-23,15.61,16.50,15.51,16.26,3603300,16.26 +NASDAQ,ADSK,2008-03-06,31.52,31.88,31.16,31.20,7289400,31.20 +NASDAQ,ADSK,2008-01-30,40.45,42.17,40.23,40.97,2144200,40.97 +NASDAQ,ADSK,2007-08-07,41.12,43.83,40.80,42.91,3970500,42.91 +NASDAQ,ADSK,2007-06-05,44.20,44.85,44.08,44.79,3414000,44.79 +NASDAQ,ADSK,2007-03-13,38.14,38.20,37.35,37.44,2534600,37.44 +NASDAQ,ADSK,2007-01-17,44.03,45.19,44.03,44.49,2359200,44.49 +NASDAQ,ADSK,2006-11-01,36.94,37.00,36.16,36.26,3064600,36.26 +NASDAQ,ADSK,2006-05-05,39.79,40.37,39.59,39.92,1860600,39.92 +NASDAQ,ADSK,2006-02-08,35.75,36.74,35.55,36.58,4024000,36.58 +NASDAQ,ADSK,2006-01-04,42.99,43.00,41.91,42.52,3193100,42.52 +NASDAQ,ADSK,2005-04-26,33.03,33.03,31.77,31.92,1778400,31.92 +NASDAQ,ADSK,2005-01-25,27.93,29.77,26.83,29.48,11892300,29.46 +NASDAQ,ADSK,2004-07-12,39.21,40.04,38.57,39.53,2586600,19.73 +NASDAQ,ADSK,2004-02-09,26.64,27.34,26.35,26.81,2550600,13.36 +NASDAQ,ADSK,2002-09-26,12.58,12.81,12.53,12.72,1701800,6.27 +NASDAQ,ADSK,2001-07-17,37.65,38.48,36.70,38.25,1976800,9.36 +NASDAQ,ADSK,2001-04-05,27.81,30.62,27.75,30.45,3068800,7.44 +NASDAQ,ADSK,2000-12-14,28.97,29.62,28.75,29.50,963600,7.17 +NASDAQ,ADSK,2000-04-28,36.88,38.62,36.75,38.38,377600,9.29 +NASDAQ,ADSK,1999-08-18,24.51,24.88,24.13,24.13,1038400,5.81 +NASDAQ,ADSK,1998-09-30,26.17,26.45,24.94,25.93,1762800,6.19 +NASDAQ,ADSK,1998-08-07,33.46,35.06,31.98,34.26,1652400,8.18 +NASDAQ,ADSK,1998-05-05,47.58,47.82,46.84,47.27,1899200,11.27 +NASDAQ,ADSK,1998-01-27,37.42,37.54,35.94,37.17,2022000,8.85 +NASDAQ,ADSK,1997-09-19,42.29,43.08,42.10,43.08,1075200,10.23 +NASDAQ,ADSK,1997-08-29,42.96,43.33,42.23,42.96,1092800,10.20 +NASDAQ,ADSK,1997-06-03,37.39,37.51,36.77,36.77,551200,8.72 +NASDAQ,ADSK,1996-05-14,41.09,41.57,40.11,40.36,868800,9.48 +NASDAQ,ADSK,1996-01-23,29.37,29.86,29.37,29.37,806400,6.89 +NASDAQ,ADSK,1995-09-28,42.33,44.51,42.33,43.42,1682400,10.15 +NASDAQ,ADSK,1995-08-16,49.11,51.28,48.86,50.32,5376000,11.76 +NASDAQ,ADSK,1995-08-09,44.75,45.24,43.54,44.03,900000,10.29 +NASDAQ,ADSK,1995-03-13,37.63,37.63,37.15,37.39,1072000,8.72 +NASDAQ,ADSK,1994-12-02,35.65,35.65,34.92,35.65,1076000,8.30 +NASDAQ,ADSK,1994-06-29,47.48,48.68,46.76,48.68,544000,5.64 +NASDAQ,ADSK,1992-05-28,34.07,34.54,33.36,33.83,944000,3.84 +NASDAQ,ADSK,1992-03-06,26.21,26.45,25.28,26.21,1710400,2.96 +NASDAQ,ADSK,1992-02-04,25.75,26.68,25.28,26.33,2157600,2.97 +NASDAQ,ADSK,1992-01-10,34.87,34.87,32.07,32.77,1471200,3.70 +NASDAQ,ADSK,1991-12-09,29.15,29.38,27.98,28.33,1235200,3.19 +NASDAQ,ADSK,1991-10-29,40.11,40.11,37.08,37.31,2563200,4.20 +NASDAQ,ADSK,1991-10-28,40.34,40.34,39.41,39.52,2069600,4.44 +NASDAQ,ADSK,1991-06-18,56.98,57.45,55.82,56.40,956000,6.33 +NASDAQ,ADSK,1991-04-10,45.49,46.88,45.26,46.07,1716800,5.15 +NASDAQ,ADSK,1990-04-11,42.30,43.00,42.30,42.76,350400,4.76 +NASDAQ,ADSK,1989-11-10,36.18,36.87,35.72,35.95,352000,3.99 +NASDAQ,ADSK,1989-04-18,31.72,32.18,30.80,30.91,664000,3.42 +NASDAQ,ADSK,1989-03-14,27.35,27.58,27.12,27.23,558400,3.02 +NASDAQ,ADSK,1988-07-11,26.20,27.12,26.20,26.20,538400,2.90 +NASDAQ,ADSK,1988-06-23,27.81,28.27,27.58,28.04,448000,3.10 +NASDAQ,ADSK,1988-05-12,24.36,24.82,23.90,24.59,504000,2.72 +NASDAQ,ADSK,1988-03-29,21.60,22.75,21.60,22.29,533600,2.47 +NASDAQ,ADSK,1988-02-11,16.32,17.01,16.09,16.78,366400,1.86 +NASDAQ,ADSK,1987-07-09,19.31,19.77,19.08,19.08,1055200,2.11 +NASDAQ,ADSK,1986-10-03,29.19,29.76,29.19,29.42,48000,1.09 +NASDAQ,ADSK,1986-04-30,28.04,28.27,27.35,27.35,1171200,1.01 +NASDAQ,ADSK,1985-08-28,14.59,15.17,14.59,14.59,187200,0.54 +NASDAQ,ACMR,2009-06-01,3.35,3.54,3.25,3.50,123400,3.50 +NASDAQ,ACMR,2008-05-27,6.92,7.05,6.71,6.87,169400,6.87 +NASDAQ,ACMR,2008-03-04,8.21,8.25,7.96,8.11,138800,8.11 +NASDAQ,ACMR,2007-10-18,15.83,15.97,15.64,15.87,90800,15.87 +NASDAQ,ACMR,2007-07-10,20.24,20.24,19.65,19.80,173700,19.80 +NASDAQ,ACMR,2007-05-08,20.60,23.11,20.60,22.54,791000,22.54 +NASDAQ,ACMR,2007-01-30,20.44,20.60,20.27,20.40,187700,20.40 +NASDAQ,ACMR,2006-05-01,18.66,18.94,17.80,17.88,186400,17.88 +NASDAQ,ACMR,2006-03-31,18.28,18.64,18.24,18.40,198600,18.40 +NASDAQ,ACMR,2005-06-14,29.82,30.21,29.81,30.09,55500,30.09 +NASDAQ,ACMR,2005-05-09,25.50,26.39,25.45,26.30,95400,26.30 +NASDAQ,ACMR,2005-04-11,28.41,28.74,28.02,28.40,207600,28.40 +NASDAQ,ACMR,2005-03-04,26.39,26.67,26.11,26.60,104000,26.60 +NASDAQ,ACMR,2005-01-21,27.30,27.34,26.97,27.05,169900,27.05 +NASDAQ,ACMR,2004-12-17,30.07,30.09,29.67,29.83,69000,29.83 +NASDAQ,ACMR,2004-07-21,23.80,24.05,22.51,22.64,155900,22.64 +NASDAQ,ACMR,2003-07-02,20.44,21.78,20.02,21.39,405600,21.39 +NASDAQ,ACMR,2003-05-27,15.54,15.55,15.10,15.54,105400,15.54 +NASDAQ,ACMR,2003-05-14,16.77,17.00,16.73,16.73,246800,16.73 +NASDAQ,ACMR,2003-04-08,16.53,16.77,16.34,16.52,203100,16.52 +NASDAQ,ACMR,2003-02-05,12.76,12.80,12.44,12.75,280700,12.75 +NASDAQ,ACMR,2002-08-08,17.39,17.71,16.85,17.05,192900,17.05 +NASDAQ,ACMR,2002-01-23,30.39,31.25,29.70,30.00,17200,15.00 +NASDAQ,ACMR,2001-11-01,21.80,23.26,21.14,22.85,27200,11.43 +NASDAQ,ACMR,2001-01-29,8.75,8.75,8.75,8.75,10400,4.38 +NASDAQ,ACMR,2000-09-19,7.56,7.75,7.50,7.75,2200,3.88 +NASDAQ,ACMR,2000-07-12,7.50,7.62,7.50,7.62,4400,3.81 +NASDAQ,ACMR,2000-06-26,6.94,6.94,6.88,6.88,11400,3.44 +NASDAQ,ACMR,1999-12-06,4.94,4.94,4.75,4.88,9600,2.44 +NASDAQ,ACMR,1999-08-13,5.06,5.12,5.00,5.00,58000,2.50 +NASDAQ,ACMR,1999-05-19,6.13,6.13,5.87,6.13,15200,3.06 +NASDAQ,ACMR,1999-04-12,4.69,4.88,4.50,4.69,44400,2.34 +NASDAQ,ATRI,2009-11-20,137.21,138.10,137.01,138.10,2600,137.75 +NASDAQ,ATRI,2009-10-27,128.46,128.50,120.70,120.98,5500,120.67 +NASDAQ,ATRI,2009-08-13,131.70,134.99,131.02,133.63,6700,132.94 +NASDAQ,ATRI,2008-06-25,99.21,99.21,98.48,98.50,3400,96.79 +NASDAQ,ATRI,2007-11-26,121.25,121.25,118.02,119.67,2700,116.82 +NASDAQ,ATRI,2007-10-30,123.96,123.96,123.00,123.49,500,120.55 +NASDAQ,ATRI,2007-05-07,91.01,92.00,91.01,92.00,300,89.42 +NASDAQ,ATRI,2006-12-21,76.49,76.49,74.85,76.25,1300,73.95 +NASDAQ,ATRI,2006-09-29,77.01,77.01,77.01,77.01,000,74.50 +NASDAQ,ATRI,2006-09-26,77.01,77.01,77.01,77.01,000,74.50 +NASDAQ,ATRI,2006-03-17,77.05,77.06,77.05,77.06,200,74.16 +NASDAQ,ATRI,2006-02-01,68.01,68.01,67.57,67.64,500,64.95 +NASDAQ,ATRI,2006-01-31,68.55,68.75,68.55,68.75,700,66.02 +NASDAQ,ATRI,2006-01-13,68.81,68.81,68.81,68.81,100,66.07 +NASDAQ,ATRI,2005-11-21,66.95,67.12,66.95,67.00,700,64.17 +NASDAQ,ATRI,2005-07-22,81.40,81.50,78.70,78.96,2400,75.43 +NASDAQ,ATRI,2005-03-04,50.63,52.02,49.73,50.58,6400,48.09 +NASDAQ,ATRI,2004-03-15,44.44,44.44,44.44,44.44,000,41.88 +NASDAQ,ATRI,2004-02-06,41.45,41.45,41.45,41.45,500,38.95 +NASDAQ,ATRI,2004-01-22,45.25,45.25,45.25,45.25,000,42.53 +NASDAQ,ATRI,2003-05-06,27.15,27.15,26.46,26.61,2100,24.87 +NASDAQ,ATRI,2002-10-16,18.23,18.24,18.10,18.10,1300,16.91 +NASDAQ,ATRI,2002-09-26,18.44,18.44,18.43,18.43,600,17.22 +NASDAQ,ATRI,2002-07-25,22.51,22.51,22.15,22.50,3100,21.03 +NASDAQ,ATRI,2002-05-17,31.98,32.00,31.20,32.00,3300,29.90 +NASDAQ,ATRI,2002-02-27,32.49,32.50,30.83,31.06,6300,29.02 +NASDAQ,ATRI,2002-02-13,32.39,32.39,32.39,32.39,700,30.27 +NASDAQ,ATRI,2001-03-16,14.69,14.81,14.62,14.62,7500,13.67 +NASDAQ,ATRI,2000-12-22,15.00,15.00,15.00,15.00,100,14.02 +NASDAQ,ATRI,2000-10-13,11.38,11.38,11.38,11.38,000,10.63 +NASDAQ,ATRI,2000-05-22,11.69,12.06,11.69,12.06,11000,11.27 +NASDAQ,ATRI,1999-12-16,12.00,12.00,11.84,11.84,800,11.07 +NASDAQ,ATRI,1998-05-22,10.37,10.50,10.25,10.37,4500,9.70 +NASDAQ,ATRI,1998-04-27,11.00,11.00,10.88,11.00,7600,10.28 +NASDAQ,ATRI,1997-09-08,13.44,14.18,13.32,13.56,50600,12.50 +NASDAQ,ATRI,1997-08-25,13.81,14.42,13.81,14.30,11000,13.18 +NASDAQ,ATRI,1997-02-12,14.89,15.13,14.89,15.13,500,13.34 +NASDAQ,ATRI,1997-01-22,15.48,15.48,14.42,14.54,16100,12.82 +NASDAQ,ATRI,1995-11-17,18.86,19.31,18.64,18.64,7500,10.36 +NASDAQ,ATRI,1995-10-09,18.82,18.82,18.60,18.82,2800,10.29 +NASDAQ,ATRI,1995-09-28,18.82,19.04,18.82,19.04,12300,10.42 +NASDAQ,ATRI,1995-06-19,17.24,17.24,17.24,17.24,3000,9.28 +NASDAQ,ATRI,1994-12-22,14.36,14.57,14.36,14.57,1000,7.54 +NASDAQ,ATRI,1994-11-09,14.96,14.96,14.96,14.96,900,7.59 +NASDAQ,ATRI,1994-09-19,14.75,14.96,14.75,14.96,900,7.59 +NASDAQ,ATRI,1993-02-10,17.73,17.73,17.73,17.73,800,8.07 +NASDAQ,ATRI,1992-03-11,13.01,13.01,13.01,13.01,300,5.61 +NASDAQ,ATRI,1991-09-16,11.70,12.06,11.70,12.06,11600,4.97 +NASDAQ,ATRI,1991-02-28,9.83,9.91,9.66,9.74,10200,3.81 +NASDAQ,ATRI,1991-02-01,9.57,9.57,9.57,9.57,1000,3.64 +NASDAQ,ATRI,1990-08-16,8.69,8.69,8.36,8.36,7400,3.07 +NASDAQ,ATRI,1990-01-12,7.52,7.52,7.36,7.36,10400,2.51 +NASDAQ,ATRI,1989-04-13,9.24,9.24,9.24,9.24,1500,3.15 +NASDAQ,ATRI,1988-02-01,12.06,12.06,11.75,12.06,4400,4.11 +NASDAQ,ATRI,1987-10-13,23.19,23.19,23.03,23.19,4500,7.91 +NASDAQ,ATRI,1986-01-16,24.44,24.44,24.44,24.44,400,8.34 +NASDAQ,ATRI,1985-11-27,20.68,21.93,20.68,20.68,300,7.05 +NASDAQ,ATRI,1985-11-13,21.62,22.56,21.31,21.31,1200,7.27 +NASDAQ,AVSR,2010-01-27,0.34,0.45,0.31,0.45,8700,0.45 +NASDAQ,AVSR,2010-01-14,0.31,0.40,0.31,0.40,4000,0.40 +NASDAQ,AVSR,2009-10-02,0.58,0.58,0.52,0.52,6900,0.52 +NASDAQ,AVSR,2009-08-10,0.62,0.80,0.62,0.62,8000,0.62 +NASDAQ,AVSR,2009-04-06,0.95,0.96,0.95,0.96,300,0.96 +NASDAQ,AVSR,2008-11-03,1.06,1.16,1.01,1.06,14600,1.06 +NASDAQ,AVSR,2008-08-29,1.27,1.31,1.25,1.31,400,1.31 +NASDAQ,AVSR,2008-08-22,1.11,1.30,1.11,1.12,14600,1.12 +NASDAQ,AVSR,2006-10-17,1.42,1.56,1.42,1.56,800,1.56 +NASDAQ,AVSR,2006-09-06,1.56,1.56,1.40,1.45,21800,1.45 +NASDAQ,AVSR,2006-02-15,1.77,1.77,1.57,1.57,4500,1.57 +NASDAQ,AVSR,2005-08-24,2.10,2.23,2.00,2.13,13000,2.13 +NASDAQ,AVSR,2004-07-30,1.02,1.02,0.96,1.00,15300,1.00 +NASDAQ,AVSR,2004-07-22,0.77,0.80,0.77,0.78,2600,0.78 +NASDAQ,AVSR,2004-01-28,1.75,1.75,1.68,1.69,21400,1.69 +NASDAQ,AVSR,2003-11-06,2.40,2.65,2.31,2.43,154200,2.43 +NASDAQ,AVSR,2000-11-14,4.50,4.75,4.44,4.50,40500,4.50 +NASDAQ,AVSR,2000-10-18,6.28,6.31,5.75,6.06,25100,6.06 +NASDAQ,AEIS,2009-09-01,10.38,10.82,10.25,10.48,170700,10.48 +NASDAQ,AEIS,2009-03-05,5.84,6.00,5.58,5.60,325700,5.60 +NASDAQ,AEIS,2009-02-04,8.86,9.29,8.86,8.96,211700,8.96 +NASDAQ,AEIS,2008-11-17,7.12,7.20,6.72,6.74,310600,6.74 +NASDAQ,AEIS,2008-08-20,16.29,16.61,15.90,16.04,357400,16.04 +NASDAQ,AEIS,2008-08-06,14.97,15.08,14.54,14.86,326100,14.86 +NASDAQ,AEIS,2008-01-16,10.63,11.38,10.50,10.99,487700,10.99 +NASDAQ,AEIS,2007-11-05,16.17,16.73,15.59,16.67,1056100,16.67 +NASDAQ,AEIS,2007-08-31,15.30,16.26,15.10,16.23,704700,16.23 +NASDAQ,AEIS,2007-02-21,19.80,20.34,19.54,20.19,389000,20.19 +NASDAQ,AEIS,2007-02-07,17.68,20.90,17.68,20.41,2181800,20.41 +NASDAQ,AEIS,2006-03-02,14.88,14.96,14.39,14.71,452900,14.71 +NASDAQ,AEIS,2006-02-06,14.53,15.16,14.36,15.14,730900,15.14 +NASDAQ,AEIS,2005-04-28,10.92,11.15,10.71,10.71,631800,10.71 +NASDAQ,AEIS,2004-11-29,8.58,8.75,8.50,8.74,344600,8.74 +NASDAQ,AEIS,2004-06-07,15.60,15.86,15.44,15.71,205200,15.71 +NASDAQ,AEIS,2003-09-02,24.15,24.15,23.60,24.00,407000,24.00 +NASDAQ,AEIS,2002-12-24,13.54,13.61,13.13,13.17,130000,13.17 +NASDAQ,AEIS,2002-07-29,14.10,14.73,13.91,14.45,469000,14.45 +NASDAQ,AEIS,2002-06-14,24.20,25.05,23.75,24.58,1103400,24.58 +NASDAQ,AEIS,2002-04-01,36.01,36.28,34.93,35.80,312700,35.80 +NASDAQ,AEIS,2002-03-27,32.79,34.27,32.79,34.18,197500,34.18 +NASDAQ,AEIS,2001-11-30,23.38,23.88,22.46,23.66,424700,23.66 +NASDAQ,AEIS,2001-07-31,33.95,34.80,32.00,32.75,208100,32.75 +NASDAQ,AEIS,2000-09-28,33.75,35.06,32.12,35.00,540200,35.00 +NASDAQ,AEIS,2000-07-28,42.00,45.75,40.00,43.12,570100,43.12 +NASDAQ,AEIS,2000-02-02,54.00,57.00,52.25,55.31,150600,55.31 +NASDAQ,AEIS,1999-11-18,40.75,41.44,39.06,40.78,405200,40.78 +NASDAQ,AEIS,1999-11-01,40.88,42.62,40.37,42.62,153100,42.62 +NASDAQ,AEIS,1998-08-27,8.87,8.87,8.62,8.75,47500,8.75 +NASDAQ,AEIS,1998-05-14,14.87,15.50,14.87,15.44,88800,15.44 +NASDAQ,AEIS,1998-01-08,14.00,14.19,13.56,13.56,74600,13.56 +NASDAQ,AEIS,1997-05-15,8.87,8.87,8.38,8.62,11400,8.62 +NASDAQ,ALLI,2009-11-02,6.44,6.48,6.44,6.44,447100,6.44 +NASDAQ,ALLI,2009-10-30,6.44,6.45,6.43,6.44,164000,6.44 +NASDAQ,ALLI,2009-10-08,5.15,5.25,4.96,4.96,119200,4.96 +NASDAQ,ALLI,2008-12-01,3.15,3.18,2.85,2.85,31100,2.85 +NASDAQ,ALLI,2008-09-17,6.00,6.03,5.26,5.29,115500,5.29 +NASDAQ,ALLI,2008-07-14,5.54,5.54,5.12,5.20,42100,5.20 +NASDAQ,ALLI,2008-03-20,4.02,4.19,4.00,4.08,70100,4.08 +NASDAQ,ALLI,2008-01-09,5.27,5.31,5.07,5.23,51100,5.23 +NASDAQ,ALLI,2007-06-19,6.00,6.05,5.74,5.87,232600,5.87 +NASDAQ,ALLI,2007-04-09,3.98,4.09,3.97,4.02,85600,4.02 +NASDAQ,ALLI,2007-03-13,4.91,5.02,4.85,4.89,84900,4.89 +NASDAQ,ALLI,2006-07-10,8.44,8.61,8.44,8.48,83700,8.48 +NASDAQ,ALLI,2006-06-02,8.33,9.31,8.15,9.24,359700,9.24 +NASDAQ,ALLI,2006-04-18,12.25,12.40,11.71,11.80,451500,11.80 +NASDAQ,ALLI,2006-04-05,13.49,13.56,13.20,13.26,118100,13.26 +NASDAQ,ALLI,2005-09-13,18.21,18.40,17.90,17.96,14000,17.96 +NASDAQ,ARCI,2009-12-14,2.24,2.28,2.21,2.24,1800,2.24 +NASDAQ,ARCI,2009-09-03,2.50,2.87,2.50,2.64,153800,2.64 +NASDAQ,ARCI,2009-02-24,2.50,2.50,2.30,2.30,2900,2.30 +NASDAQ,ARCI,2008-10-22,2.90,3.00,2.80,2.80,26600,2.80 +NASDAQ,ARCI,2007-09-28,9.36,9.36,8.53,8.53,35100,8.53 +NASDAQ,ARCI,2007-02-08,2.28,2.44,2.25,2.25,3800,2.25 +NASDAQ,ARCI,2006-01-20,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,ARCI,2005-10-27,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,ARCI,2005-04-19,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,ARCI,2005-03-16,3.45,3.50,3.20,3.20,5000,3.20 +NASDAQ,ARCI,2004-10-25,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,ARCI,2004-09-21,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,ARCI,2004-09-13,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,ARCI,2004-06-22,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ARCI,2004-03-23,3.00,3.75,3.00,3.15,5000,3.15 +NASDAQ,ARCI,2003-11-12,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,ARCI,2003-04-16,1.41,1.41,1.41,1.41,100,1.41 +NASDAQ,ARCI,2003-03-21,1.47,1.47,1.47,1.47,000,1.47 +NASDAQ,ARCI,2003-02-03,1.82,1.82,1.82,1.82,000,1.82 +NASDAQ,ARCI,2002-12-31,1.95,2.00,1.95,2.00,2600,2.00 +NASDAQ,ARCI,2002-10-02,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ARCI,2002-05-14,4.00,4.10,4.00,4.00,5500,4.00 +NASDAQ,ARCI,2001-05-25,2.53,2.55,2.50,2.55,14200,2.55 +NASDAQ,ARCI,2000-11-07,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,ARCI,2000-11-01,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,ARCI,2000-09-11,2.62,2.62,2.62,2.62,3100,2.62 +NASDAQ,ARCI,1999-11-30,1.31,1.53,1.25,1.50,24200,1.50 +NASDAQ,ARCI,1999-06-18,0.81,0.81,0.81,0.81,000,0.81 +NASDAQ,ARCI,1998-12-04,0.88,0.88,0.88,0.88,800,0.88 +NASDAQ,ARCI,1998-11-09,0.62,0.62,0.62,0.62,2400,0.62 +NASDAQ,ARCI,1998-05-01,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,ARCI,1998-01-12,2.12,2.12,2.12,2.12,1400,2.12 +NASDAQ,ARCI,1996-10-07,2.38,2.62,2.38,2.62,300,10.50 +NASDAQ,ARCI,1996-07-31,3.00,3.00,3.00,3.00,000,12.00 +NASDAQ,ARCI,1996-01-26,4.25,4.25,4.25,4.25,1300,17.00 +NASDAQ,ARCI,1995-12-21,4.00,4.25,4.00,4.00,500,16.00 +NASDAQ,ARCI,1995-11-20,6.38,6.62,6.38,6.50,4100,26.00 +NASDAQ,ARCI,1995-10-10,6.50,6.88,6.50,6.50,800,26.00 +NASDAQ,ARCI,1995-02-09,4.50,4.75,4.50,4.75,3400,19.00 +NASDAQ,ARCI,1994-08-12,8.25,9.00,8.25,8.25,1100,33.00 +NASDAQ,ARCI,1994-08-01,7.50,7.75,7.25,7.75,3400,31.00 +NASDAQ,ARCI,1994-01-20,14.00,14.50,14.00,14.38,14200,57.50 +NASDAQ,ARCI,1993-09-13,10.75,10.75,10.25,10.75,27500,43.00 +NASDAQ,ARCI,1993-05-21,13.00,13.75,13.00,13.75,37500,55.00 +NASDAQ,ARCI,1992-12-09,15.00,15.75,15.00,15.00,240000,60.00 +NASDAQ,ARCI,1991-12-09,8.25,8.25,8.25,8.25,2800,33.00 +NASDAQ,ARCI,1991-12-03,8.25,8.25,8.25,8.25,1600,33.00 +NASDAQ,ASTIZ,2010-01-05,1.15,1.25,1.15,1.24,15700,1.24 +NASDAQ,ASTIZ,2009-03-31,1.09,1.20,1.05,1.19,22300,1.19 +NASDAQ,ASTIZ,2008-07-30,4.38,4.38,4.08,4.28,10400,4.28 +NASDAQ,ASTIZ,2008-05-02,7.51,7.61,7.11,7.20,111600,7.20 +NASDAQ,ASTIZ,2008-04-11,7.15,7.19,6.97,6.99,41000,6.99 +NASDAQ,ASTIZ,2008-01-09,12.37,12.81,9.89,11.30,361600,11.30 +NASDAQ,ASTIZ,2007-12-18,8.91,9.13,7.74,8.94,300100,8.94 +NASDAQ,ASTIZ,2007-11-16,8.32,8.59,7.80,8.45,124500,8.45 +NASDAQ,ASTIZ,2007-09-07,2.30,2.43,2.20,2.41,46700,2.41 +NASDAQ,ASTIZ,2007-09-06,2.30,2.44,2.30,2.39,71600,2.39 +NASDAQ,ATX,2009-12-22,4.53,6.93,4.30,4.75,29900,4.75 +NASDAQ,ATX,2009-11-03,3.84,3.84,3.50,3.73,12600,3.73 +NASDAQ,ATX,2009-08-12,4.28,4.63,4.24,4.63,7200,4.63 +NASDAQ,ATX,2009-08-11,4.50,4.62,4.36,4.52,5200,4.52 +NASDAQ,ATX,2009-07-10,4.10,4.10,4.10,4.10,000,4.10 +NASDAQ,ATX,2009-05-19,3.95,4.05,3.80,3.96,3000,3.96 +NASDAQ,ATX,2009-04-02,2.55,2.58,2.28,2.44,29300,2.44 +NASDAQ,ATX,2009-01-23,2.63,2.98,2.61,2.61,1200,2.61 +NASDAQ,ATX,2008-02-15,7.80,7.88,7.70,7.78,4900,7.78 +NASDAQ,ATX,2007-06-05,10.57,10.61,10.45,10.50,28500,10.50 +NASDAQ,ATX,2006-09-20,6.39,6.40,6.31,6.35,13400,6.35 +NASDAQ,ATX,2006-05-26,4.67,4.67,4.67,4.67,1000,4.67 +NASDAQ,ATX,2006-03-28,4.90,5.05,4.90,4.99,6600,4.99 +NASDAQ,ATX,2006-03-06,4.70,4.70,4.59,4.67,11800,4.67 +NASDAQ,ATX,2006-02-08,4.65,4.65,4.60,4.60,3400,4.60 +NASDAQ,ATX,2006-01-04,4.25,4.30,4.14,4.20,8800,4.20 +NASDAQ,ATX,2005-09-20,4.50,4.52,4.50,4.52,400,4.52 +NASDAQ,ATX,2005-09-09,4.53,4.55,4.47,4.51,6100,4.51 +NASDAQ,ATX,2005-01-14,5.24,5.33,5.24,5.31,5300,5.31 +NASDAQ,ATX,2004-12-01,4.76,4.80,4.76,4.80,6100,4.80 +NASDAQ,ATX,2004-11-09,4.99,5.25,4.99,5.25,8100,5.25 +NASDAQ,ATX,2004-06-29,5.17,5.20,5.10,5.20,38800,5.20 +NASDAQ,ATX,2003-09-04,6.11,6.13,6.07,6.13,7900,6.13 +NASDAQ,ATX,2003-06-10,5.85,5.85,5.77,5.85,5400,5.85 +NASDAQ,ATX,2003-04-15,5.15,5.23,5.13,5.20,14100,5.20 +NASDAQ,ATX,2003-03-18,5.00,5.00,4.90,4.90,4300,4.90 +NASDAQ,ATX,2003-01-08,5.10,5.47,5.10,5.20,8700,5.20 +NASDAQ,ATX,2001-12-13,5.25,5.25,5.25,5.25,4900,5.25 +NASDAQ,ATX,2001-04-20,6.77,6.77,6.60,6.60,4600,6.60 +NASDAQ,ATX,2000-11-10,5.06,5.06,5.00,5.00,4100,5.00 +NASDAQ,ATX,2000-09-12,5.56,5.56,5.50,5.56,4200,5.56 +NASDAQ,ATX,2000-09-11,5.25,5.56,5.25,5.50,33000,5.50 +NASDAQ,ATX,2000-06-28,4.81,4.88,4.69,4.88,22900,4.88 +NASDAQ,ATX,2000-05-16,5.81,6.00,5.81,6.00,6200,6.00 +NASDAQ,ATX,2000-04-19,5.25,5.31,5.06,5.19,6600,5.19 +NASDAQ,ATX,1999-12-14,4.88,5.00,4.75,4.94,42700,4.94 +NASDAQ,ATX,1999-09-03,4.81,4.81,4.75,4.81,33600,4.81 +NASDAQ,ATX,1999-03-18,7.44,7.56,7.31,7.44,21300,7.44 +NASDAQ,ATX,1998-08-27,8.76,9.26,8.76,9.01,28300,8.89 +NASDAQ,ATX,1998-05-07,12.98,12.98,12.24,12.49,54500,12.23 +NASDAQ,ATX,1997-07-14,9.62,9.73,9.56,9.56,48300,9.06 +NASDAQ,ATX,1997-05-05,10.09,10.21,9.62,9.85,58000,9.34 +NASDAQ,ATX,1997-03-05,11.09,11.21,10.98,10.98,23000,10.23 +NASDAQ,ATX,1996-12-05,10.48,10.83,10.48,10.71,189400,9.83 +NASDAQ,ATX,1996-06-14,15.60,15.60,15.38,15.49,56800,13.82 +NASDAQ,ATX,1995-12-12,14.17,14.17,13.84,13.84,5800,12.05 +NASDAQ,ATX,1995-11-27,13.62,14.06,13.62,14.06,42000,12.24 +NASDAQ,ATX,1995-11-09,12.97,13.07,12.53,12.53,27700,10.90 +NASDAQ,ATX,1995-06-22,12.90,12.90,12.79,12.90,8100,10.95 +NASDAQ,ATX,1995-02-21,12.67,12.67,12.46,12.56,8000,10.55 +NASDAQ,ATX,1995-02-10,12.46,12.78,12.35,12.78,20200,10.73 +NASDAQ,ATX,1994-01-17,11.80,11.90,11.60,11.70,19300,9.20 +NASDAQ,ATX,1993-12-27,12.31,12.41,12.11,12.21,14900,9.60 +NASDAQ,ATX,1993-12-22,11.70,12.01,11.70,11.90,31100,9.36 +NASDAQ,ATX,1993-11-30,11.80,11.80,11.60,11.70,32800,9.20 +NASDAQ,ATX,1993-10-15,10.57,10.77,10.47,10.47,31500,8.11 +NASDAQ,ATX,1993-08-20,10.57,10.67,10.57,10.67,17200,8.27 +NASDAQ,ATX,1993-05-05,11.74,11.84,11.64,11.84,75800,9.05 +NASDAQ,ATX,1993-04-23,12.17,12.56,12.08,12.08,46700,8.98 +NASDAQ,ATX,1992-04-15,17.49,18.04,17.49,18.04,14300,12.39 +NASDAQ,ATX,1991-08-23,18.86,19.31,18.76,18.86,65500,12.96 +NASDAQ,ATX,1991-05-15,18.31,18.31,17.95,18.13,5500,12.46 +NASDAQ,ATX,1991-03-22,19.58,20.04,19.58,19.95,6300,13.71 +NASDAQ,ATX,1991-02-15,19.04,19.13,18.95,18.95,71500,13.02 +NASDAQ,ATX,1990-08-27,17.76,18.58,17.76,18.58,9000,12.77 +NASDAQ,ATX,1990-08-13,18.95,18.95,18.76,18.95,4200,13.02 +NASDAQ,ATX,1990-08-02,21.32,21.32,21.04,21.13,47900,14.52 +NASDAQ,ATX,1990-06-13,22.04,22.32,22.04,22.23,32600,15.27 +NASDAQ,ATX,1990-04-05,23.32,23.50,23.23,23.32,26500,16.03 +NASDAQ,ATX,1989-09-08,24.96,25.32,24.59,24.78,222300,17.03 +NASDAQ,ATX,1989-04-20,25.14,25.14,24.96,24.96,14200,17.15 +NASDAQ,ATX,1988-05-06,23.50,23.68,22.96,23.05,6900,15.84 +NASDAQ,ATX,1987-03-25,19.45,19.49,19.31,19.31,27400,13.27 +NASDAQ,ATX,1986-08-22,17.31,17.44,17.31,17.35,12000,11.93 +NASDAQ,ATX,1986-04-29,14.12,14.30,14.12,14.21,25800,9.77 +NASDAQ,ATX,1985-12-09,12.48,12.52,12.16,12.16,12000,8.36 +NASDAQ,ATX,1984-12-24,9.97,10.02,9.88,9.97,5400,6.85 +NASDAQ,ATX,1984-11-30,10.48,10.48,10.29,10.34,15400,7.11 +NASDAQ,AMEN,2009-09-15,3.25,3.25,3.25,3.25,000,325.00 +NASDAQ,AMEN,2009-05-07,3.79,3.79,3.79,3.79,000,379.00 +NASDAQ,AMEN,2008-09-24,8.10,8.10,8.10,8.10,000,810.00 +NASDAQ,AMEN,2008-06-10,9.25,9.25,9.10,9.25,000,925.00 +NASDAQ,AMEN,2008-05-29,9.10,9.49,9.10,9.48,000,948.00 +NASDAQ,AMEN,2007-10-05,5.67,6.18,5.67,6.11,100,611.00 +NASDAQ,AMEN,2007-09-20,6.00,6.00,5.99,5.99,000,599.00 +NASDAQ,AMEN,2007-06-28,5.98,6.10,5.98,6.10,000,610.00 +NASDAQ,AMEN,2007-05-04,6.05,6.09,6.02,6.02,000,602.00 +NASDAQ,AMEN,2007-03-02,5.40,5.42,5.32,5.32,000,532.00 +NASDAQ,AMEN,2006-09-13,6.21,6.21,6.21,6.21,000,621.00 +NASDAQ,AMEN,2006-06-01,5.10,7.04,4.80,5.65,1400,565.00 +NASDAQ,AMEN,2006-04-03,4.54,4.57,4.50,4.50,100,450.00 +NASDAQ,AMEN,2006-03-30,4.80,4.89,4.79,4.79,000,479.00 +NASDAQ,AMEN,2005-09-30,6.35,6.35,6.13,6.13,000,613.00 +NASDAQ,AMEN,2005-09-08,5.82,6.00,5.82,6.00,000,600.00 +NASDAQ,AMEN,2004-05-18,2.37,2.49,2.20,2.20,100,220.00 +NASDAQ,AMEN,2003-01-14,0.42,0.42,0.41,0.41,000,164.00 +NASDAQ,AMEN,2002-11-12,0.43,0.43,0.42,0.43,000,172.00 +NASDAQ,AMEN,2002-04-05,0.61,0.74,0.61,0.74,100,296.00 +NASDAQ,AMEN,2001-12-12,0.58,0.62,0.57,0.61,000,244.00 +NASDAQ,AMEN,2001-11-20,0.65,0.65,0.60,0.62,300,248.00 +NASDAQ,AMEN,2001-07-25,1.07,1.10,1.07,1.10,000,440.00 +NASDAQ,AMEN,2001-05-15,1.55,1.55,1.48,1.50,400,600.00 +NASDAQ,AMEN,2001-04-18,0.93,0.98,0.93,0.98,100,392.00 +NASDAQ,AMEN,2000-03-16,4.87,5.09,4.81,4.87,500,1950.00 +NASDAQ,AMEN,2000-02-11,5.87,5.94,5.50,5.81,1100,2325.00 +NASDAQ,AMEN,2000-02-01,6.91,6.94,6.25,6.50,1000,2600.00 +NASDAQ,AMEN,1999-07-29,10.87,11.00,10.37,10.50,400,4200.00 +NASDAQ,AMEN,1999-06-10,10.53,10.75,10.06,10.31,400,4125.00 +NASDAQ,AMEN,1999-03-09,7.75,7.87,7.50,7.69,800,3075.00 +NASDAQ,AMEN,1999-02-12,9.75,9.75,9.19,9.31,1800,3725.00 +NASDAQ,AMEN,1998-03-27,3.13,3.16,2.81,2.81,200,1125.00 +NASDAQ,AMEN,1998-03-18,3.00,3.00,2.66,2.87,200,1150.00 +NASDAQ,ALLT,2009-12-16,3.62,3.80,3.59,3.75,9700,3.75 +NASDAQ,ALLT,2009-12-08,4.04,4.06,3.95,4.02,41100,4.02 +NASDAQ,ALLT,2009-05-07,2.36,2.43,2.26,2.26,11500,2.26 +NASDAQ,ALLT,2009-04-09,1.68,1.70,1.67,1.70,9600,1.70 +NASDAQ,ALLT,2008-03-18,2.48,2.61,2.48,2.57,13900,2.57 +NASDAQ,ALLT,2007-11-07,5.80,5.88,5.51,5.67,149100,5.67 +NASDAQ,ALLT,2007-10-16,5.97,6.12,5.71,5.83,41300,5.83 +NASDAQ,ALLT,2007-09-13,5.92,5.95,5.75,5.80,48600,5.80 +NASDAQ,ALLT,2007-07-30,7.73,7.73,7.21,7.26,58400,7.26 +NASDAQ,AMZN,2009-10-05,90.25,90.93,88.27,88.67,7028500,88.67 +NASDAQ,AMZN,2009-09-30,92.26,94.17,91.43,93.36,8539200,93.36 +NASDAQ,AMZN,2009-05-22,76.10,77.04,75.02,75.64,3484700,75.64 +NASDAQ,AMZN,2009-03-25,73.09,73.95,69.84,72.40,7895600,72.40 +NASDAQ,AMZN,2009-01-12,54.12,54.30,50.87,51.92,9556300,51.92 +NASDAQ,AMZN,2008-12-12,47.52,51.38,47.52,51.25,8664800,51.25 +NASDAQ,AMZN,2008-08-12,87.32,88.48,86.10,87.25,8026500,87.25 +NASDAQ,AMZN,2007-11-15,79.43,79.73,76.70,77.85,7831500,77.85 +NASDAQ,AMZN,2007-10-25,88.23,89.50,86.32,88.21,11630900,88.21 +NASDAQ,AMZN,2007-10-16,88.69,90.05,88.50,89.53,8511500,89.53 +NASDAQ,AMZN,2007-09-26,94.04,94.26,92.29,93.43,5770300,93.43 +NASDAQ,AMZN,2007-08-06,77.06,79.00,76.60,79.00,9002900,79.00 +NASDAQ,AMZN,2007-06-08,72.47,73.24,71.05,73.24,10204500,73.24 +NASDAQ,AMZN,2007-03-29,39.65,39.92,39.30,39.81,6405200,39.81 +NASDAQ,AMZN,2006-08-02,26.15,26.30,25.89,26.09,7810400,26.09 +NASDAQ,AMZN,2005-12-09,48.65,49.04,48.25,48.74,4709000,48.74 +NASDAQ,AMZN,2005-11-02,40.29,41.23,39.80,40.75,4861800,40.75 +NASDAQ,AMZN,2004-06-16,50.09,50.75,49.91,50.57,4097600,50.57 +NASDAQ,AMZN,2003-11-24,49.28,51.45,48.65,51.33,10631500,51.33 +NASDAQ,AMZN,2003-09-18,46.16,48.24,45.94,47.89,9038500,47.89 +NASDAQ,AMZN,2001-04-17,13.81,14.87,13.75,14.74,5073500,14.74 +NASDAQ,AMZN,2001-03-08,11.94,12.00,11.62,11.69,4957600,11.69 +NASDAQ,AMZN,2001-01-25,21.69,21.75,19.00,19.00,7066400,19.00 +NASDAQ,AMZN,2000-02-11,77.12,79.12,75.50,76.19,8309000,76.19 +NASDAQ,AMZN,2000-01-10,72.56,72.62,65.56,69.19,14757900,69.19 +NASDAQ,AMZN,1999-09-23,67.00,68.75,61.23,62.25,14373600,62.25 +NASDAQ,AMZN,1999-07-30,102.12,102.75,97.50,100.06,12057000,50.03 +NASDAQ,AMZN,1999-01-08,184.25,199.12,152.00,160.25,66662200,80.12 +NASDAQ,AMZN,1998-12-28,331.00,361.88,325.00,351.94,29898600,58.66 +NASDAQ,AMZN,1998-08-24,130.25,135.00,130.13,134.75,13949400,22.46 +NASDAQ,AMZN,1998-08-12,126.75,131.50,124.06,130.38,20140800,21.73 +NASDAQ,AMZN,1998-07-28,124.44,126.00,118.00,118.94,20746800,19.82 +NASDAQ,AMZN,1998-01-02,60.00,60.00,57.56,59.50,1660800,4.96 +NASDAQ,AMZN,1997-12-16,55.75,55.75,53.50,53.50,1687200,4.46 +NASDAQ,AMZN,1997-10-24,57.00,60.75,54.50,60.31,9492000,5.03 +NASDAQ,AMZN,1997-08-21,25.63,26.06,24.87,25.37,624000,2.11 +NASDAQ,AERT,2009-12-09,0.39,0.45,0.38,0.40,233500,0.40 +NASDAQ,AERT,2009-04-06,0.69,0.75,0.56,0.70,277800,0.70 +NASDAQ,AERT,2009-02-27,0.16,0.16,0.14,0.15,19600,0.15 +NASDAQ,AERT,2008-12-09,0.21,0.23,0.20,0.21,73200,0.21 +NASDAQ,AERT,2008-07-10,0.67,0.67,0.61,0.66,22300,0.66 +NASDAQ,AERT,2008-05-14,0.78,0.78,0.77,0.77,8900,0.77 +NASDAQ,AERT,2008-04-10,0.83,0.89,0.82,0.82,83500,0.82 +NASDAQ,AERT,2007-07-05,1.60,1.66,1.55,1.58,84600,1.58 +NASDAQ,AERT,2007-05-23,1.35,1.40,1.34,1.37,104500,1.37 +NASDAQ,AERT,2007-03-20,1.45,1.65,1.41,1.65,211900,1.65 +NASDAQ,AERT,2006-04-06,2.19,2.27,2.08,2.24,237400,2.24 +NASDAQ,AERT,2006-02-08,2.19,2.26,2.17,2.17,80900,2.17 +NASDAQ,AERT,2005-03-11,1.36,1.45,1.36,1.41,22700,1.41 +NASDAQ,AERT,2005-02-22,1.48,1.48,1.39,1.45,117500,1.45 +NASDAQ,AERT,2004-12-01,1.26,1.31,1.26,1.28,59400,1.28 +NASDAQ,AERT,2004-11-11,1.36,1.40,1.33,1.36,14000,1.36 +NASDAQ,AERT,2004-10-07,1.38,1.53,1.38,1.48,111000,1.48 +NASDAQ,AERT,2004-09-24,1.46,1.53,1.45,1.51,64700,1.51 +NASDAQ,AERT,2004-06-04,1.16,1.16,1.10,1.11,8400,1.11 +NASDAQ,AERT,2004-02-04,1.27,1.30,1.25,1.29,15900,1.29 +NASDAQ,AERT,2003-10-14,1.55,1.62,1.51,1.58,22800,1.58 +NASDAQ,AERT,2003-05-20,1.08,1.08,1.06,1.06,15800,1.06 +NASDAQ,AERT,2002-03-07,1.65,1.68,1.58,1.64,26300,1.64 +NASDAQ,AERT,2001-05-04,0.90,0.92,0.87,0.92,31000,0.92 +NASDAQ,AERT,2000-10-13,1.25,1.25,1.06,1.19,20900,1.19 +NASDAQ,AERT,2000-08-16,1.73,1.88,1.69,1.69,96000,1.69 +NASDAQ,AERT,2000-03-01,2.25,2.44,2.09,2.16,72400,2.16 +NASDAQ,AERT,1999-10-27,2.06,2.06,2.00,2.03,30800,2.03 +NASDAQ,AERT,1999-06-07,1.81,1.88,1.75,1.81,20600,1.81 +NASDAQ,AERT,1999-04-29,1.00,1.00,0.97,0.97,51700,0.97 +NASDAQ,AERT,1999-03-19,0.97,1.00,0.94,1.00,14900,1.00 +NASDAQ,AERT,1999-03-17,0.97,1.00,0.94,1.00,18700,1.00 +NASDAQ,AERT,1999-01-11,0.94,1.00,0.91,0.94,53800,0.94 +NASDAQ,AERT,1998-09-28,0.91,0.94,0.91,0.94,10200,0.94 +NASDAQ,AERT,1998-02-11,0.84,0.88,0.84,0.84,36200,0.84 +NASDAQ,AERT,1997-12-11,0.44,0.44,0.38,0.38,153500,0.38 +NASDAQ,AERT,1997-05-05,0.38,0.38,0.38,0.38,3700,0.38 +NASDAQ,AERT,1997-04-22,0.38,0.41,0.38,0.41,47900,0.41 +NASDAQ,AERT,1996-08-30,0.91,1.19,0.84,1.12,165900,1.12 +NASDAQ,AERT,1996-07-02,1.00,1.00,0.91,0.97,5700,0.97 +NASDAQ,AERT,1996-03-08,0.88,1.00,0.88,1.00,27600,1.00 +NASDAQ,AERT,1996-02-23,0.88,1.03,0.88,0.94,16200,0.94 +NASDAQ,AERT,1995-10-06,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,AERT,1995-07-03,1.88,2.00,1.88,1.88,23900,1.88 +NASDAQ,AERT,1994-11-08,0.53,0.53,0.50,0.53,115600,0.53 +NASDAQ,AERT,1993-03-19,1.94,1.94,1.88,1.88,12400,1.88 +NASDAQ,AERT,1992-08-11,2.38,2.50,2.25,2.25,21200,2.25 +NASDAQ,AERT,1992-07-01,2.00,2.00,1.75,2.00,29100,2.00 +NASDAQ,AERT,1991-04-16,1.50,1.50,1.50,1.50,38000,1.50 +NASDAQ,AERT,1991-01-04,1.31,1.31,1.31,1.31,28200,1.31 +NASDAQ,AERT,1990-12-18,1.50,1.50,1.50,1.50,5100,1.50 +NASDAQ,AERT,1990-11-13,1.50,1.50,1.50,1.50,11200,1.50 +NASDAQ,AERT,1990-09-18,1.63,1.63,1.63,1.63,34800,1.63 +NASDAQ,AERT,1990-07-18,1.56,1.56,1.56,1.56,22200,1.56 +NASDAQ,ADCT,2010-01-14,6.48,6.54,6.40,6.48,831400,6.48 +NASDAQ,ADCT,2009-04-15,5.14,5.23,4.89,5.19,1671600,5.19 +NASDAQ,ADCT,2009-04-13,4.97,5.25,4.83,5.21,1998700,5.21 +NASDAQ,ADCT,2009-02-13,3.44,3.65,3.37,3.61,2672400,3.61 +NASDAQ,ADCT,2008-12-22,5.09,5.09,4.71,4.89,1775600,4.89 +NASDAQ,ADCT,2008-08-22,10.41,10.63,10.26,10.53,1246400,10.53 +NASDAQ,ADCT,2008-06-27,15.21,15.51,14.97,15.12,3773400,15.12 +NASDAQ,ADCT,2007-12-05,16.51,17.14,16.36,17.07,1806300,17.07 +NASDAQ,ADCT,2007-05-15,18.04,18.24,17.59,17.67,1517100,17.67 +NASDAQ,ADCT,2006-09-12,13.84,14.33,13.80,14.15,2780500,14.15 +NASDAQ,ADCT,2006-08-16,14.19,14.62,14.11,14.60,3119900,14.60 +NASDAQ,ADCT,2006-02-06,25.95,26.37,25.78,26.36,899400,26.36 +NASDAQ,ADCT,2006-01-23,25.02,25.88,25.01,25.56,2050600,25.56 +NASDAQ,ADCT,2005-07-11,21.98,22.25,21.90,22.08,1412300,22.08 +NASDAQ,ADCT,2004-05-13,2.20,2.41,2.17,2.33,1689300,16.31 +NASDAQ,ADCT,2003-10-13,2.65,2.70,2.61,2.69,1396700,18.83 +NASDAQ,ADCT,2003-09-09,2.83,2.84,2.67,2.76,1876900,19.32 +NASDAQ,ADCT,2003-07-31,2.22,2.31,2.18,2.19,2993800,15.33 +NASDAQ,ADCT,2001-06-04,7.94,8.11,7.80,8.06,1511600,56.42 +NASDAQ,ADCT,2001-03-16,10.13,10.25,9.75,10.03,1493200,70.22 +NASDAQ,ADCT,2000-08-30,40.50,42.13,39.75,41.81,2797400,292.69 +NASDAQ,ADCT,2000-07-19,39.25,39.75,37.00,37.81,842000,264.69 +NASDAQ,ADCT,2000-07-17,82.12,83.00,80.25,80.44,638200,281.53 +NASDAQ,ADCT,2000-06-16,84.12,84.75,79.25,80.87,794400,283.06 +NASDAQ,ADCT,1999-12-03,64.69,69.75,63.94,65.88,870100,115.28 +NASDAQ,ADCT,1999-11-26,55.81,56.81,53.31,54.00,137100,94.50 +NASDAQ,ADCT,1998-10-15,18.38,19.13,18.13,19.13,361300,33.47 +NASDAQ,ADCT,1998-07-13,35.56,36.89,35.56,36.25,197900,63.44 +NASDAQ,ADCT,1998-06-30,36.00,37.06,35.88,36.53,575400,63.93 +NASDAQ,ADCT,1998-06-10,29.63,29.69,28.38,28.50,149200,49.88 +NASDAQ,ADCT,1998-01-21,29.31,29.31,28.00,28.63,471900,50.09 +NASDAQ,ADCT,1997-10-14,35.81,36.50,35.63,36.00,165900,63.00 +NASDAQ,ADCT,1997-09-19,34.25,34.50,33.88,34.13,424300,59.72 +NASDAQ,ADCT,1997-04-30,26.63,27.63,26.00,26.13,334400,45.72 +NASDAQ,ADCT,1996-03-21,35.75,37.25,35.50,36.50,168500,31.94 +NASDAQ,ADCT,1996-01-03,35.50,35.75,32.75,33.25,236300,29.09 +NASDAQ,ADCT,1995-11-30,41.75,45.75,41.25,45.50,536800,39.81 +NASDAQ,ADCT,1995-02-09,48.00,48.75,47.75,48.25,114300,21.11 +NASDAQ,ADCT,1995-02-01,48.50,49.00,45.25,46.00,352000,20.13 +NASDAQ,ADCT,1994-10-26,44.75,45.25,44.50,45.25,30200,19.80 +NASDAQ,ADCT,1994-07-06,41.25,41.75,40.75,40.75,414200,17.83 +NASDAQ,ADCT,1993-10-25,37.75,38.50,37.75,38.50,29900,16.84 +NASDAQ,ADCT,1992-05-13,32.50,32.50,31.75,32.00,111500,7.00 +NASDAQ,ADCT,1992-02-18,25.25,25.75,25.25,25.25,74100,5.52 +NASDAQ,ADCT,1992-01-31,26.25,26.88,25.75,26.00,74100,5.69 +NASDAQ,ADCT,1991-07-16,39.00,39.50,38.75,38.75,75000,8.48 +NASDAQ,ADCT,1990-12-10,24.00,24.50,24.00,24.00,181900,5.25 +NASDAQ,ADCT,1990-07-02,23.25,24.00,22.75,24.00,50300,5.25 +NASDAQ,ADCT,1990-05-24,24.25,26.00,23.75,25.50,378100,5.58 +NASDAQ,ADCT,1990-04-18,23.63,24.25,23.50,24.00,48500,5.25 +NASDAQ,ADCT,1990-02-08,20.25,21.50,20.00,20.75,542200,4.54 +NASDAQ,ADCT,1989-12-01,17.63,17.75,17.38,17.38,70400,3.80 +NASDAQ,ADCT,1989-10-18,16.00,16.00,15.50,16.00,6400,3.50 +NASDAQ,ADCT,1989-06-15,15.88,16.25,15.88,15.88,16500,3.47 +NASDAQ,ADCT,1988-06-01,15.00,15.25,13.75,14.00,347400,3.06 +NASDAQ,ADCT,1988-04-12,21.75,21.75,21.00,21.50,104200,4.70 +NASDAQ,ADCT,1988-02-18,18.25,18.50,18.25,18.50,329100,4.05 +NASDAQ,ADCT,1987-09-29,28.75,29.25,28.75,28.75,2100,4.19 +NASDAQ,ADCT,1987-09-22,29.12,29.25,28.75,29.00,21300,4.23 +NASDAQ,ADCT,1987-08-19,23.25,23.75,22.75,23.75,251000,3.46 +NASDAQ,ADCT,1987-01-14,21.25,21.25,21.00,21.25,159100,3.10 +NASDAQ,ADCT,1986-09-16,17.50,17.50,17.00,17.50,31500,2.55 +NASDAQ,ADCT,1985-11-21,19.00,19.00,19.00,19.00,40100,1.85 +NASDAQ,ADCT,1985-07-31,18.00,18.25,18.00,18.00,349700,1.75 +NASDAQ,ADCT,1985-06-11,17.50,17.62,17.50,17.50,22600,1.70 +NASDAQ,ADCT,1985-04-01,14.63,14.63,14.50,14.50,93600,1.41 +NASDAQ,ADCT,1985-01-23,13.88,13.88,13.88,13.88,28800,1.35 +NASDAQ,ADRU,2009-08-17,18.95,19.00,18.89,19.00,1900,18.53 +NASDAQ,ADRU,2008-10-20,17.90,19.10,17.90,19.10,7200,18.21 +NASDAQ,ADRU,2007-06-29,33.25,33.32,33.16,33.16,9200,28.97 +NASDAQ,ADRU,2007-01-26,29.73,30.14,29.54,29.67,4300,25.48 +NASDAQ,ADRU,2006-12-13,29.75,34.42,29.68,29.82,11900,25.51 +NASDAQ,ADRU,2006-01-04,74.31,74.86,74.31,74.84,7200,20.82 +NASDAQ,ADRU,2005-11-08,70.28,70.28,69.54,69.77,7800,19.41 +NASDAQ,ADRU,2005-04-28,66.75,66.75,66.31,66.31,600,18.13 +NASDAQ,ADRU,2004-12-27,65.85,68.65,65.85,68.49,21300,18.59 +NASDAQ,ADRU,2004-12-23,67.51,67.51,67.51,67.51,000,18.32 +NASDAQ,ADRU,2004-11-02,62.98,63.18,62.98,63.18,2700,17.09 +NASDAQ,ADRU,2004-09-03,59.08,59.08,59.08,59.08,000,15.90 +NASDAQ,ADRU,2004-08-11,56.57,56.81,56.35,56.37,1800,15.17 +NASDAQ,ACLS,2009-12-21,1.27,1.28,1.24,1.27,210900,1.27 +NASDAQ,ACLS,2009-11-27,1.12,1.20,1.10,1.18,271400,1.18 +NASDAQ,ACLS,2009-07-22,0.45,0.48,0.45,0.46,573600,0.46 +NASDAQ,ACLS,2008-03-10,5.52,5.65,5.42,5.45,1740700,5.45 +NASDAQ,ACLS,2007-11-07,4.17,4.22,4.04,4.04,1079300,4.04 +NASDAQ,ACLS,2007-08-24,4.88,4.88,4.74,4.87,555500,4.87 +NASDAQ,ACLS,2006-10-04,7.01,7.26,6.98,7.24,1690700,7.24 +NASDAQ,ACLS,2006-09-25,6.89,6.94,6.70,6.90,1433400,6.90 +NASDAQ,ACLS,2005-10-20,5.44,5.50,5.36,5.44,539500,5.44 +NASDAQ,ACLS,2005-05-26,6.28,6.58,6.28,6.58,1173500,6.58 +NASDAQ,ACLS,2005-01-26,7.13,7.35,7.10,7.33,597300,7.33 +NASDAQ,ACLS,2004-08-18,8.25,8.84,8.14,8.62,1052600,8.62 +NASDAQ,ACLS,2004-03-24,9.85,10.16,9.72,9.92,961800,9.92 +NASDAQ,ACLS,2004-01-07,10.70,11.22,10.61,11.03,1391100,11.03 +NASDAQ,ACLS,2003-05-16,4.73,4.83,4.37,4.56,1451200,4.56 +NASDAQ,ACLS,2002-12-19,5.67,5.80,5.44,5.77,844600,5.77 +NASDAQ,ACLS,2002-09-16,5.73,5.98,5.55,5.66,531600,5.66 +NASDAQ,ACLS,2002-01-23,12.70,13.30,12.51,13.22,1169900,13.22 +NASDAQ,ACLS,2001-12-18,14.35,14.55,14.27,14.40,542100,14.40 +NASDAQ,ACLS,2001-10-30,12.40,12.55,11.63,12.10,756900,12.10 +NASDAQ,ACLS,2001-01-26,10.62,10.81,10.12,10.25,2162900,10.25 +NASDAQ,ACLS,2000-08-25,19.81,20.44,19.38,19.38,349600,19.38 +NASDAQ,ALGN,2009-10-28,16.84,17.00,15.99,16.05,1099500,16.05 +NASDAQ,ALGN,2009-09-04,13.06,13.10,12.74,13.08,290000,13.08 +NASDAQ,ALGN,2009-03-24,7.53,7.70,7.47,7.55,594500,7.55 +NASDAQ,ALGN,2008-08-15,12.96,13.13,12.86,13.02,1037100,13.02 +NASDAQ,ALGN,2008-06-30,10.73,10.92,10.47,10.49,945800,10.49 +NASDAQ,ALGN,2008-06-09,12.90,12.97,12.30,12.61,783200,12.61 +NASDAQ,ALGN,2007-09-14,24.31,24.53,23.76,23.90,573400,23.90 +NASDAQ,ALGN,2007-03-19,16.10,16.50,16.00,16.38,371300,16.38 +NASDAQ,ALGN,2006-12-01,13.05,13.30,13.00,13.08,451200,13.08 +NASDAQ,ALGN,2004-12-16,10.50,10.68,10.37,10.39,977700,10.39 +NASDAQ,ALGN,2004-11-30,10.66,10.66,10.43,10.57,534600,10.57 +NASDAQ,ALGN,2004-11-26,10.34,10.36,10.24,10.30,93200,10.30 +NASDAQ,ALGN,2004-05-17,19.19,19.50,18.56,19.42,347400,19.42 +NASDAQ,ALGN,2004-04-27,18.90,19.15,18.70,18.95,476400,18.95 +NASDAQ,ALGN,2004-02-10,20.54,20.99,20.44,20.70,497600,20.70 +NASDAQ,ALGN,2003-12-12,16.93,17.00,16.30,16.87,170700,16.87 +NASDAQ,ALGN,2003-10-13,16.00,16.06,14.80,15.48,654800,15.48 +NASDAQ,ALGN,2003-05-13,8.56,8.75,8.40,8.72,397000,8.72 +NASDAQ,ALGN,2003-01-29,3.10,3.15,3.00,3.14,60100,3.14 +NASDAQ,ALGN,2002-11-08,1.61,1.70,1.53,1.57,72100,1.57 +NASDAQ,ALGN,2002-08-08,2.40,2.44,2.35,2.44,86900,2.44 +NASDAQ,ALGN,2002-07-31,2.51,2.51,2.31,2.35,147500,2.35 +NASDAQ,ALGN,2002-06-20,3.81,4.00,3.81,3.90,63600,3.90 +NASDAQ,ALGN,2002-05-17,4.04,4.06,3.97,4.05,92300,4.05 +NASDAQ,ALGN,2001-12-05,3.99,4.50,3.95,4.35,204700,4.35 +NASDAQ,ALGN,2001-10-01,2.43,3.13,2.14,2.87,884500,2.87 +NASDAQ,ALGN,2001-08-06,7.73,7.73,7.40,7.69,129600,7.69 +NASDAQ,ALGN,2001-06-12,9.16,9.16,8.86,8.88,86400,8.88 +NASDAQ,ARTW,2009-11-27,3.98,4.14,3.88,4.14,1200,4.14 +NASDAQ,ARTW,2009-10-21,4.07,4.20,4.00,4.00,14900,3.94 +NASDAQ,ARTW,2009-05-28,5.35,5.45,5.24,5.45,2200,5.37 +NASDAQ,ARTW,2008-07-16,28.88,29.18,28.01,28.61,13200,13.89 +NASDAQ,ARTW,2008-03-12,18.15,18.15,17.50,17.90,16000,8.69 +NASDAQ,ARTW,2008-03-10,18.13,18.13,17.90,17.90,23600,8.69 +NASDAQ,ARTW,2008-02-26,16.50,17.92,16.43,17.30,91600,8.40 +NASDAQ,ARTW,2008-01-07,30.49,30.49,26.76,28.81,51000,13.99 +NASDAQ,ARTW,2007-12-27,31.83,31.83,28.26,28.90,89400,14.03 +NASDAQ,ARTW,2007-10-04,19.39,19.39,18.00,18.83,44800,9.10 +NASDAQ,ARTW,2007-09-19,18.47,19.73,18.33,19.20,97200,9.28 +NASDAQ,ARTW,2007-06-22,9.45,9.58,9.15,9.15,16600,4.42 +NASDAQ,ARTW,2007-05-17,7.65,7.90,7.65,7.90,5600,3.82 +NASDAQ,ARTW,2006-06-20,6.20,6.48,5.95,6.11,16000,2.93 +NASDAQ,ARTW,2004-08-05,4.80,4.80,4.80,4.80,000,2.28 +NASDAQ,ARTW,2003-09-03,5.17,5.18,4.80,4.99,12000,2.37 +NASDAQ,ARTW,2003-08-18,4.89,4.89,4.89,4.89,000,2.32 +NASDAQ,ARTW,2002-12-20,3.55,3.55,3.55,3.55,800,1.68 +NASDAQ,ARTW,2002-03-08,2.64,3.00,2.35,3.00,8600,1.42 +NASDAQ,ARTW,2001-11-30,1.87,1.87,1.87,1.87,2600,0.89 +NASDAQ,ARTW,2001-10-31,1.88,1.88,1.88,1.88,000,0.89 +NASDAQ,ARTW,2001-04-02,2.75,2.75,2.75,2.75,000,1.31 +NASDAQ,ARTW,2000-11-07,3.38,3.38,3.38,3.38,1800,1.60 +NASDAQ,ARTW,2000-04-18,3.13,3.13,3.13,3.13,000,1.49 +NASDAQ,ARTW,2000-03-31,3.50,3.50,3.00,3.13,9400,1.49 +NASDAQ,ARTW,1999-10-29,3.50,3.50,3.50,3.50,000,1.66 +NASDAQ,ARTW,1999-10-19,3.78,3.78,3.78,3.78,000,1.79 +NASDAQ,ARTW,1999-09-24,3.56,3.56,3.56,3.56,3800,1.69 +NASDAQ,ARTW,1999-05-17,5.00,5.00,4.75,4.75,16800,2.25 +NASDAQ,ARTW,1999-01-12,5.75,5.75,5.75,5.75,000,2.73 +NASDAQ,ARTW,1998-12-29,5.13,5.13,5.13,5.13,400,2.43 +NASDAQ,ARTW,1998-05-04,8.50,8.50,8.50,8.50,000,4.03 +NASDAQ,ARTW,1997-11-24,10.00,10.75,10.00,10.00,9600,4.75 +NASDAQ,ARTW,1997-07-17,7.63,7.63,7.63,7.63,000,3.62 +NASDAQ,ARTW,1997-06-06,6.75,6.75,6.75,6.75,000,3.20 +NASDAQ,ARTW,1997-01-27,6.25,6.25,6.25,6.25,000,2.97 +NASDAQ,ARTW,1995-12-26,4.75,5.00,4.50,4.50,8200,2.14 +NASDAQ,ARTW,1995-09-28,5.50,5.50,5.00,5.00,10000,2.37 +NASDAQ,ARTW,1995-08-02,6.00,6.00,6.00,6.00,000,2.85 +NASDAQ,ARTW,1994-11-14,7.50,7.50,7.50,7.50,1600,3.56 +NASDAQ,ARTW,1994-07-25,10.13,10.13,10.13,10.13,000,4.81 +NASDAQ,ARTW,1993-12-08,9.75,9.88,9.75,9.75,2400,4.63 +NASDAQ,ARTW,1992-01-30,9.50,9.50,9.50,9.50,1200,4.51 +NASDAQ,ARTW,1991-12-13,10.25,10.25,10.25,10.25,400,4.81 +NASDAQ,ARTW,1991-07-30,11.00,11.00,11.00,11.00,2400,5.16 +NASDAQ,ARTW,1991-04-12,10.50,10.50,10.50,10.50,600,4.88 +NASDAQ,ARTW,1991-03-11,8.25,8.25,8.25,8.25,3800,3.83 +NASDAQ,ARTW,1991-02-26,8.50,8.50,8.50,8.50,000,3.95 +NASDAQ,ARTW,1990-08-20,7.50,7.50,7.50,7.50,000,3.40 +NASDAQ,ARTW,1990-04-04,9.00,9.50,9.00,9.50,1000,4.25 +NASDAQ,ARTW,1990-02-26,9.25,9.25,9.25,9.25,000,4.14 +NASDAQ,ARTW,1989-10-09,8.25,8.25,8.25,8.25,000,3.69 +NASDAQ,ARTW,1989-09-25,9.50,9.75,9.50,9.75,7400,4.36 +NASDAQ,ARTW,1989-05-18,11.50,11.50,11.25,11.25,3800,5.03 +NASDAQ,ARTW,1988-10-13,5.50,5.50,5.50,5.50,3200,2.46 +NASDAQ,ARTW,1988-09-02,5.13,5.13,5.13,5.13,3200,2.29 +NASDAQ,ARTW,1988-07-27,5.25,5.25,5.25,5.25,000,2.35 +NASDAQ,ARTW,1988-02-16,6.13,6.13,6.13,6.13,000,2.74 +NASDAQ,ARTW,1987-11-02,3.25,3.75,3.00,3.00,1800,1.34 +NASDAQ,ARTW,1987-08-05,5.25,5.25,5.25,5.25,000,2.35 +NASDAQ,ARTW,1987-03-12,4.50,5.13,4.50,4.50,600,2.01 +NASDAQ,ARTW,1987-01-28,3.00,3.50,3.00,3.00,22400,1.34 +NASDAQ,ARTW,1986-12-11,2.00,2.00,2.00,2.00,000,0.89 +NASDAQ,ARTW,1986-10-23,2.25,2.25,2.25,2.25,000,1.01 +NASDAQ,ARTW,1986-10-14,2.13,2.13,2.13,2.13,000,0.95 +NASDAQ,ARTW,1986-08-20,1.75,2.00,1.62,1.62,6800,0.72 +NASDAQ,ARTW,1986-08-04,2.00,2.13,2.00,2.00,3200,0.89 +NASDAQ,ARTW,1985-10-22,1.00,1.12,1.00,1.00,400,0.45 +NASDAQ,AETI,2010-02-03,2.20,2.20,2.13,2.19,2900,2.19 +NASDAQ,AETI,2010-01-29,2.18,2.28,2.18,2.21,3100,2.21 +NASDAQ,AETI,2009-09-24,2.23,2.28,2.23,2.25,8200,2.25 +NASDAQ,AETI,2007-10-16,6.48,6.87,6.48,6.70,1200,6.70 +NASDAQ,ATNI,2009-05-11,25.46,25.51,24.50,24.84,62300,24.55 +NASDAQ,ATNI,2008-09-16,32.30,33.20,32.07,33.00,82400,31.88 +NASDAQ,ATNI,2008-05-13,27.53,27.80,26.72,27.04,73300,25.98 +NASDAQ,ATNI,2008-01-16,31.38,32.22,31.38,31.75,89000,30.37 +NASDAQ,ATNI,2007-09-05,34.69,35.28,33.64,34.43,139900,32.62 +NASDAQ,ATNI,2007-05-03,25.64,25.82,25.17,25.67,127200,24.20 +NASDAQ,ATNI,2006-11-28,27.75,28.43,27.75,28.31,55900,26.42 +NASDAQ,ATNI,2006-07-28,18.25,18.84,18.25,18.60,14900,17.23 +NASDAQ,ATNI,2006-03-20,50.00,52.00,49.68,50.99,18000,18.78 +NASDAQ,ATNI,2005-10-31,33.10,33.10,32.90,33.05,11200,12.02 +NASDAQ,ATNI,2004-10-22,28.30,28.49,28.30,28.49,800,10.00 +NASDAQ,ATNI,2004-07-20,30.75,30.76,30.74,30.75,6800,10.69 +NASDAQ,ATNI,2004-07-12,32.00,32.00,32.00,32.00,000,11.12 +NASDAQ,ATNI,2004-04-29,31.70,31.85,31.65,31.75,5000,10.95 +NASDAQ,ATNI,2003-10-07,21.92,22.25,21.92,22.25,6200,7.55 +NASDAQ,ATNI,2002-11-25,14.50,14.50,14.40,14.40,1800,4.64 +NASDAQ,ATNI,2002-11-01,14.00,14.00,14.00,14.00,500,4.51 +NASDAQ,ATNI,2001-11-16,13.95,13.95,13.95,13.95,000,4.24 +NASDAQ,ATNI,2000-11-01,11.56,11.56,11.56,11.56,000,3.31 +NASDAQ,ATNI,2000-07-25,10.87,11.00,10.87,11.00,14200,3.10 +NASDAQ,ATNI,2000-06-21,9.81,9.88,9.56,9.56,12000,2.65 +NASDAQ,ATNI,2000-05-30,9.56,9.56,9.56,9.56,2800,2.65 +NASDAQ,ATNI,2000-04-14,11.44,11.50,10.50,10.50,31800,2.91 +NASDAQ,ATNI,1999-12-31,9.25,9.38,9.13,9.13,21500,2.49 +NASDAQ,ATNI,1998-12-30,8.79,8.79,8.44,8.56,8000,2.18 +NASDAQ,ATNI,1997-12-08,11.43,11.43,11.31,11.43,3500,2.87 +NASDAQ,ATNI,1997-06-23,10.68,10.74,10.51,10.62,36800,2.67 +NASDAQ,ATNI,1997-02-24,11.31,11.78,10.62,11.78,384000,2.96 +NASDAQ,ATNI,1997-01-20,13.85,14.55,13.85,14.20,27200,3.57 +NASDAQ,ATNI,1997-01-10,14.78,14.78,13.85,14.78,88800,3.71 +NASDAQ,ATNI,1996-09-30,18.01,18.70,18.01,18.70,69500,4.70 +NASDAQ,ATNI,1996-02-21,15.70,17.78,15.70,17.78,429500,4.46 +NASDAQ,ATNI,1996-02-02,10.28,10.28,10.16,10.28,60200,2.58 +NASDAQ,ATNI,1995-05-04,7.04,7.50,7.04,7.50,48000,1.88 +NASDAQ,ATNI,1994-11-29,7.62,8.31,7.62,7.85,28800,1.97 +NASDAQ,ATNI,1994-02-28,11.08,11.31,10.39,11.31,235200,2.84 +NASDAQ,ATNI,1994-01-28,11.78,12.47,11.78,11.78,8800,2.96 +NASDAQ,ATNI,1993-03-17,16.06,16.75,16.06,16.52,9000,4.12 +NASDAQ,ATNI,1992-09-29,14.55,14.55,14.32,14.55,38200,3.59 +NASDAQ,ARSD,2010-01-13,2.22,2.31,2.17,2.31,4200,2.31 +NASDAQ,ARSD,2009-07-14,3.25,3.26,3.25,3.25,10400,3.25 +NASDAQ,ARSD,2009-03-10,1.02,1.02,0.87,1.02,9100,1.02 +NASDAQ,ARSD,2008-11-18,0.95,0.95,0.82,0.82,18300,0.82 +NASDAQ,ARSD,2008-06-13,5.25,5.51,5.25,5.26,6300,5.26 +NASDAQ,ARSD,2008-01-18,7.05,7.10,7.00,7.00,3500,7.00 +NASDAQ,ARSD,2007-12-19,7.80,7.85,7.79,7.85,7200,7.85 +NASDAQ,ARSD,2007-11-08,8.00,8.10,8.00,8.09,21800,8.09 +NASDAQ,ARSD,2007-07-10,6.05,6.15,6.05,6.10,13300,6.10 +NASDAQ,ARSD,2007-04-04,5.11,5.50,5.11,5.35,300700,5.35 +NASDAQ,ARSD,2006-12-06,2.87,2.88,2.87,2.88,3300,2.88 +NASDAQ,ARSD,2006-11-02,3.00,3.00,2.90,2.90,33200,2.90 +NASDAQ,APWR,2009-06-24,8.31,8.70,8.12,8.49,2970500,8.49 +NASDAQ,APWR,2008-11-25,3.86,4.20,3.55,3.92,1329800,3.92 +NASDAQ,APWR,2008-10-17,5.10,5.80,4.05,5.27,1309300,5.27 +NASDAQ,APWR,2008-05-23,22.89,22.89,21.30,21.90,267900,21.90 +NASDAQ,APWR,2007-12-11,13.65,13.75,13.57,13.59,27500,13.59 +NASDAQ,APWR,2007-09-13,8.15,8.15,8.13,8.14,13000,8.14 +NASDAQ,APWR,2007-06-13,8.45,8.53,8.22,8.53,28000,8.53 +NASDAQ,AUXL,2009-11-17,34.70,34.70,34.04,34.16,241300,34.16 +NASDAQ,AUXL,2008-03-07,29.41,29.82,28.30,28.89,514100,28.89 +NASDAQ,AUXL,2007-03-23,14.65,15.13,14.48,14.50,432600,14.50 +NASDAQ,AUXL,2007-03-15,12.65,12.70,12.35,12.53,55700,12.53 +NASDAQ,AUXL,2006-09-08,8.87,8.90,8.70,8.73,49100,8.73 +NASDAQ,AUXL,2005-05-02,4.81,4.99,4.80,4.90,11700,4.90 +NASDAQ,AUXL,2005-04-28,5.29,5.30,5.06,5.09,8600,5.09 +NASDAQ,AFFX,2009-09-23,9.05,9.47,8.97,9.23,1047600,9.23 +NASDAQ,AFFX,2009-08-27,8.28,8.38,8.02,8.20,572500,8.20 +NASDAQ,AFFX,2009-04-08,3.26,3.52,3.26,3.45,583200,3.45 +NASDAQ,AFFX,2008-10-15,4.32,4.40,4.04,4.05,1612500,4.05 +NASDAQ,AFFX,2008-10-06,6.89,6.89,6.08,6.48,1259800,6.48 +NASDAQ,AFFX,2008-06-20,10.76,10.77,10.29,10.48,2596500,10.48 +NASDAQ,AFFX,2008-04-18,11.40,11.49,11.12,11.16,4649900,11.16 +NASDAQ,AFFX,2007-08-27,23.86,23.86,23.22,23.28,471100,23.28 +NASDAQ,AFFX,2007-08-21,24.64,24.99,24.26,24.32,845200,24.32 +NASDAQ,AFFX,2007-08-09,28.15,28.22,26.80,27.29,2900100,27.29 +NASDAQ,AFFX,2007-02-27,27.19,27.23,25.94,25.94,1297100,25.94 +NASDAQ,AFFX,2006-11-16,25.52,25.96,25.24,25.93,1001100,25.93 +NASDAQ,AFFX,2006-05-10,28.85,29.02,28.22,28.94,929100,28.94 +NASDAQ,AFFX,2005-12-23,44.87,44.90,43.94,44.76,426200,44.76 +NASDAQ,AFFX,2005-12-20,42.93,43.80,42.22,43.46,671100,43.46 +NASDAQ,AFFX,2004-10-05,30.79,31.65,30.67,31.53,991600,31.53 +NASDAQ,AFFX,2004-01-07,24.04,24.19,23.18,23.85,1040000,23.85 +NASDAQ,AFFX,2003-03-06,25.40,25.94,25.40,25.86,1000300,25.86 +NASDAQ,AFFX,2002-12-16,24.08,24.26,23.37,23.84,1001200,23.84 +NASDAQ,AFFX,2002-10-08,20.20,21.35,19.95,20.94,804400,20.94 +NASDAQ,AFFX,2001-08-22,21.08,22.50,20.60,22.47,584400,22.47 +NASDAQ,AFFX,2001-05-01,32.75,32.75,30.37,31.10,1585700,31.10 +NASDAQ,AFFX,2001-03-01,57.12,57.25,53.00,55.12,1421700,55.12 +NASDAQ,AFFX,2000-12-29,76.88,77.50,74.00,74.44,718800,74.44 +NASDAQ,AFFX,2000-04-05,120.97,154.75,119.00,148.23,2584000,74.12 +NASDAQ,AFFX,2000-01-07,143.50,157.44,143.12,153.25,386400,76.62 +NASDAQ,AFFX,1998-10-19,21.00,22.50,21.00,22.00,151600,11.00 +NASDAQ,AFFX,1998-02-18,29.12,30.06,29.12,29.50,53200,14.75 +NASDAQ,AFFX,1998-01-12,29.88,30.00,28.19,28.50,310200,14.25 +NASDAQ,AFFX,1996-12-26,20.38,20.75,19.75,20.00,38600,10.00 +NASDAQ,ACAS,2009-03-04,0.80,0.85,0.64,0.75,12112000,0.75 +NASDAQ,ACAS,2009-02-12,2.65,2.79,2.51,2.71,3651500,2.71 +NASDAQ,ACAS,2009-01-13,4.95,5.59,4.55,5.23,5240000,5.23 +NASDAQ,ACAS,2008-11-19,6.10,6.25,5.30,5.35,5332100,5.35 +NASDAQ,ACAS,2008-09-03,21.52,22.28,21.50,21.89,3125500,21.01 +NASDAQ,ACAS,2008-06-10,30.42,31.35,30.41,31.08,2164800,28.84 +NASDAQ,ACAS,2007-07-09,46.84,46.90,46.33,46.55,6321400,39.94 +NASDAQ,ACAS,2007-06-05,48.33,48.33,47.78,47.98,1254600,40.38 +NASDAQ,ACAS,2007-03-09,43.74,44.10,43.33,43.96,1391000,37.00 +NASDAQ,ACAS,2006-12-01,45.35,45.36,44.78,45.10,861600,36.47 +NASDAQ,ACAS,2006-07-18,33.51,33.83,33.07,33.79,1516600,26.74 +NASDAQ,ACAS,2006-03-01,35.72,36.00,35.50,35.62,1015600,27.51 +NASDAQ,ACAS,2005-02-11,34.44,34.76,34.30,34.75,669200,24.12 +NASDAQ,ACAS,2004-08-09,29.89,30.39,29.88,30.27,720800,20.02 +NASDAQ,ACAS,2004-03-12,32.62,33.29,32.62,33.21,291900,21.38 +NASDAQ,ACAS,2002-10-29,20.17,20.35,19.40,19.41,616200,10.67 +NASDAQ,ACAS,2001-07-13,27.00,27.10,26.65,26.99,223400,13.23 +NASDAQ,ACAS,2001-03-02,24.62,25.38,24.38,25.25,87900,11.88 +NASDAQ,ACAS,1999-11-15,19.63,19.87,19.57,19.75,58400,8.25 +NASDAQ,ACAS,1999-10-15,17.40,17.63,16.93,17.04,109200,7.12 +NASDAQ,ACAS,1998-02-26,15.58,16.18,15.58,15.98,17400,5.51 +NASDAQ,APII,2010-01-05,0.10,0.11,0.07,0.07,75600,0.07 +NASDAQ,APII,2009-08-20,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,APII,2009-08-13,0.09,0.09,0.09,0.09,2400,0.09 +NASDAQ,APII,2009-03-26,0.22,0.22,0.22,0.22,900,0.22 +NASDAQ,APII,2007-10-08,1.52,1.52,1.48,1.51,1900,1.51 +NASDAQ,APII,2007-09-25,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,APII,2007-05-02,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,APII,2007-01-18,1.61,1.63,1.59,1.61,2600,1.61 +NASDAQ,APII,2006-11-07,1.99,1.99,1.92,1.95,4000,1.95 +NASDAQ,APII,2006-10-11,2.30,2.40,2.20,2.27,15800,2.27 +NASDAQ,APII,2006-07-25,1.99,1.99,1.98,1.99,400,1.99 +NASDAQ,APII,2005-07-22,2.99,3.08,2.99,3.08,12100,2.91 +NASDAQ,APII,2005-02-22,3.18,3.49,3.11,3.30,36500,3.12 +NASDAQ,APII,2005-02-10,3.22,3.40,3.15,3.23,31200,3.05 +NASDAQ,APII,2004-11-29,2.48,3.84,2.11,3.18,902100,3.00 +NASDAQ,APII,2004-11-12,2.01,2.11,1.91,1.95,8500,1.84 +NASDAQ,APII,2004-08-30,2.20,2.20,2.12,2.12,2700,2.00 +NASDAQ,APII,2004-07-23,1.98,2.01,1.96,2.00,7900,1.89 +NASDAQ,APII,2004-03-18,3.45,4.00,3.45,3.51,14300,3.31 +NASDAQ,APII,2004-03-12,3.41,3.50,3.36,3.47,7700,3.28 +NASDAQ,APII,2003-03-10,1.25,1.25,1.15,1.15,1200,1.09 +NASDAQ,APII,2001-12-27,0.83,0.83,0.83,0.83,2100,0.78 +NASDAQ,APII,2001-03-19,1.38,1.50,1.38,1.50,2000,1.42 +NASDAQ,APII,2000-11-07,2.25,2.25,2.25,2.25,3900,2.12 +NASDAQ,APII,2000-09-18,2.25,2.25,2.00,2.00,4400,1.89 +NASDAQ,APII,2000-07-18,2.12,2.25,2.00,2.00,2700,1.89 +NASDAQ,APII,2000-01-03,2.00,2.12,2.00,2.12,2900,2.01 +NASDAQ,APII,1998-10-16,1.88,1.88,1.88,1.88,3400,1.77 +NASDAQ,APII,1998-06-05,2.75,2.75,2.75,2.75,1500,2.60 +NASDAQ,APII,1998-01-21,2.50,2.50,2.50,2.50,4600,2.36 +NASDAQ,APII,1997-11-25,2.50,2.50,2.38,2.38,500,2.24 +NASDAQ,APII,1997-01-13,2.19,2.50,2.19,2.50,1300,2.36 +NASDAQ,APII,1996-08-12,3.00,3.02,3.00,3.00,2900,2.83 +NASDAQ,APII,1996-07-25,2.87,2.87,2.87,2.87,400,2.71 +NASDAQ,APII,1995-09-28,2.56,2.56,2.31,2.31,2400,2.18 +NASDAQ,APII,1995-08-16,3.19,3.38,3.13,3.13,14400,2.95 +NASDAQ,APII,1995-05-05,2.00,2.06,1.94,1.94,6400,1.83 +NASDAQ,APII,1993-10-13,3.25,3.25,3.19,3.19,6000,3.01 +NASDAQ,APII,1991-11-14,1.75,1.75,1.75,1.75,1000,1.65 +NASDAQ,APII,1991-08-22,5.38,5.38,5.38,5.38,18300,5.07 +NASDAQ,APII,1989-01-26,1.50,1.50,1.50,1.50,1900,1.42 +NASDAQ,APII,1988-03-29,1.25,1.25,1.25,1.25,100,1.18 +NASDAQ,APII,1987-03-17,2.50,2.50,2.50,2.50,300,2.36 +NASDAQ,ATLS,2010-01-14,31.49,32.05,31.14,31.65,358800,31.65 +NASDAQ,ATLS,2009-10-07,27.12,28.00,27.12,27.97,480300,27.97 +NASDAQ,ATLS,2009-09-01,22.12,22.74,21.76,21.86,332800,21.86 +NASDAQ,ATLS,2009-08-20,23.31,23.75,22.87,23.49,634500,23.49 +NASDAQ,ATLS,2009-05-18,15.79,16.63,15.55,16.56,497600,16.56 +NASDAQ,ATLS,2008-12-04,12.98,13.61,11.75,12.10,456100,12.06 +NASDAQ,ATLS,2008-09-02,37.23,38.06,35.39,35.42,308700,35.22 +NASDAQ,ATLS,2008-05-07,69.48,72.34,69.47,71.05,326800,47.03 +NASDAQ,ATLS,2008-03-31,60.16,61.00,59.50,60.44,169400,39.98 +NASDAQ,ATLS,2007-11-15,61.38,62.52,59.18,60.05,283500,39.68 +NASDAQ,ATLS,2007-07-23,53.99,54.19,52.17,53.46,99400,35.26 +NASDAQ,ATLS,2007-04-19,59.24,59.24,57.82,57.90,261400,25.44 +NASDAQ,ATLS,2006-10-11,42.60,44.19,42.24,42.73,313500,18.77 +NASDAQ,ATLS,2005-11-15,48.20,49.90,48.15,48.79,176800,14.29 +NASDAQ,ATLS,2005-06-16,34.85,36.32,34.85,35.81,50400,10.49 +NASDAQ,ATLS,2004-09-21,19.90,20.27,19.89,20.27,53400,5.94 +NASDAQ,ATLS,2004-06-03,21.50,21.86,21.35,21.45,35100,6.28 +NASDAQ,ABCO,2009-10-26,25.22,25.79,24.93,25.21,28500,25.21 +NASDAQ,ABCO,2009-10-19,26.21,26.31,25.79,26.14,36800,26.14 +NASDAQ,ABCO,2009-08-20,27.48,27.77,26.65,26.95,75000,26.95 +NASDAQ,ABCO,2009-07-17,25.10,25.90,24.68,24.91,76200,24.91 +NASDAQ,ABCO,2008-07-21,36.38,36.77,35.98,36.50,99500,36.50 +NASDAQ,ABCO,2008-02-15,56.33,56.33,55.63,55.92,273000,55.92 +NASDAQ,ABCO,2007-12-04,64.59,65.72,62.84,63.03,120200,63.03 +NASDAQ,ABCO,2007-11-15,63.73,64.06,62.12,62.80,141500,62.80 +NASDAQ,ABCO,2007-10-26,60.98,62.06,60.19,62.01,154100,62.01 +NASDAQ,ABCO,2007-09-13,56.53,56.53,55.53,55.74,77900,55.74 +NASDAQ,ABCO,2007-05-02,47.29,48.00,47.29,47.83,135300,47.83 +NASDAQ,ABCO,2006-11-15,57.74,57.93,56.94,57.74,84400,57.74 +NASDAQ,ABCO,2006-05-08,52.54,53.76,52.08,53.51,101100,53.51 +NASDAQ,ABCO,2006-03-06,55.50,55.50,53.96,54.21,81800,54.21 +NASDAQ,ABCO,2006-03-02,55.20,55.20,54.07,54.53,65100,54.53 +NASDAQ,ABCO,2004-01-06,35.17,35.17,34.34,34.88,49200,34.88 +NASDAQ,ABCO,2003-12-11,35.38,36.32,35.28,35.90,75500,35.90 +NASDAQ,ABCO,2003-11-10,36.74,37.46,36.37,36.96,236400,36.96 +NASDAQ,ABCO,2003-10-06,46.87,47.04,46.05,46.28,91900,46.28 +NASDAQ,ABCO,2003-07-23,40.50,41.78,40.41,41.51,58700,41.51 +NASDAQ,ABCO,2003-06-13,37.34,38.18,37.24,37.24,36900,37.24 +NASDAQ,ABCO,2003-03-21,34.01,34.73,33.81,34.55,126200,34.55 +NASDAQ,ABCO,2003-01-06,31.04,32.12,30.86,32.00,49500,32.00 +NASDAQ,ABCO,2002-08-12,33.32,33.70,32.82,32.82,13900,32.82 +NASDAQ,ABCO,2002-08-05,32.49,33.31,31.51,31.52,52500,31.52 +NASDAQ,ABCO,2002-05-01,33.50,34.80,32.79,33.65,110200,33.65 +NASDAQ,ABCO,2002-04-26,33.73,34.10,33.64,34.01,24100,34.01 +NASDAQ,ABCO,2002-02-06,34.26,34.53,33.72,33.72,72900,33.72 +NASDAQ,ABCO,2001-11-29,27.29,27.29,25.90,25.94,201200,25.94 +NASDAQ,ABCO,2001-11-26,24.69,25.48,24.56,25.28,183300,25.28 +NASDAQ,ABCB,2009-09-10,6.17,6.41,6.09,6.24,13200,6.19 +NASDAQ,ABCB,2009-05-06,6.60,6.88,6.20,6.26,19200,6.16 +NASDAQ,ABCB,2009-02-19,5.52,6.71,5.47,5.71,54000,5.58 +NASDAQ,ABCB,2009-01-15,9.51,10.05,8.91,10.04,48500,9.81 +NASDAQ,ABCB,2008-11-10,11.00,11.43,9.86,9.87,20900,9.60 +NASDAQ,ABCB,2008-07-11,8.79,9.07,8.43,9.01,52900,8.73 +NASDAQ,ABCB,2007-11-13,14.99,15.52,14.81,15.49,77900,14.57 +NASDAQ,ABCB,2007-05-22,22.83,23.94,22.83,23.69,59400,21.98 +NASDAQ,ABCB,2007-02-06,24.62,24.63,23.52,24.00,84800,22.15 +NASDAQ,ABCB,2006-11-03,26.88,27.60,26.86,26.86,15300,24.66 +NASDAQ,ABCB,2006-06-05,22.35,22.35,21.51,21.68,30200,19.67 +NASDAQ,ABCB,2006-03-29,21.84,23.29,21.80,23.16,22100,21.02 +NASDAQ,ABCB,2005-11-03,19.73,19.85,19.14,19.35,24400,17.33 +NASDAQ,ABCB,2005-08-24,18.69,18.85,18.54,18.54,3400,16.48 +NASDAQ,ABCB,2005-07-08,18.50,19.00,18.16,18.94,16000,16.84 +NASDAQ,ABCB,2005-05-13,17.90,18.00,17.50,17.50,17400,15.43 +NASDAQ,ABCB,2005-04-05,17.05,17.66,16.90,17.66,36700,15.57 +NASDAQ,ABCB,2004-10-26,20.20,20.43,19.76,20.43,12200,14.80 +NASDAQ,ABCB,2004-05-27,19.42,19.79,19.41,19.76,8700,14.11 +NASDAQ,ABCB,2004-03-31,18.87,18.97,18.43,18.97,14700,13.55 +NASDAQ,ABCB,2003-12-05,16.83,16.84,16.35,16.36,14500,11.50 +NASDAQ,ABCB,2002-08-21,14.07,14.13,13.80,14.13,19200,9.50 +NASDAQ,ABCB,2002-03-22,13.40,13.40,13.40,13.40,000,8.86 +NASDAQ,ABCB,2001-12-06,12.70,12.70,12.70,12.70,000,8.32 +NASDAQ,ABCB,2001-07-27,12.70,12.90,12.25,12.63,2600,8.20 +NASDAQ,ABCB,2001-07-05,11.10,11.49,11.10,11.49,1100,7.46 +NASDAQ,ABCB,2000-05-24,9.88,9.88,9.81,9.88,12300,6.05 +NASDAQ,ABCB,2000-03-29,10.00,10.13,10.00,10.00,12300,6.12 +NASDAQ,ABCB,2000-03-28,10.00,10.06,10.00,10.00,18500,6.06 +NASDAQ,ABCB,1999-04-27,14.13,14.47,14.13,14.44,38700,7.12 +NASDAQ,ABCB,1999-04-07,12.13,12.13,12.13,12.13,400,5.98 +NASDAQ,ABCB,1999-03-08,12.25,12.88,12.25,12.75,12600,6.23 +NASDAQ,ABCB,1998-11-06,12.75,13.00,12.75,13.00,5200,6.31 +NASDAQ,ABCB,1998-01-29,19.50,19.50,19.00,19.00,2400,9.09 +NASDAQ,ABCB,1998-01-15,19.00,19.00,18.50,18.50,21800,8.85 +NASDAQ,ABCB,1997-12-24,17.50,17.62,17.37,17.62,91400,8.38 +NASDAQ,ABCB,1997-09-30,16.62,16.75,16.62,16.67,20500,7.93 +NASDAQ,ABCB,1997-08-04,17.25,17.25,16.87,16.87,1200,7.97 +NASDAQ,ABCB,1996-09-13,19.50,19.50,18.75,19.00,10500,7.03 +NASDAQ,ABCB,1996-04-23,14.63,14.63,14.50,14.50,5600,5.33 +NASDAQ,ABCB,1995-11-29,13.75,13.75,13.75,13.75,000,4.99 +NASDAQ,ABCB,1995-08-30,14.25,14.25,14.25,14.25,13600,5.13 +NASDAQ,ABCB,1995-02-22,12.63,12.63,12.63,12.63,3800,3.36 +NASDAQ,ABCB,1994-11-18,12.75,13.00,12.75,13.00,4800,3.43 +NASDAQ,ABCB,1994-08-29,13.00,13.00,13.00,13.00,000,3.41 +NASDAQ,ABCB,1994-07-28,13.00,13.25,13.00,13.25,8000,3.47 +NASDAQ,APEI,2009-12-24,33.27,33.75,33.10,33.69,49600,33.69 +NASDAQ,APEI,2009-10-29,33.24,33.24,32.18,32.43,285600,32.43 +NASDAQ,APEI,2009-07-28,33.76,34.31,33.33,34.24,368500,34.24 +NASDAQ,APEI,2009-07-21,35.72,36.29,34.25,35.04,169900,35.04 +NASDAQ,APEI,2009-07-15,35.58,36.55,35.43,36.00,205300,36.00 +NASDAQ,APEI,2009-05-15,34.50,37.24,34.24,36.85,629200,36.85 +NASDAQ,APEI,2008-07-28,44.26,44.83,41.20,43.05,99300,43.05 +NASDAQ,ANPI,2009-10-20,1.60,1.60,1.53,1.55,774700,1.55 +NASDAQ,ANPI,2009-10-07,1.64,1.67,1.60,1.63,331300,1.63 +NASDAQ,ANPI,2009-09-28,1.83,1.83,1.73,1.80,332100,1.80 +NASDAQ,ANPI,2008-10-13,0.45,0.55,0.42,0.47,418600,0.47 +NASDAQ,ANPI,2008-04-14,2.77,2.79,2.67,2.73,151000,2.73 +NASDAQ,ANPI,2008-03-12,2.24,2.42,2.11,2.12,762300,2.12 +NASDAQ,ANPI,2007-12-24,3.32,3.34,3.20,3.28,309000,3.28 +NASDAQ,ANPI,2007-06-26,7.01,7.11,6.90,6.99,382400,6.99 +NASDAQ,ANPI,2007-02-15,6.72,6.82,6.67,6.71,941200,6.71 +NASDAQ,ANPI,2006-11-29,8.59,8.74,8.45,8.72,431300,8.72 +NASDAQ,ANPI,2006-11-28,8.50,8.60,8.43,8.52,373300,8.52 +NASDAQ,ANPI,2006-09-07,11.01,11.41,11.01,11.19,558500,11.19 +NASDAQ,ANPI,2006-07-19,11.24,11.46,11.23,11.40,211000,11.40 +NASDAQ,ANPI,2006-06-01,14.00,14.09,13.81,14.07,318600,14.07 +NASDAQ,ANPI,2005-09-26,13.60,14.00,13.49,13.93,538900,13.93 +NASDAQ,ANPI,2005-02-01,17.15,17.23,16.96,17.01,1008200,17.01 +NASDAQ,ANPI,2004-12-28,17.86,18.33,17.84,18.30,159300,18.30 +NASDAQ,ANPI,2004-09-27,19.02,19.12,18.10,18.20,735000,18.20 +NASDAQ,ANPI,2004-01-12,45.26,46.25,45.26,46.00,1042800,23.00 +NASDAQ,ANPI,2003-11-07,47.91,48.14,46.19,47.17,770400,23.58 +NASDAQ,ANPI,2002-11-27,37.00,37.86,36.48,37.85,346800,9.46 +NASDAQ,ANPI,2002-09-27,40.89,41.30,39.55,39.82,146800,9.95 +NASDAQ,ANPI,2002-03-22,47.48,47.96,47.30,47.30,73600,11.82 +NASDAQ,ANPI,2001-05-01,43.30,43.85,43.30,43.58,22000,10.90 +NASDAQ,ANPI,2001-01-23,41.94,44.00,41.81,44.00,45600,11.00 +NASDAQ,ADBE,2009-12-10,35.81,36.15,35.63,35.80,3884500,35.80 +NASDAQ,ADBE,2009-10-22,34.53,35.28,34.01,35.17,4913400,35.17 +NASDAQ,ADBE,2009-09-09,32.25,32.92,32.12,32.80,5852200,32.80 +NASDAQ,ADBE,2008-09-23,39.61,40.26,38.70,38.85,6523100,38.85 +NASDAQ,ADBE,2007-10-22,46.22,47.16,46.00,47.12,5481600,47.12 +NASDAQ,ADBE,2006-09-05,32.15,32.95,32.00,32.67,2343500,32.67 +NASDAQ,ADBE,2006-05-25,29.58,29.58,28.88,29.14,5931200,29.14 +NASDAQ,ADBE,2006-03-23,35.58,36.61,35.39,36.33,16921800,36.33 +NASDAQ,ADBE,2005-10-04,29.84,30.48,29.81,29.94,6323700,29.94 +NASDAQ,ADBE,2005-03-04,63.10,64.20,62.55,63.77,4627400,31.88 +NASDAQ,ADBE,2004-09-14,49.63,49.99,49.31,49.55,3701200,24.76 +NASDAQ,ADBE,2004-03-09,35.82,36.46,35.79,36.09,6282200,18.02 +NASDAQ,ADBE,2003-12-19,39.57,40.22,38.49,38.88,10400200,19.41 +NASDAQ,ADBE,2003-07-30,32.08,32.16,31.22,32.08,6696200,16.01 +NASDAQ,ADBE,2003-03-25,30.84,31.95,30.38,31.67,11304600,15.80 +NASDAQ,ADBE,2002-12-09,26.11,26.13,24.84,24.86,6852000,12.39 +NASDAQ,ADBE,2002-02-15,36.93,37.20,35.63,35.69,6719200,17.76 +NASDAQ,ADBE,2002-01-18,34.95,35.56,34.21,34.58,6183600,17.21 +NASDAQ,ADBE,2001-05-02,44.25,45.50,42.21,42.83,12565600,21.29 +NASDAQ,ADBE,2000-08-25,128.88,130.12,126.67,128.88,1360000,32.01 +NASDAQ,ADBE,2000-06-16,120.12,120.75,113.88,120.25,8938400,29.86 +NASDAQ,ADBE,1999-12-06,66.46,66.58,62.96,63.09,7152000,15.65 +NASDAQ,ADBE,1999-08-23,99.64,105.14,99.27,104.89,6521600,13.01 +NASDAQ,ADBE,1998-12-31,45.70,47.38,45.70,46.63,1784000,5.77 +NASDAQ,ADBE,1998-10-05,33.38,33.88,31.63,32.38,9640800,4.01 +NASDAQ,ADBE,1998-09-22,32.07,32.26,31.88,32.07,1806400,3.97 +NASDAQ,ADBE,1998-06-11,41.89,42.14,40.15,40.58,3875200,5.01 +NASDAQ,ADBE,1998-02-18,43.11,43.86,42.56,43.55,4344000,5.37 +NASDAQ,ADBE,1997-05-09,43.80,44.29,41.57,42.81,11448000,5.26 +NASDAQ,ADBE,1996-07-05,34.76,35.25,34.64,34.64,1321600,4.24 +NASDAQ,ADBE,1996-06-17,34.71,35.20,33.60,33.73,4234400,4.12 +NASDAQ,ADBE,1996-06-10,35.08,36.93,34.96,35.94,8330400,4.39 +NASDAQ,ADBE,1996-05-09,39.51,39.76,38.65,38.77,3924800,4.74 +NASDAQ,ADBE,1996-05-08,40.87,41.23,38.16,39.51,14842400,4.83 +NASDAQ,ADBE,1995-07-21,57.38,60.57,57.14,58.98,5571200,7.18 +NASDAQ,ADBE,1995-05-02,56.35,56.60,53.90,54.15,4692800,6.59 +NASDAQ,ADBE,1995-04-21,49.49,52.43,49.00,51.21,6120000,6.23 +NASDAQ,ADBE,1995-02-10,28.39,31.58,28.39,31.33,8824000,3.81 +NASDAQ,ADBE,1994-11-18,33.97,34.46,33.60,33.85,2515200,4.11 +NASDAQ,ADBE,1994-02-02,28.69,28.93,27.96,28.56,2700800,3.45 +NASDAQ,ADBE,1994-01-24,27.47,27.96,26.98,26.98,2704800,3.26 +NASDAQ,ADBE,1993-09-28,17.91,18.15,17.42,18.15,3022400,2.18 +NASDAQ,ADBE,1992-11-13,32.24,33.20,31.63,33.08,4572800,1.97 +NASDAQ,ADBE,1992-05-19,44.07,44.07,42.63,43.59,1884800,2.59 +NASDAQ,ADBE,1992-05-05,43.35,45.74,42.87,45.50,8292800,2.70 +NASDAQ,ADBE,1992-04-27,38.08,38.08,35.92,36.40,6288000,2.16 +NASDAQ,ADBE,1992-03-03,54.76,56.20,53.57,53.57,5297600,3.18 +NASDAQ,ADBE,1990-11-29,24.96,25.67,24.01,24.48,10723200,1.44 +NASDAQ,ADBE,1990-06-15,36.55,37.26,36.07,36.19,4321600,2.13 +NASDAQ,ADBE,1990-03-20,43.36,44.07,39.33,39.80,7582400,2.34 +NASDAQ,ADBE,1990-02-12,25.35,25.94,25.11,25.47,4419200,1.50 +NASDAQ,ADBE,1988-10-24,46.34,46.57,45.63,46.10,2137600,1.35 +NASDAQ,ADBE,1988-09-08,35.70,36.41,34.75,35.70,2604800,1.05 +NASDAQ,ADBE,1988-08-22,33.10,33.57,32.86,33.22,3436800,0.97 +NASDAQ,ADBE,1988-03-17,29.79,30.14,27.42,28.13,2752000,0.82 +NASDAQ,ADBE,1987-10-16,37.35,37.94,34.04,35.93,3702400,1.05 +NASDAQ,ADBE,1987-10-02,38.30,42.55,37.83,42.08,4844800,1.23 +NASDAQ,ADBE,1987-05-19,48.23,48.23,44.45,44.45,1299200,1.30 +NASDAQ,ADBE,1987-05-08,51.07,52.01,50.59,51.07,540800,1.50 +NASDAQ,ACTS,2009-10-23,2.76,2.76,2.72,2.72,62800,2.72 +NASDAQ,ACTS,2008-10-21,2.20,2.23,2.12,2.13,142800,2.13 +NASDAQ,ACTS,2008-10-10,2.00,2.00,1.91,2.00,308600,2.00 +NASDAQ,ACTS,2008-09-22,2.86,2.93,2.75,2.77,120100,2.77 +NASDAQ,ACTS,2008-01-16,3.51,3.70,3.35,3.51,241900,3.51 +NASDAQ,ACTS,2007-12-27,4.07,4.13,4.05,4.08,260800,4.08 +NASDAQ,ACTS,2007-08-24,4.80,4.82,4.73,4.76,123600,4.76 +NASDAQ,ACTS,2007-07-13,6.10,6.26,6.10,6.22,271000,6.22 +NASDAQ,ACTS,2007-06-26,6.16,6.28,6.07,6.09,256500,6.09 +NASDAQ,ACTS,2007-01-03,8.35,8.50,8.25,8.34,310200,8.34 +NASDAQ,ACTS,2006-11-17,8.35,8.40,8.32,8.37,90700,8.37 +NASDAQ,ACTS,2006-09-25,8.33,8.39,8.22,8.30,390200,8.30 +NASDAQ,APAB,2009-07-21,0.94,1.23,0.94,1.01,29300,1.01 +NASDAQ,APAB,2009-02-05,2.75,2.75,2.60,2.60,4700,2.60 +NASDAQ,APAB,2009-02-04,2.69,2.69,2.69,2.69,1000,2.69 +NASDAQ,APAB,2008-12-26,3.18,3.18,3.18,3.18,100,3.18 +NASDAQ,APAB,2008-12-15,3.04,3.04,3.04,3.04,000,3.04 +NASDAQ,APAB,2008-09-25,6.00,6.00,5.97,5.97,300,5.97 +NASDAQ,APAB,2008-05-06,9.50,10.01,9.50,10.00,4800,10.00 +NASDAQ,APAB,2008-04-10,9.70,9.70,9.59,9.69,1400,9.69 +NASDAQ,APAB,2008-02-22,11.15,11.15,11.15,11.15,100,11.15 +NASDAQ,APAB,2008-02-20,11.35,11.55,11.32,11.49,6200,11.49 +NASDAQ,APAB,2007-09-28,14.29,14.30,14.15,14.15,800,14.15 +NASDAQ,APAB,2007-08-29,15.49,15.50,15.49,15.50,3300,15.50 +NASDAQ,APAB,2007-06-25,17.76,17.76,17.70,17.70,300,17.70 +NASDAQ,APAB,2007-06-13,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,APAB,2007-05-22,18.90,19.10,18.90,18.92,21400,18.92 +NASDAQ,APAB,2007-04-10,19.45,19.45,18.75,18.94,1600,18.94 +NASDAQ,APAB,2006-08-25,21.00,21.15,21.00,21.15,500,21.15 +NASDAQ,AHPI,2009-04-27,3.99,5.92,3.99,4.55,12600,4.55 +NASDAQ,AHPI,2008-09-08,6.66,6.67,5.86,6.00,2700,6.00 +NASDAQ,AHPI,2008-07-17,6.74,6.74,6.63,6.63,600,6.63 +NASDAQ,AHPI,2007-11-05,6.65,6.75,6.65,6.75,3800,6.75 +NASDAQ,AHPI,2006-05-23,5.99,6.20,5.99,5.99,1600,5.99 +NASDAQ,AHPI,2006-05-01,6.06,6.06,6.06,6.06,000,6.06 +NASDAQ,AHPI,2006-02-17,5.80,5.84,5.80,5.84,5800,5.84 +NASDAQ,AHPI,2005-09-07,5.10,5.22,5.00,5.12,8500,5.12 +NASDAQ,AHPI,2005-04-13,6.71,6.96,6.62,6.95,8900,6.95 +NASDAQ,AHPI,2004-08-27,4.56,5.29,4.56,5.29,6400,5.29 +NASDAQ,AHPI,2004-08-11,4.59,4.81,4.57,4.60,8100,4.60 +NASDAQ,AHPI,2004-06-03,5.76,7.10,5.76,6.67,65500,6.67 +NASDAQ,AHPI,2004-05-05,5.75,6.01,5.26,6.01,14400,6.01 +NASDAQ,AHPI,2004-03-31,5.95,5.95,5.55,5.61,14000,5.61 +NASDAQ,AHPI,2004-01-12,3.75,3.83,3.60,3.70,7300,3.70 +NASDAQ,AHPI,2003-11-28,3.97,3.97,3.97,3.97,000,3.97 +NASDAQ,AHPI,2003-11-24,4.05,4.14,3.98,4.05,3500,4.05 +NASDAQ,AHPI,2003-10-07,3.09,3.20,3.09,3.16,21500,3.16 +NASDAQ,AHPI,2002-06-03,4.80,4.99,4.80,4.98,7300,4.98 +NASDAQ,AHPI,2002-05-23,4.85,5.10,4.85,5.10,4100,5.10 +NASDAQ,AHPI,2002-04-17,5.14,5.14,5.00,5.00,1900,5.00 +NASDAQ,AHPI,2002-01-23,3.60,3.60,3.60,3.60,2200,3.60 +NASDAQ,AHPI,2001-12-18,3.31,3.40,3.31,3.40,1000,3.40 +NASDAQ,AHPI,2001-11-05,3.45,3.45,3.45,3.45,000,3.45 +NASDAQ,AHPI,2001-04-25,3.31,3.31,3.31,3.31,000,3.31 +NASDAQ,AHPI,2000-02-02,2.62,2.62,2.62,2.62,100,2.62 +NASDAQ,AHPI,1999-03-18,1.69,1.69,1.50,1.50,8300,1.50 +NASDAQ,AHPI,1998-11-24,2.25,2.50,2.12,2.50,8900,2.50 +NASDAQ,AHPI,1998-06-30,4.88,5.00,4.88,4.88,5000,4.88 +NASDAQ,AHPI,1998-06-22,4.50,4.50,4.25,4.25,9700,4.25 +NASDAQ,AHPI,1998-06-12,5.00,5.06,4.94,5.06,16300,5.06 +NASDAQ,AHPI,1997-07-24,6.88,7.25,6.62,7.25,29900,7.25 +NASDAQ,AHPI,1997-03-17,7.75,7.75,7.50,7.50,1600,7.50 +NASDAQ,AHPI,1996-09-27,7.25,7.25,6.75,7.00,20700,7.00 +NASDAQ,AHPI,1995-01-05,15.82,16.55,15.82,16.30,3400,15.86 +NASDAQ,AHPI,1994-07-15,13.27,13.76,13.27,13.27,2100,12.80 +NASDAQ,AHPI,1993-09-15,9.47,9.95,9.47,9.95,16100,9.41 +NASDAQ,AHPI,1993-03-01,8.89,8.89,8.42,8.42,3800,7.86 +NASDAQ,AHPI,1993-01-13,10.76,10.99,10.52,10.52,6400,9.82 +NASDAQ,AHPI,1993-01-05,10.29,10.52,10.06,10.29,174600,9.60 +NASDAQ,AHPI,1992-10-13,7.13,7.48,6.78,7.48,5800,6.98 +NASDAQ,AHPI,1992-02-24,10.76,10.76,10.29,10.29,10900,9.60 +NASDAQ,AMIE,2009-08-17,0.46,0.46,0.40,0.40,147000,0.40 +NASDAQ,AMIE,2009-06-11,0.42,0.46,0.40,0.46,58400,0.46 +NASDAQ,AMIE,2008-12-26,0.89,0.89,0.73,0.76,5600,0.76 +NASDAQ,AMIE,2008-12-22,0.78,0.88,0.72,0.72,32800,0.72 +NASDAQ,AMIE,2007-11-02,19.76,19.76,19.02,19.25,60000,19.25 +NASDAQ,AMIE,2007-10-16,24.66,24.93,24.29,24.41,48000,24.41 +NASDAQ,AMIE,2007-06-08,30.81,31.09,30.60,30.65,92600,30.65 +NASDAQ,AMIE,2007-06-04,32.86,33.10,32.31,32.91,88000,32.91 +NASDAQ,AMIE,2007-04-09,46.35,46.43,45.91,46.06,71700,45.93 +NASDAQ,AMIE,2005-10-21,13.54,14.17,13.43,13.50,21400,13.13 +NASDAQ,AMIE,2004-09-22,12.40,12.50,12.38,12.44,900,11.75 +NASDAQ,AMIE,2004-09-10,12.50,12.55,12.45,12.55,15100,11.85 +NASDAQ,AMIE,2004-01-21,12.70,12.99,12.67,12.84,13500,11.83 +NASDAQ,AMIE,2003-12-29,12.61,12.92,12.00,12.58,16500,11.59 +NASDAQ,AMIE,2003-12-01,13.10,13.15,12.90,13.00,21700,11.98 +NASDAQ,AMIE,2003-10-06,12.27,12.29,12.15,12.25,7700,11.20 +NASDAQ,AMIE,2003-01-03,8.96,9.02,8.95,9.01,2400,8.17 +NASDAQ,AMIE,2001-06-12,25.25,25.55,25.25,25.35,203400,9.53 +NASDAQ,AMIE,2001-06-04,25.40,25.73,25.35,25.35,5400,9.53 +NASDAQ,AMIE,2001-04-02,16.88,16.88,16.56,16.69,21900,6.27 +NASDAQ,AMIE,2001-03-05,17.62,17.62,17.62,17.62,300,6.63 +NASDAQ,AMIE,2000-09-06,16.12,16.12,16.00,16.12,2600,5.89 +NASDAQ,AMIE,2000-06-08,14.50,14.50,14.50,14.50,000,5.30 +NASDAQ,AMIE,2000-06-07,14.50,14.50,14.50,14.50,100,5.30 +NASDAQ,AMIE,1999-12-30,10.25,10.25,10.19,10.19,3900,3.72 +NASDAQ,AMIE,1999-04-30,14.87,14.87,14.87,14.87,1200,5.43 +NASDAQ,AMIE,1999-01-27,13.50,13.50,13.12,13.25,5000,4.84 +NASDAQ,AMIE,1998-11-09,17.25,17.50,17.25,17.25,14500,6.30 +NASDAQ,AMIE,1998-09-30,17.38,18.00,17.38,18.00,1400,6.57 +NASDAQ,AMIE,1997-07-01,13.25,13.75,13.25,13.75,1600,5.02 +NASDAQ,AMIE,1995-10-27,8.75,9.00,8.75,9.00,8200,3.29 +NASDAQ,AHGP,2009-10-29,21.41,22.24,21.40,21.87,44500,21.45 +NASDAQ,AHGP,2009-10-01,20.47,20.61,20.01,20.09,22000,19.70 +NASDAQ,AHGP,2009-07-16,20.27,20.91,20.00,20.71,16100,19.90 +NASDAQ,AHGP,2008-05-01,25.20,25.20,23.79,24.98,37700,22.01 +NASDAQ,AHGP,2008-04-09,24.20,24.48,23.80,24.12,30200,21.25 +NASDAQ,AHGP,2007-12-26,22.65,24.90,22.42,24.58,226800,21.40 +NASDAQ,AHGP,2007-08-02,30.11,30.88,28.34,29.02,89400,24.75 +NASDAQ,AHGP,2007-01-04,20.39,20.49,19.85,20.29,107100,16.96 +NASDAQ,AHGP,2006-12-07,19.70,19.73,19.31,19.72,102200,16.49 +NASDAQ,AHGP,2006-09-11,21.23,21.23,20.53,20.95,60600,17.32 +NASDAQ,AHGP,2006-08-17,21.74,21.74,20.50,20.83,47600,17.22 +NASDAQ,AHGP,2006-05-10,25.90,26.25,24.95,25.00,5529900,20.46 +NASDAQ,ASFN,2008-09-18,12.25,12.25,12.01,12.01,600,12.01 +NASDAQ,ASFN,2008-08-22,14.01,14.01,14.00,14.00,300,14.00 +NASDAQ,ASFN,2008-08-15,14.85,14.85,14.84,14.85,2700,14.85 +NASDAQ,ASFN,2007-09-11,25.03,25.15,24.58,24.58,4000,24.45 +NASDAQ,ASFN,2007-04-25,32.11,32.11,32.11,32.11,200,31.94 +NASDAQ,ASFN,2006-12-12,33.94,33.94,33.94,33.94,000,33.76 +NASDAQ,ASFN,2006-09-12,33.25,33.50,33.25,33.50,5500,33.32 +NASDAQ,ASFN,2006-07-31,30.50,30.50,30.50,30.50,100,30.34 +NASDAQ,ASFN,2006-07-27,30.25,30.25,30.25,30.25,000,30.09 +NASDAQ,AMAB,2009-11-11,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,AMAB,2009-06-05,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,AMAB,2008-10-09,0.51,0.51,0.51,0.51,000,0.51 +NASDAQ,AMAB,2008-05-14,1.07,1.08,1.07,1.08,3000,1.08 +NASDAQ,AMAB,2008-01-09,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,AMAB,2007-07-16,6.20,6.20,6.20,6.20,000,6.20 +NASDAQ,AMAB,2006-07-18,6.99,6.99,6.99,6.99,600,6.99 +NASDAQ,AMAB,2005-09-13,7.15,7.15,7.15,7.15,1800,7.15 +NASDAQ,AMAB,2005-06-15,1.75,1.75,1.75,1.75,000,7.00 +NASDAQ,AMAB,2005-03-15,2.00,2.00,2.00,2.00,000,8.00 +NASDAQ,AMAB,2005-03-03,1.83,1.83,1.83,1.83,200,7.32 +NASDAQ,AMAB,2005-02-03,1.95,1.95,1.95,1.95,000,7.80 +NASDAQ,AMAB,2004-10-06,1.80,1.80,1.80,1.80,000,7.20 +NASDAQ,AMAB,2004-09-20,1.85,1.85,1.85,1.85,000,7.40 +NASDAQ,AMAB,2004-09-13,1.75,1.75,1.75,1.75,000,7.00 +NASDAQ,AMAB,2004-06-02,2.00,2.00,2.00,2.00,000,8.00 +NASDAQ,AMAB,2004-05-25,2.05,2.05,2.05,2.05,000,8.20 +NASDAQ,AIXG,2010-01-25,31.46,31.80,31.18,31.33,309500,31.33 +NASDAQ,AIXG,2010-01-14,33.29,33.62,32.89,32.97,221100,32.97 +NASDAQ,AIXG,2009-08-13,18.65,18.97,18.26,18.93,137200,18.93 +NASDAQ,AIXG,2009-08-06,15.99,16.28,15.61,16.22,257700,16.22 +NASDAQ,AIXG,2009-04-09,5.88,5.96,5.84,5.92,54500,5.84 +NASDAQ,AIXG,2009-03-05,4.30,4.33,4.15,4.21,5200,4.15 +NASDAQ,AIXG,2008-12-23,5.81,5.86,5.67,5.73,7800,5.65 +NASDAQ,AIXG,2008-05-15,14.40,14.40,14.19,14.24,66800,14.05 +NASDAQ,AIXG,2008-01-14,13.11,13.21,12.98,13.05,93800,12.78 +NASDAQ,AIXG,2006-11-03,4.29,4.34,4.25,4.27,32000,4.18 +NASDAQ,AIXG,2006-10-23,3.85,3.93,3.85,3.89,9500,3.81 +NASDAQ,AIXG,2006-04-11,4.17,4.24,4.15,4.18,40400,4.09 +NASDAQ,AIXG,2005-07-27,3.54,3.60,3.53,3.57,98300,3.50 +NASDAQ,AIXG,2005-07-25,3.48,3.55,3.48,3.55,29900,3.48 +NASDAQ,AIXG,2005-05-18,3.17,3.22,3.12,3.20,104700,3.13 +NASDAQ,AIXG,2005-04-25,3.46,3.52,3.46,3.50,44000,3.43 +NASDAQ,ALNY,2010-02-03,17.25,17.89,17.15,17.78,265900,17.78 +NASDAQ,ALNY,2009-10-26,18.43,18.73,17.77,17.85,249500,17.85 +NASDAQ,ALNY,2009-09-01,22.08,23.00,21.68,21.84,210200,21.84 +NASDAQ,ALNY,2009-08-19,21.06,22.18,21.06,21.95,237600,21.95 +NASDAQ,ALNY,2009-01-26,21.65,22.30,21.40,21.98,234300,21.98 +NASDAQ,ALNY,2008-07-09,28.99,29.99,28.63,28.75,569800,28.75 +NASDAQ,ALNY,2008-06-30,26.23,27.08,26.18,26.73,389300,26.73 +NASDAQ,ALNY,2008-06-19,26.00,26.95,25.75,26.22,438600,26.22 +NASDAQ,ALNY,2007-07-05,15.55,15.55,15.04,15.32,580700,15.32 +NASDAQ,ALNY,2006-08-04,13.12,13.25,12.21,12.57,256000,12.57 +NASDAQ,ALNY,2005-06-01,7.45,7.49,7.43,7.44,13700,7.44 +NASDAQ,ALNY,2005-04-20,8.39,8.39,8.13,8.26,29400,8.26 +NASDAQ,ALNY,2005-01-06,8.49,9.05,8.15,8.70,610600,8.70 +NASDAQ,ALNY,2004-12-28,7.68,7.81,7.26,7.49,51000,7.49 +NASDAQ,APFC,2009-12-16,7.70,7.84,7.01,7.42,17000,7.42 +NASDAQ,APFC,2009-07-08,6.67,6.87,6.67,6.86,6400,6.86 +NASDAQ,APFC,2009-01-22,7.82,8.09,7.82,8.04,4900,8.04 +NASDAQ,APFC,2008-10-16,10.55,11.07,10.05,10.83,12700,10.83 +NASDAQ,APFC,2008-10-08,12.29,12.49,11.94,12.29,36700,12.29 +NASDAQ,APFC,2008-02-26,15.53,16.05,15.53,16.03,12100,16.03 +NASDAQ,APFC,2007-09-05,15.75,15.75,15.50,15.57,5800,15.57 +NASDAQ,APFC,2007-05-17,14.98,14.98,14.46,14.74,16300,14.74 +NASDAQ,APFC,2007-03-20,10.34,10.88,10.34,10.44,9900,10.44 +NASDAQ,APFC,2006-11-20,7.52,7.56,7.30,7.49,14400,7.49 +NASDAQ,APFC,2006-04-17,8.06,8.23,7.70,7.87,49400,7.87 +NASDAQ,APFC,2005-06-15,8.00,8.05,7.95,8.05,800,8.05 +NASDAQ,APFC,2004-11-15,7.65,7.85,7.40,7.85,15600,7.85 +NASDAQ,APFC,2004-09-01,8.41,8.41,7.45,7.71,5200,7.71 +NASDAQ,APFC,2004-05-20,7.64,7.72,7.46,7.47,3700,7.47 +NASDAQ,APFC,2004-03-01,8.04,8.23,7.93,8.23,3500,8.23 +NASDAQ,APFC,2003-11-13,9.50,9.50,9.50,9.50,800,9.40 +NASDAQ,APFC,2002-06-17,10.01,10.15,9.87,9.87,15700,9.76 +NASDAQ,APFC,2002-01-15,8.70,8.80,8.55,8.75,33000,8.66 +NASDAQ,APFC,2002-01-04,8.15,8.40,8.06,8.06,9300,7.97 +NASDAQ,APFC,2001-12-17,8.00,8.40,7.79,8.40,21300,8.31 +NASDAQ,APFC,2001-07-20,5.24,5.59,5.19,5.26,54900,5.20 +NASDAQ,APFC,2001-05-15,6.15,6.31,6.15,6.31,5900,6.24 +NASDAQ,APFC,2000-08-11,5.88,5.88,5.88,5.88,000,5.81 +NASDAQ,APFC,2000-02-24,7.94,7.94,7.94,7.94,14100,7.85 +NASDAQ,APFC,1998-06-24,10.12,10.25,10.00,10.25,19000,10.14 +NASDAQ,APFC,1998-04-03,10.31,10.94,10.31,10.81,24300,10.70 +NASDAQ,APFC,1998-03-31,10.63,10.84,10.63,10.69,67700,10.57 +NASDAQ,APFC,1998-02-19,6.88,7.25,6.88,7.00,19000,6.92 +NASDAQ,APFC,1997-11-18,7.50,7.50,7.44,7.44,2900,7.36 +NASDAQ,APFC,1997-06-13,7.00,7.12,7.00,7.00,13000,6.92 +NASDAQ,APFC,1997-04-10,7.31,7.31,7.31,7.31,3400,7.23 +NASDAQ,APFC,1997-02-28,6.50,7.25,6.25,6.75,117900,6.68 +NASDAQ,APFC,1997-01-03,6.50,6.62,6.50,6.62,900,6.55 +NASDAQ,APFC,1996-06-25,6.25,6.25,6.13,6.25,19900,6.18 +NASDAQ,APFC,1996-04-29,6.13,6.50,6.00,6.25,12300,6.18 +NASDAQ,APFC,1996-04-18,6.38,6.38,6.13,6.13,11500,6.06 +NASDAQ,APFC,1996-02-14,7.75,7.75,7.12,7.12,18200,7.05 +NASDAQ,APFC,1995-03-27,6.75,7.00,6.75,6.88,79000,6.80 +NASDAQ,APFC,1995-02-07,6.88,6.88,5.75,5.75,43700,5.69 +NASDAQ,APFC,1994-06-13,15.25,15.25,14.75,14.75,11900,14.59 +NASDAQ,APFC,1994-04-18,14.75,15.25,14.75,15.00,31000,14.84 +NASDAQ,APFC,1994-03-15,15.75,15.75,15.00,15.00,21200,14.84 +NASDAQ,APFC,1994-01-04,13.50,13.50,13.00,13.50,71400,13.36 +NASDAQ,APFC,1993-10-19,13.50,14.00,13.00,13.75,145200,13.60 +NASDAQ,APFC,1993-06-23,13.25,14.50,12.75,13.00,80000,12.86 +NASDAQ,APFC,1991-10-21,15.25,16.50,15.25,16.00,66800,15.83 +NASDAQ,APFC,1991-09-10,10.75,11.00,10.75,10.75,5000,10.63 +NASDAQ,APFC,1991-06-11,12.50,12.50,12.00,12.38,6400,12.24 +NASDAQ,APFC,1991-05-28,12.25,12.62,12.00,12.00,4700,11.87 +NASDAQ,APFC,1990-11-12,8.38,8.38,8.25,8.38,24700,8.29 +NASDAQ,APFC,1990-11-08,8.25,8.38,8.00,8.38,8700,8.29 +NASDAQ,APFC,1990-03-27,10.50,10.88,10.50,10.50,10500,10.39 +NASDAQ,APFC,1990-03-12,11.00,11.25,10.75,11.25,2000,11.13 +NASDAQ,APFC,1989-09-27,12.62,13.50,12.38,13.37,86700,13.23 +NASDAQ,APFC,1988-10-31,4.00,4.00,3.88,4.00,4100,3.96 +NASDAQ,APFC,1987-03-20,3.25,3.38,3.13,3.13,4100,3.09 +NASDAQ,APFC,1986-10-20,1.75,2.38,1.75,1.75,100,1.73 +NASDAQ,APFC,1986-08-25,2.12,2.75,2.12,2.12,300,2.10 +NASDAQ,APFC,1986-08-08,2.12,2.75,2.12,2.12,4300,2.10 +NASDAQ,ACUR,2009-11-20,4.08,4.21,4.08,4.16,13000,4.16 +NASDAQ,ACUR,2009-08-27,6.05,6.24,5.91,6.14,17200,6.14 +NASDAQ,ACUR,2008-06-04,9.00,9.51,8.90,9.08,43300,9.08 +NASDAQ,ACUR,2007-07-27,2.05,2.31,2.05,2.28,17000,22.80 +NASDAQ,ACUR,2007-03-22,0.82,0.82,0.78,0.80,8900,8.00 +NASDAQ,ACUR,2006-12-04,0.72,0.82,0.72,0.81,9200,8.10 +NASDAQ,ACUR,2006-10-27,0.69,0.70,0.65,0.70,3800,7.00 +NASDAQ,ACUR,2006-06-13,0.75,0.75,0.65,0.65,4800,6.50 +NASDAQ,ACUR,2006-03-20,0.68,0.74,0.68,0.73,18600,7.30 +NASDAQ,ACUR,2006-02-27,0.40,0.65,0.40,0.60,132700,6.00 +NASDAQ,ACUR,2006-01-27,0.42,0.42,0.38,0.38,27600,3.80 +NASDAQ,ACUR,2005-11-16,0.86,1.34,0.85,1.16,40800,11.60 +NASDAQ,ACUR,2005-10-05,0.47,0.56,0.47,0.50,5500,5.00 +NASDAQ,ACUR,2004-04-05,0.46,0.53,0.39,0.39,6000,3.90 +NASDAQ,ACUR,2004-02-09,0.65,0.65,0.65,0.65,200,6.50 +NASDAQ,ACUR,2003-07-11,0.86,0.86,0.86,0.86,500,8.60 +NASDAQ,ACUR,2003-05-21,1.01,1.11,1.01,1.01,800,10.10 +NASDAQ,ACUR,2003-04-30,0.83,0.84,0.83,0.84,100,8.40 +NASDAQ,ACUR,2002-09-23,1.66,1.83,1.66,1.70,200,17.00 +NASDAQ,ACUR,2002-08-27,1.52,1.55,1.48,1.50,2600,15.00 +NASDAQ,ACUR,2002-07-26,1.53,1.60,1.30,1.50,5500,15.00 +NASDAQ,ACUR,2002-03-12,1.98,2.10,1.98,2.00,1800,20.00 +NASDAQ,ACUR,2002-01-18,1.79,1.80,1.65,1.65,3000,16.50 +NASDAQ,ACUR,2001-11-08,2.26,2.26,2.20,2.26,800,22.60 +NASDAQ,ACUR,1999-09-15,2.12,2.25,2.12,2.25,4300,22.50 +NASDAQ,ACUR,1998-11-12,1.44,1.44,1.37,1.37,400,13.75 +NASDAQ,ACUR,1998-01-29,1.63,1.63,1.50,1.63,2800,16.25 +NASDAQ,ACUR,1997-10-20,3.25,3.25,3.13,3.25,700,32.50 +NASDAQ,ACUR,1997-07-31,3.50,3.62,3.25,3.44,4600,34.37 +NASDAQ,ACUR,1997-05-12,4.37,4.37,4.31,4.31,600,43.13 +NASDAQ,ACUR,1997-04-16,4.13,4.19,3.88,3.88,2400,38.75 +NASDAQ,ACUR,1996-12-31,6.00,6.13,5.81,6.13,3100,61.25 +NASDAQ,ACUR,1996-12-30,6.19,6.19,5.81,6.00,1900,60.00 +NASDAQ,ACUR,1996-09-25,4.25,4.31,3.94,4.00,11800,40.00 +NASDAQ,ACUR,1996-08-29,4.75,4.88,4.50,4.50,3400,45.00 +NASDAQ,ACUR,1996-05-10,6.25,6.44,6.19,6.25,7100,62.50 +NASDAQ,ACUR,1996-04-17,6.75,6.75,6.31,6.31,2800,63.13 +NASDAQ,ACUR,1995-12-08,3.88,3.88,3.62,3.75,4300,37.50 +NASDAQ,ACUR,1995-10-24,3.69,3.75,3.69,3.69,500,36.88 +NASDAQ,ACUR,1995-06-12,1.75,1.75,1.63,1.63,500,16.25 +NASDAQ,ACUR,1995-02-03,2.00,2.00,1.88,2.00,1400,20.00 +NASDAQ,ACUR,1995-01-10,2.25,2.25,2.25,2.25,200,22.50 +NASDAQ,ACUR,1994-09-02,2.69,2.69,2.50,2.50,1200,25.00 +NASDAQ,ACUR,1993-11-05,7.00,7.13,6.81,7.13,1800,71.25 +NASDAQ,ACUR,1992-12-09,8.38,8.38,8.00,8.00,1900,80.00 +NASDAQ,ATSG,2009-10-05,3.07,3.24,3.06,3.13,238600,3.13 +NASDAQ,ATSG,2009-07-27,3.00,3.21,2.98,3.19,420100,3.19 +NASDAQ,ATSG,2009-02-19,0.20,0.21,0.17,0.17,774800,0.17 +NASDAQ,ATSG,2007-11-26,4.32,4.33,4.08,4.15,292300,4.15 +NASDAQ,ATSG,2007-11-23,4.23,4.37,4.20,4.32,124000,4.32 +NASDAQ,ATSG,2007-09-05,6.87,6.97,6.83,6.83,153500,6.83 +NASDAQ,ATSG,2007-03-29,7.08,7.11,6.79,6.89,238600,6.89 +NASDAQ,ATSG,2005-12-21,7.11,7.21,7.06,7.12,136300,7.12 +NASDAQ,ATSG,2004-06-14,4.27,4.50,4.25,4.39,720600,4.39 +NASDAQ,ATSG,2003-12-19,3.55,4.10,3.55,4.09,1797800,4.09 +NASDAQ,ATSG,2003-10-13,3.19,3.19,3.00,3.08,379900,3.08 +NASDAQ,ASUR,2009-10-19,0.40,0.42,0.37,0.40,4900,4.00 +NASDAQ,ASUR,2009-06-04,0.18,0.24,0.18,0.24,30700,2.40 +NASDAQ,ASUR,2008-08-06,0.29,0.35,0.29,0.34,9500,3.40 +NASDAQ,ASUR,2008-06-12,0.50,0.50,0.48,0.48,3500,4.80 +NASDAQ,ASUR,2007-08-28,0.83,0.83,0.81,0.82,7800,8.20 +NASDAQ,ASUR,2007-04-04,0.99,1.02,0.98,1.01,13900,10.10 +NASDAQ,ASUR,2006-05-26,1.64,1.64,1.37,1.47,27000,14.70 +NASDAQ,ASUR,2006-04-25,1.71,1.80,1.68,1.70,3900,17.00 +NASDAQ,ASUR,2005-11-30,1.76,1.84,1.71,1.73,1400,17.30 +NASDAQ,ASUR,2005-10-07,1.39,1.45,1.34,1.42,3200,14.20 +NASDAQ,ASUR,2005-07-05,1.50,1.51,1.48,1.51,1800,15.10 +NASDAQ,ASUR,2004-04-29,1.79,1.79,1.65,1.73,3100,17.30 +NASDAQ,ASUR,2004-03-22,1.50,1.56,1.49,1.50,3600,15.00 +NASDAQ,ASUR,2004-02-06,2.80,2.80,2.75,2.76,5500,27.60 +NASDAQ,ASUR,2003-09-04,3.35,3.35,3.19,3.24,2600,32.40 +NASDAQ,ASUR,2003-04-25,1.38,1.60,1.38,1.59,21600,15.90 +NASDAQ,ASUR,2002-07-10,4.65,4.73,3.77,3.88,34700,38.80 +NASDAQ,ASUR,2002-04-08,2.60,2.65,2.51,2.58,2700,25.80 +NASDAQ,ASUR,2001-07-30,1.05,1.05,1.00,1.04,8900,10.40 +NASDAQ,ASUR,2001-02-15,1.31,1.44,1.31,1.37,3600,13.70 +NASDAQ,ASUR,2000-12-27,0.84,1.06,0.81,0.94,33000,9.40 +NASDAQ,ASUR,2000-10-19,1.89,2.00,1.87,2.00,13100,20.00 +NASDAQ,ASUR,2000-08-10,3.38,3.56,3.25,3.30,5900,33.00 +NASDAQ,ASUR,2000-05-23,4.06,4.19,3.78,4.00,19300,40.00 +NASDAQ,ASUR,2000-04-13,5.50,5.50,4.25,4.53,42600,45.30 +NASDAQ,ASUR,2000-03-17,8.34,8.50,7.75,7.88,39800,78.80 +NASDAQ,ASUR,2000-01-11,3.25,3.25,3.13,3.19,11300,31.90 +NASDAQ,ASUR,1999-04-30,5.44,5.63,5.06,5.13,41900,51.30 +NASDAQ,ASUR,1998-12-16,3.00,3.00,2.75,2.84,7600,28.40 +NASDAQ,ASUR,1998-09-15,4.13,4.13,4.00,4.00,16000,40.00 +NASDAQ,ASUR,1998-09-08,4.00,4.38,3.88,4.13,11100,41.30 +NASDAQ,ASUR,1997-12-30,5.75,6.06,5.63,6.00,38000,60.00 +NASDAQ,ASUR,1997-11-06,7.94,8.00,7.75,7.81,11200,78.10 +NASDAQ,ASUR,1997-08-14,5.50,6.00,5.50,5.69,8100,56.90 +NASDAQ,ASUR,1996-12-05,10.25,10.75,10.25,10.69,14100,106.90 +NASDAQ,ASUR,1996-11-18,11.13,11.38,10.63,10.69,29000,106.90 +NASDAQ,ASUR,1996-05-08,10.00,10.38,9.63,10.13,15700,101.30 +NASDAQ,ASUR,1995-11-14,20.37,20.87,19.75,20.25,51300,202.50 +NASDAQ,ASUR,1995-11-07,18.62,19.12,17.75,18.00,75200,180.00 +NASDAQ,ASUR,1995-09-19,23.62,24.37,23.37,23.87,32300,238.70 +NASDAQ,ASUR,1995-01-18,9.25,10.38,9.13,10.13,62200,101.30 +NASDAQ,ASUR,1994-11-29,7.63,7.63,7.13,7.25,14300,72.50 +NASDAQ,ASUR,1994-07-27,6.00,6.13,5.75,6.13,1800,61.30 +NASDAQ,ASUR,1994-04-21,4.38,4.38,4.13,4.13,1200,41.30 +NASDAQ,ASUR,1994-04-08,4.75,5.00,4.63,4.75,6500,47.50 +NASDAQ,ASUR,1994-04-04,4.75,4.75,4.25,4.50,3600,45.00 +NASDAQ,ASUR,1993-11-16,8.00,8.00,7.50,7.75,1400,77.50 +NASDAQ,ASUR,1993-04-15,4.25,4.25,3.75,4.25,9400,42.50 +NASDAQ,ASUR,1993-03-03,6.00,6.50,5.50,6.00,17100,60.00 +NASDAQ,ASUR,1993-02-08,10.00,10.00,9.75,9.75,200,97.50 +NASDAQ,ASUR,1993-01-29,10.25,10.75,10.25,10.38,3500,103.80 +NASDAQ,ALKS,2009-06-18,9.56,9.65,9.34,9.62,948200,9.62 +NASDAQ,ALKS,2009-01-05,10.69,10.78,10.37,10.73,597500,10.73 +NASDAQ,ALKS,2008-03-19,10.94,11.25,10.78,10.82,1405200,10.82 +NASDAQ,ALKS,2008-02-12,13.59,13.59,13.09,13.32,2518400,13.32 +NASDAQ,ALKS,2007-10-22,16.13,16.73,16.10,16.51,1044500,16.51 +NASDAQ,ALKS,2007-06-26,14.75,14.93,14.60,14.63,1011400,14.63 +NASDAQ,ALKS,2007-06-11,14.90,15.24,14.88,14.97,1215200,14.97 +NASDAQ,ALKS,2007-03-16,15.28,15.40,15.03,15.05,1084900,15.05 +NASDAQ,ALKS,2006-12-07,15.65,15.65,14.76,14.97,2052900,14.97 +NASDAQ,ALKS,2006-09-07,15.90,15.98,15.38,15.52,1216900,15.52 +NASDAQ,ALKS,2006-01-26,23.71,24.12,23.42,24.11,1257100,24.11 +NASDAQ,ALKS,2005-05-25,11.05,11.15,10.63,10.73,721300,10.73 +NASDAQ,ALKS,2005-02-15,11.62,11.87,11.51,11.66,557800,11.66 +NASDAQ,ALKS,2004-11-29,13.76,13.98,13.50,13.91,620800,13.91 +NASDAQ,ALKS,2004-10-01,11.54,12.25,11.52,12.21,621100,12.21 +NASDAQ,ALKS,2004-08-19,11.01,11.11,10.69,10.75,892500,10.75 +NASDAQ,ALKS,2003-09-25,13.35,14.05,12.90,13.31,1386300,13.31 +NASDAQ,ALKS,2003-08-25,11.22,11.24,10.72,10.99,1287700,10.99 +NASDAQ,ALKS,2002-04-17,23.98,24.00,22.77,22.84,489800,22.84 +NASDAQ,ALKS,2001-08-16,26.50,27.18,26.02,27.18,226300,27.18 +NASDAQ,ALKS,2001-05-03,30.83,31.00,29.61,30.70,782100,30.70 +NASDAQ,ALKS,2000-04-12,69.00,69.00,63.00,64.25,678000,32.12 +NASDAQ,ALKS,2000-01-11,63.75,65.25,60.87,62.00,901200,31.00 +NASDAQ,ALKS,1999-12-16,41.37,46.12,41.37,45.75,249600,22.88 +NASDAQ,ALKS,1999-12-14,39.91,41.13,39.81,40.62,200800,20.31 +NASDAQ,ALKS,1999-08-16,35.25,37.12,35.00,35.88,1134600,17.94 +NASDAQ,ALKS,1998-04-07,25.12,25.62,24.38,24.75,94000,12.38 +NASDAQ,ALKS,1997-04-25,11.13,11.13,10.50,10.75,308800,5.38 +NASDAQ,ALKS,1996-11-04,14.25,14.62,13.75,14.25,132000,7.12 +NASDAQ,ALKS,1995-08-11,7.75,8.13,7.62,7.62,102000,3.81 +NASDAQ,ALKS,1995-06-13,3.00,3.31,3.00,3.25,86600,1.63 +NASDAQ,ALKS,1994-08-04,3.25,3.25,3.12,3.12,29600,1.56 +NASDAQ,ALKS,1994-05-19,4.75,5.00,4.75,4.88,12000,2.44 +NASDAQ,ALKS,1993-12-27,7.00,7.00,6.50,7.00,106800,3.50 +NASDAQ,ALKS,1993-07-28,7.00,7.50,6.75,6.87,32800,3.44 +NASDAQ,ALKS,1993-04-29,6.50,6.50,6.25,6.50,8200,3.25 +NASDAQ,ALKS,1992-12-10,9.50,10.25,9.50,9.63,2000,4.81 +NASDAQ,ALKS,1992-06-15,8.75,9.50,8.75,9.50,4000,4.75 +NASDAQ,ALKS,1992-02-11,19.00,19.50,18.25,18.25,28000,9.13 +NASDAQ,ALKS,1991-11-29,11.00,12.75,11.00,12.50,78400,6.25 +NASDAQ,ALKS,1991-10-02,16.75,17.25,16.75,17.00,3600,8.50 +NASDAQ,ALKS,1991-09-12,15.25,18.50,14.75,18.50,185200,9.25 +NASDAQ,ALCO,2009-09-09,27.03,28.35,27.03,27.73,21100,27.60 +NASDAQ,ALCO,2009-06-09,27.50,27.72,26.93,26.93,4100,26.68 +NASDAQ,ALCO,2008-10-13,38.32,41.85,38.32,41.85,33900,40.60 +NASDAQ,ALCO,2008-09-24,45.80,45.80,45.44,45.55,10700,44.19 +NASDAQ,ALCO,2008-07-31,43.50,43.50,42.00,42.43,12700,41.16 +NASDAQ,ALCO,2007-03-07,47.55,47.95,46.81,47.13,14200,44.12 +NASDAQ,ALCO,2007-01-16,47.60,47.80,47.50,47.59,16100,44.55 +NASDAQ,ALCO,2007-01-03,51.40,51.82,51.15,51.40,25700,48.12 +NASDAQ,ALCO,2005-12-20,45.45,45.87,45.45,45.48,3400,41.48 +NASDAQ,ALCO,2005-12-05,45.00,45.47,44.73,45.23,5500,41.25 +NASDAQ,ALCO,2003-03-25,25.80,26.60,25.14,26.50,4400,23.10 +NASDAQ,ALCO,2002-05-31,28.47,28.77,28.24,28.26,1000,24.34 +NASDAQ,ALCO,2002-04-05,29.47,29.50,29.05,29.05,1600,25.02 +NASDAQ,ALCO,2001-06-13,28.28,29.25,28.03,28.43,31200,23.54 +NASDAQ,ALCO,2000-02-08,17.00,17.44,17.00,17.25,31400,13.43 +NASDAQ,ALCO,2000-01-18,16.44,16.62,15.63,15.81,19800,12.31 +NASDAQ,ALCO,1999-11-26,15.38,16.00,15.38,16.00,3400,12.46 +NASDAQ,ALCO,1999-05-10,15.75,15.75,15.75,15.75,900,12.02 +NASDAQ,ALCO,1998-09-03,16.75,16.75,16.12,16.12,15200,12.21 +NASDAQ,ALCO,1998-06-01,20.62,20.62,20.62,20.62,300,15.62 +NASDAQ,ALCO,1997-11-25,24.25,24.44,24.25,24.25,24400,18.37 +NASDAQ,ALCO,1997-11-04,24.25,24.25,24.25,24.25,800,18.37 +NASDAQ,ALCO,1997-09-29,24.75,25.00,24.75,24.87,8100,18.81 +NASDAQ,ALCO,1997-08-14,20.50,21.25,20.50,21.00,12700,15.88 +NASDAQ,ALCO,1997-06-27,20.00,20.00,19.50,19.50,10900,14.75 +NASDAQ,ALCO,1997-04-25,18.25,18.75,18.25,18.25,5200,13.80 +NASDAQ,ALCO,1997-03-05,18.75,18.75,18.75,18.75,500,14.18 +NASDAQ,ALCO,1996-10-25,21.00,21.00,21.00,21.00,1700,15.88 +NASDAQ,ALCO,1996-10-21,21.75,22.00,20.75,21.37,7500,16.13 +NASDAQ,ALCO,1996-08-27,19.50,20.23,19.50,20.23,1400,15.27 +NASDAQ,ALCO,1996-08-26,21.00,21.00,19.75,20.25,14500,15.29 +NASDAQ,ALCO,1996-04-26,23.00,23.00,22.50,22.50,10300,16.99 +NASDAQ,ALCO,1995-07-06,18.00,18.50,18.00,18.00,3900,13.56 +NASDAQ,ALCO,1995-04-12,16.75,17.00,16.37,16.75,5800,12.62 +NASDAQ,ALCO,1995-03-29,15.75,16.50,15.75,16.50,8000,12.43 +NASDAQ,ALCO,1994-08-03,16.03,17.50,16.03,16.75,11200,12.59 +NASDAQ,ALCO,1994-07-15,16.75,16.75,16.75,16.75,300,12.59 +NASDAQ,ALCO,1994-04-05,18.50,18.50,18.50,18.50,1400,13.91 +NASDAQ,ALCO,1994-03-17,20.00,20.50,19.75,20.25,6400,15.22 +NASDAQ,ALCO,1993-05-25,19.75,20.00,19.75,20.00,7000,15.01 +NASDAQ,ALCO,1993-05-12,18.75,18.75,18.75,18.75,200,14.07 +NASDAQ,ALCO,1992-11-30,20.00,20.00,20.00,20.00,900,15.01 +NASDAQ,ALCO,1992-07-20,22.75,22.75,22.75,22.75,000,17.04 +NASDAQ,ALCO,1992-01-17,22.00,22.50,22.00,22.50,7700,16.85 +NASDAQ,ALCO,1991-12-27,21.25,21.25,21.25,21.25,1200,15.91 +NASDAQ,ALCO,1991-11-25,19.75,21.50,19.75,20.25,12200,15.16 +NASDAQ,ALCO,1991-11-12,20.00,20.00,20.00,20.00,000,14.98 +NASDAQ,ALCO,1990-06-25,29.50,29.50,29.50,29.50,000,22.01 +NASDAQ,ALCO,1990-01-23,29.75,29.75,29.00,29.00,1600,21.64 +NASDAQ,ALCO,1989-09-19,34.50,34.75,34.50,34.63,13000,25.84 +NASDAQ,ALCO,1989-09-12,34.50,34.50,34.50,34.50,800,25.74 +NASDAQ,ALCO,1988-12-05,22.00,22.00,22.00,22.00,300,16.41 +NASDAQ,ALCO,1988-11-01,22.75,22.75,22.75,22.75,200,16.97 +NASDAQ,ALCO,1988-07-21,20.50,20.50,20.00,20.50,9400,15.30 +NASDAQ,ALCO,1988-04-26,20.75,20.75,20.50,20.75,5300,15.48 +NASDAQ,ALCO,1987-11-25,17.00,19.00,17.00,17.00,1100,12.68 +NASDAQ,ALCO,1987-08-07,24.00,24.00,24.00,24.00,000,17.91 +NASDAQ,ALCO,1986-11-24,19.75,19.75,19.75,19.75,600,14.74 +NASDAQ,ALCO,1986-10-10,18.50,18.50,18.50,18.50,000,13.80 +NASDAQ,ALCO,1986-09-19,18.37,18.37,18.37,18.37,000,13.71 +NASDAQ,ALCO,1986-08-01,20.00,20.00,20.00,20.00,600,14.92 +NASDAQ,ALCO,1986-04-29,24.00,24.00,23.12,23.25,174400,17.35 +NASDAQ,ALCO,1986-03-13,22.50,22.75,22.25,22.25,20000,16.60 +NASDAQ,ALCO,1985-11-06,20.25,20.25,20.25,20.25,9400,15.11 +NASDAQ,ALCO,1985-10-17,20.50,20.50,20.00,20.00,16200,14.92 +NASDAQ,ALCO,1985-05-31,15.00,15.50,15.00,15.00,20600,11.19 +NASDAQ,ALCO,1985-01-02,12.75,14.25,12.75,12.75,5000,9.51 +NASDAQ,ALCO,1984-10-01,13.00,13.75,12.50,12.50,2500,9.33 +NASDAQ,ALCO,1984-09-28,13.00,13.75,13.00,13.00,23100,9.70 +NASDAQ,AKNS,2010-01-06,1.44,1.51,1.39,1.41,804600,1.41 +NASDAQ,AKNS,2009-06-30,1.36,1.38,1.28,1.29,312000,1.29 +NASDAQ,AKNS,2009-05-12,1.38,1.38,1.27,1.28,481700,1.28 +NASDAQ,AKNS,2009-01-27,2.06,2.06,1.93,1.96,173600,1.96 +NASDAQ,AKNS,2008-07-23,5.08,5.10,4.59,4.59,465400,4.59 +NASDAQ,AKNS,2008-06-26,5.60,5.80,5.50,5.50,434700,5.50 +NASDAQ,AKNS,2007-11-14,6.00,6.15,5.60,6.00,436100,6.00 +NASDAQ,AKNS,2007-08-28,4.05,4.19,3.92,4.19,31700,4.19 +NASDAQ,AKNS,2007-06-19,3.55,3.60,3.55,3.55,6900,3.55 +NASDAQ,ARQL,2009-07-09,5.78,5.83,5.62,5.68,241100,5.68 +NASDAQ,ARQL,2008-12-22,4.43,4.48,4.02,4.25,179700,4.25 +NASDAQ,ARQL,2008-12-03,3.16,3.40,3.09,3.31,271000,3.31 +NASDAQ,ARQL,2008-09-25,3.06,3.30,2.96,3.13,274600,3.13 +NASDAQ,ARQL,2008-09-22,3.08,3.22,2.95,3.13,295700,3.13 +NASDAQ,ARQL,2008-08-27,3.46,3.53,3.36,3.47,129200,3.47 +NASDAQ,ARQL,2008-08-21,3.49,3.61,3.42,3.45,140000,3.45 +NASDAQ,ARQL,2008-06-12,3.67,3.69,3.58,3.65,227400,3.65 +NASDAQ,ARQL,2008-01-02,5.77,5.95,5.65,5.85,295600,5.85 +NASDAQ,ARQL,2007-05-16,8.64,8.82,8.39,8.71,555600,8.71 +NASDAQ,ARQL,2006-10-24,4.16,4.21,4.08,4.21,93500,4.21 +NASDAQ,ARQL,2005-10-24,6.97,7.40,6.90,7.40,100500,7.40 +NASDAQ,ARQL,2004-07-09,4.49,4.65,4.42,4.45,75800,4.45 +NASDAQ,ARQL,2004-07-07,4.82,4.95,4.56,4.75,207500,4.75 +NASDAQ,ARQL,2003-08-22,4.15,4.22,3.98,4.05,88000,4.05 +NASDAQ,ARQL,2003-02-07,2.91,2.91,2.78,2.83,94600,2.83 +NASDAQ,ARQL,2002-07-03,6.46,6.50,5.90,6.43,74100,6.43 +NASDAQ,ARQL,2002-04-19,11.01,11.01,10.64,10.74,97300,10.74 +NASDAQ,ARQL,2001-10-25,10.70,10.70,10.00,10.15,331300,10.15 +NASDAQ,ARQL,2000-11-17,25.44,25.50,22.25,24.25,564000,24.25 +NASDAQ,ARQL,2000-11-10,24.50,25.50,23.75,24.00,127100,24.00 +NASDAQ,ARQL,2000-10-26,26.00,26.00,20.19,23.44,294800,23.44 +NASDAQ,ARQL,2000-06-30,20.19,20.50,17.62,19.38,571300,19.38 +NASDAQ,ARQL,2000-04-12,10.25,10.75,10.25,10.37,105800,10.37 +NASDAQ,ARQL,1999-11-24,4.88,6.00,4.88,6.00,51800,6.00 +NASDAQ,ARQL,1999-06-01,4.44,4.63,4.44,4.44,28000,4.44 +NASDAQ,ARQL,1998-04-02,21.00,21.50,20.25,20.62,70800,20.62 +NASDAQ,AAON,2010-02-08,20.92,20.92,20.61,20.68,50200,20.68 +NASDAQ,AAON,2008-11-10,19.48,21.37,19.44,20.46,230000,19.93 +NASDAQ,AAON,2008-09-12,19.70,20.07,19.20,19.76,42900,19.25 +NASDAQ,AAON,2008-04-25,18.75,19.03,18.34,18.77,50000,18.15 +NASDAQ,AAON,2007-07-26,30.45,31.55,29.47,30.12,158100,19.25 +NASDAQ,AAON,2006-11-14,27.50,28.87,26.86,28.85,38100,18.18 +NASDAQ,AAON,2006-05-19,24.23,24.24,23.96,24.05,26100,15.03 +NASDAQ,AAON,2005-05-06,18.23,18.29,16.94,17.37,87400,10.85 +NASDAQ,AAON,2004-12-28,14.50,14.92,14.50,14.85,26200,9.28 +NASDAQ,AAON,2004-12-23,14.58,14.97,14.50,14.88,8400,9.30 +NASDAQ,AAON,2004-11-15,16.01,16.35,16.00,16.35,33800,10.22 +NASDAQ,AAON,2004-05-14,19.61,20.00,19.56,19.80,13200,12.37 +NASDAQ,AAON,2003-02-12,15.70,15.70,13.60,13.88,71800,8.67 +NASDAQ,AAON,2003-01-24,18.01,18.35,18.00,18.09,15600,11.30 +NASDAQ,AAON,2002-10-31,19.19,19.20,18.71,18.71,18300,11.69 +NASDAQ,AAON,2002-07-02,17.90,18.70,17.40,18.69,90000,11.68 +NASDAQ,AAON,2001-10-17,18.15,18.25,17.01,17.15,92400,7.14 +NASDAQ,AAON,2001-06-04,23.49,24.25,23.49,24.05,46200,6.68 +NASDAQ,AAON,2001-04-18,18.20,19.20,18.00,18.50,53700,5.14 +NASDAQ,AAON,2001-03-29,18.50,19.00,18.50,19.00,4000,5.28 +NASDAQ,AAON,2001-02-16,21.63,21.63,21.63,21.63,2700,6.01 +NASDAQ,AAON,2000-11-21,23.00,23.75,22.50,23.50,8400,6.53 +NASDAQ,AAON,2000-01-12,13.94,13.94,13.75,13.81,46200,3.84 +NASDAQ,AAON,1999-12-28,13.94,14.25,13.94,14.25,8700,3.96 +NASDAQ,AAON,1999-07-08,13.00,13.25,12.94,13.13,28400,3.65 +NASDAQ,AAON,1999-05-13,11.50,11.50,11.31,11.50,3800,3.19 +NASDAQ,AAON,1998-06-05,10.12,10.63,10.12,10.50,13500,2.92 +NASDAQ,AAON,1998-05-28,10.50,10.50,10.50,10.50,5100,2.92 +NASDAQ,AAON,1997-03-17,7.50,7.56,7.25,7.25,23200,2.01 +NASDAQ,AAON,1996-11-29,5.37,5.37,5.25,5.25,1600,1.46 +NASDAQ,AAON,1996-11-05,5.25,5.25,4.88,5.25,8700,1.46 +NASDAQ,AAON,1995-10-13,6.00,6.00,5.87,5.87,17800,1.63 +NASDAQ,AAON,1995-09-21,7.00,7.25,7.00,7.25,31400,2.01 +NASDAQ,AAON,1995-05-09,8.50,8.50,8.13,8.13,17200,2.26 +NASDAQ,AAON,1995-02-21,13.37,13.37,12.75,12.75,125200,3.54 +NASDAQ,AAON,1995-01-09,14.25,14.38,13.87,14.00,21000,3.89 +NASDAQ,AAON,1994-11-23,12.50,13.25,12.25,13.19,72600,3.66 +NASDAQ,AAON,1994-09-15,13.37,14.00,13.37,13.63,54300,3.78 +NASDAQ,AAON,1994-08-12,14.38,14.75,14.25,14.25,9800,3.96 +NASDAQ,AAON,1994-02-15,10.00,10.25,9.75,10.12,112400,2.81 +NASDAQ,AAON,1993-08-02,5.87,5.87,5.23,5.75,27300,1.60 +NASDAQ,ACTL,2009-08-11,10.81,10.95,10.52,10.59,45700,10.59 +NASDAQ,ACTL,2009-07-28,12.01,12.40,11.96,12.22,64400,12.22 +NASDAQ,ACTL,2009-06-24,10.71,11.05,10.61,10.69,88300,10.69 +NASDAQ,ACTL,2008-09-24,13.14,13.38,12.88,12.91,209700,12.91 +NASDAQ,ACTL,2008-07-15,15.82,16.27,15.75,15.77,125100,15.77 +NASDAQ,ACTL,2008-07-14,16.72,16.77,15.83,15.97,66800,15.97 +NASDAQ,ACTL,2008-05-28,16.90,17.02,16.75,16.90,94500,16.90 +NASDAQ,ACTL,2008-04-10,14.68,14.85,14.54,14.81,391400,14.81 +NASDAQ,ACTL,2007-11-30,11.14,11.28,10.87,10.96,166500,10.96 +NASDAQ,ACTL,2007-06-29,14.20,14.62,13.89,13.91,209200,13.91 +NASDAQ,ACTL,2007-06-05,13.88,13.90,13.44,13.60,147500,13.60 +NASDAQ,ACTL,2006-11-10,16.48,16.91,16.48,16.91,144500,16.91 +NASDAQ,ACTL,2006-10-23,16.10,16.24,15.95,16.07,73400,16.07 +NASDAQ,ACTL,2006-10-12,16.26,16.43,16.19,16.30,135400,16.30 +NASDAQ,ACTL,2006-01-24,14.57,15.05,14.43,15.05,306000,15.05 +NASDAQ,ACTL,2005-01-24,16.15,16.17,15.25,15.33,273900,15.33 +NASDAQ,ACTL,2004-07-22,14.97,15.52,14.87,15.25,340100,15.25 +NASDAQ,ACTL,2004-06-14,17.68,17.74,17.48,17.62,576700,17.62 +NASDAQ,ACTL,2003-07-28,24.00,24.92,24.00,24.90,359500,24.90 +NASDAQ,ACTL,2003-04-28,18.20,19.12,18.15,19.05,181200,19.05 +NASDAQ,ACTL,2003-03-25,17.89,18.48,17.80,18.37,125600,18.37 +NASDAQ,ACTL,2002-08-23,15.98,15.98,15.37,15.45,167800,15.45 +NASDAQ,ACTL,2002-04-04,20.24,20.55,19.94,20.33,112600,20.33 +NASDAQ,ACTL,2001-10-17,19.00,19.56,18.00,18.29,221400,18.29 +NASDAQ,ACTL,2001-04-02,19.88,20.25,18.81,19.25,285400,19.25 +NASDAQ,ACTL,2001-03-30,19.75,20.50,19.00,20.44,147300,20.44 +NASDAQ,ACTL,2000-10-12,30.75,31.75,30.75,30.75,268600,30.75 +NASDAQ,ACTL,2000-06-15,37.50,38.12,35.62,37.94,288000,37.94 +NASDAQ,ACTL,2000-03-21,31.19,32.50,30.25,31.63,373100,31.63 +NASDAQ,ACTL,2000-02-22,27.50,29.12,27.38,27.88,235200,27.88 +NASDAQ,ACTL,1999-12-16,21.00,21.88,21.00,21.69,96900,21.69 +NASDAQ,ACTL,1999-07-14,16.00,16.25,15.88,16.00,169400,16.00 +NASDAQ,ACTL,1999-06-29,14.38,14.75,14.12,14.75,143900,14.75 +NASDAQ,ACTL,1999-06-07,12.88,13.12,12.88,13.00,63200,13.00 +NASDAQ,ACTL,1999-01-13,19.12,19.88,19.12,19.75,99400,19.75 +NASDAQ,ACTL,1998-06-10,12.62,12.88,11.50,11.56,323000,11.56 +NASDAQ,ACTL,1998-02-26,15.62,16.37,15.50,15.94,264000,15.94 +NASDAQ,ACTL,1997-10-15,16.25,16.37,15.88,16.00,839700,16.00 +NASDAQ,ACTL,1997-01-29,22.00,22.50,19.00,20.00,2635300,20.00 +NASDAQ,ACTL,1996-07-11,16.50,16.50,15.62,16.12,199400,16.12 +NASDAQ,ACTL,1996-04-18,15.25,16.25,15.25,16.12,412000,16.12 +NASDAQ,ACTL,1996-03-25,14.38,14.38,13.63,13.88,67800,13.88 +NASDAQ,ACTL,1994-05-13,10.75,10.75,10.25,10.25,19400,10.25 +NASDAQ,AMAC,2009-06-18,5.84,5.84,5.61,5.81,1500,5.81 +NASDAQ,AMAC,2009-03-06,3.91,3.92,3.76,3.80,5500,3.80 +NASDAQ,AMAC,2008-10-15,4.27,4.27,3.89,3.90,1100,3.90 +NASDAQ,AMAC,2008-05-06,6.85,6.99,6.84,6.84,8200,6.84 +NASDAQ,AMAC,2008-01-23,6.40,6.50,6.10,6.19,15000,6.19 +NASDAQ,AMAC,2007-03-28,6.16,6.19,5.97,6.00,9000,6.00 +NASDAQ,AMAC,2006-08-02,5.08,5.10,4.98,5.06,2400,5.06 +NASDAQ,AMAC,2006-03-30,6.45,6.51,6.15,6.17,17300,6.17 +NASDAQ,AMAC,2006-02-22,6.10,6.25,6.10,6.25,1000,6.25 +NASDAQ,AMAC,2005-09-06,6.82,7.15,6.81,6.88,22400,6.88 +NASDAQ,AMAC,2005-07-05,5.94,6.13,5.90,5.96,4500,5.96 +NASDAQ,AMAC,2005-06-09,6.40,6.41,5.70,6.38,14300,6.38 +NASDAQ,AMAC,2005-04-18,5.85,6.10,5.85,6.09,28800,6.09 +NASDAQ,AMAC,2005-02-08,5.50,5.70,5.48,5.69,12900,5.69 +NASDAQ,AMAC,2004-09-20,3.95,4.05,3.85,4.00,9400,4.00 +NASDAQ,AMAC,2004-07-29,4.25,4.47,4.25,4.47,2400,4.47 +NASDAQ,AMAC,2004-04-20,4.56,4.60,4.25,4.41,41800,4.41 +NASDAQ,AMAC,2004-03-09,3.98,4.00,3.95,3.99,36000,3.99 +NASDAQ,AMAC,2003-11-20,2.98,3.15,2.90,3.00,16000,3.00 +NASDAQ,AMAC,2003-08-29,2.94,2.94,2.94,2.94,600,2.94 +NASDAQ,AMAC,2003-03-20,1.92,1.94,1.72,1.94,6300,1.94 +NASDAQ,AMAC,2003-01-08,2.34,2.47,2.34,2.39,4800,2.39 +NASDAQ,AMAC,2002-12-03,2.14,2.28,2.14,2.28,6000,2.28 +NASDAQ,AMAC,2002-06-18,2.93,2.94,2.86,2.90,23000,2.90 +NASDAQ,AMAC,2002-06-05,3.10,3.11,3.05,3.07,18800,3.07 +NASDAQ,AMAC,2002-05-22,3.05,3.24,3.00,3.24,7400,3.24 +NASDAQ,AMAC,2002-05-06,3.08,3.08,3.08,3.08,1000,3.08 +NASDAQ,AMAC,2002-01-15,3.55,3.55,3.38,3.49,13200,3.49 +NASDAQ,AMAC,2001-02-21,1.31,1.31,1.31,1.31,200,1.31 +NASDAQ,AMAC,2000-12-15,1.56,1.62,1.50,1.56,53500,1.56 +NASDAQ,AMAC,2000-10-13,1.75,2.00,1.62,2.00,13000,2.00 +NASDAQ,AMAC,2000-08-14,1.66,1.94,1.38,1.75,10100,1.75 +NASDAQ,AMAC,2000-07-27,2.19,2.31,2.06,2.25,20700,2.25 +NASDAQ,AMAC,2000-02-02,1.81,1.97,1.78,1.97,7100,1.97 +NASDAQ,AMAC,1999-08-25,1.94,2.00,1.94,2.00,500,2.00 +NASDAQ,AMAC,1999-07-26,2.25,2.25,1.81,1.84,85600,1.84 +NASDAQ,AMAC,1999-05-14,2.56,2.56,2.25,2.53,28600,2.53 +NASDAQ,AMAC,1999-03-08,3.31,3.38,3.25,3.38,8300,3.38 +NASDAQ,AMAC,1998-02-23,2.44,2.50,2.38,2.44,12300,2.44 +NASDAQ,AMAC,1998-02-20,2.44,2.44,2.44,2.44,1000,2.44 +NASDAQ,AMAC,1998-01-09,2.53,2.56,2.53,2.56,14200,2.56 +NASDAQ,AMAC,1997-08-05,2.62,2.62,2.62,2.62,700,2.62 +NASDAQ,AMAC,1997-07-01,3.19,3.19,2.94,3.00,50300,3.00 +NASDAQ,AMAC,1997-06-11,2.38,2.50,2.31,2.50,18300,2.50 +NASDAQ,AMAC,1997-05-07,3.00,3.13,3.00,3.00,3900,3.00 +NASDAQ,AMAC,1997-03-21,2.44,2.50,2.44,2.44,21800,2.44 +NASDAQ,AMAC,1996-10-01,3.94,4.12,3.75,4.00,50800,4.00 +NASDAQ,AMAC,1995-07-10,3.06,3.06,3.00,3.00,4000,3.00 +NASDAQ,AMAC,1994-11-15,2.56,2.75,2.56,2.75,5100,2.75 +NASDAQ,AMAC,1994-08-09,2.19,2.25,2.06,2.12,24600,2.12 +NASDAQ,AMAC,1994-06-23,2.56,2.56,2.56,2.56,400,2.56 +NASDAQ,AMAC,1994-04-14,3.00,3.00,3.00,3.00,700,3.00 +NASDAQ,AMAC,1993-12-03,2.50,2.56,2.38,2.56,16300,2.56 +NASDAQ,AMAC,1993-11-26,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,AMAC,1993-09-22,1.88,1.88,1.81,1.81,900,1.81 +NASDAQ,AMAC,1993-05-03,1.94,1.94,1.94,1.94,11000,1.94 +NASDAQ,AMAC,1992-04-16,2.25,2.25,2.25,2.25,18100,2.25 +NASDAQ,AMAC,1992-03-24,2.06,2.06,2.06,2.06,20800,2.06 +NASDAQ,AMAC,1992-01-13,2.06,2.06,2.06,2.06,9700,2.06 +NASDAQ,AMAC,1990-05-03,0.56,0.56,0.56,0.56,4000,0.56 +NASDAQ,AMAC,1988-08-24,0.62,0.62,0.62,0.62,1000,0.62 +NASDAQ,AMAC,1988-07-14,0.88,0.88,0.88,0.88,8000,0.88 +NASDAQ,AMAC,1988-03-11,1.25,1.25,1.25,1.25,4000,1.25 +NASDAQ,AMAC,1987-05-06,1.25,1.25,1.25,1.25,5500,1.25 +NASDAQ,AMAC,1986-10-23,1.63,1.63,1.63,1.63,12000,1.63 +NASDAQ,AMAC,1986-10-22,1.75,1.75,1.75,1.75,10900,1.75 +NASDAQ,AMAC,1986-09-03,1.37,1.37,1.37,1.37,1000,1.37 +NASDAQ,APPY,2009-08-27,2.26,2.30,2.17,2.21,174600,2.21 +NASDAQ,APPY,2009-06-26,2.59,2.64,2.44,2.47,163400,2.47 +NASDAQ,APPY,2009-06-19,2.60,2.63,2.30,2.36,336500,2.36 +NASDAQ,APPY,2009-02-12,1.82,1.88,1.75,1.84,197400,1.84 +NASDAQ,APPY,2009-01-08,6.59,6.59,6.25,6.35,83500,6.35 +NASDAQ,APPY,2009-01-02,6.31,6.59,6.12,6.42,91600,6.42 +NASDAQ,APPY,2006-10-11,1.76,1.76,1.76,1.76,500,1.76 +NASDAQ,APPY,2006-06-12,1.53,1.53,1.49,1.49,2500,1.49 +NASDAQ,APPY,2006-04-17,1.55,1.60,1.55,1.60,97500,1.60 +NASDAQ,APPY,2006-03-13,1.65,1.70,1.60,1.60,1100,1.60 +NASDAQ,APPY,2006-02-06,1.50,1.52,1.50,1.52,50500,1.52 +NASDAQ,APPY,2006-01-05,0.95,0.95,0.95,0.95,3500,0.95 +NASDAQ,APPY,2005-10-14,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,APPY,2005-04-06,0.70,0.70,0.70,0.70,5000,0.70 +NASDAQ,APPY,2004-10-05,0.70,0.70,0.64,0.67,24000,0.67 +NASDAQ,APPY,2004-05-06,1.47,1.50,1.47,1.48,13600,1.48 +NASDAQ,APPY,2004-04-05,1.45,1.45,1.30,1.45,18400,1.45 +NASDAQ,APPY,2004-03-19,1.40,1.50,1.40,1.45,24800,1.45 +NASDAQ,APPY,2004-01-05,1.09,1.09,1.09,1.09,1000,1.09 +NASDAQ,APPY,2003-09-10,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,APPY,2003-03-06,4.02,4.02,4.00,4.02,700,4.02 +NASDAQ,AREX,2009-09-14,8.38,8.47,8.20,8.42,24700,8.42 +NASDAQ,AREX,2009-07-01,6.97,7.00,6.70,6.84,56500,6.84 +NASDAQ,AREX,2009-04-24,6.78,7.19,6.66,7.14,60700,7.14 +NASDAQ,AREX,2009-01-28,7.64,8.06,7.62,7.96,29400,7.96 +NASDAQ,AREX,2008-12-09,8.79,9.72,7.77,7.96,198900,7.96 +NASDAQ,AREX,2008-05-28,22.90,22.90,19.66,22.45,401700,22.45 +NASDAQ,AREX,2008-04-30,18.78,19.26,18.78,18.95,314400,18.95 +NASDAQ,AREX,2008-02-19,14.29,14.31,13.71,14.22,27700,14.22 +NASDAQ,AREX,2007-12-13,12.90,12.98,12.50,12.84,22300,12.84 +NASDAQ,ACET,2009-12-14,5.13,5.23,5.10,5.20,244300,5.10 +NASDAQ,ACET,2009-10-01,6.59,6.60,6.48,6.48,187400,6.35 +NASDAQ,ACET,2009-08-31,6.70,6.90,6.68,6.69,129800,6.56 +NASDAQ,ACET,2008-12-31,9.41,10.16,9.08,10.01,163500,9.66 +NASDAQ,ACET,2008-11-19,8.39,8.58,8.03,8.15,157100,7.79 +NASDAQ,ACET,2008-08-12,8.31,8.31,8.02,8.20,36400,7.83 +NASDAQ,ACET,2008-06-10,8.02,8.10,7.66,7.89,21100,7.44 +NASDAQ,ACET,2008-04-21,6.82,6.82,6.66,6.75,131900,6.37 +NASDAQ,ACET,2008-01-07,7.50,7.57,7.27,7.27,11300,6.81 +NASDAQ,ACET,2007-11-29,7.85,7.95,7.70,7.90,24900,7.30 +NASDAQ,ACET,2007-03-14,8.06,8.18,7.97,7.99,30100,7.30 +NASDAQ,ACET,2007-03-13,8.00,8.28,8.00,8.12,27100,7.42 +NASDAQ,ACET,2006-09-06,7.00,7.11,6.92,7.00,11600,6.34 +NASDAQ,ACET,2006-08-09,6.69,6.74,6.55,6.72,19800,6.09 +NASDAQ,ACET,2006-03-10,7.34,7.51,7.27,7.48,23200,6.70 +NASDAQ,ACET,2005-07-11,7.42,7.62,7.36,7.37,109400,6.53 +NASDAQ,ACET,2005-03-07,8.82,8.95,8.80,8.92,70400,7.82 +NASDAQ,ACET,2005-02-18,9.78,9.78,9.40,9.45,171200,8.29 +NASDAQ,ACET,2004-11-02,15.05,15.63,14.96,15.60,109600,9.09 +NASDAQ,ACET,2004-05-21,15.45,15.91,15.45,15.59,56000,9.03 +NASDAQ,ACET,2003-05-16,19.78,20.00,18.88,19.03,395100,7.28 +NASDAQ,ACET,2003-04-02,13.15,13.99,12.85,13.67,136600,5.23 +NASDAQ,ACET,2002-10-18,9.57,9.57,9.37,9.55,4000,2.42 +NASDAQ,ACET,2002-09-04,10.60,10.61,10.60,10.60,7800,2.68 +NASDAQ,ACET,2002-08-22,10.41,11.00,10.41,11.00,47200,2.78 +NASDAQ,ACET,2000-12-19,8.75,8.75,8.50,8.56,17600,2.06 +NASDAQ,ACET,2000-11-17,9.63,10.00,9.50,10.00,46200,2.37 +NASDAQ,ACET,2000-10-19,9.38,9.38,9.38,9.38,700,2.22 +NASDAQ,ACET,2000-03-17,10.00,10.38,9.88,9.88,43500,2.31 +NASDAQ,ACET,1999-12-01,11.25,11.44,11.25,11.44,15500,2.63 +NASDAQ,ACET,1998-11-09,12.00,12.25,11.75,11.75,10100,2.67 +NASDAQ,ACET,1998-10-30,11.38,12.00,11.38,11.69,364200,2.66 +NASDAQ,ACET,1998-05-04,14.94,14.94,14.50,14.63,31400,3.32 +NASDAQ,ACET,1997-10-17,18.62,18.62,18.25,18.25,6600,2.74 +NASDAQ,ACET,1996-04-18,16.50,17.00,16.25,16.25,120000,2.40 +NASDAQ,ACET,1996-01-17,15.25,15.75,15.25,15.75,68800,2.32 +NASDAQ,ACET,1995-04-26,14.88,15.13,14.88,15.13,12200,2.21 +NASDAQ,ACET,1994-03-23,15.75,17.50,15.50,16.75,1010000,2.41 +NASDAQ,ACET,1993-04-21,14.00,14.25,14.00,14.25,3000,2.03 +NASDAQ,ACET,1993-02-25,14.50,14.50,13.75,14.00,6100,2.00 +NASDAQ,ACET,1992-11-13,17.00,17.75,16.50,16.75,19700,2.38 +NASDAQ,ACET,1992-10-01,16.00,16.00,15.50,15.63,50600,2.22 +NASDAQ,ACET,1992-05-13,17.25,17.25,16.25,17.25,3500,2.44 +NASDAQ,ACET,1990-05-03,14.00,14.00,14.00,14.00,000,1.92 +NASDAQ,ABMD,2009-09-08,7.87,7.87,7.51,7.81,111900,7.81 +NASDAQ,ABMD,2009-08-28,8.78,8.78,8.31,8.42,143200,8.42 +NASDAQ,ABMD,2009-02-27,6.85,6.97,6.74,6.81,341900,6.81 +NASDAQ,ABMD,2009-02-17,8.41,8.56,8.30,8.31,250500,8.31 +NASDAQ,ABMD,2008-12-10,16.36,16.77,15.64,16.07,237900,16.07 +NASDAQ,ABMD,2008-10-29,11.32,11.98,11.06,11.51,495100,11.51 +NASDAQ,ABMD,2008-06-16,18.49,19.96,18.35,19.80,508500,19.80 +NASDAQ,ABMD,2007-12-31,15.50,15.60,15.13,15.54,147500,15.54 +NASDAQ,ABMD,2007-12-07,13.58,14.30,13.57,14.07,269500,14.07 +NASDAQ,ABMD,2007-04-04,13.45,13.63,13.27,13.50,213200,13.50 +NASDAQ,ABMD,2006-09-14,14.70,15.15,14.66,15.02,113800,15.02 +NASDAQ,ABMD,2005-11-25,8.75,8.91,8.73,8.83,7700,8.83 +NASDAQ,ABMD,2004-07-30,10.02,10.84,10.02,10.80,178600,10.80 +NASDAQ,ABMD,2004-06-28,14.00,14.63,13.88,14.08,274300,14.08 +NASDAQ,ABMD,2004-04-28,13.24,13.47,13.00,13.15,166200,13.15 +NASDAQ,ABMD,2003-10-21,8.72,9.15,8.72,9.10,44400,9.10 +NASDAQ,ABMD,2002-10-02,3.62,3.62,3.30,3.30,109100,3.30 +NASDAQ,ABMD,2002-08-19,5.81,6.06,5.63,5.78,45400,5.78 +NASDAQ,ABMD,2002-07-24,5.70,6.19,5.47,5.72,110900,5.72 +NASDAQ,ABMD,2001-10-23,22.40,23.11,21.25,21.52,93900,21.52 +NASDAQ,ABMD,2001-09-25,13.30,14.35,13.01,14.10,204400,14.10 +NASDAQ,ABMD,2001-07-25,17.00,17.89,16.75,17.89,104400,17.89 +NASDAQ,ABMD,2001-07-11,22.50,22.70,20.02,22.10,271200,22.10 +NASDAQ,ABMD,2001-03-22,14.00,17.87,13.25,16.87,350900,16.87 +NASDAQ,ABMD,2001-01-23,19.44,20.37,18.62,19.12,211700,19.12 +NASDAQ,ABMD,2000-11-30,24.62,26.12,23.25,23.31,156400,23.31 +NASDAQ,ABMD,2000-01-07,36.00,36.50,35.13,35.88,69000,17.94 +NASDAQ,ABMD,1999-11-08,22.12,23.00,21.12,22.75,116600,11.38 +NASDAQ,ABMD,1999-10-26,23.25,24.00,23.00,23.62,351000,11.81 +NASDAQ,ABMD,1999-10-13,17.50,18.00,16.87,17.00,121400,8.50 +NASDAQ,ABMD,1999-02-18,9.00,9.38,8.88,9.00,32600,4.50 +NASDAQ,ABMD,1999-01-06,9.25,9.25,8.75,9.00,16600,4.50 +NASDAQ,ABMD,1998-07-14,14.13,15.13,14.13,14.50,11400,7.25 +NASDAQ,ABMD,1998-04-14,14.50,15.06,14.50,15.06,16600,7.53 +NASDAQ,ABMD,1997-09-17,18.12,18.75,18.00,18.62,135000,9.31 +NASDAQ,ABMD,1997-04-10,11.25,11.25,10.75,11.25,4400,5.62 +NASDAQ,ABMD,1997-03-20,10.00,10.75,9.75,9.75,27600,4.88 +NASDAQ,ABMD,1997-02-13,12.50,12.50,11.25,11.25,27200,5.62 +NASDAQ,ABMD,1997-01-03,12.88,12.88,12.13,12.50,11000,6.25 +NASDAQ,ABMD,1996-05-01,14.00,14.50,13.50,13.50,12600,6.75 +NASDAQ,ABMD,1995-02-16,6.00,6.25,6.00,6.00,3800,3.00 +NASDAQ,ABMD,1995-01-25,5.25,6.38,5.25,5.25,12000,2.62 +NASDAQ,ABMD,1994-09-08,6.50,6.50,6.50,6.50,1000,3.25 +NASDAQ,ABMD,1994-09-01,6.75,6.75,6.75,6.75,3000,3.38 +NASDAQ,ABMD,1994-08-22,6.50,6.50,6.50,6.50,1400,3.25 +NASDAQ,ABMD,1994-03-10,7.25,8.25,7.25,8.25,3000,4.12 +NASDAQ,ABMD,1990-12-11,6.00,6.25,6.00,6.25,4000,3.12 +NASDAQ,ABMD,1990-10-09,6.50,6.50,6.25,6.25,6000,3.12 +NASDAQ,ABMD,1990-08-17,9.38,9.50,9.38,9.50,1000,4.75 +NASDAQ,ABMD,1989-12-13,11.75,11.88,11.75,11.88,4000,5.94 +NASDAQ,ABMD,1989-02-15,11.00,11.00,10.88,11.00,4800,5.50 +NASDAQ,ABMD,1989-01-23,11.25,11.25,11.25,11.25,400,5.62 +NASDAQ,ABMD,1988-09-09,9.25,9.38,9.13,9.38,3000,4.69 +NASDAQ,ABMD,1988-08-22,9.00,9.00,8.88,8.88,1800,4.44 +NASDAQ,ABMD,1988-01-14,8.25,8.38,8.25,8.38,1400,4.19 +NASDAQ,ANCX,2009-10-12,6.17,6.20,5.90,6.05,28500,6.03 +NASDAQ,ANCX,2008-06-30,6.51,6.68,6.29,6.35,8300,6.27 +NASDAQ,ANCX,2008-04-28,7.10,7.15,7.10,7.12,3200,7.02 +NASDAQ,ANCX,2008-04-02,7.20,7.29,6.98,7.09,14000,6.99 +NASDAQ,ANCX,2008-03-19,7.59,7.59,7.08,7.35,12300,7.25 +NASDAQ,ANCX,2008-02-11,7.17,7.22,6.93,6.93,4200,6.84 +NASDAQ,ANCX,2007-10-29,6.30,6.39,6.19,6.19,22600,6.09 +NASDAQ,ANCX,2007-10-11,7.76,8.14,7.70,7.70,13500,7.57 +NASDAQ,ANCX,2007-08-28,7.98,8.12,7.98,8.09,4600,7.96 +NASDAQ,ANCX,2007-02-21,9.55,9.60,9.55,9.60,7200,9.42 +NASDAQ,ANCX,2005-03-14,12.99,13.00,12.84,13.00,30200,6.36 +NASDAQ,ANCX,2004-12-23,14.00,14.00,14.00,14.00,600,6.85 +NASDAQ,ANCX,2004-10-01,14.11,14.11,14.11,14.11,1000,6.90 +NASDAQ,ATRM,2009-10-09,2.41,2.60,2.40,2.57,16600,2.57 +NASDAQ,ATRM,2009-04-14,1.17,1.17,1.12,1.16,9000,1.16 +NASDAQ,ATRM,2009-02-09,1.20,1.39,1.20,1.37,4900,1.37 +NASDAQ,ATRM,2008-10-21,1.66,1.69,1.65,1.68,5600,1.68 +NASDAQ,ATRM,2008-06-06,3.28,3.28,3.21,3.23,8800,3.23 +NASDAQ,ATRM,2006-10-10,5.33,5.46,5.28,5.37,56800,5.37 +NASDAQ,ATRM,2006-06-13,4.78,4.92,4.42,4.50,34800,4.50 +NASDAQ,ATRM,2005-09-22,3.14,3.14,3.07,3.09,17700,3.09 +NASDAQ,ATRM,2004-07-15,6.96,7.11,6.81,7.10,234400,7.10 +NASDAQ,ATRM,2004-07-08,6.69,6.91,6.31,6.80,219600,6.80 +NASDAQ,ATRM,2004-01-20,3.00,3.03,2.90,2.97,78700,2.97 +NASDAQ,ATRM,2004-01-09,2.99,3.03,2.96,3.00,97600,3.00 +NASDAQ,ATRM,2003-04-15,0.96,0.99,0.95,0.95,2900,0.95 +NASDAQ,ATRM,2002-10-04,1.00,1.00,1.00,1.00,3600,1.00 +NASDAQ,ATRM,2002-09-05,1.22,1.22,1.16,1.16,1800,1.16 +NASDAQ,ATRM,2002-03-20,2.40,2.45,2.20,2.40,26300,2.40 +NASDAQ,ATRM,2002-02-27,1.50,1.50,1.38,1.38,8900,1.38 +NASDAQ,ATRM,2001-10-31,1.25,1.25,1.22,1.22,3100,1.22 +NASDAQ,ATRM,2001-01-08,3.08,3.08,2.62,2.62,28900,2.62 +NASDAQ,ATRM,2000-11-27,5.36,5.50,4.88,5.12,19000,5.12 +NASDAQ,ATRM,2000-02-08,7.88,8.25,7.88,8.25,42600,8.25 +NASDAQ,ATRM,1999-09-02,6.78,7.00,6.53,6.53,12900,6.53 +NASDAQ,ATRM,1998-10-23,6.00,6.13,5.75,5.94,162000,5.94 +NASDAQ,ATRM,1998-03-23,14.75,14.75,14.38,14.69,5300,14.69 +NASDAQ,ATRM,1998-03-04,17.50,17.50,17.25,17.50,2800,17.50 +NASDAQ,ATRM,1998-02-13,17.00,17.25,16.88,17.00,24200,17.00 +NASDAQ,ATRM,1997-08-21,20.25,21.25,20.25,20.87,38500,20.87 +NASDAQ,ATRM,1997-05-20,16.12,16.31,16.00,16.25,61000,16.25 +NASDAQ,ATRM,1996-06-04,19.00,19.75,19.00,19.37,26300,19.37 +NASDAQ,ATRM,1996-03-27,15.25,15.25,14.50,14.87,60500,14.87 +NASDAQ,ATRM,1996-01-05,19.25,19.25,18.25,18.75,28700,18.75 +NASDAQ,ATRM,1995-09-08,21.50,23.75,21.25,23.75,188200,23.75 +NASDAQ,ATRM,1994-02-08,9.50,10.50,9.50,10.12,45200,6.75 +NASDAQ,ATRM,1993-10-22,11.25,11.25,10.75,11.25,14100,7.50 +NASDAQ,ARLP,2009-12-29,44.98,44.99,44.02,44.20,115200,43.39 +NASDAQ,ARLP,2009-12-21,41.35,43.24,41.26,43.19,127600,42.39 +NASDAQ,ARLP,2009-03-12,26.10,27.63,25.33,27.17,138800,25.11 +NASDAQ,ARLP,2009-02-05,30.44,32.10,30.28,31.76,74700,29.35 +NASDAQ,ARLP,2008-06-10,48.93,49.85,47.94,48.95,69300,42.70 +NASDAQ,ARLP,2008-04-11,37.05,37.24,36.42,36.61,39900,31.50 +NASDAQ,ARLP,2006-10-03,34.43,34.60,34.25,34.46,76700,27.15 +NASDAQ,ARLP,2006-04-03,36.10,36.65,35.58,35.78,138000,27.51 +NASDAQ,ARLP,2006-01-04,38.07,38.39,37.50,38.39,103700,29.17 +NASDAQ,ARLP,2005-11-08,41.73,42.18,40.96,41.43,68200,31.48 +NASDAQ,ARLP,2005-06-06,73.10,74.59,73.10,74.16,102000,27.64 +NASDAQ,ARLP,2004-10-08,60.14,60.14,57.79,59.21,248400,21.37 +NASDAQ,ARLP,2004-02-24,37.02,37.28,36.30,36.93,112800,12.95 +NASDAQ,ARLP,2004-01-13,35.43,36.70,35.35,35.42,119400,12.22 +NASDAQ,ARLP,2003-12-26,33.73,34.65,33.41,34.10,45600,11.77 +NASDAQ,ARLP,2003-12-18,31.98,33.32,31.98,32.90,82600,11.35 +NASDAQ,ARLP,2002-11-04,23.61,23.79,23.11,23.72,40600,7.56 +NASDAQ,ARLP,2002-05-20,24.08,24.23,23.92,24.05,12200,7.34 +NASDAQ,ARLP,2002-01-10,27.80,27.86,26.50,26.58,85000,7.79 +NASDAQ,ARLP,2001-11-23,25.08,25.50,24.95,25.25,44800,7.40 +NASDAQ,ARLP,2001-11-20,24.24,24.45,23.74,24.22,86600,7.10 +NASDAQ,ARLP,2001-10-12,24.89,25.10,24.11,24.50,33400,7.04 +NASDAQ,ARLP,2001-08-17,23.63,23.95,23.56,23.56,40800,6.77 +NASDAQ,ARLP,2001-08-10,23.25,23.42,22.90,23.03,27200,6.62 +NASDAQ,ARLP,2000-12-15,15.59,17.00,15.50,15.75,162400,4.22 +NASDAQ,ARLP,2000-07-28,14.62,15.31,14.62,14.88,37600,3.87 +NASDAQ,ARLP,2000-06-20,14.44,14.44,13.88,14.00,72000,3.52 +NASDAQ,ARLP,2000-05-23,13.75,13.75,13.25,13.38,69600,3.36 +NASDAQ,ARLP,1999-11-12,11.99,12.29,11.80,12.17,220000,2.84 +NASDAQ,ATVI,2009-01-02,8.78,9.16,8.51,9.12,8077100,9.12 +NASDAQ,ATVI,2007-12-26,29.29,29.81,28.98,29.68,4796600,14.84 +NASDAQ,ATVI,2006-11-27,17.01,17.15,16.30,16.40,13373000,8.20 +NASDAQ,ATVI,2006-05-19,12.73,12.75,12.14,12.23,20935600,6.11 +NASDAQ,ATVI,2006-04-05,13.64,13.64,13.35,13.48,8153600,6.74 +NASDAQ,ATVI,2006-04-04,13.82,13.97,13.52,13.62,7414400,6.81 +NASDAQ,ATVI,2005-07-14,18.11,18.24,17.99,18.10,4372000,6.79 +NASDAQ,ATVI,2004-11-15,16.25,16.50,16.04,16.35,7143400,4.60 +NASDAQ,ATVI,2004-02-03,18.80,19.09,18.75,18.92,11975000,3.55 +NASDAQ,ATVI,2003-10-01,11.95,12.50,11.57,12.45,13929000,2.33 +NASDAQ,ATVI,2003-04-02,14.62,14.88,14.58,14.60,7573600,1.83 +NASDAQ,ATVI,2002-07-23,25.16,25.55,23.35,24.60,13440800,3.08 +NASDAQ,ATVI,2002-06-28,29.01,30.19,28.33,29.06,11747200,3.63 +NASDAQ,ATVI,2002-02-19,26.34,26.40,25.58,25.72,3294400,3.21 +NASDAQ,ATVI,2001-01-04,14.00,16.50,14.00,16.44,5793600,1.37 +NASDAQ,ATVI,2000-12-28,14.75,15.06,14.75,14.88,1133800,1.24 +NASDAQ,ATVI,2000-07-27,8.22,8.87,8.22,8.66,474200,0.72 +NASDAQ,ATVI,2000-05-18,7.00,7.06,6.56,6.69,2828200,0.56 +NASDAQ,ATVI,1999-10-25,15.62,15.75,15.25,15.62,1316200,1.30 +NASDAQ,ATVI,1999-07-01,14.50,14.50,14.00,14.19,1238400,1.18 +NASDAQ,ATVI,1999-03-02,11.50,11.75,11.12,11.19,1687200,0.93 +NASDAQ,ATVI,1998-07-20,13.37,13.69,13.19,13.63,1659800,1.14 +NASDAQ,ATVI,1997-11-24,15.88,15.88,15.38,15.50,243800,1.29 +NASDAQ,ATVI,1997-10-28,13.88,15.38,13.00,15.38,951400,1.28 +NASDAQ,ATVI,1997-09-23,15.13,15.25,14.88,14.88,309600,1.24 +NASDAQ,ATVI,1997-08-06,12.06,12.12,11.50,11.50,865000,0.96 +NASDAQ,ATVI,1996-10-08,14.13,14.25,14.00,14.00,484800,1.17 +NASDAQ,ATVI,1996-09-27,14.13,14.38,14.13,14.25,313000,1.19 +NASDAQ,ATVI,1995-08-09,11.50,13.00,11.25,12.88,3907200,1.07 +NASDAQ,ATVI,1994-02-11,11.25,11.25,11.25,11.25,1000,0.94 +NASDAQ,ATVI,1994-01-26,9.75,9.75,8.75,9.75,10600,0.81 +NASDAQ,AFFY,2010-01-19,22.75,23.96,22.73,23.76,223600,23.76 +NASDAQ,AFFY,2009-12-01,20.47,21.99,20.40,21.89,140600,21.89 +NASDAQ,AFFY,2009-03-17,15.02,15.55,14.57,15.37,20600,15.37 +NASDAQ,AFFY,2007-09-26,27.10,28.00,27.03,27.90,60500,27.90 +NASDAQ,AFFY,2007-08-22,23.31,23.73,23.00,23.00,29300,23.00 +NASDAQ,AFFY,2007-05-02,37.00,39.04,35.54,38.60,133100,38.60 +NASDAQ,ACGY,2009-11-13,14.35,14.65,14.18,14.56,99300,14.56 +NASDAQ,ACGY,2009-07-27,10.51,10.67,10.44,10.67,102700,10.67 +NASDAQ,ACGY,2009-02-25,5.22,5.25,4.97,5.07,428300,4.95 +NASDAQ,ACGY,2008-11-05,7.58,7.66,7.26,7.27,599600,7.10 +NASDAQ,ACGY,2008-10-02,9.19,9.23,8.30,8.30,2432800,8.11 +NASDAQ,ACGY,2008-08-29,17.35,17.38,17.02,17.22,163600,16.82 +NASDAQ,ACGY,2008-06-24,23.14,23.23,22.69,22.73,352600,22.20 +NASDAQ,ACGY,2008-01-04,23.19,23.41,22.72,23.05,676300,22.33 +NASDAQ,ACGY,2007-12-27,21.24,21.50,21.07,21.27,377300,20.61 +NASDAQ,ACGY,2007-10-24,27.45,27.87,27.31,27.78,699000,26.91 +NASDAQ,ACGY,2006-03-09,13.36,13.44,13.18,13.30,339000,12.77 +NASDAQ,ACGY,2006-01-31,12.89,13.04,12.50,12.71,788800,12.21 +NASDAQ,ACGY,2005-07-21,9.81,9.88,9.67,9.78,298600,9.39 +NASDAQ,ACGY,2005-03-18,8.26,8.26,8.08,8.18,277800,7.86 +NASDAQ,ACGY,2005-03-17,8.10,8.21,8.07,8.15,508100,7.83 +NASDAQ,ACGY,2005-03-10,8.20,8.20,7.83,7.94,705500,7.63 +NASDAQ,ACGY,2005-01-18,6.91,7.00,6.82,6.92,1125900,6.65 +NASDAQ,ACGY,2004-12-28,6.18,6.22,6.06,6.22,369700,5.97 +NASDAQ,ACGY,2004-12-27,6.26,6.28,6.02,6.13,266200,5.89 +NASDAQ,ACGY,2004-12-08,5.47,5.64,5.36,5.42,379100,5.21 +NASDAQ,ACGY,2004-10-12,5.38,5.59,5.30,5.46,2438900,5.24 +NASDAQ,ACGY,2004-02-11,2.70,2.80,2.64,2.75,477600,2.64 +NASDAQ,ACGY,2003-11-20,2.19,2.25,2.06,2.24,281100,2.15 +NASDAQ,ACGY,2003-05-09,1.85,1.98,1.84,1.98,162500,1.90 +NASDAQ,ACGY,2003-03-05,1.11,1.24,1.10,1.19,144000,1.14 +NASDAQ,ACGY,2002-12-09,1.55,1.68,1.37,1.40,245800,1.34 +NASDAQ,ACGY,2002-10-09,1.36,1.65,1.32,1.58,128500,1.52 +NASDAQ,ACGY,2002-01-29,7.05,7.09,6.85,7.02,255500,6.74 +NASDAQ,ACGY,2001-12-20,7.60,7.65,7.45,7.62,130700,7.32 +NASDAQ,ACGY,2001-11-27,6.83,7.10,6.70,6.87,25200,6.60 +NASDAQ,ACGY,2000-09-07,11.50,11.62,11.25,11.25,26800,10.80 +NASDAQ,ACGY,2000-07-19,12.25,12.25,12.00,12.00,25300,11.52 +NASDAQ,ACGY,2000-07-11,11.75,12.50,11.75,12.50,10800,12.01 +NASDAQ,ACGY,2000-04-12,11.38,11.38,11.38,11.38,24900,10.92 +NASDAQ,ACGY,1999-12-31,10.44,11.00,10.19,11.00,23300,10.56 +NASDAQ,ACGY,1999-09-01,11.62,12.13,11.38,11.62,16200,11.16 +NASDAQ,ACGY,1999-06-01,11.00,11.00,10.75,10.75,17700,10.32 +NASDAQ,ACGY,1999-01-27,5.87,6.00,5.87,6.00,1000,5.76 +NASDAQ,ACGY,1998-12-11,5.25,5.50,4.88,5.06,21100,4.86 +NASDAQ,ACGY,1998-09-17,10.63,10.63,10.37,10.50,9400,10.08 +NASDAQ,ACGY,1998-07-24,15.00,15.00,14.00,14.12,7300,13.57 +NASDAQ,ACGY,1998-07-17,16.75,16.88,15.88,16.00,30600,15.37 +NASDAQ,ACGY,1998-07-08,17.50,17.62,17.00,17.38,744100,16.69 +NASDAQ,ACGY,1998-07-01,17.38,18.50,17.25,17.75,146800,17.05 +NASDAQ,ACGY,1998-06-29,17.75,18.00,16.25,17.25,142200,16.57 +NASDAQ,AMSG,2008-08-11,27.97,28.07,27.36,28.07,164300,28.07 +NASDAQ,AMSG,2008-06-12,26.41,26.86,26.26,26.60,95600,26.60 +NASDAQ,AMSG,2008-05-22,25.96,26.18,25.66,26.16,177600,26.16 +NASDAQ,AMSG,2008-01-28,26.14,26.50,25.59,26.35,153300,26.35 +NASDAQ,AMSG,2007-08-15,22.98,23.69,22.76,22.76,140600,22.76 +NASDAQ,AMSG,2006-12-15,22.15,22.41,22.06,22.18,270200,22.18 +NASDAQ,AMSG,2006-07-14,22.11,22.73,22.05,22.28,368200,22.28 +NASDAQ,AMSG,2006-06-28,22.91,22.95,22.31,22.77,88800,22.77 +NASDAQ,AMSG,2006-02-06,21.43,21.43,20.90,21.00,174600,21.00 +NASDAQ,AMSG,2005-10-21,23.38,23.84,23.29,23.49,176300,23.49 +NASDAQ,AMSG,2004-12-02,26.10,26.37,25.92,26.27,128300,26.27 +NASDAQ,AMSG,2004-06-14,23.03,23.17,22.84,23.02,197700,23.02 +NASDAQ,AMSG,2003-02-12,21.55,21.55,21.08,21.41,206200,14.27 +NASDAQ,AMSG,2002-10-30,29.15,29.15,28.70,28.90,281800,19.27 +NASDAQ,AMSG,2002-05-22,30.06,30.43,29.71,30.23,71800,20.15 +NASDAQ,AMSG,2002-02-13,23.90,24.95,23.90,24.55,179200,16.37 +NASDAQ,AMSG,2001-10-16,25.67,26.05,24.02,24.51,689700,16.34 +NASDAQ,AMSG,2001-08-07,27.60,28.08,27.41,28.06,41200,18.71 +NASDAQ,AMSG,2000-05-11,6.00,6.00,5.94,5.94,3600,3.96 +NASDAQ,AMSG,2000-03-23,6.38,6.38,6.25,6.25,13000,4.17 +NASDAQ,AMSG,1999-04-06,7.12,7.12,6.62,6.69,60000,4.46 +NASDAQ,AMSG,1998-02-12,9.50,9.62,9.38,9.38,17400,6.25 +NASDAQ,ALTH,2009-09-25,8.54,8.66,7.77,7.87,23521300,7.87 +NASDAQ,ALTH,2009-08-17,7.32,7.32,7.01,7.16,775100,7.16 +NASDAQ,ALTH,2009-07-21,7.75,7.83,7.56,7.59,561800,7.59 +NASDAQ,ALTH,2009-03-26,7.22,7.74,7.14,7.61,846800,7.61 +NASDAQ,ALTH,2009-01-30,7.99,7.99,7.68,7.83,210400,7.83 +NASDAQ,ALTH,2007-10-16,5.90,5.93,5.18,5.23,355000,5.23 +NASDAQ,ALTH,2007-07-10,4.53,4.70,4.46,4.70,516700,4.70 +NASDAQ,ALTH,2007-05-24,6.01,6.03,5.79,6.00,481200,6.00 +NASDAQ,ALTH,2007-05-18,5.66,5.98,5.56,5.82,286100,5.82 +NASDAQ,ALTH,2007-02-05,6.82,7.14,6.76,7.00,371000,7.00 +NASDAQ,ALTH,2007-01-25,6.35,6.49,6.13,6.18,188900,6.18 +NASDAQ,ALTH,2006-09-12,4.07,4.12,4.03,4.08,100600,4.08 +NASDAQ,ALTH,2006-02-01,3.00,3.05,2.89,3.00,478600,3.00 +NASDAQ,ALTH,2006-01-06,2.11,2.13,2.09,2.12,252900,2.12 +NASDAQ,ALTH,2005-02-14,2.66,2.73,2.56,2.62,278600,2.62 +NASDAQ,ALTH,2004-12-20,2.45,2.49,2.36,2.39,261300,2.39 +NASDAQ,ALTH,2004-09-03,2.29,2.29,2.20,2.20,100500,2.20 +NASDAQ,ALTH,2004-08-16,1.98,1.98,1.80,1.81,260300,1.81 +NASDAQ,ALTH,2004-06-02,3.40,3.46,2.80,2.82,29454600,2.82 +NASDAQ,ALTH,2004-02-17,4.50,4.58,4.36,4.53,2632900,4.53 +NASDAQ,ALTH,2003-09-22,3.24,3.45,3.14,3.15,632000,3.15 +NASDAQ,ALTH,2003-08-28,2.57,2.79,2.51,2.72,549900,2.72 +NASDAQ,ALTH,2003-07-21,2.62,2.72,2.45,2.56,475500,2.56 +NASDAQ,ALTH,2001-10-12,5.03,5.03,4.80,4.80,29500,4.80 +NASDAQ,ALTH,2001-03-06,5.75,6.12,5.62,6.12,99600,6.12 +NASDAQ,ALTH,2000-10-19,8.88,9.62,8.84,9.31,49500,9.31 +NASDAQ,ALTH,2000-08-25,10.12,11.12,10.12,11.00,40300,11.00 +NASDAQ,ALTH,2000-08-10,11.12,11.31,10.94,11.00,91400,11.00 +NASDAQ,ANGO,2009-10-19,14.95,15.23,14.65,15.11,211500,15.11 +NASDAQ,ANGO,2008-12-08,10.41,11.10,10.32,11.05,164400,11.05 +NASDAQ,ANGO,2008-05-07,14.89,15.25,14.56,14.60,139100,14.60 +NASDAQ,ANGO,2007-10-17,20.53,21.04,20.46,20.82,130600,20.82 +NASDAQ,ANGO,2007-06-18,17.31,18.00,17.25,17.79,446500,17.79 +NASDAQ,ANGO,2006-11-16,21.73,21.86,21.29,21.50,68100,21.50 +NASDAQ,ANGO,2006-01-17,28.27,28.45,28.00,28.45,72700,28.45 +NASDAQ,ANGO,2006-01-11,29.07,29.83,28.20,29.30,283400,29.30 +NASDAQ,ANGO,2005-10-12,19.67,19.70,18.09,18.44,132900,18.44 +NASDAQ,ANGO,2005-07-26,22.19,22.42,20.68,21.90,548600,21.90 +NASDAQ,ANGO,2005-01-26,21.30,21.31,19.70,20.13,211100,20.13 +NASDAQ,ANGO,2004-10-27,10.00,10.13,9.69,10.00,16800,10.00 +NASDAQ,ANGO,2004-10-19,10.64,10.64,10.05,10.23,20000,10.23 +NASDAQ,ADAM,2009-04-27,3.28,3.30,3.06,3.24,8500,3.24 +NASDAQ,ADAM,2009-04-24,3.15,3.20,3.13,3.20,7600,3.20 +NASDAQ,ADAM,2008-11-07,4.06,4.16,3.84,4.16,17300,4.16 +NASDAQ,ADAM,2008-08-27,6.00,6.08,5.85,5.86,19200,5.86 +NASDAQ,ADAM,2008-06-25,7.60,7.60,7.50,7.57,9600,7.57 +NASDAQ,ADAM,2007-01-31,7.10,7.10,7.01,7.05,45200,7.05 +NASDAQ,ADAM,2007-01-18,6.51,6.60,6.49,6.51,36500,6.51 +NASDAQ,ADAM,2006-06-15,6.37,6.60,6.27,6.44,33000,6.44 +NASDAQ,ADAM,2005-09-12,5.62,5.71,5.59,5.71,18300,5.71 +NASDAQ,ADAM,2004-03-31,2.22,2.23,1.98,2.06,12800,2.06 +NASDAQ,ADAM,2003-09-23,1.75,1.75,1.65,1.74,7700,1.74 +NASDAQ,ADAM,2003-07-16,1.52,1.59,1.52,1.59,1100,1.59 +NASDAQ,ADAM,2003-05-27,1.10,1.25,1.10,1.19,47100,1.19 +NASDAQ,ADAM,2003-04-04,0.98,0.99,0.97,0.97,2500,0.97 +NASDAQ,ADAM,2003-02-26,1.00,1.01,0.97,1.00,10900,1.00 +NASDAQ,ADAM,2002-08-13,0.85,0.85,0.85,0.85,400,0.85 +NASDAQ,ADAM,2002-04-04,3.69,3.80,3.55,3.69,4800,3.69 +NASDAQ,ADAM,2001-10-03,2.05,2.05,1.90,2.05,3300,2.05 +NASDAQ,ADAM,2001-09-21,2.03,2.05,1.88,1.99,11900,1.99 +NASDAQ,ADAM,2001-07-02,2.10,2.15,2.10,2.13,4600,2.13 +NASDAQ,ADAM,2001-05-08,2.14,2.18,2.14,2.15,7600,2.15 +NASDAQ,ADAM,2000-12-29,1.31,1.81,1.12,1.62,242700,1.62 +NASDAQ,ADAM,1999-12-27,15.44,15.75,13.50,14.00,41400,14.00 +NASDAQ,ADAM,1999-10-01,11.25,11.75,11.12,11.38,44700,11.38 +NASDAQ,ADAM,1999-08-30,12.16,12.25,11.25,11.31,64000,11.31 +NASDAQ,ADAM,1997-03-20,2.12,2.12,2.12,2.12,2100,2.12 +NASDAQ,ADAM,1997-01-06,2.62,2.62,2.62,2.62,1200,2.62 +NASDAQ,ADAM,1996-12-27,2.62,2.75,2.50,2.62,24700,2.62 +NASDAQ,ADAM,1996-05-03,4.25,4.25,3.75,3.75,12800,3.75 +NASDAQ,AHCI,2009-11-10,2.80,2.80,2.65,2.65,37500,2.65 +NASDAQ,AHCI,2009-08-10,2.30,2.35,2.22,2.31,90000,2.31 +NASDAQ,AHCI,2009-07-30,2.40,2.51,2.33,2.50,217400,2.50 +NASDAQ,AHCI,2009-01-05,1.17,1.17,1.05,1.09,125500,1.09 +NASDAQ,AHCI,2008-06-24,1.81,1.88,1.79,1.81,74000,1.81 +NASDAQ,AHCI,2007-12-24,2.49,2.50,2.30,2.32,17800,2.32 +NASDAQ,AHCI,2007-03-22,2.92,3.01,2.83,3.00,24600,3.00 +NASDAQ,AHCI,2007-01-10,3.09,3.11,3.02,3.05,51700,3.05 +NASDAQ,AHCI,2006-10-09,2.00,2.00,1.98,2.00,31300,2.00 +NASDAQ,AHCI,2006-09-13,2.12,2.14,2.02,2.08,78600,2.08 +NASDAQ,AHCI,2006-06-12,3.05,3.06,2.98,2.99,243300,2.99 +NASDAQ,AHCI,2006-03-13,4.57,4.64,4.54,4.60,52100,4.60 +NASDAQ,AHCI,2005-12-01,6.12,6.24,6.08,6.09,263400,6.09 +NASDAQ,AHCI,2004-12-01,5.28,5.56,5.28,5.46,122300,5.46 +NASDAQ,AHCI,2004-10-21,5.30,5.30,5.07,5.17,49200,5.17 +NASDAQ,AHCI,2004-06-15,4.91,5.20,4.91,5.07,12200,5.07 +NASDAQ,AHCI,2004-04-22,6.01,6.20,5.82,5.89,56600,5.89 +NASDAQ,AHCI,2003-10-10,3.99,3.99,3.93,3.95,11600,3.95 +NASDAQ,AHCI,2003-07-08,4.45,4.45,4.25,4.25,19300,4.25 +NASDAQ,AHCI,2003-05-07,3.20,3.30,3.15,3.30,14400,3.30 +NASDAQ,AHCI,2003-03-21,3.79,3.85,3.76,3.80,7800,3.80 +NASDAQ,AHCI,2002-11-27,4.17,4.25,4.10,4.20,14700,4.20 +NASDAQ,AHCI,2002-09-23,5.45,5.45,5.45,5.45,400,5.45 +NASDAQ,AHCI,2002-08-23,4.45,4.55,4.45,4.55,2500,4.55 +NASDAQ,AHCI,2002-03-20,3.90,4.00,3.90,4.00,13000,4.00 +NASDAQ,AHCI,2001-12-24,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,AHCI,2001-07-20,3.61,3.98,3.60,3.98,34700,3.98 +NASDAQ,AHCI,2001-06-22,2.91,2.95,2.85,2.90,14500,2.90 +NASDAQ,AHCI,2000-08-23,1.88,2.00,1.88,2.00,1200,2.00 +NASDAQ,AHCI,2000-08-15,2.00,2.00,2.00,2.00,1000,2.00 +NASDAQ,AHCI,2000-01-25,2.31,2.31,2.25,2.25,69900,2.25 +NASDAQ,AHCI,1999-06-16,2.75,2.75,2.75,2.75,10000,2.75 +NASDAQ,AHCI,1998-11-20,4.88,5.00,4.75,4.81,7600,4.81 +NASDAQ,AHCI,1998-11-03,3.94,4.00,3.88,3.94,49200,3.94 +NASDAQ,AHCI,1998-06-29,5.62,6.00,5.62,6.00,3200,6.00 +NASDAQ,AHCI,1997-10-21,9.62,9.75,9.50,9.75,11600,9.75 +NASDAQ,AHCI,1997-05-30,10.37,10.37,9.62,9.75,46500,9.75 +NASDAQ,AHCI,1997-02-19,11.00,11.00,10.75,11.00,6000,11.00 +NASDAQ,AHCI,1996-12-11,11.87,12.00,11.75,12.00,63000,12.00 +NASDAQ,AHCI,1996-10-08,9.38,9.50,9.25,9.25,13800,9.25 +NASDAQ,AHCI,1996-07-19,9.00,9.00,8.62,8.75,41200,8.75 +NASDAQ,AHCI,1996-06-13,9.62,9.75,9.38,9.75,16200,9.75 +NASDAQ,AHCI,1995-06-14,16.37,16.50,16.12,16.12,13000,16.12 +NASDAQ,AMSWA,2008-10-27,4.15,4.40,4.00,4.00,59700,3.67 +NASDAQ,AMSWA,2008-06-04,6.47,6.70,6.47,6.66,37900,6.02 +NASDAQ,AMSWA,2007-07-26,13.01,13.20,12.05,12.55,384900,10.84 +NASDAQ,AMSWA,2007-03-23,7.59,7.75,7.59,7.68,25500,6.57 +NASDAQ,AMSWA,2007-03-09,7.50,7.60,7.32,7.52,47400,6.44 +NASDAQ,AMSWA,2007-01-30,7.07,7.11,7.01,7.04,37600,5.96 +NASDAQ,AMSWA,2006-08-07,5.97,6.01,5.88,5.91,34700,4.89 +NASDAQ,AMSWA,2006-07-12,6.43,6.49,6.30,6.40,36800,5.30 +NASDAQ,AMSWA,2005-08-11,5.96,6.03,5.90,5.98,82600,4.73 +NASDAQ,AMSWA,2005-04-28,5.82,5.93,5.75,5.80,94300,4.52 +NASDAQ,AMSWA,2004-08-30,6.16,6.17,6.00,6.04,135800,4.61 +NASDAQ,AMSWA,2004-03-12,7.31,7.31,6.88,7.07,41600,5.27 +NASDAQ,AMSWA,2003-08-29,4.99,4.99,4.87,4.90,164300,3.59 +NASDAQ,AMSWA,2002-11-22,2.87,2.92,2.78,2.85,36300,2.07 +NASDAQ,AMSWA,2002-10-25,2.50,2.50,2.31,2.32,12800,1.68 +NASDAQ,AMSWA,2002-08-27,2.86,3.00,2.85,2.90,33400,2.10 +NASDAQ,AMSWA,2000-11-27,2.12,2.12,1.88,1.95,321300,1.42 +NASDAQ,AMSWA,2000-03-10,17.56,19.63,17.38,19.31,1821100,14.00 +NASDAQ,AMSWA,1999-05-12,2.78,2.87,2.69,2.81,32500,2.04 +NASDAQ,AMSWA,1998-07-23,6.50,6.50,6.19,6.25,286000,4.53 +NASDAQ,AMSWA,1998-07-15,6.50,6.88,6.38,6.62,61400,4.80 +NASDAQ,AMSWA,1998-06-05,7.25,7.44,7.25,7.25,46200,5.25 +NASDAQ,AMSWA,1998-04-28,8.00,8.38,8.00,8.12,77400,5.89 +NASDAQ,AMSWA,1998-01-12,9.00,9.25,8.50,8.62,151400,6.25 +NASDAQ,AMSWA,1997-08-29,10.37,11.00,10.37,10.88,102700,7.88 +NASDAQ,AMSWA,1997-06-25,7.88,8.12,7.88,7.94,30900,5.75 +NASDAQ,AMSWA,1997-03-11,7.31,7.56,7.19,7.37,99900,5.34 +NASDAQ,AMSWA,1997-03-06,7.00,7.12,7.00,7.00,49100,5.07 +NASDAQ,AMSWA,1996-07-09,4.63,4.63,4.37,4.37,23900,3.17 +NASDAQ,AMSWA,1996-06-17,4.75,5.00,4.75,4.75,58800,3.44 +NASDAQ,AMSWA,1996-02-07,5.00,5.00,4.75,4.75,42300,3.44 +NASDAQ,AMSWA,1996-01-23,4.88,5.12,4.88,5.00,27200,3.62 +NASDAQ,AMSWA,1995-02-17,2.87,3.00,2.87,3.00,7300,2.17 +NASDAQ,AMSWA,1995-01-16,2.87,3.13,2.87,3.00,10700,2.17 +NASDAQ,AMSWA,1994-11-03,4.63,4.63,4.37,4.63,64100,3.35 +NASDAQ,AMSWA,1994-02-07,5.48,5.72,5.48,5.72,86100,3.95 +NASDAQ,AMSWA,1993-11-05,7.30,7.65,7.18,7.42,107300,5.05 +NASDAQ,AMSWA,1993-09-02,7.54,7.54,7.06,7.18,55100,4.89 +NASDAQ,AMSWA,1993-05-12,5.77,6.23,5.77,6.23,69500,4.15 +NASDAQ,AMSWA,1993-04-08,6.69,7.04,6.69,6.92,53900,4.62 +NASDAQ,AMSWA,1993-02-16,7.06,7.29,6.61,6.72,139600,4.42 +NASDAQ,AMSWA,1992-10-02,8.13,8.47,7.90,7.90,74000,5.14 +NASDAQ,AMSWA,1992-09-28,8.36,8.36,8.13,8.13,27600,5.29 +NASDAQ,AMSWA,1992-01-10,14.86,15.52,14.86,14.97,396400,9.55 +NASDAQ,AMSWA,1991-11-21,10.59,10.92,10.59,10.70,291500,6.78 +NASDAQ,AMSWA,1991-06-27,11.95,12.17,11.84,11.84,67400,7.46 +NASDAQ,AMSWA,1991-06-18,12.39,12.39,12.06,12.06,20200,7.59 +NASDAQ,AMSWA,1991-06-14,12.28,12.28,11.84,12.17,314200,7.66 +NASDAQ,AMSWA,1991-05-14,10.03,10.03,9.71,9.82,17800,6.14 +NASDAQ,AMSWA,1991-04-12,9.82,9.82,9.49,9.60,95500,6.01 +NASDAQ,AMSWA,1991-01-21,12.27,12.49,12.16,12.16,141900,7.57 +NASDAQ,AMSWA,1990-12-04,10.53,10.64,10.21,10.64,93000,6.62 +NASDAQ,AMSWA,1990-04-02,18.17,18.49,17.10,17.42,334200,7.10 +NASDAQ,AMSWA,1989-12-05,18.73,18.84,18.52,18.52,47800,7.51 +NASDAQ,AMSWA,1989-11-21,17.92,18.24,17.92,18.03,33200,7.28 +NASDAQ,AMSWA,1989-09-15,16.23,16.23,15.91,16.12,23400,6.51 +NASDAQ,AMSWA,1989-04-03,16.52,16.83,16.52,16.52,9000,4.40 +NASDAQ,AMSWA,1988-11-04,11.84,12.16,11.74,11.74,23200,3.08 +NASDAQ,AMSWA,1988-11-01,11.53,11.84,11.53,11.64,135900,3.06 +NASDAQ,AMSWA,1988-03-07,10.66,11.07,10.56,10.87,245200,2.81 +NASDAQ,AMSWA,1988-03-01,9.84,10.05,9.84,9.84,89600,2.54 +NASDAQ,AMSWA,1988-02-25,9.54,10.15,9.54,10.15,182200,2.62 +NASDAQ,AMSWA,1987-07-22,12.84,13.05,12.74,12.95,137700,3.32 +NASDAQ,AMSWA,1987-05-18,13.86,13.86,12.64,12.95,250900,3.32 +NASDAQ,AMSWA,1986-09-09,10.15,10.45,10.15,10.15,8800,1.73 +NASDAQ,AMSWA,1986-07-28,9.74,10.05,9.03,9.03,45900,1.54 +NASDAQ,AMSWA,1986-01-27,10.69,11.09,10.69,10.69,54000,1.80 +NASDAQ,AMSWA,1985-12-05,9.08,10.69,9.08,10.08,187000,1.70 +NASDAQ,AMSWA,1985-07-29,11.50,11.70,11.29,11.29,120200,1.91 +NASDAQ,AMSWA,1985-06-26,9.88,10.29,9.88,9.88,27000,1.67 +NASDAQ,AMSWA,1985-05-15,10.08,10.08,10.08,10.08,84700,1.70 +NASDAQ,AMSWA,1984-10-04,11.90,12.50,11.90,11.90,3000,1.34 +NASDAQ,AKRX,2009-10-12,1.29,1.34,1.28,1.30,427000,1.30 +NASDAQ,AKRX,2009-09-22,1.37,1.38,1.30,1.34,1192100,1.34 +NASDAQ,AKRX,2009-05-01,0.84,0.86,0.80,0.85,241200,0.85 +NASDAQ,AKRX,2009-04-06,1.17,1.17,1.09,1.09,300100,1.09 +NASDAQ,AKRX,2009-01-08,2.44,2.59,2.44,2.57,244100,2.57 +NASDAQ,AKRX,2007-12-17,6.38,6.52,6.17,6.33,242100,6.33 +NASDAQ,AKRX,2007-09-27,7.79,7.80,7.59,7.66,128100,7.66 +NASDAQ,AKRX,2006-11-24,5.01,5.09,5.01,5.08,106700,5.08 +NASDAQ,AKRX,2006-10-30,4.59,4.64,4.25,4.45,120700,4.45 +NASDAQ,AKRX,2005-10-31,3.94,4.10,3.85,4.10,52000,4.10 +NASDAQ,AKRX,2005-06-16,2.58,2.58,2.50,2.50,500,2.50 +NASDAQ,AKRX,2005-05-13,2.45,2.45,2.34,2.45,11200,2.45 +NASDAQ,AKRX,2004-11-16,3.96,3.97,3.70,3.85,89400,3.85 +NASDAQ,AKRX,2004-05-10,3.10,3.40,2.90,3.40,75800,3.40 +NASDAQ,AKRX,2004-04-12,3.05,3.10,3.00,3.10,8400,3.10 +NASDAQ,AKRX,2003-12-17,1.90,2.10,1.90,2.00,23700,2.00 +NASDAQ,AKRX,2003-07-30,0.65,0.65,0.65,0.65,1500,0.65 +NASDAQ,AKRX,2003-06-05,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AKRX,2003-04-02,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,AKRX,2002-12-17,0.85,1.50,0.60,1.25,10100,1.25 +NASDAQ,AKRX,2002-12-11,1.00,1.25,1.00,1.25,22600,1.25 +NASDAQ,AKRX,2002-12-05,1.25,1.30,1.00,1.00,4800,1.00 +NASDAQ,AKRX,2002-09-27,1.30,1.35,1.20,1.25,1900,1.25 +NASDAQ,AFAM,2009-12-04,37.38,37.97,36.70,37.43,65600,37.43 +NASDAQ,AFAM,2009-10-01,29.71,29.94,29.06,29.27,115300,29.27 +NASDAQ,AFAM,2009-09-14,28.29,28.62,28.05,28.50,117300,28.50 +NASDAQ,AFAM,2009-05-04,25.81,26.10,25.01,25.96,225000,25.96 +NASDAQ,AFAM,2008-03-07,21.92,22.18,21.55,22.18,18600,22.18 +NASDAQ,AFAM,2007-02-28,18.30,20.39,18.30,19.99,40600,19.99 +NASDAQ,AFAM,2007-02-13,18.90,19.25,18.90,19.15,17100,19.15 +NASDAQ,AFAM,2006-07-26,24.00,24.00,23.40,23.97,2800,11.98 +NASDAQ,AFAM,2006-07-21,24.00,24.00,23.72,23.74,6800,11.87 +NASDAQ,AFAM,2006-05-18,22.76,23.36,22.76,23.36,800,11.68 +NASDAQ,AFAM,2005-05-03,12.83,12.83,12.83,12.83,200,6.41 +NASDAQ,AFAM,2005-04-04,13.86,13.86,13.81,13.86,600,6.93 +NASDAQ,AFAM,2002-06-10,10.95,10.95,10.95,10.95,200,5.47 +NASDAQ,AFAM,2002-03-15,9.04,9.35,9.02,9.33,26600,4.66 +NASDAQ,AFAM,2001-07-30,8.64,9.81,8.63,9.69,280000,4.84 +NASDAQ,AFAM,2001-06-29,7.60,7.60,7.50,7.50,10600,3.75 +NASDAQ,AFAM,2000-08-30,3.66,3.69,3.64,3.66,7400,1.83 +NASDAQ,AFAM,2000-08-14,3.00,3.00,2.88,2.88,3800,1.44 +NASDAQ,AFAM,1999-07-22,2.12,2.19,2.12,2.19,1400,1.09 +NASDAQ,AFAM,1998-06-08,6.75,6.75,6.75,6.75,200,3.38 +NASDAQ,AFAM,1998-05-28,7.00,7.12,7.00,7.12,4600,3.56 +NASDAQ,AFAM,1998-03-03,7.00,7.75,7.00,7.75,4400,3.87 +NASDAQ,AFAM,1998-03-02,7.50,7.63,7.50,7.50,3600,3.75 +NASDAQ,AFAM,1996-10-11,7.00,7.00,6.50,6.88,23200,3.44 +NASDAQ,AFAM,1996-09-12,6.25,6.25,6.25,6.25,3000,3.12 +NASDAQ,AFAM,1996-07-02,7.50,7.50,7.50,7.50,4000,3.75 +NASDAQ,AFAM,1996-03-05,7.00,7.00,6.75,6.88,42200,3.44 +NASDAQ,AFAM,1995-07-27,6.25,6.75,6.25,6.75,3000,3.38 +NASDAQ,AFAM,1994-02-17,1.63,1.69,1.50,1.69,13200,4.22 +NASDAQ,AFAM,1994-01-18,1.75,1.75,1.50,1.50,25800,3.75 +NASDAQ,AFAM,1993-08-30,1.13,1.31,1.06,1.31,9000,3.28 +NASDAQ,AFAM,1993-08-20,1.50,1.50,1.38,1.44,3800,3.59 +NASDAQ,AFAM,1993-04-05,1.75,1.88,1.75,1.75,3600,4.38 +NASDAQ,ASIA,2009-07-23,17.42,18.58,17.35,18.43,728500,18.43 +NASDAQ,ASIA,2008-12-30,11.23,11.48,11.02,11.33,365600,11.33 +NASDAQ,ASIA,2008-08-20,13.51,13.73,13.16,13.25,332000,13.25 +NASDAQ,ASIA,2008-05-19,14.10,14.10,13.25,13.31,577800,13.31 +NASDAQ,ASIA,2008-02-22,11.42,11.42,10.77,10.99,613900,10.99 +NASDAQ,ASIA,2008-01-25,8.72,8.98,8.49,8.58,185800,8.58 +NASDAQ,ASIA,2007-11-26,10.00,10.48,9.88,9.92,349400,9.92 +NASDAQ,ASIA,2006-09-27,4.50,4.50,4.43,4.48,80100,4.48 +NASDAQ,ASIA,2006-06-29,4.04,4.16,4.00,4.10,370900,4.10 +NASDAQ,ASIA,2006-06-02,4.45,4.51,4.26,4.45,197300,4.45 +NASDAQ,ASIA,2005-11-25,3.89,3.89,3.80,3.85,83500,3.85 +NASDAQ,ASIA,2004-11-23,5.90,5.95,5.64,5.67,1064400,5.67 +NASDAQ,ASIA,2004-06-21,5.05,5.08,4.70,4.82,383000,4.82 +NASDAQ,ASIA,2004-04-05,6.88,7.03,6.74,6.99,358700,6.99 +NASDAQ,ASIA,2004-03-03,7.30,8.20,7.20,8.15,2870400,8.15 +NASDAQ,ASIA,2003-05-13,4.36,4.36,4.22,4.26,96600,4.26 +NASDAQ,ASIA,2003-05-02,4.50,4.59,4.38,4.49,166500,4.49 +NASDAQ,ASIA,2003-03-20,3.47,3.52,3.43,3.51,57300,3.51 +NASDAQ,ASIA,2003-03-06,3.67,3.77,3.66,3.72,71900,3.72 +NASDAQ,ASIA,2002-10-18,3.12,3.37,3.03,3.20,176100,3.20 +NASDAQ,ASIA,2002-08-22,4.96,5.35,4.65,5.20,104700,5.20 +NASDAQ,ASIA,2001-11-01,13.45,13.55,12.75,13.30,312200,13.30 +NASDAQ,ASIA,2001-08-10,15.56,16.30,15.46,16.30,134100,16.30 +NASDAQ,ASIA,2001-01-26,16.53,16.62,16.00,16.62,122900,16.62 +NASDAQ,ASIA,2000-11-06,14.44,14.44,13.25,13.75,100600,13.75 +NASDAQ,ASIA,2000-10-03,18.88,18.88,15.50,15.50,125100,15.50 +NASDAQ,ASIA,2000-08-01,35.62,40.94,35.62,37.62,49200,37.62 +NASDAQ,ABVA,2009-10-08,2.19,2.55,2.15,2.16,11700,2.16 +NASDAQ,ABVA,2008-09-30,3.90,3.90,3.80,3.80,1300,3.80 +NASDAQ,ABVA,2008-09-10,3.45,3.45,3.45,3.45,400,3.45 +NASDAQ,ABVA,2007-04-30,14.31,14.45,14.30,14.30,7400,14.30 +NASDAQ,ABVA,2007-04-20,15.21,15.21,14.75,15.00,7400,15.00 +NASDAQ,ABVA,2006-08-10,16.62,16.62,16.36,16.53,2100,16.53 +NASDAQ,ABVA,2006-06-28,16.58,16.58,16.40,16.43,6200,16.43 +NASDAQ,ABVA,2005-08-11,16.40,16.40,16.35,16.35,600,14.22 +NASDAQ,ABVA,2004-12-30,15.39,15.51,15.10,15.50,21500,13.48 +NASDAQ,ABVA,2004-12-15,14.80,14.84,14.76,14.82,4000,12.89 +NASDAQ,ABVA,2004-11-24,14.75,14.98,14.70,14.78,6100,12.85 +NASDAQ,ABVA,2004-07-27,16.25,16.25,15.05,15.05,7100,13.09 +NASDAQ,ABVA,2004-07-16,15.48,15.48,15.35,15.48,5100,13.46 +NASDAQ,ABVA,2004-02-04,18.34,18.40,18.02,18.05,4300,15.70 +NASDAQ,ABVA,2003-12-29,18.87,18.91,18.82,18.91,2200,16.44 +NASDAQ,ABVA,2003-11-21,17.46,18.25,16.50,17.40,22900,15.13 +NASDAQ,ABVA,2003-01-16,11.01,11.05,10.90,11.05,7900,6.41 +NASDAQ,ABVA,2002-12-24,10.41,10.41,10.41,10.41,000,6.03 +NASDAQ,ABVA,2002-07-02,8.35,8.35,8.35,8.35,000,4.84 +NASDAQ,ABVA,2002-05-15,7.92,7.92,7.92,7.92,000,4.59 +NASDAQ,ABVA,2002-01-31,8.00,8.10,8.00,8.00,36200,4.64 +NASDAQ,ANGN,2009-06-23,3.02,3.02,2.96,2.96,1300,2.96 +NASDAQ,ANGN,2008-03-07,8.48,8.59,8.15,8.37,6400,8.37 +NASDAQ,ANGN,2008-02-26,8.09,8.24,8.09,8.24,7500,8.24 +NASDAQ,ANGN,2008-01-16,9.13,9.45,9.13,9.18,28600,9.18 +NASDAQ,ANGN,2007-09-24,7.17,7.41,7.09,7.20,66900,7.20 +NASDAQ,ANGN,2007-05-10,13.75,13.79,13.25,13.40,38400,13.40 +NASDAQ,ANGN,2007-04-25,13.54,13.85,13.25,13.41,52200,13.41 +NASDAQ,ANGN,2006-10-31,10.81,10.88,10.50,10.69,118300,10.69 +NASDAQ,ANGN,2006-10-24,10.20,10.40,9.90,9.97,90400,9.97 +NASDAQ,ANGN,2006-07-17,4.30,4.31,4.12,4.18,11800,4.18 +NASDAQ,ANGN,2006-02-23,3.90,3.98,3.86,3.92,34900,3.92 +NASDAQ,ANGN,2005-11-02,2.20,2.33,2.20,2.25,3900,2.25 +NASDAQ,ANGN,2005-05-12,2.40,2.60,2.37,2.38,29400,2.38 +NASDAQ,ANGN,2005-04-22,2.20,2.40,2.20,2.40,2700,2.40 +NASDAQ,ANGN,2005-03-22,2.76,2.76,2.60,2.60,27100,2.60 +NASDAQ,ANGN,2004-05-18,1.59,1.59,1.57,1.57,2200,1.57 +NASDAQ,ASML,2009-12-07,32.59,32.86,32.48,32.65,1222100,32.65 +NASDAQ,ASML,2009-07-14,21.88,22.16,21.79,22.00,3502500,22.00 +NASDAQ,ASML,2009-04-15,19.41,19.99,18.99,19.59,4461500,19.59 +NASDAQ,ASML,2009-03-04,14.77,15.82,14.77,15.61,5524500,15.37 +NASDAQ,ASML,2008-12-12,15.74,16.53,15.74,16.44,2908400,16.19 +NASDAQ,ASML,2008-05-30,29.79,30.02,29.70,29.96,1045500,29.50 +NASDAQ,ASML,2008-03-03,23.87,24.31,23.73,24.11,4252200,23.40 +NASDAQ,ASML,2007-09-06,31.50,31.72,31.16,31.46,1766800,31.71 +NASDAQ,ASML,2006-12-27,24.44,24.68,24.41,24.64,1838300,24.84 +NASDAQ,ASML,2005-07-20,17.26,18.13,17.16,18.09,3222000,18.24 +NASDAQ,ASML,2004-08-30,13.18,13.20,13.06,13.14,1347100,13.25 +NASDAQ,ASML,2004-05-24,16.15,16.23,15.90,16.14,1406900,16.27 +NASDAQ,ASML,2004-05-14,15.72,15.79,15.31,15.35,3111800,15.47 +NASDAQ,ASML,2004-04-23,17.05,17.07,16.62,16.89,2782600,17.03 +NASDAQ,ASML,2004-01-30,19.46,19.50,19.18,19.26,2384300,19.41 +NASDAQ,ASML,2003-10-06,14.99,14.99,14.50,14.64,4579000,14.76 +NASDAQ,ASML,2003-03-07,6.38,6.59,6.37,6.50,1585600,6.55 +NASDAQ,ASML,2002-01-28,18.95,19.24,18.76,18.96,1514800,19.11 +NASDAQ,ASML,2002-01-14,20.41,20.47,20.00,20.09,1363300,20.25 +NASDAQ,ASML,2001-12-21,16.73,16.82,16.46,16.71,1734000,16.84 +NASDAQ,ASML,2001-12-04,17.27,17.95,17.21,17.85,3707200,17.99 +NASDAQ,ASML,2000-12-06,25.31,25.75,23.81,23.88,3129100,24.07 +NASDAQ,ASML,2000-04-11,117.84,122.75,116.25,117.31,597300,39.42 +NASDAQ,ASML,1999-10-05,68.19,71.31,67.94,69.75,1090700,23.44 +NASDAQ,ASML,1999-09-20,65.50,66.00,64.75,65.38,564300,21.97 +NASDAQ,ASML,1998-09-17,16.31,17.38,16.00,16.81,231500,5.65 +NASDAQ,ASML,1998-03-27,93.75,93.87,91.87,93.50,395200,15.71 +NASDAQ,ASML,1997-08-25,94.50,95.00,89.63,90.37,993100,15.18 +NASDAQ,ASML,1996-05-06,44.00,44.38,43.62,44.38,488500,3.73 +NASDAQ,ASML,1996-05-02,43.75,43.88,43.00,43.75,424500,3.68 +NASDAQ,ASML,1996-04-25,44.88,45.50,44.62,45.50,98100,3.82 +NASDAQ,ADAT,2009-10-08,1.59,1.59,1.51,1.51,50700,1.51 +NASDAQ,ADAT,2009-09-15,1.14,1.20,1.13,1.19,95800,1.19 +NASDAQ,ADAT,2008-09-23,0.40,0.47,0.40,0.45,14200,0.45 +NASDAQ,ADAT,2008-06-04,0.51,0.56,0.51,0.54,55300,0.54 +NASDAQ,ADAT,2008-03-31,0.50,0.52,0.39,0.44,70700,0.44 +NASDAQ,ADAT,2008-02-11,0.60,0.62,0.52,0.62,93200,0.62 +NASDAQ,ADAT,2007-09-14,1.30,1.32,1.27,1.29,12200,1.29 +NASDAQ,ADAT,2007-08-17,1.35,1.46,1.25,1.39,48200,1.39 +NASDAQ,ADAT,2007-06-28,1.53,1.54,1.47,1.54,16400,1.54 +NASDAQ,ADAT,2007-05-17,1.63,1.64,1.57,1.64,17000,1.64 +NASDAQ,ADAT,2006-11-15,1.63,1.66,1.58,1.59,70100,1.59 +NASDAQ,ADAT,2005-09-14,2.50,2.65,2.50,2.59,55600,2.59 +NASDAQ,ADAT,2004-03-03,15.61,15.75,15.19,15.33,662700,15.33 +NASDAQ,ADAT,2003-09-04,3.19,3.28,3.10,3.25,142100,3.25 +NASDAQ,ADAT,2003-08-06,3.08,3.20,3.02,3.18,59000,3.18 +NASDAQ,ADAT,2003-07-11,3.75,3.75,3.61,3.74,72500,3.74 +NASDAQ,ADAT,2002-12-20,3.36,3.43,3.10,3.25,117800,3.25 +NASDAQ,ADAT,2002-06-06,5.22,5.45,5.01,5.15,138900,5.15 +NASDAQ,ADAT,2002-02-25,2.97,3.35,2.84,3.26,304400,3.26 +NASDAQ,ADAT,2001-12-26,3.87,3.95,3.70,3.94,52500,3.94 +NASDAQ,ADAT,2001-11-20,4.06,4.10,3.80,3.86,27200,3.86 +NASDAQ,ADAT,2001-06-14,4.55,4.65,4.50,4.58,38400,4.58 +NASDAQ,ADAT,2001-03-21,3.41,4.00,3.25,4.00,63500,4.00 +NASDAQ,ADAT,2001-01-04,3.69,4.38,3.59,4.38,76200,4.38 +NASDAQ,ADAT,2000-05-10,7.81,7.88,7.37,7.56,126000,7.56 +NASDAQ,ADAT,2000-04-07,12.25,12.62,11.87,12.25,129700,12.25 +NASDAQ,ADAT,1999-07-20,1.25,1.37,1.06,1.37,93600,1.37 +NASDAQ,ADAT,1998-12-30,1.44,1.56,1.41,1.41,42500,1.41 +NASDAQ,ADAT,1998-05-04,2.31,2.44,2.31,2.31,4300,2.31 +NASDAQ,ADAT,1997-03-24,3.31,3.50,3.31,3.44,45900,3.44 +NASDAQ,ADAT,1997-03-13,4.50,4.69,4.50,4.50,4100,4.50 +NASDAQ,ADAT,1997-03-04,5.00,5.00,4.69,4.94,8500,4.94 +NASDAQ,ADAT,1996-10-29,4.94,5.00,4.63,5.00,3300,5.00 +NASDAQ,ADAT,1996-07-03,4.69,4.81,4.63,4.81,49000,4.81 +NASDAQ,ADAT,1993-12-28,3.00,3.25,3.00,3.25,1600,3.25 +NASDAQ,ADAT,1992-11-18,5.00,5.12,5.00,5.12,15000,5.12 +NASDAQ,ADAT,1992-06-22,4.25,4.50,4.25,4.25,23800,4.25 +NASDAQ,ASRVP,2009-06-29,18.91,18.91,18.91,18.91,000,18.01 +NASDAQ,ASRVP,2008-08-07,24.30,24.30,24.30,24.30,000,20.83 +NASDAQ,ASRVP,2007-10-04,24.02,24.02,24.02,24.02,000,19.30 +NASDAQ,ASRVP,2007-05-31,25.36,25.36,25.36,25.36,200,19.53 +NASDAQ,ASRVP,2007-05-25,25.35,25.35,25.35,25.35,000,19.52 +NASDAQ,ASRVP,2006-05-22,25.22,25.22,25.22,25.22,000,17.86 +NASDAQ,ASRVP,2006-04-07,25.01,25.01,25.01,25.01,000,17.71 +NASDAQ,ASRVP,2006-01-09,25.11,25.11,25.11,25.11,000,17.41 +NASDAQ,ASRVP,2005-02-23,25.39,25.41,25.39,25.41,300,16.20 +NASDAQ,ASRVP,2004-09-10,24.50,24.50,24.40,24.50,3200,14.98 +NASDAQ,ASRVP,2004-01-23,25.45,25.45,25.45,25.45,200,14.92 +NASDAQ,ASRVP,2003-03-07,22.04,22.04,22.04,22.04,100,11.73 +NASDAQ,ASRVP,2002-12-26,21.82,21.82,21.82,21.82,000,11.61 +NASDAQ,ASRVP,2002-06-03,24.00,24.00,24.00,24.00,200,11.87 +NASDAQ,ASRVP,2002-03-26,22.70,22.70,22.63,22.63,1400,11.20 +NASDAQ,ASRVP,2001-02-09,23.25,23.25,23.25,23.25,000,10.23 +NASDAQ,ASRVP,2001-02-08,23.25,23.25,23.25,23.25,1700,10.23 +NASDAQ,ASRVP,2000-10-26,20.75,20.75,20.75,20.75,000,8.89 +NASDAQ,ASRVP,2000-09-25,20.37,20.37,20.37,20.37,000,8.50 +NASDAQ,ASRVP,2000-08-17,19.75,19.75,19.75,19.75,3100,8.24 +NASDAQ,ASRVP,2000-07-10,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,ASRVP,2000-07-06,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,ASRVP,2000-03-02,20.75,20.75,20.75,20.75,000,8.22 +NASDAQ,ASRVP,2000-02-28,20.75,20.75,20.75,20.75,000,8.22 +NASDAQ,ASRVP,1999-12-14,22.00,22.00,22.00,22.00,000,8.49 +NASDAQ,ASRVP,1998-09-02,25.00,25.62,25.00,25.62,2700,9.66 +NASDAQ,ARTG,2010-01-05,4.80,4.85,4.69,4.70,1113100,4.70 +NASDAQ,ARTG,2009-12-24,4.61,4.64,4.55,4.59,255600,4.59 +NASDAQ,ARTG,2009-11-25,4.17,4.19,4.13,4.16,411200,4.16 +NASDAQ,ARTG,2009-08-13,4.13,4.34,4.09,4.33,2927900,4.33 +NASDAQ,ARTG,2008-08-01,3.68,3.81,3.57,3.75,770100,3.75 +NASDAQ,ARTG,2008-03-25,3.65,3.77,3.60,3.77,828100,3.77 +NASDAQ,ARTG,2007-12-27,4.60,4.60,4.45,4.47,663100,4.47 +NASDAQ,ARTG,2007-12-19,4.51,4.55,4.37,4.50,596900,4.50 +NASDAQ,ARTG,2007-07-06,2.71,2.73,2.67,2.69,383100,2.69 +NASDAQ,ARTG,2007-02-28,2.15,2.24,2.10,2.17,2976100,2.17 +NASDAQ,ARTG,2005-08-16,1.08,1.11,1.07,1.10,237600,1.10 +NASDAQ,ARTG,2005-04-27,1.04,1.05,1.02,1.02,160700,1.02 +NASDAQ,ARTG,2004-12-16,1.01,1.06,1.00,1.06,764100,1.06 +NASDAQ,ARTG,2003-11-14,1.63,1.65,1.56,1.59,396700,1.59 +NASDAQ,ARTG,2003-08-19,2.15,2.21,2.11,2.16,541800,2.16 +NASDAQ,ARTG,2003-06-11,1.73,1.79,1.71,1.75,241400,1.75 +NASDAQ,ARTG,2003-03-19,0.89,0.90,0.86,0.89,191600,0.89 +NASDAQ,ARTG,2002-11-01,1.14,1.22,1.13,1.22,387400,1.22 +NASDAQ,ARTG,2002-04-16,2.00,2.15,1.97,2.09,617700,2.09 +NASDAQ,ARTG,2001-03-28,18.81,18.88,16.00,16.31,2830000,16.31 +NASDAQ,ARTG,2000-12-20,28.50,29.12,25.47,27.00,2637900,27.00 +NASDAQ,ARTG,2000-12-08,40.88,48.00,39.12,44.75,3496700,44.75 +NASDAQ,ARTG,2000-10-09,69.00,72.31,63.75,70.00,1276000,70.00 +NASDAQ,ARTG,2000-01-19,97.44,103.25,95.50,102.12,492800,51.06 +NASDAQ,ARTG,1999-11-11,67.00,67.00,61.75,64.62,958000,32.31 +NASDAQ,ARTG,1999-09-15,29.91,30.06,27.00,27.38,282800,13.69 +NASDAQ,ARTG,1999-08-17,20.50,23.44,19.62,22.12,949600,11.06 +NASDAQ,ABAX,2009-08-27,27.94,27.94,27.00,27.62,107300,27.62 +NASDAQ,ABAX,2008-11-07,15.35,15.94,14.49,15.00,567200,15.00 +NASDAQ,ABAX,2008-10-31,14.18,15.78,13.98,15.37,425000,15.37 +NASDAQ,ABAX,2008-06-03,29.39,29.92,28.82,29.34,247500,29.34 +NASDAQ,ABAX,2008-02-01,31.00,32.93,29.25,30.00,1233200,30.00 +NASDAQ,ABAX,2007-11-23,32.06,32.35,31.84,32.06,205800,32.06 +NASDAQ,ABAX,2007-07-30,18.00,18.56,17.54,18.38,336400,18.38 +NASDAQ,ABAX,2007-05-10,22.56,22.57,21.48,21.50,279600,21.50 +NASDAQ,ABAX,2007-04-16,26.54,26.98,26.46,26.96,198800,26.96 +NASDAQ,ABAX,2007-03-02,22.60,22.69,22.10,22.33,222700,22.33 +NASDAQ,ABAX,2006-06-26,20.64,21.00,20.64,20.98,172800,20.98 +NASDAQ,ABAX,2006-06-21,19.50,20.62,19.50,20.27,374500,20.27 +NASDAQ,ABAX,2006-06-02,17.30,18.16,17.30,17.85,403300,17.85 +NASDAQ,ABAX,2005-02-17,13.26,13.31,13.11,13.16,92600,13.16 +NASDAQ,ABAX,2004-12-31,14.98,14.98,14.31,14.49,71300,14.49 +NASDAQ,ABAX,2004-08-12,13.90,14.19,13.60,13.65,115400,13.65 +NASDAQ,ABAX,2003-07-28,7.07,7.87,7.07,7.44,107100,7.44 +NASDAQ,ABAX,2003-01-03,3.88,4.03,3.88,4.03,1500,4.03 +NASDAQ,ABAX,2002-10-07,3.65,3.82,3.64,3.75,18400,3.75 +NASDAQ,ABAX,2002-08-20,3.01,3.15,2.98,3.15,25000,3.15 +NASDAQ,ABAX,2002-01-28,6.79,6.89,6.31,6.50,79900,6.50 +NASDAQ,ABAX,2002-01-02,5.75,5.96,5.65,5.70,31300,5.70 +NASDAQ,ABAX,2001-12-05,4.15,4.56,4.15,4.26,20700,4.26 +NASDAQ,ABAX,2001-04-12,3.78,3.90,3.75,3.89,16500,3.89 +NASDAQ,ABAX,2001-03-26,5.00,5.03,4.97,5.00,23300,5.00 +NASDAQ,ABAX,1999-06-16,3.38,3.38,2.87,3.00,51700,3.00 +NASDAQ,ABAX,1999-04-22,2.06,2.06,1.94,2.06,28500,2.06 +NASDAQ,ABAX,1999-04-16,2.12,2.12,2.00,2.03,21600,2.03 +NASDAQ,ABAX,1999-03-17,2.31,2.31,2.12,2.31,49900,2.31 +NASDAQ,ABAX,1998-07-27,2.75,3.13,2.62,3.13,58600,3.13 +NASDAQ,ABAX,1998-03-31,1.94,2.03,1.94,1.94,126700,1.94 +NASDAQ,ABAX,1997-11-11,2.94,3.00,2.87,2.87,60700,2.87 +NASDAQ,ABAX,1997-10-15,3.88,4.00,3.81,3.81,37600,3.81 +NASDAQ,ABAX,1997-07-07,2.50,2.56,2.44,2.50,27100,2.50 +NASDAQ,ABAX,1997-05-29,2.81,2.94,2.69,2.87,134100,2.87 +NASDAQ,ABAX,1996-12-31,3.75,4.06,3.75,4.00,154000,4.00 +NASDAQ,ABAX,1996-04-25,6.50,6.88,6.25,6.38,92400,6.38 +NASDAQ,ABAX,1995-12-14,6.25,6.75,6.25,6.75,11000,6.75 +NASDAQ,ABAX,1995-06-21,5.87,6.13,5.87,5.87,7200,5.87 +NASDAQ,ABAX,1994-03-07,7.37,8.50,7.37,7.75,397900,7.75 +NASDAQ,ABAX,1994-02-22,6.75,6.75,6.00,6.13,14900,6.13 +NASDAQ,ABAX,1994-01-21,7.50,7.50,6.75,6.75,2400,6.75 +NASDAQ,ABAX,1993-10-15,7.75,7.75,7.00,7.75,10200,7.75 +NASDAQ,ABAX,1993-08-25,6.75,7.37,6.75,7.37,62900,7.37 +NASDAQ,ABAX,1992-11-30,6.25,6.75,6.25,6.62,49400,6.62 +NASDAQ,ABAX,1992-09-08,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,ABAX,1992-09-03,5.25,6.00,5.25,5.50,9900,5.50 +NASDAQ,ABAX,1992-05-21,3.75,4.50,3.75,3.75,98100,3.75 +NASDAQ,ABAX,1992-04-22,7.50,8.00,7.50,7.50,88400,7.50 +NASDAQ,ABAX,1992-03-18,7.75,8.25,7.75,8.25,19000,8.25 +NASDAQ,ABAX,1992-01-23,15.50,17.50,14.50,15.75,2249000,15.75 +NASDAQ,ACSEF,2009-12-11,1.10,1.10,1.10,1.10,400,1.10 +NASDAQ,ACSEF,2008-12-18,0.52,0.52,0.52,0.52,000,0.52 +NASDAQ,ACSEF,2008-08-06,2.68,2.68,2.68,2.68,200,2.68 +NASDAQ,ACSEF,2008-07-10,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,ACSEF,2008-01-07,3.12,3.12,3.12,3.12,000,3.12 +NASDAQ,ACSEF,2007-08-14,3.69,3.80,3.66,3.66,2200,3.66 +NASDAQ,ACSEF,2007-05-30,3.50,3.50,3.40,3.41,1100,3.41 +NASDAQ,ACSEF,2006-03-10,4.75,4.77,4.62,4.77,1900,4.77 +NASDAQ,ACSEF,2005-10-03,3.85,3.89,3.64,3.65,15100,3.65 +NASDAQ,ACSEF,2005-02-08,6.28,6.36,6.20,6.27,21800,6.27 +NASDAQ,ACSEF,2003-09-29,1.90,1.99,1.90,1.99,200,1.99 +NASDAQ,ACSEF,2003-09-08,2.14,2.14,2.14,2.14,000,2.14 +NASDAQ,ACSEF,2003-03-19,1.18,1.18,1.18,1.18,400,1.18 +NASDAQ,ACSEF,2002-09-30,1.80,1.80,1.70,1.77,2100,1.77 +NASDAQ,ACSEF,2002-09-11,1.78,1.94,1.78,1.94,300,1.94 +NASDAQ,ACSEF,2002-07-01,2.05,2.09,1.86,1.86,6800,1.86 +NASDAQ,ACSEF,2002-05-13,2.25,2.34,1.90,2.34,10900,2.34 +NASDAQ,ACSEF,2002-04-12,2.30,2.50,2.30,2.50,2400,2.50 +NASDAQ,ACSEF,2001-02-13,5.75,5.75,5.75,5.75,7800,5.75 +NASDAQ,ACSEF,2001-02-02,6.06,6.06,5.75,5.75,2000,5.75 +NASDAQ,ACSEF,2000-07-26,7.84,7.84,7.84,7.84,600,7.84 +NASDAQ,ACSEF,2000-05-03,6.03,6.56,6.03,6.50,400,6.50 +NASDAQ,ACSEF,1999-12-22,2.81,2.81,2.81,2.81,500,2.81 +NASDAQ,ACSEF,1999-12-14,2.87,2.87,2.87,2.87,17600,2.87 +NASDAQ,ACSEF,1998-11-23,2.69,2.87,2.50,2.62,23400,2.62 +NASDAQ,ACSEF,1998-10-28,1.72,1.75,1.72,1.72,6500,1.72 +NASDAQ,ARDNA,2009-05-29,125.71,128.00,122.60,128.00,20200,127.13 +NASDAQ,ARDNA,2009-02-11,122.49,122.49,122.49,122.49,300,121.40 +NASDAQ,ARDNA,2009-02-03,115.99,121.63,115.99,118.26,600,117.20 +NASDAQ,ARDNA,2009-01-09,124.10,126.99,124.10,125.36,2200,124.24 +NASDAQ,ARDNA,2008-12-23,125.00,128.50,123.41,127.90,2300,126.51 +NASDAQ,ARDNA,2008-10-30,153.90,153.90,140.04,147.20,3000,145.60 +NASDAQ,ARDNA,2008-03-27,145.00,145.00,140.00,140.00,1200,137.98 +NASDAQ,ARDNA,2008-03-24,145.50,145.50,144.00,145.00,700,142.66 +NASDAQ,ARDNA,2008-01-11,149.93,149.93,144.21,149.80,900,147.38 +NASDAQ,ARDNA,2007-12-26,144.00,151.99,140.00,145.00,2500,142.66 +NASDAQ,ARDNA,2007-11-19,147.94,151.79,144.66,151.79,1500,149.08 +NASDAQ,ARDNA,2007-08-03,132.55,132.55,130.00,132.04,900,129.46 +NASDAQ,ARDNA,2007-05-21,134.00,134.00,132.87,134.00,700,131.14 +NASDAQ,ARDNA,2007-03-22,126.21,129.00,124.29,127.01,900,124.06 +NASDAQ,ARDNA,2006-11-17,123.89,126.92,120.93,126.30,6400,123.10 +NASDAQ,ARDNA,2006-06-23,98.66,100.68,98.65,100.00,900,97.03 +NASDAQ,ARDNA,2006-03-06,90.00,90.00,87.05,87.36,2500,84.53 +NASDAQ,ARDNA,2005-11-17,83.01,83.54,83.01,83.54,300,80.60 +NASDAQ,ARDNA,2005-07-14,85.05,85.50,83.00,84.69,1600,81.45 +NASDAQ,ARDNA,2005-03-28,73.12,73.97,73.05,73.42,4100,70.15 +NASDAQ,ARDNA,2004-11-16,81.56,84.96,80.17,81.13,4800,77.32 +NASDAQ,ARDNA,2004-08-25,85.81,85.81,85.81,85.81,000,64.49 +NASDAQ,ARDNA,2004-08-24,85.81,85.81,85.81,85.81,000,64.49 +NASDAQ,ARDNA,2004-06-21,81.39,82.44,81.39,82.44,1200,61.77 +NASDAQ,ARDNA,2004-04-21,73.50,73.66,73.50,73.66,400,55.19 +NASDAQ,ARDNA,2003-04-09,57.58,57.74,57.58,57.64,1100,42.74 +NASDAQ,ARDNA,2003-03-25,53.55,53.93,53.54,53.93,300,39.99 +NASDAQ,ARDNA,2003-02-24,54.70,54.99,54.10,54.10,1800,40.11 +NASDAQ,ARDNA,2001-08-03,55.53,56.75,55.53,55.70,700,41.30 +NASDAQ,ARDNA,2001-02-12,42.75,42.75,42.75,42.75,000,31.70 +NASDAQ,ARDNA,2000-10-11,47.62,47.62,47.62,47.62,000,35.31 +NASDAQ,ARDNA,2000-08-08,37.25,37.25,37.25,37.25,000,27.62 +NASDAQ,ARDNA,1999-08-23,40.63,40.63,39.00,39.00,2700,28.92 +NASDAQ,ARDNA,1999-04-08,39.00,39.13,39.00,39.00,2100,28.92 +NASDAQ,ARDNA,1997-07-16,61.50,61.50,61.50,61.50,400,11.40 +NASDAQ,ARDNA,1997-06-26,64.50,64.50,56.50,56.50,2000,10.47 +NASDAQ,ARDNA,1993-11-24,47.00,50.00,47.00,50.00,3600,9.27 +NASDAQ,ARDNA,1993-07-15,43.75,43.75,39.00,43.75,3600,8.11 +NASDAQ,ARDNA,1993-02-16,30.00,30.00,30.00,30.00,400,5.56 +NASDAQ,ARDNA,1991-10-11,41.00,41.00,41.00,41.00,2400,7.60 +NASDAQ,ARDNA,1991-07-02,36.00,36.00,36.00,36.00,3200,6.67 +NASDAQ,ARDNA,1990-08-15,56.00,56.12,55.75,56.00,15600,10.38 +NASDAQ,ARDNA,1989-03-27,45.00,45.50,45.00,45.50,4400,8.43 +NASDAQ,ARDNA,1988-12-19,48.00,48.00,48.00,48.00,1600,8.90 +NASDAQ,ARDNA,1988-08-30,45.50,46.00,45.00,45.00,3600,8.34 +NASDAQ,ARDNA,1988-05-03,36.00,36.00,36.00,36.00,1600,6.67 +NASDAQ,ARDNA,1987-06-29,27.00,29.50,26.75,29.50,70400,5.47 +NASDAQ,ARDNA,1987-05-26,26.50,26.50,26.50,26.50,12400,4.91 +NASDAQ,ARDNA,1986-10-15,27.25,28.00,27.25,28.00,8400,5.19 +NASDAQ,ARDNA,1986-08-22,25.00,25.00,25.00,25.00,3200,4.63 +NASDAQ,ARDNA,1986-04-03,23.50,23.50,22.75,22.75,33600,4.22 +NASDAQ,ARDNA,1985-11-14,27.50,27.75,27.50,27.50,60000,5.10 +NASDAQ,ARDNA,1985-06-28,18.25,18.75,18.25,18.25,10800,3.38 +NASDAQ,ARDNA,1985-01-07,13.75,14.25,13.75,13.75,18000,2.55 +NASDAQ,ARDNA,1984-12-18,13.75,14.25,13.75,13.75,2800,2.55 +NASDAQ,ARDNA,1984-10-26,13.50,13.88,13.50,13.50,9600,2.50 +NASDAQ,AIMC,2009-07-16,8.46,8.82,8.33,8.82,198300,8.82 +NASDAQ,AIMC,2009-06-15,7.19,7.38,6.89,7.32,213300,7.32 +NASDAQ,AIMC,2009-04-28,4.97,5.21,4.87,5.07,150000,5.07 +NASDAQ,AIMC,2008-04-09,14.20,14.20,13.67,13.91,119600,13.91 +NASDAQ,AIMC,2008-01-17,14.07,14.19,12.93,12.93,118900,12.93 +NASDAQ,AIMC,2007-10-29,16.50,16.63,16.27,16.35,44800,16.35 +NASDAQ,AIMC,2007-08-17,17.23,17.23,15.90,16.48,206700,16.48 +NASDAQ,AIMC,2007-05-01,16.80,17.29,16.23,16.35,55400,16.35 +NASDAQ,AVTR,2008-01-30,43.21,44.27,40.25,40.55,199300,40.55 +NASDAQ,AVTR,2007-11-12,43.12,48.49,42.10,43.03,106000,43.03 +NASDAQ,AVTR,2007-11-05,42.84,45.42,42.41,44.58,56800,44.58 +NASDAQ,ASTI,2009-12-03,4.98,5.04,4.90,4.97,207700,4.97 +NASDAQ,ASTI,2009-09-24,7.94,7.99,7.26,7.37,374600,7.37 +NASDAQ,ASTI,2009-09-23,8.14,8.58,7.87,7.97,991100,7.97 +NASDAQ,ASTI,2009-04-28,4.16,4.18,4.07,4.16,56500,4.16 +NASDAQ,ASTI,2008-07-21,9.39,9.50,9.10,9.32,222700,9.32 +NASDAQ,ASTI,2007-08-29,7.78,7.97,7.74,7.88,65200,7.88 +NASDAQ,ASTI,2007-05-11,9.18,9.25,8.74,8.80,234200,8.80 +NASDAQ,ASTI,2007-02-12,2.85,2.96,2.72,2.96,12700,2.96 +NASDAQ,AHII,2009-01-26,1.73,1.73,1.56,1.60,71400,1.60 +NASDAQ,AHII,2008-11-06,2.58,2.58,2.25,2.37,433800,2.37 +NASDAQ,AHII,2008-10-03,8.25,8.32,8.00,8.25,123000,8.25 +NASDAQ,AHII,2008-08-11,6.12,6.44,6.10,6.42,33400,6.42 +NASDAQ,AHII,2007-07-12,13.03,13.44,13.03,13.43,41500,13.43 +NASDAQ,AHII,2007-06-22,13.71,13.71,12.75,13.27,572900,13.27 +NASDAQ,AHII,2007-04-10,12.09,12.30,11.88,12.25,76400,12.25 +NASDAQ,AHII,2007-02-08,12.56,12.75,12.25,12.69,126600,12.69 +NASDAQ,ANDS,2009-12-15,2.46,2.58,2.46,2.58,606700,2.58 +NASDAQ,ANDS,2009-10-29,2.04,2.09,1.90,2.06,394700,2.06 +NASDAQ,ANDS,2009-08-24,2.31,2.34,2.24,2.27,705600,2.27 +NASDAQ,ANDS,2008-11-04,1.92,2.11,1.88,2.07,134700,2.07 +NASDAQ,ANDS,2008-06-20,2.84,2.84,2.79,2.82,19300,2.82 +NASDAQ,ANDS,2008-01-25,1.47,1.51,1.43,1.51,130600,1.51 +NASDAQ,ANDS,2007-03-07,3.64,3.64,3.50,3.57,72000,3.57 +NASDAQ,ANDS,2006-08-17,3.06,3.06,2.89,2.95,223500,2.95 +NASDAQ,ANDS,2006-05-22,9.25,9.39,9.00,9.31,322300,9.31 +NASDAQ,ANDS,2006-03-30,16.39,16.60,16.32,16.51,115100,16.51 +NASDAQ,ANDS,2005-07-26,12.10,12.30,11.90,12.22,96000,12.22 +NASDAQ,ANDS,2005-05-06,6.03,6.03,6.00,6.00,6300,6.00 +NASDAQ,ANDS,2005-04-27,6.33,6.62,6.27,6.60,2200,6.60 +NASDAQ,ANDS,2005-01-06,7.00,7.35,7.00,7.35,6600,7.35 +NASDAQ,ANDS,2004-08-03,5.80,5.80,5.63,5.63,1500,5.63 +NASDAQ,AMSF,2009-01-21,18.76,19.30,18.39,19.25,204000,19.25 +NASDAQ,AMSF,2008-12-16,17.77,19.26,17.25,19.24,171300,19.24 +NASDAQ,AMSF,2008-04-17,14.33,14.46,14.16,14.25,50700,14.25 +NASDAQ,AMSF,2007-06-13,17.68,17.95,17.45,17.57,117500,17.57 +NASDAQ,AMSF,2007-04-27,19.82,19.85,19.49,19.78,127300,19.78 +NASDAQ,AMSF,2007-02-08,16.61,16.70,16.24,16.40,299500,16.40 +NASDAQ,AMSF,2006-11-07,12.00,12.00,11.51,11.75,8900,11.75 +NASDAQ,AMSF,2006-09-25,9.90,10.00,9.74,9.98,36100,9.98 +NASDAQ,AMSF,2006-08-21,12.15,12.49,11.90,12.21,11800,12.21 +NASDAQ,AMSF,2006-06-23,11.00,11.32,10.90,10.97,2200,10.97 +NASDAQ,AMSF,2006-03-15,10.25,11.60,10.25,10.32,48600,10.32 +NASDAQ,ARCL,2010-01-26,17.79,17.99,17.38,17.40,23500,17.40 +NASDAQ,AEZS,2009-12-02,1.10,1.13,1.05,1.05,1849000,1.05 +NASDAQ,AEZS,2009-11-06,1.11,1.12,1.03,1.04,69000,1.04 +NASDAQ,AEZS,2009-04-17,1.39,1.39,1.20,1.28,52500,1.28 +NASDAQ,AEZS,2008-11-13,0.47,0.54,0.47,0.54,15300,0.54 +NASDAQ,AEZS,2008-08-27,1.13,1.14,1.09,1.14,3600,1.14 +NASDAQ,AEZS,2008-05-06,1.23,1.29,1.18,1.21,21200,1.21 +NASDAQ,AEZS,2007-06-04,3.85,3.85,3.65,3.69,55400,3.69 +NASDAQ,AEZS,2006-04-28,7.02,7.14,6.83,7.08,51100,7.08 +NASDAQ,AEZS,2005-12-14,4.84,4.98,4.84,4.89,23700,4.89 +NASDAQ,AEZS,2005-11-29,4.45,4.53,4.41,4.47,32100,4.47 +NASDAQ,AEZS,2005-11-14,4.94,4.96,4.71,4.83,48700,4.83 +NASDAQ,AEZS,2005-10-17,4.71,4.84,4.67,4.75,40700,4.75 +NASDAQ,AEZS,2004-06-25,5.99,6.20,5.95,6.04,52900,6.04 +NASDAQ,AEZS,2003-11-03,3.34,3.58,3.21,3.51,125900,3.51 +NASDAQ,AEZS,2003-10-01,3.77,3.95,3.70,3.78,98300,3.78 +NASDAQ,AEZS,2002-08-29,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,AEZS,2002-04-11,5.15,5.30,5.15,5.16,1900,5.16 +NASDAQ,AEZS,2001-01-29,7.50,7.75,7.50,7.75,400,7.75 +NASDAQ,AEZS,2000-11-01,8.13,8.13,8.13,8.13,000,8.13 +NASDAQ,ASBI,2009-03-25,2.25,2.40,2.25,2.40,1200,2.36 +NASDAQ,ASBI,2009-03-11,3.22,3.22,3.22,3.22,100,3.17 +NASDAQ,ASBI,2008-10-17,7.45,7.45,7.45,7.45,000,7.18 +NASDAQ,ASBI,2007-10-15,8.78,8.78,8.34,8.50,4600,8.04 +NASDAQ,ASBI,2007-07-30,9.85,9.85,9.53,9.53,2300,8.97 +NASDAQ,ASBI,2006-11-03,13.56,13.65,13.50,13.65,3100,12.72 +NASDAQ,ASBI,2005-03-02,14.99,14.99,14.99,14.99,000,12.86 +NASDAQ,ASBI,2004-12-22,16.10,16.10,15.56,15.56,200,13.35 +NASDAQ,ASBI,2004-07-07,14.52,14.84,14.52,14.76,700,12.41 +NASDAQ,ASBI,2004-03-24,17.00,17.00,17.00,17.00,000,14.16 +NASDAQ,ASBI,2003-04-25,12.45,12.45,12.45,12.45,200,9.94 +NASDAQ,ASBI,2002-12-09,11.69,11.89,11.50,11.50,11500,8.94 +NASDAQ,ASBI,2002-05-24,14.55,14.55,14.55,14.55,400,11.06 +NASDAQ,ASBI,2002-05-20,14.40,14.41,14.32,14.32,3400,10.88 +NASDAQ,ASBI,2002-04-24,14.79,15.10,14.75,15.10,4200,11.48 +NASDAQ,ASBI,2002-03-11,15.40,15.40,15.40,15.40,500,11.58 +NASDAQ,ASBI,2002-01-03,13.30,13.50,13.05,13.05,600,9.81 +NASDAQ,ASBI,2001-05-16,12.18,13.50,12.18,13.50,600,9.92 +NASDAQ,ASBI,2000-12-28,10.88,10.88,10.63,10.88,11700,7.89 +NASDAQ,ASBI,2000-12-12,10.50,11.38,10.50,11.38,12300,8.15 +NASDAQ,ASBI,2000-10-03,12.75,12.75,12.75,12.75,200,9.13 +NASDAQ,ASBI,2000-07-25,10.38,10.38,10.38,10.38,200,7.34 +NASDAQ,ASBI,2000-01-05,14.13,14.13,14.13,14.13,000,9.71 +NASDAQ,ASBI,1999-04-27,15.75,15.88,15.75,15.75,6100,10.53 +NASDAQ,ASBI,1998-11-09,17.25,17.25,17.25,17.25,3300,10.30 +NASDAQ,ASBI,1998-07-31,19.62,19.62,19.62,19.62,000,11.62 +NASDAQ,ASBI,1998-03-18,20.75,20.75,20.75,20.75,200,12.18 +NASDAQ,ASBI,1997-11-10,20.25,20.50,20.25,20.50,7000,11.85 +NASDAQ,ASBI,1997-10-17,21.62,21.62,21.00,21.00,3600,12.14 +NASDAQ,ASBI,1997-09-03,21.50,22.00,20.75,21.75,23500,12.48 +NASDAQ,ASBI,1997-03-04,16.25,16.25,16.25,16.25,300,9.15 +NASDAQ,ASBI,1996-12-04,15.75,15.75,15.75,15.75,000,8.78 +NASDAQ,ASBI,1996-12-03,16.00,16.00,15.75,15.75,15100,8.78 +NASDAQ,ASBI,1996-11-12,14.25,14.25,14.25,14.25,2500,7.95 +NASDAQ,ASBI,1996-10-11,14.50,14.50,14.50,14.50,1000,8.08 +NASDAQ,ASBI,1996-07-19,13.25,13.25,13.25,13.25,000,7.31 +NASDAQ,ASBI,1996-01-15,17.75,17.75,17.75,17.75,000,7.17 +NASDAQ,ASBI,1995-04-10,15.50,15.50,15.50,15.50,000,6.09 +NASDAQ,ASBI,1994-05-23,14.50,14.50,14.50,14.50,300,5.42 +NASDAQ,ASBI,1993-07-19,20.62,20.75,20.62,20.75,15400,5.01 +NASDAQ,ASBI,1992-11-03,17.25,17.62,17.25,17.62,3700,4.15 +NASDAQ,ASBI,1992-10-27,17.50,17.50,17.50,17.50,700,4.12 +NASDAQ,ASBI,1992-10-19,17.50,17.50,17.50,17.50,8100,4.12 +NASDAQ,ASBI,1992-05-12,16.25,16.25,15.50,15.50,5500,3.58 +NASDAQ,ASBI,1992-04-16,15.25,15.25,15.25,15.25,7500,3.52 +NASDAQ,ASBI,1992-03-17,13.50,14.00,13.50,14.00,19100,3.23 +NASDAQ,ASBI,1992-01-24,14.00,14.75,14.00,14.25,40900,3.25 +NASDAQ,ASBI,1991-09-16,12.00,12.00,12.00,12.00,1100,2.70 +NASDAQ,ASBI,1991-08-05,12.00,12.00,11.50,11.50,3700,2.56 +NASDAQ,ASBI,1990-10-03,8.75,8.75,8.75,8.75,1100,1.87 +NASDAQ,ASBI,1990-03-19,12.00,12.00,12.00,12.00,000,2.51 +NASDAQ,ASBI,1990-01-31,12.25,12.25,12.25,12.25,000,2.56 +NASDAQ,ASBI,1989-12-14,12.00,12.00,12.00,12.00,2400,2.51 +NASDAQ,ASBI,1988-12-07,9.25,9.75,9.25,9.50,23100,1.91 +NASDAQ,ASBI,1988-10-11,9.13,9.13,9.13,9.13,000,1.83 +NASDAQ,ASBI,1988-08-12,9.25,9.25,9.25,9.25,1100,1.84 +NASDAQ,ASBI,1988-07-07,7.00,7.50,7.00,7.38,25700,1.47 +NASDAQ,ASBI,1988-06-06,7.38,7.38,7.38,7.38,1800,1.45 +NASDAQ,ASBI,1988-05-02,7.25,7.50,7.25,7.25,8600,1.43 +NASDAQ,ASBI,1987-12-24,6.00,6.50,5.75,5.88,54600,1.15 +NASDAQ,ASBI,1987-08-28,9.00,9.00,9.00,9.00,4400,1.74 +NASDAQ,AMRN,2009-11-16,1.40,1.46,1.30,1.39,14500,1.39 +NASDAQ,AMRN,2009-04-08,0.70,1.20,0.66,1.20,40000,1.20 +NASDAQ,AMRN,2009-02-25,0.70,0.70,0.61,0.61,8900,0.61 +NASDAQ,AMRN,2009-02-24,0.61,0.70,0.61,0.70,4600,0.70 +NASDAQ,AMRN,2007-03-26,2.25,2.29,2.12,2.15,24100,21.50 +NASDAQ,AMRN,2005-11-02,1.23,1.29,1.15,1.23,2300,12.30 +NASDAQ,AMRN,2005-07-01,1.25,1.32,1.18,1.32,5000,13.20 +NASDAQ,AMRN,2005-05-10,1.96,1.96,1.70,1.78,3400,17.80 +NASDAQ,AMRN,2004-11-30,2.26,2.47,2.26,2.35,1800,23.50 +NASDAQ,AMRN,2004-11-04,2.05,2.19,1.90,1.95,17100,19.50 +NASDAQ,AMRN,2004-06-09,0.95,1.02,0.93,0.94,1200,9.40 +NASDAQ,AMRN,2004-03-31,1.42,1.49,1.38,1.45,5300,14.50 +NASDAQ,AMRN,2003-10-03,2.67,2.87,2.60,2.83,1900,28.30 +NASDAQ,AMRN,2003-03-31,2.45,2.55,2.45,2.55,2800,25.50 +NASDAQ,AMRN,2002-09-26,3.92,4.07,3.92,4.00,900,40.00 +NASDAQ,AMRN,2002-06-19,8.00,8.00,7.70,7.70,100,77.00 +NASDAQ,AMRN,2002-04-02,13.58,13.60,11.85,11.95,10700,119.50 +NASDAQ,AMRN,1999-12-13,5.50,5.50,4.75,4.75,000,47.50 +NASDAQ,AMRN,1999-06-02,8.12,8.12,8.12,8.12,100,81.25 +NASDAQ,AMRN,1999-03-19,9.25,10.63,9.25,10.00,5400,100.00 +NASDAQ,AMRN,1998-01-23,2.69,2.69,2.69,2.69,000,268.75 +NASDAQ,AMRN,1997-12-23,3.22,3.22,2.75,2.94,800,293.75 +NASDAQ,AMRN,1997-06-27,4.63,4.63,4.37,4.44,600,443.75 +NASDAQ,AMRN,1997-06-13,5.87,5.87,5.62,5.62,200,562.50 +NASDAQ,AMRN,1997-01-09,5.81,5.87,5.50,5.87,600,587.50 +NASDAQ,AMRN,1996-12-30,5.75,6.00,5.75,5.87,100,587.50 +NASDAQ,AMRN,1996-04-30,9.75,10.00,9.62,10.00,200,1000.00 +NASDAQ,AMRN,1996-02-16,10.12,10.87,10.12,10.63,900,1062.50 +NASDAQ,AMRN,1994-10-28,7.12,7.12,7.12,7.12,000,712.50 +NASDAQ,AMRN,1994-08-30,7.37,7.50,7.37,7.50,400,750.00 +NASDAQ,AMRN,1994-08-17,6.37,7.50,6.25,7.50,3200,750.00 +NASDAQ,AMRN,1993-11-10,10.50,10.50,10.50,10.50,000,1050.00 +NASDAQ,AMRN,1993-06-09,10.25,10.25,10.00,10.25,500,1025.00 +NASDAQ,ASTC,2010-01-21,2.56,2.56,2.42,2.48,162000,2.48 +NASDAQ,ASTC,2009-11-10,2.35,2.61,2.34,2.37,193700,2.37 +NASDAQ,ASTC,2009-08-28,1.19,1.26,1.19,1.26,4700,1.26 +NASDAQ,ASTC,2007-11-14,0.14,0.18,0.13,0.15,155800,1.50 +NASDAQ,ASTC,2007-09-20,0.41,0.41,0.39,0.40,3000,4.00 +NASDAQ,ASTC,2007-05-16,0.50,0.54,0.50,0.52,5300,5.20 +NASDAQ,ASTC,2007-05-02,0.57,0.59,0.57,0.57,2000,5.70 +NASDAQ,ASTC,2007-04-11,0.65,0.65,0.60,0.63,3500,6.30 +NASDAQ,ASTC,2007-01-10,0.67,0.70,0.61,0.68,6600,6.80 +NASDAQ,ASTC,2006-11-24,0.79,0.79,0.77,0.78,800,7.80 +NASDAQ,ASTC,2006-10-19,0.64,0.65,0.64,0.64,2400,6.40 +NASDAQ,ASTC,2005-08-09,1.49,1.51,1.41,1.45,7600,14.50 +NASDAQ,ASTC,2004-09-21,2.32,2.32,2.30,2.30,500,23.00 +NASDAQ,ASTC,2004-09-03,2.69,2.69,2.48,2.50,5900,25.00 +NASDAQ,ASTC,2004-08-26,2.41,2.45,2.41,2.45,100,24.50 +NASDAQ,ASTC,2003-07-10,0.92,0.92,0.92,0.92,200,9.20 +NASDAQ,ASTC,2003-05-07,1.04,1.10,1.04,1.10,600,11.00 +NASDAQ,ASTC,2003-04-02,0.99,1.00,0.91,0.99,2200,9.90 +NASDAQ,ASTC,2002-04-12,1.69,1.74,1.50,1.55,3600,15.50 +NASDAQ,ASTC,2001-08-16,1.74,1.80,1.74,1.75,1900,17.50 +NASDAQ,ASTC,2001-08-07,1.70,1.70,1.70,1.70,000,17.00 +NASDAQ,ASTC,2001-06-07,2.30,2.30,2.30,2.30,000,23.00 +NASDAQ,ASTC,2000-05-11,4.63,4.63,4.63,4.63,100,46.25 +NASDAQ,ASTC,2000-04-06,5.16,5.25,4.75,4.88,2800,48.75 +NASDAQ,ASTC,2000-02-25,4.88,5.00,4.75,4.75,1000,47.50 +NASDAQ,ASTC,2000-02-16,4.69,4.75,4.63,4.75,500,47.50 +NASDAQ,ASTC,2000-02-02,5.00,5.06,5.00,5.06,1100,50.63 +NASDAQ,ASTC,1999-09-24,4.81,4.88,4.63,4.63,2700,46.25 +NASDAQ,ASTC,1999-06-11,5.25,5.25,5.19,5.25,1200,52.50 +NASDAQ,ASTC,1999-03-15,7.00,7.00,6.56,6.75,3500,67.50 +NASDAQ,ASTC,1999-03-12,6.88,7.00,6.62,6.62,1300,66.25 +NASDAQ,ASTC,1999-01-19,10.94,10.94,10.00,10.00,800,100.00 +NASDAQ,ASTC,1998-12-09,10.00,10.56,9.38,10.00,6600,100.00 +NASDAQ,ASTC,1998-11-19,8.38,8.50,8.38,8.44,900,84.38 +NASDAQ,ASTC,1998-05-21,11.87,11.87,11.63,11.87,900,118.75 +NASDAQ,ASTC,1998-04-02,11.38,11.50,11.38,11.50,600,115.00 +NASDAQ,ASTC,1997-12-23,10.63,10.63,10.25,10.25,1400,102.50 +NASDAQ,ASTC,1997-05-20,6.75,7.50,6.50,7.50,3800,75.00 +NASDAQ,ASTC,1997-02-14,7.13,7.13,6.52,6.52,3200,65.16 +NASDAQ,ASTC,1997-01-20,5.50,5.75,5.50,5.75,300,57.50 +NASDAQ,ASTC,1996-03-29,15.25,15.25,14.25,14.25,1900,142.50 +NASDAQ,ASTC,1996-01-05,12.50,12.75,12.00,12.00,7400,120.00 +NASDAQ,AMNB,2009-10-13,22.30,22.47,22.01,22.43,5000,22.18 +NASDAQ,AMNB,2009-02-19,15.51,15.55,15.07,15.50,7800,14.75 +NASDAQ,AMNB,2008-10-10,15.85,15.85,15.00,15.04,4100,14.12 +NASDAQ,AMNB,2008-08-14,16.75,17.25,16.56,16.75,2800,15.52 +NASDAQ,AMNB,2008-08-08,16.60,16.98,15.80,15.80,9900,14.64 +NASDAQ,AMNB,2008-07-11,17.75,17.78,17.75,17.75,1200,16.44 +NASDAQ,AMNB,2008-05-01,19.03,19.25,19.00,19.25,1100,17.60 +NASDAQ,AMNB,2008-02-05,19.66,20.98,19.50,20.98,10200,18.98 +NASDAQ,AMNB,2007-10-05,22.72,22.72,22.10,22.23,4800,19.88 +NASDAQ,AMNB,2007-03-09,22.40,22.40,22.40,22.40,1000,19.62 +NASDAQ,AMNB,2006-11-27,23.51,23.51,23.50,23.50,1100,20.20 +NASDAQ,AMNB,2006-11-09,23.64,23.64,23.50,23.56,4000,20.25 +NASDAQ,AMNB,2006-03-24,23.40,23.40,23.00,23.00,4900,19.40 +NASDAQ,AMNB,2005-01-25,24.20,24.39,24.00,24.39,2100,19.68 +NASDAQ,AMNB,2004-12-23,24.50,24.74,24.50,24.62,3800,19.87 +NASDAQ,AMNB,2004-11-30,24.77,24.94,24.60,24.60,700,19.69 +NASDAQ,AMNB,2004-09-01,23.50,23.73,23.34,23.73,10600,18.83 +NASDAQ,AMNB,2004-06-10,22.09,22.09,21.51,21.80,8800,17.30 +NASDAQ,AMNB,2004-05-25,22.30,22.64,22.29,22.49,8200,17.69 +NASDAQ,AMNB,2003-11-21,26.28,26.28,25.43,25.44,2100,19.72 +NASDAQ,AMNB,2003-08-20,26.85,27.97,26.85,27.86,3200,21.44 +NASDAQ,AMNB,2003-01-15,26.80,26.80,26.36,26.57,2100,20.14 +NASDAQ,AMNB,2002-08-01,26.37,26.50,26.00,26.25,10900,19.63 +NASDAQ,AMNB,2002-05-06,20.08,20.44,19.45,19.45,2900,14.43 +NASDAQ,AMNB,2002-03-13,20.10,20.25,20.00,20.00,6700,14.84 +NASDAQ,AMNB,2002-02-11,19.00,19.35,19.00,19.10,9800,14.05 +NASDAQ,AMNB,2001-12-31,18.70,18.70,18.70,18.70,000,13.76 +NASDAQ,AMNB,2001-10-11,18.00,18.60,18.00,18.15,15000,13.23 +NASDAQ,AMNB,2001-08-16,19.00,19.00,19.00,19.00,200,13.72 +NASDAQ,AMNB,2000-06-02,14.50,14.50,14.50,14.50,000,9.96 +NASDAQ,AMNB,1999-09-07,16.50,16.50,16.50,16.50,000,11.07 +NASDAQ,ARMH,2010-01-19,9.15,9.28,9.11,9.18,1539700,9.18 +NASDAQ,ARMH,2009-10-13,7.33,7.35,7.23,7.27,750800,7.27 +NASDAQ,ARMH,2009-07-20,6.44,6.48,6.32,6.45,682600,6.40 +NASDAQ,ARMH,2009-07-10,5.96,6.12,5.93,6.08,1759100,6.03 +NASDAQ,ARMH,2009-06-26,5.88,6.00,5.86,5.97,1193400,5.92 +NASDAQ,ARMH,2009-04-07,4.98,4.98,4.90,4.94,628000,4.84 +NASDAQ,ARMH,2008-10-17,4.41,4.74,4.41,4.56,157700,4.47 +NASDAQ,ARMH,2008-10-10,4.46,4.58,4.14,4.48,980800,4.39 +NASDAQ,ARMH,2008-08-15,6.20,6.27,6.14,6.22,238000,6.05 +NASDAQ,ARMH,2008-03-18,5.04,5.28,5.03,5.28,611800,5.08 +NASDAQ,ARMH,2007-09-19,8.47,8.55,8.43,8.46,210900,8.14 +NASDAQ,ARMH,2007-09-11,8.78,8.91,8.78,8.89,90600,8.55 +NASDAQ,ARMH,2007-04-12,7.70,7.78,7.70,7.76,147900,7.39 +NASDAQ,ARMH,2006-07-07,5.93,5.98,5.86,5.87,347100,5.57 +NASDAQ,ARMH,2005-11-11,6.20,6.23,6.18,6.20,181500,5.86 +NASDAQ,ARMH,2004-07-12,6.13,6.14,6.00,6.12,175800,5.72 +NASDAQ,ARMH,2004-03-03,6.95,6.99,6.80,6.94,319800,6.46 +NASDAQ,ARMH,2003-11-18,5.75,5.80,5.55,5.57,295000,5.18 +NASDAQ,ARMH,2003-09-02,5.45,5.47,5.17,5.34,268100,4.97 +NASDAQ,ARMH,2003-07-01,3.36,3.50,3.23,3.50,677800,3.26 +NASDAQ,ARMH,2003-04-28,2.82,2.90,2.75,2.90,178200,2.70 +NASDAQ,ARMH,2003-04-22,2.74,2.83,2.71,2.80,237600,2.61 +NASDAQ,ARMH,2003-04-02,2.50,2.58,2.50,2.55,451200,2.37 +NASDAQ,ARMH,2003-01-31,2.26,2.40,2.25,2.37,339500,2.21 +NASDAQ,ARMH,2002-07-05,6.35,6.75,6.35,6.75,142800,6.28 +NASDAQ,ARMH,2002-05-15,9.93,10.59,9.88,10.10,565500,9.40 +NASDAQ,ARMH,2002-04-01,12.31,12.54,12.10,12.52,101900,11.65 +NASDAQ,ARMH,2001-11-08,17.48,17.57,16.80,16.85,1474800,15.68 +NASDAQ,ARMH,2001-09-18,10.01,10.45,9.75,10.15,264800,9.44 +NASDAQ,ARMH,2001-02-02,23.00,23.19,22.00,22.00,151800,20.47 +NASDAQ,ARMH,2000-11-14,28.25,29.75,28.25,29.50,185800,27.45 +NASDAQ,ARMH,1999-11-17,123.87,130.12,121.44,130.00,190500,24.19 +NASDAQ,ARMH,1999-05-04,35.00,35.50,32.00,32.00,35000,5.95 +NASDAQ,AMTD,2010-01-29,17.89,18.14,17.63,17.76,7395900,17.76 +NASDAQ,AMTD,2008-07-31,19.44,20.15,19.13,19.91,4879900,19.91 +NASDAQ,AMTD,2008-01-14,19.40,19.96,19.38,19.95,8522200,19.95 +NASDAQ,AMTD,2007-11-16,19.46,19.50,18.77,19.38,6295100,19.38 +NASDAQ,AMTD,2007-05-08,18.21,18.21,17.78,18.00,6677900,18.00 +NASDAQ,AMTD,2006-12-04,16.98,16.98,16.63,16.88,8770100,16.88 +NASDAQ,AMTD,2006-07-17,13.75,13.93,13.47,13.64,5579000,13.64 +NASDAQ,AMTD,2005-12-30,23.98,24.15,23.58,24.00,2932900,18.48 +NASDAQ,AMTD,2005-11-21,22.64,23.26,22.52,23.18,6816000,17.85 +NASDAQ,AMTD,2005-01-14,12.42,12.55,12.34,12.43,8700500,9.57 +NASDAQ,AMTD,2004-12-13,13.71,13.94,13.70,13.87,4070400,10.68 +NASDAQ,AMTD,2004-10-06,11.71,11.90,11.61,11.80,3861900,9.09 +NASDAQ,AMTD,2004-09-02,11.26,11.50,11.20,11.50,2038700,8.86 +NASDAQ,AMTD,2002-07-29,3.40,3.77,3.36,3.73,754800,2.87 +NASDAQ,AMTD,2001-05-08,7.97,7.98,7.45,7.63,603900,5.88 +NASDAQ,AMTD,2001-03-20,6.75,7.25,6.62,6.75,1018200,5.20 +NASDAQ,AMTD,2000-12-19,7.94,8.19,7.81,7.94,1476100,6.11 +NASDAQ,AMTD,2000-06-22,12.62,12.75,12.25,12.38,656500,9.53 +NASDAQ,AMTD,2000-02-18,15.56,15.62,14.94,15.13,1827500,11.65 +NASDAQ,AMTD,1999-06-18,74.63,75.00,72.25,72.94,2870400,18.72 +NASDAQ,AMTD,1999-05-10,114.00,121.50,111.25,120.50,7081800,30.93 +NASDAQ,AMTD,1999-02-16,92.50,98.50,87.00,91.81,8880600,11.78 +NASDAQ,AMTD,1998-05-27,29.00,29.25,27.94,28.19,957600,1.81 +NASDAQ,AMTD,1997-09-03,18.94,21.00,18.25,20.87,2852400,1.34 +NASDAQ,AMTD,1997-07-03,15.19,15.19,15.00,15.06,488400,0.97 +NASDAQ,ADVS,2009-12-29,41.50,41.67,41.21,41.37,57200,41.37 +NASDAQ,ADVS,2009-12-24,41.72,41.86,41.46,41.61,23600,41.61 +NASDAQ,ADVS,2009-12-11,39.93,40.04,39.08,39.82,109500,39.82 +NASDAQ,ADVS,2009-09-03,38.43,38.55,37.82,38.43,116800,38.43 +NASDAQ,ADVS,2009-07-31,37.25,37.37,36.45,36.45,200500,36.45 +NASDAQ,ADVS,2008-12-16,22.85,23.57,22.04,23.43,184300,23.43 +NASDAQ,ADVS,2007-12-07,53.32,53.36,52.75,53.35,102000,53.35 +NASDAQ,ADVS,2007-12-05,50.97,51.49,50.47,51.01,116400,51.01 +NASDAQ,ADVS,2007-04-05,34.85,34.85,34.47,34.60,128600,34.60 +NASDAQ,ADVS,2007-02-22,37.48,37.82,37.18,37.75,144700,37.75 +NASDAQ,ADVS,2006-10-06,37.26,37.40,36.60,37.12,77400,37.12 +NASDAQ,ADVS,2006-09-05,33.19,33.89,33.07,33.50,247100,33.50 +NASDAQ,ADVS,2006-05-19,31.92,32.79,31.74,32.61,188500,32.61 +NASDAQ,ADVS,2006-02-27,27.84,28.69,27.77,28.38,175700,28.38 +NASDAQ,ADVS,2005-12-14,30.73,31.13,30.54,30.66,124500,30.66 +NASDAQ,ADVS,2005-11-28,29.55,29.69,29.00,29.27,196900,29.27 +NASDAQ,ADVS,2005-10-20,28.10,28.36,27.47,27.90,162300,27.90 +NASDAQ,ADVS,2005-09-27,26.62,26.74,25.95,26.30,236300,26.30 +NASDAQ,ADVS,2005-05-12,19.44,19.70,19.14,19.43,231400,19.43 +NASDAQ,ADVS,2005-01-27,18.45,18.49,18.08,18.36,129100,18.36 +NASDAQ,ADVS,2004-11-24,20.25,20.62,20.18,20.24,241900,20.24 +NASDAQ,ADVS,2004-08-16,15.05,15.50,14.90,15.50,125900,15.50 +NASDAQ,ADVS,2004-07-29,15.45,15.88,15.27,15.84,137400,15.84 +NASDAQ,ADVS,2004-06-30,18.24,18.39,17.79,18.07,247500,18.07 +NASDAQ,ADVS,2004-01-27,21.46,21.60,21.00,21.04,296500,21.04 +NASDAQ,ADVS,2003-08-21,16.90,17.15,16.75,17.07,284200,17.07 +NASDAQ,ADVS,2003-06-27,17.50,17.60,17.20,17.37,267500,17.37 +NASDAQ,ADVS,2003-06-19,17.88,18.08,17.41,17.96,352800,17.96 +NASDAQ,ADVS,2003-04-17,12.43,12.90,12.17,12.72,480400,12.72 +NASDAQ,ADVS,2003-03-28,12.28,12.28,12.04,12.06,273700,12.06 +NASDAQ,ADVS,2002-11-05,14.61,14.88,14.16,14.32,511800,14.32 +NASDAQ,ADVS,2001-08-27,54.09,55.39,53.92,55.00,230700,55.00 +NASDAQ,ADVS,2001-08-22,53.09,53.98,51.01,53.33,754600,53.33 +NASDAQ,ADVS,2000-11-30,46.88,51.25,45.38,49.25,292900,49.25 +NASDAQ,ADVS,2000-11-22,54.75,54.75,50.31,50.62,262400,50.62 +NASDAQ,ADVS,2000-11-08,64.31,65.31,63.25,65.00,225000,65.00 +NASDAQ,ADVS,2000-07-18,61.44,61.62,50.12,54.69,813100,54.69 +NASDAQ,ADVS,2000-03-24,60.00,62.25,52.75,57.13,136300,57.13 +NASDAQ,ADVS,1999-12-07,67.00,70.12,65.50,69.87,163800,34.94 +NASDAQ,ADVS,1999-07-07,72.00,72.50,70.88,70.88,141600,23.62 +NASDAQ,ADVS,1998-12-01,38.00,39.62,37.25,38.75,90000,12.92 +NASDAQ,ADVS,1997-05-01,25.00,25.00,24.62,24.88,83400,8.29 +NASDAQ,ADVS,1996-12-30,30.00,30.75,29.75,30.00,109500,10.00 +NASDAQ,ADVS,1996-08-02,24.75,26.25,24.75,26.25,55500,8.75 +NASDAQ,ADVS,1996-03-27,20.50,20.50,19.87,19.87,24900,6.62 +NASDAQ,ADVS,1996-01-09,17.25,17.25,16.25,16.25,41400,5.42 +NASDAQ,ARII,2009-11-10,11.45,11.70,11.12,11.14,63800,11.14 +NASDAQ,ARII,2009-01-21,8.22,8.58,8.22,8.50,74000,8.44 +NASDAQ,ARII,2008-10-21,10.79,11.21,10.51,10.52,74900,10.41 +NASDAQ,ARII,2008-08-28,16.17,16.40,15.89,16.01,143900,15.82 +NASDAQ,ARII,2008-01-11,18.56,18.94,18.20,18.31,153800,18.04 +NASDAQ,ARII,2007-04-10,29.75,30.89,29.71,30.79,139500,30.22 +NASDAQ,ARII,2006-12-13,33.26,33.63,32.36,32.36,54000,31.69 +NASDAQ,ARII,2006-03-13,30.40,30.83,29.88,30.50,340200,29.78 +NASDAQ,AMIC,2009-08-14,4.75,4.75,4.75,4.75,100,4.75 +NASDAQ,AMIC,2009-03-05,3.25,3.25,3.20,3.20,200,3.20 +NASDAQ,AMIC,2008-11-26,3.85,3.85,3.85,3.85,000,3.85 +NASDAQ,AMIC,2008-08-12,6.56,6.74,6.51,6.59,3400,6.59 +NASDAQ,AMIC,2008-04-03,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,AMIC,2007-09-26,10.26,10.33,10.26,10.26,1200,10.26 +NASDAQ,AMIC,2007-07-11,11.04,11.13,11.04,11.13,1800,11.13 +NASDAQ,AMIC,2007-07-09,10.98,11.17,10.82,11.17,5400,11.17 +NASDAQ,AMIC,2006-11-27,10.50,10.58,10.30,10.51,9800,10.51 +NASDAQ,AMIC,2005-01-24,14.05,14.25,14.05,14.21,2300,14.21 +NASDAQ,AMIC,2004-07-07,16.01,16.25,16.00,16.25,2900,16.25 +NASDAQ,AMIC,2004-06-03,16.20,16.48,15.73,16.40,12000,16.40 +NASDAQ,AMIC,2004-01-29,14.84,14.84,14.10,14.18,15900,14.18 +NASDAQ,AMIC,2003-11-20,10.80,11.02,10.80,10.91,3400,10.91 +NASDAQ,AMIC,2003-09-04,11.00,11.66,11.00,11.08,12800,11.08 +NASDAQ,AMIC,2003-04-07,8.04,8.09,8.02,8.09,1400,8.09 +NASDAQ,AMIC,2002-09-12,2.32,2.37,2.31,2.37,74500,7.11 +NASDAQ,AMIC,2002-08-22,2.35,2.44,2.35,2.43,54500,7.29 +NASDAQ,AMIC,2002-05-14,1.86,1.92,1.85,1.91,19800,5.73 +NASDAQ,AMIC,2002-01-31,1.80,1.90,1.80,1.88,61300,5.64 +NASDAQ,AMIC,2001-08-03,1.72,1.80,1.72,1.80,75300,5.40 +NASDAQ,AMIC,2001-02-13,1.41,1.53,1.37,1.41,58100,4.22 +NASDAQ,AMIC,2000-11-09,4.47,4.75,4.22,4.50,215200,13.50 +NASDAQ,AMIC,2000-08-23,5.47,6.34,5.25,5.81,320200,17.44 +NASDAQ,AMIC,2000-04-05,25.50,26.37,23.44,25.25,572000,75.75 +NASDAQ,AMIC,2000-01-24,35.00,35.50,31.75,32.06,720500,96.19 +NASDAQ,AMIC,1999-09-28,22.81,24.00,21.50,23.87,346600,71.62 +NASDAQ,AMIC,1999-08-17,20.37,20.50,18.50,19.19,349300,57.56 +NASDAQ,AMIC,1999-07-30,24.12,25.37,23.62,24.62,550000,73.87 +NASDAQ,AMIC,1999-06-17,23.12,24.12,22.25,23.62,778000,70.87 +NASDAQ,AMIC,1998-03-10,7.00,7.00,6.87,6.87,13400,20.62 +NASDAQ,AMIC,1997-08-11,6.56,6.56,6.25,6.25,48200,18.75 +NASDAQ,AMIC,1997-08-08,6.50,6.69,6.44,6.56,17000,19.69 +NASDAQ,AMIC,1996-10-03,5.81,5.81,5.62,5.81,2400,17.44 +NASDAQ,AMIC,1995-11-02,12.87,12.87,12.87,12.87,5800,38.62 +NASDAQ,AMIC,1995-08-17,14.00,14.75,13.62,13.62,18000,40.87 +NASDAQ,AMIC,1995-01-24,6.50,6.75,6.50,6.75,2000,20.25 +NASDAQ,AMIC,1994-10-28,7.50,7.50,7.50,7.50,500,22.50 +NASDAQ,AMIC,1994-05-02,6.37,6.50,6.25,6.50,1200,19.50 +NASDAQ,AMIC,1993-12-28,5.75,6.00,5.75,5.87,11200,17.62 +NASDAQ,AMIC,1993-08-12,3.50,3.50,3.50,3.50,1600,10.50 +NASDAQ,AMIC,1993-06-16,3.25,3.25,3.12,3.12,1500,9.37 +NASDAQ,AMIC,1993-01-29,4.00,4.12,4.00,4.12,2200,12.37 +NASDAQ,AMIC,1992-10-22,3.62,3.62,3.25,3.25,13300,9.75 +NASDAQ,ANNB,2010-02-01,3.16,3.16,3.16,3.16,000,3.16 +NASDAQ,ANNB,2009-12-01,2.97,2.97,2.97,2.97,000,2.97 +NASDAQ,ANNB,2009-09-21,3.05,3.18,2.86,3.00,2300,3.00 +NASDAQ,ANNB,2009-01-06,3.77,3.77,3.77,3.77,200,3.77 +NASDAQ,ANNB,2008-12-30,3.67,3.69,3.29,3.69,14500,3.69 +NASDAQ,ANNB,2008-12-29,4.38,4.38,4.38,4.38,400,4.38 +NASDAQ,ANNB,2008-08-26,5.25,5.48,5.25,5.25,2200,5.25 +NASDAQ,ANNB,2008-03-20,7.20,7.20,7.20,7.20,000,7.20 +NASDAQ,ANNB,2007-10-31,7.15,7.15,7.15,7.15,2200,7.15 +NASDAQ,ANNB,2007-05-08,9.09,9.10,8.99,9.02,5100,9.02 +NASDAQ,ANNB,2007-04-25,9.35,9.50,9.35,9.50,500,9.50 +NASDAQ,ANNB,2007-04-13,9.55,9.55,9.55,9.55,000,9.55 +NASDAQ,ANNB,2006-11-03,9.01,9.01,9.01,9.01,000,9.01 +NASDAQ,ANNB,2006-01-13,9.30,9.30,9.30,9.30,2000,9.30 +NASDAQ,ANNB,2006-01-06,9.40,9.40,9.04,9.04,600,9.04 +NASDAQ,ANNB,2005-10-12,9.34,9.34,9.17,9.20,2500,9.20 +NASDAQ,ANNB,2005-10-10,9.20,9.20,9.20,9.20,100,9.20 +NASDAQ,ANNB,2005-10-04,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,ANNB,2005-06-07,9.35,9.35,9.35,9.35,1000,9.35 +NASDAQ,ANNB,2005-03-31,9.19,9.19,9.19,9.19,200,9.19 +NASDAQ,ANNB,2004-12-14,9.25,9.27,9.15,9.17,12900,9.17 +NASDAQ,ANNB,2003-10-07,8.89,8.89,8.76,8.80,5500,6.60 +NASDAQ,ANNB,2003-06-20,7.20,7.25,7.20,7.25,4000,5.44 +NASDAQ,ANNB,2003-04-17,5.90,5.90,5.90,5.90,4300,4.42 +NASDAQ,ANNB,2003-02-12,6.15,6.15,6.15,6.15,000,4.61 +NASDAQ,ANNB,2003-01-03,5.65,5.65,5.65,5.65,9300,4.24 +NASDAQ,ANNB,2002-07-19,5.70,5.70,5.70,5.70,500,4.27 +NASDAQ,ANNB,2002-05-22,5.55,5.55,5.55,5.55,000,4.16 +NASDAQ,ANNB,2002-04-19,5.75,5.75,5.75,5.75,000,4.31 +NASDAQ,ANNB,2001-11-01,4.50,4.50,4.50,4.50,000,3.37 +NASDAQ,ANNB,2001-08-06,7.33,7.33,7.20,7.30,3200,4.09 +NASDAQ,ANNB,2000-04-05,4.25,4.25,4.25,4.25,5000,2.35 +NASDAQ,ANNB,2000-02-18,4.75,4.75,4.75,4.75,000,2.63 +NASDAQ,ANNB,2000-02-11,4.50,4.50,4.50,4.50,000,2.49 +NASDAQ,ANNB,2000-01-21,4.13,4.50,4.13,4.50,36400,2.48 +NASDAQ,ANNB,1999-05-05,7.25,7.25,7.25,7.25,000,3.99 +NASDAQ,ANNB,1998-07-23,9.75,9.81,9.75,9.81,11000,5.40 +NASDAQ,AMKR,2009-11-11,6.00,6.24,5.96,6.22,1791000,6.22 +NASDAQ,AMKR,2009-04-02,2.88,3.27,2.84,2.99,5232500,2.99 +NASDAQ,AMKR,2009-02-19,2.68,2.68,2.24,2.24,1280600,2.24 +NASDAQ,AMKR,2008-10-21,4.23,4.37,4.13,4.24,1690600,4.24 +NASDAQ,AMKR,2008-08-26,7.70,7.74,7.37,7.60,4741500,7.60 +NASDAQ,AMKR,2008-03-13,11.32,11.86,11.15,11.84,5744000,11.84 +NASDAQ,AMKR,2008-02-22,11.70,11.90,11.43,11.89,2990000,11.89 +NASDAQ,AMKR,2007-12-31,8.73,8.89,8.49,8.53,1148900,8.53 +NASDAQ,AMKR,2006-07-17,7.35,7.60,7.07,7.10,3902200,7.10 +NASDAQ,AMKR,2006-05-22,9.53,9.76,9.29,9.49,4886500,9.49 +NASDAQ,AMKR,2005-10-13,3.68,3.81,3.57,3.79,1355400,3.79 +NASDAQ,AMKR,2005-08-16,5.19,5.24,5.13,5.18,1149900,5.18 +NASDAQ,AMKR,2005-05-23,3.29,3.33,3.19,3.25,2278600,3.25 +NASDAQ,AMKR,2005-01-07,5.51,5.59,5.18,5.23,1962500,5.23 +NASDAQ,AMKR,2004-05-17,8.88,9.10,8.80,9.05,2443700,9.05 +NASDAQ,AMKR,2004-04-30,8.13,8.64,8.00,8.04,3371100,8.04 +NASDAQ,AMKR,2004-03-19,13.64,13.85,13.27,13.40,1240500,13.40 +NASDAQ,AMKR,2004-01-15,19.10,19.97,18.84,19.77,1729600,19.77 +NASDAQ,AMKR,2003-07-02,13.39,14.10,13.38,14.00,1567000,14.00 +NASDAQ,AMKR,2002-12-23,4.32,4.58,4.29,4.32,790100,4.32 +NASDAQ,AMKR,2002-03-14,19.56,20.20,19.25,19.59,612300,19.59 +NASDAQ,AMKR,2001-11-28,15.42,15.72,15.15,15.16,852200,15.16 +NASDAQ,AMKR,2001-06-19,20.71,21.00,19.44,19.55,689000,19.55 +NASDAQ,AMKR,2001-04-02,16.31,17.00,15.38,15.62,782900,15.62 +NASDAQ,AMKR,2000-05-03,60.06,60.94,58.06,59.69,1016700,59.69 +NASDAQ,AMKR,1999-06-01,9.31,9.50,9.19,9.19,235800,9.19 +NASDAQ,AMKR,1999-04-29,9.94,10.00,9.53,9.88,864700,9.88 +NASDAQ,AMKR,1998-11-05,5.53,5.53,5.28,5.48,686500,5.48 +NASDAQ,AMKR,1998-05-21,10.50,10.63,10.00,10.25,1641100,10.25 +NASDAQ,ALNC,2009-07-23,27.31,28.53,27.31,28.53,19800,27.96 +NASDAQ,ALNC,2008-12-05,21.00,21.00,19.43,20.50,1700,19.42 +NASDAQ,ALNC,2007-10-26,26.00,26.00,25.49,25.49,2900,23.17 +NASDAQ,ALNC,2007-02-15,30.14,30.25,30.14,30.25,800,26.84 +NASDAQ,ALNC,2007-01-29,30.21,30.93,29.50,30.93,14200,27.44 +NASDAQ,ALNC,2007-01-26,29.41,30.25,29.41,30.21,8700,26.80 +NASDAQ,ALNC,2006-11-16,30.25,30.32,30.20,30.32,9000,26.71 +NASDAQ,ALNC,2006-08-24,32.70,33.00,32.22,32.97,10100,28.84 +NASDAQ,ALNC,2006-02-07,30.90,31.19,30.73,30.94,600,26.66 +NASDAQ,ALNC,2006-01-04,32.50,32.50,31.98,31.98,700,27.56 +NASDAQ,ALNC,2005-06-30,31.45,31.45,31.10,31.24,800,26.55 +NASDAQ,ALNC,2004-07-15,29.25,29.25,29.02,29.03,700,23.98 +NASDAQ,ALNC,2004-03-18,31.80,31.80,31.75,31.75,1900,25.86 +NASDAQ,ALNC,2004-01-30,33.05,33.05,33.05,33.05,000,26.92 +NASDAQ,ALNC,2003-05-29,32.00,32.00,30.35,30.35,900,24.20 +NASDAQ,ALNC,2003-04-11,34.87,34.93,34.85,34.85,800,27.79 +NASDAQ,ALNC,2003-01-14,27.45,27.88,27.45,27.88,700,22.09 +NASDAQ,ALNC,2002-11-19,26.09,26.09,26.09,26.09,000,20.52 +NASDAQ,ALNC,2002-09-06,24.72,24.72,24.72,24.72,000,19.29 +NASDAQ,ALNC,2001-12-10,22.75,22.75,22.75,22.75,600,17.24 +NASDAQ,ALNC,2001-06-13,19.05,19.05,19.05,19.05,300,14.17 +NASDAQ,ALNC,2000-07-05,20.75,20.75,20.75,20.75,3300,14.99 +NASDAQ,ALNC,2000-01-18,22.25,22.25,22.25,22.25,300,15.05 +NASDAQ,ALNC,1999-12-02,24.70,24.70,24.70,24.70,200,16.59 +NASDAQ,ALNC,1999-09-30,25.32,32.77,25.07,29.29,56200,19.67 +NASDAQ,ASMI,2009-11-09,20.95,21.43,20.90,21.36,43800,21.36 +NASDAQ,ASMI,2009-05-21,13.89,13.94,13.46,13.68,27300,13.68 +NASDAQ,ASMI,2009-03-30,8.05,8.05,7.81,8.00,41000,8.00 +NASDAQ,ASMI,2009-03-03,6.33,6.99,6.29,6.36,52200,6.36 +NASDAQ,ASMI,2008-11-17,7.85,7.90,7.42,7.44,56700,7.44 +NASDAQ,ASMI,2007-07-26,28.30,28.75,28.13,28.62,177800,28.48 +NASDAQ,ASMI,2007-02-28,23.00,23.10,22.86,23.00,87300,22.89 +NASDAQ,ASMI,2006-01-26,17.32,17.41,17.22,17.41,70000,17.33 +NASDAQ,ASMI,2005-03-29,16.80,16.80,16.34,16.34,99800,16.26 +NASDAQ,ASMI,2004-12-15,16.47,16.55,16.37,16.38,393000,16.30 +NASDAQ,ASMI,2004-07-29,15.93,16.28,15.88,16.19,306700,16.11 +NASDAQ,ASMI,2004-06-08,20.88,21.02,20.75,20.91,108700,20.81 +NASDAQ,ASMI,2003-10-31,17.32,17.74,17.15,17.46,506500,17.38 +NASDAQ,ASMI,2003-03-06,10.71,10.76,10.40,10.49,451200,10.44 +NASDAQ,ASMI,2002-11-12,10.70,11.54,10.51,11.17,234200,11.12 +NASDAQ,ASMI,2001-10-31,15.70,16.20,15.18,15.91,146500,15.83 +NASDAQ,ASMI,2001-08-02,24.00,24.10,23.07,23.25,244600,23.14 +NASDAQ,ASMI,2000-12-20,10.50,10.88,10.12,10.31,254300,10.26 +NASDAQ,ASMI,2000-04-07,29.44,33.50,29.44,32.75,2426200,32.59 +NASDAQ,ASMI,1999-11-03,9.62,12.62,9.50,12.50,10446500,12.44 +NASDAQ,ASMI,1999-10-26,7.75,7.88,7.63,7.69,165700,7.65 +NASDAQ,ASMI,1999-09-23,8.38,8.38,7.94,8.06,78400,8.02 +NASDAQ,ASMI,1999-05-07,5.56,5.75,5.50,5.75,46200,5.72 +NASDAQ,ASMI,1999-03-10,4.37,4.50,4.25,4.25,28800,4.23 +NASDAQ,ASMI,1998-12-23,4.88,5.38,4.88,5.31,120700,5.29 +NASDAQ,ASMI,1997-08-22,13.81,14.00,13.75,14.00,124300,13.93 +NASDAQ,ASMI,1997-04-28,13.00,13.12,12.88,13.00,61100,12.94 +NASDAQ,ASMI,1996-12-04,9.88,10.37,9.75,10.00,209700,9.95 +NASDAQ,ASMI,1996-11-12,8.31,8.62,7.75,7.75,195300,7.71 +NASDAQ,ASMI,1996-07-10,10.00,10.37,9.50,9.88,106600,9.83 +NASDAQ,ASMI,1996-05-30,13.50,14.00,13.00,13.63,92000,13.56 +NASDAQ,ASMI,1995-07-28,35.38,35.50,32.25,33.00,273000,10.95 +NASDAQ,ASMI,1995-03-20,7.13,7.13,6.88,7.00,23100,2.32 +NASDAQ,ASMI,1995-02-03,4.50,4.50,4.12,4.12,42900,1.37 +NASDAQ,ASMI,1995-02-02,4.50,4.50,4.37,4.37,7500,1.45 +NASDAQ,ASMI,1994-10-28,3.50,3.50,3.25,3.50,19800,1.16 +NASDAQ,ASMI,1994-09-20,3.12,3.25,3.12,3.25,46500,1.08 +NASDAQ,ASMI,1994-07-28,2.87,3.00,2.87,2.87,48300,0.95 +NASDAQ,ASMI,1994-03-18,3.63,3.88,3.63,3.88,10500,1.29 +NASDAQ,ASMI,1994-01-18,1.63,1.87,1.63,1.87,3900,0.62 +NASDAQ,ASMI,1993-11-09,1.25,1.25,1.25,1.25,300,0.41 +NASDAQ,ASMI,1993-08-27,1.75,1.87,1.75,1.75,27600,0.58 +NASDAQ,ASMI,1993-08-05,1.25,1.38,1.25,1.38,22500,0.46 +NASDAQ,ASMI,1992-04-14,2.87,2.87,2.87,2.87,1500,0.95 +NASDAQ,ASMI,1992-01-06,2.63,3.00,2.63,3.00,9000,1.00 +NASDAQ,ASMI,1991-07-10,3.63,4.00,3.63,4.00,78900,1.33 +NASDAQ,ASMI,1991-02-05,2.87,3.12,2.87,2.87,14100,0.95 +NASDAQ,ASMI,1990-08-24,3.12,3.25,3.12,3.25,10500,1.08 +NASDAQ,ASMI,1990-06-12,5.62,5.62,5.62,5.62,1200,1.87 +NASDAQ,ASMI,1990-06-06,5.62,5.75,5.50,5.50,162900,1.82 +NASDAQ,ASMI,1990-02-28,5.62,5.62,5.62,5.62,1500,1.87 +NASDAQ,ASMI,1989-01-25,6.88,7.00,6.50,6.75,39600,2.24 +NASDAQ,ASMI,1987-10-15,8.13,8.38,8.00,8.25,10500,2.74 +NASDAQ,ASMI,1985-11-08,9.50,10.00,9.50,9.50,27300,3.15 +NASDAQ,ASMI,1985-03-01,19.50,19.75,19.25,19.25,900,6.39 +NASDAQ,ASMI,1984-11-28,15.25,15.50,15.25,15.25,99600,5.06 +NASDAQ,ATRC,2009-12-28,5.69,5.98,5.67,5.67,45100,5.67 +NASDAQ,ATRC,2009-11-05,5.19,5.19,4.86,5.14,257700,5.14 +NASDAQ,ATRC,2009-08-28,3.78,3.90,3.76,3.76,7500,3.76 +NASDAQ,ATRC,2009-08-04,3.75,4.19,3.67,4.17,141500,4.17 +NASDAQ,ATRC,2009-03-05,1.30,1.30,1.20,1.29,12200,1.29 +NASDAQ,ATRC,2009-01-09,2.18,2.25,2.18,2.20,18900,2.20 +NASDAQ,ATRC,2008-10-01,9.67,9.72,9.33,9.53,13500,9.53 +NASDAQ,ATRC,2008-08-13,11.03,11.22,11.00,11.22,3200,11.22 +NASDAQ,ATRC,2008-07-14,10.39,10.52,10.25,10.36,5700,10.36 +NASDAQ,ATRC,2007-12-21,13.17,13.44,12.58,12.91,50800,12.91 +NASDAQ,ATRC,2007-06-01,9.70,9.98,9.70,9.85,70400,9.85 +NASDAQ,ATRC,2007-05-10,11.00,11.05,10.89,10.92,11800,10.92 +NASDAQ,ATRC,2007-04-16,10.52,10.75,10.30,10.51,12700,10.51 +NASDAQ,ATRC,2007-01-31,9.89,10.84,9.89,10.50,99700,10.50 +NASDAQ,ATRC,2006-09-25,6.98,7.20,6.74,6.95,49200,6.95 +NASDAQ,ATRC,2006-08-31,6.00,6.27,5.80,5.95,80300,5.95 +NASDAQ,ATRC,2006-08-22,5.95,6.19,5.50,6.00,30900,6.00 +NASDAQ,ATRC,2006-07-27,6.04,6.04,5.89,5.91,6000,5.91 +NASDAQ,ATRC,2006-01-12,11.66,11.75,11.50,11.50,14800,11.50 +NASDAQ,ATRC,2005-12-27,11.51,11.69,11.30,11.50,9900,11.50 +NASDAQ,ATRC,2005-10-13,14.18,14.18,14.00,14.01,3900,14.01 +NASDAQ,AVII,2009-09-29,1.61,1.63,1.54,1.56,1780500,1.56 +NASDAQ,AVII,2009-03-06,0.58,0.63,0.58,0.63,93600,0.63 +NASDAQ,AVII,2009-02-12,0.91,0.96,0.86,0.91,250200,0.91 +NASDAQ,AVII,2008-12-30,0.65,0.66,0.57,0.63,332000,0.63 +NASDAQ,AVII,2008-11-03,0.82,1.03,0.82,1.01,308300,1.01 +NASDAQ,AVII,2008-02-06,1.17,1.20,1.07,1.07,738400,1.07 +NASDAQ,AVII,2007-09-05,2.66,2.67,2.58,2.60,104400,2.60 +NASDAQ,AVII,2007-08-28,2.62,2.63,2.52,2.57,248500,2.57 +NASDAQ,AVII,2007-05-14,2.87,2.87,2.75,2.80,440300,2.80 +NASDAQ,AVII,2007-03-27,2.50,2.54,2.44,2.45,224200,2.45 +NASDAQ,AVII,2007-03-07,2.43,2.52,2.43,2.48,568300,2.48 +NASDAQ,AVII,2006-11-08,3.95,3.98,3.82,3.88,664100,3.88 +NASDAQ,AVII,2006-09-19,3.75,3.75,3.53,3.59,310800,3.59 +NASDAQ,AVII,2006-06-06,4.35,4.44,4.24,4.28,754600,4.28 +NASDAQ,AVII,2005-09-08,2.29,2.29,2.25,2.25,43000,2.25 +NASDAQ,AVII,2005-05-27,2.30,2.42,2.30,2.38,145600,2.38 +NASDAQ,AVII,2004-09-28,2.10,2.10,2.00,2.09,104100,2.09 +NASDAQ,AVII,2004-05-06,2.50,2.68,2.50,2.59,409300,2.59 +NASDAQ,AVII,2003-05-30,5.44,5.80,5.43,5.46,885500,5.46 +NASDAQ,AVII,2002-09-16,5.19,5.20,5.02,5.05,97800,5.05 +NASDAQ,AVII,2002-01-22,13.20,13.50,11.70,11.90,447000,11.90 +NASDAQ,AVII,2001-08-02,10.18,11.00,10.13,10.45,288700,10.45 +NASDAQ,AVII,2001-05-24,9.49,9.50,8.10,8.35,411700,8.35 +NASDAQ,AVII,2000-07-12,9.25,9.25,8.94,9.00,83000,9.00 +NASDAQ,AVII,2000-06-28,9.38,10.19,9.31,10.12,125000,10.12 +NASDAQ,AVII,2000-06-05,10.44,11.00,10.38,11.00,120000,11.00 +NASDAQ,AVII,2000-03-23,15.06,15.25,13.25,13.75,248900,13.75 +NASDAQ,AVII,2000-03-15,15.75,16.25,15.38,16.25,291300,16.25 +NASDAQ,AVII,1999-07-14,3.50,3.75,3.25,3.44,13100,3.44 +NASDAQ,AVII,1999-04-22,3.81,3.94,3.69,3.69,45500,3.69 +NASDAQ,AVII,1998-12-03,4.81,5.12,4.75,4.94,28200,4.94 +NASDAQ,AVII,1997-09-15,6.81,6.88,6.62,6.88,7500,6.88 +NASDAQ,AVII,1997-06-19,6.25,6.38,6.13,6.25,52100,6.25 +NASDAQ,ATRN,2009-10-12,1.07,1.15,1.06,1.09,32600,1.09 +NASDAQ,ATRN,2009-08-14,1.03,1.07,0.90,1.03,30100,1.03 +NASDAQ,ATRN,2009-06-18,1.09,1.09,1.00,1.08,103400,1.08 +NASDAQ,ATRN,2009-06-08,0.95,0.96,0.93,0.93,20800,0.93 +NASDAQ,ATRN,2008-10-08,2.08,2.20,1.80,2.20,66600,2.20 +NASDAQ,ATRN,2007-11-12,12.50,12.50,12.50,12.50,100,12.50 +NASDAQ,ATRN,2007-07-10,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,ANSV,2010-01-20,0.06,0.07,0.06,0.06,463200,0.06 +NASDAQ,ANSV,2009-05-26,0.30,0.30,0.26,0.29,148400,0.29 +NASDAQ,ANSV,2008-09-12,1.75,1.75,1.65,1.65,76700,1.65 +NASDAQ,ANSV,2008-06-18,3.25,3.38,3.24,3.24,23600,3.24 +NASDAQ,ANSV,2007-07-02,6.45,6.62,6.42,6.57,44300,6.57 +NASDAQ,ANSV,2006-11-29,6.65,6.70,6.50,6.55,73200,6.55 +NASDAQ,ANSV,2006-02-08,8.85,8.97,8.71,8.90,61500,8.90 +NASDAQ,ARTC,2009-10-12,20.50,20.90,20.50,20.90,139500,20.90 +NASDAQ,ARTC,2009-08-28,17.30,17.70,17.15,17.60,72500,17.60 +NASDAQ,ARTC,2009-07-16,11.30,11.36,11.15,11.36,105100,11.36 +NASDAQ,ARTC,2009-05-15,8.95,9.00,8.55,8.90,62500,8.90 +NASDAQ,ARTC,2009-04-17,9.20,11.20,9.00,10.45,436200,10.45 +NASDAQ,ARTC,2009-03-19,4.55,5.00,4.55,4.80,275900,4.80 +NASDAQ,ARTC,2009-03-09,3.49,3.50,3.29,3.45,354200,3.45 +NASDAQ,ARTC,2008-03-03,44.31,46.25,42.81,43.00,2716700,43.00 +NASDAQ,ARTC,2007-01-22,37.88,38.00,37.36,37.66,668200,37.66 +NASDAQ,ARTC,2006-10-04,46.00,47.74,45.93,47.67,166000,47.67 +NASDAQ,ARTC,2006-02-09,43.92,44.50,43.32,44.22,381700,44.22 +NASDAQ,ARTC,2005-02-15,31.71,32.10,31.48,31.84,185200,31.84 +NASDAQ,ARTC,2005-02-11,31.42,32.32,31.40,32.00,263900,32.00 +NASDAQ,ARTC,2004-07-20,26.07,26.75,25.67,26.29,265300,26.29 +NASDAQ,ARTC,2003-10-03,19.38,19.45,19.01,19.15,110300,19.15 +NASDAQ,ARTC,2003-06-26,15.49,15.77,15.25,15.77,93600,15.77 +NASDAQ,ARTC,2002-09-05,13.22,13.42,12.91,12.91,75200,12.91 +NASDAQ,ARTC,2002-08-29,13.40,13.47,13.10,13.47,137100,13.47 +NASDAQ,ARTC,2001-09-21,23.40,23.95,22.80,23.50,228900,23.50 +NASDAQ,ARTC,2001-08-01,31.00,32.47,30.65,32.10,1185800,32.10 +NASDAQ,ARTC,2001-07-10,26.54,26.77,25.55,25.92,207400,25.92 +NASDAQ,ARTC,2001-01-26,23.69,24.19,23.25,23.38,80300,23.38 +NASDAQ,ARTC,2001-01-24,23.88,24.94,23.62,23.88,107500,23.88 +NASDAQ,ARTC,2000-12-19,16.39,17.39,16.38,16.94,383700,16.94 +NASDAQ,ARTC,2000-10-12,16.38,17.38,16.34,16.88,504300,16.88 +NASDAQ,ARTC,2000-05-19,84.00,86.12,84.00,86.12,123600,43.06 +NASDAQ,ARTC,2000-04-13,74.00,81.94,74.00,79.25,30000,39.62 +NASDAQ,ARTC,2000-03-10,114.05,117.62,110.00,110.06,44400,55.03 +NASDAQ,ARTC,1999-09-03,38.06,38.12,35.00,35.25,50600,17.62 +NASDAQ,ARTC,1999-06-15,19.12,19.12,18.88,18.88,39200,9.44 +NASDAQ,ARTC,1997-07-10,9.00,10.50,9.00,10.12,131200,5.06 +NASDAQ,ARTC,1997-07-01,8.88,9.50,8.88,9.00,14000,4.50 +NASDAQ,ARTC,1997-05-28,7.25,7.50,7.12,7.50,10000,3.75 +NASDAQ,ARTC,1997-05-21,7.25,8.00,7.25,7.37,3600,3.69 +NASDAQ,ARTC,1997-04-21,6.00,6.00,5.62,5.62,10600,2.81 +NASDAQ,ARTC,1997-03-13,7.50,7.50,6.88,7.00,36000,3.50 +NASDAQ,ARTC,1997-01-27,5.75,6.25,5.62,5.62,20000,2.81 +NASDAQ,ARTC,1997-01-24,6.00,6.50,5.50,5.75,64200,2.88 +NASDAQ,ARTC,1996-12-17,8.25,8.62,8.00,8.00,18400,4.00 +NASDAQ,ARTC,1996-07-31,16.00,16.50,16.00,16.00,29000,8.00 +NASDAQ,ARTC,1996-03-20,21.00,22.00,21.00,21.50,5600,10.75 +NASDAQ,ARTC,1996-02-13,17.25,17.25,16.25,17.00,70800,8.50 +NASDAQ,AZPN,2009-12-31,9.84,9.92,9.75,9.80,37200,9.80 +NASDAQ,AZPN,2009-10-09,10.75,10.75,10.37,10.59,49800,10.59 +NASDAQ,AZPN,2009-03-17,5.70,6.05,5.70,6.05,864700,6.05 +NASDAQ,AZPN,2009-01-16,7.10,7.20,7.00,7.00,79000,7.00 +NASDAQ,AZPN,2008-10-23,6.54,6.67,6.02,6.67,138200,6.67 +NASDAQ,AZPN,2008-08-18,14.00,14.25,13.92,14.00,43300,14.00 +NASDAQ,AZPN,2008-04-22,14.30,14.35,13.30,13.60,453000,13.60 +NASDAQ,AZPN,2008-02-05,13.74,13.90,13.44,13.62,529900,13.62 +NASDAQ,AZPN,2007-02-28,12.02,12.14,11.87,12.00,633700,12.00 +NASDAQ,AZPN,2007-02-15,12.91,12.92,12.56,12.58,392100,12.58 +NASDAQ,AZPN,2006-07-24,10.93,11.59,10.93,11.58,513700,11.58 +NASDAQ,AZPN,2006-03-02,11.94,11.94,11.41,11.58,1056600,11.58 +NASDAQ,AZPN,2005-05-31,5.13,5.36,5.13,5.24,121600,5.24 +NASDAQ,AZPN,2005-01-06,5.80,6.15,5.75,5.94,363800,5.94 +NASDAQ,AZPN,2005-01-03,6.39,6.39,6.01,6.11,300700,6.11 +NASDAQ,AZPN,2004-09-22,7.10,7.15,6.90,6.99,603300,6.99 +NASDAQ,AZPN,2004-06-02,6.03,6.33,6.02,6.30,190000,6.30 +NASDAQ,AZPN,2003-12-30,10.47,10.84,10.00,10.20,831400,10.20 +NASDAQ,AZPN,2003-03-10,2.72,2.72,2.61,2.61,270100,2.61 +NASDAQ,AZPN,2002-08-30,4.20,4.20,4.02,4.02,63600,4.02 +NASDAQ,AZPN,2001-12-31,16.63,17.34,16.54,16.80,361500,16.80 +NASDAQ,AZPN,2001-09-07,14.30,14.64,13.10,13.10,599700,13.10 +NASDAQ,AZPN,2001-08-22,16.79,17.16,16.20,16.89,156000,16.89 +NASDAQ,AZPN,2001-08-07,19.55,21.12,19.26,20.65,241300,20.65 +NASDAQ,AZPN,2001-07-13,20.90,22.65,20.89,22.11,91500,22.11 +NASDAQ,AZPN,2001-07-11,19.93,20.04,19.00,19.96,211700,19.96 +NASDAQ,AZPN,2001-04-30,20.80,21.57,20.30,21.06,415200,21.06 +NASDAQ,AZPN,2001-03-16,19.56,19.75,17.25,17.88,258100,17.88 +NASDAQ,AZPN,2000-12-01,23.88,31.06,23.81,25.12,477900,25.12 +NASDAQ,AZPN,2000-08-15,46.94,47.00,44.56,44.56,163900,44.56 +NASDAQ,AZPN,1999-10-01,9.56,10.06,9.38,9.81,53700,9.81 +NASDAQ,AZPN,1999-07-12,13.25,13.25,12.88,13.00,136700,13.00 +NASDAQ,AZPN,1999-04-06,9.69,10.25,9.62,9.94,316200,9.94 +NASDAQ,AZPN,1998-06-08,47.00,47.87,46.37,47.50,174000,47.50 +NASDAQ,AZPN,1998-04-07,39.75,39.75,37.75,38.25,145300,38.25 +NASDAQ,AZPN,1997-09-04,32.50,33.75,31.75,32.00,949500,32.00 +NASDAQ,AZPN,1997-07-16,41.87,43.50,40.50,42.62,271200,42.62 +NASDAQ,AZPN,1997-07-11,38.75,40.63,38.00,40.00,140100,40.00 +NASDAQ,AZPN,1997-05-09,35.25,35.25,34.12,34.98,70700,34.98 +NASDAQ,AZPN,1997-04-07,29.50,31.00,29.50,29.87,133400,29.87 +NASDAQ,AZPN,1997-01-24,74.00,78.50,72.75,75.25,354600,37.63 +NASDAQ,AZPN,1996-09-27,69.50,69.50,68.75,69.50,31800,34.75 +NASDAQ,AZPN,1996-06-05,53.75,54.25,53.00,53.00,86400,26.50 +NASDAQ,AZPN,1995-02-17,22.25,22.25,21.50,21.50,232800,10.75 +NASDAQ,AZPN,1995-01-25,18.00,18.25,17.75,18.12,96800,9.06 +NASDAQ,AUTH,2009-03-04,1.40,1.47,1.40,1.43,50200,1.43 +NASDAQ,AUTH,2008-09-05,6.70,6.70,5.74,6.39,862300,6.39 +NASDAQ,AUTH,2008-07-18,10.32,10.41,10.02,10.25,283400,10.25 +NASDAQ,AUTH,2008-05-16,14.00,14.00,13.56,13.77,148400,13.77 +NASDAQ,AUTH,2008-04-29,12.20,14.05,11.90,13.50,1653900,13.50 +NASDAQ,AUTH,2008-03-31,9.93,10.05,9.79,9.94,178200,9.94 +NASDAQ,AUTH,2007-12-14,16.13,16.70,15.93,16.14,75900,16.14 +NASDAQ,ALDA,2010-01-20,3.93,3.93,3.60,3.71,430700,3.71 +NASDAQ,ALDA,2009-09-08,3.83,3.97,3.80,3.95,29100,3.95 +NASDAQ,ALDA,2009-08-04,3.54,3.69,3.40,3.61,7100,3.61 +NASDAQ,ALDA,2009-05-13,3.79,3.79,3.75,3.79,900,3.79 +NASDAQ,ALDA,2008-10-27,3.90,4.40,3.68,4.40,29400,4.40 +NASDAQ,ALDA,2007-10-12,17.45,17.45,17.32,17.35,8700,11.51 +NASDAQ,ALDA,2007-08-27,16.91,17.25,16.50,16.59,36900,11.01 +NASDAQ,ALDA,2007-06-28,15.34,15.45,15.32,15.42,10300,10.14 +NASDAQ,ALDA,2006-12-14,15.28,15.39,15.25,15.25,12900,9.84 +NASDAQ,ALDA,2005-09-23,23.14,23.15,22.58,22.91,25400,13.74 +NASDAQ,ALDA,2005-09-09,26.10,26.27,25.46,25.93,69700,15.55 +NASDAQ,ALDA,2005-04-05,18.33,18.90,18.20,18.80,97200,11.16 +NASDAQ,ALDA,2004-10-14,11.50,12.11,11.50,11.56,26400,6.82 +NASDAQ,ALDA,2004-10-06,12.50,12.55,11.86,12.11,82400,7.14 +NASDAQ,ALDA,2004-05-28,16.39,16.39,15.10,15.26,231200,8.96 +NASDAQ,ALDA,2003-08-27,2.22,2.22,2.16,2.16,600,1.26 +NASDAQ,ALDA,2003-05-30,1.69,1.74,1.64,1.74,3600,1.02 +NASDAQ,ALDA,2003-01-17,1.57,1.59,1.57,1.59,2200,0.93 +NASDAQ,ALDA,2002-05-01,1.02,1.05,1.00,1.00,9800,1.76 +NASDAQ,ALDA,2001-11-27,1.05,1.22,1.05,1.22,7400,2.14 +NASDAQ,ALDA,2001-11-13,1.21,1.26,1.20,1.21,10600,2.13 +NASDAQ,ALDA,2001-10-24,1.15,1.23,1.12,1.12,2900,1.97 +NASDAQ,ALDA,2001-06-12,1.59,1.65,1.53,1.55,20300,2.72 +NASDAQ,ALDA,2001-01-24,2.00,2.00,1.87,1.94,74400,3.40 +NASDAQ,ALDA,2000-10-23,2.12,2.25,2.06,2.22,9800,3.90 +NASDAQ,ALDA,2000-09-12,2.56,2.62,2.50,2.56,58600,4.50 +NASDAQ,ALDA,2000-06-29,1.59,1.62,1.59,1.59,12500,2.80 +NASDAQ,ALDA,2000-05-30,1.66,1.72,1.62,1.66,12400,2.91 +NASDAQ,ALDA,1999-09-08,1.33,1.34,1.28,1.28,44600,2.25 +NASDAQ,ALDA,1998-02-26,4.75,4.87,4.75,4.75,53800,8.34 +NASDAQ,ALDA,1998-01-21,4.50,4.50,4.37,4.44,79200,7.79 +NASDAQ,ALDA,1997-10-21,5.25,5.50,5.19,5.50,161200,9.66 +NASDAQ,ALDA,1997-02-07,5.50,5.62,5.12,5.19,270400,9.11 +NASDAQ,ALDA,1996-11-07,4.25,4.25,4.12,4.12,41900,7.24 +NASDAQ,ALDA,1995-03-24,6.44,6.69,6.31,6.50,360700,11.42 +NASDAQ,ALDA,1994-04-28,17.25,17.75,17.00,17.25,369300,30.29 +NASDAQ,ALDA,1993-11-18,26.25,26.50,25.00,25.75,221200,22.61 +NASDAQ,ALDA,1993-10-11,31.50,31.50,31.00,31.50,19400,27.66 +NASDAQ,ALDA,1993-09-29,32.00,32.25,31.25,32.25,89000,28.32 +NASDAQ,ALXA,2008-08-27,5.23,5.38,5.01,5.06,47500,5.06 +NASDAQ,ALXA,2008-07-25,5.73,5.80,5.19,5.22,88000,5.22 +NASDAQ,ALXA,2008-03-14,7.05,7.51,6.83,7.38,179900,7.38 +NASDAQ,ALXA,2007-01-03,12.03,12.03,11.41,11.48,176600,11.48 +NASDAQ,ALXA,2006-12-27,10.81,11.90,10.81,11.83,87400,11.83 +NASDAQ,ACWX,2010-01-28,39.81,39.81,38.86,38.99,192300,38.99 +NASDAQ,ACWX,2009-12-03,42.13,42.21,41.57,41.63,42900,41.35 +NASDAQ,ACWX,2009-10-05,38.40,39.03,38.40,38.98,23600,38.71 +NASDAQ,ACWX,2009-01-22,26.29,26.75,25.88,26.34,387900,25.72 +NASDAQ,AMAG,2010-02-04,43.25,43.29,37.70,38.12,8573900,38.12 +NASDAQ,AMAG,2009-12-31,38.35,38.40,37.82,38.03,196700,38.03 +NASDAQ,AMAG,2009-05-21,53.15,53.55,51.25,52.05,440900,52.05 +NASDAQ,AMAG,2008-07-11,35.40,35.77,34.41,34.96,616000,34.96 +NASDAQ,AMAG,2006-05-22,24.16,25.32,23.81,25.00,198400,25.00 +NASDAQ,AMAG,2006-01-13,15.48,15.64,15.00,15.05,191100,15.05 +NASDAQ,AMAG,2005-12-01,10.58,10.60,10.50,10.52,8000,10.52 +NASDAQ,AMAG,2005-08-19,9.15,9.20,9.11,9.12,6700,9.12 +NASDAQ,AMAG,2004-12-23,13.75,13.75,13.40,13.40,7400,13.40 +NASDAQ,AMAG,2004-03-22,10.78,10.78,10.71,10.71,700,10.71 +NASDAQ,AMAG,2003-11-07,12.00,12.06,11.02,11.30,45200,11.30 +NASDAQ,AMAG,2003-08-11,8.54,8.55,8.40,8.41,20600,8.41 +NASDAQ,AMAG,2003-03-11,4.35,4.35,4.35,4.35,100,4.35 +NASDAQ,AMAG,2002-07-22,3.70,3.80,3.70,3.80,14200,3.80 +NASDAQ,AMAG,2002-05-28,3.92,3.92,3.87,3.87,3500,3.87 +NASDAQ,AMAG,2001-09-25,3.09,3.09,3.00,3.00,7800,3.00 +NASDAQ,AMAG,2000-12-15,2.38,2.44,2.38,2.44,35600,2.44 +NASDAQ,AMAG,1999-09-01,3.94,4.00,3.88,3.88,5700,3.88 +NASDAQ,AMAG,1999-02-10,4.69,5.31,4.69,5.13,47600,5.13 +NASDAQ,AMAG,1997-09-23,10.38,10.50,10.25,10.25,3200,10.25 +NASDAQ,AMAG,1997-07-23,11.13,11.13,10.88,10.88,14200,10.88 +NASDAQ,AMAG,1997-04-15,12.25,12.25,12.25,12.25,3600,12.25 +NASDAQ,AMAG,1996-10-09,15.75,15.75,15.00,15.00,6900,15.00 +NASDAQ,AMAG,1995-09-14,28.37,29.00,28.00,28.50,14700,28.50 +NASDAQ,AMAG,1995-04-03,18.00,18.00,17.75,17.75,2800,17.75 +NASDAQ,AMAG,1995-03-10,18.00,19.25,18.00,19.25,19900,19.25 +NASDAQ,AMAG,1995-01-23,15.00,15.75,15.00,15.63,13500,15.63 +NASDAQ,AMAG,1994-09-13,14.00,14.63,14.00,14.63,5400,14.63 +NASDAQ,AMAG,1994-03-17,14.13,14.63,14.13,14.38,11600,14.38 +NASDAQ,AMAG,1993-09-15,10.25,10.25,10.25,10.25,10000,10.25 +NASDAQ,AMAG,1993-05-24,13.50,13.50,13.00,13.25,3200,13.25 +NASDAQ,AMAG,1993-01-13,13.75,13.75,13.50,13.50,3400,13.50 +NASDAQ,AMAG,1991-12-19,22.50,22.75,22.12,22.75,3600,22.75 +NASDAQ,AMAG,1991-09-13,24.50,25.50,24.50,25.50,600,17.00 +NASDAQ,AMAG,1991-08-01,20.25,20.25,20.25,20.25,000,13.50 +NASDAQ,AMAG,1991-06-18,20.50,21.50,20.50,21.50,2500,14.33 +NASDAQ,AMAG,1991-02-26,16.75,18.25,16.75,16.75,5800,11.17 +NASDAQ,AMAG,1991-01-24,14.50,14.50,14.00,14.00,14400,9.33 +NASDAQ,AMAG,1990-08-30,10.50,10.50,10.50,10.50,400,7.00 +NASDAQ,AMAG,1990-03-28,13.00,13.75,13.00,13.75,900,9.17 +NASDAQ,AMAG,1990-03-26,13.25,13.25,13.25,13.25,700,8.83 +NASDAQ,AMAG,1989-12-19,16.25,16.25,15.75,16.25,8200,10.83 +NASDAQ,AMAG,1989-09-19,12.00,12.00,12.00,12.00,000,8.00 +NASDAQ,AMAG,1989-02-10,11.00,11.75,11.00,11.00,1600,7.33 +NASDAQ,AMAG,1988-11-15,7.75,7.75,7.75,7.75,100,5.17 +NASDAQ,AMAG,1988-10-10,9.00,9.00,9.00,9.00,100,6.00 +NASDAQ,AMAG,1988-09-08,9.50,9.75,9.50,9.50,19900,6.33 +NASDAQ,AMAG,1987-10-07,8.25,8.50,8.00,8.00,5800,5.33 +NASDAQ,AMAG,1987-04-09,10.25,10.50,10.00,10.00,2800,6.67 +NASDAQ,AMAG,1987-03-26,12.00,12.00,11.25,11.25,18700,7.50 +NASDAQ,AMAG,1986-08-22,8.00,8.00,8.00,8.00,300,5.33 +NASDAQ,ATSI,2010-01-12,2.75,2.80,2.59,2.61,2619600,2.61 +NASDAQ,ATSI,2009-12-14,3.10,3.27,3.05,3.17,1304200,3.17 +NASDAQ,ATSI,2009-07-29,3.40,3.45,3.35,3.44,264900,3.44 +NASDAQ,ATSI,2009-06-24,2.91,3.04,2.88,2.97,623100,2.97 +NASDAQ,ATSI,2008-09-05,2.81,3.00,2.75,3.00,451500,3.00 +NASDAQ,ATSI,2008-02-22,2.01,2.07,1.57,1.64,2089000,1.64 +NASDAQ,ATSI,2007-10-29,1.79,1.92,1.79,1.85,284000,1.85 +NASDAQ,ATSI,2007-01-10,2.15,2.21,2.10,2.19,90700,2.19 +NASDAQ,ATSI,2006-07-17,2.51,2.72,2.46,2.68,40800,2.68 +NASDAQ,ATSI,2006-05-04,2.97,3.14,2.85,2.95,112500,2.95 +NASDAQ,ATSI,2005-02-03,4.10,4.10,4.04,4.06,58600,4.06 +NASDAQ,ATSI,2004-11-03,3.63,3.65,3.56,3.60,34100,3.60 +NASDAQ,ATSI,2004-07-13,3.65,3.73,3.65,3.70,47300,3.70 +NASDAQ,ATSI,2004-05-25,4.50,4.59,4.27,4.35,47400,4.35 +NASDAQ,ATSI,2004-05-21,3.91,4.15,3.90,4.10,61800,4.10 +NASDAQ,ATSI,2002-09-10,0.44,0.44,0.34,0.38,236600,0.38 +NASDAQ,ATSI,2002-08-27,0.35,0.35,0.30,0.33,385700,0.33 +NASDAQ,ATSI,2002-07-01,0.55,0.58,0.47,0.47,229300,0.47 +NASDAQ,ATSI,2002-04-03,1.97,1.97,1.80,1.90,76300,1.90 +NASDAQ,ATSI,2001-04-09,9.50,9.74,9.49,9.51,118800,9.51 +NASDAQ,ATSI,2000-10-16,16.50,17.00,15.62,15.88,1250500,15.88 +NASDAQ,ATSI,1999-10-08,9.62,9.62,9.25,9.50,29200,9.50 +NASDAQ,ATSI,1999-07-16,9.75,9.81,9.56,9.75,176400,9.75 +NASDAQ,ATSI,1999-06-09,7.81,7.94,7.75,7.94,94500,7.94 +NASDAQ,ATSI,1999-05-11,7.50,7.75,7.50,7.50,110100,7.50 +NASDAQ,ATSI,1998-10-28,5.50,5.75,5.36,5.75,17500,5.75 +NASDAQ,ATSI,1998-10-27,6.00,6.00,5.62,5.62,10100,5.62 +NASDAQ,ATSI,1998-08-19,6.13,6.25,6.00,6.00,24400,6.00 +NASDAQ,ATSI,1998-05-07,7.37,7.63,7.37,7.56,44800,7.56 +NASDAQ,ATSI,1998-03-24,6.75,7.25,6.69,7.25,120700,7.25 +NASDAQ,ATSI,1997-12-15,5.25,5.31,4.88,5.06,72200,5.06 +NASDAQ,ATSI,1997-09-16,5.75,6.00,5.75,5.87,17000,5.87 +NASDAQ,ATSI,1996-01-18,10.12,10.12,9.88,10.00,169000,10.00 +NASDAQ,ATSI,1995-09-01,8.56,8.75,8.38,8.75,30900,8.75 +NASDAQ,ATSI,1995-08-24,9.00,9.00,8.87,9.00,26800,9.00 +NASDAQ,ATSI,1995-06-16,8.00,8.38,8.00,8.25,120700,8.25 +NASDAQ,ATSI,1994-03-23,4.37,4.50,4.25,4.25,45000,4.25 +NASDAQ,ATSI,1992-09-18,6.75,6.75,6.50,6.75,4800,6.75 +NASDAQ,ATSI,1992-04-29,9.00,9.25,8.75,8.75,16900,8.75 +NASDAQ,ATSI,1992-01-30,8.50,9.00,8.50,9.00,73700,9.00 +NASDAQ,ATSI,1991-10-11,10.25,10.25,9.50,9.50,11700,9.50 +NASDAQ,ATSI,1991-06-19,8.25,8.25,7.75,8.25,3200,8.25 +NASDAQ,ATSI,1991-04-17,8.50,8.50,8.00,8.50,13900,8.50 +NASDAQ,ATSI,1990-11-15,8.25,8.50,8.00,8.25,10100,8.25 +NASDAQ,ANLY,2009-08-20,0.68,0.72,0.67,0.68,57700,0.68 +NASDAQ,ANLY,2009-08-06,0.74,0.74,0.60,0.72,19100,0.72 +NASDAQ,ANLY,2009-06-25,0.54,0.54,0.53,0.53,1500,0.53 +NASDAQ,ANLY,2008-03-19,1.33,1.35,1.28,1.28,35300,1.28 +NASDAQ,ANLY,2008-03-03,1.31,1.34,1.30,1.31,43900,1.31 +NASDAQ,ANLY,2007-04-25,1.85,1.85,1.80,1.82,90200,1.82 +NASDAQ,ANLY,2007-01-04,1.92,1.95,1.90,1.92,14400,1.92 +NASDAQ,ANLY,2006-05-10,2.60,2.62,2.52,2.53,35800,2.53 +NASDAQ,ANLY,2006-01-24,2.91,2.92,2.68,2.74,85700,2.74 +NASDAQ,ANLY,2006-01-20,2.60,2.85,2.54,2.65,63200,2.65 +NASDAQ,ANLY,2005-01-03,4.00,4.10,3.96,4.04,44800,4.04 +NASDAQ,ANLY,2004-12-31,3.80,4.05,3.73,4.00,137300,4.00 +NASDAQ,ANLY,2004-08-31,2.99,3.07,2.99,3.05,35400,3.05 +NASDAQ,ANLY,2004-08-27,2.90,2.99,2.90,2.95,13900,2.95 +NASDAQ,ANLY,2004-06-02,3.08,3.08,2.98,2.98,61300,2.98 +NASDAQ,ANLY,2004-01-21,3.40,3.51,3.20,3.35,262700,3.35 +NASDAQ,ANLY,2004-01-20,3.29,3.59,3.22,3.40,220100,3.40 +NASDAQ,ANLY,2003-11-04,2.79,2.85,2.75,2.80,40600,2.80 +NASDAQ,ANLY,2003-11-03,2.85,2.95,2.77,2.85,55800,2.85 +NASDAQ,ANLY,2003-09-29,2.44,2.54,2.42,2.50,52500,2.50 +NASDAQ,ANLY,2003-06-19,2.12,2.20,2.12,2.16,174900,2.16 +NASDAQ,ANLY,2003-05-29,2.08,2.15,1.91,2.13,49300,2.13 +NASDAQ,ANLY,2003-03-19,1.52,1.52,1.40,1.49,57800,1.49 +NASDAQ,ANLY,2003-01-08,2.06,2.11,2.05,2.05,23500,2.05 +NASDAQ,ANLY,2002-09-23,2.72,2.98,2.61,2.88,12400,2.88 +NASDAQ,ANLY,2002-07-24,2.86,2.96,2.75,2.87,28000,2.87 +NASDAQ,ANLY,2002-01-14,4.50,4.50,4.20,4.20,27400,4.20 +NASDAQ,ANLY,2001-11-26,3.00,3.05,2.81,2.86,43000,2.86 +NASDAQ,ANLY,2001-04-05,4.88,5.00,4.62,4.94,117700,4.90 +NASDAQ,ANLY,2001-03-13,6.50,6.94,6.00,6.69,30800,6.64 +NASDAQ,ANLY,2000-08-31,8.12,8.38,8.00,8.31,116700,8.04 +NASDAQ,ANLY,2000-07-28,8.88,9.00,8.56,8.81,72000,8.52 +NASDAQ,ANLY,2000-03-17,10.19,10.75,10.19,10.75,79800,10.18 +NASDAQ,ANLY,2000-02-09,12.88,13.50,12.81,13.31,64200,12.61 +NASDAQ,ANLY,2000-01-06,13.55,13.68,12.63,12.63,182900,11.87 +NASDAQ,ANLY,1999-12-20,11.71,11.83,11.52,11.77,174900,11.06 +NASDAQ,ANLY,1999-10-25,10.84,10.93,10.48,10.74,87200,10.01 +NASDAQ,ANLY,1998-10-28,16.54,16.54,15.52,15.79,117200,14.37 +NASDAQ,ANLY,1998-10-16,14.84,15.07,14.24,14.60,526800,13.20 +NASDAQ,ANLY,1998-07-06,26.50,26.97,26.26,26.50,39400,23.88 +NASDAQ,ANLY,1998-06-15,26.50,26.86,25.55,26.26,107500,23.67 +NASDAQ,ANLY,1996-11-07,22.32,23.72,22.32,22.79,393900,13.44 +NASDAQ,ANLY,1996-08-07,34.75,34.75,34.05,34.75,2700,10.20 +NASDAQ,ANLY,1996-06-21,38.76,38.76,37.61,37.61,33900,11.00 +NASDAQ,ANLY,1996-05-28,38.99,40.37,38.99,38.99,39600,11.40 +NASDAQ,ANLY,1995-09-22,27.29,28.20,27.29,27.29,4500,7.86 +NASDAQ,ANLY,1995-03-16,18.69,19.14,18.69,19.14,21300,5.45 +NASDAQ,ANLY,1995-03-13,18.24,18.46,18.24,18.24,6600,5.19 +NASDAQ,ANLY,1994-05-10,14.11,14.99,14.11,14.28,52500,3.97 +NASDAQ,ANLY,1994-03-31,14.45,15.32,14.45,15.32,25500,4.22 +NASDAQ,ANLY,1994-02-11,14.66,14.66,14.01,14.66,9300,4.04 +NASDAQ,ANLY,1993-06-04,23.07,23.18,22.54,22.96,41400,4.13 +NASDAQ,ANLY,1991-08-06,11.61,11.61,11.41,11.41,8100,1.93 +NASDAQ,ANLY,1991-07-23,11.29,11.29,10.89,10.89,44100,1.82 +NASDAQ,ANLY,1991-02-05,12.99,12.99,12.39,12.39,105300,2.04 +NASDAQ,ANLY,1990-10-30,9.49,9.89,9.49,9.89,59800,1.61 +NASDAQ,ANLY,1990-10-05,8.21,8.60,8.21,8.60,20700,1.38 +NASDAQ,ANLY,1989-07-11,11.90,11.99,11.71,11.71,111900,1.45 +NASDAQ,ANLY,1988-05-31,5.47,5.47,5.47,5.47,3900,0.62 +NASDAQ,ANLY,1987-05-20,6.68,6.68,6.68,6.68,7000,0.59 +NASDAQ,ANLY,1986-12-26,6.42,6.51,6.33,6.51,16200,0.58 +NASDAQ,ANLY,1986-11-13,5.98,5.98,5.98,5.98,438800,0.53 +NASDAQ,ANLY,1985-12-17,5.45,5.45,5.27,5.45,21100,0.48 +NASDAQ,ANLY,1984-09-27,4.04,4.04,4.04,4.04,33800,0.36 +NASDAQ,ACTI,2010-01-28,2.37,2.39,2.31,2.33,74100,2.33 +NASDAQ,ACTI,2009-02-06,2.10,2.27,2.01,2.26,222400,2.26 +NASDAQ,ACTI,2008-08-20,2.71,2.71,2.26,2.68,30300,2.68 +NASDAQ,ACTI,2008-07-16,2.38,2.78,2.38,2.76,33300,2.76 +NASDAQ,ACTI,2007-10-18,4.30,4.31,4.13,4.18,333100,4.18 +NASDAQ,ACTI,2007-05-02,4.81,4.89,4.73,4.83,153500,4.83 +NASDAQ,ACTI,2006-12-08,5.24,5.27,5.16,5.21,393200,5.21 +NASDAQ,ACTI,2006-06-06,4.26,4.49,4.20,4.44,312100,4.44 +NASDAQ,ACTI,2006-05-31,4.40,4.45,4.22,4.25,262800,4.25 +NASDAQ,ACTI,2005-08-18,4.93,5.10,4.93,5.00,153100,5.00 +NASDAQ,ACTI,2005-08-02,5.08,5.10,5.00,5.09,234400,5.09 +NASDAQ,ACTI,2005-01-18,8.60,8.94,8.56,8.89,66000,8.89 +NASDAQ,ACTI,2004-03-09,6.32,6.50,6.29,6.32,227600,6.32 +NASDAQ,ACTI,2004-02-27,6.78,6.85,6.60,6.73,236800,6.73 +NASDAQ,ACTI,2003-08-04,8.10,8.31,8.01,8.06,212600,8.06 +NASDAQ,ACTI,2003-07-30,8.75,8.90,8.05,8.48,1128700,8.48 +NASDAQ,ALLB,2009-08-13,8.50,8.50,8.50,8.50,1000,8.44 +NASDAQ,ALLB,2009-04-13,8.00,8.00,8.00,8.00,100,7.89 +NASDAQ,ALLB,2009-03-25,7.52,7.52,7.52,7.52,000,7.41 +NASDAQ,ALLB,2008-12-12,8.25,8.25,8.25,8.25,000,8.10 +NASDAQ,ALLB,2007-06-12,9.62,9.62,9.60,9.62,12400,9.08 +NASDAQ,ALLB,2006-07-24,24.23,24.23,24.23,24.23,000,10.71 +NASDAQ,ALLB,2006-07-13,25.00,25.00,25.00,25.00,000,11.05 +NASDAQ,ALLB,2006-05-18,24.00,24.00,24.00,24.00,000,10.61 +NASDAQ,ALLB,2005-02-04,31.91,31.91,31.91,31.91,000,13.85 +NASDAQ,ALLB,2004-11-24,30.50,30.50,30.50,30.50,000,13.21 +NASDAQ,ALLB,2004-09-27,30.50,30.50,30.50,30.50,2100,13.17 +NASDAQ,ALLB,2004-04-08,38.82,38.82,38.80,38.80,1300,16.65 +NASDAQ,ALLB,2004-01-22,36.00,36.25,36.00,36.25,1900,15.52 +NASDAQ,ALLB,2003-11-07,29.09,29.09,29.09,29.09,000,12.45 +NASDAQ,ALLB,2003-05-12,33.00,33.18,33.00,33.18,400,14.11 +NASDAQ,ALLB,2003-04-23,28.91,29.82,28.91,29.82,1700,12.64 +NASDAQ,ALLB,2003-04-14,32.90,32.90,31.50,31.72,3400,13.45 +NASDAQ,ALLB,2002-07-30,24.50,24.50,24.50,24.50,000,10.27 +NASDAQ,ALLB,2002-02-01,29.25,29.25,29.25,29.25,200,12.18 +NASDAQ,ALLB,2001-12-05,28.77,28.77,28.77,28.77,000,11.98 +NASDAQ,ALLB,2001-11-06,27.60,27.69,27.60,27.69,400,11.53 +NASDAQ,ALLB,2001-10-26,26.75,26.75,25.55,26.50,9900,11.00 +NASDAQ,ALLB,2001-08-21,26.89,27.39,26.75,27.00,6100,11.21 +NASDAQ,ALLB,2000-12-27,9.88,10.13,9.88,10.13,21600,3.92 +NASDAQ,ALLB,2000-11-24,9.50,9.50,9.50,9.50,000,3.68 +NASDAQ,ALLB,2000-11-03,9.50,9.50,9.50,9.50,000,3.68 +NASDAQ,ALLB,2000-07-11,7.19,7.19,7.19,7.19,000,2.73 +NASDAQ,ALLB,2000-06-12,7.50,7.75,7.50,7.75,2700,2.94 +NASDAQ,ALLB,2000-03-24,7.88,7.88,7.88,7.88,000,2.95 +NASDAQ,ALLB,2000-02-14,7.25,7.50,7.25,7.50,22000,2.81 +NASDAQ,ALLB,1999-05-27,9.25,9.25,7.00,8.00,23700,2.91 +NASDAQ,ALLB,1999-03-10,11.63,11.63,11.63,11.63,000,4.19 +NASDAQ,ALLB,1998-10-05,13.88,13.88,13.88,13.88,000,4.93 +NASDAQ,ALLB,1998-06-09,34.00,34.00,34.00,34.00,000,12.02 +NASDAQ,ALLB,1997-04-18,12.63,12.63,12.63,12.63,000,4.37 +NASDAQ,ALLB,1996-11-19,10.13,10.13,10.13,10.13,000,3.48 +NASDAQ,ALLB,1996-04-16,10.75,10.75,10.75,10.75,000,3.59 +NASDAQ,ALLB,1996-02-12,12.00,12.00,12.00,12.00,1700,4.01 +NASDAQ,ALLB,1996-01-30,12.00,12.00,12.00,12.00,600,4.01 +NASDAQ,ALLB,1995-11-30,12.25,12.25,12.00,12.00,15300,3.98 +NASDAQ,ALLB,1995-07-19,9.63,9.63,9.63,9.63,000,3.17 +NASDAQ,ADUS,2009-12-28,8.84,9.20,8.78,9.10,55400,9.10 +NASDAQ,ADUS,2009-11-25,8.01,8.25,8.00,8.14,15300,8.14 +NASDAQ,ARNA,2009-10-19,4.41,4.45,4.27,4.29,2188000,4.29 +NASDAQ,ARNA,2009-10-05,4.13,4.25,4.00,4.02,3590100,4.02 +NASDAQ,ARNA,2009-07-22,4.24,4.61,4.21,4.49,2862800,4.49 +NASDAQ,ARNA,2008-08-06,6.50,6.55,5.62,5.68,2696400,5.68 +NASDAQ,ARNA,2008-02-20,6.89,7.17,6.83,7.17,1421400,7.17 +NASDAQ,ARNA,2007-09-11,14.78,14.78,12.86,13.24,5938800,13.24 +NASDAQ,ARNA,2007-04-02,10.86,10.86,10.36,10.40,733300,10.40 +NASDAQ,ARNA,2006-06-20,11.50,11.60,11.22,11.31,488000,11.31 +NASDAQ,ARNA,2005-10-26,9.97,10.15,9.75,9.99,1115000,9.99 +NASDAQ,ARNA,2005-05-06,5.46,5.98,5.45,5.75,377600,5.75 +NASDAQ,ARNA,2005-01-13,6.42,6.42,6.06,6.25,367000,6.25 +NASDAQ,ARNA,2004-11-01,5.26,5.26,5.06,5.21,577400,5.21 +NASDAQ,ARNA,2003-08-18,6.96,6.97,6.86,6.90,78500,6.90 +NASDAQ,ARNA,2003-06-25,6.74,7.05,6.65,6.77,97600,6.77 +NASDAQ,ARNA,2003-05-13,6.80,6.80,6.63,6.66,34200,6.66 +NASDAQ,ARNA,2002-12-10,6.85,7.14,6.85,7.09,33000,7.09 +NASDAQ,ARNA,2002-05-22,7.46,7.69,7.46,7.50,120600,7.50 +NASDAQ,ARNA,2002-04-05,9.60,9.84,9.30,9.30,100800,9.30 +NASDAQ,ARNA,2002-04-02,9.83,9.83,9.44,9.45,117400,9.45 +NASDAQ,ARNA,2002-01-23,10.60,10.71,10.25,10.71,670800,10.71 +NASDAQ,ARNA,2001-05-31,26.20,27.05,24.90,25.50,289300,25.50 +NASDAQ,ARNA,2001-04-24,18.74,19.30,18.50,19.15,81500,19.15 +NASDAQ,ARNA,2000-12-28,14.00,17.00,14.00,14.81,112800,14.81 +NASDAQ,ARNA,2000-08-14,25.50,25.50,25.00,25.00,78600,25.00 +NASDAQ,ARNA,2000-08-02,24.00,24.00,23.62,24.00,204100,24.00 +NASDAQ,ADRA,2009-11-27,24.02,24.68,22.94,24.55,18800,24.47 +NASDAQ,ADRA,2009-08-21,24.21,24.44,24.21,24.40,12100,24.18 +NASDAQ,ADRA,2009-07-14,21.51,21.61,21.45,21.55,22600,21.35 +NASDAQ,ADRA,2008-09-15,25.55,26.18,25.37,25.46,31000,23.98 +NASDAQ,ADRA,2008-08-04,29.05,29.05,28.65,28.69,11100,27.03 +NASDAQ,ADRA,2008-06-30,31.06,31.34,31.06,31.09,14600,29.29 +NASDAQ,ADRA,2007-12-24,34.50,34.87,34.50,34.80,7000,32.36 +NASDAQ,ADRA,2007-07-13,36.32,36.47,36.28,36.42,8300,33.59 +NASDAQ,ADRA,2006-12-26,32.23,32.66,32.23,32.66,24800,29.91 +NASDAQ,ADRA,2006-11-09,31.01,31.09,30.83,30.83,34500,28.11 +NASDAQ,ADRA,2006-04-10,94.90,94.90,93.13,93.94,130800,28.28 +NASDAQ,ADRA,2006-03-15,87.49,87.54,87.12,87.54,63000,26.33 +NASDAQ,ADRA,2006-01-10,86.99,86.99,84.53,84.85,82500,25.52 +NASDAQ,ADRA,2004-08-25,60.00,63.41,60.00,63.41,3600,18.64 +NASDAQ,ADRA,2004-07-21,63.76,63.76,63.33,63.34,3000,18.62 +NASDAQ,ADRA,2003-11-21,58.57,58.65,58.57,58.65,900,17.00 +NASDAQ,ADRA,2002-12-17,48.10,48.10,48.10,48.10,000,13.82 +NASDAQ,AMGN,2010-02-02,58.60,59.30,58.41,59.23,7660900,59.23 +NASDAQ,AMGN,2009-11-24,56.45,56.80,56.18,56.80,5171900,56.80 +NASDAQ,AMGN,2009-09-04,58.28,59.02,58.12,58.95,4667800,58.95 +NASDAQ,AMGN,2009-04-07,47.48,47.94,46.89,47.38,6686700,47.38 +NASDAQ,AMGN,2009-03-03,48.00,48.89,47.45,47.71,10680600,47.71 +NASDAQ,AMGN,2008-10-21,52.44,54.79,51.95,52.33,8633500,52.33 +NASDAQ,AMGN,2008-03-28,41.77,41.87,41.37,41.45,8477700,41.45 +NASDAQ,AMGN,2008-03-03,45.59,46.69,45.01,45.51,10884000,45.51 +NASDAQ,AMGN,2007-08-13,51.05,51.98,50.89,51.26,10331400,51.26 +NASDAQ,AMGN,2007-07-13,56.99,57.67,56.75,56.93,13244800,56.93 +NASDAQ,AMGN,2006-11-30,72.17,72.34,70.68,71.04,10620400,71.04 +NASDAQ,AMGN,2006-09-14,69.18,69.93,68.75,69.57,5719100,69.57 +NASDAQ,AMGN,2006-07-25,66.60,68.00,66.50,67.83,9382300,67.83 +NASDAQ,AMGN,2006-07-12,66.79,67.10,66.14,66.22,5140800,66.22 +NASDAQ,AMGN,2006-06-02,69.05,69.45,68.00,69.18,8356100,69.18 +NASDAQ,AMGN,2005-11-25,82.82,83.02,82.13,82.79,1760700,82.79 +NASDAQ,AMGN,2005-04-18,59.78,60.30,58.38,59.03,7668100,59.03 +NASDAQ,AMGN,2005-02-07,62.77,63.19,62.40,63.15,4202700,63.15 +NASDAQ,AMGN,2004-05-26,54.51,54.87,54.16,54.77,8049000,54.77 +NASDAQ,AMGN,2004-04-20,60.46,60.50,58.52,58.57,9354200,58.57 +NASDAQ,AMGN,2003-06-25,65.24,66.00,64.26,64.59,8834800,64.59 +NASDAQ,AMGN,2003-05-08,59.38,60.97,59.35,60.47,11983100,60.47 +NASDAQ,AMGN,2003-01-13,50.99,51.66,50.50,51.52,12879200,51.52 +NASDAQ,AMGN,2001-12-24,57.75,57.95,57.00,57.02,6296300,57.02 +NASDAQ,AMGN,2001-10-29,59.40,59.56,57.00,57.13,6805000,57.13 +NASDAQ,AMGN,1999-11-08,84.87,87.00,84.00,85.44,9955400,42.72 +NASDAQ,AMGN,1999-05-04,61.06,62.88,60.25,60.50,10156400,30.25 +NASDAQ,AMGN,1998-10-21,73.12,73.75,72.00,73.06,10462000,18.26 +NASDAQ,AMGN,1998-09-28,77.00,79.75,76.87,79.62,13312000,19.91 +NASDAQ,AMGN,1998-06-25,66.12,66.25,64.25,64.50,10864800,16.12 +NASDAQ,AMGN,1997-11-28,50.50,51.25,50.38,51.13,2438400,12.78 +NASDAQ,AMGN,1997-08-12,52.38,53.13,49.63,50.19,91479200,12.55 +NASDAQ,AMGN,1997-05-29,67.00,67.37,66.25,66.37,5308400,16.59 +NASDAQ,AMGN,1997-05-16,64.12,65.00,63.63,64.12,8552800,16.03 +NASDAQ,AMGN,1997-02-25,63.00,63.25,62.50,62.88,10161200,15.72 +NASDAQ,AMGN,1997-02-24,62.50,63.00,62.13,63.00,11234400,15.75 +NASDAQ,AMGN,1997-01-09,57.25,58.13,57.00,57.88,8835200,14.47 +NASDAQ,AMGN,1996-11-11,57.88,58.13,56.38,56.63,8312400,14.16 +NASDAQ,AMGN,1996-08-06,55.00,56.50,54.88,56.25,13437200,14.06 +NASDAQ,AMGN,1996-06-27,56.75,56.75,54.13,54.23,11876800,13.56 +NASDAQ,AMGN,1995-11-01,48.00,48.00,46.38,47.50,11014400,11.88 +NASDAQ,AMGN,1995-09-29,50.38,50.88,49.88,49.88,4108400,12.47 +NASDAQ,AMGN,1995-09-27,50.25,50.25,48.75,49.63,5947600,12.41 +NASDAQ,AMGN,1995-07-11,78.37,80.25,78.37,79.00,14280000,9.88 +NASDAQ,AMGN,1994-07-14,46.75,48.88,46.75,48.81,21288800,6.10 +NASDAQ,AMGN,1994-07-13,44.75,46.63,44.75,46.50,16090400,5.81 +NASDAQ,AMGN,1993-11-02,45.50,46.75,45.25,46.25,20052800,5.78 +NASDAQ,AMGN,1993-10-07,39.50,40.25,39.25,40.00,6549600,5.00 +NASDAQ,AMGN,1993-09-10,37.25,37.25,36.25,36.50,5584800,4.56 +NASDAQ,AMGN,1993-08-30,36.25,37.00,36.00,36.63,7446400,4.58 +NASDAQ,AMGN,1993-05-05,40.75,42.75,40.50,42.50,23400800,5.31 +NASDAQ,AMGN,1993-03-25,34.75,35.25,33.50,34.88,18852000,4.36 +NASDAQ,AMGN,1992-08-07,65.75,67.25,65.50,66.37,5398400,8.30 +NASDAQ,AMGN,1992-06-25,57.25,57.50,56.25,56.75,9868800,7.09 +NASDAQ,AMGN,1992-01-08,73.00,75.50,72.50,74.62,12912800,9.33 +NASDAQ,AMGN,1990-10-17,43.50,44.00,43.00,43.50,11056800,1.81 +NASDAQ,AMGN,1989-12-07,58.25,59.75,58.25,59.50,16622400,1.24 +NASDAQ,AMGN,1989-01-24,35.00,36.75,34.75,36.75,32390400,0.77 +NASDAQ,AMGN,1989-01-20,34.00,36.00,33.75,35.50,36633600,0.74 +NASDAQ,AMGN,1988-12-08,30.75,31.25,30.25,31.25,4488000,0.65 +NASDAQ,AMGN,1988-12-02,31.50,33.00,31.25,33.00,10588800,0.69 +NASDAQ,AMGN,1988-08-05,30.75,31.00,30.00,30.00,11169600,0.62 +NASDAQ,AMGN,1988-07-26,26.75,27.75,26.75,27.25,2318400,0.57 +NASDAQ,AMGN,1987-10-30,24.25,26.62,24.25,26.62,17486400,0.55 +NASDAQ,AMGN,1987-03-03,36.63,36.63,33.75,35.00,13560000,0.73 +NASDAQ,AMGN,1987-01-09,28.12,28.12,26.50,26.62,18129600,0.55 +NASDAQ,AMGN,1986-07-31,22.87,22.87,22.00,22.37,1281600,0.47 +NASDAQ,AMGN,1985-01-15,4.88,5.00,4.88,4.88,504000,0.10 +NASDAQ,ABIO,2010-02-02,3.03,3.03,2.78,2.92,7700,2.92 +NASDAQ,ABIO,2009-11-30,3.27,3.50,3.02,3.03,160800,3.03 +NASDAQ,ABIO,2009-10-06,3.32,3.34,3.20,3.26,28600,3.26 +NASDAQ,ABIO,2009-06-08,4.75,4.75,4.07,4.07,335700,4.07 +NASDAQ,ABIO,2008-10-27,0.32,0.35,0.27,0.33,7500,6.60 +NASDAQ,ABIO,2008-09-05,0.49,0.53,0.48,0.48,9100,9.60 +NASDAQ,ABIO,2008-03-05,1.56,1.58,1.51,1.52,10900,30.40 +NASDAQ,ABIO,2007-12-24,1.94,1.98,1.93,1.96,13400,39.20 +NASDAQ,ABIO,2007-09-19,2.17,2.25,2.12,2.15,22800,43.00 +NASDAQ,ABIO,2007-01-26,3.46,3.55,3.44,3.47,55600,69.40 +NASDAQ,ABIO,2006-04-17,17.01,17.29,16.45,16.77,19200,335.40 +NASDAQ,ABIO,2006-02-22,17.74,18.15,17.37,18.10,25100,362.00 +NASDAQ,ABIO,2006-02-14,17.00,17.84,16.90,17.84,33100,356.80 +NASDAQ,ABIO,2006-01-30,15.90,16.30,15.60,16.03,41400,320.60 +NASDAQ,ABIO,2005-10-04,9.67,9.93,9.45,9.48,7800,189.60 +NASDAQ,ABIO,2005-03-14,6.70,7.15,6.60,6.99,25000,139.80 +NASDAQ,ABIO,2004-06-29,9.70,10.08,9.67,9.67,11200,193.40 +NASDAQ,ABIO,2004-03-04,13.62,14.32,13.46,14.30,19200,286.00 +NASDAQ,ABIO,2003-05-19,1.31,1.43,1.30,1.36,2500,81.62 +NASDAQ,ABIO,2003-02-14,0.78,0.78,0.72,0.75,1100,45.01 +NASDAQ,ABIO,2002-12-10,1.06,1.06,1.01,1.05,1600,63.01 +NASDAQ,ABIO,2002-11-07,1.27,1.41,1.25,1.40,400,84.02 +NASDAQ,ABIO,2002-05-20,3.11,3.28,3.00,3.05,500,183.04 +NASDAQ,ABIO,2002-02-06,6.88,6.89,6.10,6.30,1400,378.08 +NASDAQ,ABIO,2001-02-20,12.75,13.88,12.63,13.50,2600,810.16 +NASDAQ,ABIO,2000-12-27,13.63,14.94,13.00,14.63,3100,877.98 +NASDAQ,ABIO,2000-04-03,42.89,42.95,38.70,39.89,5300,2393.28 +NASDAQ,ABIO,1999-07-14,4.91,4.97,4.66,4.88,2700,292.86 +NASDAQ,ABIO,1998-05-07,11.13,11.88,11.13,11.50,100,690.14 +NASDAQ,ABIO,1998-03-27,11.75,11.75,11.38,11.38,000,682.94 +NASDAQ,ABIO,1997-10-28,14.75,15.25,14.50,14.50,500,870.17 +NASDAQ,ABCW,2009-12-23,0.69,0.70,0.66,0.68,123500,0.68 +NASDAQ,ABCW,2009-12-08,0.72,0.72,0.65,0.65,196600,0.65 +NASDAQ,ABCW,2009-09-11,1.22,1.25,1.20,1.20,22800,1.20 +NASDAQ,ABCW,2009-06-29,1.30,1.41,1.10,1.10,416600,1.10 +NASDAQ,ABCW,2009-03-05,0.50,0.50,0.42,0.42,190400,0.42 +NASDAQ,ABCW,2009-02-05,1.68,1.90,1.67,1.83,123900,1.83 +NASDAQ,ABCW,2009-01-14,2.73,2.85,2.47,2.47,108400,2.47 +NASDAQ,ABCW,2008-04-08,17.74,18.09,17.10,17.45,134400,16.99 +NASDAQ,ABCW,2007-11-19,24.49,24.49,23.41,23.96,75100,23.15 +NASDAQ,ABCW,2007-11-12,23.64,24.52,23.22,24.02,152600,23.21 +NASDAQ,ABCW,2007-05-24,28.48,28.77,28.09,28.27,60400,26.90 +NASDAQ,ABCW,2007-02-12,29.18,29.19,28.66,28.80,90900,27.24 +NASDAQ,ABCW,2006-10-13,29.46,29.50,29.16,29.28,45300,27.37 +NASDAQ,ABCW,2006-08-03,29.73,30.67,29.59,30.60,39000,28.60 +NASDAQ,ABCW,2006-06-19,29.05,29.24,28.37,28.43,123200,26.42 +NASDAQ,ABCW,2006-03-10,29.35,29.74,29.32,29.54,43900,27.30 +NASDAQ,ABCW,2006-01-20,31.95,31.95,31.11,31.25,63200,28.74 +NASDAQ,ABCW,2004-09-22,25.85,25.85,25.38,25.54,43300,22.92 +NASDAQ,ABCW,2004-09-15,25.60,25.95,25.52,25.82,63700,23.17 +NASDAQ,ABCW,2004-07-23,25.21,25.60,25.01,25.01,36500,22.33 +NASDAQ,ABCW,2003-10-15,26.00,26.00,25.30,25.41,43900,22.40 +NASDAQ,ABCW,2003-09-23,24.17,24.54,23.92,24.34,28100,21.46 +NASDAQ,ABCW,2003-06-17,24.09,24.37,23.75,24.27,39000,21.30 +NASDAQ,ABCW,2003-01-24,21.05,21.36,21.05,21.36,48100,18.58 +NASDAQ,ABCW,2002-12-31,21.00,21.40,20.75,20.75,76200,18.05 +NASDAQ,ABCW,2002-12-10,21.16,21.16,20.85,21.09,87500,18.34 +NASDAQ,ABCW,2002-11-18,21.02,21.02,20.40,20.42,30200,17.76 +NASDAQ,ABCW,2002-08-27,21.39,21.58,21.30,21.35,74100,18.49 +NASDAQ,ABCW,2002-07-18,20.30,20.62,19.91,20.15,51000,17.38 +NASDAQ,ABCW,2002-02-05,17.55,17.85,17.31,17.75,13400,15.25 +NASDAQ,ABCW,2001-06-06,15.11,15.16,15.05,15.05,11700,12.74 +NASDAQ,ABCW,2001-05-21,15.40,15.40,15.25,15.40,11800,13.03 +NASDAQ,ABCW,2001-03-02,15.00,15.25,14.50,14.77,4200,12.43 +NASDAQ,ABCW,2000-11-10,15.13,15.13,14.94,14.94,10600,12.51 +NASDAQ,ABCW,2000-04-10,15.75,15.88,14.25,14.50,51700,11.97 +NASDAQ,ABCW,1999-09-14,16.37,16.62,16.37,16.37,10200,13.39 +NASDAQ,ABCW,1999-06-04,17.00,17.37,16.62,17.00,22300,13.85 +NASDAQ,ABCW,1998-06-12,39.25,39.25,38.00,39.13,25400,15.79 +NASDAQ,ABCW,1998-05-14,43.38,43.38,43.00,43.19,31600,17.43 +NASDAQ,ABCW,1997-10-29,28.00,29.25,28.00,28.87,10000,11.60 +NASDAQ,ABCW,1997-07-07,49.75,50.25,49.25,50.00,96400,9.98 +NASDAQ,ABCW,1996-05-31,34.25,34.25,34.00,34.00,9200,6.70 +NASDAQ,ABCW,1996-05-20,33.38,33.75,33.38,33.50,37600,6.60 +NASDAQ,ABCW,1996-05-03,33.25,33.25,33.25,33.25,24400,6.55 +NASDAQ,ABCW,1995-12-08,35.00,35.13,35.00,35.00,14400,6.86 +NASDAQ,ABCW,1995-06-29,32.63,33.00,32.38,32.38,42000,5.06 +NASDAQ,ABCW,1995-06-26,32.38,32.50,32.38,32.50,75000,5.08 +NASDAQ,ABCW,1995-05-08,32.50,32.50,31.75,32.50,105500,5.08 +NASDAQ,ABCW,1995-04-10,33.00,33.50,33.00,33.00,158500,5.14 +NASDAQ,ABCW,1994-12-02,29.12,30.00,29.00,30.00,248500,4.67 +NASDAQ,ABCW,1994-11-09,26.50,26.75,26.50,26.50,47000,4.12 +NASDAQ,ABCW,1994-09-02,29.75,32.00,29.75,32.00,677500,4.97 +NASDAQ,ABCW,1993-12-06,23.25,23.25,23.25,23.25,3000,3.58 +NASDAQ,ABCW,1993-03-29,22.50,22.50,22.00,22.37,53000,3.44 +NASDAQ,ABCW,1993-02-18,19.37,19.50,19.00,19.00,77500,2.92 +NASDAQ,ABCW,1993-02-03,20.00,20.12,20.00,20.00,54000,3.07 +NASDAQ,ABCW,1992-11-09,15.50,15.63,15.00,15.50,179000,2.38 +NASDAQ,ABCW,1992-10-15,14.75,15.38,14.75,15.38,635000,2.36 +NASDAQ,ABCW,1992-09-09,14.50,14.50,14.25,14.38,90000,2.21 +NASDAQ,AGNC,2010-01-21,26.40,26.40,25.86,25.97,416600,25.97 +NASDAQ,AGNC,2008-12-10,19.28,19.28,18.78,19.13,59600,14.62 +NASDAQ,AGNC,2008-09-04,18.39,18.69,18.25,18.34,75300,13.30 +NASDAQ,AGNC,2008-05-22,19.07,19.39,19.00,19.00,209900,13.53 +NASDAQ,ARAY,2009-11-02,5.75,5.88,5.57,5.66,182800,5.66 +NASDAQ,ARAY,2009-05-08,5.89,6.11,5.75,6.09,242700,6.09 +NASDAQ,ARAY,2009-02-23,4.99,4.99,4.64,4.75,304800,4.75 +NASDAQ,ARAY,2008-09-15,7.51,7.84,7.50,7.59,796300,7.59 +NASDAQ,ARAY,2007-03-22,21.05,22.50,20.73,22.39,761500,22.39 +NASDAQ,ARAY,2007-03-09,25.35,26.36,24.50,25.87,341200,25.87 +NASDAQ,ARAY,2007-02-20,27.36,28.03,27.30,27.65,286700,27.65 +NASDAQ,ARAY,2007-02-08,21.00,28.60,20.55,28.47,19190700,28.47 +NASDAQ,AMCC,2009-09-23,9.81,10.06,9.73,9.87,953700,9.87 +NASDAQ,AMCC,2009-09-14,9.72,10.52,9.57,10.45,2087900,10.45 +NASDAQ,AMCC,2009-09-02,7.61,7.74,7.57,7.62,954200,7.62 +NASDAQ,AMCC,2009-08-21,7.80,7.98,7.56,7.56,1065100,7.56 +NASDAQ,AMCC,2009-03-19,4.51,4.51,4.12,4.25,544000,4.25 +NASDAQ,AMCC,2008-12-05,3.20,3.35,3.12,3.32,1293400,3.32 +NASDAQ,AMCC,2008-07-02,8.35,8.40,7.83,7.89,1016700,7.89 +NASDAQ,AMCC,2007-09-11,2.92,3.03,2.92,2.98,971300,11.92 +NASDAQ,AMCC,2007-08-28,2.76,2.76,2.67,2.73,579400,10.92 +NASDAQ,AMCC,2007-03-09,3.52,3.54,3.47,3.50,1318500,14.00 +NASDAQ,AMCC,2007-02-15,3.49,3.53,3.44,3.48,1332100,13.92 +NASDAQ,AMCC,2005-10-24,2.69,2.77,2.68,2.74,985600,10.96 +NASDAQ,AMCC,2005-03-16,3.27,3.33,3.15,3.17,2334000,12.68 +NASDAQ,AMCC,2004-11-30,3.71,3.75,3.63,3.68,997400,14.72 +NASDAQ,AMCC,2004-09-02,3.33,3.35,3.23,3.29,1038600,13.16 +NASDAQ,AMCC,2004-06-18,4.94,5.02,4.85,4.95,939100,19.80 +NASDAQ,AMCC,2003-08-13,5.46,5.62,5.43,5.53,496800,22.12 +NASDAQ,AMCC,2003-04-11,3.46,3.48,3.32,3.35,370300,13.40 +NASDAQ,AMCC,2002-12-09,4.50,4.53,4.03,4.08,772100,16.32 +NASDAQ,AMCC,2002-09-04,3.76,3.82,3.62,3.77,779200,15.08 +NASDAQ,AMCC,2002-06-18,5.85,6.05,5.34,5.37,2799000,21.48 +NASDAQ,AMCC,2001-05-22,26.90,27.30,25.26,26.45,4545200,105.80 +NASDAQ,AMCC,2001-04-05,12.44,14.94,12.38,14.81,5073600,59.25 +NASDAQ,AMCC,2000-06-26,95.94,97.94,92.75,96.69,707400,193.38 +NASDAQ,AMCC,2000-04-04,127.88,131.00,87.38,122.12,2653900,244.25 +NASDAQ,AMCC,2000-03-21,231.38,260.50,221.00,256.50,1230800,513.00 +NASDAQ,AMCC,1999-11-15,90.50,90.50,84.50,84.50,272000,169.00 +NASDAQ,AMCC,1999-11-03,84.25,85.50,80.75,82.44,291600,164.88 +NASDAQ,AMCC,1999-06-09,63.38,67.25,63.38,67.00,665600,67.00 +NASDAQ,AMCC,1999-05-07,53.50,53.50,51.00,52.06,220400,52.06 +NASDAQ,AMCC,1998-10-13,19.19,19.37,17.50,18.62,371200,18.62 +NASDAQ,AMCC,1998-10-01,14.00,15.13,13.63,14.50,435000,14.50 +NASDAQ,AMCC,1998-04-30,27.00,28.00,27.00,27.62,96600,27.62 +NASDAQ,AMCC,1998-01-05,12.50,14.38,12.50,13.75,124000,13.75 +NASDAQ,ALTI,2009-12-11,0.84,0.85,0.81,0.81,266100,0.81 +NASDAQ,ALTI,2009-11-19,0.95,0.97,0.93,0.95,141600,0.95 +NASDAQ,ALTI,2009-08-12,0.95,0.95,0.90,0.90,268200,0.90 +NASDAQ,ALTI,2008-10-15,1.70,1.70,1.51,1.51,179300,1.51 +NASDAQ,ALTI,2008-09-25,2.25,2.29,2.10,2.25,363600,2.25 +NASDAQ,ALTI,2008-02-19,3.68,3.78,3.63,3.75,587700,3.75 +NASDAQ,ALTI,2007-08-02,3.54,3.54,3.41,3.43,456100,3.43 +NASDAQ,ALTI,2007-04-11,3.21,3.25,3.12,3.18,430900,3.18 +NASDAQ,ALTI,2007-03-30,3.07,3.10,3.02,3.09,915300,3.09 +NASDAQ,ALTI,2006-04-18,4.08,4.11,3.91,3.99,1079800,3.99 +NASDAQ,ALTI,2006-03-22,3.40,3.45,3.40,3.40,312000,3.40 +NASDAQ,ALTI,2006-02-28,3.43,3.45,3.29,3.39,836300,3.39 +NASDAQ,ALTI,2005-12-16,2.25,2.28,2.13,2.23,545000,2.23 +NASDAQ,ALTI,2005-08-17,2.94,2.98,2.84,2.89,1480300,2.89 +NASDAQ,ALTI,2005-08-05,3.10,3.12,3.00,3.07,835100,3.07 +NASDAQ,ALTI,2005-01-13,2.54,2.58,2.41,2.42,446500,2.42 +NASDAQ,ALTI,2004-08-16,1.02,1.20,1.02,1.19,467800,1.19 +NASDAQ,ALTI,2003-02-28,0.41,0.43,0.38,0.38,154900,0.38 +NASDAQ,ALTI,2003-02-20,0.39,0.40,0.35,0.37,138200,0.37 +NASDAQ,ALTI,2003-02-04,0.42,0.43,0.40,0.41,78000,0.41 +NASDAQ,ALTI,2002-11-21,0.68,0.69,0.62,0.65,70200,0.65 +NASDAQ,ALTI,2002-10-31,0.70,0.72,0.65,0.69,79800,0.69 +NASDAQ,ALTI,2002-09-30,0.69,0.70,0.65,0.69,23100,0.69 +NASDAQ,ALTI,2002-07-15,0.42,0.44,0.37,0.38,53500,0.38 +NASDAQ,ALTI,2002-07-10,0.44,0.44,0.40,0.43,52600,0.43 +NASDAQ,ALTI,2001-12-26,1.28,1.30,1.06,1.12,354400,1.12 +NASDAQ,ALTI,2001-10-02,1.40,1.58,1.30,1.30,32900,1.30 +NASDAQ,ALTI,2001-08-28,2.06,2.06,1.77,1.84,52200,1.84 +NASDAQ,ALTI,2000-02-09,4.00,4.25,3.88,4.22,46300,4.22 +NASDAQ,AVCT,2009-06-23,14.20,14.37,13.71,13.76,241500,13.76 +NASDAQ,AVCT,2009-06-19,14.97,14.98,14.58,14.70,424900,14.70 +NASDAQ,AVCT,2008-09-24,21.84,22.01,21.25,21.50,570800,21.50 +NASDAQ,AVCT,2008-08-18,24.81,25.08,24.13,24.39,455200,24.39 +NASDAQ,AVCT,2007-12-26,24.53,24.73,24.41,24.58,289700,24.58 +NASDAQ,AVCT,2007-05-25,27.60,27.66,27.34,27.45,236800,27.45 +NASDAQ,AVCT,2006-12-27,33.64,34.41,33.64,34.29,287100,34.29 +NASDAQ,AVCT,2006-08-07,26.42,26.79,25.79,25.97,666500,25.97 +NASDAQ,AVCT,2006-08-01,25.35,25.39,24.64,24.83,335400,24.83 +NASDAQ,AVCT,2006-07-17,24.00,24.66,23.82,24.29,303500,24.29 +NASDAQ,AVCT,2005-11-07,31.50,31.80,30.68,31.50,217700,31.50 +NASDAQ,AVCT,2005-10-20,32.90,33.83,29.67,30.24,1268500,30.24 +NASDAQ,AVCT,2005-08-16,32.50,32.68,31.88,31.95,361100,31.95 +NASDAQ,AVCT,2005-05-04,25.63,25.79,25.46,25.53,303700,25.53 +NASDAQ,AVCT,2005-03-29,25.42,25.80,25.16,25.17,430400,25.17 +NASDAQ,AVCT,2004-11-23,38.26,38.27,37.23,37.42,603000,37.42 +NASDAQ,AVCT,2004-05-03,32.21,32.65,31.86,32.10,722600,32.10 +NASDAQ,AVCT,2004-03-26,37.70,38.00,37.26,37.26,164100,37.26 +NASDAQ,AVCT,2003-11-17,37.70,38.22,37.35,38.20,644400,38.20 +NASDAQ,AVCT,2003-05-08,29.48,29.66,28.46,28.54,837900,28.54 +NASDAQ,AVCT,2003-04-24,30.96,31.34,30.42,30.50,853100,30.50 +NASDAQ,AVCT,2003-04-17,28.89,29.75,28.05,29.51,1439400,29.51 +NASDAQ,AVCT,2002-02-21,22.25,23.21,22.21,22.25,210700,22.25 +NASDAQ,AVCT,2001-12-14,24.04,24.44,23.17,24.44,137800,24.44 +NASDAQ,AVCT,2001-11-02,19.38,19.50,18.19,18.98,247000,18.98 +NASDAQ,AVCT,2000-12-11,53.41,55.06,51.25,53.50,945900,53.50 +NASDAQ,AVCT,2000-05-09,28.75,29.00,26.25,27.06,58300,27.06 +NASDAQ,AVCT,2000-03-30,37.00,37.50,32.88,35.50,215300,35.50 +NASDAQ,AVCT,1999-12-08,45.59,45.94,45.12,45.31,77600,30.21 +NASDAQ,AVCT,1999-05-24,23.13,23.44,22.62,22.62,84300,15.08 +NASDAQ,AVCT,1999-04-26,17.75,19.56,17.75,19.38,231900,12.92 +NASDAQ,AVCT,1999-01-12,28.50,28.50,27.12,27.69,99200,18.46 +NASDAQ,AVCT,1998-10-21,28.50,28.62,26.62,26.62,155500,11.83 +NASDAQ,AVCT,1998-02-23,26.75,27.00,26.50,26.50,11800,7.85 +NASDAQ,AVCT,1997-10-30,22.88,23.50,22.62,23.38,14200,6.93 +NASDAQ,AVCT,1996-08-22,14.75,14.75,14.00,14.75,33800,4.37 +NASDAQ,AVCT,1996-01-31,13.50,14.50,13.50,14.50,59100,4.30 +NASDAQ,AVCT,1996-01-16,14.00,14.75,14.00,14.75,52600,4.37 +NASDAQ,ARYX,2009-09-04,3.31,3.41,3.26,3.40,80300,3.40 +NASDAQ,ARYX,2008-12-19,2.80,2.99,2.51,2.58,45900,2.58 +NASDAQ,ARYX,2008-10-14,3.91,4.18,3.91,4.10,3700,4.10 +NASDAQ,ARYX,2007-12-27,8.27,8.56,8.00,8.00,9500,8.00 +NASDAQ,AIRM,2009-09-04,33.68,34.44,33.21,34.32,39200,34.32 +NASDAQ,AIRM,2009-08-12,30.69,31.39,30.31,30.73,109000,30.73 +NASDAQ,AIRM,2009-06-29,27.63,28.27,27.24,27.59,75400,27.59 +NASDAQ,AIRM,2008-10-14,26.35,27.99,24.96,25.10,193300,25.10 +NASDAQ,AIRM,2008-08-18,32.59,32.80,30.85,31.21,200400,31.21 +NASDAQ,AIRM,2008-07-09,23.97,24.64,23.72,24.53,380600,24.53 +NASDAQ,AIRM,2008-07-03,23.91,24.51,23.77,24.47,317600,24.47 +NASDAQ,AIRM,2008-06-05,36.31,36.95,35.91,36.31,117600,36.31 +NASDAQ,AIRM,2008-01-17,45.49,46.14,44.85,44.87,137900,44.87 +NASDAQ,AIRM,2006-12-28,28.51,29.05,27.96,28.63,82400,28.63 +NASDAQ,AIRM,2006-04-18,29.44,29.50,28.51,28.96,157600,28.96 +NASDAQ,AIRM,2006-02-01,19.45,19.97,19.07,19.75,146100,19.75 +NASDAQ,AIRM,2004-11-11,7.36,7.36,6.85,7.00,111900,7.00 +NASDAQ,AIRM,2004-08-24,8.68,8.68,8.49,8.50,27000,8.50 +NASDAQ,AIRM,2004-08-06,8.24,8.24,8.16,8.16,4900,8.16 +NASDAQ,AIRM,2004-05-03,8.06,8.44,8.03,8.09,43500,8.09 +NASDAQ,AIRM,2003-11-04,9.29,9.99,9.28,9.60,196400,9.60 +NASDAQ,AIRM,2003-03-25,5.65,5.99,5.65,5.99,13100,5.99 +NASDAQ,AIRM,2002-09-25,6.00,6.17,6.00,6.14,14500,6.14 +NASDAQ,AIRM,2002-07-29,6.90,7.28,6.75,6.90,119500,6.90 +NASDAQ,AIRM,2002-07-05,8.13,8.61,8.07,8.53,20900,8.53 +NASDAQ,AIRM,2002-06-27,8.10,8.89,8.10,8.88,127300,8.88 +NASDAQ,AIRM,2002-04-17,8.04,8.15,7.93,8.05,114000,8.05 +NASDAQ,AIRM,2001-12-06,5.11,5.45,5.11,5.44,27800,5.44 +NASDAQ,AIRM,2001-10-17,4.60,4.72,4.60,4.70,15800,4.70 +NASDAQ,AIRM,2001-07-09,4.39,4.49,4.35,4.49,19500,4.49 +NASDAQ,AIRM,2001-05-17,3.91,4.00,3.85,3.90,22900,3.90 +NASDAQ,AIRM,2001-02-28,3.72,3.75,3.50,3.53,21900,3.53 +NASDAQ,AIRM,2000-10-31,3.56,4.09,3.56,4.09,29600,4.09 +NASDAQ,AIRM,2000-06-01,3.53,3.53,3.44,3.44,2300,3.44 +NASDAQ,AIRM,1999-07-23,2.75,3.00,2.69,3.00,99400,3.00 +NASDAQ,AIRM,1999-05-03,2.00,2.00,1.94,2.00,13200,2.00 +NASDAQ,AIRM,1998-02-27,3.75,3.75,3.50,3.75,5300,3.75 +NASDAQ,AIRM,1997-10-13,4.00,4.12,3.88,4.12,35300,4.12 +NASDAQ,AIRM,1997-04-03,2.12,2.19,2.06,2.06,34900,2.06 +NASDAQ,AIRM,1996-09-12,3.13,3.13,2.87,3.13,18900,3.13 +NASDAQ,AIRM,1996-07-03,4.12,4.37,3.88,3.88,20900,3.88 +NASDAQ,AIRM,1996-03-11,2.75,3.38,2.75,3.38,35300,3.38 +NASDAQ,AIRM,1996-01-30,3.62,3.81,3.62,3.62,62800,3.62 +NASDAQ,AIRM,1996-01-11,3.31,3.62,3.31,3.62,13800,3.62 +NASDAQ,AIRM,1995-06-19,2.25,2.62,2.25,2.25,9700,2.25 +NASDAQ,AIRM,1994-12-21,1.88,2.00,1.88,1.88,35100,1.88 +NASDAQ,AIRM,1994-08-18,2.50,2.50,2.12,2.38,55400,2.38 +NASDAQ,AIRM,1994-01-21,9.50,9.62,8.75,8.75,152500,8.75 +NASDAQ,AIRM,1992-04-01,1.38,1.38,1.25,1.25,6400,7.50 +NASDAQ,AIRM,1991-11-25,1.63,1.63,1.50,1.53,8000,9.19 +NASDAQ,AIRM,1991-08-21,0.94,0.94,0.81,0.81,8000,4.88 +NASDAQ,AIRM,1991-07-08,1.00,1.19,1.00,1.13,11400,6.75 +NASDAQ,AIRM,1991-01-07,0.94,1.00,0.81,0.94,8700,5.63 +NASDAQ,AIRM,1989-09-15,4.13,4.25,4.00,4.00,4000,24.00 +NASDAQ,AIRM,1989-04-17,5.25,5.38,5.25,5.25,500,31.50 +NASDAQ,AIRM,1989-01-10,6.38,6.75,6.38,6.38,200,38.25 +NASDAQ,AIRM,1988-08-31,5.88,6.13,5.88,5.88,200,35.25 +NASDAQ,AIRM,1988-08-11,5.38,5.63,5.38,5.38,1400,32.25 +NASDAQ,AIRM,1988-04-15,6.75,6.88,6.50,6.50,1900,39.00 +NASDAQ,ASEI,2009-04-06,55.39,56.20,54.91,55.97,69700,55.45 +NASDAQ,ASEI,2008-08-27,65.99,67.59,64.96,66.74,81300,65.75 +NASDAQ,ASEI,2008-08-06,56.77,59.58,55.38,59.05,170100,58.00 +NASDAQ,ASEI,2008-03-03,53.99,55.24,53.51,54.70,78900,53.50 +NASDAQ,ASEI,2007-11-14,49.14,49.76,47.60,48.70,172800,47.26 +NASDAQ,ASEI,2007-10-17,62.67,62.97,61.08,61.91,71900,60.08 +NASDAQ,ASEI,2007-07-20,59.15,59.27,57.37,58.06,88200,55.98 +NASDAQ,ASEI,2007-05-25,50.72,52.46,50.34,52.34,163600,50.47 +NASDAQ,ASEI,2006-10-12,45.10,46.39,45.10,46.30,130600,44.64 +NASDAQ,ASEI,2006-05-22,59.99,59.99,52.60,55.18,1103900,53.21 +NASDAQ,ASEI,2006-02-03,66.00,68.50,65.29,67.99,310500,65.56 +NASDAQ,ASEI,2005-08-23,56.81,59.05,56.38,59.00,246400,56.89 +NASDAQ,ASEI,2005-04-20,41.55,41.93,39.66,39.71,88200,38.29 +NASDAQ,ASEI,2004-05-10,13.60,13.65,13.21,13.23,24100,12.76 +NASDAQ,ASEI,2003-05-19,8.60,9.09,8.50,8.50,38100,8.20 +NASDAQ,ASEI,2003-03-06,9.10,9.24,9.00,9.10,39000,8.77 +NASDAQ,ASEI,2001-11-30,17.40,18.68,17.05,18.10,92600,17.45 +NASDAQ,ASEI,2001-07-20,6.10,6.35,6.10,6.35,6200,6.12 +NASDAQ,ASEI,2001-02-22,4.60,4.65,4.60,4.65,10300,4.48 +NASDAQ,ASEI,2001-02-12,5.03,5.15,5.03,5.14,3600,4.96 +NASDAQ,ASEI,2000-12-13,4.94,5.12,4.88,5.12,4500,4.94 +NASDAQ,ASEI,2000-09-20,6.56,6.88,6.50,6.62,4500,6.39 +NASDAQ,ASEI,1998-06-24,15.56,15.75,15.56,15.75,9900,15.19 +NASDAQ,ASEI,1998-03-26,13.94,14.00,13.31,13.50,14300,13.02 +NASDAQ,ASEI,1997-05-28,10.31,10.31,10.19,10.25,6100,9.88 +NASDAQ,ASEI,1996-06-03,10.50,10.63,10.50,10.63,1900,10.24 +NASDAQ,ASEI,1996-05-24,10.88,11.00,10.75,10.88,6000,10.49 +NASDAQ,ASEI,1995-11-29,6.25,6.38,6.25,6.25,4400,6.03 +NASDAQ,ASEI,1995-05-05,7.12,7.69,7.12,7.25,20700,6.99 +NASDAQ,ASEI,1994-07-19,3.94,3.94,3.88,3.88,1800,3.74 +NASDAQ,ASEI,1994-02-15,3.75,4.00,3.75,4.00,10400,3.86 +NASDAQ,ASEI,1992-12-29,6.00,6.00,5.87,5.87,1900,5.66 +NASDAQ,ASEI,1992-10-15,4.63,4.63,4.63,4.63,2000,4.46 +NASDAQ,ASEI,1992-09-18,4.75,4.75,4.63,4.63,5100,4.46 +NASDAQ,ASEI,1992-09-03,5.00,5.00,4.88,4.88,3000,4.70 +NASDAQ,ASEI,1992-07-13,5.62,5.87,5.62,5.75,4700,5.54 +NASDAQ,ASEI,1992-06-30,5.75,5.75,5.50,5.50,6800,5.30 +NASDAQ,ASEI,1992-06-18,5.87,5.87,5.75,5.87,7100,5.66 +NASDAQ,ASEI,1992-02-27,6.13,6.13,6.13,6.13,4700,5.91 +NASDAQ,ASEI,1991-11-11,4.50,4.63,4.50,4.63,2000,4.46 +NASDAQ,ASEI,1991-10-08,4.63,4.63,4.63,4.63,1500,4.46 +NASDAQ,ASEI,1991-09-17,5.75,5.75,5.25,5.38,17000,5.18 +NASDAQ,ASEI,1991-01-18,7.63,7.63,7.00,7.37,19900,7.11 +NASDAQ,ASEI,1990-09-07,6.88,6.88,6.88,6.88,1000,6.63 +NASDAQ,ASEI,1989-11-28,7.75,7.88,7.75,7.75,6000,7.47 +NASDAQ,ASEI,1989-05-11,5.75,5.75,5.75,5.75,1000,5.54 +NASDAQ,ASEI,1989-04-05,5.12,5.38,5.12,5.38,13900,5.18 +NASDAQ,ASEI,1989-03-31,5.12,5.12,5.00,5.00,1400,4.82 +NASDAQ,ASEI,1988-10-07,4.37,4.37,4.25,4.25,3800,4.10 +NASDAQ,ASEI,1988-07-01,3.00,3.13,3.00,3.13,7100,3.01 +NASDAQ,ASEI,1987-09-21,4.63,4.63,4.63,4.63,1500,4.46 +NASDAQ,ASEI,1987-04-02,5.50,5.50,5.38,5.50,2300,5.30 +NASDAQ,ASEI,1986-09-26,5.75,5.75,5.62,5.75,4300,5.54 +NASDAQ,ASEI,1985-11-18,4.63,4.75,4.50,4.75,500,4.58 +NASDAQ,ASEI,1985-06-07,3.25,3.25,3.25,3.25,1000,3.13 +NASDAQ,ASEI,1985-05-29,3.25,3.25,3.25,3.25,300,3.13 +NASDAQ,ASEI,1985-02-28,3.62,3.62,3.62,3.62,1400,3.50 +NASDAQ,AWRE,2008-11-21,1.81,1.82,1.70,1.75,24000,1.75 +NASDAQ,AWRE,2007-12-21,4.40,4.40,4.23,4.23,29700,4.23 +NASDAQ,AWRE,2007-10-04,4.36,4.36,4.20,4.25,7700,4.25 +NASDAQ,AWRE,2007-02-15,5.04,5.10,4.96,5.09,29600,5.09 +NASDAQ,AWRE,2006-12-20,5.34,5.45,5.34,5.42,26400,5.42 +NASDAQ,AWRE,2006-09-21,5.65,5.70,5.34,5.67,34200,5.67 +NASDAQ,AWRE,2006-06-14,5.69,5.85,5.69,5.78,13800,5.78 +NASDAQ,AWRE,2004-06-28,4.09,4.09,3.92,3.99,27100,3.99 +NASDAQ,AWRE,2003-09-18,2.92,3.12,2.92,3.05,39800,3.05 +NASDAQ,AWRE,2002-09-06,2.40,2.68,2.40,2.68,35800,2.68 +NASDAQ,AWRE,2002-02-12,6.56,6.57,6.23,6.31,42800,6.31 +NASDAQ,AWRE,2001-11-21,5.07,5.28,5.01,5.25,37200,5.25 +NASDAQ,AWRE,2001-07-20,7.33,7.70,7.33,7.45,35600,7.45 +NASDAQ,AWRE,2001-02-28,10.00,10.12,9.50,9.50,615300,9.50 +NASDAQ,AWRE,2000-07-13,58.00,59.56,57.00,59.25,312600,59.25 +NASDAQ,AWRE,2000-05-04,35.56,35.87,34.00,35.62,122000,35.62 +NASDAQ,AWRE,2000-02-10,42.13,46.00,42.06,45.50,756500,45.50 +NASDAQ,AWRE,1999-08-10,40.25,40.37,38.12,38.87,600000,38.87 +NASDAQ,AWRE,1998-03-04,12.88,13.06,12.88,13.00,122700,13.00 +NASDAQ,AWRE,1997-11-20,12.13,12.38,11.00,11.00,358300,11.00 +NASDAQ,AWRE,1997-07-29,10.63,11.25,10.37,10.63,278400,10.63 +NASDAQ,AWBC,2010-01-20,0.90,0.92,0.73,0.80,179700,0.80 +NASDAQ,AWBC,2009-02-18,0.59,0.59,0.46,0.49,13100,0.49 +NASDAQ,AWBC,2008-09-15,1.47,1.47,1.35,1.36,66800,1.36 +NASDAQ,AWBC,2008-06-25,1.76,2.02,1.76,1.91,183600,1.91 +NASDAQ,AWBC,2008-01-31,13.51,13.51,11.66,12.18,311400,12.13 +NASDAQ,AWBC,2008-01-24,15.15,15.28,14.14,14.14,113800,14.09 +NASDAQ,AWBC,2007-11-05,17.60,17.60,16.64,17.04,43700,16.94 +NASDAQ,AWBC,2007-07-11,17.39,17.55,17.29,17.46,74400,17.31 +NASDAQ,AWBC,2007-02-13,22.49,22.63,22.30,22.62,25800,22.39 +NASDAQ,AWBC,2006-11-24,21.64,22.18,21.64,22.04,9200,21.78 +NASDAQ,AWBC,2006-07-11,22.31,22.83,22.03,22.81,9800,22.48 +NASDAQ,AWBC,2005-10-04,22.98,23.34,22.98,22.98,28000,22.62 +NASDAQ,AWBC,2005-06-06,20.50,20.59,20.37,20.56,18200,20.24 +NASDAQ,AWBC,2005-01-25,18.95,19.14,18.56,18.72,38000,18.43 +NASDAQ,AWBC,2004-11-09,20.12,20.12,19.91,20.00,12900,19.69 +NASDAQ,AWBC,2003-04-09,16.98,16.99,16.75,16.90,5200,15.12 +NASDAQ,AWBC,2002-12-04,13.80,13.89,13.80,13.84,800,11.26 +NASDAQ,AWBC,2002-10-08,13.35,13.36,13.35,13.36,5000,10.87 +NASDAQ,AWBC,2001-07-19,10.99,10.99,10.92,10.92,300,8.08 +NASDAQ,AWBC,2001-06-06,10.65,10.70,10.65,10.65,6300,7.88 +NASDAQ,AWBC,2000-07-17,9.63,9.63,9.63,9.63,2200,6.47 +NASDAQ,AWBC,1999-12-16,13.25,13.25,12.06,12.06,8900,7.37 +NASDAQ,AWBC,1998-04-21,22.50,22.50,22.50,22.50,200,12.50 +NASDAQ,AWBC,1998-02-05,20.12,20.25,20.12,20.25,2700,11.25 +NASDAQ,AWBC,1997-12-12,19.75,19.75,19.75,19.75,800,9.98 +NASDAQ,AWBC,1997-03-12,15.25,15.25,14.50,14.50,12700,7.32 +NASDAQ,AWBC,1996-09-12,12.00,12.00,12.00,12.00,7500,5.51 +NASDAQ,AWBC,1995-06-20,9.13,9.13,9.00,9.00,1100,4.13 +NASDAQ,ANIK,2009-12-24,8.59,8.70,8.55,8.56,5800,8.56 +NASDAQ,ANIK,2009-09-02,6.00,6.17,5.87,6.04,68300,6.04 +NASDAQ,ANIK,2009-08-10,5.00,5.04,4.95,5.00,31500,5.00 +NASDAQ,ANIK,2009-06-30,5.07,5.07,4.75,4.75,15200,4.75 +NASDAQ,ANIK,2008-10-27,5.73,5.84,5.61,5.63,6600,5.63 +NASDAQ,ANIK,2008-05-09,9.96,10.44,9.92,10.06,31800,10.06 +NASDAQ,ANIK,2007-12-17,15.56,16.06,15.17,15.92,44500,15.92 +NASDAQ,ANIK,2007-05-29,13.01,13.42,13.01,13.36,16600,13.36 +NASDAQ,ANIK,2007-02-16,13.78,14.05,13.78,13.91,32200,13.91 +NASDAQ,ANIK,2006-09-15,12.66,13.04,12.66,13.04,30600,13.04 +NASDAQ,ANIK,2006-08-09,12.55,12.58,12.31,12.32,17500,12.32 +NASDAQ,ANIK,2006-07-18,9.42,9.63,9.42,9.58,28400,9.58 +NASDAQ,ANIK,2005-07-13,12.49,12.66,12.17,12.32,106000,12.32 +NASDAQ,ANIK,2004-09-23,14.22,14.50,13.92,14.18,54500,14.18 +NASDAQ,ANIK,2004-03-18,7.99,7.99,7.56,7.67,31300,7.67 +NASDAQ,ANIK,2004-02-13,9.74,9.76,9.15,9.27,55400,9.27 +NASDAQ,ANIK,2003-02-24,1.19,1.20,1.15,1.18,18100,1.18 +NASDAQ,ANIK,2002-09-09,1.15,1.15,1.06,1.12,10000,1.12 +NASDAQ,ANIK,2002-08-09,1.05,1.05,0.96,1.00,2200,1.00 +NASDAQ,ANIK,2002-03-25,1.06,1.06,1.06,1.06,4000,1.06 +NASDAQ,ANIK,2001-07-31,1.17,1.25,1.16,1.16,22000,1.16 +NASDAQ,ANIK,2000-12-29,0.72,0.81,0.69,0.78,178800,0.78 +NASDAQ,ANIK,2000-11-01,1.53,1.69,1.44,1.59,42900,1.59 +NASDAQ,ANIK,2000-01-12,6.81,7.00,6.62,6.75,20100,6.75 +NASDAQ,ANIK,1999-02-08,4.94,4.97,4.91,4.94,65800,4.94 +NASDAQ,ANIK,1999-01-15,5.03,5.03,4.91,5.00,52600,5.00 +NASDAQ,ANIK,1996-11-13,4.00,4.12,4.00,4.12,3200,4.12 +NASDAQ,ANIK,1996-10-03,5.25,5.44,5.25,5.25,2500,5.25 +NASDAQ,ANIK,1996-06-27,6.00,6.00,5.75,5.75,15200,5.75 +NASDAQ,ANIK,1996-02-28,4.00,4.06,3.88,4.00,51700,4.00 +NASDAQ,ANIK,1996-02-22,4.25,4.50,4.25,4.50,1800,4.50 +NASDAQ,ANIK,1995-08-31,2.62,2.62,2.62,2.62,200,2.62 +NASDAQ,ANIK,1994-03-16,3.25,3.50,3.25,3.25,25000,3.25 +NASDAQ,ANIK,1993-10-07,2.50,2.50,2.50,2.50,2400,2.50 +NASDAQ,ADRE,2010-02-01,40.01,40.85,40.01,40.74,345600,40.74 +NASDAQ,ADRE,2009-02-10,28.37,28.78,26.93,27.18,286700,26.50 +NASDAQ,ADRE,2008-04-22,54.31,54.40,53.52,53.75,323100,51.27 +NASDAQ,ADRE,2007-08-09,45.58,45.95,44.48,44.66,315300,42.17 +NASDAQ,ADRE,2006-11-29,35.96,36.62,35.96,36.57,123200,34.08 +NASDAQ,ADRE,2006-05-22,125.10,127.00,120.28,122.79,914000,28.23 +NASDAQ,ADRE,2006-05-11,145.91,146.04,142.20,142.36,243600,32.73 +NASDAQ,ADRE,2006-05-01,139.60,140.74,139.29,139.59,96000,32.10 +NASDAQ,ADRE,2004-11-17,78.00,79.86,78.00,79.66,47600,17.79 +NASDAQ,ADRE,2003-11-20,68.50,68.50,67.75,67.75,2800,14.38 +NASDAQ,ADRE,2003-09-11,64.02,69.00,64.02,67.00,5200,14.18 +NASDAQ,ADRE,2003-02-26,47.20,47.20,47.20,47.20,000,9.89 +NASDAQ,AMTCP,2010-01-12,6.45,6.70,6.45,6.70,400,6.70 +NASDAQ,AMTCP,2009-11-19,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,AMTCP,2009-10-13,5.10,5.10,4.81,4.81,900,4.81 +NASDAQ,AMTCP,2009-03-27,8.86,8.86,8.86,8.86,000,8.86 +NASDAQ,AMTCP,2009-02-24,8.20,8.20,8.20,8.20,1200,7.94 +NASDAQ,AMTCP,2008-08-25,9.33,9.33,9.33,9.33,000,8.46 +NASDAQ,AMTCP,2007-08-20,10.63,11.50,10.63,11.50,700,9.41 +NASDAQ,AMTCP,2007-08-01,12.38,12.38,11.41,11.41,8100,9.34 +NASDAQ,AMTCP,2005-12-29,12.00,12.00,12.00,12.00,000,8.55 +NASDAQ,AMTCP,2005-09-07,12.44,12.44,12.44,12.44,600,8.46 +NASDAQ,AMTCP,2005-08-16,13.75,13.75,13.75,13.75,000,9.35 +NASDAQ,AMTCP,2004-10-13,12.35,12.35,12.35,12.35,000,7.84 +NASDAQ,AMTCP,2004-09-22,11.90,11.90,11.90,11.90,000,7.38 +NASDAQ,AMTCP,2004-07-02,11.70,11.72,11.70,11.70,1100,7.08 +NASDAQ,AMTCP,2004-06-02,11.50,11.50,11.50,11.50,000,6.96 +NASDAQ,AMTCP,2004-01-14,11.38,11.38,11.33,11.33,900,6.70 +NASDAQ,APSA,2009-10-12,7.37,7.40,7.12,7.38,1100,6.83 +NASDAQ,APSA,2009-04-03,4.10,4.10,4.10,4.10,000,3.79 +NASDAQ,APSA,2008-10-09,9.33,9.33,9.29,9.29,300,7.23 +NASDAQ,APSA,2008-09-24,10.45,10.45,10.45,10.45,000,8.14 +NASDAQ,APSA,2008-07-21,11.59,11.59,11.59,11.59,000,9.03 +NASDAQ,APSA,2008-04-28,13.35,13.35,13.35,13.35,000,10.40 +NASDAQ,APSA,2007-12-06,16.00,16.00,16.00,16.00,000,12.46 +NASDAQ,APSA,2007-09-17,18.88,18.88,18.88,18.88,000,13.95 +NASDAQ,APSA,2007-07-05,19.80,19.80,19.80,19.80,000,14.63 +NASDAQ,APSA,2007-03-27,13.36,13.36,13.36,13.36,000,9.87 +NASDAQ,APSA,2006-03-03,8.45,8.53,8.45,8.53,300,5.90 +NASDAQ,APSA,2005-08-15,9.11,9.11,9.11,9.11,000,5.95 +NASDAQ,APSA,2004-12-21,7.10,7.10,7.10,7.10,500,4.64 +NASDAQ,APSA,2004-05-13,4.31,4.76,4.31,4.50,3600,2.80 +NASDAQ,APSA,2003-11-05,4.55,4.99,4.24,4.55,30300,2.72 +NASDAQ,AGEN,2009-05-15,0.70,0.70,0.63,0.66,89400,0.66 +NASDAQ,AGEN,2009-02-06,0.43,0.60,0.42,0.50,147700,0.50 +NASDAQ,AGEN,2009-01-12,0.48,0.48,0.45,0.46,31500,0.46 +NASDAQ,AGEN,2008-08-13,1.83,1.87,1.81,1.85,94300,1.85 +NASDAQ,AGEN,2008-02-29,2.28,2.33,2.25,2.25,87200,2.25 +NASDAQ,AGEN,2007-11-02,2.48,2.50,2.33,2.41,299200,2.41 +NASDAQ,AGEN,2007-09-27,2.40,2.46,2.32,2.42,156900,2.42 +NASDAQ,AGEN,2007-08-28,2.29,2.37,2.22,2.24,84000,2.24 +NASDAQ,AGEN,2007-04-20,3.70,3.75,3.28,3.45,1737700,3.45 +NASDAQ,AGEN,2007-01-23,1.99,2.02,1.98,2.00,59400,2.00 +NASDAQ,AGEN,2006-09-26,1.63,1.63,1.55,1.57,165600,1.57 +NASDAQ,AGEN,2005-12-22,5.00,5.10,4.86,5.06,355300,5.06 +NASDAQ,AGEN,2005-12-19,5.24,5.25,4.91,5.00,337400,5.00 +NASDAQ,AGEN,2005-10-18,5.31,5.33,5.10,5.19,602100,5.19 +NASDAQ,AGEN,2005-09-28,5.38,5.45,5.25,5.34,169900,5.34 +NASDAQ,AGEN,2005-01-27,7.90,8.21,7.77,8.13,491600,8.13 +NASDAQ,AGEN,2004-11-17,8.95,9.00,8.65,8.82,655000,8.82 +NASDAQ,AGEN,2004-03-25,9.60,10.42,9.50,10.41,602900,10.41 +NASDAQ,AGEN,2003-08-27,13.34,14.08,13.25,13.99,313900,13.99 +NASDAQ,AGEN,2003-07-23,12.01,12.58,11.80,12.46,267800,12.46 +NASDAQ,AGEN,2003-01-16,10.84,11.05,10.70,10.79,124700,10.79 +NASDAQ,AGEN,2002-05-15,11.43,11.74,11.14,11.60,105500,11.60 +NASDAQ,AGEN,2001-12-07,17.00,17.13,16.77,16.77,55300,16.77 +NASDAQ,AGEN,2001-11-05,14.99,16.00,14.88,15.29,51400,15.29 +NASDAQ,AGEN,2001-10-11,14.90,15.25,14.65,15.23,39900,15.23 +NASDAQ,AGEN,2001-03-14,14.48,16.12,14.48,16.00,278100,16.00 +NASDAQ,AGEN,2001-03-13,14.88,15.31,14.38,15.31,125000,15.31 +NASDAQ,ASTE,2009-12-16,25.18,25.66,24.78,25.42,143700,25.42 +NASDAQ,ASTE,2009-06-22,29.17,29.42,27.93,28.13,235400,28.13 +NASDAQ,ASTE,2009-05-15,27.45,28.04,27.07,27.45,374400,27.45 +NASDAQ,ASTE,2009-04-17,27.47,27.47,26.05,26.21,317600,26.21 +NASDAQ,ASTE,2009-04-09,26.99,28.45,26.83,28.26,224500,28.26 +NASDAQ,ASTE,2008-07-24,32.97,33.36,30.99,31.68,412800,31.68 +NASDAQ,ASTE,2008-07-23,32.02,33.12,31.90,32.93,254400,32.93 +NASDAQ,ASTE,2008-07-09,31.55,32.07,31.27,31.56,309500,31.56 +NASDAQ,ASTE,2007-10-16,59.37,59.54,58.45,59.16,94900,59.16 +NASDAQ,ASTE,2007-08-24,49.24,51.00,49.02,50.91,188700,50.91 +NASDAQ,ASTE,2007-01-31,36.10,36.28,35.91,36.01,123400,36.01 +NASDAQ,ASTE,2007-01-24,37.13,37.21,36.39,37.06,125300,37.06 +NASDAQ,ASTE,2006-10-20,27.89,27.89,25.82,26.20,738000,26.20 +NASDAQ,ASTE,2006-02-22,36.80,37.93,36.80,37.21,233100,37.21 +NASDAQ,ASTE,2005-12-22,33.50,33.91,33.06,33.71,89900,33.71 +NASDAQ,ASTE,2005-01-21,16.96,17.25,16.86,17.08,73000,17.08 +NASDAQ,ASTE,2004-10-06,19.99,19.99,19.63,19.70,94700,19.70 +NASDAQ,ASTE,2004-04-06,16.68,16.69,16.09,16.23,29800,16.23 +NASDAQ,ASTE,2004-03-05,12.87,14.39,12.59,14.13,48000,14.13 +NASDAQ,ASTE,2003-12-17,11.38,11.50,11.08,11.49,13800,11.49 +NASDAQ,ASTE,2003-04-07,5.73,6.35,5.73,6.23,118000,6.23 +NASDAQ,ASTE,2002-05-08,18.83,19.25,18.83,19.15,72100,19.15 +NASDAQ,ASTE,2002-05-01,18.70,19.09,18.62,19.06,79800,19.06 +NASDAQ,ASTE,2002-04-25,18.93,19.12,18.15,18.57,32600,18.57 +NASDAQ,ASTE,2002-04-24,18.60,19.27,18.38,18.93,104100,18.93 +NASDAQ,ASTE,2002-01-28,13.40,13.42,12.90,12.98,162800,12.98 +NASDAQ,ASTE,2001-06-21,16.14,16.23,15.70,16.02,246700,16.02 +NASDAQ,ASTE,2001-02-20,14.88,14.88,14.50,14.50,37000,14.50 +NASDAQ,ASTE,2001-02-06,14.12,14.19,13.69,13.75,235700,13.75 +NASDAQ,ASTE,2000-10-20,8.62,8.88,8.62,8.66,221200,8.66 +NASDAQ,ASTE,2000-07-12,25.25,25.75,25.06,25.12,199400,25.12 +NASDAQ,ASTE,2000-02-22,26.00,27.19,25.63,26.94,287800,26.94 +NASDAQ,ASTE,1999-12-16,15.62,17.75,15.38,17.19,1355400,17.19 +NASDAQ,ASTE,1999-12-01,24.88,25.44,24.62,24.81,62200,24.81 +NASDAQ,ASTE,1999-11-03,24.50,25.50,24.25,25.19,96400,25.19 +NASDAQ,ASTE,1999-02-24,28.00,28.00,25.63,26.12,44300,26.12 +NASDAQ,ASTE,1998-09-11,32.44,34.62,32.00,34.50,62600,17.25 +NASDAQ,ASTE,1998-05-19,30.38,31.00,30.00,31.00,275000,15.50 +NASDAQ,ASTE,1997-07-14,13.25,13.25,13.12,13.12,11600,6.56 +NASDAQ,ASTE,1997-05-27,11.37,11.75,11.37,11.75,8400,5.87 +NASDAQ,ASTE,1996-12-09,9.00,9.50,9.00,9.50,15600,4.75 +NASDAQ,ASTE,1996-06-07,8.88,9.00,8.75,8.88,63000,4.44 +NASDAQ,ASTE,1996-04-16,11.00,11.00,10.75,10.75,20400,5.38 +NASDAQ,ASTE,1996-04-03,10.38,10.50,10.25,10.44,21200,5.22 +NASDAQ,ASTE,1995-11-01,11.88,12.25,11.88,12.06,102800,6.03 +NASDAQ,ASTE,1994-10-10,13.25,13.25,12.87,13.00,38200,6.50 +NASDAQ,ASTE,1994-09-01,13.38,13.38,12.50,12.63,49800,6.31 +NASDAQ,ASTE,1994-06-20,14.50,14.50,13.62,13.88,133600,6.94 +NASDAQ,ASTE,1992-10-13,11.00,11.00,10.50,11.00,74400,2.75 +NASDAQ,ASTE,1992-09-03,9.00,10.00,9.00,9.25,41200,2.31 +NASDAQ,ASTE,1992-02-21,6.00,6.50,6.00,6.00,8400,1.50 +NASDAQ,ASTE,1991-12-09,7.00,7.00,6.50,6.50,1200,1.63 +NASDAQ,ASTE,1991-09-18,4.12,4.25,4.12,4.25,26800,1.06 +NASDAQ,ASTE,1991-06-19,5.25,5.50,5.25,5.50,4800,1.37 +NASDAQ,ASTE,1991-02-12,4.00,4.00,3.75,3.75,4800,0.94 +NASDAQ,ASTE,1990-12-12,3.75,3.75,3.69,3.75,14000,0.94 +NASDAQ,ASTE,1990-12-06,3.50,3.50,3.25,3.25,12400,0.81 +NASDAQ,ASTE,1990-11-16,3.25,3.25,3.25,3.25,1200,0.81 +NASDAQ,ASTE,1989-05-09,16.50,16.75,16.00,16.75,9600,4.19 +NASDAQ,ASTE,1989-04-14,16.25,16.75,16.25,16.75,74000,4.19 +NASDAQ,ASTE,1989-03-28,16.25,16.25,16.25,16.25,12800,4.06 +NASDAQ,ASTE,1989-03-14,15.50,15.50,15.50,15.50,11200,3.88 +NASDAQ,ASTE,1988-07-29,17.62,18.25,17.62,17.62,2000,4.41 +NASDAQ,ASTE,1988-07-07,17.00,17.00,17.00,17.00,1600,4.25 +NASDAQ,ASTE,1988-05-31,18.00,18.75,17.50,18.75,20400,4.69 +NASDAQ,ASTE,1988-05-20,18.00,18.00,17.50,17.50,29200,4.37 +NASDAQ,ASTE,1987-12-03,15.75,15.75,14.50,14.50,11200,3.62 +NASDAQ,ASTE,1987-04-21,18.50,19.00,18.25,19.00,26800,4.75 +NASDAQ,ASTE,1986-10-27,10.50,10.50,10.37,10.50,400000,2.62 +NASDAQ,AEY,2009-05-14,1.84,1.84,1.58,1.75,19200,1.75 +NASDAQ,AEY,2008-09-09,3.20,3.26,3.20,3.25,6400,3.25 +NASDAQ,AEY,2008-09-03,3.26,3.43,3.26,3.43,15200,3.43 +NASDAQ,AEY,2008-07-21,2.80,2.80,2.73,2.78,5000,2.78 +NASDAQ,AEY,2008-07-09,2.79,2.87,2.75,2.76,5700,2.76 +NASDAQ,AEY,2008-05-27,3.68,3.72,3.63,3.65,39800,3.65 +NASDAQ,AEY,2006-04-17,5.62,5.75,5.53,5.75,66900,5.75 +NASDAQ,AEY,2005-12-22,6.58,6.59,6.10,6.20,429500,6.20 +NASDAQ,AEY,2005-01-07,5.80,5.80,5.75,5.75,1500,5.75 +NASDAQ,AEY,2004-12-16,5.40,5.58,5.35,5.58,10500,5.58 +NASDAQ,AEY,2003-11-24,4.40,5.00,3.80,4.74,87000,4.74 +NASDAQ,AEY,2002-09-13,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,AEY,2002-09-04,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,AEY,2001-11-13,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,AEY,2001-05-18,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,AEY,2000-10-27,1.56,1.88,1.53,1.88,700,1.88 +NASDAQ,AEY,2000-02-18,2.88,2.88,2.81,2.81,5000,2.81 +NASDAQ,AEY,1998-11-05,1.31,1.31,1.31,1.31,4500,1.31 +NASDAQ,AEY,1998-09-09,0.69,0.69,0.66,0.69,2400,2.75 +NASDAQ,AEY,1998-06-16,0.59,0.62,0.53,0.53,8000,2.12 +NASDAQ,AEY,1997-08-22,3.55,3.55,3.50,3.50,1900,14.00 +NASDAQ,AEY,1997-04-28,4.38,4.38,4.12,4.12,4200,16.50 +NASDAQ,AEY,1996-07-15,3.86,3.86,3.00,3.86,8600,15.44 +NASDAQ,ABFS,2009-12-03,26.73,27.01,26.47,26.53,294400,26.49 +NASDAQ,ABFS,2009-08-03,28.68,28.89,27.71,28.64,572100,28.29 +NASDAQ,ABFS,2009-03-30,20.33,20.86,18.43,19.03,728300,18.67 +NASDAQ,ABFS,2008-09-11,30.89,33.52,30.61,33.50,1331400,32.51 +NASDAQ,ABFS,2008-05-13,39.69,39.98,38.85,39.55,420800,38.22 +NASDAQ,ABFS,2007-10-09,34.06,34.74,33.79,34.16,361200,32.55 +NASDAQ,ABFS,2007-06-01,41.46,41.87,40.86,41.10,412100,39.01 +NASDAQ,ABFS,2006-09-22,42.98,43.08,41.88,42.50,472500,39.88 +NASDAQ,ABFS,2006-05-08,43.46,43.88,43.10,43.51,241800,40.69 +NASDAQ,ABFS,2005-06-29,32.23,32.78,32.08,32.17,228400,29.63 +NASDAQ,ABFS,2005-03-08,44.26,44.93,43.66,44.78,383800,41.09 +NASDAQ,ABFS,2004-02-04,28.07,28.07,27.52,27.60,186900,24.87 +NASDAQ,ABFS,2003-10-07,30.64,31.65,30.48,31.56,479200,28.37 +NASDAQ,ABFS,2003-05-06,26.46,27.09,26.30,26.91,205900,24.12 +NASDAQ,ABFS,2003-01-23,24.59,24.59,23.91,24.00,423200,21.38 +NASDAQ,ABFS,2003-01-07,28.00,28.30,27.75,27.89,327900,24.84 +NASDAQ,ABFS,2002-03-14,28.80,29.74,28.80,29.35,149100,26.14 +NASDAQ,ABFS,2001-11-09,25.40,25.71,25.20,25.44,243500,22.66 +NASDAQ,ABFS,2001-05-03,19.90,20.06,19.45,19.96,168800,17.78 +NASDAQ,ABFS,2000-07-31,13.94,14.25,13.81,14.19,316600,12.64 +NASDAQ,ABFS,2000-03-13,10.37,10.50,9.88,10.12,35300,9.02 +NASDAQ,ABFS,1999-12-28,12.61,12.86,11.99,12.24,76000,10.89 +NASDAQ,ABFS,1999-11-11,13.49,13.80,13.36,13.74,125000,12.23 +NASDAQ,ABFS,1999-06-07,8.62,9.24,8.62,8.99,310400,8.00 +NASDAQ,ABFS,1999-03-15,7.62,7.81,7.56,7.56,201100,6.72 +NASDAQ,ABFS,1998-10-19,5.49,5.99,5.36,5.93,41300,5.27 +NASDAQ,ABFS,1998-04-01,10.73,11.23,10.73,11.10,161200,9.87 +NASDAQ,ABFS,1998-01-13,10.10,10.47,10.10,10.47,85700,9.30 +NASDAQ,ABFS,1997-07-18,9.85,9.85,9.60,9.85,195300,8.74 +NASDAQ,ABFS,1997-06-27,8.85,9.10,8.85,8.97,207300,7.97 +NASDAQ,ABFS,1997-03-06,5.23,5.23,5.05,5.17,93500,4.59 +NASDAQ,ABFS,1996-11-11,4.85,5.10,4.85,4.85,40500,4.30 +NASDAQ,ABFS,1995-11-14,9.25,9.44,9.19,9.44,98100,8.35 +NASDAQ,ABFS,1995-08-28,11.41,11.78,11.41,11.54,16700,10.19 +NASDAQ,ABFS,1995-02-16,12.38,12.63,12.13,12.50,87000,11.03 +NASDAQ,ABFS,1994-08-12,11.37,11.62,11.37,11.50,52300,10.12 +NASDAQ,ABFS,1994-03-09,13.45,13.57,12.96,13.33,1080800,11.72 +NASDAQ,ABFS,1994-03-07,13.45,13.57,13.45,13.45,106500,11.83 +NASDAQ,ABFS,1993-12-02,14.06,14.18,13.44,13.69,170000,12.03 +NASDAQ,ABFS,1993-11-19,12.08,12.33,12.08,12.33,291900,10.83 +NASDAQ,ABFS,1993-09-07,8.62,8.62,8.50,8.50,61300,7.46 +NASDAQ,ABFS,1993-08-23,9.98,9.98,9.61,9.73,32500,8.54 +NASDAQ,ABFS,1993-07-20,8.86,8.86,8.61,8.74,74600,7.66 +NASDAQ,ABFS,1993-04-13,12.42,12.54,12.17,12.17,29900,10.66 +NASDAQ,ABFS,1993-01-18,15.85,15.97,15.48,15.48,288300,13.55 +NASDAQ,ABFS,1992-12-16,14.50,14.50,14.25,14.38,21800,12.58 +NASDAQ,ABFS,1992-12-03,15.48,16.10,15.36,15.60,217400,13.66 +NASDAQ,ACPW,2009-10-06,0.81,0.94,0.76,0.85,703100,0.85 +NASDAQ,ACPW,2008-06-30,1.15,1.30,1.05,1.17,1608000,1.17 +NASDAQ,ACPW,2007-07-13,2.10,2.19,2.05,2.09,279900,2.09 +NASDAQ,ACPW,2007-06-05,1.60,1.69,1.60,1.64,119500,1.64 +NASDAQ,ACPW,2006-07-03,3.39,3.47,3.23,3.42,63100,3.42 +NASDAQ,ACPW,2006-05-04,5.11,5.12,4.94,5.08,189400,5.08 +NASDAQ,ACPW,2006-04-17,5.15,5.20,5.11,5.19,320200,5.19 +NASDAQ,ACPW,2005-12-16,3.68,3.70,3.57,3.65,56500,3.65 +NASDAQ,ACPW,2005-08-08,3.65,3.70,3.49,3.51,266600,3.51 +NASDAQ,ACPW,2005-07-22,3.62,3.66,3.38,3.60,160800,3.60 +NASDAQ,ACPW,2005-01-27,3.92,4.10,3.90,4.07,252700,4.07 +NASDAQ,ACPW,2005-01-06,3.90,4.04,3.85,4.00,141200,4.00 +NASDAQ,ACPW,2004-10-18,3.26,3.39,3.21,3.39,35700,3.39 +NASDAQ,ACPW,2004-06-22,3.20,3.20,3.01,3.15,76000,3.15 +NASDAQ,ACPW,2004-05-03,3.20,3.45,3.19,3.28,141100,3.28 +NASDAQ,ACPW,2003-12-12,3.12,3.15,2.95,2.96,87800,2.96 +NASDAQ,ACPW,2002-02-20,4.05,4.06,3.75,3.86,250600,3.86 +NASDAQ,ACPW,2001-11-30,5.38,6.05,5.35,5.96,166100,5.96 +NASDAQ,ACPW,2001-11-06,5.41,5.60,5.11,5.21,145600,5.21 +NASDAQ,ACPW,2001-07-24,8.29,8.43,7.95,8.05,1445200,8.05 +NASDAQ,ACPW,2001-02-12,19.81,20.50,19.38,19.44,468900,19.44 +NASDAQ,ACPW,2000-12-18,20.44,20.50,17.75,18.50,357000,18.50 +NASDAQ,ACPW,2000-12-05,17.56,20.25,17.25,20.00,400700,20.00 +NASDAQ,ACCL,2009-10-08,5.85,5.85,5.71,5.71,36200,5.71 +NASDAQ,ACCL,2009-08-07,5.88,5.94,5.63,5.87,116800,5.87 +NASDAQ,ACCL,2009-07-23,5.98,6.08,5.83,6.02,146300,6.02 +NASDAQ,ACCL,2008-02-15,6.16,6.23,6.16,6.19,20900,6.19 +NASDAQ,ACCL,2006-12-22,5.68,5.85,5.68,5.84,39800,5.84 +NASDAQ,ACCL,2006-09-05,5.47,5.65,5.45,5.53,96400,5.53 +NASDAQ,ACCL,2006-08-22,6.26,6.37,6.15,6.22,37300,6.22 +NASDAQ,ACCL,2006-03-13,6.97,7.12,6.91,7.10,168200,7.10 +NASDAQ,ACCL,2005-09-15,6.70,6.79,6.62,6.64,235400,6.64 +NASDAQ,ACCL,2004-11-19,6.34,6.52,6.22,6.26,106800,6.26 +NASDAQ,ACCL,2004-09-03,6.31,6.72,6.16,6.35,122700,6.35 +NASDAQ,ACCL,2003-10-20,13.35,13.88,13.30,13.58,75600,9.83 +NASDAQ,ACCL,2003-09-29,12.58,13.96,12.10,13.64,126600,9.87 +NASDAQ,ACCL,2002-06-18,9.57,9.75,9.09,9.11,32800,6.59 +NASDAQ,ACCL,2002-04-30,11.80,11.80,11.06,11.60,759500,8.40 +NASDAQ,ACCL,2001-12-21,13.75,14.02,13.05,13.50,344500,9.77 +NASDAQ,ACCL,1999-11-16,15.53,15.88,15.13,15.19,260200,10.99 +NASDAQ,ACCL,1999-07-29,11.87,12.00,11.25,11.31,26700,8.19 +NASDAQ,ACCL,1998-12-15,8.12,8.62,8.12,8.50,40000,6.15 +NASDAQ,ACCL,1998-10-05,9.62,10.12,9.38,9.38,19400,6.79 +NASDAQ,ACCL,1998-07-20,14.00,14.25,13.63,13.63,110600,9.86 +NASDAQ,ACCL,1998-02-13,19.37,20.25,19.37,20.00,11800,14.48 +NASDAQ,ACCL,1997-09-22,18.88,20.75,18.25,19.00,198100,13.75 +NASDAQ,ACCL,1997-06-12,14.50,14.62,14.00,14.50,82100,10.50 +NASDAQ,ACCL,1997-02-13,19.75,19.88,18.13,18.50,104000,13.39 +NASDAQ,ACCL,1996-12-30,18.38,19.37,17.75,19.25,79900,13.94 +NASDAQ,ACCL,1996-11-04,19.25,19.63,19.00,19.63,65400,14.21 +NASDAQ,ACCL,1996-09-20,19.25,22.12,18.75,21.88,118800,15.84 +NASDAQ,ACCL,1996-05-23,24.62,25.00,23.75,24.38,15200,17.65 +NASDAQ,ACCL,1996-02-20,26.25,27.00,26.25,26.87,71700,19.46 +NASDAQ,ACCL,1996-01-12,24.50,25.00,23.50,24.25,25800,17.56 +NASDAQ,ACCL,1995-12-26,23.00,23.75,23.00,23.75,17700,17.19 +NASDAQ,ASPS,2009-10-20,16.20,16.49,15.95,16.40,118900,16.40 +NASDAQ,ATHX,2010-01-19,3.26,3.26,3.07,3.16,564100,3.16 +NASDAQ,ATHX,2009-07-06,0.88,0.88,0.81,0.81,44600,0.81 +NASDAQ,ATHX,2009-05-20,0.87,0.89,0.83,0.86,34100,0.86 +NASDAQ,ATHX,2008-12-17,0.40,0.53,0.40,0.47,219500,0.47 +NASDAQ,ATHX,2008-02-15,4.04,4.04,4.00,4.00,400,4.00 +NASDAQ,ATHX,2008-01-22,4.25,4.25,4.25,4.25,1700,4.25 +NASDAQ,ATHX,2007-07-19,8.00,8.00,8.00,8.00,2500,8.00 +NASDAQ,AMPL,2009-12-16,2.79,2.79,2.68,2.71,71100,2.71 +NASDAQ,AMPL,2009-07-31,2.80,2.85,2.70,2.76,66500,2.76 +NASDAQ,AMPL,2008-09-29,2.97,3.14,2.82,2.84,51200,2.84 +NASDAQ,AMPL,2007-06-18,5.65,5.85,5.65,5.72,48400,5.72 +NASDAQ,AMPL,2007-03-26,4.51,4.51,4.45,4.51,5800,4.51 +NASDAQ,AMPL,2006-08-07,4.74,4.88,4.74,4.83,11200,4.83 +NASDAQ,AMPL,2006-05-23,5.02,5.08,5.02,5.07,4700,5.07 +NASDAQ,AMPL,2006-03-01,4.37,4.39,4.29,4.39,3400,4.39 +NASDAQ,AMPL,2006-02-10,4.05,4.15,4.05,4.05,4200,4.05 +NASDAQ,AMPL,2006-02-03,4.02,4.05,3.95,4.05,2300,4.05 +NASDAQ,AMPL,2005-06-21,3.99,4.06,3.99,4.05,33600,4.05 +NASDAQ,AMPL,2005-05-24,4.07,4.12,4.00,4.12,8100,4.12 +NASDAQ,AMPL,2004-12-27,3.78,3.84,3.72,3.80,60800,3.80 +NASDAQ,AMPL,2004-09-20,3.23,3.41,3.23,3.41,7600,3.41 +NASDAQ,AMPL,2004-04-02,3.37,3.52,3.37,3.43,3500,3.43 +NASDAQ,AMPL,2003-08-25,2.82,2.90,2.80,2.90,1500,2.90 +NASDAQ,AMPL,2003-06-17,2.66,2.72,2.54,2.64,11300,2.64 +NASDAQ,AMPL,2003-03-18,1.90,2.19,1.90,2.19,24700,2.19 +NASDAQ,AMPL,2002-11-19,2.51,2.78,2.51,2.77,29700,2.77 +NASDAQ,AMPL,2002-10-23,2.46,2.46,2.46,2.46,100,2.46 +NASDAQ,AMPL,2002-08-27,2.98,2.98,2.95,2.98,2600,2.98 +NASDAQ,AMPL,2001-08-28,4.85,4.90,4.50,4.85,24000,4.85 +NASDAQ,AMPL,2001-03-14,5.81,6.06,5.66,5.94,17500,5.94 +NASDAQ,AMPL,2000-10-04,12.75,12.75,12.50,12.56,63400,12.56 +NASDAQ,AMPL,1999-06-17,5.25,5.25,5.19,5.19,24300,5.19 +NASDAQ,AMPL,1998-09-22,4.06,4.06,4.00,4.06,3500,4.06 +NASDAQ,AMPL,1998-09-03,4.56,4.56,4.50,4.50,19400,4.50 +NASDAQ,AMPL,1997-11-13,5.00,5.00,5.00,5.00,20300,5.00 +NASDAQ,AMPL,1996-11-29,4.75,4.88,4.75,4.88,16100,4.88 +NASDAQ,AMPL,1996-11-15,4.75,4.81,4.69,4.75,14100,4.75 +NASDAQ,AMPL,1996-02-16,6.50,6.69,6.50,6.50,11000,6.50 +NASDAQ,AMPL,1995-09-22,6.01,6.01,6.01,6.01,4500,5.77 +NASDAQ,AMPL,1995-02-14,5.77,5.77,5.65,5.65,32100,5.43 +NASDAQ,AMPL,1994-01-12,11.66,11.78,11.54,11.54,51600,11.08 +NASDAQ,AMPL,1993-11-19,11.06,11.30,11.06,11.18,8900,10.74 +NASDAQ,AMPL,1993-06-29,8.30,9.02,8.30,9.02,49000,8.66 +NASDAQ,AMPL,1992-08-18,5.65,5.65,5.65,5.65,500,5.43 +NASDAQ,AMPL,1992-07-24,5.29,5.53,5.29,5.53,1900,5.31 +NASDAQ,AMPL,1991-08-26,3.25,3.25,3.25,3.25,6500,3.12 +NASDAQ,AMPL,1991-01-29,1.56,1.68,1.56,1.68,31000,1.62 +NASDAQ,AMPL,1990-07-09,1.68,1.68,1.68,1.68,500,1.62 +NASDAQ,AMPL,1989-09-07,1.68,1.68,1.68,1.68,1000,1.62 +NASDAQ,AMPL,1988-06-23,1.80,1.80,1.68,1.80,3400,1.73 +NASDAQ,AMPL,1987-09-15,2.89,3.01,2.77,2.77,54800,2.66 +NASDAQ,AMPL,1987-08-31,2.40,2.52,2.40,2.40,21200,2.31 +NASDAQ,AMPL,1986-09-25,1.92,1.92,1.80,1.92,4000,1.85 +NASDAQ,AMPL,1986-09-10,2.04,2.04,1.92,1.92,39500,1.85 +NASDAQ,AMPL,1986-04-11,2.52,2.77,2.40,2.77,47800,2.66 +NASDAQ,AMPL,1984-11-14,1.80,1.80,1.80,1.80,7700,1.73 +NASDAQ,AVNR,2010-01-27,1.82,1.89,1.81,1.85,335600,1.85 +NASDAQ,AVNR,2009-10-23,2.03,2.04,1.98,2.01,1143200,2.01 +NASDAQ,AVNR,2008-02-22,1.21,1.22,1.17,1.20,178200,1.20 +NASDAQ,AVNR,2008-01-28,1.09,1.14,1.05,1.13,155300,1.13 +NASDAQ,AVNR,2008-01-07,1.15,1.16,1.04,1.08,569500,1.08 +NASDAQ,AVNR,2008-01-03,1.29,1.29,1.26,1.26,144000,1.26 +NASDAQ,AVNR,2006-11-24,3.03,3.03,2.94,2.96,330400,2.96 +NASDAQ,AVNR,2006-10-09,7.29,7.30,7.06,7.15,323900,7.15 +NASDAQ,AVNR,2006-09-18,6.06,6.48,5.80,6.18,689000,6.18 +NASDAQ,AVNR,2005-12-09,3.09,3.30,3.07,3.28,209800,13.12 +NASDAQ,AVNR,2005-10-24,2.64,2.88,2.62,2.83,185400,11.32 +NASDAQ,AVNR,2005-08-23,3.38,3.38,3.30,3.34,51000,13.36 +NASDAQ,AVNR,2004-12-22,3.41,3.42,3.37,3.40,55600,13.60 +NASDAQ,AVNR,2004-09-10,2.92,3.07,2.90,3.01,503200,12.04 +NASDAQ,AVNR,2004-07-28,1.86,1.88,1.81,1.84,88200,7.36 +NASDAQ,AVNR,2004-05-12,1.45,1.47,1.42,1.43,20100,5.72 +NASDAQ,AVNR,2004-03-17,1.80,1.86,1.75,1.84,107100,7.36 +NASDAQ,AVNR,2003-11-21,1.57,1.59,1.54,1.56,30600,6.24 +NASDAQ,AVNR,2003-07-18,1.75,1.85,1.73,1.82,128000,7.28 +NASDAQ,AVNR,2002-05-22,2.00,2.04,1.93,1.95,26800,7.80 +NASDAQ,AVNR,2002-05-16,2.45,2.50,2.05,2.15,64400,8.60 +NASDAQ,AVNR,2001-12-18,3.80,4.90,3.80,4.88,140200,19.52 +NASDAQ,AVNR,2001-09-21,2.99,3.00,2.51,2.55,90600,10.20 +NASDAQ,AVNR,2001-05-30,4.96,5.13,4.95,5.00,36500,20.00 +NASDAQ,AVNR,2001-03-20,4.80,4.83,4.20,4.67,64600,18.68 +NASDAQ,AVNR,2001-03-07,5.94,5.94,5.51,5.61,37000,22.44 +NASDAQ,AVNR,2001-01-08,4.94,4.94,4.12,4.56,74400,18.25 +NASDAQ,AVNR,2000-12-11,6.06,6.06,5.75,6.00,26900,24.00 +NASDAQ,AVNR,2000-10-27,8.00,8.00,7.62,7.81,31700,31.25 +NASDAQ,AVNR,2000-08-10,2.69,2.81,2.62,2.75,34000,11.00 +NASDAQ,AVNR,1999-11-19,1.27,1.34,1.23,1.30,98800,5.19 +NASDAQ,AVNR,1999-06-10,1.06,1.09,1.00,1.03,54600,4.12 +NASDAQ,AVNR,1998-06-11,1.47,1.47,1.34,1.38,30200,5.50 +NASDAQ,AVNR,1997-10-27,2.38,2.44,2.25,2.25,42800,9.00 +NASDAQ,AVNR,1996-10-01,1.81,1.88,1.78,1.78,20600,7.12 +NASDAQ,AVNR,1995-06-19,4.00,4.00,3.62,3.75,27300,15.00 +NASDAQ,AVNR,1995-06-15,3.88,4.06,3.88,4.00,38100,16.00 +NASDAQ,AVNR,1995-01-19,3.22,3.38,3.00,3.12,195800,12.50 +NASDAQ,AVNR,1995-01-10,2.00,2.50,1.97,2.44,216500,9.75 +NASDAQ,AVNR,1994-10-07,2.44,2.44,2.38,2.38,4800,9.50 +NASDAQ,AVNR,1994-09-27,2.56,2.75,2.56,2.56,13200,10.25 +NASDAQ,AVNR,1994-06-16,2.44,2.75,2.44,2.56,23900,10.25 +NASDAQ,AVNR,1993-11-08,6.00,6.75,6.00,6.50,78000,26.00 +NASDAQ,ANEN,2009-12-01,14.00,14.47,13.80,14.43,289100,14.43 +NASDAQ,ANEN,2009-11-06,14.82,15.22,14.71,14.82,190600,14.82 +NASDAQ,ANEN,2009-03-04,10.50,10.96,10.01,10.38,55400,10.38 +NASDAQ,ANEN,2008-12-15,10.71,10.91,10.03,10.35,45700,10.35 +NASDAQ,ANEN,2008-10-06,10.21,10.73,9.71,9.92,129500,9.92 +NASDAQ,ANEN,2008-04-23,14.13,14.36,13.95,14.33,27100,14.33 +NASDAQ,ANEN,2007-11-09,15.90,16.28,15.90,16.02,95700,16.02 +NASDAQ,ANEN,2007-04-25,18.38,18.38,18.04,18.19,121600,18.19 +NASDAQ,ANEN,2006-10-11,20.85,21.38,20.76,21.01,105100,21.01 +NASDAQ,ANEN,2006-10-03,20.17,20.32,19.15,19.73,320500,19.73 +NASDAQ,ANEN,2006-07-03,20.83,20.83,20.18,20.31,60300,20.31 +NASDAQ,ANEN,2006-06-14,19.09,19.63,18.95,19.58,105800,19.58 +NASDAQ,ANEN,2006-05-23,19.55,20.80,19.53,20.14,201400,20.14 +NASDAQ,ANEN,2006-02-13,16.01,16.24,15.31,15.48,145700,15.48 +NASDAQ,ANEN,2005-12-05,15.00,16.21,15.00,15.92,132500,15.92 +NASDAQ,ANEN,2005-02-22,12.51,12.85,12.11,12.30,81900,12.30 +NASDAQ,ANEN,2005-02-02,12.09,12.51,12.09,12.32,104300,12.32 +NASDAQ,ANEN,2005-01-21,11.55,11.55,10.54,10.82,221400,10.82 +NASDAQ,ANEN,2004-04-27,18.37,18.78,17.21,17.44,127600,17.44 +NASDAQ,ANEN,2004-02-05,18.87,19.50,18.51,18.80,114800,18.80 +NASDAQ,ANEN,2003-11-18,14.60,15.00,14.55,14.85,106100,14.85 +NASDAQ,ANEN,2003-08-05,11.01,11.15,10.60,10.67,111400,10.67 +NASDAQ,ANEN,2002-11-04,10.66,10.79,10.00,10.15,160800,10.15 +NASDAQ,ANEN,2002-09-17,8.55,8.66,8.40,8.47,126400,8.47 +NASDAQ,ANEN,2002-08-21,8.70,9.52,8.70,9.40,129500,9.40 +NASDAQ,ANEN,2002-07-26,7.56,7.64,7.19,7.55,85900,7.55 +NASDAQ,ANEN,2002-01-25,15.99,15.99,15.40,15.74,89600,15.74 +NASDAQ,ANEN,2001-10-03,16.74,18.04,15.57,17.75,237900,17.75 +NASDAQ,ANEN,2001-04-17,15.50,16.19,14.91,15.21,404000,15.21 +NASDAQ,ANEN,2000-09-18,108.31,109.62,99.00,101.25,451200,50.62 +NASDAQ,ANEN,2000-08-23,116.03,116.06,108.12,110.00,141400,55.00 +NASDAQ,ANEN,2000-06-13,109.38,111.00,101.12,104.00,291800,52.00 +NASDAQ,ANEN,1999-06-09,20.12,20.12,20.12,20.12,000,6.71 +NASDAQ,ANEN,1999-01-28,25.88,25.88,25.25,25.88,24000,8.62 +NASDAQ,ANEN,1998-03-25,21.50,21.50,20.38,20.50,170400,6.83 +NASDAQ,ANEN,1997-10-07,28.88,33.75,28.00,33.00,154800,11.00 +NASDAQ,ANEN,1997-10-06,31.25,31.75,29.00,29.00,119400,9.67 +NASDAQ,ANEN,1997-05-07,8.13,8.50,8.13,8.50,6600,2.83 +NASDAQ,ANEN,1995-06-22,5.37,5.37,5.37,5.37,300,1.79 +NASDAQ,ANEN,1995-03-29,2.87,2.87,2.87,2.87,000,0.96 +NASDAQ,ANEN,1994-12-12,2.87,2.87,2.87,2.87,1800,0.96 +NASDAQ,ANEN,1992-03-17,2.50,2.50,2.12,2.25,5400,0.75 +NASDAQ,ANEN,1991-05-24,3.25,3.63,3.25,3.63,4800,1.21 +NASDAQ,ANEN,1991-01-11,2.25,2.25,2.00,2.00,9600,0.67 +NASDAQ,ANEN,1990-03-06,3.50,3.63,3.50,3.63,3300,1.21 +NASDAQ,ANEN,1989-06-29,6.13,6.13,5.88,6.13,1500,2.04 +NASDAQ,ANEN,1988-12-07,5.88,6.00,5.88,5.88,43800,1.96 +NASDAQ,ANEN,1988-08-02,6.62,6.62,6.38,6.38,1200,2.13 +NASDAQ,ANEN,1988-03-29,6.38,6.38,6.13,6.13,1800,2.04 +NASDAQ,ANEN,1988-03-24,6.13,6.13,5.88,6.13,9000,2.04 +NASDAQ,ANEN,1987-10-28,5.25,5.25,5.00,5.00,32700,1.67 +NASDAQ,ANEN,1987-09-11,7.50,7.62,7.50,7.62,12000,2.54 +NASDAQ,ANEN,1987-09-02,7.50,7.50,7.25,7.50,3600,2.50 +NASDAQ,ANEN,1987-03-09,7.25,7.25,7.00,7.00,6300,2.33 +NASDAQ,ANEN,1986-06-17,11.50,11.75,11.50,11.50,38400,3.83 +NASDAQ,ANEN,1986-03-27,10.63,10.63,10.50,10.63,8700,3.54 +NASDAQ,ANEN,1986-03-19,11.00,11.00,10.88,10.88,9600,3.63 +NASDAQ,ANEN,1986-03-12,10.88,11.00,10.88,11.00,8400,3.67 +NASDAQ,ANEN,1985-05-28,12.12,12.12,12.12,12.12,4800,4.04 +NASDAQ,ANEN,1984-11-30,8.38,8.63,8.38,8.38,600,2.79 +NASDAQ,ANEN,1984-11-20,8.63,8.75,8.50,8.50,3600,2.83 +NASDAQ,ANEN,1984-10-23,9.00,9.13,9.00,9.00,22800,3.00 +NASDAQ,AIRV,2010-01-08,7.60,7.61,7.55,7.57,258800,7.57 +NASDAQ,AIRV,2009-08-03,6.17,6.21,6.01,6.14,206500,6.14 +NASDAQ,AIRV,2009-05-19,5.25,5.33,5.10,5.22,103900,5.22 +NASDAQ,AIRV,2008-08-08,5.98,6.22,5.87,6.21,199700,6.21 +NASDAQ,AIRV,2007-12-10,6.71,6.76,6.71,6.73,27200,6.73 +NASDAQ,AIRV,2007-08-10,6.70,6.75,6.59,6.70,46400,6.70 +NASDAQ,ANCI,2009-09-25,4.23,4.30,4.22,4.27,24800,4.27 +NASDAQ,ATAC,2009-09-17,21.92,21.92,21.57,21.84,79100,21.84 +NASDAQ,ATAC,2008-12-15,16.02,16.19,14.78,14.98,76700,14.98 +NASDAQ,ATAC,2008-11-13,18.19,18.68,17.13,18.04,176900,18.04 +NASDAQ,ATAC,2008-10-13,17.94,18.30,17.00,18.30,236500,18.30 +NASDAQ,ATAC,2008-05-23,22.93,23.18,22.25,22.25,163700,22.25 +NASDAQ,ATAC,2008-04-07,21.06,21.39,20.98,21.06,112600,21.06 +NASDAQ,ATAC,2008-02-26,19.02,19.21,18.42,18.75,410000,18.75 +NASDAQ,ATAC,2008-01-10,25.99,26.43,24.75,26.22,318700,26.22 +NASDAQ,ATAC,2007-11-28,27.04,28.99,26.66,28.83,224100,28.83 +NASDAQ,ATAC,2007-09-28,32.28,32.35,31.00,31.74,216000,31.74 +NASDAQ,ATAC,2007-03-16,22.55,22.74,22.07,22.23,175600,22.23 +NASDAQ,ATAC,2007-01-30,21.39,21.73,21.04,21.69,68100,21.69 +NASDAQ,ATAC,2006-08-04,23.38,23.88,22.29,23.32,147000,23.32 +NASDAQ,ATAC,2006-03-07,21.21,21.84,21.21,21.68,130200,21.68 +NASDAQ,ATAC,2006-03-03,21.74,21.97,21.58,21.64,119300,21.64 +NASDAQ,ATAC,2005-02-28,14.39,14.56,14.39,14.51,23100,14.51 +NASDAQ,ATAC,2004-10-19,13.20,13.32,12.47,12.52,31200,12.52 +NASDAQ,ATAC,2004-08-24,13.27,13.42,12.94,13.19,21100,13.19 +NASDAQ,ATAC,2004-03-09,14.88,15.09,14.76,14.85,115700,14.85 +NASDAQ,ATAC,2003-10-10,11.80,11.89,11.54,11.70,16900,11.70 +NASDAQ,ATAC,2003-08-14,11.90,11.90,11.62,11.76,87200,11.76 +NASDAQ,ATAC,2003-06-09,10.01,10.14,9.59,9.76,81500,9.76 +NASDAQ,ATAC,2003-04-23,9.70,10.25,9.70,10.00,73000,10.00 +NASDAQ,ATAC,2003-01-27,13.55,13.79,13.22,13.30,78000,13.30 +NASDAQ,ATAC,2003-01-15,15.75,15.75,15.19,15.33,124000,15.33 +NASDAQ,ATAC,2002-11-18,11.55,11.99,11.55,11.86,164400,11.86 +NASDAQ,ATAC,2002-03-08,17.71,17.85,17.36,17.84,210900,17.84 +NASDAQ,ATAC,2002-01-15,16.21,16.50,15.78,16.19,64900,16.19 +NASDAQ,ATAC,2001-10-30,14.87,15.99,14.87,15.60,33500,15.60 +NASDAQ,ATAC,2001-04-27,5.10,5.23,4.60,4.95,31000,4.95 +NASDAQ,ATAC,1999-10-13,9.91,10.50,9.81,9.88,37700,9.88 +NASDAQ,ATAC,1999-07-09,10.56,10.91,10.25,10.91,40500,10.91 +NASDAQ,ATAC,1999-02-16,7.44,7.50,6.62,7.00,54700,7.00 +NASDAQ,ATAC,1998-08-28,11.12,11.75,10.75,11.50,394100,11.50 +NASDAQ,ATAC,1998-06-18,17.50,18.03,17.44,17.75,43200,17.75 +NASDAQ,ATAC,1997-04-03,16.50,17.25,16.50,17.12,22700,17.12 +NASDAQ,ATAC,1997-03-05,17.00,17.50,17.00,17.38,60000,17.38 +NASDAQ,ATAI,2009-07-30,8.31,8.55,8.00,8.00,41700,8.00 +NASDAQ,ATAI,2009-07-02,8.75,9.41,8.75,8.92,8600,8.92 +NASDAQ,ATAI,2008-05-07,10.75,11.00,10.75,10.80,9900,10.80 +NASDAQ,ATAI,2008-04-10,9.81,10.20,9.78,9.78,4500,9.78 +NASDAQ,ATAI,2008-03-13,12.04,12.38,11.92,11.92,14600,11.92 +NASDAQ,ACIW,2009-06-22,13.62,13.74,13.22,13.28,191200,13.28 +NASDAQ,ACIW,2009-06-04,15.86,15.86,15.46,15.70,141300,15.70 +NASDAQ,ACIW,2009-03-27,18.35,18.94,18.30,18.65,297500,18.65 +NASDAQ,ACIW,2009-02-18,15.99,16.27,15.30,16.01,339500,16.01 +NASDAQ,ACIW,2008-05-20,17.75,18.21,17.61,17.88,244800,17.88 +NASDAQ,ACIW,2008-04-11,22.58,22.58,20.96,21.08,261200,21.08 +NASDAQ,ACIW,2008-03-19,19.02,19.48,18.53,18.53,525700,18.53 +NASDAQ,ACIW,2007-01-31,36.03,36.49,35.35,36.20,341300,36.20 +NASDAQ,ACIW,2006-10-17,36.50,36.62,35.43,36.25,319000,36.25 +NASDAQ,ACIW,2005-10-24,29.00,29.32,28.24,29.32,377100,29.32 +NASDAQ,ACIW,2005-07-28,27.57,27.57,26.92,27.19,190600,27.19 +NASDAQ,ACIW,2005-03-03,23.63,23.78,22.93,23.51,224900,23.51 +NASDAQ,ACIW,2004-12-28,19.93,20.69,19.93,20.30,178600,20.30 +NASDAQ,ACIW,2004-08-04,16.15,16.27,15.60,15.69,417700,15.69 +NASDAQ,ACIW,2004-04-23,22.54,23.57,22.44,23.50,364500,23.50 +NASDAQ,ACIW,2002-03-12,10.18,10.23,9.80,9.85,177600,9.85 +NASDAQ,ACIW,2002-02-08,9.89,9.99,9.59,9.95,99200,9.95 +NASDAQ,ACIW,2001-09-06,10.11,10.30,9.73,10.08,77700,10.08 +NASDAQ,ACIW,2000-08-07,18.88,18.88,17.88,18.62,50200,18.62 +NASDAQ,ACIW,2000-06-27,16.75,17.19,16.50,16.94,338200,16.94 +NASDAQ,ACIW,2000-01-12,24.94,24.94,23.87,23.94,971700,23.94 +NASDAQ,ACIW,1999-10-21,25.12,30.00,25.00,29.94,2160500,29.94 +NASDAQ,ACIW,1999-06-18,35.06,35.12,34.00,34.50,297400,34.50 +NASDAQ,ACIW,1999-02-12,40.69,40.69,39.25,40.12,588500,40.12 +NASDAQ,ACIW,1998-03-02,43.25,43.50,42.75,43.00,62300,43.00 +NASDAQ,ACIW,1998-01-28,39.62,40.25,39.62,40.12,258000,40.12 +NASDAQ,ACIW,1997-12-04,38.87,39.88,38.62,39.62,206300,39.62 +NASDAQ,ACIW,1996-08-23,29.25,30.00,28.50,29.00,100600,29.00 +NASDAQ,ACIW,1996-02-27,33.25,33.75,32.75,33.75,200000,16.88 +NASDAQ,ACIW,1995-07-13,25.88,25.88,25.38,25.88,4000,12.94 +NASDAQ,ACIW,1995-06-15,22.75,23.25,22.50,23.13,107400,11.56 +NASDAQ,ACIW,1995-05-15,19.50,20.62,19.50,20.37,56600,10.19 +NASDAQ,AUTC,2010-01-19,24.76,26.98,24.62,26.50,68900,26.50 +NASDAQ,AUTC,2009-12-03,25.51,25.65,25.51,25.65,500,25.65 +NASDAQ,AUTC,2009-09-24,10.50,10.50,10.50,10.50,000,10.50 +NASDAQ,AUTC,2009-02-13,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,ASBC,2009-10-29,12.41,13.08,12.33,13.00,3051900,12.94 +NASDAQ,ASBC,2009-04-27,14.52,14.98,14.21,14.29,1200400,14.12 +NASDAQ,ASBC,2008-12-23,19.57,20.36,19.01,19.13,672000,18.50 +NASDAQ,ASBC,2008-11-13,17.46,18.85,16.56,18.74,1129100,18.13 +NASDAQ,ASBC,2008-10-29,20.96,21.61,20.04,21.01,1567900,20.03 +NASDAQ,ASBC,2007-09-07,28.02,28.16,27.65,27.73,542500,25.09 +NASDAQ,ASBC,2006-08-04,31.51,31.62,31.20,31.35,342100,27.32 +NASDAQ,ASBC,2006-05-30,33.09,33.14,32.67,32.70,542200,28.23 +NASDAQ,ASBC,2006-04-26,33.57,33.83,33.44,33.59,419900,28.75 +NASDAQ,ASBC,2005-11-30,33.00,33.33,32.68,32.78,480400,27.83 +NASDAQ,ASBC,2005-11-04,30.78,31.05,30.69,31.05,300900,26.36 +NASDAQ,ASBC,2005-06-17,33.42,33.84,33.03,33.84,1493600,28.26 +NASDAQ,ASBC,2005-02-09,33.33,33.50,33.01,33.07,290000,27.38 +NASDAQ,ASBC,2004-11-11,33.75,34.03,33.66,33.99,356100,27.94 +NASDAQ,ASBC,2004-10-14,32.45,32.58,32.19,32.24,237500,26.31 +NASDAQ,ASBC,2004-08-24,30.85,30.99,30.70,30.72,160300,25.07 +NASDAQ,ASBC,2004-01-09,43.03,43.03,42.60,42.89,248400,22.75 +NASDAQ,ASBC,2003-07-29,37.65,37.75,37.17,37.58,283600,19.59 +NASDAQ,ASBC,2001-09-28,33.11,34.18,33.11,33.89,256600,15.07 +NASDAQ,ASBC,2001-07-05,35.52,35.80,35.22,35.23,126200,15.53 +NASDAQ,ASBC,2001-03-15,33.50,34.44,33.50,34.06,221800,14.88 +NASDAQ,ASBC,2000-08-02,23.00,23.25,22.87,23.12,347800,9.89 +NASDAQ,ASBC,2000-03-16,24.37,27.37,24.00,26.62,784400,10.12 +NASDAQ,ASBC,2000-03-15,22.62,24.69,22.62,24.56,941600,9.33 +NASDAQ,ASBC,1999-04-16,33.00,34.06,32.88,33.75,496800,12.41 +NASDAQ,ASBC,1997-11-10,49.00,49.88,49.00,49.25,161800,13.98 +NASDAQ,ASBC,1997-09-10,43.00,43.13,42.69,43.13,23100,12.17 +NASDAQ,ASBC,1997-06-17,38.00,38.50,37.38,37.75,151100,10.58 +NASDAQ,ASBC,1997-05-23,37.25,38.00,37.25,37.63,28800,10.55 +NASDAQ,ASBC,1997-02-10,43.25,43.25,42.75,43.00,46000,9.96 +NASDAQ,ASBC,1996-07-11,38.50,38.88,38.50,38.63,71600,8.76 +NASDAQ,ASBC,1996-04-29,38.00,39.25,38.00,39.13,358600,8.81 +NASDAQ,ASBC,1996-01-02,40.50,40.50,39.50,39.50,114900,8.83 +NASDAQ,ASBC,1995-08-16,32.75,33.00,32.25,32.88,216400,7.29 +NASDAQ,ASBC,1995-04-07,36.00,36.00,35.75,35.75,7800,6.25 +NASDAQ,ASBC,1995-04-04,35.50,36.50,35.50,35.75,10500,6.25 +NASDAQ,ASBC,1995-01-10,35.25,35.50,34.25,35.13,44600,6.09 +NASDAQ,ASBC,1994-10-19,34.75,34.75,33.88,34.50,46600,5.93 +NASDAQ,ASBC,1994-10-04,35.50,35.50,34.75,34.75,98000,5.98 +NASDAQ,ASBC,1994-05-12,34.00,34.00,33.00,34.00,10500,5.81 +NASDAQ,ASBC,1993-12-08,36.25,36.25,36.25,36.25,3100,6.10 +NASDAQ,ASBC,1993-05-11,37.25,37.25,36.25,37.00,87600,5.62 +NASDAQ,ASBC,1992-06-09,31.62,31.62,31.62,31.62,000,4.67 +NASDAQ,ASBC,1992-06-02,32.00,32.50,32.00,32.25,66300,4.76 +NASDAQ,ASBC,1991-10-28,25.12,25.12,25.00,25.00,3400,3.62 +NASDAQ,ASBC,1991-09-09,25.75,26.00,25.75,26.00,24700,3.76 +NASDAQ,ASBC,1991-08-13,29.25,29.50,29.00,29.00,19800,4.19 +NASDAQ,ASBC,1991-03-12,20.75,21.00,20.25,20.50,42700,2.92 +NASDAQ,ASBC,1990-11-07,16.50,16.50,16.25,16.25,18700,2.29 +NASDAQ,ASBC,1990-08-23,18.25,18.62,18.25,18.62,13500,2.60 +NASDAQ,ASBC,1990-05-16,21.25,21.25,21.25,21.25,11600,2.94 +NASDAQ,ASBC,1990-01-22,21.12,21.12,20.75,20.75,27200,2.56 +NASDAQ,ASBC,1989-12-28,22.00,23.00,22.00,23.00,48200,2.84 +NASDAQ,ASBC,1989-10-09,23.00,23.00,23.00,23.00,4500,2.82 +NASDAQ,ASBC,1988-09-22,18.00,18.00,18.00,18.00,30900,2.13 +NASDAQ,ASBC,1988-09-21,18.37,18.37,18.00,18.37,36600,2.17 +NASDAQ,ASBC,1988-06-17,18.00,18.75,18.00,18.00,12400,2.12 +NASDAQ,ASBC,1988-05-20,18.00,18.00,17.75,17.75,39100,2.09 +NASDAQ,ASBC,1988-01-27,16.25,16.25,16.00,16.00,43600,1.85 +NASDAQ,ASBC,1987-09-28,20.25,20.25,19.25,20.00,42000,2.30 +NASDAQ,ASBC,1987-08-14,22.25,22.50,21.75,21.75,12800,2.50 +NASDAQ,ASBC,1987-06-24,18.25,18.25,18.25,18.25,3700,2.09 +NASDAQ,ASBC,1987-05-06,19.00,19.50,18.75,19.50,33100,2.03 +NASDAQ,ASBC,1987-04-20,18.50,19.25,18.25,18.25,13600,1.88 +NASDAQ,ASBC,1987-02-26,18.50,19.25,18.50,18.50,6300,1.91 +NASDAQ,ASBC,1986-05-14,21.50,21.50,20.50,21.50,16300,2.18 +NASDAQ,ASBC,1986-05-05,21.50,21.50,21.50,21.50,900,2.18 +NASDAQ,ASBC,1986-01-02,16.75,17.00,16.50,16.50,26300,1.65 +NASDAQ,ASBC,1985-12-10,17.25,17.25,16.50,16.50,26300,1.65 +NASDAQ,ASBC,1985-08-02,32.50,32.50,31.50,31.50,8200,1.58 +NASDAQ,ALXN,2010-02-04,49.07,49.20,47.66,48.02,673100,48.02 +NASDAQ,ALXN,2009-11-24,43.96,44.72,43.56,44.71,349200,44.71 +NASDAQ,ALXN,2009-09-30,44.22,44.61,43.51,44.54,617900,44.54 +NASDAQ,ALXN,2009-07-21,38.90,39.10,38.46,38.82,674700,38.82 +NASDAQ,ALXN,2009-07-13,37.69,38.90,37.46,38.26,992000,38.26 +NASDAQ,ALXN,2008-10-21,41.41,42.83,40.51,41.00,802400,41.00 +NASDAQ,ALXN,2008-07-15,74.22,77.27,74.15,77.16,1190200,38.58 +NASDAQ,ALXN,2008-05-27,66.71,68.86,66.60,68.15,767200,34.08 +NASDAQ,ALXN,2008-04-02,60.82,63.65,60.63,62.90,1934000,31.45 +NASDAQ,ALXN,2008-02-21,59.00,61.55,58.00,60.76,5832400,30.38 +NASDAQ,ALXN,2008-02-14,74.25,74.45,69.38,71.68,6316600,35.84 +NASDAQ,ALXN,2008-01-11,68.20,68.43,64.98,66.75,2679600,33.38 +NASDAQ,ALXN,2006-10-04,35.44,36.95,35.14,36.54,1623200,18.27 +NASDAQ,ALXN,2006-03-10,37.15,39.82,36.33,38.40,1649600,19.20 +NASDAQ,ALXN,2006-01-24,22.10,22.48,21.69,22.01,1965800,11.01 +NASDAQ,ALXN,2005-11-02,26.99,27.80,26.73,27.69,1815600,13.85 +NASDAQ,ALXN,2005-06-06,23.24,23.24,22.00,22.38,1012600,11.19 +NASDAQ,ALXN,2005-06-03,22.70,23.31,22.26,23.18,798000,11.59 +NASDAQ,ALXN,2004-08-23,16.43,16.45,15.50,15.67,344800,7.84 +NASDAQ,ALXN,2003-09-18,16.22,16.75,16.09,16.55,223200,8.27 +NASDAQ,ALXN,2003-09-05,15.03,15.14,14.60,15.00,244400,7.50 +NASDAQ,ALXN,2003-08-21,14.83,15.04,14.75,14.93,163400,7.47 +NASDAQ,ALXN,2003-06-16,19.04,19.85,18.91,19.60,324800,9.80 +NASDAQ,ALXN,2001-12-11,22.30,22.30,21.50,21.94,174800,10.97 +NASDAQ,ALXN,2001-10-23,18.49,18.49,17.68,17.83,57600,8.91 +NASDAQ,ALXN,2001-09-10,17.76,18.26,17.51,17.92,118800,8.96 +NASDAQ,ALXN,2001-07-10,23.60,23.62,22.00,22.04,539400,11.02 +NASDAQ,ALXN,2001-06-15,21.84,21.84,19.91,21.01,578400,10.51 +NASDAQ,ALXN,2001-03-09,21.38,23.75,21.38,22.44,909600,11.22 +NASDAQ,ALXN,2001-02-08,39.62,41.75,37.50,37.62,621000,18.81 +NASDAQ,ALXN,1999-10-11,16.00,16.12,15.25,15.69,21200,7.84 +NASDAQ,ALXN,1999-10-08,16.12,16.12,15.12,16.00,188400,8.00 +NASDAQ,ALXN,1999-08-04,10.78,11.12,10.75,11.12,86800,5.56 +NASDAQ,ALXN,1999-06-25,9.88,9.88,9.50,9.56,71600,4.78 +NASDAQ,ALXN,1999-01-08,12.31,12.38,11.50,11.62,63400,5.81 +NASDAQ,ALXN,1998-09-21,7.12,7.25,7.00,7.00,11400,3.50 +NASDAQ,ALXN,1998-04-20,13.00,13.25,13.00,13.25,11400,6.62 +NASDAQ,ALXN,1998-01-13,11.88,13.38,11.88,13.00,127800,6.50 +NASDAQ,ALXN,1997-10-23,13.88,14.38,13.25,14.00,114600,7.00 +NASDAQ,ALXN,1997-04-07,10.25,10.25,9.88,10.12,106200,5.06 +NASDAQ,ALXN,1996-05-10,11.12,11.12,10.75,10.75,92600,5.38 +NASDAQ,AKAM,2009-06-16,22.17,22.40,21.62,21.71,4058000,21.71 +NASDAQ,AKAM,2009-05-28,21.25,21.83,20.84,21.75,3793200,21.75 +NASDAQ,AKAM,2009-05-18,20.86,21.23,20.58,21.21,2546500,21.21 +NASDAQ,AKAM,2009-04-14,20.11,20.45,19.73,20.02,3046300,20.02 +NASDAQ,AKAM,2007-11-07,39.20,39.33,37.91,37.97,3851100,37.97 +NASDAQ,AKAM,2007-08-14,33.34,34.24,32.26,32.35,5024500,32.35 +NASDAQ,AKAM,2007-02-02,54.53,55.95,54.53,55.55,2899500,55.55 +NASDAQ,AKAM,2006-09-29,50.17,50.90,49.50,49.99,6894600,49.99 +NASDAQ,AKAM,2006-04-18,31.16,32.62,30.91,32.55,3173000,32.55 +NASDAQ,AKAM,2005-10-25,17.30,17.33,16.80,16.97,2479100,16.97 +NASDAQ,AKAM,2005-06-20,14.13,14.34,13.93,14.07,1413300,14.07 +NASDAQ,AKAM,2005-06-15,14.13,14.28,14.10,14.22,1022600,14.22 +NASDAQ,AKAM,2004-12-17,12.38,12.38,11.99,12.01,3983600,12.01 +NASDAQ,AKAM,2003-06-25,4.75,5.07,4.75,4.77,1406500,4.77 +NASDAQ,AKAM,2003-01-29,1.45,1.51,1.35,1.43,1441400,1.43 +NASDAQ,AKAM,2003-01-21,1.54,1.58,1.41,1.49,1507400,1.49 +NASDAQ,AKAM,2002-11-22,2.27,2.75,2.12,2.20,7263000,2.20 +NASDAQ,AKAM,2002-07-02,1.26,1.31,1.06,1.27,1267000,1.27 +NASDAQ,AKAM,2002-04-03,3.95,4.00,3.72,3.75,940800,3.75 +NASDAQ,AKAM,2001-06-29,8.60,9.45,8.14,9.18,3108000,9.18 +NASDAQ,AKAM,2001-04-03,7.00,7.38,5.50,5.81,2774800,5.81 +NASDAQ,AKAM,2001-03-19,8.44,9.84,7.25,9.47,4271700,9.47 +NASDAQ,AKAM,2000-02-04,247.63,254.00,230.41,235.00,330300,235.00 +NASDAQ,AKAM,1999-12-01,238.13,239.00,207.25,217.63,790800,217.63 +NASDAQ,AVGN,2009-09-21,1.53,1.56,1.51,1.51,24500,1.51 +NASDAQ,AVGN,2007-06-15,6.30,6.44,6.28,6.43,71200,6.43 +NASDAQ,AVGN,2007-04-19,6.81,6.92,6.71,6.85,25000,6.85 +NASDAQ,AVGN,2006-04-11,6.36,6.36,4.90,5.68,430400,5.68 +NASDAQ,AVGN,2006-03-02,5.85,5.85,5.63,5.84,83500,5.84 +NASDAQ,AVGN,2005-03-21,2.81,2.87,2.79,2.80,47900,2.80 +NASDAQ,AVGN,2005-02-09,2.81,2.99,2.79,2.85,123100,2.85 +NASDAQ,AVGN,2004-12-29,3.18,3.30,3.18,3.25,65600,3.25 +NASDAQ,AVGN,2004-11-16,3.69,3.72,3.62,3.63,17400,3.63 +NASDAQ,AVGN,2004-10-04,3.74,3.75,3.62,3.70,17300,3.70 +NASDAQ,AVGN,2003-11-13,6.82,7.00,6.82,6.91,73000,6.91 +NASDAQ,AVGN,2003-08-28,4.17,4.34,4.10,4.20,107500,4.20 +NASDAQ,AVGN,2003-01-16,5.20,5.40,4.96,5.35,70100,5.35 +NASDAQ,AVGN,2002-11-06,6.10,6.30,5.22,5.49,552100,5.49 +NASDAQ,AVGN,2002-10-14,7.45,7.79,7.25,7.70,58000,7.70 +NASDAQ,AVGN,2002-05-13,8.64,9.72,8.50,9.34,91300,9.34 +NASDAQ,AVGN,2002-02-07,10.28,10.29,9.86,9.90,65600,9.90 +NASDAQ,AVGN,2001-11-13,9.77,9.77,9.45,9.52,90200,9.52 +NASDAQ,AVGN,2001-06-14,20.00,20.08,18.20,18.40,94400,18.40 +NASDAQ,AVGN,2001-04-06,11.64,12.00,11.62,11.69,44700,11.69 +NASDAQ,AVGN,2000-10-20,39.38,40.00,38.50,39.75,108000,39.75 +NASDAQ,AVGN,2000-09-19,31.50,32.88,29.94,32.88,209800,32.88 +NASDAQ,AVGN,2000-07-07,45.75,46.25,44.75,45.94,185400,45.94 +NASDAQ,AVGN,2000-02-03,40.88,42.62,40.00,42.25,146000,42.25 +NASDAQ,AVGN,1999-11-17,32.75,33.13,28.37,30.38,419500,30.38 +NASDAQ,AVGN,1999-11-02,19.19,19.25,18.25,18.38,243600,18.38 +NASDAQ,AVGN,1999-10-07,15.13,15.56,15.00,15.06,127600,15.06 +NASDAQ,AVGN,1999-08-23,7.06,7.06,6.94,7.00,39200,7.00 +NASDAQ,AVGN,1999-08-12,6.88,6.94,6.75,6.88,56600,6.88 +NASDAQ,AVGN,1998-09-18,3.00,3.25,3.00,3.13,8000,3.13 +NASDAQ,AVGN,1998-07-08,3.44,3.44,3.25,3.25,20400,3.25 +NASDAQ,AVGN,1998-03-23,2.25,2.31,2.19,2.31,13500,2.31 +NASDAQ,AVGN,1997-12-31,2.12,2.38,2.12,2.25,80600,2.25 +NASDAQ,AVGN,1997-11-05,3.56,3.56,3.50,3.50,7000,3.50 +NASDAQ,ADPT,2009-12-03,3.19,3.20,3.11,3.18,1265800,3.18 +NASDAQ,ADPT,2008-07-31,3.52,3.83,3.52,3.65,1248000,3.65 +NASDAQ,ADPT,2008-06-03,3.14,3.20,3.11,3.17,457300,3.17 +NASDAQ,ADPT,2008-04-08,2.95,2.96,2.88,2.94,515200,2.94 +NASDAQ,ADPT,2008-03-20,2.45,2.55,2.34,2.55,2885700,2.55 +NASDAQ,ADPT,2007-12-10,3.30,3.34,3.28,3.28,454700,3.28 +NASDAQ,ADPT,2007-06-08,3.91,3.97,3.89,3.96,724500,3.96 +NASDAQ,ADPT,2007-05-15,3.86,3.91,3.75,3.78,1444700,3.78 +NASDAQ,ADPT,2007-01-26,3.97,4.01,3.93,3.99,779400,3.99 +NASDAQ,ADPT,2006-12-28,4.71,4.76,4.70,4.72,728400,4.72 +NASDAQ,ADPT,2006-08-25,3.92,3.97,3.88,3.91,404300,3.91 +NASDAQ,ADPT,2006-07-11,4.06,4.23,4.02,4.22,584900,4.22 +NASDAQ,ADPT,2006-06-02,4.64,4.78,4.60,4.73,900100,4.73 +NASDAQ,ADPT,2005-03-23,5.04,5.09,5.00,5.03,342600,5.03 +NASDAQ,ADPT,2005-02-22,5.33,5.40,5.28,5.38,976100,5.38 +NASDAQ,ADPT,2005-01-26,5.94,6.05,5.87,6.05,940000,6.05 +NASDAQ,ADPT,2004-08-23,7.33,7.37,7.14,7.24,567400,7.24 +NASDAQ,ADPT,2004-05-03,7.94,7.99,7.56,7.62,1447000,7.62 +NASDAQ,ADPT,2004-03-22,8.55,8.55,8.11,8.16,2012500,8.16 +NASDAQ,ADPT,2004-01-05,9.17,9.29,9.10,9.24,2018400,9.24 +NASDAQ,ADPT,2003-12-18,8.43,8.56,8.40,8.51,2195400,8.51 +NASDAQ,ADPT,2003-06-25,7.74,8.01,7.73,7.89,889800,7.89 +NASDAQ,ADPT,2003-05-29,7.91,8.17,7.87,7.97,1075200,7.97 +NASDAQ,ADPT,2003-05-15,7.73,7.76,7.49,7.63,435400,7.63 +NASDAQ,ADPT,2003-04-02,6.25,6.48,6.22,6.44,366400,6.44 +NASDAQ,ADPT,2002-05-02,14.14,14.40,13.79,14.00,1962300,14.00 +NASDAQ,ADPT,2002-02-25,13.60,14.15,13.59,14.01,922600,14.01 +NASDAQ,ADPT,2001-07-13,10.81,11.89,10.80,11.81,1638800,11.81 +NASDAQ,ADPT,2001-02-02,14.75,14.81,13.19,13.25,1892600,10.31 +NASDAQ,ADPT,2000-07-20,20.62,24.06,20.00,23.00,4020600,17.89 +NASDAQ,ADPT,2000-02-14,48.00,48.50,45.94,46.06,1120500,35.83 +NASDAQ,ADPT,2000-02-11,48.06,48.25,47.12,48.13,1128300,37.44 +NASDAQ,ADPT,1999-12-30,51.88,52.63,49.63,49.69,861800,38.65 +NASDAQ,ADPT,1999-10-04,40.88,42.62,40.12,41.38,3249600,32.19 +NASDAQ,ADPT,1999-05-12,27.88,28.88,27.50,28.00,3304900,21.78 +NASDAQ,ADPT,1999-01-20,24.25,25.25,23.94,24.75,2467900,19.25 +NASDAQ,ADPT,1998-11-24,18.00,18.06,17.06,17.44,1007000,13.56 +NASDAQ,ADPT,1997-12-30,36.25,38.12,36.13,37.88,1469600,29.46 +NASDAQ,ADPT,1997-09-02,48.13,50.00,47.75,49.94,1164300,38.85 +NASDAQ,ADPT,1997-06-12,33.50,35.25,32.25,34.44,4501200,26.79 +NASDAQ,ADPT,1997-03-26,37.50,38.12,36.38,37.37,1401900,29.07 +NASDAQ,ADPT,1997-02-04,42.75,42.75,40.63,41.39,917700,32.20 +NASDAQ,ADPT,1996-12-05,38.38,38.50,37.25,38.00,1376100,29.56 +NASDAQ,ADPT,1996-10-02,60.12,60.50,58.62,59.25,1926800,23.05 +NASDAQ,ADPT,1996-01-30,42.87,43.75,42.75,43.12,1104000,16.77 +NASDAQ,ADPT,1996-01-19,39.00,43.00,38.88,42.87,6470400,16.68 +NASDAQ,ADPT,1996-01-12,40.12,40.38,38.37,38.94,2235600,15.15 +NASDAQ,ADPT,1994-10-05,18.00,18.12,17.25,18.00,1960400,7.00 +NASDAQ,ADPT,1993-11-23,33.88,34.25,32.12,34.00,2533200,6.61 +NASDAQ,ADPT,1992-07-20,22.00,22.37,21.62,22.37,446000,4.35 +NASDAQ,ADPT,1991-12-02,12.38,13.12,12.38,12.75,245600,1.24 +NASDAQ,ADPT,1991-10-15,17.38,18.62,17.38,18.38,1701600,1.79 +NASDAQ,ADPT,1991-08-26,14.00,14.12,13.50,13.50,201600,1.31 +NASDAQ,ADPT,1990-10-19,12.50,12.62,11.62,11.87,1840000,1.15 +NASDAQ,ADPT,1990-06-12,18.25,18.25,17.62,17.87,667200,1.74 +NASDAQ,ADPT,1990-05-03,17.87,18.88,17.75,18.88,3643200,1.84 +NASDAQ,ADPT,1990-02-27,19.12,19.25,18.88,19.00,696000,1.85 +NASDAQ,ADPT,1989-06-19,10.37,10.50,10.37,10.37,382400,1.01 +NASDAQ,ADPT,1989-03-15,6.38,6.50,6.25,6.25,466400,0.61 +NASDAQ,ADPT,1988-08-15,5.75,5.75,5.50,5.50,74400,0.53 +NASDAQ,ADPT,1988-06-17,5.38,5.50,5.38,5.50,260000,0.53 +NASDAQ,ADPT,1987-06-22,13.00,13.25,12.75,12.75,160800,1.24 +NASDAQ,ADPT,1987-06-04,13.75,14.25,13.75,14.25,100000,1.39 +NASDAQ,ADPT,1987-01-06,11.75,12.25,11.75,12.00,280000,1.17 +NASDAQ,ADPT,1986-11-18,12.00,12.75,12.00,12.75,80800,1.24 +NASDAQ,ADPT,1986-07-17,8.75,9.13,8.75,8.75,58400,0.85 +NASDAQ,ADPT,1986-06-12,9.88,10.00,9.88,9.88,1523200,0.96 +NASDAQ,AVAV,2008-10-20,31.60,31.98,29.66,30.30,313500,30.30 +NASDAQ,AVAV,2008-09-02,33.97,34.10,32.82,32.85,127600,32.85 +NASDAQ,AVAV,2008-08-15,33.60,33.60,32.42,32.68,125700,32.68 +NASDAQ,AVAV,2008-07-18,30.61,30.92,29.90,30.26,151900,30.26 +NASDAQ,AVAV,2008-07-17,31.20,32.19,30.53,30.69,217700,30.69 +NASDAQ,ALOY,2010-01-22,8.03,8.03,7.95,8.02,6400,8.02 +NASDAQ,ALOY,2010-01-14,7.97,8.04,7.96,8.00,118400,8.00 +NASDAQ,ALOY,2009-05-28,5.29,5.30,5.12,5.29,28700,5.29 +NASDAQ,ALOY,2009-05-08,5.06,5.22,5.06,5.18,15700,5.18 +NASDAQ,ALOY,2008-03-04,7.50,7.57,7.24,7.50,26700,7.50 +NASDAQ,ALOY,2008-02-27,7.64,8.09,7.54,7.89,45400,7.89 +NASDAQ,ALOY,2007-12-12,8.49,8.71,8.18,8.18,31200,8.18 +NASDAQ,ALOY,2007-11-14,7.72,7.90,7.44,7.46,97000,7.46 +NASDAQ,ALOY,2007-07-17,9.92,9.95,9.88,9.91,72400,9.91 +NASDAQ,ALOY,2007-06-12,9.70,9.75,9.36,9.41,114600,9.41 +NASDAQ,ALOY,2007-01-22,11.55,11.78,11.46,11.75,30400,11.75 +NASDAQ,ALOY,2006-06-13,10.04,10.35,10.04,10.18,181000,10.18 +NASDAQ,ALOY,2004-07-13,5.49,5.58,5.45,5.56,17500,9.07 +NASDAQ,ALOY,2004-06-01,5.06,5.18,4.80,5.14,46000,8.39 +NASDAQ,ALOY,2003-12-24,5.11,5.19,5.02,5.11,31700,8.34 +NASDAQ,ALOY,2003-01-13,12.48,12.63,12.09,12.27,47900,20.02 +NASDAQ,ALOY,2002-06-10,13.16,13.53,13.00,13.00,50700,21.22 +NASDAQ,ALOY,2002-04-02,14.54,14.61,13.40,13.51,230800,22.05 +NASDAQ,ALOY,2001-08-10,16.39,17.10,15.61,16.96,76100,27.68 +NASDAQ,ALOY,2001-08-01,17.25,17.25,16.76,16.82,44900,27.45 +NASDAQ,ALOY,2001-07-02,14.20,14.21,12.05,13.02,174800,21.25 +NASDAQ,ALOY,2000-07-18,12.88,13.50,12.75,13.00,14400,21.22 +NASDAQ,ATEA,2009-12-17,3.22,3.27,3.02,3.27,2700,3.27 +NASDAQ,ATEA,2009-05-13,2.70,2.99,2.70,2.80,3700,2.80 +NASDAQ,ATEA,2009-03-10,2.00,2.00,1.99,2.00,1300,2.00 +NASDAQ,ATEA,2008-04-18,4.50,4.52,4.27,4.32,23200,4.32 +NASDAQ,ATEA,2008-03-04,4.59,4.62,4.58,4.62,6200,4.62 +NASDAQ,ATEA,2007-05-14,5.74,5.74,5.59,5.62,60000,5.62 +NASDAQ,ATEA,2006-11-29,7.13,7.13,6.66,6.91,79200,6.91 +NASDAQ,ATEA,2006-09-21,4.45,4.68,4.37,4.67,14400,4.67 +NASDAQ,ATEA,2006-06-07,9.60,9.90,9.44,9.57,228600,9.57 +NASDAQ,ATEA,2005-12-23,15.98,16.19,15.50,15.94,47100,15.94 +NASDAQ,ATEA,2005-07-22,6.00,6.50,6.00,6.50,5100,6.50 +NASDAQ,ATEA,2005-05-17,6.97,6.97,6.25,6.41,13600,6.41 +NASDAQ,ATEA,2004-08-26,6.01,6.01,5.50,5.95,8300,5.95 +NASDAQ,ATEA,2004-06-18,11.40,11.40,9.87,9.93,256800,9.93 +NASDAQ,ATEA,2004-02-18,3.70,3.70,3.35,3.55,900,3.55 +NASDAQ,ATEA,2003-04-04,0.73,0.73,0.69,0.70,21100,3.50 +NASDAQ,ATEA,2003-03-13,0.57,0.57,0.56,0.56,1700,2.80 +NASDAQ,ATEA,2002-07-10,0.85,0.85,0.85,0.85,000,4.25 +NASDAQ,ATEA,2002-03-06,0.81,0.81,0.80,0.80,100,4.00 +NASDAQ,ATEA,2001-12-07,0.79,0.84,0.79,0.79,1800,3.95 +NASDAQ,ATEA,2001-11-16,0.75,1.00,0.71,0.99,1100,4.95 +NASDAQ,ATEA,2000-12-26,0.92,0.92,0.66,0.66,6300,3.28 +NASDAQ,ATEA,1999-06-14,2.75,2.75,2.75,2.75,3400,5.40 +NASDAQ,ATEA,1999-05-03,2.75,2.87,2.50,2.87,7200,5.64 +NASDAQ,ATEA,1999-01-25,2.44,2.56,2.44,2.53,21600,4.97 +NASDAQ,ATEA,1998-12-11,1.56,1.56,1.50,1.53,1800,3.01 +NASDAQ,ATEA,1998-01-20,2.00,2.00,1.94,1.94,3200,3.80 +NASDAQ,ATEA,1998-01-16,1.94,2.00,1.94,1.94,800,3.80 +NASDAQ,ATEA,1997-03-27,4.50,4.56,4.13,4.13,4400,8.10 +NASDAQ,ATEA,1997-02-18,6.00,6.25,6.00,6.13,14900,12.02 +NASDAQ,ATEA,1996-09-23,6.13,6.13,5.50,5.75,96100,11.29 +NASDAQ,ATEA,1996-07-31,7.50,8.25,7.25,8.12,11900,15.95 +NASDAQ,ATEA,1996-05-21,26.50,26.50,25.75,25.75,1600,50.55 +NASDAQ,ATEA,1995-08-29,18.00,18.00,15.50,16.25,14600,31.90 +NASDAQ,ASRV,2010-01-28,1.50,1.55,1.50,1.55,14300,1.55 +NASDAQ,ASRV,2009-11-24,1.71,1.71,1.49,1.50,15700,1.50 +NASDAQ,ASRV,2009-10-08,1.85,1.89,1.81,1.89,19000,1.89 +NASDAQ,ASRV,2008-08-29,2.79,2.84,2.78,2.83,500,2.80 +NASDAQ,ASRV,2008-08-18,2.89,2.90,2.82,2.83,27900,2.80 +NASDAQ,ASRV,2008-02-15,2.95,2.97,2.85,2.85,13100,2.82 +NASDAQ,ASRV,2007-05-02,4.73,4.77,4.57,4.73,16000,4.68 +NASDAQ,ASRV,2007-01-19,4.58,4.60,4.55,4.57,24500,4.53 +NASDAQ,ASRV,2006-12-04,4.89,5.01,4.89,4.97,27500,4.92 +NASDAQ,ASRV,2006-07-27,4.45,4.81,4.45,4.65,9100,4.61 +NASDAQ,ASRV,2006-04-28,4.95,5.08,4.95,5.01,18600,4.96 +NASDAQ,ASRV,2005-12-19,4.53,4.54,4.47,4.50,11300,4.46 +NASDAQ,ASRV,2005-08-15,5.28,5.38,5.28,5.28,23200,5.23 +NASDAQ,ASRV,2004-10-07,4.62,4.87,4.62,4.71,21200,4.66 +NASDAQ,ASRV,2004-08-04,5.39,5.41,5.28,5.34,10200,5.29 +NASDAQ,ASRV,2004-05-28,5.75,5.89,5.67,5.76,33800,5.70 +NASDAQ,ASRV,2003-08-27,4.06,4.15,4.06,4.11,26100,4.07 +NASDAQ,ASRV,2003-04-04,3.46,3.48,3.21,3.45,10200,3.42 +NASDAQ,ASRV,2003-01-02,2.66,2.89,2.66,2.77,18900,2.74 +NASDAQ,ASRV,2002-05-23,4.84,4.99,4.81,4.95,11100,4.62 +NASDAQ,ASRV,2000-04-24,5.75,5.88,4.88,4.88,36900,3.89 +NASDAQ,ASRV,1999-12-14,11.69,11.75,11.50,11.56,33100,9.05 +NASDAQ,ASRV,1998-11-02,19.00,19.25,18.75,19.25,13600,14.25 +NASDAQ,ASRV,1998-09-18,21.25,21.37,20.87,21.25,21600,15.73 +NASDAQ,ASRV,1997-08-13,60.00,60.00,59.63,59.63,33300,14.23 +NASDAQ,ASRV,1997-07-29,57.50,57.50,57.50,57.50,15000,13.73 +NASDAQ,ASRV,1997-05-14,46.50,47.25,46.50,46.50,29400,11.02 +NASDAQ,ASRV,1997-03-17,46.25,46.75,45.75,46.75,36000,11.08 +NASDAQ,ASRV,1997-03-03,48.00,48.25,47.75,47.75,16800,11.25 +NASDAQ,ASRV,1996-03-06,31.87,32.25,31.75,31.75,19800,7.24 +NASDAQ,ASRV,1995-11-08,31.50,32.50,31.50,31.50,9000,7.06 +NASDAQ,ASRV,1995-09-12,28.00,28.25,28.00,28.12,33300,6.31 +NASDAQ,ASRV,1995-06-02,22.62,22.62,21.75,22.62,9000,5.02 +NASDAQ,ASRV,1995-01-24,21.00,21.25,21.00,21.25,9900,4.61 +NASDAQ,ASRV,1994-12-09,20.50,20.62,19.87,19.87,40800,4.32 +NASDAQ,ASRV,1994-11-21,21.75,22.25,21.75,22.12,32700,4.75 +NASDAQ,ASRV,1994-02-02,23.75,24.25,23.75,24.25,20100,5.06 +NASDAQ,ASRV,1993-08-18,25.50,25.50,25.12,25.12,4200,5.15 +NASDAQ,ASRV,1991-11-07,18.25,18.25,17.50,17.50,1500,3.38 +NASDAQ,ASRV,1991-10-31,18.00,18.25,18.00,18.25,14400,3.52 +NASDAQ,ASRV,1991-09-19,17.75,17.75,17.75,17.75,900,3.43 +NASDAQ,ASRV,1991-08-02,15.00,15.00,15.00,15.00,000,2.90 +NASDAQ,ASRV,1991-02-11,13.38,13.38,13.38,13.38,600,2.57 +NASDAQ,ASRV,1990-08-29,11.50,11.50,11.50,11.50,000,2.20 +NASDAQ,ASRV,1990-07-10,13.50,13.50,13.50,13.50,000,2.58 +NASDAQ,ASRV,1990-04-30,12.50,12.50,12.50,12.50,2400,2.39 +NASDAQ,ASTM,2009-01-06,0.60,0.64,0.57,0.57,2670100,0.57 +NASDAQ,ASTM,2008-11-25,0.40,0.42,0.39,0.40,448900,0.40 +NASDAQ,ASTM,2008-11-20,0.41,0.44,0.32,0.33,1698300,0.33 +NASDAQ,ASTM,2008-09-05,0.35,0.35,0.32,0.34,125900,0.34 +NASDAQ,ASTM,2008-02-28,0.56,0.56,0.53,0.55,517400,0.55 +NASDAQ,ASTM,2008-02-15,0.66,0.68,0.65,0.66,315700,0.66 +NASDAQ,ASTM,2007-12-05,0.83,0.87,0.83,0.85,335200,0.85 +NASDAQ,ASTM,2006-12-08,1.47,1.47,1.40,1.42,1138300,1.42 +NASDAQ,ASTM,2006-12-04,1.32,1.38,1.32,1.38,1546300,1.38 +NASDAQ,ASTM,2006-05-23,1.38,1.41,1.31,1.31,885300,1.31 +NASDAQ,ASTM,2006-03-14,1.69,1.70,1.66,1.68,564500,1.68 +NASDAQ,ASTM,2005-02-24,2.90,2.91,2.79,2.81,3268800,2.81 +NASDAQ,ASTM,2004-08-31,0.88,0.94,0.80,0.93,1269600,0.93 +NASDAQ,ASTM,2004-08-05,0.76,0.79,0.75,0.77,437800,0.77 +NASDAQ,ASTM,2003-12-23,1.29,1.32,1.27,1.28,455700,1.28 +NASDAQ,ASTM,2003-05-28,0.78,0.85,0.75,0.78,5105700,0.78 +NASDAQ,ASTM,2003-05-22,0.60,0.62,0.53,0.56,1431400,0.56 +NASDAQ,ASTM,2002-10-24,0.24,0.26,0.23,0.25,219800,0.25 +NASDAQ,ASTM,2002-01-04,0.98,1.00,0.96,0.99,191000,0.99 +NASDAQ,ASTM,2001-10-03,1.10,1.25,1.10,1.21,477600,1.21 +NASDAQ,ASTM,2001-09-20,1.03,1.03,0.96,1.00,330900,1.00 +NASDAQ,ASTM,2001-06-26,1.53,1.55,1.45,1.49,498700,1.49 +NASDAQ,ASTM,2001-01-25,1.50,1.53,1.44,1.47,316600,1.47 +NASDAQ,ASTM,2000-04-10,4.28,4.34,3.75,3.88,740100,3.88 +NASDAQ,ASTM,2000-01-05,0.78,1.12,0.72,1.09,2301300,1.09 +NASDAQ,ASTM,1999-08-23,1.72,1.75,1.63,1.63,54400,1.63 +NASDAQ,ASTM,1999-04-29,2.06,2.06,1.88,2.03,51500,2.03 +NASDAQ,ASTM,1999-01-27,3.31,3.31,3.06,3.19,36300,3.19 +NASDAQ,ASTM,1998-12-21,3.44,3.50,3.00,3.06,135000,3.06 +NASDAQ,ASTM,1997-11-24,7.37,7.63,6.75,7.00,331400,7.00 +NASDAQ,ASTM,1997-04-18,4.88,4.88,4.88,4.88,1500,4.88 +NASDAQ,ASTM,1997-02-26,7.12,7.12,7.00,7.12,42300,7.12 +NASDAQ,ACTU,2009-12-23,3.94,3.99,3.91,3.93,131500,3.93 +NASDAQ,ACTU,2009-09-11,5.70,5.75,5.57,5.68,149100,5.68 +NASDAQ,ACTU,2009-08-25,6.04,6.18,6.01,6.11,326200,6.11 +NASDAQ,ACTU,2008-04-10,4.18,4.18,4.06,4.11,828200,4.11 +NASDAQ,ACTU,2007-09-11,6.46,6.72,6.35,6.70,180300,6.70 +NASDAQ,ACTU,2007-03-15,5.13,5.16,5.09,5.16,202500,5.16 +NASDAQ,ACTU,2006-10-17,4.67,4.69,4.56,4.61,233300,4.61 +NASDAQ,ACTU,2006-01-31,3.83,4.10,3.79,4.04,1989600,4.04 +NASDAQ,ACTU,2005-12-22,3.17,3.26,3.17,3.24,208300,3.24 +NASDAQ,ACTU,2005-12-21,3.14,3.25,3.11,3.19,461700,3.19 +NASDAQ,ACTU,2005-12-13,3.19,3.19,2.80,3.08,725700,3.08 +NASDAQ,ACTU,2005-09-30,2.52,2.53,2.48,2.53,157000,2.53 +NASDAQ,ACTU,2005-02-07,2.48,2.53,2.48,2.49,118100,2.49 +NASDAQ,ACTU,2004-09-29,3.53,3.62,3.53,3.59,364900,3.59 +NASDAQ,ACTU,2004-09-13,3.43,3.49,3.38,3.46,86600,3.46 +NASDAQ,ACTU,2004-07-09,3.50,3.70,3.38,3.57,170800,3.57 +NASDAQ,ACTU,2004-06-29,4.17,4.18,3.95,3.98,621100,3.98 +NASDAQ,ACTU,2004-03-10,3.35,3.37,3.06,3.15,413500,3.15 +NASDAQ,ACTU,2004-02-11,3.10,3.10,2.95,3.06,245700,3.06 +NASDAQ,ACTU,2003-05-08,2.19,2.34,2.16,2.24,569300,2.24 +NASDAQ,ACTU,2003-04-09,1.50,1.54,1.42,1.42,277500,1.42 +NASDAQ,ACTU,2002-10-09,0.79,0.80,0.76,0.78,102600,0.78 +NASDAQ,ACTU,2002-07-03,4.09,4.24,3.90,4.09,265800,4.09 +NASDAQ,ACTU,2002-02-27,5.05,5.30,5.00,5.14,361500,5.14 +NASDAQ,ACTU,2001-06-29,7.41,9.70,7.33,9.55,2434100,9.55 +NASDAQ,ACTU,2001-01-16,17.75,18.62,16.88,18.06,596300,18.06 +NASDAQ,ACTU,2000-09-22,27.00,30.00,26.75,29.94,312300,29.94 +NASDAQ,ACTU,2000-08-10,46.00,46.75,44.38,44.38,72000,22.19 +NASDAQ,ACTU,2000-07-03,53.47,53.50,52.62,53.31,189600,26.66 +NASDAQ,ACTU,2000-03-31,53.00,55.25,50.00,53.81,276000,26.91 +NASDAQ,ACTU,2000-01-24,45.00,49.00,40.50,42.97,484400,21.48 +NASDAQ,ACTU,1999-12-28,44.87,47.50,43.50,46.25,322200,23.13 +NASDAQ,ACTU,1999-11-03,38.25,42.00,37.62,42.00,993600,10.50 +NASDAQ,ACTU,1999-10-22,34.00,34.25,33.62,34.00,1050400,8.50 +NASDAQ,ACTU,1999-10-13,34.00,34.12,29.62,29.62,1768400,7.41 +NASDAQ,ACTU,1999-08-25,29.88,30.00,27.06,27.19,325200,6.80 +NASDAQ,ACTU,1999-04-26,24.19,24.59,23.50,23.50,22800,5.88 +NASDAQ,ACTU,1999-01-06,19.12,19.12,16.50,16.75,215200,4.19 +NASDAQ,ACTU,1998-12-30,17.75,19.06,17.69,18.69,86400,4.67 +NASDAQ,APOG,2009-08-20,13.71,14.34,13.62,14.17,133500,14.01 +NASDAQ,APOG,2009-07-28,14.09,14.35,14.00,14.30,217500,14.14 +NASDAQ,APOG,2009-05-26,11.55,12.47,11.54,12.33,242200,12.10 +NASDAQ,APOG,2009-02-24,10.79,11.15,10.21,10.86,513100,10.59 +NASDAQ,APOG,2009-02-12,11.72,11.99,10.66,11.26,430600,10.98 +NASDAQ,APOG,2008-11-06,9.87,10.17,9.28,9.33,230800,9.03 +NASDAQ,APOG,2008-10-03,13.62,13.72,12.20,12.24,490000,11.73 +NASDAQ,APOG,2008-08-26,20.20,20.28,19.63,19.99,279400,19.16 +NASDAQ,APOG,2008-07-28,16.98,17.46,16.24,16.45,582900,15.76 +NASDAQ,APOG,2007-12-18,19.57,19.65,18.72,19.41,638100,18.38 +NASDAQ,APOG,2007-08-30,25.07,25.40,24.71,25.09,244400,23.68 +NASDAQ,APOG,2007-06-18,26.00,26.40,25.45,26.15,188700,24.62 +NASDAQ,APOG,2006-10-10,15.48,15.98,15.48,15.76,68000,14.69 +NASDAQ,APOG,2006-08-22,14.53,14.71,14.41,14.71,42500,13.71 +NASDAQ,APOG,2006-02-08,17.10,17.18,16.46,16.53,192600,15.21 +NASDAQ,APOG,2004-07-07,10.66,11.00,10.38,10.51,119300,9.40 +NASDAQ,APOG,2004-05-14,10.20,10.20,9.78,9.80,114000,8.76 +NASDAQ,APOG,2004-01-29,11.63,11.83,11.43,11.79,148100,10.43 +NASDAQ,APOG,2003-12-15,11.17,11.30,10.50,10.65,105200,9.42 +NASDAQ,APOG,2003-03-18,9.15,9.17,8.91,9.14,29500,7.95 +NASDAQ,APOG,2001-10-29,13.14,13.79,13.09,13.60,185400,11.55 +NASDAQ,APOG,2001-01-17,6.25,7.25,6.19,6.81,318200,5.66 +NASDAQ,APOG,2000-06-22,3.97,4.06,3.81,3.84,109400,3.12 +NASDAQ,APOG,2000-06-14,4.06,4.06,3.88,3.94,210600,3.20 +NASDAQ,APOG,2000-06-05,4.00,4.19,3.94,4.06,115300,3.30 +NASDAQ,APOG,1999-09-03,8.15,8.27,8.09,8.15,52900,6.41 +NASDAQ,APOG,1999-08-17,8.57,8.63,8.45,8.51,67000,6.70 +NASDAQ,APOG,1999-07-19,13.53,13.53,13.05,13.53,65300,10.58 +NASDAQ,APOG,1999-01-19,10.90,10.90,10.54,10.66,82300,8.26 +NASDAQ,APOG,1998-06-24,14.50,14.62,13.84,14.62,93400,11.23 +NASDAQ,APOG,1998-05-14,13.78,13.90,13.72,13.84,53400,10.63 +NASDAQ,APOG,1997-12-11,20.52,20.52,20.02,20.11,37600,15.33 +NASDAQ,APOG,1997-03-11,19.67,20.02,19.44,19.90,116700,15.05 +NASDAQ,APOG,1997-02-04,34.19,34.42,33.49,33.95,171800,12.84 +NASDAQ,APOG,1996-10-15,36.36,36.36,35.66,36.01,300800,13.55 +NASDAQ,APOG,1996-08-23,30.77,31.70,30.07,31.23,242000,11.75 +NASDAQ,APOG,1996-04-04,20.62,20.85,20.16,20.85,48200,7.79 +NASDAQ,APOG,1995-05-30,15.51,15.74,15.29,15.51,41600,5.70 +NASDAQ,APOG,1995-05-16,15.74,15.97,15.74,15.74,3000,5.79 +NASDAQ,APOG,1995-03-09,15.44,15.44,14.99,15.44,2000,5.65 +NASDAQ,APOG,1995-02-22,15.22,15.67,15.22,15.22,6400,5.56 +NASDAQ,APOG,1994-08-30,13.49,13.94,13.49,13.49,1400,4.88 +NASDAQ,APOG,1994-01-05,14.16,14.16,13.06,13.17,39400,4.68 +NASDAQ,APOG,1993-09-10,10.13,10.35,9.91,10.13,127000,3.58 +NASDAQ,APOG,1993-09-01,10.57,10.57,10.13,10.13,32400,3.58 +NASDAQ,APOG,1993-08-19,11.89,11.89,11.45,11.45,73600,4.04 +NASDAQ,APOG,1993-04-16,10.22,10.44,10.22,10.22,1600,3.56 +NASDAQ,APOG,1992-08-11,7.95,7.95,7.63,7.63,1800,2.62 +NASDAQ,APOG,1992-07-09,7.68,8.11,7.68,7.89,26400,2.69 +NASDAQ,APOG,1992-05-22,9.17,9.60,9.17,9.60,5400,3.27 +NASDAQ,APOG,1991-06-28,11.70,11.70,11.07,11.60,12200,3.85 +NASDAQ,APOG,1990-05-15,13.27,13.27,12.96,12.96,3400,4.23 +NASDAQ,APOG,1990-02-27,12.81,12.81,12.60,12.60,3400,4.09 +NASDAQ,APOG,1989-05-08,12.32,12.52,12.32,12.32,5000,3.97 +NASDAQ,APOG,1989-03-22,12.08,12.18,11.98,12.08,309400,3.87 +NASDAQ,APOG,1988-10-07,9.07,9.17,9.07,9.07,20200,2.88 +NASDAQ,APOG,1988-04-25,9.81,10.01,9.71,9.81,67800,3.10 +NASDAQ,APOG,1988-04-05,9.01,9.21,9.01,9.11,47600,2.88 +NASDAQ,APOG,1987-03-12,8.06,8.06,7.86,8.06,15200,2.52 +NASDAQ,APOG,1987-02-12,7.96,7.96,7.66,7.66,20400,2.40 +NASDAQ,APOG,1985-10-29,6.05,6.05,5.97,5.97,4600,1.87 +NASDAQ,APOG,1985-04-16,5.22,5.22,5.00,5.00,63000,1.57 +NASDAQ,APOG,1985-03-13,5.67,5.75,5.67,5.67,19000,1.78 +NASDAQ,ARBX,2009-07-22,1.81,2.22,1.81,2.22,14900,2.22 +NASDAQ,ARBX,2009-07-13,1.98,1.98,1.72,1.86,3100,1.86 +NASDAQ,ARBX,2009-04-15,1.80,1.80,1.66,1.68,2900,1.68 +NASDAQ,ARBX,2009-04-07,1.80,1.80,1.59,1.59,3000,1.59 +NASDAQ,ARBX,2007-12-06,5.86,5.89,5.77,5.83,9200,5.35 +NASDAQ,ARBX,2007-07-16,5.91,6.04,5.90,6.01,41700,5.51 +NASDAQ,ARBX,2007-05-24,6.06,6.06,5.82,6.00,54100,5.50 +NASDAQ,ARBX,2006-08-25,4.83,4.90,4.70,4.72,33500,4.33 +NASDAQ,ARBX,2006-08-15,4.71,4.76,4.57,4.65,55700,4.26 +NASDAQ,ARBX,2006-08-04,4.09,4.59,4.09,4.27,191300,3.92 +NASDAQ,ARBX,2006-06-01,5.63,5.73,5.40,5.46,214900,5.01 +NASDAQ,ARBX,2006-02-09,6.78,6.86,6.69,6.69,60600,6.13 +NASDAQ,ARBX,2005-10-12,6.76,6.85,6.50,6.62,59500,6.07 +NASDAQ,ARBX,2005-05-02,19.26,19.50,18.83,18.91,244400,17.34 +NASDAQ,ARBX,2005-04-08,17.34,19.45,17.34,18.85,1277200,17.29 +NASDAQ,AAXJ,2010-02-04,52.70,52.75,51.26,51.34,395800,51.34 +NASDAQ,ATHN,2009-09-30,38.60,38.95,37.67,38.37,429400,38.37 +NASDAQ,ATHN,2009-01-15,31.48,34.06,30.37,33.65,496800,33.65 +NASDAQ,ATHN,2007-12-20,41.06,41.30,40.14,40.84,106200,40.84 +NASDAQ,ATHN,2007-10-31,38.32,39.02,37.68,38.23,123000,38.23 +NASDAQ,ATHN,2007-10-23,38.00,39.50,37.95,39.23,255800,39.23 +NASDAQ,ATHN,2007-10-15,38.52,39.95,38.52,39.23,180900,39.23 +NASDAQ,AMTC,2010-01-07,1.33,1.45,1.33,1.45,1400,1.45 +NASDAQ,AMTC,2009-12-08,1.33,1.33,1.30,1.30,1400,1.30 +NASDAQ,AMTC,2009-11-03,1.35,1.35,1.25,1.25,700,1.25 +NASDAQ,AMTC,2009-08-07,1.10,1.10,1.10,1.10,1700,1.10 +NASDAQ,AMTC,2009-05-26,1.91,1.91,1.90,1.90,1000,1.90 +NASDAQ,AMTC,2008-06-06,2.25,2.70,2.25,2.65,17000,2.65 +NASDAQ,AMTC,2007-12-31,3.85,3.85,3.71,3.71,2000,3.70 +NASDAQ,AMTC,2006-11-24,5.51,5.51,5.51,5.51,000,5.48 +NASDAQ,AMTC,2006-06-19,5.25,5.25,5.00,5.00,200,4.98 +NASDAQ,AMTC,2005-12-07,5.00,5.00,5.00,5.00,000,4.98 +NASDAQ,AMTC,2005-10-06,5.28,5.59,4.85,5.50,5200,5.47 +NASDAQ,AMTC,2005-01-24,6.19,7.00,6.04,6.64,7000,6.61 +NASDAQ,AMTC,2005-01-03,5.27,5.90,5.27,5.90,7500,5.87 +NASDAQ,AMTC,2004-09-09,4.61,5.00,4.56,5.00,1600,4.98 +NASDAQ,AMTC,2004-03-04,4.30,4.30,4.30,4.30,2000,4.28 +NASDAQ,AMTC,2004-02-02,4.30,4.45,4.30,4.45,2700,4.43 +NASDAQ,AMTC,2003-01-13,5.47,5.47,4.80,5.30,5500,5.17 +NASDAQ,AMTC,2002-07-23,6.25,6.25,5.40,6.00,2200,5.67 +NASDAQ,AMTC,2002-07-05,6.00,6.00,6.00,6.00,500,5.67 +NASDAQ,AMTC,2001-09-07,5.45,5.45,5.45,5.45,200,4.68 +NASDAQ,AMTC,2001-01-25,7.38,7.38,7.38,7.38,300,6.18 +NASDAQ,AMTC,2000-11-29,5.50,5.75,5.50,5.75,11400,4.66 +NASDAQ,AMTC,2000-09-21,8.25,8.25,8.25,8.25,000,6.69 +NASDAQ,AMTC,2000-08-24,8.25,8.25,8.25,8.25,3100,6.69 +NASDAQ,AMTC,2000-05-19,9.00,9.00,9.00,9.00,000,7.30 +NASDAQ,AMTC,2000-05-12,9.00,9.00,9.00,9.00,800,7.30 +NASDAQ,AMTC,1999-06-14,8.81,8.81,8.81,8.81,000,6.57 +NASDAQ,AMTC,1998-12-03,9.50,9.50,9.50,9.50,000,6.97 +NASDAQ,AMTC,1998-11-11,11.00,11.00,11.00,11.00,300,8.07 +NASDAQ,AMTC,1998-11-09,11.00,11.00,11.00,11.00,300,8.07 +NASDAQ,AMTC,1998-07-09,8.63,9.00,8.63,9.00,8700,6.60 +NASDAQ,AGYS,2009-05-13,6.73,6.90,6.41,6.45,178400,6.41 +NASDAQ,AGYS,2009-02-19,3.70,3.91,3.55,3.57,38700,3.53 +NASDAQ,AGYS,2009-01-16,4.41,4.81,4.35,4.79,91400,4.74 +NASDAQ,AGYS,2009-01-07,4.86,4.96,4.68,4.81,57500,4.73 +NASDAQ,AGYS,2008-11-25,2.58,2.71,2.37,2.71,198500,2.66 +NASDAQ,AGYS,2008-07-16,10.98,11.47,10.93,11.36,100500,11.11 +NASDAQ,AGYS,2008-03-14,12.34,12.40,11.65,11.81,184900,11.49 +NASDAQ,AGYS,2007-11-12,13.92,14.58,13.52,14.17,431800,13.76 +NASDAQ,AGYS,2007-09-12,17.45,17.70,17.31,17.42,149800,16.89 +NASDAQ,AGYS,2007-07-09,22.58,23.00,22.26,22.90,272100,22.17 +NASDAQ,AGYS,2007-06-12,22.33,22.41,22.01,22.26,367000,21.55 +NASDAQ,AGYS,2007-01-25,18.80,18.80,18.31,18.59,104100,17.97 +NASDAQ,AGYS,2006-10-27,15.11,15.19,14.89,14.99,95800,14.47 +NASDAQ,AGYS,2006-06-22,16.29,16.58,15.88,16.21,181400,15.59 +NASDAQ,AGYS,2006-03-23,14.81,15.12,14.36,14.93,200400,14.33 +NASDAQ,AGYS,2006-01-05,19.30,19.90,19.19,19.90,157500,19.07 +NASDAQ,AGYS,2005-09-19,17.69,17.70,16.96,16.98,202100,16.24 +NASDAQ,AGYS,2005-05-13,14.07,14.46,13.77,14.19,196200,13.55 +NASDAQ,AGYS,2004-08-24,14.36,15.60,14.36,15.60,487800,14.82 +NASDAQ,AGYS,2004-06-14,12.30,12.30,11.95,12.06,180800,11.43 +NASDAQ,AGYS,2003-10-14,9.46,9.80,9.30,9.80,84000,9.24 +NASDAQ,AGYS,2002-12-09,9.13,9.27,8.90,8.94,176000,8.31 +NASDAQ,AGYS,2002-12-02,9.62,9.78,9.31,9.70,63200,9.02 +NASDAQ,AGYS,2002-09-06,9.38,9.64,9.38,9.50,254000,8.80 +NASDAQ,AGYS,2002-07-16,11.00,11.48,10.72,10.72,111000,9.93 +NASDAQ,AGYS,2001-02-23,12.81,12.94,11.25,12.62,228200,11.51 +NASDAQ,AGYS,2000-11-01,13.62,14.00,13.38,13.62,126500,12.40 +NASDAQ,AGYS,2000-08-07,12.81,14.12,12.81,13.75,290500,12.48 +NASDAQ,AGYS,2000-06-29,14.75,14.75,13.81,14.00,186900,12.68 +NASDAQ,AGYS,2000-03-30,15.69,16.12,15.25,15.88,586700,14.35 +NASDAQ,AGYS,2000-03-15,16.00,16.12,15.38,15.50,255700,14.01 +NASDAQ,AGYS,2000-02-01,13.81,13.94,13.56,13.69,82000,12.37 +NASDAQ,AGYS,1999-11-08,13.47,13.47,12.72,12.91,199100,11.65 +NASDAQ,AGYS,1999-07-01,11.98,12.17,11.73,11.86,107300,10.65 +NASDAQ,AGYS,1999-03-31,6.93,7.23,6.49,6.49,378900,5.81 +NASDAQ,AGYS,1999-03-04,7.42,7.42,7.30,7.30,8100,6.53 +NASDAQ,AGYS,1998-12-18,8.63,9.74,8.01,8.63,165300,7.69 +NASDAQ,AGYS,1998-03-16,12.87,12.87,12.32,12.44,423700,10.97 +NASDAQ,AGYS,1998-03-06,13.05,13.30,13.05,13.17,128800,11.62 +NASDAQ,AGYS,1997-12-17,14.55,14.73,14.43,14.55,163500,12.81 +NASDAQ,AGYS,1997-09-30,16.29,16.71,16.29,16.71,141200,14.68 +NASDAQ,AGYS,1997-01-10,12.58,13.79,12.58,13.55,81600,11.85 +NASDAQ,AGYS,1996-01-25,11.27,11.75,11.03,11.27,86900,9.76 +NASDAQ,AGYS,1995-09-15,17.44,17.91,16.96,17.44,50100,15.04 +NASDAQ,AGYS,1995-06-15,20.75,22.18,20.75,22.18,86100,12.74 +NASDAQ,AGYS,1994-03-31,22.74,23.45,21.08,21.55,219800,8.19 +NASDAQ,AGYS,1993-08-09,16.98,17.68,16.98,17.68,21200,6.69 +NASDAQ,AGYS,1993-06-24,14.12,14.83,14.12,14.36,42800,5.42 +NASDAQ,AGYS,1993-04-29,13.89,14.36,13.65,14.12,49300,5.33 +NASDAQ,AGYS,1993-04-01,16.00,16.24,15.53,16.24,13300,6.13 +NASDAQ,AGYS,1991-07-29,11.07,11.53,10.84,11.30,168400,2.78 +NASDAQ,AGYS,1990-10-15,8.33,8.33,6.85,6.85,345600,1.67 +NASDAQ,AGYS,1990-08-22,9.43,9.54,9.31,9.43,113100,2.28 +NASDAQ,AAPL,2009-07-30,161.70,164.72,161.50,162.79,16771600,162.79 +NASDAQ,AAPL,2009-07-14,142.03,143.18,141.16,142.27,12401700,142.27 +NASDAQ,AAPL,2009-06-02,138.99,141.34,138.35,139.49,16293700,139.49 +NASDAQ,AAPL,2009-05-20,127.63,129.21,125.30,125.87,13878000,125.87 +NASDAQ,AAPL,2008-11-18,89.64,90.99,86.86,89.91,43203400,89.91 +NASDAQ,AAPL,2008-01-07,181.25,183.60,170.23,177.64,74006900,177.64 +NASDAQ,AAPL,2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95 +NASDAQ,AAPL,2007-06-25,124.19,125.09,121.06,122.34,34478700,122.34 +NASDAQ,AAPL,2007-05-07,101.08,104.35,101.01,103.92,30769900,103.92 +NASDAQ,AAPL,2007-04-30,100.09,101.00,99.67,99.80,22018200,99.80 +NASDAQ,AAPL,2007-03-30,94.28,94.68,92.75,92.91,21448500,92.91 +NASDAQ,AAPL,2007-01-10,94.75,97.80,93.45,97.00,105460000,97.00 +NASDAQ,AAPL,2006-11-30,92.21,92.68,91.06,91.66,31088800,91.66 +NASDAQ,AAPL,2006-09-06,71.08,71.69,69.70,70.03,34789400,70.03 +NASDAQ,AAPL,2006-05-19,63.26,64.88,62.82,64.51,35209500,64.51 +NASDAQ,AAPL,2005-10-05,54.33,54.36,52.75,52.78,21813200,52.78 +NASDAQ,AAPL,2005-09-21,52.96,53.05,51.86,52.11,15526700,52.11 +NASDAQ,AAPL,2005-06-28,37.49,37.59,37.17,37.31,12510700,37.31 +NASDAQ,AAPL,2005-02-04,77.87,78.93,77.53,78.84,20127000,39.42 +NASDAQ,AAPL,2004-12-17,66.84,67.04,64.90,64.99,27982000,32.49 +NASDAQ,AAPL,2004-09-22,38.10,38.14,36.81,36.92,14346000,18.46 +NASDAQ,AAPL,2004-04-08,27.88,28.00,27.20,27.53,8604200,13.77 +NASDAQ,AAPL,2003-12-23,19.92,19.95,19.60,19.81,11017800,9.90 +NASDAQ,AAPL,2003-10-20,22.60,23.34,22.38,23.22,9969000,11.61 +NASDAQ,AAPL,2003-01-31,14.19,14.55,14.05,14.36,12186600,7.18 +NASDAQ,AAPL,2002-01-18,22.00,22.60,21.96,22.17,12100400,11.09 +NASDAQ,AAPL,2001-10-12,17.31,18.08,16.86,18.01,10279000,9.01 +NASDAQ,AAPL,2000-08-28,57.25,59.00,57.06,58.06,12822600,29.03 +NASDAQ,AAPL,2000-04-04,132.63,133.00,116.75,127.31,23596400,31.83 +NASDAQ,AAPL,2000-03-15,115.62,120.25,114.12,116.25,15845200,29.06 +NASDAQ,AAPL,2000-01-04,108.25,110.62,101.19,102.50,18310000,25.62 +NASDAQ,AAPL,1999-12-06,114.56,117.31,111.44,116.00,16688000,29.00 +NASDAQ,AAPL,1999-11-26,94.75,95.50,94.12,95.06,4737600,23.76 +NASDAQ,AAPL,1999-11-19,89.50,92.87,88.06,92.44,11162000,23.11 +NASDAQ,AAPL,1999-04-26,39.50,41.25,39.25,40.94,33152000,10.23 +NASDAQ,AAPL,1999-01-21,40.44,40.56,37.50,38.81,21449200,9.70 +NASDAQ,AAPL,1998-03-27,26.62,27.31,26.37,26.94,9133200,6.74 +NASDAQ,AAPL,1997-04-01,17.62,17.81,17.37,17.50,7881200,4.38 +NASDAQ,AAPL,1996-10-17,27.50,27.75,26.37,26.37,36679200,6.59 +NASDAQ,AAPL,1994-09-07,35.63,36.63,35.38,36.13,7283200,8.90 +NASDAQ,AAPL,1993-12-08,32.00,32.25,31.50,31.87,1422000,7.77 +NASDAQ,AAPL,1993-05-20,57.25,59.00,57.25,58.75,10385200,14.18 +NASDAQ,AAPL,1992-10-06,43.75,45.00,42.75,44.75,4058000,10.75 +NASDAQ,AAPL,1992-09-03,49.00,49.25,47.75,47.75,7570000,11.47 +NASDAQ,AAPL,1992-01-08,58.50,61.25,58.50,60.50,8330800,14.44 +NASDAQ,AAPL,1991-10-22,55.50,56.25,54.50,54.50,7456400,12.98 +NASDAQ,AAPL,1991-07-19,45.25,46.25,45.00,46.00,4601200,10.93 +NASDAQ,AAPL,1991-06-12,44.00,44.75,41.25,42.38,15580000,10.07 +NASDAQ,AAPL,1991-05-20,47.25,47.50,44.00,44.25,9365200,10.51 +NASDAQ,AAPL,1991-05-15,51.50,52.00,49.00,50.50,18530800,11.97 +NASDAQ,AAPL,1990-01-31,34.50,34.75,33.00,34.00,5152400,7.94 +NASDAQ,AAPL,1989-12-11,41.00,41.50,38.38,39.25,23223200,9.17 +NASDAQ,AAPL,1989-06-26,44.00,44.00,43.25,43.50,6568800,10.11 +NASDAQ,AAPL,1989-06-16,44.75,45.50,43.50,44.50,19378000,10.34 +NASDAQ,AAPL,1989-06-08,48.50,49.00,47.25,47.63,6378800,11.07 +NASDAQ,AAPL,1988-08-29,40.75,41.00,40.50,40.88,2046400,9.43 +NASDAQ,AAPL,1987-07-24,41.50,42.75,41.50,42.50,4200000,9.71 +NASDAQ,AAPL,1987-05-19,75.75,75.75,72.62,73.25,8560000,8.37 +NASDAQ,AAPL,1987-05-13,75.75,78.62,75.50,78.50,11120000,8.97 +NASDAQ,AAPL,1987-05-01,79.50,80.00,78.75,80.00,4751200,9.13 +NASDAQ,AAPL,1987-04-14,66.75,69.75,66.50,68.00,14560000,7.76 +NASDAQ,AAPL,1987-04-09,68.75,71.50,67.75,71.00,8480000,8.10 +NASDAQ,AAPL,1986-04-09,27.62,27.75,26.87,27.12,4851200,3.09 +NASDAQ,AAPL,1986-01-08,23.00,23.50,22.75,22.87,21711200,2.61 +NASDAQ,AAPL,1985-12-04,20.12,20.62,20.12,20.50,5928800,2.34 +NASDAQ,AAPL,1985-10-21,17.75,17.75,17.25,17.25,4248800,1.97 +NASDAQ,AAPL,1985-05-28,17.87,17.87,16.87,16.87,18253600,1.92 +NASDAQ,AAPL,1985-03-07,24.62,24.75,22.12,22.12,26244000,2.52 +NASDAQ,ACME,2009-09-09,0.55,0.60,0.51,0.60,11600,0.60 +NASDAQ,ACME,2009-07-07,0.32,0.32,0.32,0.32,6000,0.32 +NASDAQ,ACME,2009-05-01,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,ACME,2008-11-10,0.36,0.42,0.35,0.35,64800,0.35 +NASDAQ,ACME,2008-09-02,1.20,1.21,1.20,1.20,21400,1.20 +NASDAQ,ACME,2008-08-04,1.27,1.38,1.27,1.32,900,1.32 +NASDAQ,ACME,2008-03-04,2.97,3.00,2.94,2.97,900,2.97 +NASDAQ,ACME,2007-07-12,4.39,4.42,4.32,4.41,8300,4.41 +NASDAQ,ACME,2007-02-26,5.90,5.90,5.77,5.82,13800,5.82 +NASDAQ,ACME,2007-01-29,5.23,5.28,5.00,5.00,7500,4.56 +NASDAQ,ACME,2006-04-19,4.40,4.62,4.35,4.62,8500,4.22 +NASDAQ,ACME,2006-03-23,3.88,3.97,3.85,3.97,5600,3.62 +NASDAQ,ACME,2005-11-22,3.96,3.96,3.96,3.96,5100,3.61 +NASDAQ,ACME,2005-08-31,3.86,3.87,3.85,3.87,8600,3.53 +NASDAQ,ACME,2005-06-24,4.06,4.06,4.00,4.00,8400,3.65 +NASDAQ,ACME,2005-06-02,4.04,4.04,3.96,3.98,5800,3.63 +NASDAQ,ACME,2005-01-05,6.54,6.54,6.11,6.12,4600,5.59 +NASDAQ,ACME,2004-02-10,9.81,9.96,9.80,9.95,8100,9.08 +NASDAQ,ACME,2003-03-19,7.01,7.01,6.80,6.90,22200,6.30 +NASDAQ,ACME,2003-03-18,6.85,7.02,6.85,7.00,4300,6.39 +NASDAQ,ACME,2003-02-13,7.05,7.21,6.93,7.00,108400,6.39 +NASDAQ,ACME,2003-01-03,7.71,7.76,7.60,7.63,50400,6.96 +NASDAQ,ACME,2002-07-10,8.82,8.96,8.45,8.74,35800,7.98 +NASDAQ,ACME,2002-03-07,9.53,9.55,9.25,9.33,20600,8.52 +NASDAQ,ACME,2001-10-12,4.79,4.80,4.45,4.65,238500,4.24 +NASDAQ,ACME,2001-06-22,7.54,9.10,7.37,7.95,131200,7.26 +NASDAQ,ACME,2000-05-25,10.25,10.37,10.00,10.06,42600,9.18 +NASDAQ,ALBY,2010-01-04,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,ALBY,2009-10-27,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,ALBY,2009-08-26,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ALBY,2009-07-31,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ALBY,2008-07-16,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,ALBY,2008-03-18,7.00,7.00,7.00,7.00,000,6.98 +NASDAQ,ALBY,2007-09-25,9.38,9.95,9.31,9.95,1300,9.89 +NASDAQ,ALBY,2007-08-22,8.75,8.75,8.74,8.75,1200,8.68 +NASDAQ,ALBY,2007-06-12,11.24,11.24,11.24,11.24,100,11.13 +NASDAQ,ALBY,2007-01-31,12.50,12.50,12.30,12.50,4400,12.36 +NASDAQ,ALBY,2006-09-08,11.39,11.50,11.39,11.39,3000,11.22 +NASDAQ,ALBY,2005-11-11,11.50,11.50,11.50,11.50,300,11.27 +NASDAQ,ALBY,2005-07-29,11.76,12.00,11.75,12.00,7000,11.74 +NASDAQ,ALBY,2005-04-06,11.66,11.95,11.60,11.95,1400,11.67 +NASDAQ,ALBY,2005-02-16,12.85,13.01,12.58,12.58,1000,12.26 +NASDAQ,ALBY,2004-12-22,12.75,13.00,12.75,13.00,1000,12.67 +NASDAQ,ALBY,2004-07-27,10.49,10.50,10.01,10.01,1300,9.73 +NASDAQ,ALBY,2004-07-07,11.85,12.25,11.75,12.25,1200,11.90 +NASDAQ,ALBY,2004-06-18,11.75,11.75,10.75,11.64,4800,11.31 +NASDAQ,ALBY,2003-06-23,13.25,13.25,13.25,13.25,000,12.79 +NASDAQ,ALBY,2003-02-27,12.33,13.08,12.33,13.08,1100,12.61 +NASDAQ,ALBY,2001-09-24,7.50,7.50,7.50,7.50,500,7.23 +NASDAQ,ALBY,2001-09-18,7.55,7.55,7.55,7.55,31400,7.28 +NASDAQ,ALBY,2001-08-13,8.75,8.75,8.75,8.75,000,8.43 +NASDAQ,ALBY,2000-10-04,9.50,9.50,9.50,9.50,000,9.16 +NASDAQ,ALBY,2000-02-23,10.50,10.50,10.50,10.50,2600,10.12 +NASDAQ,ALBY,1999-11-22,12.00,12.00,12.00,12.00,000,11.57 +NASDAQ,ALBY,1999-05-24,12.00,12.00,12.00,12.00,1600,11.57 +NASDAQ,ALBY,1999-04-14,13.00,13.00,13.00,13.00,2000,12.53 +NASDAQ,AFOP,2009-09-11,1.19,1.20,1.15,1.16,27600,1.16 +NASDAQ,AFOP,2009-06-29,1.14,1.14,1.03,1.06,57900,1.06 +NASDAQ,AFOP,2009-02-26,0.70,0.72,0.69,0.69,19400,0.69 +NASDAQ,AFOP,2008-08-26,1.38,1.38,1.28,1.31,58200,1.31 +NASDAQ,AFOP,2008-07-25,1.37,1.40,1.36,1.38,42200,1.38 +NASDAQ,AFOP,2008-02-05,1.75,1.78,1.69,1.70,25900,1.70 +NASDAQ,AFOP,2007-06-26,1.93,2.08,1.93,2.05,188900,2.05 +NASDAQ,AFOP,2007-04-17,1.95,1.97,1.95,1.97,39300,1.97 +NASDAQ,AFOP,2006-10-18,1.70,1.77,1.70,1.70,69100,1.70 +NASDAQ,AFOP,2006-09-01,1.62,1.68,1.61,1.61,23800,1.61 +NASDAQ,AFOP,2006-08-08,1.36,1.39,1.35,1.35,78900,1.35 +NASDAQ,AFOP,2006-03-29,2.00,2.24,1.99,2.22,798300,2.22 +NASDAQ,AFOP,2005-02-10,1.50,1.56,1.40,1.44,42000,1.44 +NASDAQ,AFOP,2004-10-01,0.78,0.84,0.78,0.82,41900,0.82 +NASDAQ,AFOP,2004-04-13,1.59,1.59,1.38,1.39,71700,1.39 +NASDAQ,AFOP,2004-04-06,1.60,1.61,1.48,1.51,50000,1.51 +NASDAQ,AFOP,2004-03-18,1.69,1.69,1.52,1.52,58200,1.52 +NASDAQ,AFOP,2003-05-27,0.73,0.76,0.72,0.74,72500,0.74 +NASDAQ,AFOP,2002-12-24,0.52,0.54,0.52,0.53,26700,0.53 +NASDAQ,AFOP,2002-12-05,0.62,0.62,0.60,0.61,18800,0.61 +NASDAQ,AFOP,2002-10-16,0.42,0.49,0.42,0.43,18600,0.43 +NASDAQ,AFOP,2002-09-10,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,AFOP,2001-12-24,1.50,1.79,1.41,1.79,14500,1.79 +NASDAQ,AFOP,2001-12-03,1.82,1.85,1.70,1.70,46900,1.70 +NASDAQ,AFOP,2000-12-22,4.88,5.19,4.62,5.06,249900,5.06 +NASDAQ,ABAT,2009-10-28,3.67,3.67,3.46,3.51,1141800,3.51 +NASDAQ,ABAT,2009-09-24,4.35,4.35,4.05,4.14,1595700,4.14 +NASDAQ,ABAT,2009-01-02,2.67,2.80,2.67,2.78,232900,2.78 +NASDAQ,ABAT,2008-12-16,2.49,2.50,2.45,2.50,276200,2.50 +NASDAQ,ABAT,2008-09-19,3.52,3.96,3.44,3.91,912100,3.91 +NASDAQ,ABAT,2007-11-08,6.80,6.80,6.05,6.27,391300,6.27 +NASDAQ,ABAT,2007-04-03,1.25,1.31,1.23,1.30,89300,1.30 +NASDAQ,ABAT,2007-02-14,0.87,0.87,0.82,0.86,124700,0.86 +NASDAQ,ABAT,2006-12-14,0.60,0.63,0.60,0.63,90400,0.63 +NASDAQ,ABAT,2006-11-08,0.68,0.68,0.63,0.66,55500,0.66 +NASDAQ,ABAT,2006-07-28,0.72,0.75,0.70,0.74,61100,0.74 +NASDAQ,ABAT,2005-02-09,0.85,0.85,0.83,0.83,2800,0.83 +NASDAQ,ABAT,2004-12-17,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,ABAT,2004-09-09,2.55,2.55,2.40,2.50,1500,2.50 +NASDAQ,ABAT,2004-05-11,0.43,0.43,0.43,0.43,500,4.30 +NASDAQ,ABAT,2004-04-19,0.43,0.94,0.39,0.94,10200,9.40 +NASDAQ,ABAT,2003-07-25,0.03,0.03,0.03,0.03,000,0.30 +NASDAQ,ABAT,2003-06-04,0.03,0.03,0.03,0.03,000,0.30 +NASDAQ,ABAT,2003-05-05,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-12-30,0.01,0.01,0.01,0.01,100,0.10 +NASDAQ,ABAT,2002-11-26,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-11-13,0.01,0.01,0.01,0.01,000,0.10 +NASDAQ,ABAT,2002-08-13,0.05,0.05,0.05,0.05,000,0.50 +NASDAQ,ABAT,2002-08-12,0.05,0.05,0.05,0.05,000,0.50 +NASDAQ,ABAT,2002-02-11,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-02-07,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-01-29,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,ABAT,2002-01-09,0.11,0.11,0.11,0.11,200,1.10 +NASDAQ,ABAT,2001-06-29,0.10,0.10,0.10,0.10,000,1.00 +NASDAQ,ABAT,2001-05-24,0.15,0.15,0.15,0.15,000,1.50 +NASDAQ,ABAT,2001-04-09,0.22,0.22,0.22,0.22,000,2.20 +NASDAQ,ABAT,2001-03-12,0.19,0.19,0.19,0.19,000,1.88 +NASDAQ,ABAT,2000-01-27,0.94,0.94,0.94,0.94,000,9.38 +NASDAQ,AMGI,2009-12-22,0.02,0.02,0.02,0.02,000,0.02 +NASDAQ,AMGI,2009-09-30,0.02,0.02,0.02,0.02,1700,0.02 +NASDAQ,AMGI,2009-05-15,0.02,0.02,0.02,0.02,000,0.02 +NASDAQ,AMGI,2008-09-09,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,AMGI,2008-06-25,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,AMGI,2007-11-16,0.73,0.73,0.73,0.73,500,0.73 +NASDAQ,AMGI,2007-08-02,1.37,1.37,1.25,1.28,43600,1.28 +NASDAQ,AMGI,2007-01-24,2.28,2.28,2.16,2.16,3400,2.16 +NASDAQ,AMGI,2006-12-08,2.52,2.66,2.44,2.51,24200,2.51 +NASDAQ,AMGI,2006-10-24,2.35,2.50,2.35,2.50,22000,2.50 +NASDAQ,AMGI,2006-07-11,3.95,4.00,3.90,3.90,26700,3.90 +NASDAQ,AFFM,2009-12-07,4.00,4.00,3.80,3.80,600,3.80 +NASDAQ,AFFM,2009-09-15,3.75,3.81,3.71,3.78,46800,3.78 +NASDAQ,AFFM,2009-01-08,1.97,1.99,1.80,1.83,3300,1.83 +NASDAQ,AFFM,2008-12-15,1.28,1.28,0.96,1.06,59300,1.06 +NASDAQ,AFFM,2008-10-10,2.10,2.10,1.65,1.95,157900,1.91 +NASDAQ,AFFM,2008-08-28,6.24,6.24,6.01,6.02,10600,5.88 +NASDAQ,AFFM,2008-06-06,6.94,6.99,6.65,6.70,26900,6.53 +NASDAQ,AFFM,2008-06-03,7.25,7.37,7.07,7.22,28400,7.03 +NASDAQ,AFFM,2007-11-14,11.43,11.72,11.43,11.62,11800,11.27 +NASDAQ,AFFM,2006-12-04,16.02,16.50,15.82,16.40,21000,15.82 +NASDAQ,AFFM,2006-11-06,16.79,16.98,16.62,16.85,30800,16.25 +NASDAQ,AFFM,2006-07-06,15.77,15.81,15.60,15.70,110700,15.10 +NASDAQ,AFFM,2006-01-25,14.21,14.22,14.10,14.12,55300,13.56 +NASDAQ,AFFM,2005-12-30,14.50,14.75,14.50,14.59,54200,14.01 +NASDAQ,AFFM,2005-07-21,17.65,17.65,17.12,17.22,19800,16.49 +NASDAQ,AFFM,2005-06-15,14.00,15.24,14.00,15.10,214700,14.46 +NASDAQ,AFFM,2005-05-02,15.20,15.47,15.00,15.38,54700,14.71 +NASDAQ,AFFM,2005-01-20,16.54,16.54,16.21,16.21,3500,15.48 +NASDAQ,AFFM,2004-10-13,16.80,16.94,16.47,16.54,15200,15.78 +NASDAQ,AMGIZ,2009-08-25,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-10-28,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-10-15,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-06-24,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,AMGIZ,2008-01-28,0.13,0.13,0.11,0.11,19500,0.11 +NASDAQ,AMGIZ,2007-08-01,0.26,0.26,0.26,0.26,200,0.26 +NASDAQ,AROW,2010-01-14,24.70,24.86,24.44,24.80,11400,24.80 +NASDAQ,AROW,2009-11-27,24.70,24.94,24.58,24.58,16600,24.34 +NASDAQ,AROW,2009-06-04,26.61,27.61,26.27,27.56,31100,26.25 +NASDAQ,AROW,2009-04-23,26.35,26.35,25.04,25.44,12700,23.99 +NASDAQ,AROW,2009-02-05,24.84,25.70,24.63,25.09,18700,23.41 +NASDAQ,AROW,2009-01-05,24.69,24.87,24.41,24.50,11700,22.86 +NASDAQ,AROW,2008-12-22,23.54,24.23,23.24,23.50,55900,21.93 +NASDAQ,AROW,2008-09-04,24.50,25.04,24.24,25.04,10600,23.16 +NASDAQ,AROW,2008-02-06,22.06,22.75,21.81,21.89,50400,19.62 +NASDAQ,AROW,2007-12-18,22.56,22.56,21.46,21.68,12200,19.43 +NASDAQ,AROW,2007-09-21,23.06,23.50,23.05,23.24,6400,20.61 +NASDAQ,AROW,2006-12-29,24.86,25.23,24.47,24.77,25600,20.66 +NASDAQ,AROW,2006-12-01,24.01,24.12,23.40,23.62,41700,19.70 +NASDAQ,AROW,2006-05-15,24.68,25.42,24.68,25.25,20400,19.87 +NASDAQ,AROW,2005-10-24,25.89,27.14,25.68,27.14,7300,21.00 +NASDAQ,AROW,2005-07-21,28.93,28.93,28.26,28.26,7600,21.05 +NASDAQ,AROW,2004-05-28,30.23,30.43,29.40,29.61,9000,20.74 +NASDAQ,AROW,2004-04-02,30.00,30.15,29.97,30.10,27800,20.92 +NASDAQ,AROW,2004-03-10,30.24,30.40,29.14,29.14,11500,20.26 +NASDAQ,AROW,2004-02-25,30.25,30.34,29.96,30.26,3100,21.03 +NASDAQ,AROW,2003-12-22,27.40,27.52,27.05,27.46,9300,18.95 +NASDAQ,AROW,2003-12-03,27.62,28.20,27.40,27.41,14600,18.91 +NASDAQ,AROW,2003-09-24,35.14,35.74,33.25,33.90,17700,18.57 +NASDAQ,AROW,2002-07-19,29.61,29.61,29.11,29.30,27600,14.68 +NASDAQ,AROW,2001-05-02,21.33,21.70,21.31,21.70,6800,9.93 +NASDAQ,AROW,2001-02-06,18.47,19.12,18.47,18.87,6300,8.55 +NASDAQ,AROW,2000-06-21,15.37,15.37,15.06,15.06,7000,6.65 +NASDAQ,AROW,2000-06-20,15.00,15.00,15.00,15.00,1000,6.62 +NASDAQ,AROW,1999-06-01,25.99,26.11,25.99,26.11,7200,8.83 +NASDAQ,AROW,1999-04-29,26.27,26.27,26.27,26.27,6100,8.81 +NASDAQ,AROW,1999-03-25,26.33,26.33,26.33,26.33,4700,8.83 +NASDAQ,AROW,1997-08-29,24.07,24.07,24.07,24.07,200,6.63 +NASDAQ,AROW,1996-12-05,21.04,21.27,21.04,21.15,5200,5.67 +NASDAQ,AROW,1996-10-14,18.76,19.31,18.76,19.09,16400,5.07 +NASDAQ,AROW,1996-06-14,18.50,19.01,18.50,19.01,22600,4.55 +NASDAQ,AROW,1996-05-30,19.16,19.82,19.16,19.16,29400,4.59 +NASDAQ,AROW,1996-05-21,18.79,18.85,18.79,18.85,5800,4.47 +NASDAQ,AROW,1995-04-04,13.28,13.49,13.28,13.49,10700,3.07 +NASDAQ,AROW,1994-03-28,10.23,10.23,9.92,9.92,4500,2.20 +NASDAQ,AROW,1993-06-03,9.60,10.21,9.60,10.21,2700,2.23 +NASDAQ,AROW,1993-03-29,9.39,9.39,9.19,9.19,6200,2.01 +NASDAQ,AROW,1993-01-22,7.96,8.37,7.76,7.76,48200,1.70 +NASDAQ,AROW,1992-12-04,6.94,7.35,6.94,7.15,15100,1.56 +NASDAQ,AROW,1992-10-22,6.06,6.06,6.06,6.06,2700,1.31 +NASDAQ,AROW,1992-08-26,6.26,6.26,5.86,5.86,9400,1.27 +NASDAQ,AROW,1991-10-30,5.05,5.05,5.05,5.05,4500,1.09 +NASDAQ,AROW,1991-08-19,4.85,4.95,4.75,4.95,10900,1.07 +NASDAQ,AROW,1990-09-04,8.84,8.84,8.56,8.56,4900,1.71 +NASDAQ,AROW,1990-06-01,10.87,10.87,10.12,10.87,8500,2.13 +NASDAQ,AROW,1989-08-28,12.07,12.07,12.07,12.07,1100,2.37 +NASDAQ,AROW,1989-03-22,11.05,11.05,11.05,11.05,14000,2.17 +NASDAQ,AROW,1989-01-06,11.18,11.18,11.18,11.18,3300,2.19 +NASDAQ,AROW,1988-12-30,11.00,11.00,11.00,11.00,700,2.16 +NASDAQ,AROW,1987-07-16,11.71,11.71,11.32,11.32,7600,2.22 +NASDAQ,AROW,1986-09-09,11.55,11.55,11.55,11.55,900,2.26 +NASDAQ,AROW,1986-04-11,11.41,11.41,11.41,11.41,900,2.24 +NASDAQ,AROW,1985-05-15,5.69,5.69,5.69,5.69,3300,1.12 +NASDAQ,AROW,1984-12-19,4.86,5.00,4.86,4.86,4200,0.95 +NASDAQ,AMSC,2009-10-09,31.20,33.21,30.92,33.21,1486300,33.21 +NASDAQ,AMSC,2009-06-18,24.79,25.71,24.10,25.13,580800,25.13 +NASDAQ,AMSC,2007-11-16,25.39,26.00,24.64,25.89,558500,25.89 +NASDAQ,AMSC,2007-07-09,22.50,22.91,21.77,21.87,610700,21.87 +NASDAQ,AMSC,2007-01-19,9.26,9.50,9.20,9.49,153200,9.49 +NASDAQ,AMSC,2006-05-17,9.39,9.52,8.96,9.06,278600,9.06 +NASDAQ,AMSC,2006-01-24,10.32,11.86,10.29,11.60,930500,11.60 +NASDAQ,AMSC,2005-11-15,7.28,7.33,6.91,7.03,420100,7.03 +NASDAQ,AMSC,2005-04-11,11.25,11.45,10.75,10.84,225200,10.84 +NASDAQ,AMSC,2005-04-08,10.79,11.16,10.79,11.16,301600,11.16 +NASDAQ,AMSC,2004-08-30,11.65,11.96,11.65,11.80,152200,11.80 +NASDAQ,AMSC,2004-03-22,11.88,12.10,11.57,11.78,196500,11.78 +NASDAQ,AMSC,2003-12-31,14.43,14.60,13.79,13.86,300700,13.86 +NASDAQ,AMSC,2002-10-17,2.52,2.89,2.52,2.76,114800,2.76 +NASDAQ,AMSC,2002-07-12,4.70,4.93,4.26,4.32,42300,4.32 +NASDAQ,AMSC,2002-06-05,6.54,7.34,6.53,7.32,46500,7.32 +NASDAQ,AMSC,2002-04-09,7.50,7.70,7.45,7.45,39400,7.45 +NASDAQ,AMSC,2002-03-15,8.35,8.64,8.10,8.50,128700,8.50 +NASDAQ,AMSC,2001-11-05,10.75,11.00,10.25,10.60,89400,10.60 +NASDAQ,AMSC,2000-07-18,58.12,59.00,54.31,54.48,505100,54.48 +NASDAQ,AMSC,2000-05-25,27.19,28.25,25.37,25.50,146300,25.50 +NASDAQ,AMSC,2000-01-24,36.75,37.25,31.64,31.94,338300,31.94 +NASDAQ,AMSC,2000-01-18,28.50,29.00,28.37,28.81,43500,28.81 +NASDAQ,AMSC,2000-01-04,28.63,29.75,27.50,28.00,156100,28.00 +NASDAQ,AMSC,1999-09-17,13.19,13.19,12.88,12.94,30200,12.94 +NASDAQ,AMSC,1999-08-25,13.06,13.12,12.75,12.97,29300,12.97 +NASDAQ,AMSC,1998-10-12,6.75,7.00,6.75,6.94,34100,6.94 +NASDAQ,AMSC,1997-12-24,8.87,8.87,8.75,8.87,24700,8.87 +NASDAQ,AMSC,1997-07-22,10.22,10.25,10.00,10.12,10500,10.12 +NASDAQ,AMSC,1997-04-18,8.62,8.87,8.62,8.75,2100,8.75 +NASDAQ,AMSC,1996-01-25,13.50,14.00,13.50,13.75,20800,13.75 +NASDAQ,AMSC,1995-11-02,11.25,11.25,10.25,10.63,114900,10.63 +NASDAQ,AMSC,1995-10-10,12.00,12.50,11.75,11.75,17800,11.75 +NASDAQ,AMSC,1995-05-26,15.00,15.75,15.00,15.06,7500,15.06 +NASDAQ,AMSC,1995-03-09,19.25,19.25,18.38,18.38,700,18.38 +NASDAQ,AMSC,1994-10-17,33.50,34.00,33.00,34.00,147800,22.67 +NASDAQ,AMSC,1994-09-19,30.50,30.50,29.50,29.50,34200,19.67 +NASDAQ,AMSC,1994-08-23,27.25,28.75,27.25,28.75,23600,19.17 +NASDAQ,AMSC,1994-05-26,31.62,31.75,30.00,31.75,60300,21.17 +NASDAQ,AMSC,1994-05-19,30.00,30.00,29.25,29.75,5400,19.83 +NASDAQ,AMSC,1994-01-10,34.12,35.75,34.00,34.00,5600,22.67 +NASDAQ,AMSC,1993-10-29,25.00,25.25,24.25,25.25,5100,16.83 +NASDAQ,AMSC,1993-07-19,22.50,23.50,22.50,23.00,2200,15.33 +NASDAQ,AMSC,1993-01-20,20.25,21.12,19.50,21.12,562000,14.08 +NASDAQ,ALVR,2009-06-23,4.48,4.61,4.27,4.44,2213400,4.44 +NASDAQ,ALVR,2008-03-14,6.07,6.12,5.75,5.88,394100,5.88 +NASDAQ,ALVR,2008-03-07,6.66,6.77,6.50,6.64,681600,6.64 +NASDAQ,ALVR,2007-05-01,8.60,8.68,8.45,8.50,972400,8.50 +NASDAQ,ALVR,2007-04-24,8.41,8.50,8.31,8.44,307500,8.44 +NASDAQ,ALVR,2007-03-28,8.00,8.05,7.81,8.03,270300,8.03 +NASDAQ,ALVR,2005-07-11,9.94,9.99,9.63,9.91,1153500,9.91 +NASDAQ,ALVR,2005-05-31,9.18,9.29,9.00,9.06,583300,9.06 +NASDAQ,ALVR,2004-06-08,10.61,11.11,10.61,10.94,476900,10.94 +NASDAQ,ALVR,2004-02-19,14.48,14.60,13.90,13.96,434700,13.96 +NASDAQ,ALVR,2004-01-05,11.72,12.09,11.71,12.00,848000,12.00 +NASDAQ,ALVR,2003-12-26,10.35,10.64,10.31,10.49,225800,10.49 +NASDAQ,ALVR,2002-12-30,1.87,1.91,1.84,1.90,72900,1.90 +NASDAQ,ALVR,2002-11-05,2.05,2.05,1.98,2.03,89700,2.03 +NASDAQ,ALVR,2002-05-28,2.00,2.02,1.97,2.00,632000,2.00 +NASDAQ,ALVR,2002-01-03,3.98,4.00,3.79,3.80,269900,3.80 +NASDAQ,ALVR,2001-09-17,2.90,3.08,2.58,2.91,607400,2.91 +NASDAQ,ALVR,2001-07-03,4.21,4.35,4.00,4.15,349000,4.15 +NASDAQ,ALVR,2001-03-05,11.88,12.00,11.06,11.38,176200,11.38 +NASDAQ,ALVR,2001-01-11,10.25,12.50,10.19,11.88,371800,11.88 +NASDAQ,ALVR,2000-10-23,21.00,21.19,19.69,20.00,416600,20.00 +NASDAQ,ALVR,2000-07-12,41.88,42.31,41.75,42.31,49900,42.31 +NASDAQ,ALVR,2000-05-02,31.75,32.00,25.00,27.00,205800,27.00 +NASDAQ,ALGT,2010-01-15,50.39,50.45,49.74,50.16,219200,50.16 +NASDAQ,ALGT,2009-09-17,44.22,44.29,43.19,43.29,240700,43.29 +NASDAQ,ALGT,2009-04-28,49.64,51.84,48.15,50.01,457800,50.01 +NASDAQ,ALGT,2009-02-27,33.43,36.16,33.10,34.32,572300,34.32 +NASDAQ,ALGT,2008-12-18,45.83,46.59,43.87,44.57,559600,44.57 +NASDAQ,ALGT,2008-12-04,39.28,39.80,37.50,37.96,302600,37.96 +NASDAQ,ALGT,2008-09-15,31.04,34.49,31.04,31.87,385100,31.87 +NASDAQ,ALGT,2008-07-03,17.51,18.05,17.17,17.60,173800,17.60 +NASDAQ,ALGT,2008-07-02,17.13,18.50,17.13,17.50,386600,17.50 +NASDAQ,ALGT,2007-11-12,31.68,32.90,31.68,32.45,93200,32.45 +NASDAQ,ALGT,2007-11-06,34.65,36.34,33.15,34.49,268600,34.49 +NASDAQ,ACOR,2010-02-08,30.51,30.62,29.87,29.92,906700,29.92 +NASDAQ,ACOR,2009-07-02,24.90,24.93,23.59,23.74,867900,23.74 +NASDAQ,ACOR,2007-12-13,18.78,19.25,17.90,19.17,175100,19.17 +NASDAQ,ACOR,2007-11-26,17.21,17.61,17.00,17.19,151200,17.19 +NASDAQ,ACOR,2007-10-08,21.39,21.60,21.13,21.40,154900,21.40 +NASDAQ,ACOR,2007-05-23,24.28,24.75,23.59,23.70,573100,23.70 +NASDAQ,ACOR,2007-01-29,16.77,16.92,16.73,16.88,54500,16.88 +NASDAQ,ACOR,2006-10-10,16.37,16.73,15.41,16.16,5909300,16.16 +NASDAQ,ACOR,2006-09-20,2.49,2.55,2.32,2.35,30800,2.35 +NASDAQ,ACOR,2006-08-08,4.09,4.10,3.65,3.80,27300,3.80 +NASDAQ,ACOR,2006-03-02,6.37,6.37,6.12,6.12,13400,6.12 +NASDAQ,AMRI,2009-01-09,9.46,9.74,8.81,8.81,86400,8.81 +NASDAQ,AMRI,2008-07-15,14.43,15.00,14.10,14.74,160800,14.74 +NASDAQ,AMRI,2008-07-14,15.00,15.00,14.37,14.56,130200,14.56 +NASDAQ,AMRI,2007-12-14,15.18,15.26,14.46,14.67,184500,14.67 +NASDAQ,AMRI,2007-11-01,17.97,17.97,16.85,16.91,192000,16.91 +NASDAQ,AMRI,2007-07-06,14.91,15.14,14.64,14.83,140600,14.83 +NASDAQ,AMRI,2007-04-17,10.11,10.25,9.95,10.23,60500,10.23 +NASDAQ,AMRI,2006-12-28,10.42,11.00,10.42,10.78,111600,10.78 +NASDAQ,AMRI,2006-03-03,10.45,10.68,10.32,10.32,133100,10.32 +NASDAQ,AMRI,2005-12-07,12.63,12.91,12.44,12.70,124900,12.70 +NASDAQ,AMRI,2005-11-29,12.02,12.36,11.95,12.27,158200,12.27 +NASDAQ,AMRI,2005-03-10,8.29,8.68,8.12,8.29,498600,8.29 +NASDAQ,AMRI,2004-12-15,11.51,11.51,11.12,11.23,96500,11.23 +NASDAQ,AMRI,2004-11-15,10.32,10.66,10.32,10.65,126200,10.65 +NASDAQ,AMRI,2004-11-08,10.33,12.92,10.25,10.38,1217100,10.38 +NASDAQ,AMRI,2004-09-23,9.46,9.51,9.27,9.31,67100,9.31 +NASDAQ,AMRI,2004-06-10,12.65,12.65,11.90,12.42,167500,12.42 +NASDAQ,AMRI,2004-03-26,15.16,15.29,14.90,14.90,82600,14.90 +NASDAQ,AMRI,2003-10-24,14.20,14.36,13.85,14.21,122800,14.21 +NASDAQ,AMRI,2003-10-10,15.06,15.10,14.59,14.78,136800,14.78 +NASDAQ,AMRI,2003-07-24,14.89,15.20,14.80,15.02,106400,15.02 +NASDAQ,AMRI,2003-07-18,14.73,14.97,14.52,14.55,55200,14.55 +NASDAQ,AMRI,2003-05-01,11.58,11.73,11.38,11.38,458100,11.38 +NASDAQ,AMRI,2003-03-05,13.87,14.07,13.77,13.87,112300,13.87 +NASDAQ,AMRI,2002-11-05,16.38,16.50,16.00,16.36,166700,16.36 +NASDAQ,AMRI,2002-08-29,19.15,21.14,19.13,20.88,271800,20.88 +NASDAQ,AMRI,2002-02-20,25.95,27.30,25.50,26.80,548900,26.80 +NASDAQ,AMRI,2001-07-27,27.65,31.25,27.64,30.82,302400,30.82 +NASDAQ,AMRI,2001-06-08,35.93,36.86,34.51,36.76,177200,36.76 +NASDAQ,AMRI,2001-03-07,50.88,50.88,42.25,43.12,690600,43.12 +NASDAQ,AMRI,2001-02-12,45.81,50.88,44.62,50.06,266600,50.06 +NASDAQ,AMRI,2000-11-29,55.25,58.88,49.81,51.38,206000,51.38 +NASDAQ,AMRI,2000-11-14,52.09,52.38,49.75,50.88,210900,50.88 +NASDAQ,AMRI,2000-10-06,42.25,43.44,41.88,42.25,3085700,42.25 +NASDAQ,AMRI,2000-07-28,60.06,61.94,57.12,57.25,51200,28.62 +NASDAQ,AMRI,2000-06-08,56.94,57.25,55.00,56.25,34000,28.12 +NASDAQ,AMRI,2000-05-24,49.12,51.38,47.97,47.97,64400,23.98 +NASDAQ,AMRI,1999-12-14,26.00,26.50,25.75,26.38,17000,13.19 +NASDAQ,AMRI,1999-10-21,25.75,25.75,23.50,24.50,45600,12.25 +NASDAQ,AMRI,1999-10-06,23.00,23.50,22.75,23.12,146600,11.56 +NASDAQ,ATGN,2009-03-18,0.69,0.69,0.69,0.69,000,0.69 +NASDAQ,ATGN,2008-12-10,0.72,0.76,0.72,0.76,3000,0.76 +NASDAQ,ATGN,2008-11-28,0.67,0.81,0.67,0.70,32800,0.70 +NASDAQ,ATGN,2008-10-29,0.64,0.64,0.64,0.64,100,0.64 +NASDAQ,ATGN,2008-08-26,1.18,1.18,1.17,1.17,4800,1.17 +NASDAQ,ATGN,2008-02-05,1.50,1.53,1.41,1.53,5300,1.53 +NASDAQ,ATGN,2007-09-17,1.51,1.55,1.51,1.52,3800,1.52 +NASDAQ,ATGN,2006-04-05,1.86,1.91,1.86,1.88,19800,1.88 +NASDAQ,ATGN,2004-10-21,2.47,2.50,2.47,2.47,3700,2.47 +NASDAQ,ATGN,2004-07-02,3.38,3.40,3.34,3.40,7600,3.40 +NASDAQ,ATGN,2004-06-02,2.74,2.76,2.74,2.76,300,2.76 +NASDAQ,ATGN,2003-12-17,3.80,3.80,3.50,3.50,10700,3.50 +NASDAQ,ATGN,2003-04-30,1.76,1.80,1.75,1.79,29100,1.79 +NASDAQ,ATGN,2003-04-16,1.70,1.79,1.64,1.75,49100,1.75 +NASDAQ,ATGN,2002-12-12,0.63,0.66,0.63,0.65,6200,0.65 +NASDAQ,ATGN,2002-04-18,0.56,0.56,0.54,0.54,16600,0.54 +NASDAQ,ATGN,2000-12-08,1.34,1.50,1.28,1.50,59300,1.50 +NASDAQ,ATGN,2000-11-22,1.73,1.81,1.56,1.69,26800,1.69 +NASDAQ,ATGN,2000-09-19,5.56,5.62,5.12,5.48,56500,5.48 +NASDAQ,ATGN,2000-06-15,6.25,6.38,6.00,6.06,120400,6.06 +NASDAQ,ADLS,2010-01-07,0.17,0.17,0.17,0.17,348400,0.17 +NASDAQ,ADLS,2009-06-23,0.58,0.68,0.57,0.60,1526600,0.60 +NASDAQ,ADLS,2008-04-08,1.20,1.51,1.17,1.40,445500,1.40 +NASDAQ,ADLS,2007-10-31,1.61,1.64,1.60,1.64,18000,1.64 +NASDAQ,ADLS,2007-01-18,2.95,3.00,2.80,2.99,15400,2.99 +NASDAQ,ADLS,2006-10-13,3.05,3.35,2.96,3.17,298200,3.17 +NASDAQ,ADLS,2006-08-28,2.91,2.93,2.85,2.86,6100,2.86 +NASDAQ,AFSI,2010-01-22,12.02,12.09,11.76,11.76,129800,11.76 +NASDAQ,AFSI,2009-10-12,11.79,11.94,11.50,11.60,91000,11.54 +NASDAQ,AFSI,2009-08-17,12.53,13.00,12.53,12.75,160100,12.62 +NASDAQ,AFSI,2008-01-17,13.71,13.91,13.08,13.45,960400,12.99 +NASDAQ,AFSI,2007-08-15,14.05,14.50,13.35,13.39,419800,12.87 +NASDAQ,AFSI,2007-05-23,14.79,15.64,14.70,14.99,790000,14.39 +NASDAQ,ARCC,2009-09-08,9.69,9.91,9.61,9.91,1196100,9.30 +NASDAQ,ARCC,2009-07-10,7.13,7.31,7.11,7.26,315600,6.81 +NASDAQ,ARCC,2009-04-01,4.73,5.18,4.50,5.16,778700,4.64 +NASDAQ,ARCC,2009-03-27,5.03,5.36,4.85,5.17,836100,4.65 +NASDAQ,ARCC,2008-09-24,11.07,11.30,10.46,10.86,358700,8.06 +NASDAQ,ARCC,2008-06-18,11.50,11.55,11.30,11.43,1005400,8.18 +NASDAQ,ARCC,2008-05-14,12.42,12.65,12.22,12.39,1276000,8.56 +NASDAQ,ARCC,2008-02-07,13.20,13.49,13.07,13.41,757800,8.97 +NASDAQ,ARCC,2007-10-05,17.00,17.36,16.97,17.36,476400,11.29 +NASDAQ,ARCC,2007-09-12,15.66,15.71,15.28,15.40,544400,10.02 +NASDAQ,ARCC,2007-07-19,17.11,17.15,16.84,16.85,569100,10.68 +NASDAQ,ARCC,2006-07-31,16.19,16.33,16.11,16.31,348000,9.40 +NASDAQ,ARCC,2006-07-21,16.13,16.19,15.90,15.96,433300,9.19 +NASDAQ,ARCC,2006-06-26,17.02,17.10,16.88,16.90,140700,9.74 +NASDAQ,ARCC,2006-03-14,17.38,17.85,17.25,17.75,318100,9.79 +NASDAQ,ARCC,2005-06-27,17.74,18.10,17.74,18.10,101200,9.41 +NASDAQ,ARCC,2004-10-20,15.30,15.50,15.30,15.38,66800,7.74 +NASDAQ,ARCC,2004-10-08,15.20,15.40,15.20,15.35,414400,7.72 +NASDAQ,APSG,2009-12-29,19.62,19.62,19.34,19.41,52300,19.28 +NASDAQ,APSG,2009-12-08,19.87,20.58,19.72,20.15,210600,20.01 +NASDAQ,APSG,2009-04-21,19.71,20.55,19.70,20.50,168500,20.02 +NASDAQ,APSG,2009-03-02,19.68,20.79,19.56,19.59,453100,19.13 +NASDAQ,APSG,2008-08-29,16.52,16.55,16.10,16.55,62800,15.93 +NASDAQ,APSG,2008-08-14,16.89,17.36,16.75,17.15,59300,16.51 +NASDAQ,APSG,2007-10-29,14.49,14.50,14.04,14.38,45200,13.45 +NASDAQ,APSG,2007-09-17,13.52,13.60,13.41,13.45,31700,12.47 +NASDAQ,APSG,2007-04-03,17.61,17.94,17.61,17.88,68700,16.31 +NASDAQ,APSG,2007-01-08,14.46,14.72,14.25,14.40,127000,13.02 +NASDAQ,APSG,2006-11-14,15.70,15.80,15.56,15.79,38300,14.28 +NASDAQ,APSG,2006-04-21,18.93,19.25,18.77,18.90,96600,16.69 +NASDAQ,APSG,2006-01-27,22.91,23.49,22.86,23.04,88500,20.34 +NASDAQ,APSG,2005-08-09,20.73,21.19,20.72,21.03,36400,18.34 +NASDAQ,APSG,2005-06-03,18.36,18.36,17.61,17.98,149300,15.59 +NASDAQ,APSG,2005-05-03,18.84,19.74,18.81,19.40,107800,16.82 +NASDAQ,APSG,2004-07-09,34.59,34.89,34.26,34.89,85700,29.70 +NASDAQ,APSG,2003-02-27,13.35,13.35,12.81,13.05,71500,10.89 +NASDAQ,APSG,2002-11-04,8.80,8.90,8.70,8.79,5600,7.33 +NASDAQ,APSG,2002-07-31,9.71,10.85,9.71,10.58,82200,8.83 +NASDAQ,APSG,2001-12-17,8.34,8.64,7.85,8.25,66500,6.88 +NASDAQ,APSG,2001-09-21,7.36,7.50,6.80,7.35,79300,6.13 +NASDAQ,APSG,2001-07-03,5.04,5.04,5.00,5.00,50400,4.17 +NASDAQ,APSG,2001-05-30,4.09,4.11,4.05,4.10,13900,3.42 +NASDAQ,APSG,2001-04-26,3.28,3.58,3.28,3.30,60000,2.75 +NASDAQ,APSG,2001-04-04,3.94,4.06,3.78,3.94,60000,3.23 +NASDAQ,APSG,2000-11-15,6.11,6.75,6.00,6.66,29600,5.41 +NASDAQ,APSG,2000-02-01,14.00,14.00,13.37,13.75,21100,10.95 +NASDAQ,APSG,1999-08-03,9.83,10.01,9.52,9.64,11900,7.59 +NASDAQ,APSG,1999-04-28,6.55,6.55,6.37,6.43,18500,5.06 +NASDAQ,APSG,1998-09-23,10.75,11.37,10.51,11.37,111300,8.95 +NASDAQ,APSG,1998-08-12,11.19,12.61,11.19,12.42,35100,9.78 +NASDAQ,APSG,1998-07-14,13.10,13.23,12.85,12.92,74000,10.17 +NASDAQ,APSG,1997-12-30,13.10,13.29,12.98,13.16,71700,10.37 +NASDAQ,APSG,1997-02-28,4.57,4.57,4.33,4.45,9300,3.50 +NASDAQ,APSG,1996-10-30,4.45,4.57,4.33,4.33,5100,3.41 +NASDAQ,APSG,1996-05-30,5.69,5.93,5.69,5.81,20600,4.57 +NASDAQ,APSG,1996-05-06,4.70,4.70,4.45,4.57,13800,3.60 +NASDAQ,APSG,1995-05-05,3.96,4.20,3.96,3.96,700,3.11 +NASDAQ,APSG,1995-02-13,5.19,5.19,5.19,5.19,3600,4.09 +NASDAQ,APSG,1994-08-09,4.20,4.45,3.96,3.96,18300,3.11 +NASDAQ,APSG,1994-01-14,6.67,7.17,6.67,7.17,18000,5.65 +NASDAQ,ADP,2009-11-02,39.95,40.66,39.70,40.44,4339400,40.12 +NASDAQ,ADP,2009-09-01,38.34,38.79,37.59,37.78,5039000,37.16 +NASDAQ,ADP,2009-08-07,37.77,38.59,37.69,38.37,5317700,37.74 +NASDAQ,ADP,2009-07-14,33.74,34.44,33.63,34.44,2736400,33.88 +NASDAQ,ADP,2008-12-12,37.10,38.33,36.81,38.27,3523900,36.96 +NASDAQ,ADP,2008-09-24,42.48,42.84,42.03,42.54,2201200,40.74 +NASDAQ,ADP,2007-09-19,45.68,46.54,45.61,46.23,3485000,43.10 +NASDAQ,ADP,2007-08-10,47.25,48.90,47.00,48.42,3169400,44.91 +NASDAQ,ADP,2007-06-12,48.39,48.70,48.00,48.05,2149800,44.35 +NASDAQ,ADP,2007-05-16,47.71,48.13,47.60,48.13,2242100,44.43 +NASDAQ,ADP,2007-05-02,46.58,46.84,46.25,46.32,3474700,42.76 +NASDAQ,ADP,2006-07-21,43.39,43.39,42.67,42.71,1434900,34.94 +NASDAQ,ADP,2006-01-10,45.93,46.28,45.87,45.99,1589800,37.32 +NASDAQ,ADP,2005-12-29,46.75,46.96,46.39,46.41,727700,37.66 +NASDAQ,ADP,2005-07-07,41.70,42.00,41.21,41.75,1583400,33.62 +NASDAQ,ADP,2004-11-04,44.00,44.77,43.88,44.75,1523500,35.66 +NASDAQ,ADP,2004-05-05,44.58,44.84,44.15,44.63,1122000,35.33 +NASDAQ,ADP,2004-05-04,44.25,45.00,44.18,44.64,2007500,35.34 +NASDAQ,ADP,2004-04-06,45.05,45.30,44.12,44.42,1806600,35.17 +NASDAQ,ADP,2003-08-13,38.31,38.45,37.66,38.33,2028300,30.05 +NASDAQ,ADP,2003-05-06,33.80,34.50,33.75,34.14,2773500,26.67 +NASDAQ,ADP,2003-04-16,32.17,32.24,31.54,31.62,2141600,24.70 +NASDAQ,ADP,2002-12-10,41.77,42.09,41.36,41.65,1976300,32.31 +NASDAQ,ADP,2002-09-26,35.30,35.99,34.90,35.78,2263100,27.76 +NASDAQ,ADP,2002-09-16,37.64,37.68,36.60,37.58,1710300,29.16 +NASDAQ,ADP,2002-09-11,38.75,39.40,38.25,38.25,917200,29.68 +NASDAQ,ADP,2002-06-28,43.05,43.85,43.01,43.55,2349800,33.69 +NASDAQ,ADP,2001-08-03,47.70,47.70,46.84,46.94,3345000,36.08 +NASDAQ,ADP,2001-07-16,53.35,53.40,52.84,53.05,755500,40.78 +NASDAQ,ADP,2001-06-20,52.55,54.15,51.99,52.19,1929800,40.12 +NASDAQ,ADP,2001-05-03,53.30,53.45,51.60,52.46,1476200,40.25 +NASDAQ,ADP,2001-04-16,51.00,51.55,49.96,50.41,1883300,38.68 +NASDAQ,ADP,1999-06-24,40.81,40.94,40.06,40.25,765600,30.52 +NASDAQ,ADP,1999-06-14,40.13,41.00,39.75,40.19,728400,30.48 +NASDAQ,ADP,1999-05-24,44.63,45.06,44.13,44.38,983400,33.59 +NASDAQ,ADP,1999-05-12,44.38,45.13,43.63,44.81,1295200,33.92 +NASDAQ,ADP,1998-12-08,77.81,79.00,77.44,78.00,1221000,29.41 +NASDAQ,ADP,1998-09-16,72.56,74.12,72.12,74.12,1267600,27.94 +NASDAQ,ADP,1998-06-04,64.19,64.69,63.53,64.69,661000,24.30 +NASDAQ,ADP,1997-12-15,55.94,56.00,54.56,55.50,1327200,20.80 +NASDAQ,ADP,1995-11-29,77.62,77.87,76.87,77.62,935600,14.22 +NASDAQ,ADP,1995-10-30,71.50,72.25,71.37,71.87,847600,13.17 +NASDAQ,ADP,1995-02-02,58.88,59.75,58.75,59.75,657600,10.86 +NASDAQ,ADP,1994-12-29,59.00,59.00,58.50,58.75,396400,10.68 +NASDAQ,ADP,1994-08-23,52.88,53.25,52.75,52.88,1356800,9.56 +NASDAQ,ADP,1994-06-15,54.75,55.00,54.38,54.38,700800,9.83 +NASDAQ,ADP,1993-09-29,52.13,52.25,51.50,51.63,681200,9.26 +NASDAQ,ADP,1993-02-18,53.75,54.38,53.75,54.00,969200,9.62 +NASDAQ,ADP,1992-11-18,50.50,50.88,50.38,50.50,764400,8.97 +NASDAQ,ADP,1992-11-05,50.00,51.00,50.00,51.00,1192400,9.06 +NASDAQ,ADP,1992-09-08,45.13,46.00,45.00,45.75,936400,8.13 +NASDAQ,ADP,1991-12-24,41.50,42.75,41.38,42.00,1052400,7.41 +NASDAQ,ADP,1991-05-07,35.00,36.00,34.75,35.63,732400,6.23 +NASDAQ,ADP,1990-09-24,48.75,49.00,48.38,48.63,1772800,4.23 +NASDAQ,ADP,1988-09-13,36.75,36.88,36.38,36.63,1940000,3.10 +NASDAQ,ADP,1988-07-25,37.63,38.13,37.50,38.13,618400,3.22 +NASDAQ,ADP,1988-07-07,39.63,40.75,39.38,40.63,3004000,3.43 +NASDAQ,ADP,1987-10-13,47.00,47.25,45.25,46.38,2504000,3.88 +NASDAQ,ADP,1986-12-09,36.25,36.75,36.13,36.25,1090400,3.00 +NASDAQ,ADP,1985-05-13,45.00,45.00,44.88,45.00,1982400,1.83 +NASDAQ,ADP,1984-11-01,37.50,38.38,37.50,38.13,369600,1.54 +NASDAQ,ADP,1984-06-26,35.00,35.25,34.75,35.00,494400,1.41 +NASDAQ,AUBN,2009-09-17,26.97,26.97,26.25,26.59,7000,26.33 +NASDAQ,AUBN,2008-12-08,22.25,22.25,22.25,22.25,000,21.52 +NASDAQ,AUBN,2008-07-22,23.50,23.50,23.50,23.50,000,22.36 +NASDAQ,AUBN,2008-02-15,21.25,21.25,21.25,21.25,200,19.88 +NASDAQ,AUBN,2007-11-29,24.96,24.96,24.96,24.96,000,23.18 +NASDAQ,AUBN,2007-08-24,25.60,25.60,25.60,25.60,000,23.60 +NASDAQ,AUBN,2007-08-01,27.38,27.50,26.26,26.26,700,24.21 +NASDAQ,AUBN,2007-06-15,26.80,26.80,26.80,26.80,000,24.71 +NASDAQ,AUBN,2007-05-31,27.74,27.74,27.74,27.74,100,25.41 +NASDAQ,AUBN,2006-10-31,28.00,28.84,28.00,28.84,800,26.11 +NASDAQ,AUBN,2006-10-27,28.59,28.59,28.59,28.59,000,25.88 +NASDAQ,AUBN,2006-06-05,23.70,23.70,23.70,23.70,000,21.17 +NASDAQ,AUBN,2006-04-12,24.01,24.17,23.90,24.17,400,21.59 +NASDAQ,AUBN,2006-03-15,22.24,22.79,22.24,22.79,800,20.35 +NASDAQ,AUBN,2006-02-22,22.40,22.50,22.40,22.50,400,19.95 +NASDAQ,AUBN,2005-05-09,22.45,22.45,21.72,21.72,400,18.89 +NASDAQ,AUBN,2005-03-31,23.38,23.38,23.38,23.38,000,20.33 +NASDAQ,AUBN,2005-02-09,22.50,22.88,22.50,22.88,800,19.76 +NASDAQ,AUBN,2004-08-19,20.55,20.55,20.55,20.55,000,17.53 +NASDAQ,AUBN,2004-08-16,20.98,20.98,20.98,20.98,000,17.90 +NASDAQ,AUBN,2004-03-23,20.49,20.50,20.49,20.50,2100,17.39 +NASDAQ,AUBN,2004-02-18,20.17,21.00,20.16,20.65,8800,17.40 +NASDAQ,AUBN,2003-11-07,21.24,21.24,21.24,21.24,000,17.80 +NASDAQ,AUBN,2003-10-10,18.52,18.52,18.52,18.52,000,15.52 +NASDAQ,AUBN,2003-05-19,15.00,15.00,15.00,15.00,000,12.38 +NASDAQ,AUBN,2003-02-06,13.71,13.71,13.71,13.71,500,11.22 +NASDAQ,AUBN,2002-10-09,13.27,13.31,13.26,13.31,1400,10.80 +NASDAQ,AUBN,2002-01-24,11.55,11.55,11.55,11.55,000,9.15 +NASDAQ,AUBN,2001-07-05,11.15,11.15,11.15,11.15,400,8.69 +NASDAQ,AUBN,2001-06-07,11.40,11.40,11.40,11.40,1000,8.88 +NASDAQ,AUBN,2000-10-26,12.50,12.50,12.50,12.50,000,9.49 +NASDAQ,AUBN,1999-06-02,18.25,18.25,18.25,18.25,000,13.29 +NASDAQ,AUBN,1999-03-15,16.50,16.50,16.50,16.50,000,12.01 +NASDAQ,AUBN,1999-03-10,16.12,16.12,16.12,16.12,000,11.74 +NASDAQ,AUBN,1998-08-13,22.00,22.00,22.00,22.00,500,15.88 +NASDAQ,AUBN,1997-09-05,27.25,27.25,27.25,27.25,000,6.47 +NASDAQ,AUBN,1997-07-29,26.00,26.00,26.00,26.00,000,6.18 +NASDAQ,AUBN,1997-07-14,24.50,24.50,24.50,24.50,000,5.82 +NASDAQ,AUBN,1996-06-04,20.00,20.00,20.00,20.00,000,4.65 +NASDAQ,AVNW,2009-08-12,6.43,6.64,6.30,6.42,549700,6.42 +NASDAQ,AVNW,2008-08-19,9.03,9.11,8.65,8.73,60400,8.73 +NASDAQ,AVNW,2008-04-24,9.49,9.71,9.30,9.59,78100,9.59 +NASDAQ,AVNW,2007-12-06,16.99,17.10,16.97,17.10,74700,17.10 +NASDAQ,AVNW,2007-09-07,16.61,16.97,16.29,16.68,131300,16.68 +NASDAQ,AVNW,2007-05-08,16.09,16.24,15.50,16.21,247600,16.21 +NASDAQ,APCVZ,2009-07-29,0.21,0.25,0.21,0.25,18800,0.25 +NASDAQ,ACXM,2009-03-26,7.57,8.05,7.42,8.03,1714800,8.03 +NASDAQ,ACXM,2008-03-26,11.66,11.92,11.58,11.86,272100,11.76 +NASDAQ,ACXM,2007-12-17,11.23,11.35,11.09,11.10,340400,10.96 +NASDAQ,ACXM,2007-09-24,22.21,22.21,20.30,20.55,1317100,20.19 +NASDAQ,ACXM,2006-11-13,25.08,25.50,25.05,25.47,296200,24.96 +NASDAQ,ACXM,2006-07-20,24.50,24.62,24.02,24.24,437300,23.65 +NASDAQ,ACXM,2006-05-30,23.52,23.67,23.11,23.13,294900,22.52 +NASDAQ,ACXM,2005-10-19,18.75,19.24,18.75,19.20,789200,18.61 +NASDAQ,ACXM,2005-05-11,19.25,19.33,19.10,19.30,401700,18.61 +NASDAQ,ACXM,2004-06-02,24.09,24.13,23.74,23.99,318600,22.96 +NASDAQ,ACXM,2004-03-12,20.41,20.72,20.15,20.54,567800,19.66 +NASDAQ,ACXM,2003-10-29,15.65,15.79,15.63,15.78,589900,15.07 +NASDAQ,ACXM,2003-10-15,16.69,16.85,16.50,16.70,300000,15.95 +NASDAQ,ACXM,2003-08-13,15.53,15.79,15.46,15.46,449600,14.77 +NASDAQ,ACXM,2003-03-20,15.88,16.03,15.65,15.95,668100,15.24 +NASDAQ,ACXM,2003-03-07,14.89,15.23,14.75,14.98,658600,14.31 +NASDAQ,ACXM,2003-01-29,14.47,14.90,14.25,14.63,739200,13.97 +NASDAQ,ACXM,2002-02-28,14.66,14.69,14.10,14.60,1463000,13.95 +NASDAQ,ACXM,2002-02-26,14.58,14.94,14.53,14.74,766400,14.08 +NASDAQ,ACXM,2002-02-14,13.74,14.20,13.70,14.10,1028300,13.47 +NASDAQ,ACXM,2001-01-31,35.22,35.38,34.19,34.31,735900,32.77 +NASDAQ,ACXM,2000-01-06,24.94,25.56,23.62,25.37,669100,24.24 +NASDAQ,ACXM,1999-07-26,27.56,27.62,27.19,27.19,449800,25.97 +NASDAQ,ACXM,1999-06-30,26.62,26.62,24.88,24.94,861500,23.82 +NASDAQ,ACXM,1999-03-02,24.50,26.06,24.38,25.88,606800,24.72 +NASDAQ,ACXM,1998-02-12,20.00,20.00,19.88,20.00,126000,19.10 +NASDAQ,ACXM,1996-11-07,38.00,38.00,37.25,37.75,97600,18.03 +NASDAQ,ACXM,1996-10-01,41.13,41.37,40.50,41.13,316000,19.64 +NASDAQ,ACXM,1996-02-06,26.25,28.25,26.25,27.63,265400,13.19 +NASDAQ,ACXM,1995-12-20,26.50,26.50,25.25,26.00,401200,12.42 +NASDAQ,ACXM,1995-11-30,28.50,28.75,28.25,28.75,126000,13.73 +NASDAQ,ACXM,1995-11-13,28.88,28.88,28.25,28.25,85000,13.49 +NASDAQ,ACXM,1995-09-26,27.25,27.25,27.00,27.25,93600,13.01 +NASDAQ,ACXM,1995-05-02,17.25,18.00,17.25,17.88,88600,8.54 +NASDAQ,ACXM,1993-12-17,22.25,22.25,21.75,21.75,13200,5.19 +NASDAQ,ACXM,1993-08-13,18.25,18.25,18.00,18.13,132000,4.33 +NASDAQ,ACXM,1993-07-29,16.75,17.25,16.75,17.25,22400,4.12 +NASDAQ,ACXM,1993-06-15,17.75,18.25,17.50,18.00,1377200,4.30 +NASDAQ,ACXM,1993-06-07,19.00,20.25,19.00,19.50,609200,4.66 +NASDAQ,ACXM,1992-11-02,27.50,27.50,27.00,27.25,62400,3.25 +NASDAQ,ACXM,1992-06-29,15.25,15.25,14.50,14.50,18400,1.73 +NASDAQ,ACXM,1991-10-16,16.75,16.75,16.75,16.75,12000,2.00 +NASDAQ,ACXM,1991-09-20,15.50,15.50,15.50,15.50,12000,1.85 +NASDAQ,ACXM,1991-06-27,11.00,11.25,10.25,11.25,102400,1.34 +NASDAQ,ACXM,1991-05-23,12.25,12.25,11.25,11.25,246400,1.34 +NASDAQ,ACXM,1991-01-02,13.50,13.50,13.00,13.00,56800,1.55 +NASDAQ,ACXM,1990-06-04,21.00,21.50,21.00,21.00,52000,2.51 +NASDAQ,ACXM,1990-02-26,21.50,22.00,21.50,21.50,76800,2.57 +NASDAQ,ACXM,1990-02-13,21.50,21.50,21.00,21.13,21600,2.52 +NASDAQ,ACXM,1988-12-15,11.75,12.00,11.75,12.00,17600,1.43 +NASDAQ,ACXM,1988-12-02,14.50,14.75,14.50,14.75,19200,1.76 +NASDAQ,ACXM,1988-02-23,14.25,14.25,14.00,14.00,44800,1.67 +NASDAQ,ACXM,1987-10-22,15.00,15.00,14.00,14.75,80800,1.76 +NASDAQ,ACXM,1985-12-02,11.50,11.50,11.12,11.50,165600,1.37 +NASDAQ,ACXM,1985-05-15,13.50,13.50,13.50,13.50,240800,1.61 +NASDAQ,ACXM,1985-03-29,12.50,13.00,12.50,12.50,63200,1.49 +NASDAQ,ACXM,1985-01-15,9.62,10.37,9.62,9.62,60000,1.15 +NASDAQ,ASGN,2009-07-01,3.96,4.13,3.95,3.99,203400,3.99 +NASDAQ,ASGN,2009-06-02,3.79,3.79,3.58,3.70,133600,3.70 +NASDAQ,ASGN,2009-02-04,4.45,4.49,4.14,4.29,120900,4.29 +NASDAQ,ASGN,2008-05-13,8.16,8.25,7.99,8.12,273700,8.12 +NASDAQ,ASGN,2006-10-26,11.44,11.50,11.10,11.43,154900,11.43 +NASDAQ,ASGN,2006-09-25,9.39,9.58,9.33,9.41,98500,9.41 +NASDAQ,ASGN,2005-10-21,8.90,9.25,8.72,9.19,193400,9.19 +NASDAQ,ASGN,2005-04-11,5.04,5.11,4.93,4.95,46300,4.95 +NASDAQ,ASGN,2005-03-23,5.05,5.20,5.02,5.14,26100,5.14 +NASDAQ,ASGN,2005-02-14,5.65,5.65,5.40,5.55,18400,5.55 +NASDAQ,ASGN,2004-08-10,4.65,5.00,4.65,4.76,57200,4.76 +NASDAQ,ASGN,2004-05-11,5.53,5.70,5.51,5.66,76600,5.66 +NASDAQ,ASGN,2003-12-09,4.98,5.10,4.98,5.03,17300,5.03 +NASDAQ,ASGN,2003-03-18,4.01,4.16,4.01,4.10,200300,4.10 +NASDAQ,ASGN,2003-02-21,4.02,4.29,4.00,4.16,97700,4.16 +NASDAQ,ASGN,2002-07-19,8.84,9.00,8.56,8.68,645400,8.68 +NASDAQ,ASGN,2002-01-30,20.75,20.75,20.35,20.50,64700,20.50 +NASDAQ,ASGN,2001-10-04,16.65,17.07,16.33,16.61,108900,16.61 +NASDAQ,ASGN,2001-08-13,18.69,19.05,18.52,18.71,65700,18.71 +NASDAQ,ASGN,2001-04-27,16.39,17.20,16.39,16.95,201900,16.95 +NASDAQ,ASGN,2000-07-26,26.25,27.88,25.75,26.75,35500,26.75 +NASDAQ,ASGN,2000-06-26,30.50,31.00,29.56,31.00,105200,31.00 +NASDAQ,ASGN,1999-10-27,29.37,30.00,28.38,28.88,27200,14.44 +NASDAQ,ASGN,1999-08-03,29.62,30.00,29.31,30.00,31600,15.00 +NASDAQ,ASGN,1999-03-03,35.50,35.50,35.00,35.00,7200,17.50 +NASDAQ,ASGN,1998-03-19,30.00,30.00,28.94,28.94,28600,14.47 +NASDAQ,ASGN,1998-02-20,26.37,26.50,25.50,25.50,97600,12.75 +NASDAQ,ASGN,1997-11-07,24.38,24.50,22.50,23.37,34800,11.69 +NASDAQ,ASGN,1997-03-21,26.12,26.38,25.00,25.25,130400,6.31 +NASDAQ,ASGN,1997-02-13,34.75,36.00,34.50,34.75,26000,8.69 +NASDAQ,ASGN,1997-01-21,30.75,33.75,30.75,33.25,113600,8.31 +NASDAQ,ASGN,1996-11-25,30.75,31.50,30.00,30.25,192000,7.56 +NASDAQ,ASGN,1996-10-29,32.00,33.25,32.00,32.25,28800,8.06 +NASDAQ,ASGN,1995-12-22,33.75,34.25,33.50,34.12,68800,8.53 +NASDAQ,ASGN,1995-12-13,32.50,33.00,32.50,32.62,27200,8.16 +NASDAQ,ASGN,1995-09-28,24.50,25.25,24.50,24.88,4000,6.22 +NASDAQ,ASGN,1995-01-25,16.88,17.00,16.75,16.88,22800,4.22 +NASDAQ,ASGN,1994-04-20,12.00,12.25,11.75,11.75,132000,2.94 +NASDAQ,ASGN,1994-02-01,12.75,13.25,12.75,12.75,33200,3.19 +NASDAQ,ASGN,1993-08-18,11.25,11.75,11.25,11.75,64000,2.94 +NASDAQ,AMCE,2010-01-29,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,AMCE,2009-09-23,0.55,0.55,0.55,0.55,2300,0.55 +NASDAQ,AMCE,2009-05-11,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,AMCE,2009-02-24,0.48,0.48,0.48,0.48,100,0.48 +NASDAQ,AMCE,2008-03-06,0.79,0.79,0.79,0.79,1400,0.79 +NASDAQ,AMCE,2008-01-24,0.88,0.88,0.88,0.88,000,0.88 +NASDAQ,AMCE,2008-01-04,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,AMCE,2007-11-13,1.10,1.11,1.04,1.04,5500,1.04 +NASDAQ,AMCE,2007-01-12,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,AMCE,2006-12-11,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,AMCE,2006-10-31,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,AMCE,2006-10-09,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,AMCE,2006-05-25,2.12,2.12,2.12,2.12,000,2.12 +NASDAQ,AMCE,2004-11-12,2.31,2.34,2.24,2.34,5200,2.34 +NASDAQ,AMCE,2004-08-19,2.02,2.02,2.02,2.02,200,2.02 +NASDAQ,AMCE,2004-03-12,3.15,3.15,3.15,3.15,400,3.15 +NASDAQ,AMCE,2003-12-02,2.80,3.80,2.80,2.90,16300,2.90 +NASDAQ,AMCE,2003-05-20,1.40,1.40,1.40,1.40,400,1.40 +NASDAQ,AMCE,2003-05-08,1.64,1.64,1.64,1.64,000,1.64 +NASDAQ,AMCE,2002-10-14,1.48,1.80,1.48,1.80,1600,1.80 +NASDAQ,AMCE,2002-08-15,1.50,1.50,1.50,1.50,500,1.50 +NASDAQ,AMCE,2002-04-16,1.43,1.43,1.43,1.43,1000,1.43 +NASDAQ,AMCE,2001-12-14,1.45,1.70,1.45,1.65,9800,1.65 +NASDAQ,AMCE,2000-05-18,2.06,2.06,2.06,2.06,700,2.06 +NASDAQ,AMCE,2000-01-26,1.97,1.97,1.94,1.94,3700,1.94 +NASDAQ,AMCE,1999-11-05,1.87,1.87,1.62,1.62,12400,1.62 +NASDAQ,AMCE,1999-06-29,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,AMCE,1999-06-24,2.25,2.25,2.25,2.25,3400,2.25 +NASDAQ,AMCE,1998-12-24,1.75,1.75,1.75,1.75,100,1.75 +NASDAQ,AMCE,1998-09-02,1.87,1.87,1.87,1.87,000,1.87 +NASDAQ,AMCE,1998-06-10,1.62,1.62,1.62,1.62,6000,1.62 +NASDAQ,AMCE,1995-08-07,2.00,2.25,2.00,2.25,13300,2.25 +NASDAQ,AMCE,1995-07-14,1.87,2.00,1.87,2.00,26800,2.00 +NASDAQ,AMCE,1995-03-20,1.87,1.87,1.87,1.87,000,1.87 +NASDAQ,AMCE,1995-02-07,1.94,1.94,1.94,1.94,000,1.94 +NASDAQ,AMCE,1995-01-05,1.87,1.94,1.87,1.94,700,1.94 +NASDAQ,AMCE,1994-12-09,1.81,1.94,1.81,1.94,6400,1.94 +NASDAQ,AMCE,1994-06-03,1.94,2.06,1.94,2.00,9000,2.00 +NASDAQ,AMCE,1994-03-22,2.75,2.75,2.50,2.75,18500,2.75 +NASDAQ,AMCE,1994-01-21,2.38,2.38,2.38,2.38,3000,2.38 +NASDAQ,AMCE,1993-10-07,3.38,3.63,3.25,3.25,5800,3.25 +NASDAQ,AMCE,1993-10-01,3.63,3.63,3.63,3.63,000,3.63 +NASDAQ,AMCE,1993-09-07,3.63,3.63,3.63,3.63,1500,3.63 +NASDAQ,AMCE,1993-05-10,3.75,4.75,3.75,4.75,19500,4.75 +NASDAQ,AMCE,1993-03-04,4.50,4.88,4.50,4.63,5800,4.63 +NASDAQ,AMCE,1992-08-06,6.00,6.50,5.75,6.25,18900,6.25 +NASDAQ,AMCE,1992-02-25,10.50,12.75,10.25,12.13,42000,12.13 +NASDAQ,AMCE,1991-05-28,3.44,3.44,3.44,3.44,15000,3.44 +NASDAQ,AMCE,1991-04-01,1.94,1.94,1.94,1.94,20000,1.94 +NASDAQ,AMCE,1990-12-12,1.56,1.56,1.56,1.56,4800,1.56 +NASDAQ,AMCE,1990-11-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,AMCE,1990-06-11,2.56,2.56,2.56,2.56,16400,2.56 +NASDAQ,AMCE,1989-12-26,1.91,1.91,1.91,1.91,1200,1.91 +NASDAQ,AMCE,1989-07-14,0.94,0.94,0.94,0.94,11200,0.94 +NASDAQ,AMCE,1989-07-03,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AMCE,1988-02-09,0.97,0.97,0.97,0.97,000,0.97 +NASDAQ,AMCE,1987-10-09,1.91,1.91,1.91,1.91,44800,1.91 +NASDAQ,AMCE,1987-04-06,1.00,1.00,1.00,1.00,2000,1.00 +NASDAQ,AMCE,1986-07-16,0.94,0.94,0.94,0.94,24400,0.94 +NASDAQ,AMED,2010-02-02,55.50,58.96,55.50,58.83,1574600,58.83 +NASDAQ,AMED,2009-09-16,38.90,44.07,38.80,43.80,2193200,43.80 +NASDAQ,AMED,2008-11-04,57.95,58.93,56.91,58.07,648400,58.07 +NASDAQ,AMED,2008-10-21,53.52,56.25,52.64,55.03,790500,55.03 +NASDAQ,AMED,2008-09-12,48.66,48.96,47.43,48.15,1074500,48.15 +NASDAQ,AMED,2008-04-09,40.30,40.64,39.86,40.33,288500,40.33 +NASDAQ,AMED,2007-08-30,37.66,38.05,37.46,37.97,204400,37.97 +NASDAQ,AMED,2006-09-20,41.75,42.62,41.55,41.80,164900,31.35 +NASDAQ,AMED,2006-09-19,41.75,41.75,41.07,41.53,204100,31.15 +NASDAQ,AMED,2006-05-10,38.75,38.94,38.20,38.35,216300,28.76 +NASDAQ,AMED,2006-04-17,33.07,33.07,32.46,32.80,324800,24.60 +NASDAQ,AMED,2005-01-20,30.00,30.14,29.92,30.00,409500,22.50 +NASDAQ,AMED,2004-07-20,27.36,28.34,27.06,27.90,509300,20.92 +NASDAQ,AMED,2004-07-08,29.50,29.54,26.91,27.10,549300,20.32 +NASDAQ,AMED,2004-02-11,18.07,18.07,17.49,17.53,157500,13.15 +NASDAQ,AMED,2004-02-02,16.05,16.30,15.91,15.91,29100,11.93 +NASDAQ,AMED,2003-10-13,10.35,10.48,10.22,10.43,44500,7.82 +NASDAQ,AMED,2003-01-15,5.49,5.51,5.35,5.40,5600,4.05 +NASDAQ,AMED,2001-07-23,5.35,5.35,5.21,5.21,56800,3.91 +NASDAQ,AMED,2001-03-13,6.22,6.31,6.19,6.19,11600,4.64 +NASDAQ,AMED,2000-12-11,3.44,3.50,3.12,3.25,24900,2.44 +NASDAQ,AMED,2000-11-20,3.97,4.19,3.97,3.97,58100,2.98 +NASDAQ,AMED,2000-10-20,3.91,4.06,3.91,3.97,35600,2.98 +NASDAQ,AMED,2000-09-01,4.06,5.00,3.94,5.00,89900,3.75 +NASDAQ,AMED,2000-07-25,4.00,4.12,3.81,4.12,30400,3.09 +NASDAQ,AMED,1999-04-05,2.44,2.44,0.75,1.25,95200,0.94 +NASDAQ,AMED,1999-02-23,1.94,2.12,1.94,2.00,4400,1.50 +NASDAQ,AMED,1999-01-12,2.87,2.87,2.87,2.87,000,2.16 +NASDAQ,AMED,1998-07-21,3.00,3.00,2.75,2.81,85100,2.11 +NASDAQ,AMED,1998-01-14,4.50,4.62,4.37,4.56,42300,3.42 +NASDAQ,AMED,1996-02-13,7.87,8.62,7.87,7.87,22100,5.91 +NASDAQ,AMED,1996-01-31,7.75,7.75,7.75,7.75,1500,5.81 +NASDAQ,AMED,1995-12-05,8.75,8.75,8.75,8.75,100,6.56 +NASDAQ,AMED,1995-03-29,6.75,6.75,6.75,6.75,000,5.06 +NASDAQ,AMWD,2010-01-20,19.85,19.85,19.27,19.77,12800,19.77 +NASDAQ,AMWD,2009-10-02,19.14,19.32,18.96,19.20,57700,19.11 +NASDAQ,AMWD,2009-05-15,19.35,20.10,18.66,18.81,36000,18.57 +NASDAQ,AMWD,2009-04-08,18.52,19.00,18.36,19.00,31100,18.75 +NASDAQ,AMWD,2009-02-04,16.84,17.12,15.94,15.94,16200,15.63 +NASDAQ,AMWD,2008-02-14,20.73,21.11,20.16,20.43,232900,19.66 +NASDAQ,AMWD,2007-06-29,35.08,35.15,34.47,34.60,105100,33.04 +NASDAQ,AMWD,2006-11-20,36.07,38.62,36.07,36.74,297100,34.91 +NASDAQ,AMWD,2006-04-13,36.36,36.68,35.92,36.63,22400,34.72 +NASDAQ,AMWD,2006-03-31,35.73,35.75,35.36,35.50,129800,33.65 +NASDAQ,AMWD,2005-11-07,29.85,29.85,29.17,29.67,61400,28.06 +NASDAQ,AMWD,2005-06-10,28.92,28.98,28.63,28.98,97200,27.39 +NASDAQ,AMWD,2005-05-31,32.86,33.88,32.86,33.61,56700,31.73 +NASDAQ,AMWD,2005-01-07,43.39,43.39,42.10,42.10,31100,39.72 +NASDAQ,AMWD,2004-07-27,56.26,56.97,56.10,56.97,22800,26.83 +NASDAQ,AMWD,2004-05-27,58.81,58.81,57.77,58.11,17400,27.34 +NASDAQ,AMWD,2004-03-23,62.50,63.07,62.50,62.91,13200,29.60 +NASDAQ,AMWD,2003-08-15,48.00,48.75,48.00,48.71,16000,22.85 +NASDAQ,AMWD,2003-05-01,47.52,48.47,47.37,47.94,22400,22.47 +NASDAQ,AMWD,2002-10-16,49.65,50.25,49.52,50.25,36800,23.50 +NASDAQ,AMWD,2002-08-22,47.60,50.10,47.60,50.00,73200,23.36 +NASDAQ,AMWD,2002-06-07,57.56,59.60,55.55,59.24,137400,27.65 +NASDAQ,AMWD,2001-10-04,31.96,36.67,31.95,32.14,111000,14.98 +NASDAQ,AMWD,2001-07-31,48.75,48.85,47.00,47.55,147600,22.16 +NASDAQ,AMWD,2001-06-19,36.50,36.50,33.85,34.15,83200,15.92 +NASDAQ,AMWD,2001-06-07,35.12,35.50,34.15,35.15,79800,16.38 +NASDAQ,AMWD,2001-01-23,19.50,20.75,19.50,20.75,26600,9.63 +NASDAQ,AMWD,2000-10-26,17.50,17.50,17.50,17.50,600,8.10 +NASDAQ,AMWD,2000-09-22,18.62,20.25,18.62,19.50,17200,9.02 +NASDAQ,AMWD,2000-06-29,17.69,19.19,17.69,19.12,44400,8.83 +NASDAQ,AMWD,2000-06-07,20.75,20.75,19.06,19.69,20400,9.07 +NASDAQ,AMWD,2000-06-02,18.62,19.00,18.44,19.00,18200,8.75 +NASDAQ,AMWD,2000-04-26,21.31,21.31,19.50,20.00,22400,9.21 +NASDAQ,AMWD,1999-06-30,35.94,35.94,35.06,35.25,166600,16.12 +NASDAQ,AMWD,1999-06-14,36.50,37.25,36.00,36.00,104600,16.47 +NASDAQ,AMWD,1999-05-24,38.50,38.50,37.38,37.50,18800,17.13 +NASDAQ,AMWD,1998-09-22,27.50,29.00,26.62,28.00,24000,12.76 +NASDAQ,AMWD,1998-09-02,27.25,27.25,25.75,26.50,36600,12.06 +NASDAQ,AMWD,1998-06-01,27.25,27.50,25.25,25.50,43200,11.59 +NASDAQ,AMWD,1998-01-22,20.00,20.25,19.81,20.00,22800,9.08 +NASDAQ,AMWD,1997-10-01,18.62,19.62,18.25,19.37,331800,8.78 +NASDAQ,AMWD,1997-05-14,15.00,16.00,15.00,15.75,114000,7.12 +NASDAQ,AMWD,1996-10-09,8.00,8.25,7.50,7.75,143200,3.49 +NASDAQ,AMWD,1996-09-25,8.25,8.25,7.88,7.88,27800,3.55 +NASDAQ,AMWD,1996-01-17,4.13,4.13,4.13,4.13,000,1.86 +NASDAQ,AMWD,1995-11-16,4.66,4.66,4.66,4.66,000,2.10 +NASDAQ,AMWD,1995-10-02,4.75,4.75,4.75,4.75,2200,2.14 +NASDAQ,AMWD,1995-08-17,5.25,5.25,5.25,5.25,000,2.36 +NASDAQ,AMWD,1995-06-07,5.25,5.75,5.25,5.63,76000,2.54 +NASDAQ,AMWD,1995-03-21,5.88,5.88,5.88,5.88,21800,2.65 +NASDAQ,AMWD,1995-01-11,5.38,5.38,5.25,5.25,1200,2.36 +NASDAQ,AMWD,1994-09-15,6.13,6.13,6.13,6.13,000,2.76 +NASDAQ,AMWD,1994-06-20,5.88,5.88,5.75,5.75,6800,2.59 +NASDAQ,AMWD,1994-03-22,7.13,7.50,7.13,7.13,10600,3.21 +NASDAQ,AMWD,1992-10-01,3.25,3.25,3.25,3.25,000,1.46 +NASDAQ,AMWD,1992-01-21,3.86,3.86,3.41,3.41,17200,1.54 +NASDAQ,AMWD,1991-11-01,3.17,3.17,3.17,3.17,000,1.43 +NASDAQ,AMWD,1991-07-30,3.52,3.63,3.30,3.63,5600,1.64 +NASDAQ,AMWD,1991-07-24,2.95,2.95,2.95,2.95,3400,1.33 +NASDAQ,AMWD,1990-10-19,3.41,3.41,3.41,3.41,000,1.54 +NASDAQ,AMWD,1990-08-15,4.88,4.88,4.88,4.88,400,2.20 +NASDAQ,AMWD,1990-07-27,4.88,4.88,4.88,4.88,000,2.20 +NASDAQ,AMWD,1989-06-14,10.91,10.91,10.91,10.91,000,4.91 +NASDAQ,AMWD,1989-04-13,10.22,10.22,10.22,10.22,1000,4.60 +NASDAQ,AMWD,1989-04-06,10.22,10.22,10.22,10.22,1000,4.60 +NASDAQ,AMWD,1988-07-27,8.52,8.63,8.41,8.63,77800,3.89 +NASDAQ,AMWD,1988-03-11,7.64,7.64,7.64,7.64,6200,3.44 +NASDAQ,AMWD,1988-01-15,7.84,8.06,7.75,8.06,12200,3.63 +NASDAQ,AMWD,1987-11-19,6.30,6.61,6.30,6.61,2400,2.98 +NASDAQ,AMWD,1987-06-03,11.55,11.55,11.55,11.55,6800,5.20 +NASDAQ,AMWD,1986-08-21,11.55,11.55,10.92,10.92,40600,4.92 +NASDAQ,AXAS,2009-12-29,2.00,2.06,1.92,1.94,687700,1.94 +NASDAQ,AXAS,2009-12-28,1.80,2.07,1.78,1.94,1215300,1.94 +NASDAQ,AXAS,2009-08-17,1.00,1.05,0.99,1.01,133100,1.01 +NASDAQ,AXAS,2009-08-04,1.00,1.09,1.00,1.01,379300,1.01 +NASDAQ,AXAS,2009-05-01,0.94,0.94,0.88,0.89,154300,0.89 +NASDAQ,AXAS,2009-01-13,1.15,1.27,1.15,1.20,117900,1.20 +NASDAQ,AXAS,2008-12-17,0.80,0.83,0.78,0.81,318100,0.81 +NASDAQ,AXAS,2008-11-19,1.24,1.27,1.10,1.10,146600,1.10 +NASDAQ,AXAS,2006-10-20,3.66,3.69,3.65,3.66,48500,3.66 +NASDAQ,AXAS,2006-04-18,5.30,5.73,5.22,5.73,861500,5.73 +NASDAQ,AXAS,2006-03-17,6.00,6.00,5.80,5.85,257000,5.85 +NASDAQ,AXAS,2005-11-25,7.10,7.19,7.00,7.12,284400,7.12 +NASDAQ,AXAS,2005-07-06,2.84,3.00,2.81,2.98,501000,2.98 +NASDAQ,AXAS,2005-04-14,2.67,2.71,2.55,2.66,215200,2.66 +NASDAQ,AXAS,2005-04-05,3.20,3.38,3.05,3.10,490700,3.10 +NASDAQ,AXAS,2004-04-15,2.60,2.74,2.60,2.69,164700,2.69 +NASDAQ,AXAS,2004-03-29,2.36,2.50,2.33,2.40,268500,2.40 +NASDAQ,AXAS,2003-08-28,1.00,1.00,0.98,0.98,55000,0.98 +NASDAQ,AXAS,2003-07-10,1.09,1.09,1.03,1.04,19700,1.04 +NASDAQ,AXAS,2003-03-31,0.67,0.71,0.67,0.68,22300,0.68 +NASDAQ,AXAS,2003-03-20,0.80,0.80,0.75,0.79,62600,0.79 +NASDAQ,AXAS,2002-10-30,0.75,0.75,0.62,0.62,25500,0.62 +NASDAQ,AXAS,2002-10-17,0.65,0.72,0.65,0.70,15100,0.70 +NASDAQ,AXAS,2002-05-24,0.86,0.87,0.85,0.85,34600,0.85 +NASDAQ,AXAS,2002-04-25,1.00,1.05,0.98,1.05,202700,1.05 +NASDAQ,AXAS,2002-04-05,1.38,1.38,1.15,1.25,122400,1.25 +NASDAQ,AXAS,2001-11-13,1.48,1.50,1.45,1.50,104600,1.50 +NASDAQ,AXAS,2001-08-27,3.00,3.00,2.86,2.88,35300,2.88 +NASDAQ,AXAS,2001-02-16,4.55,4.93,4.55,4.93,203000,4.93 +NASDAQ,AXAS,1999-11-11,1.44,1.50,1.37,1.44,10900,1.44 +NASDAQ,AXAS,1999-02-10,2.12,2.25,2.12,2.19,2100,2.19 +NASDAQ,AXAS,1997-08-25,14.00,14.50,14.00,14.50,38800,14.50 +NASDAQ,AXAS,1997-08-18,13.63,14.12,13.63,13.63,31100,13.63 +NASDAQ,AXAS,1997-03-12,10.88,11.25,10.75,10.88,18900,10.88 +NASDAQ,AXAS,1996-07-15,6.00,6.00,6.00,6.00,4500,6.00 +NASDAQ,AXAS,1996-05-24,6.62,6.75,6.62,6.75,2500,6.75 +NASDAQ,AXAS,1996-04-22,6.25,6.25,6.25,6.25,1200,6.25 +NASDAQ,AXAS,1996-04-15,5.50,5.87,5.00,5.87,10300,5.87 +NASDAQ,AXAS,1996-03-27,5.06,5.38,5.06,5.38,4500,5.38 +NASDAQ,AXAS,1996-02-22,5.00,5.25,4.75,5.00,20000,5.00 +NASDAQ,AXAS,1996-01-23,6.75,7.00,6.62,6.62,10400,6.62 +NASDAQ,AXAS,1995-04-06,8.50,8.50,8.50,8.50,1200,8.50 +NASDAQ,AXAS,1995-03-07,10.25,10.25,10.00,10.12,50500,10.12 +NASDAQ,AXAS,1995-03-03,9.50,9.75,9.50,9.75,1800,9.75 +NASDAQ,AXAS,1994-10-28,10.25,10.25,10.25,10.25,100,10.25 +NASDAQ,AXAS,1994-09-01,10.25,10.25,10.25,10.25,1400,10.25 +NASDAQ,AXAS,1993-07-27,10.50,10.50,10.50,10.50,6800,10.50 +NASDAQ,AXAS,1992-12-31,7.63,8.00,7.50,8.00,600,8.00 +NASDAQ,ASGR,2009-11-30,14.84,14.84,14.31,14.67,45000,14.67 +NASDAQ,ASGR,2008-11-12,8.69,8.70,8.58,8.65,37500,8.59 +NASDAQ,ASGR,2008-06-27,8.72,8.88,8.44,8.51,34600,8.45 +NASDAQ,ASGR,2008-02-19,7.78,7.86,7.54,7.63,17400,7.58 +NASDAQ,ASGR,2008-02-12,8.51,8.62,7.72,7.73,35600,7.68 +NASDAQ,ASGR,2008-01-16,7.39,7.53,7.25,7.47,40400,7.42 +NASDAQ,ASGR,2007-06-01,18.47,18.93,17.79,17.85,37700,17.73 +NASDAQ,ASGR,2007-05-15,16.62,17.13,16.62,16.94,113300,16.83 +NASDAQ,ASGR,2006-08-24,12.10,12.20,12.00,12.05,45400,11.97 +NASDAQ,ASGR,2005-12-15,18.57,18.57,17.00,17.14,66100,17.02 +NASDAQ,ASGR,2005-09-13,18.22,18.22,17.80,17.95,33500,17.83 +NASDAQ,ASGR,2005-08-30,17.00,17.37,16.65,17.00,419100,16.89 +NASDAQ,ASGR,2005-07-05,15.86,15.97,15.75,15.90,105600,15.79 +NASDAQ,ASGR,2002-11-06,13.91,13.99,13.55,13.68,44600,9.06 +NASDAQ,ASGR,2002-09-17,10.91,11.25,10.91,11.25,5200,7.45 +NASDAQ,ASGR,2002-07-31,13.10,13.15,12.46,13.10,34800,8.67 +NASDAQ,ASGR,2002-01-31,7.55,7.55,7.55,7.55,3300,5.00 +NASDAQ,ASGR,2002-01-22,7.35,7.60,7.30,7.60,2000,5.03 +NASDAQ,ASGR,2001-09-26,6.50,6.50,5.75,5.79,57400,3.83 +NASDAQ,ASGR,2001-07-16,23.50,23.50,23.03,23.15,23600,15.33 +NASDAQ,ASGR,2001-04-25,24.00,24.65,23.75,23.90,1800,15.83 +NASDAQ,ASGR,2000-08-24,18.75,18.94,18.75,18.75,600,12.42 +NASDAQ,ASGR,2000-06-29,19.00,19.00,19.00,19.00,6300,12.58 +NASDAQ,ASGR,2000-01-05,14.62,14.62,14.25,14.25,4200,9.44 +NASDAQ,ASGR,1999-11-23,13.88,13.88,13.81,13.88,71800,9.19 +NASDAQ,ASGR,1999-10-22,13.88,13.88,13.37,13.37,5400,8.86 +NASDAQ,ASGR,1999-04-06,10.25,10.75,9.50,9.62,51900,6.37 +NASDAQ,ASGR,1998-06-09,13.12,13.37,13.12,13.12,68700,8.69 +NASDAQ,ASGR,1998-05-18,13.37,13.63,13.37,13.63,35400,9.02 +NASDAQ,ASGR,1997-05-28,11.50,11.69,11.38,11.50,28000,7.61 +NASDAQ,ASGR,1997-03-13,9.62,10.00,9.62,10.00,58400,6.62 +NASDAQ,ASGR,1996-08-13,14.50,15.50,14.25,15.00,100500,9.93 +NASDAQ,ASGR,1996-02-05,7.88,7.88,7.37,7.63,44400,5.05 +NASDAQ,ASGR,1995-03-31,5.50,5.50,5.25,5.25,24000,3.48 +NASDAQ,ASGR,1994-12-29,4.88,4.88,4.88,4.88,1500,3.23 +NASDAQ,ASGR,1994-07-14,4.12,4.12,4.12,4.12,1000,2.73 +NASDAQ,ASGR,1992-08-04,5.87,6.00,5.62,6.00,42400,3.97 +NASDAQ,ASGR,1992-06-19,6.25,6.62,6.00,6.00,25200,3.97 +NASDAQ,ASGR,1992-04-16,7.75,8.50,7.75,8.50,2800,5.63 +NASDAQ,ABII,2009-12-30,37.98,40.68,37.08,40.68,165900,40.68 +NASDAQ,ABII,2009-04-15,44.10,45.27,43.73,44.91,18600,44.91 +NASDAQ,ABII,2008-08-25,72.17,74.16,71.83,74.00,13400,74.00 +NASDAQ,ABII,2008-07-25,71.50,72.89,71.50,71.99,27800,71.99 +NASDAQ,ABII,2008-05-28,64.78,64.78,63.84,64.50,11200,64.50 +NASDAQ,ABII,2007-11-28,55.00,57.99,55.00,56.75,74900,56.75 +NASDAQ,ADRD,2009-01-14,15.87,15.87,15.56,15.60,13200,14.94 +NASDAQ,ADRD,2008-08-19,25.10,25.16,24.98,25.14,35300,23.66 +NASDAQ,ADRD,2008-07-07,26.80,27.08,26.57,26.71,44800,25.14 +NASDAQ,ADRD,2008-02-26,29.12,29.63,29.12,29.56,17100,27.24 +NASDAQ,ADRD,2007-08-27,30.96,30.96,30.66,30.67,169800,27.42 +NASDAQ,ADRD,2007-05-02,31.38,31.53,31.25,31.51,51500,27.86 +NASDAQ,ADRD,2007-02-12,29.59,29.62,29.54,29.59,7100,26.06 +NASDAQ,ADRD,2006-11-10,28.55,28.55,28.41,28.46,16800,24.96 +NASDAQ,ADRD,2006-09-18,26.10,26.71,26.10,26.56,19600,23.29 +NASDAQ,ADRD,2006-08-29,27.02,27.13,26.90,27.13,41300,23.68 +NASDAQ,ADRD,2006-05-26,81.49,81.49,79.84,80.59,13500,23.14 +NASDAQ,ADRD,2006-03-13,76.98,76.98,76.82,76.95,12900,22.01 +NASDAQ,ADRD,2006-02-13,75.09,75.09,74.69,74.80,24600,21.40 +NASDAQ,ADRD,2005-01-24,64.92,65.05,64.85,65.04,5100,18.15 +NASDAQ,ADRD,2004-07-01,59.35,59.35,59.35,59.35,300,16.43 +NASDAQ,ADRD,2004-05-12,57.27,57.27,56.60,56.67,2100,15.55 +NASDAQ,ADRD,2004-03-11,59.84,59.93,59.37,59.37,9000,16.22 +NASDAQ,ADRD,2003-03-24,38.51,38.51,38.51,38.51,3000,10.36 +NASDAQ,ADRD,2003-02-03,43.00,43.00,43.00,43.00,000,11.49 +NASDAQ,ALOT,2009-11-16,7.04,7.04,6.16,6.50,6700,6.44 +NASDAQ,ALOT,2009-10-26,6.01,6.04,6.00,6.00,7800,5.95 +NASDAQ,ALOT,2009-09-30,7.31,7.35,6.87,6.87,16500,6.81 +NASDAQ,ALOT,2009-07-24,5.92,5.97,5.55,5.69,1000,5.58 +NASDAQ,ALOT,2009-07-02,5.35,5.35,5.20,5.22,4500,5.12 +NASDAQ,ALOT,2009-03-25,5.43,5.65,5.36,5.47,5700,5.31 +NASDAQ,ALOT,2008-05-01,8.40,8.45,8.40,8.45,3600,7.95 +NASDAQ,ALOT,2007-08-21,9.14,9.14,8.51,8.71,4500,8.06 +NASDAQ,ALOT,2007-08-09,9.06,9.36,8.69,9.35,3600,8.66 +NASDAQ,ALOT,2007-07-27,10.00,10.00,9.61,9.75,4600,9.03 +NASDAQ,ALOT,2007-01-26,10.50,10.50,10.49,10.50,25200,9.64 +NASDAQ,ALOT,2006-09-13,9.83,9.99,9.83,9.98,2500,9.11 +NASDAQ,ALOT,2006-03-14,10.25,10.51,9.83,10.15,5000,7.31 +NASDAQ,ALOT,2006-03-10,10.14,10.15,9.82,9.97,2200,7.18 +NASDAQ,ALOT,2005-03-14,9.26,9.35,8.90,9.05,9900,6.41 +NASDAQ,ALOT,2004-12-14,9.10,9.10,8.89,8.96,6100,6.35 +NASDAQ,ALOT,2004-07-27,10.10,10.10,10.00,10.05,4100,7.06 +NASDAQ,ALOT,2004-06-04,10.76,10.91,10.52,10.91,19800,7.63 +NASDAQ,ALOT,2004-01-02,12.67,13.48,12.67,13.18,44200,8.36 +NASDAQ,ALOT,2003-01-02,3.20,3.20,3.20,3.20,100,1.98 +NASDAQ,ALOT,2002-11-21,3.70,3.70,3.56,3.56,800,2.18 +NASDAQ,ALOT,2002-09-26,3.61,3.61,3.60,3.60,3100,2.20 +NASDAQ,ALOT,2002-09-12,3.66,3.66,3.66,3.66,000,2.24 +NASDAQ,ALOT,2001-12-28,3.75,3.75,3.75,3.75,5200,2.22 +NASDAQ,ALOT,2001-07-20,4.25,4.25,4.25,4.25,100,2.49 +NASDAQ,ALOT,2001-02-12,4.06,4.50,4.06,4.31,15600,2.51 +NASDAQ,ALOT,2000-09-12,5.13,5.13,5.13,5.13,200,2.93 +NASDAQ,ALOT,2000-06-16,6.22,6.22,5.50,5.88,8500,3.36 +NASDAQ,ALOT,2000-04-27,6.00,6.00,6.00,6.00,000,3.40 +NASDAQ,ALOT,2000-04-19,5.88,5.88,5.88,5.88,2200,3.34 +NASDAQ,ALOT,1999-11-02,6.08,6.63,6.00,6.44,8100,3.61 +NASDAQ,ALOT,1999-02-22,5.81,5.81,5.81,5.81,000,3.19 +NASDAQ,ALOT,1999-01-19,5.63,5.75,5.63,5.75,1100,3.16 +NASDAQ,ALOT,1998-12-08,5.50,5.50,5.50,5.50,000,3.00 +NASDAQ,ALOT,1998-07-28,6.94,7.13,6.94,7.13,4200,3.86 +NASDAQ,ALOT,1998-06-08,7.63,7.63,7.63,7.63,6200,4.11 +NASDAQ,ALOT,1998-01-15,8.13,8.19,8.00,8.00,61000,4.28 +NASDAQ,ALOT,1997-11-19,8.25,8.63,8.25,8.25,10400,4.40 +NASDAQ,ALOT,1997-09-17,8.63,8.88,8.50,8.63,83600,4.60 +NASDAQ,ALOT,1997-03-24,8.25,8.63,8.25,8.63,16500,4.54 +NASDAQ,ALOT,1997-02-25,8.50,8.88,8.50,8.63,4500,4.54 +NASDAQ,ALOT,1997-01-27,9.00,9.00,9.00,9.00,1100,4.74 +NASDAQ,ALOT,1997-01-20,8.50,8.88,8.50,8.88,900,4.67 +NASDAQ,ALOT,1996-12-18,8.00,8.38,7.88,8.13,13800,4.28 +NASDAQ,ALOT,1996-12-03,8.75,9.00,8.63,9.00,13800,4.72 +NASDAQ,ALOT,1996-07-19,8.25,8.25,8.25,8.25,1500,4.31 +NASDAQ,ALOT,1995-11-13,10.00,10.00,10.00,10.00,1100,5.17 +NASDAQ,ALOT,1995-02-08,11.50,11.50,11.50,11.50,900,5.90 +NASDAQ,ALOT,1995-01-06,10.25,10.75,10.25,10.75,5600,5.51 +NASDAQ,ALOT,1994-07-15,9.00,9.00,9.00,9.00,800,4.59 +NASDAQ,ALOT,1994-05-03,10.25,10.25,10.00,10.00,2400,5.08 +NASDAQ,ALOT,1993-11-30,10.75,11.50,10.75,11.00,34800,5.58 +NASDAQ,ALOT,1993-05-10,13.75,14.00,13.75,13.75,9200,6.94 +NASDAQ,ALOT,1993-02-10,12.50,13.25,12.50,12.50,13500,6.29 +NASDAQ,ALOT,1992-05-14,26.00,26.25,25.75,25.75,37800,8.59 +NASDAQ,ALOT,1991-05-01,15.25,16.00,15.25,15.25,12000,5.06 +NASDAQ,ALOT,1990-03-13,8.00,8.00,7.00,7.50,3500,2.49 +NASDAQ,ALOT,1989-08-11,10.00,10.00,9.50,10.00,16500,3.32 +NASDAQ,ALOT,1989-07-11,9.75,9.75,9.75,9.75,400,3.23 +NASDAQ,ALOT,1988-01-29,9.25,10.13,9.00,10.13,23200,2.24 +NASDAQ,ALOT,1987-03-16,8.75,8.75,8.38,8.63,30900,1.91 +NASDAQ,ALOT,1984-10-25,6.63,6.88,6.63,6.63,3400,1.47 +NASDAQ,ABMC,2009-07-15,0.18,0.19,0.18,0.18,10400,0.18 +NASDAQ,ABMC,2009-05-11,0.22,0.22,0.15,0.18,63700,0.18 +NASDAQ,ABMC,2008-12-31,0.18,0.27,0.18,0.24,105900,0.24 +NASDAQ,ABMC,2008-12-16,0.25,0.30,0.22,0.22,3200,0.22 +NASDAQ,ABMC,2008-12-10,0.25,0.25,0.20,0.24,9700,0.24 +NASDAQ,ABMC,2008-10-16,0.34,0.39,0.25,0.39,11700,0.39 +NASDAQ,ABMC,2007-02-22,1.20,1.23,1.16,1.22,125200,1.22 +NASDAQ,ABMC,2006-09-07,0.92,0.92,0.92,0.92,1500,0.92 +NASDAQ,ABMC,2006-08-02,0.93,0.98,0.93,0.96,50600,0.96 +NASDAQ,ABMC,2006-07-13,1.00,1.01,0.96,0.99,23400,0.99 +NASDAQ,ABMC,2005-10-06,1.02,1.06,1.01,1.01,40000,1.01 +NASDAQ,ABMC,2005-05-18,0.85,0.85,0.72,0.81,82100,0.81 +NASDAQ,ABMC,2004-04-14,1.20,1.22,1.16,1.18,150300,1.18 +NASDAQ,ABMC,2004-04-05,1.22,1.25,1.18,1.21,87200,1.21 +NASDAQ,ABMC,2003-12-16,1.40,1.47,1.35,1.37,54100,1.37 +NASDAQ,ABMC,2003-07-29,1.16,1.21,1.16,1.19,33500,1.19 +NASDAQ,ABMC,2003-06-02,0.95,1.29,0.93,1.01,554200,1.01 +NASDAQ,ABMC,2002-12-11,1.21,1.24,1.20,1.22,38700,1.22 +NASDAQ,ABMC,2002-03-13,0.84,0.84,0.80,0.81,16500,0.81 +NASDAQ,ABMC,2002-02-28,0.87,0.90,0.80,0.88,70800,0.88 +NASDAQ,ABMC,2001-09-07,0.80,0.98,0.80,0.90,15300,0.90 +NASDAQ,ABMC,2001-06-19,1.12,1.16,1.08,1.15,24800,1.15 +NASDAQ,ABMC,2001-04-26,0.91,0.96,0.90,0.95,45900,0.95 +NASDAQ,ABMC,2000-11-13,1.12,1.12,1.09,1.12,51200,1.12 +NASDAQ,ABMC,2000-09-05,1.16,1.34,1.12,1.34,32300,1.34 +NASDAQ,ABMC,2000-04-27,1.56,1.62,1.56,1.56,7100,1.56 +NASDAQ,ABMC,2000-01-27,1.75,1.87,1.56,1.69,47900,1.69 +NASDAQ,ABMC,1998-11-30,2.56,2.63,2.44,2.56,40200,2.56 +NASDAQ,ABMC,1998-10-05,2.13,2.50,2.13,2.47,21700,2.47 +NASDAQ,ABMC,1998-04-03,3.67,3.67,3.50,3.63,48700,3.63 +NASDAQ,ALEX,2009-11-16,29.99,31.35,29.82,30.92,202800,30.92 +NASDAQ,ALEX,2009-05-08,24.65,25.71,24.29,25.48,276700,24.60 +NASDAQ,ALEX,2009-03-03,17.86,18.03,17.25,17.25,693200,16.66 +NASDAQ,APAGF,2009-10-27,23.30,23.30,22.75,22.92,3500,22.90 +NASDAQ,APAGF,2008-02-19,20.43,20.50,19.19,19.80,18500,19.47 +NASDAQ,APAGF,2007-12-12,26.44,26.71,24.37,25.47,4600,24.96 +NASDAQ,APAGF,2007-07-02,84.46,84.99,84.46,84.78,61200,20.63 +NASDAQ,APAGF,2007-05-29,93.01,93.01,92.72,92.72,2000,22.56 +NASDAQ,APAGF,2007-04-02,96.38,96.38,96.38,96.38,000,23.37 +NASDAQ,APAGF,2007-02-02,86.90,87.15,86.90,87.15,4400,21.13 +NASDAQ,APAGF,2006-11-13,84.00,84.50,83.45,84.50,6400,20.40 +NASDAQ,APAGF,2006-06-22,82.00,83.10,82.00,82.25,3600,19.71 +NASDAQ,APAGF,2006-06-08,78.00,78.54,78.00,78.54,1200,18.82 +NASDAQ,APAGF,2006-01-03,52.00,52.48,43.71,52.25,11200,12.42 +NASDAQ,APAGF,2005-05-16,36.04,36.04,36.04,36.04,000,8.48 +NASDAQ,APAGF,2005-01-21,36.84,36.84,36.40,36.83,12400,8.63 +NASDAQ,APAGF,2004-08-27,33.50,33.50,33.50,33.50,400,7.78 +NASDAQ,APAGF,2004-07-07,35.52,35.52,35.52,35.52,800,8.21 +NASDAQ,APAGF,2004-02-20,28.25,28.25,28.11,28.11,3600,6.46 +NASDAQ,APAGF,2003-10-24,23.97,23.97,23.97,23.97,000,5.48 +NASDAQ,APAGF,2003-10-15,24.10,24.10,24.10,24.10,000,5.51 +NASDAQ,APAGF,2003-05-14,24.45,24.45,24.45,24.45,000,5.51 +NASDAQ,APAGF,2002-11-13,18.50,18.50,18.50,18.50,000,4.11 +NASDAQ,APAGF,2002-08-23,19.25,19.75,19.25,19.75,4400,4.35 +NASDAQ,APAGF,2002-08-14,20.00,20.00,19.25,19.99,2000,4.40 +NASDAQ,APAGF,2002-05-22,18.21,18.21,18.21,18.21,1200,3.97 +NASDAQ,APAGF,2001-12-24,20.49,20.64,20.25,20.25,3200,4.34 +NASDAQ,APAGF,2000-12-29,26.00,27.50,26.00,27.50,60000,5.79 +NASDAQ,APAGF,2000-02-22,26.25,26.25,26.25,26.25,000,5.42 +NASDAQ,APAGF,1999-05-24,19.25,19.25,19.25,19.25,800,3.87 +NASDAQ,APAGF,1998-11-19,21.25,22.00,21.25,22.00,1200,4.34 +NASDAQ,APAGF,1998-03-02,33.00,33.00,33.00,33.00,000,6.37 +NASDAQ,APAGF,1998-02-23,29.50,29.50,29.50,29.50,3200,5.69 +NASDAQ,APAGF,1998-01-08,30.25,30.25,30.25,30.25,6800,5.84 +NASDAQ,APAGF,1997-11-24,37.00,37.00,37.00,37.00,000,7.14 +NASDAQ,APAGF,1997-06-20,25.00,25.00,25.00,25.00,000,4.77 +NASDAQ,APAGF,1996-06-11,24.00,24.62,24.00,24.25,52400,4.54 +NASDAQ,APAGF,1996-05-02,22.75,22.75,21.25,22.75,12000,4.26 +NASDAQ,APAGF,1995-10-25,15.50,15.50,15.50,15.50,6400,2.85 +NASDAQ,APAGF,1995-02-06,14.75,14.75,14.75,14.75,000,2.57 +NASDAQ,APAGF,1994-02-08,19.75,19.75,19.75,19.75,000,3.18 +NASDAQ,APAGF,1993-07-02,22.00,22.00,22.00,22.00,000,3.43 +NASDAQ,APAGF,1993-04-23,14.75,15.13,14.75,15.13,17600,2.32 +NASDAQ,APAGF,1992-09-08,17.50,17.50,17.00,17.50,24400,2.63 +NASDAQ,APAGF,1992-08-10,16.25,16.25,16.25,16.25,800,2.44 +NASDAQ,APAGF,1992-07-16,16.75,16.75,16.75,16.75,000,2.52 +NASDAQ,APAGF,1992-04-03,19.75,19.75,19.75,19.75,000,2.97 +NASDAQ,APAGF,1991-09-27,29.50,29.50,29.50,29.50,10000,4.43 +NASDAQ,APAGF,1991-07-05,21.00,21.00,21.00,21.00,800,3.15 +NASDAQ,APAGF,1990-12-06,12.75,12.75,12.75,12.75,7600,1.92 +NASDAQ,APAGF,1990-07-19,5.50,5.50,5.50,5.50,7600,0.83 +NASDAQ,APAGF,1990-05-02,4.75,4.75,4.75,4.75,000,0.71 +NASDAQ,APAGF,1990-02-16,5.38,5.38,5.38,5.38,000,0.81 +NASDAQ,APAGF,1989-10-20,5.63,5.63,5.63,5.63,000,0.85 +NASDAQ,APAGF,1989-08-09,5.38,5.38,5.38,5.38,000,0.81 +NASDAQ,APAGF,1988-12-29,6.13,6.13,6.13,6.13,2400,0.92 +NASDAQ,APAGF,1988-07-27,5.88,5.88,5.88,5.88,000,0.88 +NASDAQ,APAGF,1988-05-27,7.00,7.00,7.00,7.00,000,1.05 +NASDAQ,APAGF,1988-05-09,7.00,7.00,7.00,7.00,78000,1.05 +NASDAQ,APAGF,1987-10-22,4.50,4.50,4.50,4.50,18800,0.68 +NASDAQ,APAGF,1987-04-06,1.31,1.31,1.31,1.31,51200,0.20 +NASDAQ,APAGF,1986-11-28,0.94,0.94,0.94,0.94,000,0.14 +NASDAQ,APAGF,1986-11-04,0.81,0.81,0.81,0.81,000,0.12 +NASDAQ,APAGF,1986-06-05,1.06,1.06,1.06,1.06,40800,0.16 +NASDAQ,APAGF,1985-09-18,0.25,0.25,0.25,0.25,90000,0.04 +NASDAQ,APAGF,1985-08-06,0.25,0.25,0.25,0.25,6400,0.04 +NASDAQ,APAGF,1985-05-17,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1985-03-29,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1985-03-27,0.12,0.12,0.12,0.12,3200,0.02 +NASDAQ,APAGF,1985-03-20,0.12,0.12,0.12,0.12,000,0.02 +NASDAQ,APAGF,1984-12-05,0.25,0.25,0.25,0.25,000,0.04 +NASDAQ,APAGF,1984-10-04,0.25,0.25,0.25,0.25,000,0.04 +NASDAQ,ASFI,2010-01-29,6.46,6.46,6.16,6.29,25700,6.29 +NASDAQ,ASFI,2009-10-05,7.41,7.80,7.41,7.56,15700,7.54 +NASDAQ,ASFI,2009-02-19,1.30,1.63,1.27,1.53,473500,1.50 +NASDAQ,ASFI,2009-01-22,1.72,1.75,1.68,1.70,30100,1.67 +NASDAQ,ASFI,2008-11-28,2.54,2.68,2.39,2.68,90700,2.61 +NASDAQ,ASFI,2008-01-25,19.82,20.06,19.12,19.49,107800,18.74 +NASDAQ,ASFI,2007-11-23,36.59,37.59,35.24,36.19,34700,34.79 +NASDAQ,ASFI,2007-03-26,43.28,43.89,42.90,43.31,331200,41.51 +NASDAQ,ASFI,2006-08-30,33.33,34.00,33.08,33.87,64700,32.05 +NASDAQ,ASFI,2005-10-27,27.56,27.82,26.25,26.64,152500,25.12 +NASDAQ,ASFI,2005-04-20,20.36,20.40,19.95,20.40,39400,19.19 +NASDAQ,ASFI,2005-04-19,20.18,20.59,19.92,20.36,148200,19.15 +NASDAQ,ASFI,2003-08-18,25.35,26.00,25.30,25.99,35200,12.08 +NASDAQ,ASFI,2003-06-02,20.55,22.54,20.15,21.73,73200,10.10 +NASDAQ,ASFI,2003-04-30,19.85,19.85,19.85,19.85,1800,9.23 +NASDAQ,ASFI,2003-04-16,19.25,19.32,19.21,19.25,26600,8.95 +NASDAQ,ASFI,2001-12-14,14.61,14.89,14.60,14.89,4800,6.92 +NASDAQ,ASFI,2000-09-01,6.53,6.94,6.00,6.00,28000,2.79 +NASDAQ,ASFI,2000-08-24,6.50,6.69,6.12,6.31,22200,2.93 +NASDAQ,ASFI,2000-06-13,6.00,6.38,6.00,6.38,21400,2.96 +NASDAQ,ASFI,2000-03-03,7.31,7.88,7.25,7.88,29000,3.66 +NASDAQ,ASFI,2000-02-29,7.88,7.94,7.00,7.00,23400,3.25 +NASDAQ,ASFI,2000-02-22,7.94,7.94,7.75,7.94,3800,3.69 +NASDAQ,ASFI,2000-02-15,7.50,7.50,6.38,7.37,14000,3.43 +NASDAQ,ASFI,1999-12-01,3.69,3.69,3.50,3.69,16200,1.71 +NASDAQ,ASFI,1999-04-07,2.50,2.75,2.38,2.56,10600,1.19 +NASDAQ,ASFI,1997-11-12,0.88,0.88,0.88,0.88,1000,0.41 +NASDAQ,ASFI,1997-09-29,1.25,1.25,1.25,1.25,2000,0.58 +NASDAQ,ASFI,1997-05-14,1.50,1.50,1.50,1.50,13000,0.70 +NASDAQ,ASFI,1997-03-31,2.62,3.13,2.62,3.00,44000,1.39 +NASDAQ,ASFI,1996-11-22,5.50,5.50,5.50,5.50,8000,2.56 +NASDAQ,ASFI,1996-10-31,5.87,6.13,5.87,5.87,15600,2.73 +NASDAQ,ASFI,1996-10-07,5.75,6.00,5.62,5.62,12400,2.61 +NASDAQ,ASFI,1996-05-21,6.50,7.00,6.50,6.50,17400,3.02 +NASDAQ,ADPI,2010-01-28,13.07,13.07,12.60,12.65,57000,12.65 +NASDAQ,ADPI,2009-12-14,12.59,12.88,12.58,12.76,35800,12.76 +NASDAQ,ADPI,2009-10-26,14.01,14.20,13.78,13.88,53800,13.88 +NASDAQ,ADPI,2009-07-28,13.18,13.32,12.28,12.77,161100,12.77 +NASDAQ,ADPI,2009-02-13,6.64,6.75,6.64,6.65,6000,6.65 +NASDAQ,ADPI,2007-12-14,4.85,5.29,4.22,5.07,3892500,5.07 +NASDAQ,ADPI,2007-10-31,24.94,25.32,24.18,24.79,113700,24.79 +NASDAQ,ADPI,2007-09-10,22.86,24.67,22.86,23.96,214400,23.96 +NASDAQ,ADPI,2007-04-27,21.16,21.53,21.10,21.53,24300,21.53 +NASDAQ,ADPI,2007-04-10,21.18,21.31,20.93,20.98,137000,20.98 +NASDAQ,ADPI,2007-03-28,21.01,21.01,20.47,20.59,100300,20.59 +NASDAQ,ADPI,2006-09-29,16.05,16.55,16.00,16.54,3600,16.54 +NASDAQ,ADPI,2006-09-12,16.75,17.20,16.65,17.06,35300,17.06 +NASDAQ,ADPI,2006-07-12,16.44,16.67,15.40,16.47,57700,16.47 +NASDAQ,ADPI,2006-03-14,13.45,13.51,13.34,13.50,182400,13.50 +NASDAQ,ADPI,2005-09-13,33.64,35.08,33.64,34.73,159900,23.15 +NASDAQ,ADPI,2005-05-03,23.96,23.96,23.45,23.65,95400,15.77 +NASDAQ,ADPI,2004-08-31,17.55,19.50,17.27,18.10,94200,12.07 +NASDAQ,ADPI,2004-02-10,12.50,13.00,12.27,12.89,900,8.59 +NASDAQ,ADPI,2003-10-10,9.57,10.10,9.51,10.09,5400,6.73 +NASDAQ,ADPI,2003-09-30,9.25,9.25,9.25,9.25,600,6.17 +NASDAQ,ADPI,2002-08-09,8.44,8.44,8.18,8.18,400,5.45 +NASDAQ,ADPI,2002-01-02,6.30,6.82,6.30,6.82,1400,4.55 +NASDAQ,ADPI,2001-04-23,7.74,8.00,7.74,8.00,1000,5.33 +NASDAQ,ADPI,2000-11-15,7.56,7.75,7.56,7.62,27900,5.08 +NASDAQ,ADPI,2000-02-14,8.87,9.00,8.62,8.81,12300,5.88 +NASDAQ,ADPI,1999-09-23,9.75,9.81,9.75,9.81,1800,6.54 +NASDAQ,ADPI,1999-06-10,12.06,12.13,12.00,12.00,3200,8.00 +NASDAQ,ADPI,1998-08-05,11.62,12.00,11.00,11.00,81800,7.33 +NASDAQ,ADPI,1998-07-15,14.31,14.62,14.31,14.38,17100,9.58 +NASDAQ,ADPI,1998-05-05,18.75,18.88,18.50,18.62,87300,12.42 +NASDAQ,ANAT,2006-01-23,117.86,118.60,116.79,117.80,5300,103.55 +NASDAQ,ANAT,2005-09-02,114.09,114.09,112.26,112.60,7000,98.34 +NASDAQ,ANAT,2005-07-18,116.26,122.68,115.49,118.57,8400,102.90 +NASDAQ,ANAT,2005-04-20,105.23,105.23,103.75,104.25,7900,89.89 +NASDAQ,ANAT,2005-01-12,103.00,105.01,103.00,105.01,2600,89.93 +NASDAQ,ANAT,2004-10-20,100.90,101.24,100.10,101.18,5000,86.02 +NASDAQ,ANAT,2003-11-04,82.98,84.98,82.64,84.50,14700,69.56 +NASDAQ,ANAT,2003-05-12,81.00,83.00,81.00,83.00,5800,67.16 +NASDAQ,ANAT,2003-04-01,77.38,78.44,76.90,77.71,13900,62.88 +NASDAQ,ANAT,2003-03-13,74.80,76.10,74.80,75.36,30600,60.98 +NASDAQ,ANAT,2003-02-11,81.95,81.95,81.00,81.50,14800,65.33 +NASDAQ,ANAT,2002-11-13,79.27,80.38,78.00,79.45,10500,63.14 +NASDAQ,ANAT,2002-05-22,96.53,99.36,96.53,97.61,8700,76.25 +NASDAQ,ANAT,2002-04-05,93.00,93.00,92.22,93.00,4000,72.65 +NASDAQ,ANAT,2001-09-18,80.76,80.99,79.01,80.40,16900,61.69 +NASDAQ,ANAT,2001-06-21,78.22,78.70,78.10,78.49,13400,59.67 +NASDAQ,ANAT,2001-01-08,70.00,71.50,68.69,68.81,12400,51.25 +NASDAQ,ANAT,2000-02-10,59.02,60.01,59.02,60.01,4600,42.63 +NASDAQ,ANAT,2000-01-26,61.99,61.99,60.75,61.25,4200,43.50 +NASDAQ,ANAT,1999-10-22,67.01,67.19,66.70,66.70,54100,46.86 +NASDAQ,ANAT,1999-02-26,70.01,71.43,69.77,71.43,1900,48.68 +NASDAQ,ANAT,1999-01-19,79.50,82.11,79.26,80.68,2900,54.98 +NASDAQ,ANAT,1998-12-04,79.02,79.02,78.07,78.67,5500,53.61 +NASDAQ,ANAT,1998-11-02,80.72,80.72,77.66,79.96,1200,54.01 +NASDAQ,ANAT,1998-09-15,80.96,84.84,80.96,84.72,5400,57.23 +NASDAQ,ANAT,1998-06-30,97.52,98.34,97.52,98.34,5400,65.90 +NASDAQ,ANAT,1998-04-23,94.71,100.28,94.71,100.28,14100,66.74 +NASDAQ,ANAT,1997-12-19,86.69,89.40,86.40,88.53,2700,58.49 +NASDAQ,ANAT,1997-09-10,85.63,85.63,84.25,84.25,4900,55.24 +NASDAQ,ANAT,1997-09-09,86.77,87.69,85.17,85.63,10000,56.14 +NASDAQ,ANAT,1997-05-09,74.00,74.00,72.65,72.65,1700,46.86 +NASDAQ,ANAT,1996-07-23,56.72,56.72,56.28,56.28,500,35.27 +NASDAQ,ANAT,1996-05-08,57.27,57.92,57.27,57.27,4500,35.49 +NASDAQ,ANAT,1996-02-07,58.47,58.68,57.82,58.68,14700,35.98 +NASDAQ,ANAT,1995-09-22,50.49,51.02,50.38,50.43,13300,30.54 +NASDAQ,ANAT,1995-09-14,49.74,50.81,49.74,50.81,26700,30.76 +NASDAQ,ANAT,1995-09-05,49.52,49.52,48.88,48.88,44400,29.60 +NASDAQ,ANAT,1995-01-30,38.49,39.11,38.49,39.11,9100,22.82 +NASDAQ,ANAT,1994-10-19,39.03,39.23,38.82,39.23,4300,22.54 +NASDAQ,ANAT,1994-09-30,39.23,39.23,38.62,38.93,16800,22.36 +NASDAQ,ANAT,1994-09-23,39.64,40.25,39.64,40.15,8500,23.06 +NASDAQ,ANAT,1994-04-26,39.17,39.97,38.97,39.97,6900,22.33 +NASDAQ,ANAT,1994-03-07,41.36,42.76,41.36,41.56,4500,23.22 +NASDAQ,ANAT,1993-09-16,44.43,44.43,44.24,44.43,1600,24.18 +NASDAQ,ANAT,1993-05-19,38.81,39.96,38.81,39.77,15100,21.13 +NASDAQ,ANAT,1993-03-15,45.92,46.02,45.73,45.73,50100,24.29 +NASDAQ,ANAT,1992-09-01,31.24,31.62,31.24,31.62,12500,16.34 +NASDAQ,ANAT,1991-12-17,27.25,27.80,27.25,27.80,6400,13.69 +NASDAQ,ANAT,1991-08-12,24.16,24.71,24.16,24.53,12200,12.08 +NASDAQ,ANAT,1989-11-30,26.34,26.53,25.98,25.98,2900,12.80 +NASDAQ,ANAT,1989-08-03,27.25,27.25,26.71,26.71,12500,13.16 +NASDAQ,ANAT,1989-06-05,28.34,28.34,27.80,27.98,3600,13.78 +NASDAQ,ANAT,1989-05-05,25.25,25.25,24.89,25.25,18000,12.44 +NASDAQ,ANAT,1989-02-16,25.16,25.34,25.07,25.07,3300,12.35 +NASDAQ,ANAT,1988-01-13,19.44,19.62,19.26,19.62,19800,9.67 +NASDAQ,ANAT,1987-07-31,26.89,27.07,26.71,27.07,4200,13.33 +NASDAQ,ANAT,1987-07-15,25.98,26.16,25.98,26.16,6700,12.89 +NASDAQ,ANAT,1987-01-13,33.97,34.16,33.79,33.79,68200,16.65 +NASDAQ,ANAT,1985-11-13,24.89,24.89,24.89,24.89,81500,12.26 +NASDAQ,ANAT,1985-06-14,23.62,23.80,23.62,23.62,63500,11.63 +NASDAQ,ANAT,1985-04-26,23.98,24.07,23.98,24.07,11700,11.86 +NASDAQ,ANAT,1985-02-12,23.80,23.98,23.62,23.62,24100,11.63 +NASDAQ,ANAT,1984-10-09,20.35,20.62,20.35,20.35,61500,10.02 +NASDAQ,ALTR,2009-08-21,19.35,19.50,19.15,19.48,5458100,19.39 +NASDAQ,ALTR,2009-01-02,16.85,17.22,16.29,17.10,9754000,16.87 +NASDAQ,ALTR,2008-08-21,22.69,22.84,22.41,22.61,6502000,22.24 +NASDAQ,ALTR,2008-05-19,23.09,23.40,22.77,22.93,6453900,22.51 +NASDAQ,ALTR,2007-06-27,21.80,22.54,21.74,22.42,9456100,21.83 +NASDAQ,ALTR,2007-06-14,22.54,22.77,22.50,22.64,5583100,22.04 +NASDAQ,ALTR,2006-09-27,18.77,18.96,18.47,18.56,4128200,18.04 +NASDAQ,ALTR,2006-09-07,19.30,19.67,19.09,19.29,3816900,18.75 +NASDAQ,ALTR,2006-07-12,17.04,17.11,16.45,16.47,3351400,16.01 +NASDAQ,ALTR,2006-07-05,17.36,17.43,16.98,17.13,3541500,16.65 +NASDAQ,ALTR,2006-03-23,20.23,20.60,20.20,20.36,4776600,19.79 +NASDAQ,ALTR,2006-03-02,21.10,21.50,20.87,21.21,5622600,20.61 +NASDAQ,ALTR,2005-12-21,19.07,19.26,18.85,18.91,3496700,18.38 +NASDAQ,ALTR,2005-02-18,20.16,20.28,19.96,20.10,4381800,19.53 +NASDAQ,ALTR,2004-01-26,23.94,24.25,23.61,24.14,10478400,23.46 +NASDAQ,ALTR,2004-01-12,26.12,26.82,25.70,26.82,6968000,26.07 +NASDAQ,ALTR,2002-09-26,10.06,10.07,9.13,9.30,7725500,9.04 +NASDAQ,ALTR,2002-05-07,17.79,18.06,17.01,17.49,10326100,17.00 +NASDAQ,ALTR,2001-06-18,25.67,26.55,25.25,25.71,6451400,24.99 +NASDAQ,ALTR,2001-02-08,27.41,28.19,26.50,26.94,5073100,26.18 +NASDAQ,ALTR,2000-07-07,101.25,107.37,98.00,105.44,7744200,51.24 +NASDAQ,ALTR,2000-05-16,89.19,93.31,89.12,92.62,5639000,45.01 +NASDAQ,ALTR,2000-02-04,72.00,75.00,68.12,72.50,22585200,35.23 +NASDAQ,ALTR,1999-12-27,52.00,52.00,49.75,50.63,3798400,24.60 +NASDAQ,ALTR,1999-11-30,57.38,57.38,53.25,53.88,5138600,26.18 +NASDAQ,ALTR,1999-11-04,53.88,54.56,52.19,54.50,7650600,26.48 +NASDAQ,ALTR,1999-06-22,37.44,38.50,35.69,35.69,5403800,17.34 +NASDAQ,ALTR,1998-10-19,37.13,39.75,36.81,39.38,5647200,9.57 +NASDAQ,ALTR,1998-06-16,30.69,32.88,30.25,32.81,9941200,7.97 +NASDAQ,ALTR,1998-03-05,41.63,42.50,39.75,40.06,30268400,9.73 +NASDAQ,ALTR,1998-02-23,40.00,40.13,38.50,39.56,7555200,9.61 +NASDAQ,ALTR,1997-12-24,34.00,34.75,33.25,33.63,2635600,8.17 +NASDAQ,ALTR,1997-11-10,46.63,47.88,44.63,45.00,8878800,10.93 +NASDAQ,ALTR,1997-07-14,54.00,57.88,53.88,57.63,15239600,14.00 +NASDAQ,ALTR,1997-03-17,44.25,45.75,42.75,43.50,15088400,10.57 +NASDAQ,ALTR,1996-05-14,48.25,49.13,46.88,48.50,12610400,5.89 +NASDAQ,ALTR,1995-06-07,38.00,39.88,37.38,39.25,8860000,4.77 +NASDAQ,ALTR,1995-04-06,58.13,59.38,57.63,58.13,18160000,3.53 +NASDAQ,ALTR,1993-12-13,30.50,30.75,29.00,29.12,9507200,1.77 +NASDAQ,ALTR,1993-12-09,29.62,29.75,28.75,29.50,14577600,1.79 +NASDAQ,ALTR,1993-07-07,18.87,19.00,18.62,18.75,1600000,1.14 +NASDAQ,ALTR,1993-06-29,18.75,19.12,18.62,19.00,3705600,1.15 +NASDAQ,ALTR,1992-12-03,14.00,14.38,13.88,14.38,4521600,0.87 +NASDAQ,ALTR,1992-09-03,9.13,9.75,9.13,9.25,4304000,0.56 +NASDAQ,ALTR,1992-08-11,11.00,11.13,10.75,11.00,1004800,0.67 +NASDAQ,ALTR,1991-05-31,16.25,16.50,16.12,16.50,1620800,1.00 +NASDAQ,ALTR,1991-04-22,16.87,17.00,16.62,16.62,1318400,1.01 +NASDAQ,ALTR,1991-03-27,16.12,17.25,16.00,17.25,9084800,1.05 +NASDAQ,ALTR,1991-02-22,16.12,17.12,16.00,16.37,4017600,0.99 +NASDAQ,ALTR,1990-12-18,9.88,9.88,9.75,9.75,958400,0.59 +NASDAQ,ALTR,1990-04-24,9.88,10.25,9.88,10.00,2473600,0.61 +NASDAQ,ALTR,1989-03-31,5.38,5.50,5.38,5.38,596800,0.33 +NASDAQ,ALTR,1989-03-03,5.00,5.13,4.88,5.00,124800,0.30 +NASDAQ,ALTR,1989-02-15,5.50,5.75,5.50,5.50,83200,0.33 +NASDAQ,ALTR,1988-12-14,5.00,5.13,4.88,4.88,136000,0.30 +NASDAQ,ALTR,1988-05-20,6.13,6.38,6.13,6.25,556800,0.38 +NASDAQ,AMRB,2009-12-18,6.70,6.79,6.65,6.65,1500,6.65 +NASDAQ,AMRB,2009-05-07,10.51,10.51,10.50,10.50,1800,10.36 +NASDAQ,AMRB,2009-03-31,8.71,9.43,8.50,8.51,17500,8.26 +NASDAQ,AMRB,2008-08-26,10.80,10.80,10.69,10.69,17300,9.61 +NASDAQ,AMRB,2007-02-23,25.36,25.77,25.36,25.76,800,20.91 +NASDAQ,AMRB,2006-05-12,27.00,27.25,26.80,26.91,2900,20.30 +NASDAQ,AMRB,2006-05-11,27.10,27.10,27.05,27.05,1000,20.41 +NASDAQ,AMRB,2005-11-01,22.35,23.10,22.35,22.91,9900,16.26 +NASDAQ,AMRB,2005-10-19,22.35,22.84,22.31,22.31,9900,15.84 +NASDAQ,AMRB,2005-10-05,22.60,22.60,22.60,22.60,000,16.04 +NASDAQ,AMRB,2005-08-23,23.00,23.00,22.61,22.66,9800,15.98 +NASDAQ,AMRB,2005-06-09,21.90,22.10,21.50,22.09,5400,15.48 +NASDAQ,AMRB,2004-06-04,20.52,20.52,20.52,20.52,000,13.34 +NASDAQ,AMRB,2004-02-25,20.20,20.35,20.20,20.25,11700,13.09 +NASDAQ,AMRB,2003-12-08,19.95,20.05,19.81,20.01,7000,12.84 +NASDAQ,AMRB,2002-03-06,18.50,18.50,18.50,18.50,000,7.34 +NASDAQ,AMRB,2001-11-01,16.25,16.25,16.25,16.25,000,6.39 +NASDAQ,AMRB,2001-09-06,18.35,18.35,18.25,18.25,17700,6.84 +NASDAQ,AMRB,2001-08-30,18.25,18.25,18.25,18.25,1600,6.84 +NASDAQ,AMRB,2001-05-04,15.10,15.10,15.10,15.10,700,5.61 +NASDAQ,AMRB,2000-10-17,12.69,12.69,12.69,12.69,500,4.45 +NASDAQ,AMRB,2000-05-26,11.75,11.75,11.75,11.75,000,4.12 +NASDAQ,AMRB,2000-05-12,12.00,12.00,12.00,12.00,000,4.21 +NASDAQ,AMRB,2000-02-10,13.87,13.87,13.87,13.87,400,4.87 +NASDAQ,AMRB,2000-01-14,13.50,13.50,13.50,13.50,500,4.73 +NASDAQ,ACUS,2009-11-09,0.10,0.10,0.08,0.09,33900,0.09 +NASDAQ,ACUS,2009-05-06,0.10,0.11,0.09,0.10,580400,0.10 +NASDAQ,ACUS,2009-03-13,0.03,0.03,0.03,0.03,186400,0.03 +NASDAQ,ACUS,2008-10-17,0.40,0.58,0.32,0.50,334900,0.50 +NASDAQ,ACUS,2008-08-15,0.47,0.47,0.44,0.46,65200,0.46 +NASDAQ,ACUS,2008-04-11,0.58,0.60,0.55,0.56,156100,0.56 +NASDAQ,ACUS,2008-03-04,0.59,0.62,0.56,0.58,66700,0.58 +NASDAQ,ACUS,2008-03-03,0.73,0.73,0.56,0.56,268400,0.56 +NASDAQ,ACUS,2008-01-18,0.54,0.55,0.53,0.55,148700,0.55 +NASDAQ,ACUS,2006-07-07,3.85,4.28,3.75,4.21,1051400,4.21 +NASDAQ,ACUS,2006-07-06,3.67,3.80,3.67,3.72,437900,3.72 +NASDAQ,ACUS,2005-09-21,5.96,5.97,5.90,5.92,12300,5.92 +NASDAQ,ACUS,2005-08-09,6.02,6.02,5.90,5.91,15400,5.91 +NASDAQ,ACUS,2004-06-14,6.15,6.37,6.06,6.08,6400,6.08 +NASDAQ,ACGL,2010-01-11,71.21,71.21,70.05,70.62,511300,70.62 +NASDAQ,ACGL,2009-12-07,69.53,69.64,69.19,69.27,486700,69.27 +NASDAQ,ACGL,2009-06-12,59.21,59.21,57.95,58.39,178200,58.39 +NASDAQ,ACGL,2008-12-19,66.33,68.13,66.17,66.56,533100,66.56 +NASDAQ,ACGL,2008-10-02,72.51,75.31,71.54,72.25,222900,72.25 +NASDAQ,ACGL,2008-04-15,69.64,69.76,68.60,69.53,247600,69.53 +NASDAQ,ACGL,2007-03-19,64.26,64.76,64.26,64.60,150800,64.60 +NASDAQ,ACGL,2006-04-10,57.91,58.22,57.84,58.05,237900,58.05 +NASDAQ,ACGL,2005-09-28,47.80,48.50,47.78,48.48,150400,48.48 +NASDAQ,ACGL,2005-08-19,45.98,46.03,45.53,45.90,76200,45.90 +NASDAQ,ACGL,2005-02-25,40.75,41.08,40.29,41.08,52100,41.08 +NASDAQ,ACGL,2004-11-18,38.60,38.60,38.25,38.45,105400,38.45 +NASDAQ,ACGL,2004-11-10,38.61,38.95,37.41,38.95,191800,38.95 +NASDAQ,ACGL,2004-09-28,37.62,37.97,37.62,37.72,60300,37.72 +NASDAQ,ACGL,2004-05-17,37.54,38.00,36.61,37.60,149400,37.60 +NASDAQ,ACGL,2003-05-07,35.65,35.82,35.40,35.76,59800,35.76 +NASDAQ,ACGL,2003-04-29,35.01,35.62,34.64,35.58,90000,35.58 +NASDAQ,ACGL,2002-05-15,30.60,30.70,29.92,30.05,36200,30.05 +NASDAQ,ACGL,2001-12-04,23.80,23.80,23.70,23.70,1800,23.70 +NASDAQ,ACGL,2001-09-07,18.12,18.24,18.12,18.24,800,18.24 +NASDAQ,ACGL,2001-09-05,17.75,18.24,17.74,18.24,17300,18.24 +NASDAQ,ACGL,2001-03-22,16.00,16.00,16.00,16.00,6100,16.00 +NASDAQ,ACGL,2001-03-09,16.00,16.06,15.94,16.00,7800,16.00 +NASDAQ,ACGL,2000-09-25,15.50,15.50,15.38,15.38,5100,15.38 +NASDAQ,ACGL,1999-06-23,15.88,15.88,14.87,15.13,41800,15.13 +NASDAQ,ACGL,1999-02-19,17.50,18.13,17.25,18.13,2000,18.13 +NASDAQ,ACGL,1998-07-28,24.88,25.00,24.75,25.00,5100,25.00 +NASDAQ,ACGL,1997-12-19,21.00,22.25,20.87,22.06,12000,22.06 +NASDAQ,ACGL,1997-09-29,22.75,23.25,22.75,23.25,2100,23.25 +NASDAQ,ACGL,1996-07-02,19.63,19.63,19.25,19.63,19800,19.63 +NASDAQ,ACGL,1996-05-10,20.12,20.12,19.75,19.75,28300,19.75 +NASDAQ,ACGL,1996-04-23,19.63,19.75,19.63,19.75,50000,19.75 +NASDAQ,ACGL,1996-03-21,20.12,20.50,20.12,20.38,10700,20.38 +NASDAQ,ACGL,1995-12-07,20.00,20.00,20.00,20.00,6400,20.00 +NASDAQ,APAC,2009-07-10,4.96,5.00,4.85,4.91,467500,4.91 +NASDAQ,APAC,2009-01-28,1.30,1.32,1.28,1.29,12800,1.29 +NASDAQ,APAC,2008-08-13,1.87,1.97,1.86,1.96,113900,1.96 +NASDAQ,APAC,2008-07-14,1.29,1.37,1.27,1.29,29300,1.29 +NASDAQ,APAC,2007-11-01,2.55,2.55,2.47,2.53,24900,2.53 +NASDAQ,APAC,2007-06-15,3.05,3.10,3.01,3.07,56200,3.07 +NASDAQ,APAC,2006-11-06,2.81,2.90,2.64,2.87,48300,2.87 +NASDAQ,APAC,2005-12-20,1.65,1.68,1.60,1.60,67600,1.60 +NASDAQ,APAC,2005-10-11,0.96,0.96,0.94,0.95,8800,0.95 +NASDAQ,APAC,2005-07-13,1.00,1.12,1.00,1.11,26900,1.11 +NASDAQ,APAC,2005-04-26,1.19,1.20,1.18,1.19,5100,1.19 +NASDAQ,APAC,2004-10-04,1.59,1.60,1.54,1.56,105400,1.56 +NASDAQ,APAC,2004-07-20,1.62,1.68,1.60,1.68,35100,1.68 +NASDAQ,APAC,2004-03-25,2.73,2.79,2.64,2.77,29300,2.77 +NASDAQ,APAC,2004-01-28,3.05,3.05,2.90,2.98,35300,2.98 +NASDAQ,APAC,2003-06-06,2.96,3.00,2.62,2.75,12200,2.75 +NASDAQ,APAC,2003-04-03,2.70,2.83,2.64,2.83,212200,2.83 +NASDAQ,APAC,2002-10-14,2.75,3.01,2.75,2.90,53400,2.90 +NASDAQ,APAC,2002-04-23,3.41,3.64,3.40,3.62,153900,3.62 +NASDAQ,APAC,2001-05-10,3.01,3.04,2.95,3.00,59700,3.00 +NASDAQ,APAC,2000-11-22,3.50,3.88,3.38,3.69,56400,3.69 +NASDAQ,APAC,1999-11-10,3.94,4.25,3.75,4.12,130500,4.12 +NASDAQ,APAC,1999-11-08,4.28,4.33,4.12,4.12,122400,4.12 +NASDAQ,APAC,1999-08-18,2.38,2.62,2.31,2.62,97400,2.62 +NASDAQ,APAC,1999-07-27,3.25,3.25,3.19,3.25,479000,3.25 +NASDAQ,APAC,1999-07-20,3.13,3.25,3.06,3.13,416400,3.13 +NASDAQ,APAC,1999-02-09,3.97,4.00,3.88,3.88,220000,3.88 +NASDAQ,APAC,1998-10-01,4.63,5.00,4.41,4.63,95500,4.63 +NASDAQ,APAC,1998-07-15,5.87,6.13,5.75,6.06,279100,6.06 +NASDAQ,APAC,1996-09-05,45.25,45.50,43.75,44.25,166000,44.25 +NASDAQ,APAC,1996-08-02,37.50,41.00,37.25,39.69,927700,39.69 +NASDAQ,APAC,1995-10-30,24.75,26.00,24.75,25.88,310000,12.94 +NASDAQ,ACFC,2009-11-09,1.60,1.72,1.50,1.72,14000,1.72 +NASDAQ,ACFC,2009-06-09,2.30,2.40,2.30,2.36,1400,2.35 +NASDAQ,ACFC,2008-07-14,5.75,5.92,5.26,5.26,10400,5.03 +NASDAQ,ACFC,2008-03-14,9.97,9.98,9.85,9.97,4200,9.23 +NASDAQ,ACFC,2007-06-05,18.81,19.06,18.58,19.06,7800,17.07 +NASDAQ,ACFC,2006-10-25,18.10,18.10,18.09,18.10,1400,15.99 +NASDAQ,ACFC,2006-08-29,18.04,18.20,17.91,18.04,8700,15.84 +NASDAQ,ACFC,2005-09-26,14.02,14.02,13.90,13.90,5400,11.92 +NASDAQ,ACFC,2005-08-30,14.22,14.39,14.22,14.30,13000,12.26 +NASDAQ,ACFC,2005-08-12,13.30,13.35,13.30,13.30,22200,11.41 +NASDAQ,ACFC,2005-08-02,14.00,14.00,13.73,13.78,8000,11.82 +NASDAQ,ACFC,2005-05-10,11.48,11.50,11.40,11.49,6100,9.81 +NASDAQ,ACFC,2004-11-12,13.27,13.27,13.05,13.10,31600,11.13 +NASDAQ,ACFC,2004-10-13,12.50,12.50,12.21,12.27,54300,10.43 +NASDAQ,ANAD,2009-10-28,3.68,3.86,3.42,3.49,2925900,3.49 +NASDAQ,ANAD,2008-10-17,2.34,2.61,2.23,2.52,648700,2.52 +NASDAQ,ANAD,2008-09-19,3.32,3.36,3.05,3.20,1937200,3.20 +NASDAQ,ANAD,2008-05-06,11.23,11.45,11.12,11.43,959900,11.43 +NASDAQ,ANAD,2008-03-31,6.55,6.72,6.52,6.56,1245400,6.56 +NASDAQ,ANAD,2007-08-02,14.86,15.30,14.68,15.13,1541000,15.13 +NASDAQ,ANAD,2007-06-21,13.44,13.94,13.17,13.72,2040400,13.72 +NASDAQ,ANAD,2006-07-19,5.55,5.95,5.55,5.92,691300,5.92 +NASDAQ,ANAD,2006-07-17,5.70,5.96,5.66,5.87,635100,5.87 +NASDAQ,ANAD,2006-05-10,9.20,9.26,8.71,8.73,802100,8.73 +NASDAQ,ANAD,2006-02-21,6.40,6.60,6.37,6.39,566700,6.39 +NASDAQ,ANAD,2006-01-13,5.93,6.22,5.88,6.11,507100,6.11 +NASDAQ,ANAD,2005-12-21,5.56,5.56,5.20,5.39,980500,5.39 +NASDAQ,ANAD,2005-11-10,3.49,3.62,3.45,3.46,177800,3.46 +NASDAQ,ANAD,2004-06-28,5.00,5.07,4.90,5.01,170800,5.01 +NASDAQ,ANAD,2004-06-22,4.66,4.96,4.66,4.73,264000,4.73 +NASDAQ,ANAD,2004-01-08,7.31,7.71,7.21,7.21,1058900,7.21 +NASDAQ,ANAD,2003-06-18,2.74,3.09,2.67,3.05,495900,3.05 +NASDAQ,ANAD,2003-03-20,2.29,2.50,2.18,2.48,262600,2.48 +NASDAQ,ANAD,2001-10-16,14.76,15.58,14.60,15.45,252500,15.45 +NASDAQ,ANAD,2001-03-19,10.88,11.75,10.88,11.62,428600,11.62 +NASDAQ,ANAD,2000-12-04,16.41,17.06,15.88,16.25,525900,16.25 +NASDAQ,ANAD,2000-07-26,28.19,28.31,25.50,26.81,1416500,26.81 +NASDAQ,ANAD,1999-12-01,44.88,46.00,43.25,44.13,219800,29.42 +NASDAQ,ANAD,1999-06-24,34.00,34.06,32.37,32.37,174300,21.58 +NASDAQ,ANAD,1998-07-16,14.75,17.88,14.75,17.75,4547600,11.83 +NASDAQ,ANAD,1998-06-01,14.37,14.37,14.00,14.19,178500,9.46 +NASDAQ,ANAD,1998-04-30,16.62,16.88,16.62,16.69,185600,11.12 +NASDAQ,ANAD,1997-10-22,40.62,40.62,39.38,40.13,254400,26.75 +NASDAQ,ANAD,1997-09-09,48.31,49.50,45.31,46.38,609900,30.92 +NASDAQ,ANAD,1997-06-12,30.12,31.50,30.12,30.56,74700,20.38 +NASDAQ,ANAD,1996-11-12,32.13,32.25,31.50,31.50,151600,14.00 +NASDAQ,ANAD,1996-01-15,19.25,19.25,18.50,18.50,17100,8.22 +NASDAQ,ANAD,1995-11-16,18.75,19.25,18.50,18.75,191500,8.33 +NASDAQ,AMIN,2009-12-22,1.20,1.27,1.15,1.21,9500,1.21 +NASDAQ,AMIN,2009-11-23,1.36,1.36,1.26,1.35,5900,1.35 +NASDAQ,AMIN,2009-07-14,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,AMIN,2009-02-17,1.05,1.15,0.95,1.13,3400,1.04 +NASDAQ,AMIN,2007-07-25,5.01,5.15,5.00,5.15,4300,3.74 +NASDAQ,AMIN,2007-07-18,5.55,5.70,5.45,5.70,11500,3.45 +NASDAQ,AMIN,2007-07-05,4.55,5.25,4.55,5.10,17400,3.08 +NASDAQ,AMIN,2007-02-12,5.00,5.00,5.00,5.00,000,3.02 +NASDAQ,AMIN,2006-03-22,6.40,6.40,6.25,6.40,5200,3.22 +NASDAQ,AMIN,2005-05-17,4.75,4.95,4.75,4.95,8600,2.08 +NASDAQ,AMIN,2004-12-09,6.70,6.70,6.60,6.60,5200,2.77 +NASDAQ,AMIN,2004-11-22,7.00,7.00,7.00,7.00,3700,2.94 +NASDAQ,AMIN,2003-12-26,3.30,3.60,3.30,3.60,800,1.51 +NASDAQ,AMIN,2003-08-15,3.40,3.40,3.15,3.20,39000,1.34 +NASDAQ,AMIN,2002-10-24,4.35,4.40,4.25,4.27,37200,1.79 +NASDAQ,ANTP,2010-01-04,3.35,3.59,3.35,3.59,1000,3.59 +NASDAQ,ANTP,2009-10-28,3.35,3.35,3.27,3.27,5200,3.27 +NASDAQ,ANTP,2008-10-14,2.72,3.74,2.69,3.55,29600,3.55 +NASDAQ,ANTP,2008-08-08,4.98,5.28,4.80,5.03,6400,5.03 +NASDAQ,ANTP,2008-01-23,4.62,4.84,4.52,4.59,27100,4.59 +NASDAQ,ANTP,2007-12-07,6.52,7.24,6.50,7.14,91600,7.14 +NASDAQ,ANTP,2007-06-28,6.26,6.32,6.15,6.20,47600,6.20 +NASDAQ,ANTP,2007-05-24,5.30,5.31,5.08,5.31,29200,5.31 +NASDAQ,ANTP,2007-04-02,6.20,6.20,6.14,6.16,16600,6.16 +NASDAQ,ANTP,2006-10-23,5.20,5.31,5.12,5.24,21100,5.24 +NASDAQ,ANTP,2006-08-03,8.85,9.04,8.64,8.90,42400,8.90 +NASDAQ,ANTP,2006-06-20,8.95,9.14,8.75,8.83,43500,8.83 +NASDAQ,ANTP,2006-05-02,9.02,9.30,8.93,8.93,40500,8.93 +NASDAQ,ANTP,2006-04-13,9.81,10.33,9.55,9.65,587200,9.65 +NASDAQ,ANTP,2006-03-27,13.94,14.04,13.71,13.80,28600,13.80 +NASDAQ,ANTP,2006-01-06,12.00,12.57,12.00,12.10,62800,12.10 +NASDAQ,ANTP,2005-11-22,13.31,14.80,13.09,14.38,219000,14.38 +NASDAQ,ANTP,2005-10-28,11.85,13.79,11.23,13.19,531500,13.19 +NASDAQ,ANTP,2005-03-16,18.12,18.93,17.80,17.90,132500,17.90 +NASDAQ,ANTP,2003-11-11,4.63,4.85,4.42,4.53,4400,4.53 +NASDAQ,ANTP,2002-11-15,2.01,2.01,2.01,2.01,000,2.01 +NASDAQ,ANTP,2002-05-21,1.60,1.60,1.60,1.60,100,1.60 +NASDAQ,ANTP,2002-04-23,1.45,1.45,1.40,1.40,2000,1.40 +NASDAQ,ANTP,2002-03-21,1.62,1.65,1.62,1.65,200,1.65 +NASDAQ,ANTP,2002-01-15,1.45,1.55,1.45,1.55,5400,1.55 +NASDAQ,ANTP,2001-03-19,1.97,2.06,1.53,2.06,9500,2.06 +NASDAQ,ANTP,2001-02-20,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ANTP,2001-02-01,1.94,1.94,1.94,1.94,2000,1.94 +NASDAQ,ANTP,2000-09-27,2.31,2.31,2.31,2.31,000,2.31 +NASDAQ,ANTP,2000-06-06,2.31,2.31,2.12,2.19,13800,2.19 +NASDAQ,ANTP,1999-03-31,1.75,2.25,1.50,1.75,133900,1.75 +NASDAQ,ANTP,1998-10-23,1.00,1.00,1.00,1.00,9500,1.00 +NASDAQ,ANTP,1998-07-27,1.44,1.50,1.44,1.50,8000,1.50 +NASDAQ,ANTP,1995-08-23,1.00,1.00,1.00,1.00,400,0.50 +NASDAQ,ANTP,1994-10-26,5.00,5.00,5.00,5.00,200,2.50 +NASDAQ,ANTP,1994-08-26,3.50,3.50,3.50,3.50,400,1.75 +NASDAQ,ANTP,1993-12-06,16.25,16.25,12.75,16.25,1000,8.12 +NASDAQ,ANTP,1993-11-17,15.00,16.25,15.00,16.25,600,8.12 +NASDAQ,ANTP,1991-04-05,40.00,40.00,40.00,40.00,400,20.00 +NASDAQ,ANTP,1988-02-12,12.75,12.75,12.75,12.75,2000,6.38 +NASDAQ,ANTP,1987-06-16,8.80,8.80,8.80,8.80,200,4.40 +NASDAQ,ANTP,1984-09-20,8.80,8.80,8.80,8.80,1400,4.40 +NASDAQ,ANTP,1984-09-12,8.80,8.80,8.80,8.80,1000,4.40 +NASDAQ,ACWI,2009-12-10,42.24,42.27,41.98,42.12,75700,41.84 +NASDAQ,ACWI,2009-11-23,42.34,42.84,42.34,42.53,222700,42.25 +NASDAQ,ACWI,2009-11-20,41.87,41.94,41.63,41.88,149200,41.60 +NASDAQ,ACWI,2009-05-14,32.84,33.43,32.80,33.22,38700,32.74 +NASDAQ,ACWI,2008-11-26,29.15,31.06,29.03,30.64,601400,30.20 +NASDAQ,ACWI,2008-07-23,48.61,48.98,48.61,48.78,4100,48.07 +NASDAQ,AMFI,2010-01-08,1.47,1.47,1.39,1.45,344600,1.45 +NASDAQ,AMFI,2009-11-19,0.80,0.80,0.65,0.65,269500,0.65 +NASDAQ,AMFI,2009-11-13,0.45,0.45,0.41,0.41,278300,0.41 +NASDAQ,AMFI,2009-07-02,0.74,0.74,0.58,0.69,574800,0.69 +NASDAQ,AMFI,2008-06-23,6.39,6.58,5.90,5.93,215800,5.77 +NASDAQ,AMFI,2008-03-04,18.55,19.16,18.23,18.90,105200,18.06 +NASDAQ,AMFI,2008-01-09,20.33,21.70,20.33,21.68,123500,20.52 +NASDAQ,AMFI,2007-12-26,23.79,24.88,23.72,24.58,88600,23.27 +NASDAQ,AMFI,2007-07-16,28.00,28.05,27.66,27.73,92300,25.86 +NASDAQ,AMFI,2006-08-10,28.64,29.50,28.60,29.34,97900,26.72 +NASDAQ,AMFI,2006-05-25,30.68,31.11,30.51,31.11,61800,28.16 +NASDAQ,AMFI,2005-12-21,30.76,31.21,30.76,31.07,23200,27.95 +NASDAQ,AMFI,2005-10-03,31.16,31.55,31.09,31.44,46400,28.13 +NASDAQ,AMFI,2005-06-21,28.66,28.73,28.38,28.54,12700,25.39 +NASDAQ,AMFI,2005-02-18,29.19,29.39,28.94,29.01,31000,25.51 +NASDAQ,AMFI,2004-11-16,31.34,32.02,31.34,31.51,29900,27.56 +NASDAQ,AMFI,2004-05-13,28.27,28.42,27.88,28.04,96800,24.23 +NASDAQ,AMFI,2004-05-07,28.67,28.93,28.34,28.35,94100,24.50 +NASDAQ,AMFI,2004-01-30,27.79,28.16,27.39,27.80,90800,23.89 +NASDAQ,AMFI,2003-09-29,24.76,25.56,24.76,25.37,70800,21.66 +NASDAQ,AMFI,2003-09-25,25.48,25.90,25.15,25.38,54500,21.67 +NASDAQ,AMFI,2003-08-19,25.03,25.04,24.70,24.96,96200,21.17 +NASDAQ,AMFI,2003-04-14,22.74,23.00,22.49,22.95,49100,19.33 +NASDAQ,AMFI,2002-04-09,23.45,23.65,23.42,23.50,25600,19.24 +NASDAQ,AMFI,2001-01-22,20.50,20.50,19.56,20.00,14100,15.78 +NASDAQ,AMFI,2001-01-04,20.44,20.75,20.00,20.50,40600,16.18 +NASDAQ,AMFI,2000-11-13,19.44,19.94,19.31,19.81,19400,15.50 +NASDAQ,AMFI,2000-05-10,18.78,19.25,18.78,19.12,23400,14.71 +NASDAQ,AMFI,2000-04-11,18.25,18.31,18.00,18.25,26300,14.04 +NASDAQ,AMFI,2000-03-15,19.25,19.25,18.37,18.75,34700,14.42 +NASDAQ,AMFI,1999-09-17,20.72,20.72,20.37,20.37,41700,15.46 +NASDAQ,AMFI,1999-07-09,22.87,23.44,22.87,23.44,41900,17.68 +NASDAQ,AMFI,1998-10-08,20.50,20.87,19.12,19.56,45300,14.48 +NASDAQ,AMFI,1998-01-29,24.37,24.75,24.37,24.69,18300,17.98 +NASDAQ,AMFI,1997-11-28,23.50,24.12,23.25,23.75,14700,17.21 +NASDAQ,AMFI,1997-11-10,23.00,23.50,23.00,23.50,15000,17.03 +NASDAQ,AMFI,1997-08-13,29.00,29.00,28.37,29.00,2800,13.92 +NASDAQ,AMFI,1997-03-14,26.50,27.37,26.00,27.25,60900,13.01 +NASDAQ,AMFI,1997-02-19,25.25,25.75,24.75,25.00,43200,11.86 +NASDAQ,AMFI,1997-01-16,24.50,24.50,24.25,24.25,15900,11.50 +NASDAQ,AMFI,1997-01-08,25.50,25.50,24.75,25.00,2800,11.86 +NASDAQ,AMFI,1996-10-01,20.50,20.75,20.37,20.37,24300,9.60 +NASDAQ,AMFI,1995-08-21,20.12,20.12,19.75,19.75,18400,8.96 +NASDAQ,AMFI,1995-08-11,20.12,20.12,20.00,20.00,2400,9.07 +NASDAQ,AMFI,1995-04-28,18.50,19.25,18.50,19.25,6300,8.66 +NASDAQ,AMFI,1994-08-24,21.50,22.00,21.50,21.50,13400,9.45 +NASDAQ,AMFI,1994-08-08,21.75,22.25,21.75,22.00,18300,9.67 +NASDAQ,AMFI,1994-07-25,20.50,20.50,20.00,20.00,1400,8.79 +NASDAQ,AMFI,1993-12-15,18.50,19.00,18.50,18.62,34500,8.07 +NASDAQ,AMFI,1993-09-17,24.62,24.62,24.62,24.62,000,7.06 +NASDAQ,AMFI,1993-08-03,23.75,23.75,23.75,23.75,000,6.76 +NASDAQ,AMFI,1993-04-16,24.00,24.00,24.00,24.00,1800,6.78 +NASDAQ,AMFI,1992-10-15,18.75,19.75,18.75,19.75,29200,5.51 +NASDAQ,AMFI,1991-10-14,15.75,16.00,15.75,16.00,3800,3.88 +NASDAQ,AMFI,1991-02-12,12.00,12.00,11.50,12.00,6300,2.83 +NASDAQ,AMFI,1990-10-01,11.00,11.25,10.75,10.75,51300,2.51 +NASDAQ,AMFI,1990-08-08,14.00,14.50,14.00,14.00,23600,3.23 +NASDAQ,AMFI,1990-05-16,15.00,15.00,14.75,14.75,28100,3.38 +NASDAQ,AMFI,1990-04-03,15.00,15.00,15.00,15.00,11700,3.44 +NASDAQ,AMFI,1990-02-21,15.75,15.75,15.25,15.50,23600,3.52 +NASDAQ,AMFI,1989-07-14,17.50,18.00,17.50,18.00,13300,4.03 +NASDAQ,AMFI,1988-05-11,14.75,14.75,14.50,14.50,1800,3.13 +NASDAQ,AMFI,1988-04-20,14.75,14.75,14.50,14.75,21400,3.19 +NASDAQ,AMFI,1988-03-29,14.25,14.50,14.00,14.50,14800,3.13 +NASDAQ,AMFI,1987-01-28,14.75,14.75,14.50,14.75,5200,3.17 +NASDAQ,ATPG,2009-10-28,18.76,18.76,17.14,17.19,2906400,17.19 +NASDAQ,ATPG,2007-06-11,45.22,45.77,44.65,45.56,255500,45.56 +NASDAQ,ATPG,2007-01-16,37.49,37.99,36.90,37.33,369200,37.33 +NASDAQ,ATPG,2006-12-14,45.64,46.19,45.31,45.50,293400,45.50 +NASDAQ,ATPG,2006-10-24,41.17,43.64,41.17,43.19,617300,43.19 +NASDAQ,ATPG,2006-07-05,42.77,42.85,41.59,42.33,212700,42.33 +NASDAQ,ATPG,2006-05-16,43.95,44.88,43.30,43.87,188600,43.87 +NASDAQ,ATPG,2006-05-01,45.82,46.53,45.82,46.38,265700,46.38 +NASDAQ,ATPG,2006-01-20,41.73,42.40,40.86,41.38,252600,41.38 +NASDAQ,ATPG,2005-08-12,32.83,33.26,32.50,32.95,237800,32.95 +NASDAQ,ATPG,2005-06-14,23.00,23.40,22.52,23.40,108000,23.40 +NASDAQ,ATPG,2005-04-29,20.50,20.76,20.05,20.47,177900,20.47 +NASDAQ,ATPG,2004-11-16,12.76,13.05,12.41,12.50,299000,12.50 +NASDAQ,ATPG,2004-05-14,6.41,6.46,6.20,6.39,121300,6.39 +NASDAQ,ATPG,2004-05-04,7.59,7.62,7.24,7.43,126800,7.43 +NASDAQ,ATPG,2004-02-18,5.85,6.28,5.85,6.18,134900,6.18 +NASDAQ,ATPG,2004-01-21,6.02,6.15,5.80,5.92,609600,5.92 +NASDAQ,ATPG,2004-01-15,6.29,6.30,5.70,5.95,240200,5.95 +NASDAQ,ATPG,2003-06-20,6.49,6.49,6.17,6.20,165000,6.20 +NASDAQ,ATPG,2003-02-03,4.50,4.56,4.49,4.49,9900,4.49 +NASDAQ,ATPG,2002-11-06,3.57,3.80,3.42,3.42,22100,3.42 +NASDAQ,ATPG,2002-04-09,3.55,3.80,3.55,3.73,90000,3.73 +NASDAQ,ATPG,2001-09-18,10.10,10.10,9.45,9.45,27300,9.45 +NASDAQ,ATPG,2001-09-05,8.59,9.31,8.59,9.00,37200,9.00 +NASDAQ,ATPG,2001-08-21,11.00,11.45,10.85,10.90,23700,10.90 +NASDAQ,ATPG,2001-07-30,8.76,9.00,8.59,8.78,99400,8.78 +NASDAQ,AMCS,2009-10-30,3.24,3.33,3.10,3.15,177700,3.15 +NASDAQ,AMCS,2009-03-02,1.85,1.85,1.70,1.79,13300,1.79 +NASDAQ,AMCS,2009-01-22,1.58,1.59,1.50,1.58,17200,1.58 +NASDAQ,AMCS,2008-11-25,1.35,1.53,1.32,1.53,21300,1.53 +NASDAQ,AMCS,2008-03-07,2.32,2.35,2.13,2.21,135800,2.21 +NASDAQ,AMCS,2008-01-03,2.97,3.02,2.92,2.97,104900,2.97 +NASDAQ,AMCS,2007-07-16,3.57,3.59,3.47,3.48,133100,3.48 +NASDAQ,AMCS,2007-04-26,2.92,3.05,2.87,3.01,166100,3.01 +NASDAQ,AMCS,2006-10-09,3.07,3.15,3.07,3.09,77800,3.09 +NASDAQ,AMCS,2006-05-09,3.25,3.64,3.23,3.54,881600,3.54 +NASDAQ,AMCS,2006-03-20,4.70,4.74,4.61,4.74,288000,4.74 +NASDAQ,AMCS,2005-09-09,5.49,5.62,5.46,5.49,424700,5.49 +NASDAQ,AMCS,2004-12-14,4.14,4.28,4.10,4.28,113700,4.28 +NASDAQ,AMCS,2004-10-20,3.52,3.60,3.49,3.58,34600,3.58 +NASDAQ,AMCS,2004-02-24,4.03,4.14,3.96,3.98,191000,3.98 +NASDAQ,AMCS,2004-02-09,4.00,4.44,3.96,4.21,1219800,4.21 +NASDAQ,AMCS,2003-10-28,5.10,5.27,5.08,5.27,401100,5.27 +NASDAQ,AMCS,2003-06-02,3.84,3.96,3.78,3.78,99300,3.78 +NASDAQ,AMCS,2003-03-20,3.89,4.00,3.85,3.94,73000,3.94 +NASDAQ,AMCS,2002-05-10,7.88,7.89,7.47,7.55,392400,7.55 +NASDAQ,AMCS,2002-04-26,8.00,8.20,7.21,7.33,899600,7.33 +NASDAQ,AMCS,2001-09-28,2.42,2.60,2.25,2.50,37000,2.50 +NASDAQ,AMCS,2000-11-03,5.50,5.62,5.38,5.56,126700,5.56 +NASDAQ,AMCS,2000-05-01,9.34,9.62,9.19,9.25,397400,9.25 +NASDAQ,AMCS,2000-04-25,8.81,9.81,8.78,9.62,594400,9.62 +NASDAQ,AMCS,2000-02-28,20.31,20.31,18.50,18.69,706100,18.69 +NASDAQ,AMCS,1998-11-24,20.69,21.00,20.25,20.50,70400,10.25 +NASDAQ,AMCS,1998-10-27,13.75,14.00,13.62,14.00,23600,7.00 +NASDAQ,AMCS,1998-04-14,12.12,12.38,12.06,12.25,24000,6.13 +NASDAQ,AMCS,1997-10-15,7.38,7.50,7.12,7.38,35800,3.69 +NASDAQ,AMCS,1997-10-02,5.75,6.12,5.50,5.75,110200,2.87 +NASDAQ,AEPI,2010-01-12,39.86,40.48,39.31,39.57,19800,39.57 +NASDAQ,AEPI,2009-10-22,37.64,38.62,37.25,38.60,11000,38.60 +NASDAQ,AEPI,2009-10-02,37.39,38.25,36.35,36.61,48000,36.61 +NASDAQ,AEPI,2009-09-30,41.47,41.47,39.50,39.90,34600,39.90 +NASDAQ,AEPI,2009-08-11,31.26,33.75,31.06,33.08,47800,33.08 +NASDAQ,AEPI,2009-07-27,29.89,30.24,29.30,29.42,56700,29.42 +NASDAQ,AEPI,2009-06-03,27.24,27.24,24.94,26.77,18600,26.77 +NASDAQ,AEPI,2008-12-05,18.48,19.60,17.94,19.50,18600,19.50 +NASDAQ,AEPI,2008-07-30,18.16,18.16,17.51,18.11,14100,18.11 +NASDAQ,AEPI,2008-07-17,18.16,18.18,17.19,17.54,14300,17.54 +NASDAQ,AEPI,2008-06-13,19.26,19.47,18.85,19.21,16500,19.21 +NASDAQ,AEPI,2008-05-22,24.70,26.42,24.70,25.57,8300,25.57 +NASDAQ,AEPI,2008-03-17,27.53,28.90,25.60,27.92,21500,27.92 +NASDAQ,AEPI,2007-06-19,46.96,46.96,45.93,46.88,24800,46.88 +NASDAQ,AEPI,2006-11-24,52.56,53.06,52.37,52.67,5500,52.67 +NASDAQ,AEPI,2006-09-01,44.07,44.24,43.79,44.06,138900,44.06 +NASDAQ,AEPI,2006-03-23,29.10,30.00,29.10,29.89,17900,29.89 +NASDAQ,AEPI,2005-06-15,17.93,18.40,17.93,18.40,11900,18.40 +NASDAQ,AEPI,2004-11-15,11.00,11.29,10.95,11.00,41400,11.00 +NASDAQ,AEPI,2004-10-04,11.10,11.25,10.93,11.13,10500,11.13 +NASDAQ,AEPI,2004-08-09,10.08,10.18,9.98,10.18,23600,10.18 +NASDAQ,AEPI,2004-07-09,10.57,10.69,10.28,10.69,19500,10.69 +NASDAQ,AEPI,2004-06-14,10.63,11.05,10.60,10.86,32800,10.86 +NASDAQ,AEPI,2003-08-22,8.40,8.40,8.20,8.24,8600,8.24 +NASDAQ,AEPI,2003-05-28,6.99,7.32,6.51,6.59,21200,6.59 +NASDAQ,AEPI,2003-03-28,7.35,8.00,7.06,7.82,45800,7.82 +NASDAQ,AEPI,2002-10-31,16.14,16.15,14.98,15.48,46500,15.48 +NASDAQ,AEPI,2002-09-17,33.89,33.89,33.52,33.80,3000,33.80 +NASDAQ,AEPI,2002-02-25,26.00,26.10,26.00,26.10,1700,26.10 +NASDAQ,AEPI,2002-02-12,25.60,25.80,25.50,25.80,300,25.80 +NASDAQ,AEPI,2002-02-07,26.12,26.12,25.55,25.87,4700,25.87 +NASDAQ,AEPI,2001-10-12,22.25,22.50,21.10,21.74,16200,21.74 +NASDAQ,AEPI,2001-08-27,27.15,27.15,27.05,27.05,200,27.05 +NASDAQ,AEPI,2001-08-06,26.93,26.93,26.00,26.24,26100,26.24 +NASDAQ,AEPI,2000-12-21,45.25,45.25,43.77,44.94,22100,44.94 +NASDAQ,AEPI,2000-11-02,34.69,35.00,34.56,34.88,8100,34.88 +NASDAQ,AEPI,2000-02-14,31.34,31.81,31.00,31.50,4800,31.50 +NASDAQ,AEPI,1999-09-30,37.12,37.12,36.19,37.00,16800,37.00 +NASDAQ,AEPI,1999-02-04,19.75,19.75,19.75,19.75,1200,19.75 +NASDAQ,AEPI,1999-01-27,21.62,21.75,21.62,21.75,1100,21.75 +NASDAQ,AEPI,1998-02-05,35.00,35.25,34.00,34.00,17300,34.00 +NASDAQ,AEPI,1997-12-05,29.25,30.50,29.25,30.50,21800,30.50 +NASDAQ,AEPI,1997-12-04,30.75,31.25,29.25,30.62,4100,30.62 +NASDAQ,AEPI,1997-07-29,22.00,30.00,22.00,26.00,17500,26.00 +NASDAQ,AEPI,1996-08-12,43.00,43.00,39.00,42.00,8900,42.00 +NASDAQ,AEPI,1995-10-18,22.25,22.25,22.25,22.25,200,22.25 +NASDAQ,AEPI,1995-09-12,21.23,22.23,21.23,22.23,41600,22.20 +NASDAQ,AEPI,1995-08-03,21.98,21.98,21.23,21.85,180200,21.83 +NASDAQ,AEPI,1995-05-17,23.45,24.69,23.45,24.69,800,24.64 +NASDAQ,AEPI,1995-01-11,18.31,18.31,17.44,18.18,5100,18.12 +NASDAQ,AEPI,1994-12-19,17.69,17.69,16.44,16.69,1100,16.63 +NASDAQ,AEPI,1994-05-12,16.63,16.63,15.39,16.63,1000,16.52 +NASDAQ,AEPI,1993-09-17,17.07,17.81,17.07,17.81,2000,11.75 +NASDAQ,AEPI,1993-06-15,15.33,16.07,15.33,15.58,13400,10.27 +NASDAQ,AEPI,1993-03-19,11.37,11.62,11.37,11.62,1000,7.66 +NASDAQ,AEPI,1993-01-12,10.88,12.61,10.88,11.87,18400,7.82 +NASDAQ,AEPI,1992-11-12,10.88,11.62,10.88,11.62,5000,7.66 +NASDAQ,AEPI,1992-10-13,10.88,10.88,10.88,10.88,800,7.17 +NASDAQ,AEPI,1992-10-02,11.87,11.87,11.87,11.87,800,7.82 +NASDAQ,AEPI,1991-01-23,7.91,7.91,7.91,7.91,3000,5.22 +NASDAQ,AEPI,1990-07-09,13.85,13.85,13.35,13.60,9400,8.97 +NASDAQ,AEPI,1990-06-07,15.82,16.07,15.58,15.58,13600,10.27 +NASDAQ,AEPI,1990-06-05,15.82,15.82,15.08,15.33,13400,10.11 +NASDAQ,AEPI,1989-03-07,12.73,12.86,12.61,12.86,22500,5.65 +NASDAQ,AEPI,1989-03-06,12.73,12.73,12.61,12.73,7600,5.60 +NASDAQ,AEPI,1989-02-22,12.61,12.61,12.61,12.61,900,5.54 +NASDAQ,AEPI,1989-01-18,12.86,12.86,12.61,12.61,3600,5.54 +NASDAQ,AEPI,1988-11-15,10.14,10.14,10.14,10.14,1400,4.46 +NASDAQ,AEPI,1988-04-06,9.40,9.40,8.90,9.40,5000,4.13 +NASDAQ,AEPI,1987-09-24,10.38,10.38,10.38,10.38,9000,4.56 +NASDAQ,AEPI,1986-12-31,7.42,7.91,7.42,7.91,19400,3.48 +NASDAQ,ALSE,2009-08-25,0.51,0.83,0.46,0.83,13600,0.83 +NASDAQ,ALSE,2009-06-25,0.71,0.71,0.71,0.71,200,0.71 +NASDAQ,ALSE,2009-04-16,1.10,1.10,1.10,1.10,4100,1.10 +NASDAQ,ALSE,2008-09-16,2.11,2.45,2.11,2.45,7300,2.45 +NASDAQ,ALSE,2008-07-30,2.20,2.20,2.20,2.20,1200,2.20 +NASDAQ,ALSE,2008-06-02,2.66,2.70,2.58,2.62,4800,2.62 +NASDAQ,ALSE,2008-03-06,2.23,2.35,2.15,2.29,17800,2.29 +NASDAQ,ALSE,2007-12-17,2.85,2.85,2.65,2.65,2300,2.65 +NASDAQ,ALSE,2007-06-05,2.90,2.91,2.90,2.90,1400,2.90 +NASDAQ,ALSE,2005-04-20,2.13,2.26,2.13,2.20,4800,2.20 +NASDAQ,ALSE,2005-03-10,2.40,2.40,2.15,2.26,30800,2.26 +NASDAQ,ALSE,2005-01-28,0.55,0.61,0.55,0.60,22800,3.00 +NASDAQ,ALSE,2004-11-11,0.54,0.57,0.52,0.53,3700,2.65 +NASDAQ,ALSE,2004-10-15,0.50,0.54,0.48,0.49,5500,2.45 +NASDAQ,ALSE,2004-03-16,1.21,1.30,1.17,1.23,18600,6.15 +NASDAQ,ALSE,2004-01-16,1.57,1.60,1.51,1.58,22900,7.90 +NASDAQ,ALSE,2003-02-13,0.98,1.00,0.91,0.98,9500,4.90 +NASDAQ,ALSE,2002-07-24,1.16,1.24,1.10,1.20,4100,6.00 +NASDAQ,ALSE,2002-05-30,1.52,1.65,1.48,1.55,4100,7.75 +NASDAQ,ALSE,2001-10-25,2.89,2.90,2.80,2.90,9500,14.50 +NASDAQ,ALSE,2001-03-27,3.25,3.44,3.13,3.25,4600,16.25 +NASDAQ,ALSE,2001-03-14,4.53,4.53,4.25,4.25,5900,21.25 +NASDAQ,ALSE,2001-01-25,4.77,4.97,4.75,4.97,32700,24.84 +NASDAQ,ALSE,2000-11-27,5.25,5.56,4.97,4.97,16100,24.84 +NASDAQ,ALSE,2000-11-16,5.75,6.38,5.75,5.94,29000,29.69 +NASDAQ,ALSE,2000-10-11,5.81,6.19,5.81,6.06,33900,30.31 +NASDAQ,ALSE,2000-07-28,9.13,9.56,8.00,9.22,113600,46.09 +NASDAQ,ALSE,2000-07-20,11.13,11.25,10.75,11.13,34900,55.63 +NASDAQ,ALSE,2000-07-07,10.00,11.06,9.88,11.00,202800,55.00 +NASDAQ,ALSE,2000-04-06,8.00,8.78,8.00,8.50,45800,42.50 +NASDAQ,ALSE,2000-03-13,12.56,12.62,10.50,11.38,118200,56.88 +NASDAQ,ALSE,1999-10-18,3.94,4.00,3.62,4.00,17200,20.00 +NASDAQ,ALSE,1999-04-09,6.62,7.50,6.59,6.88,78700,34.38 +NASDAQ,ALSE,1999-02-26,5.69,6.03,5.56,6.00,62800,30.00 +NASDAQ,ALSE,1998-09-10,2.44,2.87,2.38,2.59,18700,12.97 +NASDAQ,ALSE,1997-06-16,6.25,6.50,6.13,6.13,4700,30.63 +NASDAQ,ALSE,1996-09-04,0.84,0.88,0.84,0.84,2700,42.19 +NASDAQ,ALSE,1996-04-03,1.25,1.37,1.16,1.19,24400,59.37 +NASDAQ,ALSE,1996-03-04,1.25,1.37,1.22,1.25,6400,62.50 +NASDAQ,ALSE,1995-10-23,0.81,0.84,0.78,0.78,500,39.06 +NASDAQ,ALSE,1995-10-18,0.88,0.88,0.81,0.81,1600,40.62 +NASDAQ,ALSE,1995-08-01,0.69,0.78,0.69,0.69,400,34.38 +NASDAQ,ALSE,1995-07-26,0.69,0.75,0.62,0.66,1500,32.81 +NASDAQ,ALSE,1994-10-03,0.50,0.50,0.44,0.44,200,21.87 +NASDAQ,ALSE,1994-08-01,0.31,0.31,0.25,0.28,1300,14.06 +NASDAQ,ALSE,1993-03-09,6.62,6.62,6.00,6.13,3400,306.25 +NASDAQ,ALSE,1992-12-04,7.00,7.25,7.00,7.25,6500,362.50 +NASDAQ,ALSE,1992-10-16,5.38,5.38,4.87,5.00,16900,250.00 +NASDAQ,ALSE,1992-07-21,7.37,7.63,7.37,7.50,1500,375.00 +NASDAQ,ALSE,1992-07-20,7.50,7.63,7.25,7.50,1300,375.00 +NASDAQ,ALSE,1991-12-27,10.50,10.87,10.50,10.50,1300,525.00 +NASDAQ,ALSE,1991-09-25,7.25,7.50,7.12,7.50,1400,375.00 +NASDAQ,ALSE,1990-08-08,5.12,5.12,4.87,5.12,3700,256.25 +NASDAQ,ALSE,1989-06-15,4.63,4.63,4.37,4.50,2100,225.00 +NASDAQ,ALSE,1988-08-23,8.87,9.13,8.62,8.75,2300,437.50 +NASDAQ,ALSE,1988-06-09,9.50,9.50,8.75,8.87,2700,443.75 +NASDAQ,ALSE,1988-05-25,8.62,8.75,8.38,8.62,1100,431.25 +NASDAQ,ALSE,1987-04-07,8.25,8.38,8.25,8.25,1800,412.50 +NASDAQ,ALSE,1986-10-17,6.37,6.50,6.37,6.37,1500,318.75 +NASDAQ,ALSE,1986-07-31,5.62,5.75,5.56,5.56,600,278.13 +NASDAQ,ALSE,1986-05-14,6.50,6.62,6.50,6.50,1000,325.00 +NASDAQ,ALSE,1986-01-15,2.94,3.00,2.87,2.87,300,143.75 +NASDAQ,ARTNA,2010-01-26,17.85,18.00,17.72,17.88,12700,17.69 +NASDAQ,ARTNA,2010-01-04,18.73,18.73,18.05,18.53,6200,18.33 +NASDAQ,ARTNA,2009-07-07,16.46,17.50,16.29,16.92,27400,16.37 +NASDAQ,ARTNA,2009-02-24,14.80,14.87,14.40,14.40,9300,13.76 +NASDAQ,ARTNA,2008-06-09,18.62,18.87,18.35,18.74,6600,17.30 +NASDAQ,ARTNA,2008-06-02,18.50,18.50,18.10,18.40,6100,16.99 +NASDAQ,ARTNA,2007-06-29,19.03,19.21,18.80,19.12,14000,17.02 +NASDAQ,ARTNA,2007-06-20,19.12,19.12,18.84,18.90,3000,16.82 +NASDAQ,ARTNA,2006-11-03,18.95,18.97,18.51,18.51,4000,16.06 +NASDAQ,ARTNA,2006-06-12,29.55,29.66,29.27,29.27,2600,16.80 +NASDAQ,ARTNA,2005-12-23,29.24,29.75,29.24,29.61,1600,16.75 +NASDAQ,ARTNA,2005-07-28,31.24,32.54,31.24,32.25,5200,17.99 +NASDAQ,ARTNA,2005-07-13,30.03,30.50,30.03,30.50,5700,17.01 +NASDAQ,ARTNA,2005-03-04,27.25,27.25,26.90,27.23,2000,15.08 +NASDAQ,ARTNA,2005-01-25,27.80,28.05,27.80,27.80,1400,15.28 +NASDAQ,ARTNA,2004-02-19,28.05,28.19,27.88,28.18,4200,15.12 +NASDAQ,ARTNA,2003-02-03,30.32,30.70,30.32,30.70,4000,10.54 +NASDAQ,ARTNA,2002-08-28,28.72,28.72,28.30,28.30,1200,9.62 +NASDAQ,ARTNA,2002-03-18,29.81,30.20,29.81,30.09,2700,10.03 +NASDAQ,ARTNA,2002-02-14,30.99,31.49,30.25,31.49,5400,10.50 +NASDAQ,ARTNA,2001-12-17,29.00,29.99,29.00,29.99,1500,9.91 +NASDAQ,ARTNA,2001-07-24,26.50,26.50,25.61,25.61,400,8.29 +NASDAQ,ARTNA,2001-06-01,24.41,24.60,24.41,24.60,1200,7.97 +NASDAQ,ARTNA,2001-03-07,25.19,25.63,25.19,25.63,1200,8.20 +NASDAQ,ARTNA,2000-12-29,26.62,26.88,26.06,26.06,3900,8.25 +NASDAQ,ARTNA,2000-06-08,23.75,23.75,23.75,23.75,1500,7.34 +NASDAQ,ARTNA,2000-03-02,24.50,24.50,24.50,24.50,1500,7.48 +NASDAQ,ARTNA,1999-11-17,24.76,24.76,24.70,24.76,3900,7.49 +NASDAQ,ARTNA,1999-09-20,24.38,24.62,24.25,24.25,3200,7.25 +NASDAQ,ARTNA,1999-03-15,22.98,22.98,22.98,22.98,300,6.71 +NASDAQ,ARTNA,1998-11-24,21.81,22.53,21.58,22.53,3300,6.51 +NASDAQ,ARTNA,1998-08-19,18.28,18.39,18.28,18.39,1500,5.25 +NASDAQ,ARTNA,1998-06-08,17.58,17.58,17.35,17.35,3000,4.88 +NASDAQ,ARTNA,1998-03-12,16.68,16.68,16.68,16.68,1200,4.63 +NASDAQ,ARTNA,1998-03-05,17.25,17.25,16.91,16.91,2100,4.70 +NASDAQ,ARTNA,1997-04-24,15.33,15.65,15.33,15.54,2100,4.08 +NASDAQ,ARTNA,1997-03-19,15.22,15.87,15.22,15.54,6800,4.08 +NASDAQ,ARTNA,1996-11-01,13.91,13.91,13.91,13.91,1500,3.54 +NASDAQ,ACAD,2009-09-03,2.21,2.22,1.92,2.03,8093400,2.03 +NASDAQ,ACAD,2009-06-15,2.12,2.30,2.11,2.23,180600,2.23 +NASDAQ,ACAD,2008-02-15,10.50,10.85,10.36,10.52,155500,10.52 +NASDAQ,ACAD,2007-10-03,14.88,15.28,14.83,15.20,279800,15.20 +NASDAQ,ACAD,2007-09-18,14.95,15.53,14.77,15.34,219200,15.34 +NASDAQ,ACAD,2006-08-14,5.40,5.84,5.39,5.49,216800,5.49 +NASDAQ,ACAD,2006-06-12,9.15,9.20,8.92,9.04,150100,9.04 +NASDAQ,ACAD,2006-04-06,16.19,16.19,15.70,15.80,247100,15.80 +NASDAQ,ACAD,2005-12-01,9.04,10.80,9.01,10.29,135600,10.29 +NASDAQ,ACAD,2005-11-09,10.44,10.55,10.12,10.47,102400,10.47 +NASDAQ,ACAD,2005-09-19,10.94,11.06,10.76,11.06,34200,11.06 +NASDAQ,ACAD,2005-08-02,9.80,9.80,9.57,9.67,39000,9.67 +NASDAQ,ACAD,2005-05-24,8.11,9.30,7.88,9.15,99800,9.15 +NASDAQ,ACAD,2004-09-24,7.02,7.25,7.00,7.00,1900,7.00 +NASDAQ,ACAD,2004-08-16,5.16,5.47,5.14,5.28,3600,5.28 +NASDAQ,ASCMA,2010-02-02,25.68,25.82,25.31,25.50,48000,25.50 +NASDAQ,ASCMA,2009-08-06,27.51,27.94,27.16,27.50,27600,27.50 +NASDAQ,ASCMA,2009-07-21,27.03,27.78,26.81,27.38,29000,27.38 +NASDAQ,ASCMA,2009-07-08,26.20,26.79,25.98,26.14,99900,26.14 +NASDAQ,ASCMA,2009-06-26,25.27,27.98,24.76,27.34,1959200,27.34 +NASDAQ,ASCMA,2009-03-26,26.54,26.54,26.07,26.50,70100,26.50 +NASDAQ,ASCMA,2008-10-29,23.60,23.79,22.60,22.86,95500,22.86 +NASDAQ,ARRS,2009-11-20,10.27,10.60,9.97,10.08,1867300,10.08 +NASDAQ,ARRS,2008-08-15,9.61,9.65,9.37,9.55,1558800,9.55 +NASDAQ,ARRS,2008-08-13,9.47,9.63,9.26,9.47,1454200,9.47 +NASDAQ,ARRS,2008-04-01,5.99,6.04,5.84,5.99,3639900,5.99 +NASDAQ,ARRS,2007-12-24,10.25,10.33,10.01,10.08,865800,10.08 +NASDAQ,ARRS,2007-11-16,10.34,10.42,10.15,10.39,2059100,10.39 +NASDAQ,ARRS,2007-08-28,15.35,15.42,14.37,14.38,1575900,14.38 +NASDAQ,ARRS,2007-07-03,17.50,17.65,17.22,17.50,1663800,17.50 +NASDAQ,ARRS,2005-10-28,7.88,8.24,7.86,7.94,2186100,7.94 +NASDAQ,ARRS,2005-09-23,11.08,11.25,10.96,11.19,1446100,11.19 +NASDAQ,ARRS,2005-07-25,9.41,9.53,9.33,9.46,1071300,9.46 +NASDAQ,ARRS,2004-10-15,4.60,4.82,4.54,4.56,743400,4.56 +NASDAQ,ARRS,2003-12-18,7.05,7.34,7.05,7.16,1120900,7.16 +NASDAQ,ARRS,2003-06-17,5.00,5.00,4.80,4.97,1079300,4.97 +NASDAQ,ARRS,2002-11-11,2.80,2.83,2.52,2.54,333100,2.54 +NASDAQ,ARRS,2001-12-07,10.95,11.65,10.80,10.82,388800,10.82 +NASDAQ,ARRS,2001-02-06,12.00,12.38,11.50,12.25,796100,12.25 +NASDAQ,ARRS,2000-11-14,12.66,13.75,12.62,13.31,1183300,13.31 +NASDAQ,ARRS,2000-08-25,38.25,38.25,37.00,37.38,555000,37.38 +NASDAQ,ARRS,2000-02-24,45.62,50.00,45.38,48.81,2357300,48.81 +NASDAQ,ARRS,1999-04-15,25.00,25.06,23.50,24.00,247200,24.00 +NASDAQ,ARRS,1998-05-21,19.63,20.69,19.44,20.50,224200,20.50 +NASDAQ,ARRS,1998-03-09,12.25,12.25,12.06,12.19,111600,12.19 +NASDAQ,ARRS,1997-05-02,8.87,9.06,8.75,9.00,249800,9.00 +NASDAQ,ARRS,1997-03-31,7.63,8.12,7.63,7.88,83000,7.88 +NASDAQ,ARRS,1996-10-16,16.63,17.38,16.50,17.12,107500,17.12 +NASDAQ,ARRS,1996-04-18,15.00,15.75,15.00,15.62,215200,15.62 +NASDAQ,ARRS,1996-01-15,16.50,16.50,16.00,16.50,84400,16.50 +NASDAQ,ARRS,1995-09-22,15.25,15.25,14.75,15.06,109800,15.06 +NASDAQ,ARRS,1995-09-13,16.00,16.00,15.50,15.88,69000,15.88 +NASDAQ,ARRS,1995-08-14,18.13,19.50,18.13,19.12,534900,19.12 +NASDAQ,ARRS,1993-12-20,26.75,27.00,26.75,27.00,273300,27.00 +NASDAQ,ARRS,1993-11-15,29.50,30.00,28.75,29.00,254400,29.00 +NASDAQ,BBND,2009-07-21,5.08,5.08,4.85,5.07,126000,5.07 +NASDAQ,BBND,2009-05-14,5.12,5.28,5.06,5.27,502700,5.27 +NASDAQ,BBND,2009-03-31,6.41,6.65,6.21,6.55,253800,6.55 +NASDAQ,BBND,2008-05-09,6.31,6.82,6.31,6.74,475400,6.74 +NASDAQ,BOMK,2009-11-25,5.08,5.08,5.08,5.08,100,4.56 +NASDAQ,BOMK,2009-02-03,6.25,6.25,6.25,6.25,400,5.61 +NASDAQ,BOMK,2009-01-26,5.50,5.50,5.50,5.50,000,4.93 +NASDAQ,BOMK,2008-11-28,6.28,6.28,6.28,6.28,000,5.36 +NASDAQ,BOMK,2008-01-09,10.59,10.59,10.59,10.59,000,9.03 +NASDAQ,BOMK,2008-01-02,10.25,10.25,10.25,10.25,000,8.74 +NASDAQ,BOMK,2007-09-11,8.82,8.82,8.75,8.75,1400,7.28 +NASDAQ,BOMK,2007-06-25,9.64,9.75,9.64,9.75,200,8.11 +NASDAQ,BOMK,2007-01-24,10.86,10.89,10.76,10.89,800,9.06 +NASDAQ,BOMK,2006-10-31,10.95,10.95,10.95,10.95,100,8.91 +NASDAQ,BOMK,2005-08-22,10.20,10.42,10.00,10.00,3100,7.96 +NASDAQ,BOMK,2005-07-19,10.01,10.57,9.75,10.00,5500,7.96 +NASDAQ,BOMK,2004-11-01,10.45,10.45,10.45,10.45,000,8.15 +NASDAQ,BOMK,2004-06-24,10.30,10.30,10.30,10.30,000,8.03 +NASDAQ,BOMK,2004-02-23,13.38,13.38,13.38,13.38,000,10.44 +NASDAQ,BOMK,2003-12-19,13.42,13.42,13.42,13.42,200,10.34 +NASDAQ,BOMK,2003-11-06,12.35,12.35,12.35,12.35,000,9.51 +NASDAQ,BOMK,2003-01-21,10.09,10.09,10.09,10.09,200,7.77 +NASDAQ,BOMK,2002-01-28,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2002-01-18,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2001-09-19,21.00,21.00,21.00,21.00,000,5.31 +NASDAQ,BOMK,2001-05-14,20.13,20.13,20.13,20.13,000,5.09 +NASDAQ,BOMK,2001-02-14,19.00,19.00,19.00,19.00,000,4.80 +NASDAQ,BOMK,2001-02-02,19.00,19.00,19.00,19.00,000,4.80 +NASDAQ,BTFG,2008-10-17,10.59,12.25,9.50,11.54,75600,11.29 +NASDAQ,BTFG,2008-03-07,11.01,11.50,10.83,11.35,23800,10.65 +NASDAQ,BTFG,2008-01-09,11.34,11.75,11.34,11.75,27000,11.02 +NASDAQ,BTFG,2007-12-20,11.48,11.75,11.16,11.70,44000,10.98 +NASDAQ,BTFG,2007-04-13,20.99,20.99,20.54,20.75,9500,19.00 +NASDAQ,BTFG,2007-03-21,21.88,22.85,21.83,22.64,15200,20.73 +NASDAQ,BTFG,2007-01-11,24.60,24.63,24.21,24.28,8300,22.09 +NASDAQ,BTFG,2006-05-22,20.75,20.87,20.59,20.87,5200,18.68 +NASDAQ,BTFG,2005-09-21,19.70,19.86,19.00,19.00,9400,16.79 +NASDAQ,BTFG,2004-07-20,17.25,17.42,17.04,17.26,3400,14.78 +NASDAQ,BTFG,2004-05-27,17.21,17.50,17.02,17.50,4800,14.88 +NASDAQ,BTFG,2004-03-16,16.92,17.33,16.70,16.85,7200,14.33 +NASDAQ,BTFG,2003-09-05,16.01,16.01,15.72,15.99,4300,13.28 +NASDAQ,BTFG,2003-07-17,15.81,16.15,15.65,16.15,15500,13.41 +NASDAQ,BTFG,2003-06-30,16.50,16.85,15.74,16.12,177800,13.39 +NASDAQ,BTFG,2003-03-24,14.39,14.48,14.08,14.25,8600,11.73 +NASDAQ,BTFG,2002-10-23,10.99,10.99,10.99,10.99,200,8.87 +NASDAQ,BTFG,2002-10-08,10.50,10.99,10.50,10.99,2700,8.87 +NASDAQ,BTFG,2002-05-15,11.60,11.60,11.55,11.55,1800,9.13 +NASDAQ,BTFG,2002-04-29,12.15,12.15,12.15,12.15,1100,9.60 +NASDAQ,BTFG,2001-11-21,9.19,9.19,9.19,9.19,300,7.10 +NASDAQ,BTFG,2001-07-02,11.31,11.31,11.31,11.31,400,8.74 +NASDAQ,BTFG,2000-08-31,9.63,10.00,9.50,10.00,6100,7.40 +NASDAQ,BTFG,1999-05-13,13.75,13.75,12.50,12.75,11900,9.06 +NASDAQ,BTFG,1999-02-16,14.88,14.88,14.88,14.88,9200,10.51 +NASDAQ,BTFG,1998-09-18,17.00,17.00,17.00,17.00,000,11.94 +NASDAQ,BTFG,1998-01-26,25.00,25.00,24.37,24.37,12000,11.26 +NASDAQ,BTFG,1997-09-30,21.50,21.50,21.50,21.50,000,9.88 +NASDAQ,BTFG,1997-09-29,21.50,21.50,21.50,21.50,000,9.88 +NASDAQ,BTFG,1997-08-26,18.00,18.00,18.00,18.00,000,8.23 +NASDAQ,BTFG,1996-07-12,13.75,13.75,13.75,13.75,000,6.06 +NASDAQ,BTFG,1996-05-10,13.50,13.50,13.50,13.50,000,5.95 +NASDAQ,BTFG,1995-12-13,14.00,14.00,14.00,14.00,300,6.09 +NASDAQ,BTFG,1995-09-08,12.50,12.50,12.50,12.50,1600,5.41 +NASDAQ,BBNK,2009-09-15,6.76,6.76,6.40,6.55,1700,6.55 +NASDAQ,BBNK,2009-08-04,5.76,6.00,5.76,5.94,5800,5.94 +NASDAQ,BBNK,2009-07-16,5.82,6.09,5.72,5.72,2500,5.72 +NASDAQ,BBNK,2008-09-19,10.90,12.00,10.90,11.25,17200,11.25 +NASDAQ,BBNK,2008-02-19,21.80,21.80,21.43,21.45,16400,21.45 +NASDAQ,BBNK,2007-12-28,21.23,21.48,21.15,21.48,21800,21.48 +NASDAQ,BBNK,2007-10-23,22.04,22.17,22.00,22.00,5700,22.00 +NASDAQ,BBNK,2006-02-27,18.82,18.99,18.51,18.51,4000,18.51 +NASDAQ,BBNK,2004-11-19,17.25,17.25,16.87,17.17,11500,17.17 +NASDAQ,BBNK,2004-03-01,12.55,12.55,12.48,12.50,5400,12.50 +NASDAQ,BBNK,2004-01-21,12.86,12.96,12.86,12.96,900,12.96 +NASDAQ,BBNK,2003-12-09,12.90,13.00,12.56,12.56,2700,12.56 +NASDAQ,BBNK,2003-11-28,12.74,12.74,12.74,12.74,100,12.74 +NASDAQ,BBNK,2003-11-13,12.92,13.00,12.85,13.00,9700,13.00 +NASDAQ,BAGL,2009-01-22,5.58,6.25,5.52,6.00,66500,6.00 +NASDAQ,BAGL,2008-11-06,6.62,6.72,6.30,6.33,36800,6.33 +NASDAQ,BAGL,2008-10-03,9.60,9.77,9.05,9.05,53000,9.05 +NASDAQ,BAGL,2008-03-03,15.34,15.34,13.12,13.70,114500,13.70 +NASDAQ,BAGL,2008-02-05,18.86,19.17,18.60,19.03,24900,19.03 +NASDAQ,BAGL,2007-06-08,18.05,18.44,17.85,18.23,000,18.23 +NASDAQ,BHRT,2009-05-28,0.84,0.85,0.75,0.85,9500,0.85 +NASDAQ,BHRT,2009-01-30,0.70,0.95,0.64,0.80,80600,0.80 +NASDAQ,BHRT,2008-11-11,1.51,1.95,1.44,1.55,14600,1.55 +NASDAQ,BHRT,2008-09-23,2.60,2.75,2.60,2.73,25400,2.73 +NASDAQ,BOLT,2009-12-09,11.00,11.05,10.89,10.95,75200,10.95 +NASDAQ,BOLT,2009-03-27,7.87,8.00,7.54,7.55,81400,7.55 +NASDAQ,BOLT,2008-03-10,16.81,16.90,15.70,15.82,116900,15.82 +NASDAQ,BOLT,2008-03-07,17.21,17.34,16.85,17.15,89900,17.15 +NASDAQ,BOLT,2008-03-06,18.19,18.50,17.00,17.27,92800,17.27 +NASDAQ,BOLT,2007-02-22,20.68,23.40,20.68,23.12,870800,15.41 +NASDAQ,BOLT,2006-12-07,21.00,21.21,20.25,21.21,183800,14.14 +NASDAQ,BOLT,2006-11-09,18.38,19.00,17.88,18.42,198300,12.28 +NASDAQ,BOLT,2006-11-03,15.93,17.86,15.93,17.68,317400,11.79 +NASDAQ,BOLT,2006-04-17,13.80,14.50,13.80,14.38,114200,9.59 +NASDAQ,BOLT,2006-02-22,12.65,12.65,11.51,11.51,188000,7.67 +NASDAQ,BOLT,2005-08-25,7.97,8.10,7.59,7.65,53100,5.10 +NASDAQ,BOLT,2005-02-04,6.00,6.00,5.90,5.90,10500,3.93 +NASDAQ,BOLT,2004-06-23,4.20,4.30,4.20,4.30,3800,2.87 +NASDAQ,BOLT,2003-12-18,4.15,4.15,3.90,3.90,93200,2.60 +NASDAQ,BOLT,2003-08-13,3.34,3.40,3.34,3.35,3900,2.23 +NASDAQ,BOLT,2003-05-13,3.15,3.25,3.15,3.25,9900,2.17 +NASDAQ,BOLT,2002-11-06,3.83,3.83,3.80,3.80,1800,2.53 +NASDAQ,BOLT,2002-08-01,4.05,4.05,4.05,4.05,000,2.70 +NASDAQ,BOLT,2002-04-05,4.74,4.74,4.60,4.60,400,3.07 +NASDAQ,BOLT,2002-01-04,5.10,5.25,5.10,5.25,12600,3.50 +NASDAQ,BOLT,2002-01-03,4.60,5.00,4.60,5.00,39800,3.33 +NASDAQ,BOLT,2001-07-13,5.10,5.20,5.10,5.12,4800,3.41 +NASDAQ,BOLT,2001-05-23,6.03,6.20,6.03,6.14,24400,4.09 +NASDAQ,BOLT,2001-05-03,4.80,4.80,4.75,4.75,2100,3.17 +NASDAQ,BOLT,2001-01-30,3.87,4.10,3.87,4.10,10000,2.73 +NASDAQ,BOLT,2000-12-08,3.75,3.87,3.69,3.87,36600,2.58 +NASDAQ,BOLT,2000-07-27,4.38,4.38,4.25,4.31,15400,2.88 +NASDAQ,BOLT,1999-09-30,5.75,5.75,5.69,5.69,15200,3.79 +NASDAQ,BOLT,1999-04-01,8.62,8.69,8.50,8.62,36600,5.75 +NASDAQ,BOLT,1998-06-22,8.62,8.75,8.56,8.56,12600,5.71 +NASDAQ,BOLT,1998-02-13,6.38,6.38,6.00,6.19,21300,4.12 +NASDAQ,BOLT,1998-01-07,6.50,6.50,6.38,6.38,11200,4.25 +NASDAQ,BOLT,1997-11-26,7.06,7.69,7.06,7.69,28600,5.12 +NASDAQ,BOLT,1997-10-07,6.94,7.19,6.88,7.12,117300,4.75 +NASDAQ,BOLT,1997-09-12,5.75,5.75,5.62,5.75,10800,3.83 +NASDAQ,BOLT,1997-06-16,4.88,4.88,4.69,4.69,12000,3.12 +NASDAQ,BOLT,1997-06-02,4.56,4.81,4.56,4.75,27900,3.17 +NASDAQ,BOLT,1997-04-28,4.88,4.88,4.75,4.88,11000,3.25 +NASDAQ,BOLT,1997-01-22,5.00,5.12,5.00,5.00,11000,3.33 +NASDAQ,BELM,2009-11-11,3.10,3.20,3.10,3.20,18800,3.20 +NASDAQ,BELM,2009-04-20,0.67,0.67,0.67,0.67,3700,0.67 +NASDAQ,BELM,2009-03-27,0.47,0.50,0.46,0.50,29600,0.50 +NASDAQ,BELM,2008-12-12,0.45,0.52,0.45,0.51,171200,0.51 +NASDAQ,BELM,2008-01-18,5.68,5.90,5.63,5.85,281100,5.85 +NASDAQ,BELM,2007-08-24,6.18,6.47,6.15,6.47,171500,6.47 +NASDAQ,BELM,2007-03-02,6.85,6.90,6.75,6.79,133000,6.79 +NASDAQ,BELM,2006-08-15,4.37,4.38,4.23,4.30,249800,4.30 +NASDAQ,BELM,2006-08-10,4.38,4.38,4.27,4.30,147400,4.30 +NASDAQ,BELM,2006-01-09,7.65,7.85,7.61,7.76,297800,7.76 +NASDAQ,BELM,2005-07-21,10.28,10.41,10.16,10.24,349900,10.24 +NASDAQ,BELM,2005-06-17,9.48,9.60,9.45,9.45,110000,9.45 +NASDAQ,BELM,2005-02-11,8.34,8.56,8.17,8.46,86000,8.46 +NASDAQ,BELM,2004-08-25,6.81,6.98,6.66,6.81,415000,6.81 +NASDAQ,BELM,2004-05-27,6.36,6.54,6.29,6.34,73300,6.34 +NASDAQ,BELM,2004-05-26,6.40,6.47,6.12,6.33,163800,6.33 +NASDAQ,BELM,2003-03-05,5.84,6.14,5.73,5.98,213000,5.98 +NASDAQ,BELM,2002-07-19,6.00,6.34,5.60,6.20,133800,6.20 +NASDAQ,BELM,2002-07-18,5.74,6.35,5.57,5.96,89100,5.96 +NASDAQ,BELM,2001-10-30,9.40,9.58,9.05,9.05,104300,9.05 +NASDAQ,BELM,2000-09-05,26.62,26.69,22.75,24.81,843000,24.81 +NASDAQ,BELM,1999-11-19,7.81,8.06,7.81,7.88,23600,5.25 +NASDAQ,BELM,1999-01-21,10.06,10.19,9.56,9.75,94400,6.50 +NASDAQ,BELM,1998-11-10,10.75,11.00,10.37,10.50,141400,7.00 +NASDAQ,BELM,1998-10-27,8.00,8.00,7.75,7.88,7400,5.25 +NASDAQ,BELM,1998-07-20,9.06,9.13,8.62,8.75,40400,5.83 +NASDAQ,BELM,1998-05-27,7.50,7.56,7.37,7.37,5600,4.92 +NASDAQ,BELM,1997-04-01,12.38,13.00,12.13,12.88,71400,8.58 +NASDAQ,BELM,1996-08-02,6.75,7.50,6.75,7.37,69000,4.92 +NASDAQ,BELM,1995-11-29,8.75,9.25,8.50,9.25,43600,6.17 +NASDAQ,BELM,1995-10-11,11.25,11.50,10.63,10.88,120300,7.25 +NASDAQ,BELM,1995-08-25,11.75,11.75,11.50,11.75,13800,7.83 +NASDAQ,BELM,1995-01-13,11.75,12.75,11.75,12.50,118600,8.33 +NASDAQ,BELM,1994-07-22,10.25,10.25,9.88,10.25,27400,6.83 +NASDAQ,BELM,1994-03-08,12.00,12.75,11.50,12.50,75600,8.33 +NASDAQ,BELM,1993-11-30,8.25,8.50,8.25,8.25,24600,5.50 +NASDAQ,BOCH,2010-01-27,5.22,5.28,5.22,5.25,3400,5.25 +NASDAQ,BOCH,2009-09-23,6.00,6.00,5.89,5.90,1600,5.77 +NASDAQ,BOCH,2009-09-15,5.10,5.10,5.10,5.10,000,4.99 +NASDAQ,BOCH,2009-01-30,3.95,3.95,3.95,3.95,1300,3.77 +NASDAQ,BOCH,2008-12-09,4.50,4.50,4.25,4.26,700,3.99 +NASDAQ,BOCH,2008-11-17,5.10,5.25,5.10,5.25,2200,4.92 +NASDAQ,BOCH,2008-06-23,6.78,6.78,6.78,6.78,000,6.21 +NASDAQ,BOCH,2008-03-05,8.28,8.28,8.28,8.28,000,7.51 +NASDAQ,BOCH,2008-02-11,8.37,8.37,8.36,8.36,400,7.58 +NASDAQ,BOCH,2007-02-20,11.60,11.60,11.60,11.60,3000,10.20 +NASDAQ,BOCH,2007-02-13,11.70,11.70,11.60,11.60,300,10.20 +NASDAQ,BOCH,2007-02-01,12.00,12.00,11.60,11.60,800,10.20 +NASDAQ,BOCH,2006-05-11,10.75,10.75,10.51,10.51,2300,9.05 +NASDAQ,BOCH,2006-04-07,10.20,10.20,10.06,10.12,6800,8.72 +NASDAQ,BOCH,2003-10-20,25.50,25.50,25.50,25.50,300,6.97 +NASDAQ,BOCH,2003-10-01,23.00,24.10,23.00,24.00,15900,6.56 +NASDAQ,BOCH,2003-08-11,19.00,19.00,19.00,19.00,2400,5.05 +NASDAQ,BOCH,2003-06-04,18.67,18.67,18.67,18.67,000,4.96 +NASDAQ,BOCH,2003-04-14,19.00,19.00,19.00,19.00,000,5.05 +NASDAQ,BOCH,2002-08-27,23.00,23.00,23.00,23.00,000,5.92 +NASDAQ,BOCH,2002-08-05,23.25,23.25,23.25,23.25,000,5.99 +NASDAQ,BOCH,2002-05-14,21.15,21.15,21.15,21.15,000,5.45 +NASDAQ,BOCH,2001-12-12,21.50,21.50,21.50,21.50,300,5.54 +NASDAQ,BOCH,2000-12-05,14.00,14.00,14.00,14.00,000,3.50 +NASDAQ,BOCH,2000-10-26,15.70,15.70,15.70,15.70,000,3.93 +NASDAQ,BOCH,2000-05-24,18.00,18.00,18.00,18.00,000,4.10 +NASDAQ,BOCH,1999-12-10,23.00,23.00,23.00,23.00,000,5.23 +NASDAQ,BRKL,2010-01-25,10.29,10.39,9.96,10.34,346600,10.26 +NASDAQ,BRKL,2009-12-23,9.90,9.92,9.75,9.80,212400,9.72 +NASDAQ,BRKL,2009-11-24,9.49,9.51,9.27,9.46,164700,9.38 +NASDAQ,BRKL,2009-03-09,7.97,8.18,7.91,8.01,362800,7.75 +NASDAQ,BRKL,2009-01-14,9.50,9.63,9.37,9.40,204500,8.84 +NASDAQ,BRKL,2008-08-22,9.85,10.14,9.62,10.10,343600,9.42 +NASDAQ,BRKL,2007-01-31,13.40,13.43,12.97,13.31,338200,11.13 +NASDAQ,BRKL,2006-10-30,13.40,13.40,13.26,13.30,538400,10.89 +NASDAQ,BRKL,2006-09-29,13.83,13.98,13.71,13.75,239700,11.18 +NASDAQ,BRKL,2006-08-31,13.41,13.48,13.32,13.35,133700,10.86 +NASDAQ,BRKL,2006-05-18,14.44,14.58,14.21,14.21,141000,11.30 +NASDAQ,BRKL,2005-11-18,14.19,14.24,13.93,14.21,222300,11.03 +NASDAQ,BRKL,2005-04-20,14.78,14.86,14.50,14.66,284000,11.05 +NASDAQ,BRKL,2005-04-13,14.84,14.85,14.45,14.46,123500,10.90 +NASDAQ,BRKL,2004-07-23,14.40,14.59,14.26,14.33,229100,10.34 +NASDAQ,BRKL,2004-04-22,14.40,14.73,14.29,14.72,281400,10.56 +NASDAQ,BRKL,2003-09-23,15.59,15.59,15.29,15.50,350600,10.87 +NASDAQ,BRKL,2002-10-28,11.27,11.36,11.15,11.21,1528500,7.55 +NASDAQ,BRKL,2002-09-16,12.19,12.33,12.11,12.19,215700,8.21 +NASDAQ,BRKL,2001-09-20,14.51,14.89,14.47,14.60,31700,4.34 +NASDAQ,BRKL,2001-09-17,14.09,15.04,14.09,14.45,122500,4.30 +NASDAQ,BRKL,2001-03-23,13.19,13.31,13.00,13.25,26200,3.88 +NASDAQ,BRKL,2000-10-23,10.39,10.53,10.38,10.44,26200,3.03 +NASDAQ,BRKL,2000-10-02,11.53,11.53,11.38,11.38,11600,3.30 +NASDAQ,BRKL,2000-07-24,11.88,12.00,11.56,11.63,40200,3.35 +NASDAQ,BRKL,2000-05-15,9.45,9.56,9.44,9.56,97300,2.76 +NASDAQ,BRKL,2000-02-18,9.81,9.81,9.56,9.63,27800,2.76 +NASDAQ,BRKL,2000-01-14,9.34,9.50,9.34,9.41,78300,2.68 +NASDAQ,BRKL,2000-01-12,9.34,9.50,9.25,9.44,66000,2.69 +NASDAQ,BRKL,1999-07-12,11.63,11.81,11.63,11.75,59000,3.31 +NASDAQ,BRKL,1999-06-04,11.75,11.75,11.63,11.69,94700,3.29 +NASDAQ,BRKL,1998-11-03,12.88,13.00,12.50,12.94,72400,3.63 +NASDAQ,BRKL,1998-10-07,11.00,11.19,10.75,10.94,241000,3.07 +NASDAQ,BJCT,2009-12-23,0.15,0.15,0.15,0.15,200,0.15 +NASDAQ,BJCT,2009-05-13,0.25,0.33,0.25,0.30,24700,0.30 +NASDAQ,BJCT,2008-07-31,0.25,0.35,0.25,0.30,31800,0.30 +NASDAQ,BJCT,2008-05-16,0.40,0.40,0.36,0.38,6800,0.38 +NASDAQ,BJCT,2008-01-10,0.54,0.54,0.53,0.54,2600,0.54 +NASDAQ,BJCT,2007-06-25,1.47,1.47,1.37,1.46,20700,1.46 +NASDAQ,BJCT,2007-01-23,1.20,1.20,1.10,1.13,44800,1.13 +NASDAQ,BJCT,2006-04-25,1.49,1.65,1.48,1.55,65800,1.55 +NASDAQ,BJCT,2005-08-09,1.77,1.77,1.56,1.69,75200,1.69 +NASDAQ,BJCT,2004-07-12,1.74,1.75,1.67,1.71,15700,1.71 +NASDAQ,BJCT,2004-06-01,2.22,2.29,2.11,2.21,39000,2.21 +NASDAQ,BJCT,2002-10-10,2.02,2.13,2.02,2.13,1700,2.13 +NASDAQ,BJCT,2002-06-25,3.59,3.60,3.40,3.40,28900,3.40 +NASDAQ,BJCT,2002-05-13,3.90,4.10,3.90,4.00,54700,4.00 +NASDAQ,BJCT,2002-03-28,4.17,4.21,3.85,3.85,114000,3.85 +NASDAQ,BJCT,2001-12-20,11.90,11.90,11.20,11.42,56400,11.42 +NASDAQ,BJCT,2001-11-12,10.25,10.25,9.90,10.07,45900,10.07 +NASDAQ,BJCT,2000-07-10,9.06,9.62,9.06,9.50,11200,9.50 +NASDAQ,BJCT,2000-07-03,9.47,10.75,9.47,10.00,43300,10.00 +NASDAQ,BJCT,2000-04-05,9.13,10.00,9.00,10.00,167800,10.00 +NASDAQ,BJCT,1999-03-01,0.66,0.75,0.63,0.66,122900,3.28 +NASDAQ,BJCT,1998-12-01,1.25,1.28,1.22,1.22,15600,6.09 +NASDAQ,BJCT,1998-06-30,1.81,1.81,1.78,1.81,28100,9.06 +NASDAQ,BJCT,1998-03-24,1.28,1.31,1.25,1.25,27700,6.25 +NASDAQ,BJCT,1998-03-13,1.38,1.50,1.38,1.50,14200,7.50 +NASDAQ,BJCT,1997-04-08,0.66,0.69,0.63,0.63,7700,3.13 +NASDAQ,BJCT,1996-07-18,1.34,1.50,1.31,1.34,26200,6.72 +NASDAQ,BJCT,1996-02-26,1.56,1.56,1.50,1.53,7000,7.66 +NASDAQ,BJCT,1996-02-16,1.38,1.44,1.31,1.44,10900,7.19 +NASDAQ,BJCT,1995-11-28,1.69,2.44,1.69,2.25,43300,11.25 +NASDAQ,BJCT,1995-06-16,1.62,1.62,1.38,1.44,70500,7.19 +NASDAQ,BJCT,1995-06-08,2.19,2.19,1.56,1.94,17600,9.69 +NASDAQ,BJCT,1994-11-02,3.19,3.19,3.00,3.00,3400,15.00 +NASDAQ,BJCT,1994-09-08,3.63,3.87,3.63,3.69,6100,18.44 +NASDAQ,BJCT,1993-12-27,4.25,4.56,4.25,4.56,7600,22.81 +NASDAQ,BJCT,1993-10-20,5.37,5.37,5.13,5.13,7400,25.63 +NASDAQ,BJCT,1993-05-24,4.13,4.38,4.13,4.13,600,20.63 +NASDAQ,BJCT,1993-03-24,4.75,4.88,4.69,4.75,5500,23.75 +NASDAQ,BJCT,1993-03-23,4.88,4.88,4.75,4.75,1400,23.75 +NASDAQ,BJCT,1992-05-19,5.50,5.50,5.50,5.50,9700,27.50 +NASDAQ,BJCT,1991-02-07,3.50,3.50,3.50,3.50,18400,17.50 +NASDAQ,BJCT,1990-04-05,2.75,2.75,2.75,2.75,700,13.75 +NASDAQ,BJCT,1989-12-12,3.25,3.25,3.25,3.25,300,16.25 +NASDAQ,BJCT,1989-05-02,3.38,3.38,3.38,3.38,400,16.88 +NASDAQ,BJCT,1989-03-13,3.75,3.75,3.75,3.75,1100,18.75 +NASDAQ,BJCT,1988-09-01,4.00,4.00,4.00,4.00,1300,20.00 +NASDAQ,BSDM,2009-03-20,2.32,2.49,2.17,2.20,28700,2.20 +NASDAQ,BSDM,2008-12-23,4.00,5.18,3.50,4.11,839400,4.11 +NASDAQ,BSDM,2008-07-02,5.62,5.86,5.04,5.04,63300,5.04 +NASDAQ,BSDM,2007-10-18,6.06,6.15,5.99,6.01,35700,6.01 +NASDAQ,BSDM,2007-10-16,6.24,6.24,6.00,6.05,12100,6.05 +NASDAQ,BSDM,2007-05-08,6.98,7.02,6.90,6.96,176900,6.96 +NASDAQ,BSDM,2006-01-09,5.06,5.15,5.01,5.06,75700,5.06 +NASDAQ,BSDM,2005-05-04,2.63,2.99,2.58,2.90,89700,2.90 +NASDAQ,BSDM,2004-12-09,1.85,1.85,1.75,1.75,5900,1.75 +NASDAQ,BSDM,2004-10-18,1.35,1.37,1.35,1.37,15600,1.37 +NASDAQ,BSDM,2004-09-29,1.55,1.55,1.50,1.55,4000,1.55 +NASDAQ,BSDM,2004-01-02,1.35,1.41,1.35,1.41,3500,1.41 +NASDAQ,BSDM,2003-06-11,0.53,0.78,0.51,0.65,49200,0.65 +NASDAQ,BSDM,2002-06-25,1.00,1.00,0.95,0.97,22000,0.97 +NASDAQ,BSDM,2002-03-05,1.06,1.10,1.06,1.06,1700,1.06 +NASDAQ,BSDM,2001-03-20,0.91,0.91,0.91,0.91,3500,0.91 +NASDAQ,BSDM,2000-11-28,0.88,0.91,0.88,0.91,18800,0.91 +NASDAQ,BSDM,2000-08-25,1.12,1.25,1.12,1.12,97300,1.12 +NASDAQ,BSDM,2000-08-15,1.50,1.50,1.31,1.31,6300,1.31 +NASDAQ,BOSC,2009-09-09,0.40,0.40,0.40,0.40,000,2.00 +NASDAQ,BOSC,2009-07-01,0.38,0.40,0.38,0.40,1100,2.00 +NASDAQ,BOSC,2009-05-29,0.45,0.45,0.42,0.44,600,2.20 +NASDAQ,BOSC,2008-07-01,1.35,1.35,1.35,1.35,000,6.75 +NASDAQ,BOSC,2008-06-05,1.57,1.57,1.57,1.57,000,7.85 +NASDAQ,BOSC,2007-02-26,2.52,2.58,2.52,2.55,300,12.75 +NASDAQ,BOSC,2006-08-16,2.64,2.69,2.60,2.69,1700,13.45 +NASDAQ,BOSC,2006-07-25,2.70,2.70,2.70,2.70,000,13.50 +NASDAQ,BOSC,2006-03-27,2.95,3.29,2.74,2.85,99900,14.25 +NASDAQ,BOSC,2005-12-16,2.35,2.38,2.25,2.28,5000,11.40 +NASDAQ,BOSC,2005-10-10,2.40,2.61,2.40,2.54,15000,12.70 +NASDAQ,BOSC,2004-08-27,1.68,1.75,1.68,1.75,200,8.75 +NASDAQ,BOSC,2004-04-06,2.51,2.85,2.51,2.85,2400,14.25 +NASDAQ,BOSC,2004-01-12,3.10,3.10,2.98,3.10,1500,15.50 +NASDAQ,BOSC,2003-11-20,2.62,2.99,2.62,2.92,1400,14.60 +NASDAQ,BOSC,2003-05-07,0.54,0.54,0.54,0.54,2800,10.80 +NASDAQ,BOSC,2003-03-14,0.45,0.45,0.45,0.45,000,9.00 +NASDAQ,BOSC,2003-02-18,0.42,0.47,0.41,0.46,1500,9.20 +NASDAQ,BOSC,2002-09-20,0.81,0.97,0.75,0.96,900,19.20 +NASDAQ,BOSC,2002-09-19,0.81,0.85,0.81,0.85,1200,17.00 +NASDAQ,BOSC,2002-05-22,0.74,0.80,0.74,0.80,5200,16.00 +NASDAQ,BOSC,2000-06-14,8.91,9.19,8.88,8.88,9600,177.50 +NASDAQ,BOSC,2000-02-24,15.19,15.44,14.12,14.25,51500,285.00 +NASDAQ,BOSC,1999-06-07,2.19,2.53,2.12,2.12,5200,42.50 +NASDAQ,BOSC,1999-05-04,2.00,2.12,1.94,2.00,5400,40.00 +NASDAQ,BOSC,1999-01-04,6.25,6.25,5.87,5.87,1800,117.50 +NASDAQ,BOSC,1997-05-23,5.00,5.50,5.00,5.25,12900,105.00 +NASDAQ,BOSC,1997-04-18,3.50,3.94,3.50,3.94,33200,78.75 +NASDAQ,BOSC,1996-10-25,7.25,7.75,7.13,7.13,6600,142.50 +NASDAQ,BOSC,1996-10-16,7.25,7.63,7.25,7.31,3100,146.25 +NASDAQ,BOSC,1996-09-12,7.50,8.00,7.50,8.00,3500,160.00 +NASDAQ,BLKB,2008-12-30,12.78,13.22,12.66,13.18,245100,12.84 +NASDAQ,BLKB,2008-08-20,21.85,22.50,21.61,21.89,307900,21.06 +NASDAQ,BLKB,2008-07-24,20.32,20.63,19.80,19.89,298500,19.14 +NASDAQ,BLKB,2008-06-03,23.30,23.67,23.07,23.22,290300,22.34 +NASDAQ,BLKB,2008-04-08,22.54,23.04,22.25,22.87,296700,21.91 +NASDAQ,BLKB,2007-11-20,26.81,27.45,26.45,27.26,399400,25.93 +NASDAQ,BLKB,2007-08-08,24.43,27.17,23.68,23.94,1232800,22.69 +NASDAQ,BLKB,2007-03-06,22.36,22.93,22.36,22.69,230100,21.43 +NASDAQ,BLKB,2006-09-28,23.40,23.50,22.53,22.86,444700,21.46 +NASDAQ,BLKB,2006-05-22,20.39,20.73,19.48,19.72,363600,18.38 +NASDAQ,BLKB,2006-04-07,20.98,21.22,20.59,20.69,255900,19.29 +NASDAQ,BLKB,2005-11-09,16.79,16.79,16.50,16.54,224700,15.31 +NASDAQ,BLKB,2004-08-16,9.10,9.28,8.85,9.04,39600,8.27 +NASDAQ,BANR,2009-10-19,2.48,2.48,2.39,2.41,243300,2.40 +NASDAQ,BANR,2008-07-17,9.10,10.72,8.63,9.55,670700,9.34 +NASDAQ,BANR,2008-04-29,22.90,22.90,21.91,21.91,333400,20.97 +NASDAQ,BANR,2008-01-24,22.22,22.62,22.10,22.60,296800,21.46 +NASDAQ,BANR,2007-12-11,30.87,31.71,29.88,29.93,103800,28.23 +NASDAQ,BANR,2007-09-20,36.19,36.19,34.96,35.35,57900,33.16 +NASDAQ,BANR,2007-08-20,33.87,34.07,32.77,33.60,76200,31.52 +NASDAQ,BANR,2006-10-03,40.08,40.20,39.53,39.58,41400,36.60 +NASDAQ,BANR,2006-09-13,41.65,41.65,41.16,41.57,36600,38.27 +NASDAQ,BANR,2006-01-17,31.54,31.55,31.01,31.23,10300,28.46 +NASDAQ,BANR,2005-11-25,31.41,31.54,30.91,30.98,2000,28.07 +NASDAQ,BANR,2005-10-21,27.66,28.25,27.61,28.21,26000,25.56 +NASDAQ,BANR,2005-09-07,27.77,27.80,27.01,27.45,53000,24.72 +NASDAQ,BANR,2005-02-11,28.31,29.43,28.31,29.43,7200,26.17 +NASDAQ,BANR,2004-08-05,26.84,27.01,26.52,26.66,11600,23.45 +NASDAQ,BANR,2004-07-13,28.08,29.70,28.08,29.59,6100,26.03 +NASDAQ,BANR,2004-06-16,27.44,27.93,27.44,27.73,9200,24.26 +NASDAQ,BANR,2004-04-22,26.24,26.51,25.94,26.49,9400,23.17 +NASDAQ,BANR,2004-04-15,26.52,26.75,26.10,26.39,14700,23.08 +NASDAQ,BANR,2004-03-15,27.32,27.32,25.99,25.99,12600,22.60 +NASDAQ,BANR,2003-08-15,20.88,21.25,20.25,20.25,8100,17.37 +NASDAQ,BANR,2003-07-03,21.82,21.82,21.35,21.48,8900,18.43 +NASDAQ,BANR,2002-08-16,21.35,21.55,21.32,21.50,6600,17.84 +NASDAQ,BANR,2001-11-28,15.82,16.00,15.80,15.85,90600,12.87 +NASDAQ,BANR,2001-07-06,21.56,21.69,21.07,21.15,17500,17.04 +NASDAQ,BANR,2001-02-09,16.75,16.88,16.75,16.75,5600,13.30 +NASDAQ,BANR,2000-04-19,14.87,15.25,14.75,15.25,6400,10.69 +NASDAQ,BANR,2000-03-29,16.88,17.69,16.50,16.88,44600,11.83 +NASDAQ,BANR,1998-12-22,21.75,22.06,21.75,21.93,48200,14.78 +NASDAQ,BANR,1998-11-20,21.33,21.45,21.33,21.33,19900,14.37 +NASDAQ,BANR,1998-04-15,25.17,25.41,24.69,25.41,37600,15.39 +NASDAQ,BANR,1998-04-07,24.81,25.17,24.81,24.87,50300,15.06 +NASDAQ,BANR,1997-08-20,23.05,23.41,23.05,23.17,49100,13.90 +NASDAQ,BANR,1997-08-18,23.17,23.17,22.81,23.05,38800,13.83 +NASDAQ,BANR,1996-07-08,14.20,14.43,14.08,14.20,37600,8.41 +NASDAQ,BANR,1996-05-02,14.15,14.15,13.56,13.68,84300,8.07 +NASDAQ,BIOS,2009-07-31,6.48,6.69,5.75,5.91,741600,5.91 +NASDAQ,BIOS,2009-03-05,1.53,1.55,1.49,1.52,107800,1.52 +NASDAQ,BIOS,2009-03-02,1.50,1.52,1.35,1.37,64600,1.37 +NASDAQ,BIOS,2008-12-15,1.37,1.43,1.36,1.36,60800,1.36 +NASDAQ,BIOS,2008-09-11,2.75,2.77,2.28,2.56,441700,2.56 +NASDAQ,BIOS,2008-08-14,4.28,4.80,4.21,4.66,481600,4.66 +NASDAQ,BIOS,2008-04-11,7.01,7.04,6.79,6.85,238000,6.85 +NASDAQ,BIOS,2008-03-03,7.09,7.18,6.97,7.00,179000,7.00 +NASDAQ,BIOS,2007-07-17,5.50,5.50,5.39,5.50,258100,5.50 +NASDAQ,BIOS,2007-04-16,3.11,3.13,3.10,3.12,115400,3.12 +NASDAQ,BIOS,2006-11-20,2.77,2.80,2.75,2.78,110700,2.78 +NASDAQ,BIOS,2006-09-14,3.18,3.23,3.10,3.22,518800,3.22 +NASDAQ,BIOS,2006-06-20,4.68,4.75,4.44,4.45,243200,4.45 +NASDAQ,BIOS,2006-03-01,7.08,7.55,7.07,7.55,149800,7.55 +NASDAQ,BIOS,2005-12-14,8.52,8.52,8.01,8.31,125500,8.31 +NASDAQ,BIOS,2004-06-28,8.53,8.68,8.20,8.53,300500,8.53 +NASDAQ,BIOS,2004-01-20,7.81,7.81,7.50,7.60,126900,7.60 +NASDAQ,BIOS,2003-10-28,6.96,7.00,6.22,6.45,1098000,6.45 +NASDAQ,BIOS,2003-10-09,7.40,7.78,7.38,7.58,149600,7.58 +NASDAQ,BIOS,2003-04-14,7.35,7.50,7.26,7.45,233600,7.45 +NASDAQ,BIOS,2003-01-31,5.59,5.69,5.40,5.50,119900,5.50 +NASDAQ,BIOS,2002-09-17,10.86,10.94,10.05,10.19,274500,10.19 +NASDAQ,BIOS,2002-02-08,16.04,16.50,15.00,15.51,1167400,15.51 +NASDAQ,BIOS,2001-11-28,11.15,12.35,11.06,12.20,1287800,12.20 +NASDAQ,BIOS,2001-07-05,6.42,6.50,6.25,6.30,704800,6.30 +NASDAQ,BIOS,2001-05-02,3.50,3.68,3.32,3.47,74200,3.47 +NASDAQ,BIOS,2001-03-28,1.72,2.12,1.72,2.12,61900,2.12 +NASDAQ,BIOS,2000-09-07,1.81,1.94,1.75,1.88,111400,1.88 +NASDAQ,BIOS,2000-07-14,2.12,2.25,2.00,2.06,54100,2.06 +NASDAQ,BIOS,1999-12-08,2.38,2.56,2.38,2.38,172200,2.38 +NASDAQ,BIOS,1999-09-29,2.19,2.25,2.12,2.19,17800,2.19 +NASDAQ,BIOS,1999-07-13,2.31,2.44,2.12,2.28,53000,2.28 +NASDAQ,BIOS,1999-05-10,2.75,2.75,2.69,2.69,20400,2.69 +NASDAQ,BIOS,1999-04-15,2.25,2.34,2.16,2.31,217900,2.31 +NASDAQ,BIOS,1998-07-23,5.81,6.16,5.50,5.87,192500,5.87 +NASDAQ,BIOS,1998-06-24,5.12,5.25,5.00,5.00,73800,5.00 +NASDAQ,BIOS,1997-09-02,10.25,11.50,10.00,11.25,135300,11.25 +NASDAQ,BIOS,1997-06-25,15.25,15.50,15.25,15.38,98900,15.38 +NASDAQ,BIOS,1997-04-02,6.13,6.38,5.75,6.00,68600,6.00 +NASDAQ,BEAV,2010-01-15,25.47,25.47,24.58,24.77,555900,24.77 +NASDAQ,BEAV,2008-07-30,26.99,27.00,24.68,25.51,2503500,25.51 +NASDAQ,BEAV,2008-04-01,35.43,38.16,35.31,37.95,2066300,37.95 +NASDAQ,BEAV,2007-12-24,53.30,54.09,53.27,53.72,191400,53.72 +NASDAQ,BEAV,2007-10-22,43.32,43.88,42.14,43.54,921200,43.54 +NASDAQ,BEAV,2007-09-07,38.90,38.92,38.09,38.28,483700,38.28 +NASDAQ,BEAV,2006-12-21,25.58,25.90,25.30,25.82,634400,25.82 +NASDAQ,BEAV,2006-12-05,27.09,27.09,26.62,26.79,779100,26.79 +NASDAQ,BEAV,2006-07-21,19.14,19.14,18.17,18.53,508000,18.53 +NASDAQ,BEAV,2006-06-28,21.63,22.38,20.11,20.23,1511100,20.23 +NASDAQ,BEAV,2005-10-03,16.56,16.72,16.25,16.53,369700,16.53 +NASDAQ,BEAV,2005-08-11,16.60,16.77,16.31,16.75,265300,16.75 +NASDAQ,BEAV,2005-05-05,12.71,12.71,12.25,12.69,296800,12.69 +NASDAQ,BEAV,2004-12-15,11.14,11.59,11.07,11.56,624200,11.56 +NASDAQ,BEAV,2004-09-27,9.59,9.75,9.13,9.29,481600,9.29 +NASDAQ,BEAV,2004-06-17,6.85,7.28,6.85,7.06,565300,7.06 +NASDAQ,BEAV,2003-12-08,5.56,5.74,5.45,5.46,105900,5.46 +NASDAQ,BEAV,2003-11-20,5.61,5.65,5.51,5.59,81200,5.59 +NASDAQ,BEAV,2003-09-23,5.02,5.10,4.90,5.04,199900,5.04 +NASDAQ,BEAV,2003-06-06,3.20,3.31,3.04,3.06,489700,3.06 +NASDAQ,BEAV,2003-05-02,1.76,2.06,1.76,1.92,611100,1.92 +NASDAQ,BEAV,2002-12-20,3.30,3.55,3.20,3.35,881500,3.35 +NASDAQ,BEAV,2002-08-22,8.41,8.73,8.21,8.59,164100,8.59 +NASDAQ,BEAV,2002-06-10,12.66,12.66,12.28,12.38,137600,12.38 +NASDAQ,BEAV,2002-05-02,12.43,12.52,11.90,12.52,314600,12.52 +NASDAQ,BEAV,2002-02-07,7.66,7.99,7.55,7.65,180300,7.65 +NASDAQ,BEAV,2001-11-26,8.16,8.24,7.55,7.76,315600,7.76 +NASDAQ,BEAV,2001-10-08,10.07,10.08,9.40,9.97,1195000,9.97 +NASDAQ,BEAV,2001-05-29,23.50,23.51,22.91,23.06,159200,23.06 +NASDAQ,BEAV,2000-10-13,13.88,14.12,13.88,14.12,162100,14.12 +NASDAQ,BEAV,2000-10-11,14.38,14.50,13.62,13.88,108000,13.88 +NASDAQ,BEAV,2000-06-12,6.62,7.00,6.56,6.62,160700,6.62 +NASDAQ,BEAV,2000-04-28,7.22,7.37,7.12,7.37,143900,7.37 +NASDAQ,BEAV,2000-01-10,8.19,8.31,7.81,8.00,180200,8.00 +NASDAQ,BEAV,1999-10-15,10.06,10.12,9.94,10.06,128300,10.06 +NASDAQ,BEAV,1998-05-19,30.75,31.50,30.75,31.37,71300,31.37 +NASDAQ,BEAV,1998-01-14,23.00,23.38,22.88,23.19,871500,23.19 +NASDAQ,BEAV,1997-09-08,39.88,41.00,39.38,40.37,514400,40.37 +NASDAQ,BEAV,1997-07-25,31.63,33.88,31.63,33.62,783700,33.62 +NASDAQ,BEAV,1996-09-18,19.25,19.37,19.12,19.25,618900,19.25 +NASDAQ,BEAV,1996-08-12,15.50,15.75,15.00,15.25,55900,15.25 +NASDAQ,BEAV,1996-06-13,13.50,13.75,12.88,12.88,79200,12.88 +NASDAQ,BEAV,1996-04-19,13.50,15.13,13.50,15.13,439300,15.13 +NASDAQ,BEAV,1996-02-02,13.12,13.50,13.12,13.50,122900,13.50 +NASDAQ,BEAV,1995-09-28,8.25,8.38,7.88,8.25,74900,8.25 +NASDAQ,BEAV,1994-10-24,8.75,9.00,8.50,8.50,13500,8.50 +NASDAQ,BEAV,1994-10-04,8.75,9.13,8.75,9.00,19500,9.00 +NASDAQ,BEAV,1994-07-19,8.50,9.06,8.25,9.00,157100,9.00 +NASDAQ,BEAV,1994-03-11,11.12,11.25,11.00,11.00,73100,11.00 +NASDAQ,BEAV,1994-03-09,11.25,11.50,11.00,11.50,35600,11.50 +NASDAQ,BEAV,1994-03-04,11.50,11.50,11.00,11.12,12100,11.12 +NASDAQ,BEAV,1993-12-22,8.75,9.25,8.75,9.25,112900,9.25 +NASDAQ,BEAV,1993-11-04,11.00,11.25,10.75,10.75,75600,10.75 +NASDAQ,BEAV,1993-07-14,13.25,13.75,13.25,13.63,92200,13.63 +NASDAQ,BEAV,1993-03-24,9.75,9.75,9.00,9.50,67800,9.50 +NASDAQ,BEAV,1992-09-11,14.25,14.25,13.75,14.00,12600,14.00 +NASDAQ,BEAV,1992-01-10,14.50,14.50,13.75,13.75,63500,13.75 +NASDAQ,BEAV,1991-12-26,13.75,13.75,13.25,13.75,6800,13.75 +NASDAQ,BEAV,1991-10-28,12.25,13.25,12.25,12.75,97100,12.75 +NASDAQ,BEAV,1991-08-02,14.00,14.50,14.00,14.25,33100,14.25 +NASDAQ,BEAV,1991-07-22,14.00,14.50,14.00,14.00,43000,14.00 +NASDAQ,BEAV,1991-06-28,12.75,13.25,12.75,13.12,27300,13.12 +NASDAQ,BEAV,1991-03-07,8.87,9.00,8.62,8.87,43300,8.87 +NASDAQ,BEAV,1991-01-22,8.50,9.00,8.00,8.62,126300,8.62 +NASDAQ,BEAV,1990-08-02,10.00,10.00,9.25,9.75,35000,9.75 +NASDAQ,BCBP,2008-11-12,9.96,10.46,9.50,10.45,7900,9.78 +NASDAQ,BCBP,2008-05-29,13.90,14.00,13.90,14.00,1100,12.87 +NASDAQ,BCBP,2008-01-29,14.65,14.65,14.65,14.65,000,13.37 +NASDAQ,BCBP,2007-09-11,16.50,16.50,16.50,16.50,000,14.88 +NASDAQ,BCBP,2007-03-19,17.25,17.25,17.25,17.25,3300,15.41 +NASDAQ,BCBP,2007-02-21,17.00,17.00,16.56,16.61,1400,14.77 +NASDAQ,BCBP,2007-01-17,16.65,16.65,16.65,16.65,500,14.81 +NASDAQ,BCBP,2006-06-12,15.25,15.25,15.25,15.25,000,13.29 +NASDAQ,BCBP,2006-03-27,15.25,15.25,15.25,15.25,200,13.29 +NASDAQ,BCBP,2006-01-31,15.40,15.98,15.40,15.94,5800,13.89 +NASDAQ,BCBP,2005-10-11,19.40,19.40,19.25,19.25,2100,13.42 +NASDAQ,BCBP,2005-09-16,19.25,19.25,19.25,19.25,000,13.42 +NASDAQ,BCBP,2004-07-30,18.50,18.50,18.50,18.50,000,10.32 +NASDAQ,BCBP,2004-06-18,19.00,21.50,19.00,21.50,2500,11.99 +NASDAQ,BCBP,2004-06-09,18.00,18.00,18.00,18.00,200,10.04 +NASDAQ,BCBP,2004-03-01,27.00,28.00,26.00,28.00,3000,15.62 +NASDAQ,BCBP,2004-01-29,21.00,21.00,21.00,21.00,1500,11.72 +NASDAQ,BCBP,2004-01-12,23.00,23.00,22.75,22.75,1500,12.69 +NASDAQ,BBBY,2009-12-04,39.21,39.95,38.93,39.15,3218300,39.15 +NASDAQ,BBBY,2009-12-03,38.99,39.47,38.68,38.74,3147500,38.74 +NASDAQ,BBBY,2009-07-21,33.78,33.96,33.39,33.59,6884300,33.59 +NASDAQ,BBBY,2009-01-16,26.19,26.25,25.30,25.94,5395700,25.94 +NASDAQ,BBBY,2008-09-17,31.49,31.85,30.52,30.52,9004100,30.52 +NASDAQ,BBBY,2008-07-28,28.18,28.37,27.27,27.38,5231000,27.38 +NASDAQ,BBBY,2008-06-27,29.81,30.39,28.77,29.06,7608000,29.06 +NASDAQ,BBBY,2008-02-25,29.00,29.56,28.21,29.41,4710100,29.41 +NASDAQ,BBBY,2008-01-11,26.45,26.63,25.82,26.14,5906600,26.14 +NASDAQ,BBBY,2007-10-26,33.56,33.74,32.76,33.52,1896500,33.52 +NASDAQ,BBBY,2007-07-18,35.83,36.09,35.81,35.99,3723200,35.99 +NASDAQ,BBBY,2006-08-09,34.53,34.79,34.10,34.16,2687300,34.16 +NASDAQ,BBBY,2006-07-25,32.89,33.56,32.86,33.43,4806400,33.43 +NASDAQ,BBBY,2006-02-22,35.59,35.79,35.40,35.53,3460400,35.53 +NASDAQ,BBBY,2005-12-20,41.07,41.24,40.35,40.82,2879500,40.82 +NASDAQ,BBBY,2005-10-19,36.83,38.57,36.62,38.57,3026000,38.57 +NASDAQ,BBBY,2005-08-31,40.05,40.66,39.81,40.55,3090100,40.55 +NASDAQ,BBBY,2005-06-20,43.15,44.32,43.15,44.11,3044600,44.11 +NASDAQ,BBBY,2004-12-14,40.44,40.79,39.69,40.69,2043600,40.69 +NASDAQ,BBBY,2004-05-17,35.98,36.21,35.65,35.82,2744400,35.82 +NASDAQ,BBBY,2004-05-13,36.37,36.71,35.90,36.29,1951300,36.29 +NASDAQ,BBBY,2004-02-17,41.92,42.14,41.66,41.71,1893900,41.71 +NASDAQ,BBBY,2003-10-21,41.12,41.41,40.53,40.81,1493600,40.81 +NASDAQ,BBBY,2003-06-03,40.96,42.04,40.88,42.00,3126600,42.00 +NASDAQ,BBBY,2002-09-06,31.15,33.40,31.15,32.93,4672400,32.93 +NASDAQ,BBBY,2002-06-06,35.74,35.96,34.75,34.94,2502200,34.94 +NASDAQ,BBBY,2001-10-31,25.19,25.84,25.00,25.06,6393800,25.06 +NASDAQ,BBBY,2001-09-28,25.78,26.06,24.70,25.46,5310100,25.46 +NASDAQ,BBBY,2001-01-04,23.88,24.88,22.50,24.00,7120700,24.00 +NASDAQ,BBBY,2000-10-18,21.34,22.50,20.88,21.19,3641300,21.19 +NASDAQ,BBBY,2000-10-16,21.25,22.88,21.25,22.62,4272100,22.62 +NASDAQ,BBBY,2000-10-10,23.12,23.38,22.75,22.88,2361900,22.88 +NASDAQ,BBBY,2000-07-25,37.00,37.62,36.38,37.38,659600,18.69 +NASDAQ,BBBY,2000-06-28,35.78,36.38,35.06,35.88,1310800,17.94 +NASDAQ,BBBY,2000-01-31,27.62,27.75,26.75,27.19,1971800,13.59 +NASDAQ,BBBY,1999-09-29,33.00,33.19,32.50,32.50,1683200,16.25 +NASDAQ,BBBY,1999-09-23,32.56,32.81,31.44,31.56,2631000,15.78 +NASDAQ,BBBY,1999-06-24,37.75,38.62,36.88,38.62,1930600,19.31 +NASDAQ,BBBY,1998-12-21,29.81,29.81,28.12,28.50,1186000,14.25 +NASDAQ,BBBY,1998-11-25,29.50,30.38,29.25,30.12,1338200,15.06 +NASDAQ,BBBY,1998-11-18,25.50,26.06,25.38,26.00,1089600,13.00 +NASDAQ,BBBY,1998-07-13,49.38,50.62,49.00,50.50,2055200,12.62 +NASDAQ,BBBY,1998-03-10,42.19,42.25,40.81,41.00,742400,10.25 +NASDAQ,BBBY,1998-02-04,39.75,40.00,38.25,38.62,1318400,9.66 +NASDAQ,BBBY,1997-05-22,27.25,28.62,27.12,28.50,1377600,7.12 +NASDAQ,BBBY,1997-05-09,27.75,28.12,26.88,27.12,632000,6.78 +NASDAQ,BBBY,1996-10-31,24.25,25.38,24.25,25.25,2068800,6.31 +NASDAQ,BBBY,1996-07-03,24.25,24.38,22.88,23.38,1600800,5.84 +NASDAQ,BBBY,1996-01-23,34.63,35.75,34.37,35.25,2507200,4.41 +NASDAQ,BBBY,1996-01-12,35.25,36.25,34.25,35.75,2333600,4.47 +NASDAQ,BBBY,1995-10-23,26.50,27.88,26.12,27.62,1915200,3.45 +NASDAQ,BBBY,1995-08-11,32.38,32.63,31.19,31.37,3342400,3.92 +NASDAQ,BBBY,1993-07-28,21.25,22.00,21.00,22.00,706400,2.75 +NASDAQ,BBBY,1993-07-09,23.75,23.75,22.75,23.50,2310400,2.94 +NASDAQ,BBBY,1993-03-19,35.25,35.75,34.25,34.25,460800,2.14 +NASDAQ,BBBY,1993-02-26,29.75,31.00,29.75,30.25,558400,1.89 +NASDAQ,BBBY,1993-02-10,32.25,33.00,30.50,31.25,2032000,1.95 +NASDAQ,BBBY,1993-02-05,33.75,34.25,33.25,33.25,790400,2.08 +NASDAQ,BBBY,1992-10-07,21.75,22.25,21.75,22.12,339200,1.38 +NASDAQ,BKCC,2009-12-31,8.80,8.93,8.52,8.52,129200,8.52 +NASDAQ,BKCC,2009-07-01,6.43,6.45,6.12,6.37,73400,6.02 +NASDAQ,BKCC,2009-06-09,6.27,6.39,6.18,6.20,91700,5.72 +NASDAQ,BKCC,2008-10-07,6.94,10.41,6.94,9.79,68800,8.17 +NASDAQ,BKCC,2008-07-09,8.63,8.83,7.97,8.16,96200,6.54 +NASDAQ,BKCC,2008-04-10,11.72,11.97,11.58,11.82,34000,9.12 +NASDAQ,BKCC,2007-09-19,14.70,14.87,14.23,14.50,106200,10.45 +NASDAQ,BCAR,2009-10-30,3.89,3.89,3.61,3.61,400,3.61 +NASDAQ,BCAR,2009-08-06,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,BCAR,2009-05-29,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,BCAR,2008-10-27,6.45,6.45,6.45,6.45,000,6.37 +NASDAQ,BCAR,2008-08-25,7.05,7.05,7.05,7.05,1300,6.91 +NASDAQ,BCAR,2008-03-28,9.50,9.50,9.00,9.00,400,8.72 +NASDAQ,BCAR,2007-12-10,10.90,10.90,10.90,10.90,000,10.51 +NASDAQ,BCAR,2007-11-06,9.98,10.10,9.80,9.80,2300,9.45 +NASDAQ,BCAR,2007-07-10,11.40,11.41,11.05,11.24,5500,10.79 +NASDAQ,BCAR,2006-12-26,14.70,15.00,14.70,15.00,1000,14.23 +NASDAQ,BCAR,2005-08-01,16.35,16.35,16.35,16.35,000,12.73 +NASDAQ,BCAR,2004-11-04,13.25,13.40,13.25,13.40,1300,10.33 +NASDAQ,BCAR,2004-08-09,12.90,12.90,12.90,12.90,000,9.90 +NASDAQ,BCAR,2003-12-11,13.00,13.00,12.90,12.90,1600,9.79 +NASDAQ,BCAR,2003-10-27,13.00,13.00,13.00,13.00,000,9.87 +NASDAQ,BCAR,2003-10-20,13.00,13.00,13.00,13.00,000,9.87 +NASDAQ,BCAR,2002-05-17,11.50,11.50,11.50,11.50,000,7.27 +NASDAQ,BCAR,2001-09-28,13.00,13.00,13.00,13.00,000,8.22 +NASDAQ,BCAR,2001-07-13,13.05,13.05,13.05,13.05,000,8.25 +NASDAQ,BCAR,2001-05-29,12.75,12.75,12.75,12.75,000,8.06 +NASDAQ,BCAR,2001-04-04,13.63,13.63,13.63,13.63,000,8.62 +NASDAQ,BCAR,2001-01-18,12.00,12.00,12.00,12.00,000,7.59 +NASDAQ,BCAR,2000-12-05,14.00,14.00,14.00,14.00,000,7.38 +NASDAQ,BCAR,2000-03-21,14.00,14.00,14.00,14.00,000,7.38 +NASDAQ,BDCO,2009-12-14,0.32,0.34,0.31,0.31,29100,0.31 +NASDAQ,BDCO,2009-07-07,0.45,0.45,0.42,0.44,10000,0.44 +NASDAQ,BDCO,2009-04-15,0.48,0.48,0.46,0.47,12500,0.47 +NASDAQ,BDCO,2008-06-17,1.80,1.80,1.73,1.75,19500,1.75 +NASDAQ,BDCO,2007-11-20,2.08,2.11,1.56,1.74,152600,1.74 +NASDAQ,BDCO,2006-12-20,3.20,3.24,3.12,3.16,124900,3.16 +NASDAQ,BDCO,2006-09-06,5.03,5.08,4.80,4.80,253000,4.80 +NASDAQ,BDCO,2006-08-11,5.35,5.39,5.10,5.18,209400,5.18 +NASDAQ,BDCO,2006-05-19,3.91,4.25,3.88,4.06,596000,4.06 +NASDAQ,BDCO,2004-07-28,0.93,0.96,0.80,0.96,3300,0.96 +NASDAQ,BDCO,2003-07-29,0.83,0.83,0.78,0.78,4700,0.78 +NASDAQ,BDCO,2003-06-27,0.90,0.90,0.80,0.80,800,0.80 +NASDAQ,BDCO,2003-05-27,0.59,0.59,0.56,0.56,900,0.56 +NASDAQ,BDCO,2002-10-16,0.55,0.55,0.55,0.55,6400,0.55 +NASDAQ,BDCO,2002-02-21,1.62,1.62,1.62,1.62,000,1.62 +NASDAQ,BDCO,2001-08-07,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,BDCO,2001-03-23,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,BDCO,2000-12-22,2.86,3.25,2.86,3.25,59500,3.25 +NASDAQ,BDCO,2000-10-23,3.42,3.56,3.42,3.56,9400,3.56 +NASDAQ,BDCO,2000-07-31,5.19,5.19,4.75,5.19,1500,5.19 +NASDAQ,BDCO,1999-10-21,6.75,6.75,6.69,6.69,600,6.69 +NASDAQ,BDCO,1999-06-30,5.62,6.00,5.62,6.00,1200,6.00 +NASDAQ,BDCO,1998-09-15,3.13,3.13,3.13,3.13,100,3.13 +NASDAQ,BDCO,1998-04-17,3.25,3.25,3.25,3.25,800,3.25 +NASDAQ,BDCO,1998-01-20,4.25,4.50,4.25,4.50,600,4.50 +NASDAQ,BDCO,1996-12-12,0.31,0.31,0.31,0.31,300,4.69 +NASDAQ,BDCO,1996-12-09,0.34,0.34,0.34,0.34,1700,5.16 +NASDAQ,BDCO,1996-11-06,0.38,0.38,0.38,0.38,000,5.63 +NASDAQ,BDCO,1995-06-12,0.22,0.22,0.22,0.22,700,3.28 +NASDAQ,BDCO,1995-01-19,0.25,0.25,0.25,0.25,300,3.75 +NASDAQ,BDCO,1994-12-16,0.22,0.22,0.22,0.22,300,3.28 +NASDAQ,BDCO,1994-08-09,0.34,0.38,0.34,0.38,4700,5.63 +NASDAQ,BDCO,1994-07-06,0.38,0.38,0.38,0.38,2200,5.63 +NASDAQ,BDCO,1993-06-09,0.47,0.47,0.34,0.41,10100,6.09 +NASDAQ,BDCO,1993-04-02,0.06,0.06,0.06,0.06,1300,0.94 +NASDAQ,BDCO,1992-02-06,0.16,0.16,0.16,0.16,300,2.34 +NASDAQ,BDCO,1990-12-31,0.38,0.38,0.38,0.38,100,5.63 +NASDAQ,BEAT,2009-12-14,4.99,5.17,4.90,5.16,1130400,5.16 +NASDAQ,BEAT,2009-10-27,6.39,6.44,6.21,6.22,404400,6.22 +NASDAQ,BEAT,2009-08-12,7.01,7.10,6.92,6.95,743000,6.95 +NASDAQ,BEAT,2009-08-10,7.07,7.54,7.04,7.37,910800,7.37 +NASDAQ,BEAT,2008-07-22,27.46,29.05,24.36,27.85,78400,27.85 +NASDAQ,BEAT,2008-04-22,18.02,20.13,17.01,19.96,76000,19.96 +NASDAQ,BEAT,2008-04-04,18.05,18.44,18.05,18.40,31200,18.40 +NASDAQ,BMRC,2009-09-03,31.98,31.98,30.90,31.38,4000,31.09 +NASDAQ,BMRC,2009-08-19,29.05,31.86,29.05,30.90,29200,30.62 +NASDAQ,BMRC,2009-03-02,17.01,18.03,17.01,17.98,10100,17.64 +NASDAQ,BMRC,2007-12-18,28.50,28.53,28.50,28.50,1000,27.24 +NASDAQ,BMRC,2007-06-13,33.02,33.02,33.00,33.00,900,31.27 +NASDAQ,BMRC,2007-04-04,35.70,35.90,35.70,35.90,1000,33.88 +NASDAQ,BMRC,2007-02-06,37.78,38.25,37.78,38.25,9000,35.99 +NASDAQ,BMRC,2006-01-18,34.00,34.00,33.60,33.60,2000,29.69 +NASDAQ,BMRC,2005-08-31,34.50,34.50,34.15,34.15,600,30.09 +NASDAQ,BMRC,2005-07-29,33.50,33.75,33.50,33.50,5400,29.43 +NASDAQ,BMRC,2005-04-15,37.00,37.00,34.75,34.92,8500,29.22 +NASDAQ,BMRC,2005-03-14,37.50,37.50,37.30,37.30,4200,31.21 +NASDAQ,BMRC,2004-09-14,31.75,31.75,31.50,31.72,700,26.54 +NASDAQ,BMRC,2004-08-09,30.11,30.48,30.11,30.48,1500,25.50 +NASDAQ,BMRC,2004-01-20,45.00,45.00,42.95,42.95,2100,23.64 +NASDAQ,BMRC,2003-10-10,34.50,34.50,34.50,34.50,000,18.99 +NASDAQ,BMRC,2003-04-15,30.00,30.00,30.00,30.00,3700,15.73 +NASDAQ,BMRC,2002-11-07,29.00,29.25,29.00,29.25,17200,15.33 +NASDAQ,BMRC,2002-10-03,28.49,28.49,28.00,28.00,500,14.68 +NASDAQ,BMRC,2002-05-16,28.78,28.78,28.78,28.78,000,15.09 +NASDAQ,BMRC,2002-05-15,28.78,28.78,28.78,28.78,000,15.09 +NASDAQ,BMRC,2001-12-17,23.50,23.50,23.50,23.50,000,11.73 +NASDAQ,BMRC,2001-11-15,23.25,23.25,23.25,23.25,000,11.61 +NASDAQ,BMRC,2001-10-30,22.60,22.60,22.60,22.60,000,11.28 +NASDAQ,BMRC,2001-10-11,22.00,22.00,22.00,22.00,700,10.98 +NASDAQ,BMRC,2001-08-31,23.15,23.15,23.15,23.15,2700,11.56 +NASDAQ,BMRC,2001-07-13,22.54,23.15,22.54,23.15,2900,11.56 +NASDAQ,BMRC,2001-05-01,20.35,20.35,20.10,20.10,3200,10.04 +NASDAQ,BMRC,2000-04-04,21.12,21.12,21.12,21.12,000,9.57 +NASDAQ,BKOR,2009-06-01,6.20,6.20,6.20,6.20,200,6.20 +NASDAQ,BKOR,2008-08-26,8.50,8.50,8.46,8.50,1500,8.50 +NASDAQ,BKOR,2008-01-08,9.50,9.81,9.50,9.80,900,9.80 +NASDAQ,BKOR,2007-08-17,10.01,10.01,10.01,10.01,000,10.01 +NASDAQ,BKOR,2007-04-05,12.20,12.20,12.19,12.20,800,12.20 +NASDAQ,BKOR,2007-02-16,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2007-02-09,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2006-09-06,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,BKOR,2006-01-26,11.60,11.60,11.60,11.60,000,11.60 +NASDAQ,BKOR,2005-10-25,10.25,10.25,10.25,10.25,400,10.25 +NASDAQ,BKOR,2005-10-05,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,BKOR,2005-09-26,10.30,10.30,10.25,10.25,300,10.25 +NASDAQ,BKOR,2005-09-06,10.60,10.60,10.60,10.60,1200,10.60 +NASDAQ,BKOR,2005-07-07,9.99,9.99,9.99,9.99,000,9.99 +NASDAQ,BKOR,2004-05-04,13.75,13.75,13.75,13.75,000,11.00 +NASDAQ,BEST,2009-10-05,1.35,1.41,1.32,1.32,119200,1.32 +NASDAQ,BEST,2009-09-14,0.97,0.98,0.92,0.94,67600,0.94 +NASDAQ,BEST,2008-07-02,3.06,3.08,3.06,3.08,4900,3.08 +NASDAQ,BEST,2008-06-02,3.60,3.60,3.43,3.50,2900,3.50 +NASDAQ,BEST,2008-01-02,5.60,5.60,5.60,5.60,1000,5.60 +NASDAQ,BEST,2007-12-04,6.02,6.50,6.02,6.50,3300,6.50 +NASDAQ,BEST,2007-10-26,6.95,6.95,6.95,6.95,18000,6.95 +NASDAQ,BPOP,2009-06-11,2.70,2.72,2.58,2.69,2676000,2.69 +NASDAQ,BPOP,2009-04-28,2.67,2.96,2.63,2.86,1663900,2.86 +NASDAQ,BPOP,2008-11-03,7.38,7.57,7.18,7.27,1136100,7.11 +NASDAQ,BPOP,2008-03-27,11.96,11.96,11.53,11.57,2054800,11.02 +NASDAQ,BPOP,2007-10-04,12.51,12.65,12.21,12.25,690000,11.31 +NASDAQ,BPOP,2007-04-24,16.75,16.85,16.55,16.76,1187400,15.13 +NASDAQ,BPOP,2007-02-27,17.95,17.95,17.41,17.52,2877400,15.66 +NASDAQ,BPOP,2007-01-12,18.07,18.25,18.05,18.15,655900,16.23 +NASDAQ,BPOP,2006-12-22,17.65,17.76,17.65,17.68,593700,15.81 +NASDAQ,BPOP,2006-11-01,18.19,18.33,18.13,18.22,661600,16.14 +NASDAQ,BPOP,2006-02-07,20.06,20.09,19.64,19.64,631300,16.97 +NASDAQ,BPOP,2005-12-30,21.13,21.28,21.03,21.15,618000,18.28 +NASDAQ,BPOP,2005-08-11,26.29,26.59,26.29,26.48,242500,22.58 +NASDAQ,BPOP,2005-05-12,23.72,23.77,23.50,23.55,233100,19.95 +NASDAQ,BPOP,2005-01-19,28.13,28.30,27.67,27.90,346700,23.50 +NASDAQ,BPOP,2004-11-17,26.92,27.15,26.67,27.03,182900,22.63 +NASDAQ,BPOP,2004-04-30,41.50,42.05,41.22,42.05,346600,17.36 +NASDAQ,BPOP,2003-06-30,38.15,39.30,38.06,38.54,1201000,15.61 +NASDAQ,BPOP,2003-02-28,33.85,34.08,33.56,33.89,288200,13.56 +NASDAQ,BPOP,2002-11-15,32.33,32.88,32.00,32.48,480800,12.91 +NASDAQ,BPOP,2002-03-28,29.68,29.95,29.19,29.22,181000,11.48 +NASDAQ,BPOP,2002-03-19,29.38,29.62,29.08,29.37,155000,11.54 +NASDAQ,BPOP,2001-11-19,29.25,29.31,29.00,29.24,67400,11.33 +NASDAQ,BPOP,2000-11-13,26.50,26.56,26.12,26.25,153400,9.98 +NASDAQ,BPOP,2000-10-31,27.50,27.87,26.94,27.81,241000,10.58 +NASDAQ,BPOP,2000-10-27,26.62,27.00,26.56,27.00,70000,10.27 +NASDAQ,BPOP,2000-09-22,21.94,22.50,21.62,22.31,145000,8.49 +NASDAQ,BPOP,2000-09-01,20.62,21.50,20.62,21.31,325000,8.05 +NASDAQ,BPOP,1999-11-30,29.28,29.31,28.75,28.75,80600,10.63 +NASDAQ,BPOP,1999-11-26,29.41,29.62,29.37,29.62,6800,10.95 +NASDAQ,BPOP,1999-05-27,29.75,30.50,29.50,29.50,351800,10.84 +NASDAQ,BPOP,1999-03-04,33.13,34.50,32.75,33.94,127600,12.37 +NASDAQ,BPOP,1999-01-15,34.00,37.00,33.88,36.38,1103200,13.26 +NASDAQ,BPOP,1998-09-01,28.75,31.25,28.37,30.94,840600,11.17 +NASDAQ,BPOP,1998-08-10,34.00,34.00,33.06,33.38,200400,12.05 +NASDAQ,BPOP,1998-02-13,50.00,50.50,49.75,49.88,128000,8.91 +NASDAQ,BPOP,1997-08-01,42.38,42.50,42.00,42.25,187600,7.48 +NASDAQ,BPOP,1997-05-14,36.38,37.13,36.38,36.88,442000,6.50 +NASDAQ,BPOP,1996-07-08,22.75,23.00,22.37,22.62,76400,3.92 +NASDAQ,BPOP,1996-01-31,40.63,40.88,40.50,40.88,324000,3.49 +NASDAQ,BPOP,1996-01-02,38.75,39.13,38.75,38.94,107200,3.33 +NASDAQ,BPOP,1995-08-25,36.38,36.38,35.88,35.88,84000,3.02 +NASDAQ,BPOP,1994-09-26,33.25,33.25,33.00,33.25,267200,2.72 +NASDAQ,BPOP,1994-06-29,31.44,31.50,31.25,31.25,146400,2.54 +NASDAQ,BPOP,1994-05-24,32.50,32.50,32.25,32.50,149600,2.62 +NASDAQ,BPOP,1994-01-07,31.25,31.75,31.25,31.50,60000,2.52 +NASDAQ,BPOP,1993-02-04,30.75,31.25,30.25,30.25,160000,2.34 +NASDAQ,BPOP,1992-05-22,27.25,27.75,27.25,27.50,562400,2.08 +NASDAQ,BPOP,1992-03-03,23.75,24.25,23.75,24.25,195200,1.82 +NASDAQ,BPOP,1992-01-14,18.75,19.00,18.75,18.75,81600,1.41 +NASDAQ,BPOP,1990-12-11,44.25,44.75,44.00,44.00,110000,1.28 +NASDAQ,BPOP,1990-08-27,43.00,43.50,42.50,43.50,178000,1.25 +NASDAQ,BPOP,1990-06-19,46.50,47.50,46.50,46.50,332000,1.34 +NASDAQ,BPOP,1990-06-08,42.75,43.25,42.75,43.25,146000,1.25 +NASDAQ,BPOP,1990-05-31,43.00,43.00,39.50,40.50,546000,1.17 +NASDAQ,BPOP,1990-04-27,44.50,45.50,44.50,45.50,24000,1.31 +NASDAQ,BKYF,2009-06-08,23.87,23.87,23.87,23.87,000,23.62 +NASDAQ,BKYF,2008-11-10,18.75,18.75,18.75,18.75,200,18.21 +NASDAQ,BKYF,2008-09-10,19.75,19.75,19.75,19.75,300,19.18 +NASDAQ,BKYF,2008-02-20,23.85,23.85,23.85,23.85,1000,22.59 +NASDAQ,BKYF,2008-01-11,25.75,25.75,25.75,25.75,1200,24.39 +NASDAQ,BKYF,2008-01-02,25.00,25.00,24.75,24.75,4900,23.44 +NASDAQ,BKYF,2006-09-18,26.25,26.25,26.25,26.25,4200,24.42 +NASDAQ,BKYF,2006-08-29,26.25,26.25,26.25,26.25,000,24.23 +NASDAQ,BKYF,2005-11-29,26.00,26.10,26.00,26.00,6400,23.84 +NASDAQ,BKYF,2005-10-10,25.75,25.75,25.75,25.75,000,23.61 +NASDAQ,BKYF,2003-07-29,31.00,31.00,30.75,30.75,500,27.56 +NASDAQ,BKYF,2003-06-03,30.95,31.25,30.95,30.95,8700,27.73 +NASDAQ,BKYF,2003-05-30,31.10,31.10,31.10,31.10,1100,27.87 +NASDAQ,BKYF,2003-04-09,29.35,29.35,29.35,29.35,000,26.30 +NASDAQ,BKYF,2003-03-12,28.50,28.50,28.50,28.50,200,25.54 +NASDAQ,BKYF,2003-01-22,29.00,29.00,29.00,29.00,000,25.92 +NASDAQ,BKYF,2002-12-26,27.00,27.00,27.00,27.00,000,24.13 +NASDAQ,BKYF,2002-12-03,24.80,24.80,24.50,24.50,1000,21.89 +NASDAQ,BKYF,2002-11-06,24.50,24.50,24.50,24.50,000,21.89 +NASDAQ,BKYF,2002-01-07,19.25,19.25,19.25,19.25,000,17.10 +NASDAQ,BKYF,2001-04-11,20.50,20.50,20.50,20.50,000,18.17 +NASDAQ,BKYF,2000-12-07,20.38,20.38,20.38,20.38,000,18.01 +NASDAQ,BKYF,2000-09-06,21.75,21.75,21.75,21.75,100,19.23 +NASDAQ,BKYF,1999-04-06,34.00,34.00,34.00,34.00,000,20.00 +NASDAQ,BNSO,2009-12-01,1.07,1.08,0.99,1.08,8000,1.08 +NASDAQ,BNSO,2009-04-20,1.18,1.35,1.18,1.35,4200,1.35 +NASDAQ,BNSO,2009-01-06,0.90,0.90,0.90,0.90,1000,0.90 +NASDAQ,BNSO,2008-11-12,1.00,1.07,0.99,1.07,4800,1.07 +NASDAQ,BNSO,2008-09-26,1.26,1.45,1.25,1.45,1000,1.45 +NASDAQ,BNSO,2007-11-29,3.52,3.55,3.49,3.55,8100,3.55 +NASDAQ,BNSO,2007-09-18,1.88,1.93,1.85,1.91,18100,1.91 +NASDAQ,BNSO,2007-05-25,3.86,3.95,3.80,3.88,4800,3.88 +NASDAQ,BNSO,2007-04-18,4.10,4.15,4.10,4.10,4900,4.10 +NASDAQ,BNSO,2007-01-31,5.16,5.29,5.10,5.22,27100,5.22 +NASDAQ,BNSO,2005-08-02,5.84,6.01,5.81,5.88,34400,5.79 +NASDAQ,BNSO,2005-05-23,4.10,4.30,4.10,4.20,6400,4.06 +NASDAQ,BNSO,2005-04-21,4.38,4.38,4.17,4.20,5600,4.06 +NASDAQ,BNSO,2005-02-14,4.61,4.61,4.34,4.49,33600,4.35 +NASDAQ,BNSO,2004-06-07,5.55,5.55,5.55,5.55,000,5.29 +NASDAQ,BNSO,2003-12-08,7.70,7.70,7.33,7.33,13500,6.99 +NASDAQ,BNSO,2003-10-29,6.85,7.00,6.62,6.70,35200,6.39 +NASDAQ,BNSO,2003-10-15,6.00,6.15,5.70,5.89,38900,5.61 +NASDAQ,BNSO,2003-08-04,2.90,2.92,2.75,2.87,16100,2.74 +NASDAQ,BNSO,2003-04-30,2.05,2.05,2.04,2.04,1500,1.94 +NASDAQ,BNSO,2003-02-24,2.26,2.26,2.20,2.20,2300,2.05 +NASDAQ,BNSO,2002-09-04,2.24,2.24,2.15,2.15,2700,2.00 +NASDAQ,BNSO,2001-05-03,5.75,6.30,5.05,6.10,23100,5.49 +NASDAQ,BNSO,2001-03-23,12.06,12.25,11.38,12.00,27900,10.79 +NASDAQ,BNSO,2001-03-05,12.81,12.94,12.25,12.44,67400,11.19 +NASDAQ,BNSO,2001-02-16,11.50,12.06,11.50,12.00,43300,10.79 +NASDAQ,BNSO,2000-08-10,8.31,8.31,8.06,8.06,2700,7.16 +NASDAQ,BNSO,2000-03-21,14.00,15.00,13.75,15.00,15800,13.33 +NASDAQ,BNSO,2000-02-28,15.00,16.25,13.75,16.00,107100,14.22 +NASDAQ,BNSO,1999-08-10,6.69,6.69,6.69,6.69,2000,5.94 +NASDAQ,BNSO,1999-02-26,6.13,6.13,6.13,6.13,3000,5.44 +NASDAQ,BNSO,1998-11-03,4.69,4.75,4.69,4.75,16000,4.22 +NASDAQ,BNSO,1998-05-01,11.25,11.25,10.37,10.37,41900,9.22 +NASDAQ,BNSO,1997-12-01,6.62,6.62,6.62,6.62,2100,5.89 +NASDAQ,BNSO,1997-04-14,2.00,2.00,2.00,2.00,1500,1.78 +NASDAQ,BNSO,1997-03-25,2.12,2.12,2.00,2.00,3300,1.78 +NASDAQ,BNSO,1996-07-17,2.12,2.50,2.12,2.12,2000,1.89 +NASDAQ,BNSO,1996-01-11,2.12,2.12,2.00,2.00,26000,1.78 +NASDAQ,BNSO,1995-10-18,2.75,2.87,2.69,2.87,15500,2.55 +NASDAQ,BNSO,1995-08-28,2.38,2.62,2.38,2.50,25700,2.22 +NASDAQ,BNSO,1995-07-21,2.87,2.94,2.87,2.87,2900,2.55 +NASDAQ,BNSO,1995-05-22,2.75,2.75,2.75,2.75,2500,2.44 +NASDAQ,BNSO,1994-12-30,5.00,5.19,5.00,5.00,39000,4.44 +NASDAQ,BNSO,1994-10-13,6.50,7.00,6.50,6.50,3300,5.78 +NASDAQ,BNSO,1991-10-02,1.86,1.86,1.86,1.86,800,1.65 +NASDAQ,BNSO,1991-04-12,2.03,2.03,2.03,2.03,200,1.80 +NASDAQ,BNSO,1990-07-31,1.12,1.12,1.12,1.12,2500,1.00 +NASDAQ,BNSO,1990-06-01,3.36,3.36,3.36,3.36,3200,2.98 +NASDAQ,BNSO,1990-05-15,4.31,4.31,4.31,4.31,1000,3.83 +NASDAQ,BNSO,1989-12-04,5.62,5.62,5.62,5.62,300,5.00 +NASDAQ,BLDR,2009-12-31,3.83,3.87,3.76,3.84,211900,3.84 +NASDAQ,BLDR,2009-01-22,1.30,1.40,1.18,1.18,14500,1.18 +NASDAQ,BLDR,2008-10-07,4.53,5.23,4.21,4.21,58200,4.21 +NASDAQ,BLDR,2008-03-13,6.76,7.10,6.65,7.07,61300,7.07 +NASDAQ,BLDR,2007-12-04,6.89,7.08,6.86,6.88,184000,6.88 +NASDAQ,BLDR,2007-10-01,10.76,10.95,10.60,10.81,368500,10.81 +NASDAQ,BLDR,2007-05-10,16.31,16.50,15.90,15.94,172900,15.94 +NASDAQ,BLDR,2006-07-28,18.77,19.19,17.65,17.71,283300,17.71 +NASDAQ,BLDR,2006-05-22,19.72,20.30,19.48,19.99,333200,19.99 +NASDAQ,BLDR,2006-04-10,22.44,23.41,22.32,23.04,119000,23.04 +NASDAQ,BLDR,2006-03-01,23.70,24.91,23.70,24.34,144400,24.34 +NASDAQ,BLDR,2005-07-14,16.40,16.50,16.10,16.19,173100,16.19 +NASDAQ,BAMM,2010-01-19,7.80,7.93,7.62,7.77,55600,7.77 +NASDAQ,BAMM,2009-08-25,13.76,13.99,12.90,13.94,317200,13.79 +NASDAQ,BAMM,2009-02-11,2.51,2.64,2.48,2.64,19200,2.56 +NASDAQ,BAMM,2008-08-14,5.78,5.98,5.49,5.72,76300,5.36 +NASDAQ,BAMM,2008-02-22,8.75,8.75,8.24,8.43,61100,7.72 +NASDAQ,BAMM,2007-03-26,14.30,14.88,14.28,14.82,85000,11.27 +NASDAQ,BAMM,2006-09-14,16.84,16.90,16.34,16.55,77200,12.53 +NASDAQ,BAMM,2006-05-08,14.94,15.60,14.94,15.38,72400,11.52 +NASDAQ,BAMM,2005-06-20,8.60,8.60,8.20,8.38,22000,6.17 +NASDAQ,BAMM,2004-12-27,9.82,9.92,9.72,9.75,23700,7.10 +NASDAQ,BAMM,2004-10-01,8.01,8.39,7.83,8.16,65600,5.92 +NASDAQ,BAMM,2004-07-22,7.35,7.73,7.20,7.73,40700,5.49 +NASDAQ,BAMM,2003-07-16,2.74,2.84,2.70,2.84,14600,2.02 +NASDAQ,BAMM,2003-06-02,2.37,2.37,2.29,2.31,19900,1.64 +NASDAQ,BAMM,2003-05-13,2.28,2.29,2.25,2.29,17400,1.63 +NASDAQ,BAMM,2003-03-27,2.16,2.30,2.16,2.23,10300,1.58 +NASDAQ,BAMM,2003-03-04,2.12,2.17,2.09,2.09,4600,1.48 +NASDAQ,BAMM,2002-04-16,4.39,4.60,4.26,4.60,71800,3.27 +NASDAQ,BAMM,2002-02-25,3.12,3.38,3.11,3.15,22100,2.24 +NASDAQ,BAMM,2001-06-08,2.72,2.74,2.70,2.70,1800,1.92 +NASDAQ,BAMM,2000-03-30,6.13,6.16,5.84,5.87,162000,4.17 +NASDAQ,BAMM,1999-07-08,14.38,14.50,13.25,13.69,1657400,9.72 +NASDAQ,BAMM,1999-03-30,10.25,10.94,10.06,10.25,824700,7.28 +NASDAQ,BAMM,1998-12-30,15.06,15.13,13.00,14.50,1656400,10.30 +NASDAQ,BAMM,1998-10-19,2.97,3.00,2.94,2.94,6300,2.09 +NASDAQ,BAMM,1996-11-11,7.12,7.12,6.50,6.50,104000,4.62 +NASDAQ,BAMM,1996-02-08,9.13,9.50,9.00,9.38,225100,6.66 +NASDAQ,BAMM,1995-06-05,14.38,14.50,14.12,14.50,11600,10.30 +NASDAQ,BAMM,1995-04-12,14.62,14.87,14.62,14.62,54500,10.39 +NASDAQ,BAMM,1994-10-26,13.37,13.37,13.25,13.25,32400,9.41 +NASDAQ,BAMM,1994-03-21,23.00,23.00,22.00,22.00,154000,7.81 +NASDAQ,BAMM,1994-02-24,20.50,20.50,19.75,20.00,101800,7.10 +NASDAQ,BAMM,1993-12-15,22.50,22.75,22.50,22.50,15800,7.99 +NASDAQ,BAMM,1993-10-26,22.50,23.25,22.50,23.00,46000,8.17 +NASDAQ,BAMM,1993-07-20,19.25,19.75,19.00,19.62,24000,6.97 +NASDAQ,BAMM,1992-11-25,18.00,18.25,17.25,18.25,94400,6.48 +NASDAQ,BCRX,2009-09-28,8.30,8.57,8.13,8.32,1633200,8.32 +NASDAQ,BCRX,2009-04-22,1.85,1.87,1.80,1.80,33200,1.80 +NASDAQ,BCRX,2009-01-27,1.85,1.90,1.85,1.86,18400,1.86 +NASDAQ,BCRX,2008-05-09,2.94,2.94,2.68,2.70,286000,2.70 +NASDAQ,BCRX,2008-03-18,3.21,3.48,3.00,3.39,275000,3.39 +NASDAQ,BCRX,2007-01-22,10.45,10.53,10.25,10.32,313000,10.32 +NASDAQ,BCRX,2006-10-27,11.51,11.55,11.38,11.41,139200,11.41 +NASDAQ,BCRX,2005-04-22,4.23,4.24,4.00,4.24,95500,4.24 +NASDAQ,BCRX,2005-01-27,5.65,6.00,5.65,5.85,48500,5.85 +NASDAQ,BCRX,2004-04-12,8.05,8.05,7.80,7.89,15300,7.89 +NASDAQ,BCRX,2004-04-06,8.15,8.15,7.71,7.90,62100,7.90 +NASDAQ,BCRX,2004-03-30,7.72,7.85,7.68,7.81,55000,7.81 +NASDAQ,BCRX,2004-02-27,6.90,6.95,6.80,6.87,44100,6.87 +NASDAQ,BCRX,2003-04-15,1.26,1.35,1.26,1.28,7000,1.28 +NASDAQ,BCRX,2002-08-23,1.15,1.15,1.11,1.11,4100,1.11 +NASDAQ,BCRX,2002-07-01,1.24,1.29,0.87,0.95,60700,0.95 +NASDAQ,BCRX,2002-04-12,4.33,4.43,4.26,4.42,7900,4.42 +NASDAQ,BCRX,2000-11-16,10.11,11.75,9.94,11.50,103000,11.50 +NASDAQ,BCRX,1999-09-24,24.88,25.12,23.00,24.50,94500,24.50 +NASDAQ,BCRX,1999-04-06,6.88,7.25,6.38,6.38,27100,6.38 +NASDAQ,BCRX,1998-10-21,5.50,6.50,5.50,6.50,23900,6.50 +NASDAQ,BCRX,1998-07-02,7.75,7.88,7.63,7.75,82100,7.75 +NASDAQ,BCRX,1998-03-18,8.00,8.00,7.81,7.88,15400,7.88 +NASDAQ,BCRX,1998-02-18,7.88,8.12,7.88,8.06,27700,8.06 +NASDAQ,BCRX,1998-02-10,8.00,8.00,7.50,7.50,24000,7.50 +NASDAQ,BCRX,1997-09-08,12.75,12.75,12.13,12.50,45400,12.50 +NASDAQ,BCRX,1997-01-02,16.37,16.37,15.75,15.75,59800,15.75 +NASDAQ,BCRX,1996-05-28,14.00,14.38,13.50,13.56,57900,13.56 +NASDAQ,BCRX,1995-03-31,6.25,6.62,6.25,6.25,2000,6.25 +NASDAQ,BCRX,1995-03-15,6.75,6.88,6.50,6.50,41200,6.50 +NASDAQ,BCRX,1995-01-11,5.38,5.38,5.00,5.00,18600,5.00 +NASDAQ,BCRX,1994-10-05,5.25,5.62,5.25,5.38,13400,5.38 +NASDAQ,BPFH,2009-11-20,5.16,5.42,5.14,5.24,449300,5.23 +NASDAQ,BPFH,2009-09-02,4.52,4.59,4.31,4.39,937600,4.38 +NASDAQ,BPFH,2009-07-16,5.33,5.45,4.69,5.11,1298500,5.08 +NASDAQ,BPFH,2008-10-23,7.99,8.38,6.87,7.08,1220200,7.00 +NASDAQ,BPFH,2008-09-22,13.00,13.00,9.90,11.10,751200,10.98 +NASDAQ,BPFH,2008-09-12,9.10,9.53,8.70,9.52,958400,9.42 +NASDAQ,BPFH,2008-02-27,15.94,16.34,15.81,16.07,1466700,15.71 +NASDAQ,BPFH,2007-10-30,27.88,28.37,27.88,28.32,457500,27.57 +NASDAQ,BPFH,2007-02-12,29.59,29.72,29.29,29.63,185800,28.56 +NASDAQ,BPFH,2007-01-09,27.21,27.29,26.86,27.19,197900,26.13 +NASDAQ,BPFH,2006-12-28,28.72,28.84,28.39,28.39,94500,27.28 +NASDAQ,BPFH,2006-07-21,26.46,26.46,25.83,26.08,296800,24.91 +NASDAQ,BPFH,2006-04-12,33.17,33.76,33.02,33.43,160700,31.85 +NASDAQ,BPFH,2005-12-28,31.24,31.24,30.91,31.20,64400,29.65 +NASDAQ,BPFH,2005-09-14,26.47,26.60,26.13,26.17,131100,24.80 +NASDAQ,BPFH,2005-05-03,22.86,23.95,22.85,23.27,458300,22.00 +NASDAQ,BPFH,2004-11-09,25.31,25.93,25.31,25.87,146100,24.32 +NASDAQ,BPFH,2004-07-26,22.75,22.77,22.31,22.41,138000,21.01 +NASDAQ,BPFH,2004-06-21,24.00,24.16,23.42,23.55,87500,22.08 +NASDAQ,BPFH,2003-04-22,16.49,17.49,16.45,17.46,150500,16.22 +NASDAQ,BPFH,2002-04-24,26.24,26.46,26.02,26.46,118500,24.38 +NASDAQ,BPFH,2002-03-19,26.10,26.15,25.78,25.79,76200,23.76 +NASDAQ,BPFH,2001-05-14,21.00,21.00,20.00,20.51,84600,18.80 +NASDAQ,BPFH,2001-01-24,17.50,17.50,17.19,17.31,40800,15.80 +NASDAQ,BPFH,2000-03-31,9.31,9.50,9.31,9.50,20200,8.61 +NASDAQ,BPFH,1999-12-28,8.31,8.59,8.31,8.59,30200,7.76 +NASDAQ,BPFH,1999-04-30,7.25,7.25,7.00,7.25,11300,6.55 +NASDAQ,BPFH,1998-11-17,8.62,8.87,8.50,8.62,4500,7.79 +NASDAQ,BPFH,1998-11-10,8.38,8.38,8.38,8.38,900,7.56 +NASDAQ,BPFH,1998-07-17,10.12,10.37,10.12,10.25,9900,9.25 +NASDAQ,BPFH,1998-06-17,10.12,10.12,9.75,9.75,19000,8.80 +NASDAQ,BPFH,1998-05-27,10.25,10.25,9.38,9.38,4500,8.46 +NASDAQ,BPFH,1997-09-18,8.62,8.62,8.38,8.38,5500,7.56 +NASDAQ,BPFH,1997-03-14,5.87,6.13,5.87,6.00,6500,5.42 +NASDAQ,BPFH,1997-01-02,5.25,5.25,5.19,5.25,6600,4.74 +NASDAQ,BPFH,1996-08-13,3.88,4.25,3.88,4.25,1600,3.84 +NASDAQ,BPFH,1996-01-17,3.75,3.75,3.50,3.50,11400,3.16 +NASDAQ,BPFH,1995-07-06,3.62,3.62,3.62,3.62,1300,3.27 +NASDAQ,BKSC,2009-11-19,11.01,11.01,11.00,11.00,500,11.00 +NASDAQ,BKSC,2009-11-12,11.13,11.50,10.30,11.16,1900,11.16 +NASDAQ,BKSC,2009-10-29,11.22,11.22,11.22,11.22,100,11.22 +NASDAQ,BKSC,2009-07-21,11.48,11.48,11.48,11.48,000,11.48 +NASDAQ,BKSC,2008-08-13,14.30,14.50,14.30,14.46,3000,13.70 +NASDAQ,BKSC,2007-11-02,15.80,15.80,15.80,15.80,000,14.48 +NASDAQ,BKSC,2007-06-11,15.49,15.49,15.30,15.39,800,13.82 +NASDAQ,BKSC,2007-05-16,15.69,15.85,15.69,15.85,300,14.24 +NASDAQ,BKSC,2007-03-21,16.32,16.32,16.32,16.32,000,14.53 +NASDAQ,BKSC,2007-02-02,16.23,16.23,16.17,16.18,400,14.41 +NASDAQ,BKSC,2006-11-14,15.81,16.00,15.68,15.99,13800,14.03 +NASDAQ,BKSC,2006-03-22,20.45,20.45,20.45,20.45,000,14.00 +NASDAQ,BKSC,2005-07-25,15.19,15.23,14.75,14.99,13000,10.10 +NASDAQ,BKSC,2005-04-06,14.48,14.60,14.48,14.55,2500,8.84 +NASDAQ,BKSC,2004-09-27,13.27,13.27,13.27,13.27,100,7.86 +NASDAQ,BKSC,2004-05-11,13.75,13.75,13.75,13.75,000,8.08 +NASDAQ,BKSC,2004-05-06,13.75,13.75,13.75,13.75,000,8.08 +NASDAQ,BKSC,2003-12-30,14.02,14.02,14.00,14.01,1500,8.17 +NASDAQ,BKSC,2003-10-03,13.75,13.75,13.75,13.75,000,7.95 +NASDAQ,BKSC,2003-03-24,11.58,11.58,11.58,11.58,000,5.94 +NASDAQ,BKSC,2003-03-18,12.50,12.50,11.50,11.50,4400,5.90 +NASDAQ,BKSC,2002-09-17,12.65,12.65,12.00,12.00,1600,5.96 +NASDAQ,BKSC,2002-05-07,15.22,15.22,15.22,15.22,000,7.50 +NASDAQ,BKSC,2002-04-23,15.00,15.00,15.00,15.00,100,7.40 +NASDAQ,BKSC,2001-02-13,13.25,13.25,13.25,13.25,2400,6.28 +NASDAQ,BKSC,2001-01-29,13.00,13.00,13.00,13.00,000,6.16 +NASDAQ,BKSC,2000-10-24,12.63,12.75,12.63,12.75,3500,5.94 +NASDAQ,BKSC,1999-09-16,13.94,13.94,13.94,13.94,000,6.21 +NASDAQ,BKSC,1999-07-15,14.88,14.88,14.88,14.88,500,6.63 +NASDAQ,BKSC,1998-11-17,15.63,15.63,15.63,15.63,000,6.87 +NASDAQ,BKSC,1998-08-21,19.50,19.50,19.50,19.50,000,8.53 +NASDAQ,BKSC,1998-03-06,20.50,20.50,20.50,20.50,000,8.11 +NASDAQ,BKSC,1997-08-25,17.50,17.50,16.50,16.50,54100,6.48 +NASDAQ,BKSC,1997-07-18,17.75,17.75,17.75,17.75,000,6.98 +NASDAQ,BKSC,1997-06-11,16.00,16.00,16.00,16.00,2600,6.27 +NASDAQ,BKSC,1997-06-02,16.50,16.50,16.50,16.50,000,6.46 +NASDAQ,BKSC,1997-03-18,25.50,25.50,25.50,25.50,000,4.97 +NASDAQ,BKSC,1996-09-26,15.50,15.50,15.50,15.50,000,2.99 +NASDAQ,BKSC,1996-07-18,15.25,15.25,15.25,15.25,000,2.93 +NASDAQ,BKSC,1996-03-27,15.13,15.13,15.13,15.13,5600,2.87 +NASDAQ,BKSC,1995-05-11,12.00,12.00,12.00,12.00,5400,2.21 +NASDAQ,BKSC,1995-03-09,21.50,21.50,21.50,21.50,000,3.93 +NASDAQ,BKSC,1994-11-28,18.50,18.50,18.50,18.50,000,3.37 +NASDAQ,BKSC,1994-11-25,18.50,18.50,18.50,18.50,1000,3.37 +NASDAQ,BKSC,1993-11-22,17.50,17.50,17.50,17.50,000,3.14 +NASDAQ,BKSC,1993-04-21,17.00,17.00,17.00,17.00,000,3.02 +NASDAQ,BKSC,1993-04-20,17.00,17.00,17.00,17.00,3600,3.02 +NASDAQ,BKSC,1992-03-09,9.25,9.25,9.25,9.25,2000,1.63 +NASDAQ,BKSC,1990-10-11,9.25,9.25,9.25,9.25,12200,1.63 +NASDAQ,BKSC,1990-08-23,9.75,9.75,9.75,9.75,1000,1.72 +NASDAQ,BKSC,1990-04-27,9.88,9.88,9.88,9.88,000,1.74 +NASDAQ,BKSC,1990-03-06,9.88,9.88,9.88,9.88,000,1.74 +NASDAQ,BKSC,1990-02-06,9.75,9.75,9.75,9.75,71900,1.72 +NASDAQ,BKSC,1990-01-05,9.75,9.75,9.75,9.75,3000,1.72 +NASDAQ,BKSC,1989-08-18,10.25,10.25,10.25,10.25,000,1.81 +NASDAQ,BKSC,1989-07-14,10.25,10.25,10.25,10.25,1000,1.81 +NASDAQ,BKSC,1989-06-07,10.13,10.13,10.13,10.13,2000,1.79 +NASDAQ,BKSC,1989-04-26,9.75,9.75,9.75,9.75,000,1.72 +NASDAQ,BKSC,1988-10-25,9.00,9.00,9.00,9.00,000,1.59 +NASDAQ,BKSC,1988-08-17,9.00,9.00,9.00,9.00,36200,1.59 +NASDAQ,BKSC,1988-02-23,9.25,9.25,9.25,9.25,000,1.63 +NASDAQ,BKSC,1987-04-13,11.75,11.75,11.75,11.75,31200,2.07 +NASDAQ,BOFL,2009-03-10,2.09,2.09,1.83,1.91,26500,1.91 +NASDAQ,BOFL,2009-01-09,4.38,4.38,4.29,4.32,1800,4.32 +NASDAQ,BOFL,2008-12-02,4.54,4.82,4.54,4.70,169300,4.70 +NASDAQ,BOFL,2007-07-02,17.45,17.68,17.13,17.43,50400,17.43 +NASDAQ,BOFL,2007-02-21,19.67,19.67,19.50,19.61,2900,19.61 +NASDAQ,BOFL,2007-02-09,19.72,19.74,19.36,19.62,12500,19.62 +NASDAQ,BOFL,2006-09-06,21.70,21.70,21.36,21.41,10000,21.41 +NASDAQ,BOFL,2006-08-30,21.25,21.70,21.25,21.56,53500,21.56 +NASDAQ,BOFL,2006-06-15,21.81,22.00,21.66,21.90,20000,21.90 +NASDAQ,BOFL,2005-12-07,24.44,24.50,24.00,24.07,5700,24.07 +NASDAQ,BOFL,2004-06-28,13.29,13.29,13.14,13.14,1900,13.14 +NASDAQ,BOFL,2004-05-14,13.40,13.40,13.00,13.00,3600,13.00 +NASDAQ,BFLY,2009-12-22,2.20,2.40,2.16,2.17,9900,2.17 +NASDAQ,BFLY,2009-12-17,2.29,2.29,2.15,2.20,10300,2.20 +NASDAQ,BFLY,2009-09-22,1.60,1.60,1.55,1.55,11000,1.55 +NASDAQ,BFLY,2009-07-01,1.24,1.24,1.14,1.14,200,1.14 +NASDAQ,BFLY,2009-01-15,0.89,0.92,0.88,0.88,2000,0.88 +NASDAQ,BFLY,2008-07-03,3.84,3.84,3.81,3.83,800,3.83 +NASDAQ,BFLY,2007-11-07,0.85,0.91,0.80,0.89,8200,8.90 +NASDAQ,BFLY,2007-09-13,0.89,0.95,0.85,0.93,1300,9.30 +NASDAQ,BFLY,2007-09-05,0.95,0.95,0.87,0.93,4000,9.30 +NASDAQ,BFLY,2006-03-28,1.10,1.15,1.10,1.13,3800,11.30 +NASDAQ,BFLY,2006-03-08,1.24,1.29,1.15,1.17,49300,11.70 +NASDAQ,BFLY,2005-10-31,1.60,1.69,1.60,1.63,6200,16.30 +NASDAQ,BFLY,2004-12-23,1.96,1.99,1.92,1.93,9400,19.30 +NASDAQ,BFLY,2004-11-12,2.61,2.66,2.40,2.58,8900,25.80 +NASDAQ,BFLY,2004-10-12,2.06,2.15,2.00,2.07,4800,20.70 +NASDAQ,BFLY,2004-09-24,2.08,2.08,1.81,1.84,5900,18.40 +NASDAQ,BFLY,2004-06-17,2.29,2.39,2.23,2.35,3400,23.50 +NASDAQ,BFLY,2004-02-02,4.23,4.24,4.00,4.15,13700,41.50 +NASDAQ,BFLY,2003-10-09,1.45,1.54,1.45,1.46,5400,14.60 +NASDAQ,BFLY,2003-07-24,1.07,1.13,1.07,1.11,2400,11.10 +NASDAQ,BFLY,2003-06-25,1.19,1.19,1.07,1.12,4900,11.20 +NASDAQ,BFLY,2003-04-23,0.89,0.89,0.80,0.80,2300,8.00 +NASDAQ,BFLY,2003-03-21,0.95,0.95,0.88,0.90,4600,9.00 +NASDAQ,BFLY,2002-10-10,0.65,0.69,0.63,0.66,600,6.60 +NASDAQ,BFLY,2002-02-08,1.51,1.60,1.51,1.60,000,16.00 +NASDAQ,BFLY,2001-10-08,0.70,0.73,0.67,0.67,200,6.70 +NASDAQ,BFLY,2001-08-08,1.06,1.06,1.00,1.01,1900,10.10 +NASDAQ,BFLY,2001-07-17,0.78,0.78,0.77,0.77,000,7.70 +NASDAQ,BFLY,2001-04-09,1.34,1.40,1.30,1.30,1800,13.00 +NASDAQ,BFLY,2000-08-14,2.14,2.25,2.06,2.19,4000,21.88 +NASDAQ,BFLY,2000-07-18,3.44,3.72,3.38,3.56,2500,35.63 +NASDAQ,BFLY,2000-02-10,10.63,10.75,10.25,10.50,5600,105.00 +NASDAQ,BFLY,1999-12-30,10.66,10.75,9.44,9.88,22200,98.75 +NASDAQ,BFLY,1999-04-05,11.44,11.44,10.56,10.94,12800,109.37 +NASDAQ,BFLY,1999-02-03,12.75,13.56,12.19,13.19,23200,131.87 +NASDAQ,BFLY,1998-09-09,4.50,4.69,3.13,4.00,11100,40.00 +NASDAQ,BFLY,1997-11-25,1.69,1.69,1.69,1.69,3500,16.88 +NASDAQ,BFLY,1997-10-27,2.25,2.25,2.25,2.25,700,22.50 +NASDAQ,BFLY,1997-08-05,2.87,3.00,2.81,3.00,3600,30.00 +NASDAQ,BSET,2009-07-27,2.39,2.40,2.30,2.38,12600,2.38 +NASDAQ,BSET,2009-07-14,2.59,2.62,2.55,2.62,7800,2.62 +NASDAQ,BSET,2009-05-21,2.12,2.24,2.00,2.02,9700,2.02 +NASDAQ,BSET,2009-05-18,2.23,2.23,1.93,1.96,18400,1.96 +NASDAQ,BSET,2008-12-30,3.13,3.41,3.06,3.40,42300,3.40 +NASDAQ,BSET,2007-07-13,13.89,13.89,13.64,13.88,23200,11.60 +NASDAQ,BSET,2007-06-15,13.59,13.70,13.48,13.69,59000,11.44 +NASDAQ,BSET,2006-09-18,17.00,17.03,16.95,17.00,44400,13.66 +NASDAQ,BSET,2006-04-10,18.74,19.41,18.44,18.54,28500,14.56 +NASDAQ,BSET,2006-03-17,19.36,19.46,19.09,19.45,93900,15.27 +NASDAQ,BSET,2006-03-13,19.20,19.43,18.95,19.19,26000,15.07 +NASDAQ,BSET,2005-12-13,18.02,18.35,18.02,18.32,9400,14.23 +NASDAQ,BSET,2005-12-05,18.60,18.60,18.09,18.13,19800,14.08 +NASDAQ,BSET,2005-05-20,18.30,18.85,18.24,18.85,14200,14.34 +NASDAQ,BSET,2004-03-23,19.45,20.39,19.15,19.15,25500,13.79 +NASDAQ,BSET,2004-01-29,21.44,21.72,21.20,21.44,49700,15.31 +NASDAQ,BSET,2003-09-05,14.72,15.00,14.11,14.34,13100,10.11 +NASDAQ,BSET,2002-07-25,14.45,14.69,13.82,14.10,15700,9.22 +NASDAQ,BSET,2002-06-05,17.36,17.83,17.36,17.78,41900,11.62 +NASDAQ,BSET,2002-02-26,16.70,17.23,16.10,17.00,18300,11.00 +NASDAQ,BSET,2000-12-04,11.25,11.75,11.25,11.38,65900,6.88 +NASDAQ,BSET,1999-10-19,18.25,18.56,18.25,18.50,17700,10.40 +NASDAQ,BSET,1999-09-20,17.65,17.77,17.52,17.77,5100,9.99 +NASDAQ,BSET,1998-12-09,24.40,25.11,22.27,22.74,30400,12.43 +NASDAQ,BSET,1998-03-04,28.17,28.29,27.36,27.59,21300,14.74 +NASDAQ,BSET,1998-02-12,25.85,26.43,25.85,26.43,14100,14.12 +NASDAQ,BSET,1997-09-22,25.59,26.05,25.59,25.59,12900,13.46 +NASDAQ,BSET,1997-09-11,25.14,25.82,25.14,25.14,266700,13.22 +NASDAQ,BSET,1997-06-05,25.86,26.32,25.18,25.86,167500,13.49 +NASDAQ,BSET,1996-09-20,20.35,20.79,20.13,20.13,14400,10.21 +NASDAQ,BSET,1996-05-17,21.54,22.41,21.54,22.41,7500,11.15 +NASDAQ,BSET,1996-03-18,21.97,22.19,21.97,21.97,19500,10.93 +NASDAQ,BSET,1995-12-28,19.86,20.13,19.86,19.91,59600,9.82 +NASDAQ,BSET,1995-09-05,21.18,21.51,21.18,21.18,4600,10.34 +NASDAQ,BSET,1994-12-27,23.44,23.86,23.34,23.86,20900,11.35 +NASDAQ,BSET,1994-12-07,24.70,24.70,24.07,24.07,5700,11.45 +NASDAQ,BSET,1994-08-29,24.22,24.33,23.91,24.33,5500,11.48 +NASDAQ,BSET,1994-08-16,24.54,24.74,24.12,24.50,34000,11.56 +NASDAQ,BSET,1994-07-21,23.75,24.16,23.75,24.16,60800,11.30 +NASDAQ,BSET,1994-01-04,29.11,29.72,28.91,28.91,4800,13.29 +NASDAQ,BSET,1993-12-09,28.09,28.09,27.28,28.09,10500,12.92 +NASDAQ,BSET,1993-11-11,27.12,27.32,26.71,26.71,10900,12.19 +NASDAQ,BSET,1993-10-07,28.94,28.94,27.72,28.53,13500,13.02 +NASDAQ,BSET,1993-07-29,23.73,23.73,22.92,23.12,15000,10.47 +NASDAQ,BSET,1993-05-28,29.56,30.16,29.56,29.76,144600,13.47 +NASDAQ,BSET,1993-05-26,37.80,38.20,37.40,37.40,101500,13.54 +NASDAQ,BSET,1993-01-13,38.82,39.82,38.42,39.22,67400,14.03 +NASDAQ,BSET,1992-09-25,28.67,28.67,28.27,28.47,4400,10.18 +NASDAQ,BSET,1992-02-19,33.47,34.66,33.47,33.67,12900,7.92 +NASDAQ,BSET,1991-09-12,25.46,26.43,25.46,25.65,2600,5.93 +NASDAQ,BSET,1991-08-19,25.27,26.04,25.07,26.04,4100,6.02 +NASDAQ,BSET,1991-07-01,29.35,29.35,28.76,29.06,12000,6.72 +NASDAQ,BSET,1991-04-05,29.74,30.51,29.54,29.54,39600,6.83 +NASDAQ,BSET,1991-03-22,29.35,30.12,29.35,30.12,1300,6.97 +NASDAQ,BSET,1991-02-06,27.99,28.18,27.99,28.18,2800,6.46 +NASDAQ,BSET,1988-07-22,25.13,25.31,24.77,24.95,36900,5.24 +NASDAQ,BSET,1988-02-01,23.34,23.52,22.62,22.98,12000,4.77 +NASDAQ,BSET,1986-08-11,27.24,27.60,27.24,27.42,16100,5.68 +NASDAQ,BSET,1986-06-19,30.65,30.82,30.29,30.82,160700,6.39 +NASDAQ,BSET,1985-12-12,28.14,28.14,27.96,27.96,37500,5.80 +NASDAQ,BSET,1985-09-13,23.66,23.84,23.66,23.66,55700,4.90 +NASDAQ,BABY,2010-02-05,13.26,13.26,12.86,13.05,161000,13.05 +NASDAQ,BABY,2009-10-30,15.04,15.04,13.88,13.89,805100,13.89 +NASDAQ,BABY,2009-09-24,16.47,16.64,15.48,15.58,223600,15.58 +NASDAQ,BABY,2009-09-23,16.55,16.65,16.33,16.33,144100,16.33 +NASDAQ,BABY,2009-08-31,14.36,14.46,14.07,14.25,157700,14.25 +NASDAQ,BABY,2009-07-09,10.76,10.76,10.43,10.44,119700,10.44 +NASDAQ,BABY,2009-03-04,7.15,7.36,6.79,7.18,382400,7.18 +NASDAQ,BABY,2008-10-10,18.19,18.71,15.65,18.46,821800,18.46 +NASDAQ,BABY,2008-03-20,17.91,17.91,17.51,17.74,475900,17.74 +NASDAQ,BABY,2007-07-02,15.96,16.21,15.73,16.13,134500,16.13 +NASDAQ,BABY,2007-04-16,17.06,17.17,16.99,17.15,98400,17.15 +NASDAQ,BABY,2007-03-12,16.61,16.83,16.51,16.80,168900,16.80 +NASDAQ,BABY,2007-01-31,14.79,15.20,14.66,15.20,141900,15.20 +NASDAQ,BABY,2006-10-26,16.41,16.49,16.14,16.38,193600,16.38 +NASDAQ,BABY,2006-10-18,15.45,16.40,15.42,16.37,409600,16.37 +NASDAQ,BABY,2006-10-10,14.18,14.26,14.05,14.07,80800,14.07 +NASDAQ,BABY,2006-09-19,13.38,13.70,13.30,13.67,258200,13.67 +NASDAQ,BABY,2006-07-27,11.66,11.75,11.12,11.17,123500,11.17 +NASDAQ,BABY,2006-06-20,11.39,11.43,10.96,11.05,263900,11.05 +NASDAQ,BABY,2005-12-30,15.82,16.23,15.82,16.14,73000,16.14 +NASDAQ,BABY,2004-09-21,6.49,6.64,6.35,6.59,73100,6.59 +NASDAQ,BABY,2004-06-16,5.68,5.69,5.50,5.65,100900,5.65 +NASDAQ,BABY,2004-03-08,4.60,4.70,4.26,4.34,640200,4.34 +NASDAQ,BABY,2003-04-16,3.75,3.75,3.71,3.73,2800,3.73 +NASDAQ,BABY,2003-03-24,3.63,3.67,3.36,3.43,2200,3.43 +NASDAQ,BABY,2003-01-16,3.74,3.74,3.71,3.71,2300,3.71 +NASDAQ,BABY,2002-11-26,3.53,3.53,3.43,3.53,40700,3.53 +NASDAQ,BABY,2001-11-16,3.99,4.05,3.88,4.00,131800,4.00 +NASDAQ,BABY,2001-08-21,14.48,14.85,14.38,14.38,32400,14.38 +NASDAQ,BCON,2009-04-23,0.74,0.74,0.65,0.65,939800,0.65 +NASDAQ,BCON,2009-04-15,0.43,0.44,0.41,0.44,938200,0.44 +NASDAQ,BCON,2009-02-11,0.52,0.52,0.45,0.47,949500,0.47 +NASDAQ,BCON,2009-01-16,0.40,0.41,0.37,0.39,777000,0.39 +NASDAQ,BCON,2008-10-20,1.03,1.03,0.99,1.02,750400,1.02 +NASDAQ,BCON,2008-04-02,1.01,1.09,0.99,0.99,910200,0.99 +NASDAQ,BCON,2007-05-03,0.88,0.88,0.86,0.88,293000,0.88 +NASDAQ,BCON,2006-11-14,1.16,1.17,1.14,1.15,244400,1.15 +NASDAQ,BCON,2006-11-02,1.08,1.25,1.08,1.17,1414100,1.17 +NASDAQ,BCON,2006-07-25,1.37,1.43,1.31,1.35,1954700,1.35 +NASDAQ,BCON,2006-01-24,2.07,2.13,2.03,2.04,1190100,2.04 +NASDAQ,BCON,2005-07-28,1.39,1.39,1.28,1.35,1274900,1.35 +NASDAQ,BCON,2005-07-14,1.16,1.19,1.10,1.13,716900,1.13 +NASDAQ,BCON,2005-02-03,0.78,0.93,0.77,0.83,5016500,0.83 +NASDAQ,BCON,2004-11-12,0.47,0.48,0.42,0.43,946800,0.43 +NASDAQ,BCON,2004-04-27,0.80,0.83,0.77,0.78,965300,0.78 +NASDAQ,BCON,2004-02-24,1.32,1.36,1.20,1.22,2373400,1.22 +NASDAQ,BCON,2002-09-25,0.17,0.19,0.16,0.16,53300,0.16 +NASDAQ,BCON,2002-07-31,0.20,0.21,0.19,0.21,31600,0.21 +NASDAQ,BCON,2002-07-22,0.21,0.24,0.21,0.22,55200,0.22 +NASDAQ,BCON,2002-03-26,0.62,0.64,0.54,0.60,134100,0.60 +NASDAQ,BCON,2001-11-13,0.84,0.86,0.82,0.83,111300,0.83 +NASDAQ,BNVI,2009-12-16,0.45,0.48,0.43,0.44,880300,0.44 +NASDAQ,BNVI,2009-12-04,0.39,0.40,0.38,0.38,451500,0.38 +NASDAQ,BNVI,2008-10-16,0.78,0.80,0.75,0.80,27500,0.80 +NASDAQ,BNVI,2008-01-16,1.85,2.11,1.77,2.05,421100,2.05 +NASDAQ,BNVI,2007-10-16,4.00,4.05,3.85,4.05,50200,4.05 +NASDAQ,BNVI,2007-06-21,3.91,4.18,3.31,3.88,530500,3.88 +NASDAQ,BNVI,2006-11-14,1.15,1.15,1.10,1.10,28400,1.10 +NASDAQ,BNVI,2006-09-14,1.25,1.28,1.25,1.28,9200,1.28 +NASDAQ,BNVI,2006-07-07,1.54,1.54,1.49,1.53,16100,1.53 +NASDAQ,BNVI,2005-11-18,0.80,0.85,0.80,0.85,16500,0.85 +NASDAQ,BNVI,2005-09-28,1.25,1.27,1.23,1.27,15300,1.27 +NASDAQ,BNVI,2004-09-27,0.35,0.35,0.35,0.35,000,0.35 +NASDAQ,BNVI,2004-04-27,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,BFSB,2009-12-15,10.38,10.47,10.10,10.10,6600,10.10 +NASDAQ,BFSB,2009-11-19,11.42,11.76,11.17,11.17,2800,11.17 +NASDAQ,BFSB,2009-03-06,9.60,9.98,9.50,9.94,3700,9.69 +NASDAQ,BFSB,2009-02-13,12.26,12.45,12.26,12.45,600,12.14 +NASDAQ,BFSB,2009-01-26,13.25,13.50,13.06,13.25,18000,12.81 +NASDAQ,BFSB,2008-05-06,12.35,12.40,12.34,12.40,800,11.76 +NASDAQ,BFSB,2007-08-09,14.24,14.56,14.24,14.35,5500,13.44 +NASDAQ,BNCN,2009-09-08,7.04,7.78,7.04,7.77,2700,7.71 +NASDAQ,BNCN,2009-04-22,6.09,6.11,6.09,6.10,2900,5.97 +NASDAQ,BNCN,2009-04-16,6.11,6.11,5.90,5.90,400,5.77 +NASDAQ,BNCN,2009-03-20,5.52,6.15,5.52,6.15,1100,6.02 +NASDAQ,BNCN,2008-06-25,11.80,11.80,11.80,11.80,400,11.46 +NASDAQ,BNCN,2007-12-07,15.88,16.50,15.88,16.50,3700,15.82 +NASDAQ,BNCN,2006-11-21,18.49,18.71,18.31,18.66,8200,16.10 +NASDAQ,BNCN,2006-09-22,19.70,19.70,18.70,18.78,7500,16.21 +NASDAQ,BNCN,2006-01-04,18.33,18.33,18.00,18.00,9400,15.40 +NASDAQ,BNCN,2005-10-04,20.55,20.55,20.55,20.55,000,14.06 +NASDAQ,BNCN,2005-06-22,18.25,18.75,18.25,18.75,600,12.83 +NASDAQ,BNCN,2005-03-22,19.50,19.50,19.50,19.50,000,13.34 +NASDAQ,BNCN,2004-12-23,17.80,18.00,17.80,18.00,3400,12.22 +NASDAQ,BNCN,2004-07-14,17.25,17.84,17.25,17.84,400,12.11 +NASDAQ,BNCN,2004-06-04,17.50,17.91,17.25,17.44,4300,11.84 +NASDAQ,BNCN,2003-11-18,16.25,16.25,16.25,16.25,000,10.94 +NASDAQ,BGFV,2009-07-13,10.82,11.14,10.46,10.82,131200,10.75 +NASDAQ,BGFV,2009-04-23,6.72,7.26,6.35,7.17,86000,7.10 +NASDAQ,BGFV,2008-12-17,4.71,5.01,4.67,4.99,125200,4.88 +NASDAQ,BGFV,2008-01-02,14.43,14.80,14.18,14.32,307900,13.27 +NASDAQ,BGFV,2007-09-04,20.70,21.08,20.33,20.78,98800,19.15 +NASDAQ,BGFV,2007-04-23,26.46,26.90,26.46,26.90,84700,24.59 +NASDAQ,BGFV,2007-02-07,24.46,24.76,24.42,24.62,43600,22.42 +NASDAQ,BGFV,2006-05-17,21.31,21.93,21.00,21.62,191300,19.45 +NASDAQ,BGFV,2006-05-02,19.63,19.73,19.28,19.30,180600,17.36 +NASDAQ,BGFV,2005-10-18,22.62,22.80,21.86,22.20,72500,19.85 +NASDAQ,BGFV,2004-10-01,22.68,23.77,22.68,23.75,139100,21.00 +NASDAQ,BGFV,2004-09-21,21.26,21.45,21.06,21.41,87300,18.94 +NASDAQ,BGFV,2004-08-30,20.05,20.20,19.55,19.64,112300,17.37 +NASDAQ,BGFV,2004-06-28,26.67,26.94,26.30,26.76,133500,23.67 +NASDAQ,BGFV,2004-02-10,23.83,23.89,23.35,23.70,31600,20.96 +NASDAQ,BGFV,2003-05-20,12.48,12.50,12.31,12.47,43000,11.03 +NASDAQ,BGFV,2003-03-11,9.62,9.84,9.16,9.34,24100,8.26 +NASDAQ,BGFV,2003-02-10,10.20,10.30,10.16,10.22,22900,9.04 +NASDAQ,BGFV,2002-12-09,14.19,14.19,13.80,13.91,132700,12.30 +NASDAQ,BGFV,2002-11-21,12.98,13.39,12.75,13.00,216500,11.50 +NASDAQ,BEXP,2009-11-20,10.65,10.76,10.30,10.62,2575200,10.62 +NASDAQ,BEXP,2009-10-26,10.50,10.92,10.11,10.18,5035300,10.18 +NASDAQ,BEXP,2009-06-08,3.75,3.88,3.63,3.70,1303500,3.70 +NASDAQ,BEXP,2009-05-11,3.82,4.12,3.46,3.82,1109500,3.82 +NASDAQ,BEXP,2009-01-16,3.19,3.35,3.01,3.09,472100,3.09 +NASDAQ,BEXP,2007-08-22,4.65,4.67,4.47,4.57,390700,4.57 +NASDAQ,BEXP,2007-07-10,5.97,5.99,5.85,5.85,222500,5.85 +NASDAQ,BEXP,2007-04-02,6.15,6.39,6.15,6.36,260500,6.36 +NASDAQ,BEXP,2006-08-30,7.16,7.26,6.91,7.01,187900,7.01 +NASDAQ,BEXP,2006-06-20,7.07,7.20,6.73,6.73,473600,6.73 +NASDAQ,BEXP,2006-06-05,8.32,8.51,7.95,7.96,707200,7.96 +NASDAQ,BEXP,2005-03-29,9.15,9.19,8.54,8.75,346100,8.75 +NASDAQ,BEXP,2005-03-01,9.49,9.59,9.20,9.23,247800,9.23 +NASDAQ,BEXP,2005-01-19,8.35,8.52,8.15,8.45,368800,8.45 +NASDAQ,BEXP,2004-06-28,9.44,9.44,9.16,9.19,330700,9.19 +NASDAQ,BEXP,2004-06-14,8.05,8.40,8.05,8.28,82000,8.28 +NASDAQ,BEXP,2004-05-28,8.49,8.61,8.47,8.54,59400,8.54 +NASDAQ,BEXP,2004-05-19,8.22,8.61,8.20,8.29,199600,8.29 +NASDAQ,BEXP,2003-10-21,6.61,6.61,6.53,6.58,92900,6.58 +NASDAQ,BEXP,2002-07-15,4.15,4.25,4.07,4.07,8200,4.07 +NASDAQ,BEXP,2002-03-28,3.46,3.49,3.35,3.48,20100,3.48 +NASDAQ,BEXP,2001-10-30,3.30,3.30,3.18,3.18,9200,3.18 +NASDAQ,BEXP,2001-08-14,4.05,4.50,4.05,4.20,9500,4.20 +NASDAQ,BEXP,2000-10-30,3.86,4.00,3.62,3.97,17400,3.97 +NASDAQ,BEXP,2000-09-08,2.44,2.53,2.44,2.50,3600,2.50 +NASDAQ,BEXP,2000-06-12,2.69,2.69,2.69,2.69,100,2.69 +NASDAQ,BEXP,2000-04-17,2.00,2.25,2.00,2.25,46200,2.25 +NASDAQ,BEXP,2000-01-13,1.56,1.69,1.56,1.69,9600,1.69 +NASDAQ,BEXP,1999-09-28,2.41,2.50,2.12,2.25,20900,2.25 +NASDAQ,BEXP,1999-09-23,2.62,2.75,2.62,2.75,9500,2.75 +NASDAQ,BEXP,1999-08-05,2.25,2.25,2.06,2.06,60000,2.06 +NASDAQ,BEXP,1998-10-23,6.50,6.50,6.00,6.00,2600,6.00 +NASDAQ,BEXP,1997-08-06,9.88,10.00,9.62,10.00,44100,10.00 +NASDAQ,BEXP,1997-07-23,8.62,9.13,8.62,9.13,9300,9.13 +NASDAQ,BEXP,1997-06-04,7.50,8.25,7.50,8.25,15900,8.25 +NASDAQ,BBEP,2010-02-04,14.08,14.25,13.33,13.42,308600,13.42 +NASDAQ,BBEP,2009-06-09,8.69,8.80,8.51,8.69,153600,8.69 +NASDAQ,BBEP,2008-11-25,7.37,7.37,6.91,7.27,98200,6.80 +NASDAQ,BBEP,2007-07-17,34.98,35.42,34.73,35.00,30500,28.15 +NASDAQ,BBEP,2007-07-05,35.88,35.88,34.28,35.55,143100,28.60 +NASDAQ,BITS,2009-05-08,4.61,4.71,4.55,4.61,29000,4.61 +NASDAQ,BITS,2009-01-13,4.96,4.96,4.61,4.69,3300,4.69 +NASDAQ,BITS,2008-08-19,5.87,5.90,5.68,5.82,3600,5.82 +NASDAQ,BITS,2008-01-18,5.31,5.66,5.31,5.59,52000,5.59 +NASDAQ,BITS,2007-11-23,5.66,5.75,5.59,5.72,33500,5.72 +NASDAQ,BITS,2007-05-18,7.52,7.63,7.50,7.55,31000,7.55 +NASDAQ,BITS,2007-01-17,9.52,9.54,9.01,9.17,43700,9.17 +NASDAQ,BITS,2006-09-12,7.04,7.46,6.66,6.96,116200,6.96 +NASDAQ,BITS,2006-07-27,4.54,4.65,4.30,4.38,60300,4.38 +NASDAQ,BITS,2006-04-13,8.16,8.36,7.87,8.16,88700,8.16 +NASDAQ,BITS,2006-03-07,8.05,8.09,7.25,7.58,177000,7.58 +NASDAQ,BITS,2005-12-06,3.40,3.50,3.26,3.36,37800,3.36 +NASDAQ,BITS,2005-08-18,3.30,3.30,3.05,3.07,37000,3.07 +NASDAQ,BITS,2005-04-08,3.00,3.07,2.86,3.00,53000,3.00 +NASDAQ,BITS,2005-02-14,2.13,2.24,2.13,2.16,7100,2.16 +NASDAQ,BITS,2005-01-18,2.63,2.67,2.46,2.52,47000,2.52 +NASDAQ,BITS,2005-01-04,2.87,2.88,2.52,2.61,82600,2.61 +NASDAQ,BITS,2004-02-20,2.90,2.97,2.89,2.96,5100,2.96 +NASDAQ,BITS,2004-02-05,2.96,3.14,2.75,3.04,12600,3.04 +NASDAQ,BITS,2003-02-06,2.01,2.03,2.01,2.03,7400,2.03 +NASDAQ,BITS,2002-06-20,2.95,2.95,2.80,2.81,3900,2.81 +NASDAQ,BITS,2000-10-23,2.50,2.75,2.38,2.44,27200,2.44 +NASDAQ,BITS,2000-01-07,6.73,7.00,6.00,6.25,423000,6.25 +NASDAQ,BITS,1999-06-21,1.28,1.50,1.25,1.50,13000,1.50 +NASDAQ,BITS,1999-04-01,1.88,1.88,1.88,1.88,400,1.88 +NASDAQ,BITS,1998-11-12,1.56,1.72,1.56,1.56,5800,1.56 +NASDAQ,BITS,1998-03-26,2.19,2.38,2.19,2.31,15900,2.31 +NASDAQ,BITS,1997-07-30,2.00,2.38,2.00,2.25,900,2.25 +NASDAQ,BITS,1997-01-27,4.88,4.88,4.63,4.63,2400,4.63 +NASDAQ,BITS,1996-10-30,6.00,6.00,5.25,5.50,682600,5.50 +NASDAQ,BRID,2009-12-22,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,BRID,2009-07-22,9.00,9.00,8.97,9.00,1600,8.91 +NASDAQ,BRID,2009-07-14,9.22,9.27,8.75,8.75,5500,8.66 +NASDAQ,BRID,2009-05-21,6.41,6.48,6.17,6.25,2900,6.19 +NASDAQ,BRID,2009-02-11,3.70,3.70,3.70,3.70,500,3.66 +NASDAQ,BRID,2008-09-15,5.21,5.25,5.10,5.25,3900,5.20 +NASDAQ,BRID,2007-10-24,6.54,6.79,6.45,6.51,8600,6.44 +NASDAQ,BRID,2007-05-07,7.38,7.38,7.38,7.38,100,7.30 +NASDAQ,BRID,2006-10-25,6.08,6.12,6.02,6.02,1300,5.96 +NASDAQ,BRID,2006-04-26,6.40,6.56,6.40,6.51,1500,6.44 +NASDAQ,BRID,2005-11-23,7.00,7.00,7.00,7.00,700,6.93 +NASDAQ,BRID,2005-07-19,7.25,7.25,7.25,7.25,400,7.18 +NASDAQ,BRID,2005-03-04,8.54,8.54,8.35,8.35,1700,8.26 +NASDAQ,BRID,2004-12-30,8.75,8.75,8.75,8.75,000,8.66 +NASDAQ,BRID,2004-12-09,8.51,8.52,8.32,8.32,1700,8.23 +NASDAQ,BRID,2004-11-16,8.40,8.60,8.40,8.57,1200,8.48 +NASDAQ,BRID,2004-11-10,8.31,8.69,8.26,8.32,9400,8.23 +NASDAQ,BRID,2004-09-17,8.15,8.65,7.90,8.64,4900,8.55 +NASDAQ,BRID,2004-05-26,7.98,8.00,7.76,7.77,3200,7.69 +NASDAQ,BRID,2003-06-06,7.00,8.19,6.92,6.92,4600,6.78 +NASDAQ,BRID,2002-04-30,12.35,13.00,12.35,13.00,12700,12.42 +NASDAQ,BRID,2002-04-11,10.85,10.94,10.85,10.94,400,10.46 +NASDAQ,BRID,2001-12-10,13.00,13.00,13.00,13.00,600,12.35 +NASDAQ,BRID,2000-10-27,12.50,12.50,12.50,12.50,10600,11.55 +NASDAQ,BRID,2000-06-23,12.00,12.00,12.00,12.00,000,11.03 +NASDAQ,BRID,2000-04-25,9.75,9.75,9.25,9.25,1100,8.44 +NASDAQ,BRID,2000-04-19,9.13,9.56,9.13,9.50,79500,8.67 +NASDAQ,BRID,2000-01-06,8.88,9.50,8.88,9.00,81600,8.15 +NASDAQ,BRID,2000-01-04,9.44,9.63,9.00,9.25,104700,8.38 +NASDAQ,BRID,1999-07-01,10.88,11.00,10.88,11.00,4200,9.83 +NASDAQ,BRID,1999-04-22,10.13,10.25,10.00,10.25,12000,9.11 +NASDAQ,BRID,1998-10-14,12.63,12.63,12.63,12.63,2100,10.10 +NASDAQ,BRID,1998-05-15,13.38,13.38,13.38,13.38,000,10.60 +NASDAQ,BRID,1998-03-12,13.75,14.56,13.75,13.75,30800,10.89 +NASDAQ,BRID,1997-12-12,14.25,14.25,14.25,14.25,2400,11.23 +NASDAQ,BRID,1997-04-21,9.50,9.50,9.25,9.50,4000,6.70 +NASDAQ,BRID,1997-01-27,8.00,8.00,7.75,7.75,12100,5.42 +NASDAQ,BRID,1996-09-20,7.69,8.13,7.00,7.00,16800,4.86 +NASDAQ,BRID,1996-04-24,8.75,8.75,8.75,8.75,600,5.99 +NASDAQ,BRID,1996-03-08,11.25,11.25,11.25,11.25,000,7.70 +NASDAQ,BRID,1995-01-13,9.75,9.75,9.75,9.75,700,6.50 +NASDAQ,BRID,1994-12-22,9.50,10.50,9.50,10.50,17400,7.00 +NASDAQ,BRID,1994-04-20,11.00,11.00,9.75,11.00,2400,7.22 +NASDAQ,BRID,1994-04-06,11.00,11.00,9.25,10.00,8800,6.56 +NASDAQ,BRID,1994-03-01,10.00,10.25,10.00,10.25,1900,6.73 +NASDAQ,BRID,1994-01-03,9.25,9.75,9.25,9.75,3400,6.36 +NASDAQ,BRID,1993-12-03,9.50,10.50,9.25,9.25,11900,6.04 +NASDAQ,BRID,1993-11-10,11.63,12.50,11.00,11.00,11500,7.15 +NASDAQ,BRID,1993-09-17,12.75,13.75,12.75,12.75,1300,8.28 +NASDAQ,BRID,1993-08-12,14.50,14.50,14.50,14.50,200,9.40 +NASDAQ,BRID,1992-10-23,15.25,15.25,15.25,15.25,200,9.83 +NASDAQ,BRID,1992-10-15,16.25,16.25,16.25,16.25,000,10.47 +NASDAQ,BRID,1992-01-13,21.75,21.75,21.75,21.75,000,13.95 +NASDAQ,BRID,1991-12-11,27.75,28.50,27.75,28.50,6800,18.28 +NASDAQ,BRID,1991-09-27,21.00,21.00,21.00,21.00,1000,13.44 +NASDAQ,BRID,1991-04-09,17.75,17.75,17.75,17.75,3300,11.32 +NASDAQ,BRID,1991-02-21,13.75,13.75,13.25,13.25,1500,8.42 +NASDAQ,BRID,1990-10-04,15.75,15.75,15.75,15.75,000,6.65 +NASDAQ,BRID,1990-09-05,18.50,18.50,18.50,18.50,000,7.82 +NASDAQ,BRID,1989-06-01,20.06,20.06,19.00,19.00,2500,5.27 +NASDAQ,BRID,1989-05-16,18.25,18.25,18.25,18.25,000,5.06 +NASDAQ,BRID,1989-04-24,17.25,17.25,17.25,17.25,800,4.78 +NASDAQ,BRID,1989-03-02,19.50,19.50,18.37,19.50,12000,5.41 +NASDAQ,BRID,1989-02-08,17.25,20.56,17.25,18.06,68100,4.99 +NASDAQ,BRID,1988-12-13,18.06,18.06,18.06,18.06,000,3.33 +NASDAQ,BRID,1988-09-20,15.25,15.75,14.94,15.75,27000,2.90 +NASDAQ,BRID,1988-05-19,13.69,13.69,13.69,13.69,2000,2.50 +NASDAQ,BRID,1988-03-01,13.31,13.31,13.00,13.00,2500,2.36 +NASDAQ,BRID,1988-02-17,13.31,13.31,13.31,13.31,1200,2.42 +NASDAQ,BRID,1987-06-15,7.63,7.63,7.63,7.63,1200,0.92 +NASDAQ,BRID,1987-05-05,6.19,6.19,6.19,6.19,000,0.75 +NASDAQ,BRID,1985-08-28,4.06,4.06,4.06,4.06,17200,0.49 +NASDAQ,BRID,1985-05-03,4.06,4.06,4.06,4.06,000,0.49 +NASDAQ,BRID,1985-04-08,4.06,4.25,4.06,4.06,11600,0.49 +NASDAQ,BOOT,2009-01-15,11.01,11.01,10.45,10.45,3200,9.97 +NASDAQ,BOOT,2008-06-13,15.24,15.25,15.09,15.09,3900,14.15 +NASDAQ,BOOT,2008-01-09,16.90,17.60,15.25,15.87,7800,13.87 +NASDAQ,BOOT,2008-01-07,17.69,18.20,17.63,18.20,8400,15.91 +NASDAQ,BOOT,2007-12-05,18.49,18.50,18.39,18.50,700,16.17 +NASDAQ,BOOT,2007-09-11,18.78,18.99,18.51,18.90,2500,16.52 +NASDAQ,BOOT,2007-04-26,15.60,16.00,15.60,15.83,1200,13.72 +NASDAQ,BOOT,2006-08-18,12.00,12.00,11.84,11.93,36500,10.34 +NASDAQ,BOOT,2005-09-29,12.05,12.51,12.05,12.33,3700,10.68 +NASDAQ,BOOT,2005-01-14,10.24,10.26,10.17,10.25,4600,8.88 +NASDAQ,BOOT,2004-11-05,9.10,9.10,8.93,9.03,21400,7.83 +NASDAQ,BOOT,2004-04-19,7.37,8.50,7.36,7.72,29000,6.69 +NASDAQ,BOOT,2004-03-01,8.00,8.00,7.62,7.62,4200,6.60 +NASDAQ,BOOT,2003-07-21,3.00,3.00,3.00,3.00,000,2.60 +NASDAQ,BOOT,2002-02-08,3.30,3.40,3.01,3.40,7700,2.95 +NASDAQ,BOOT,1999-08-24,7.07,7.20,7.07,7.07,8100,6.08 +NASDAQ,BOOT,1998-10-28,8.84,8.84,8.84,8.84,200,7.57 +NASDAQ,BOOT,1998-03-27,12.23,12.73,12.11,12.11,18300,10.37 +NASDAQ,BOOT,1996-12-10,10.82,11.32,10.58,10.58,11400,9.02 +NASDAQ,BOOT,1996-01-05,8.61,8.61,8.61,8.61,1100,7.34 +NASDAQ,BOOT,1995-09-21,10.55,11.29,10.55,10.80,7300,9.18 +NASDAQ,BOOT,1995-05-30,10.06,10.31,10.06,10.31,2000,8.76 +NASDAQ,BOOT,1995-01-12,10.55,11.04,10.55,10.55,800,8.97 +NASDAQ,BOOT,1995-01-09,11.29,11.29,10.55,10.55,8700,8.97 +NASDAQ,BMTC,2008-04-30,19.96,19.96,19.96,19.96,300,18.80 +NASDAQ,BMTC,2008-02-28,19.75,19.95,19.75,19.76,1500,18.61 +NASDAQ,BMTC,2007-09-10,22.86,22.90,22.40,22.90,3700,21.30 +NASDAQ,BMTC,2006-08-08,22.34,22.34,22.30,22.30,1000,20.31 +NASDAQ,BMTC,2006-07-25,21.81,22.17,21.80,22.02,15100,19.95 +NASDAQ,BMTC,2006-03-03,21.85,22.00,21.65,22.00,8500,19.83 +NASDAQ,BMTC,2005-11-09,21.00,21.43,21.00,21.02,6800,18.85 +NASDAQ,BMTC,2005-08-29,21.31,21.45,21.28,21.30,2000,19.00 +NASDAQ,BMTC,2005-07-20,20.51,20.72,20.45,20.45,7000,18.15 +NASDAQ,BMTC,2005-06-15,18.76,18.95,18.57,18.95,21900,16.82 +NASDAQ,BMTC,2005-03-29,20.31,20.78,20.31,20.60,6300,18.18 +NASDAQ,BMTC,2003-12-30,23.47,24.70,22.32,24.70,10400,21.29 +NASDAQ,BMTC,2002-10-24,39.11,39.11,38.96,38.96,5400,16.37 +NASDAQ,BMTC,2002-08-29,38.87,39.27,38.87,38.94,6200,16.36 +NASDAQ,BMTC,2002-07-19,39.80,39.95,39.45,39.45,17800,16.49 +NASDAQ,BMTC,2002-06-24,40.08,40.40,39.71,40.17,35600,16.79 +NASDAQ,BMTC,2002-06-06,38.52,38.52,37.25,37.25,8600,15.57 +NASDAQ,BMTC,2002-05-30,38.30,38.30,37.50,37.63,7600,15.73 +NASDAQ,BMTC,2002-05-16,35.60,36.63,35.60,36.63,5000,15.31 +NASDAQ,BMTC,2002-03-13,31.90,31.90,31.90,31.90,000,13.26 +NASDAQ,BMTC,2001-10-11,27.00,28.00,27.00,27.30,16200,11.20 +NASDAQ,BMTC,2001-06-20,30.25,30.25,30.25,30.25,2400,12.34 +NASDAQ,BMTC,2001-01-10,21.87,22.25,21.87,22.25,3400,8.96 +NASDAQ,BMTC,2000-07-13,20.12,20.12,20.12,20.12,400,7.97 +NASDAQ,BMTC,2000-02-23,21.62,21.62,21.62,21.62,1800,8.49 +NASDAQ,BMTC,1999-09-10,26.25,26.62,26.25,26.62,1600,10.31 +NASDAQ,BMTC,1998-11-27,28.00,28.00,28.00,28.00,600,10.66 +NASDAQ,BMTC,1998-11-25,27.25,27.25,27.25,27.25,400,10.38 +NASDAQ,BMTC,1998-09-23,25.25,25.50,25.25,25.25,7400,9.57 +NASDAQ,BMTC,1998-07-22,55.25,55.25,55.25,55.25,3600,10.43 +NASDAQ,BMTC,1998-04-22,48.88,49.00,48.88,49.00,3200,9.21 +NASDAQ,BMTC,1998-04-06,55.00,55.00,55.00,55.00,000,10.33 +NASDAQ,BMTC,1997-07-28,40.25,40.25,39.50,40.25,7600,7.46 +NASDAQ,BMTC,1996-10-30,26.53,26.53,26.53,26.53,71200,4.87 +NASDAQ,BMTC,1996-10-11,27.75,27.75,27.75,27.75,6400,5.06 +NASDAQ,BMTC,1996-05-29,24.00,24.00,24.00,24.00,1200,4.36 +NASDAQ,BMTC,1995-12-21,54.00,54.00,54.00,54.00,000,4.83 +NASDAQ,BMTC,1995-12-15,53.75,53.75,53.75,53.75,000,4.81 +NASDAQ,BMTC,1995-10-10,44.75,44.75,44.75,44.75,2400,3.98 +NASDAQ,BMTC,1994-07-21,32.00,32.00,32.00,32.00,12800,2.76 +NASDAQ,BMTC,1994-07-15,33.25,33.25,33.25,33.25,2400,2.87 +NASDAQ,BMTC,1994-04-12,31.75,31.75,31.75,31.75,000,2.73 +NASDAQ,BMTC,1994-02-08,33.00,33.00,33.00,33.00,000,2.83 +NASDAQ,BMTC,1993-08-13,31.00,32.50,31.00,31.00,6400,2.64 +NASDAQ,BMTC,1993-07-14,26.75,26.75,26.75,26.75,000,2.26 +NASDAQ,BMTC,1993-02-03,24.25,25.25,24.25,25.25,4800,2.12 +NASDAQ,BMTC,1992-10-12,19.25,19.25,19.25,19.25,12800,1.61 +NASDAQ,BMTC,1991-11-05,9.00,10.50,9.00,10.50,4800,0.88 +NASDAQ,BMTC,1991-10-03,12.75,13.25,12.50,12.50,26400,1.05 +NASDAQ,BMTC,1990-12-10,17.50,17.50,17.50,17.50,1600,1.40 +NASDAQ,BMTC,1990-05-10,32.75,32.75,32.75,32.75,000,2.54 +NASDAQ,BMTC,1990-04-04,33.00,33.00,33.00,33.00,8800,2.56 +NASDAQ,BMTC,1988-12-16,28.75,28.75,28.75,28.75,1600,2.21 +NASDAQ,BMTC,1988-11-08,28.00,28.75,27.00,28.00,27200,2.15 +NASDAQ,BMTC,1988-09-16,28.75,28.75,28.75,28.75,6400,2.21 +NASDAQ,BMTC,1988-01-18,29.00,29.00,29.00,29.00,000,2.23 +NASDAQ,BMTC,1987-08-20,34.50,34.50,34.50,34.50,000,2.65 +NASDAQ,BMTC,1987-06-26,32.00,32.50,32.00,32.50,24800,2.50 +NASDAQ,BMTC,1987-06-24,31.75,31.75,31.75,31.75,000,2.44 +NASDAQ,BMTC,1987-05-29,32.25,32.25,32.25,32.25,9600,2.48 +NASDAQ,BMTC,1987-02-26,31.00,31.00,31.00,31.00,000,2.38 +NASDAQ,BMTC,1986-11-25,28.31,30.62,28.31,28.31,37600,2.17 +NASDAQ,BMTC,1986-09-18,28.62,28.62,28.62,28.62,000,2.20 +NASDAQ,BMTC,1986-02-28,26.97,26.97,26.97,26.97,000,2.07 +NASDAQ,BMTC,1985-11-26,22.66,22.66,22.66,22.66,000,1.74 +NASDAQ,BMTC,1985-10-01,23.66,24.97,23.66,23.66,22400,1.82 +NASDAQ,BBSI,2010-01-07,12.52,13.73,12.52,13.66,45300,13.66 +NASDAQ,BBSI,2009-03-17,8.45,9.73,8.45,9.49,22800,9.28 +NASDAQ,BBSI,2008-02-15,15.96,16.24,15.92,16.02,74000,15.15 +NASDAQ,BBSI,2007-12-03,16.34,16.65,16.30,16.45,28100,15.55 +NASDAQ,BBSI,2007-05-01,22.95,23.43,22.95,23.38,58900,21.87 +NASDAQ,BBSI,2005-06-16,15.67,15.69,15.50,15.61,7300,14.52 +NASDAQ,BBSI,2005-01-14,14.22,14.44,14.21,14.44,3000,8.95 +NASDAQ,BBSI,2004-12-27,15.00,15.40,15.00,15.40,4500,9.55 +NASDAQ,BBSI,2004-09-28,13.75,14.11,13.75,14.11,800,8.75 +NASDAQ,BBSI,2004-03-22,13.50,13.99,13.50,13.87,2200,8.60 +NASDAQ,BBSI,2003-05-09,3.50,3.50,3.50,3.50,000,2.17 +NASDAQ,BBSI,2002-08-15,3.00,3.00,3.00,3.00,000,1.86 +NASDAQ,BBSI,2002-05-09,3.75,3.75,3.75,3.75,000,2.33 +NASDAQ,BBSI,2002-03-08,3.75,3.75,3.75,3.75,000,2.33 +NASDAQ,BBSI,2001-11-16,3.80,3.80,3.80,3.80,000,2.36 +NASDAQ,BBSI,2001-02-07,3.63,3.63,3.63,3.63,000,2.25 +NASDAQ,BBSI,2001-01-10,3.94,3.94,3.94,3.94,200,2.44 +NASDAQ,BBSI,2000-12-05,3.25,3.38,2.50,3.00,116100,1.86 +NASDAQ,BBSI,2000-06-22,6.25,6.25,5.88,5.88,5700,3.64 +NASDAQ,BBSI,2000-05-03,6.44,6.44,6.44,6.44,000,3.99 +NASDAQ,BBSI,2000-05-01,7.37,7.37,7.37,7.37,000,4.57 +NASDAQ,BBSI,2000-02-04,6.25,6.75,6.25,6.75,2100,4.19 +NASDAQ,BBSI,1999-04-15,6.75,6.75,6.25,6.50,44000,4.03 +NASDAQ,BBSI,1999-03-22,6.75,6.75,6.62,6.75,4500,4.19 +NASDAQ,BBSI,1999-02-05,9.00,9.06,8.81,8.81,8800,5.46 +NASDAQ,BBSI,1998-03-17,11.62,11.62,10.75,10.75,1400,6.67 +NASDAQ,BBSI,1997-11-14,12.00,12.38,11.87,12.13,64500,7.52 +NASDAQ,BBSI,1997-07-01,13.63,14.25,13.63,14.12,23200,8.76 +NASDAQ,BBSI,1996-11-11,17.00,17.12,17.00,17.12,18800,10.62 +NASDAQ,BBSI,1995-03-29,14.50,15.00,14.50,14.50,15000,8.99 +NASDAQ,BBSI,1994-10-20,13.12,13.63,13.00,13.00,19600,8.06 +NASDAQ,BBSI,1994-05-19,23.50,24.75,23.50,24.00,27600,7.44 +NASDAQ,BBSI,1993-08-13,9.25,9.75,9.25,9.50,105900,2.95 +NASDAQ,BBGI,2009-09-11,3.34,3.34,3.29,3.29,700,3.29 +NASDAQ,BBGI,2009-05-20,2.49,2.57,2.47,2.52,2200,2.52 +NASDAQ,BBGI,2007-07-03,9.00,9.00,9.00,9.00,000,8.41 +NASDAQ,BBGI,2007-05-23,8.77,8.84,8.77,8.84,3700,8.20 +NASDAQ,BBGI,2007-03-14,9.15,9.15,8.98,9.00,10700,8.29 +NASDAQ,BBGI,2007-01-26,9.19,9.26,9.08,9.12,8000,8.40 +NASDAQ,BBGI,2006-09-29,7.00,7.10,7.00,7.03,10300,6.43 +NASDAQ,BBGI,2006-08-02,6.55,6.56,6.27,6.32,17300,5.73 +NASDAQ,BBGI,2006-03-03,12.70,12.74,12.41,12.49,9500,11.15 +NASDAQ,BBGI,2005-10-21,14.86,15.59,14.47,14.55,35900,12.93 +NASDAQ,BBGI,2005-04-12,16.55,17.10,16.27,17.10,5300,15.20 +NASDAQ,BBGI,2005-03-29,17.89,17.89,17.55,17.55,10200,15.60 +NASDAQ,BBGI,2005-01-14,16.66,16.66,16.37,16.43,5200,14.60 +NASDAQ,BBGI,2004-09-21,16.11,16.11,15.96,15.96,3000,14.19 +NASDAQ,BBGI,2004-09-20,16.29,16.29,16.00,16.01,2800,14.23 +NASDAQ,BBGI,2004-08-02,14.28,15.56,14.27,15.56,24900,13.83 +NASDAQ,BBGI,2004-06-01,15.29,15.34,14.86,15.03,4300,13.36 +NASDAQ,BBGI,2004-04-21,17.25,17.50,17.25,17.27,2300,15.35 +NASDAQ,BBGI,2004-02-24,18.86,18.86,18.39,18.39,6000,16.35 +NASDAQ,BBGI,2003-06-09,12.65,12.76,12.55,12.62,6200,11.22 +NASDAQ,BBGI,2003-01-08,11.11,11.12,10.85,11.10,6300,9.87 +NASDAQ,BBGI,2002-08-22,11.04,11.20,10.51,11.10,23100,9.87 +NASDAQ,BBGI,2002-07-19,12.96,13.38,12.94,12.94,9800,11.50 +NASDAQ,BBGI,2001-07-24,13.50,13.81,13.01,13.72,3700,12.19 +NASDAQ,BBGI,2001-03-29,14.00,14.62,14.00,14.62,1400,13.00 +NASDAQ,BBGI,2000-04-04,10.37,11.00,9.00,9.00,71500,8.00 +NASDAQ,BBGI,2000-03-09,13.00,13.00,12.38,12.62,30700,11.22 +NASDAQ,BNHN,2009-05-21,6.31,6.34,6.25,6.30,10000,6.30 +NASDAQ,BNHN,2009-03-27,2.90,2.91,2.86,2.87,14500,2.87 +NASDAQ,BNHN,2009-03-06,1.85,1.85,1.72,1.72,400,1.72 +NASDAQ,BNHN,2008-08-22,6.88,6.96,6.63,6.96,7800,6.96 +NASDAQ,BNHN,2008-01-22,9.39,10.00,9.32,10.00,24200,10.00 +NASDAQ,BNHN,2007-12-19,12.29,12.29,11.60,11.77,3000,11.77 +NASDAQ,BNHN,2006-11-24,27.37,27.37,27.37,27.37,000,18.25 +NASDAQ,BNHN,2006-10-27,30.35,30.94,30.35,30.94,800,20.63 +NASDAQ,BNHN,2006-06-27,27.00,27.37,25.60,25.82,14700,17.21 +NASDAQ,BNHN,2006-06-08,23.75,23.75,22.75,23.05,2200,15.37 +NASDAQ,BNHN,2005-11-15,18.01,18.23,18.00,18.20,6400,12.13 +NASDAQ,BNHN,2005-10-31,19.05,19.05,19.05,19.05,37500,12.70 +NASDAQ,BNHN,2005-05-12,14.29,14.29,14.14,14.14,1500,9.43 +NASDAQ,BNHN,2004-09-17,12.30,12.30,12.30,12.30,200,8.20 +NASDAQ,BNHN,2003-11-11,12.37,12.54,12.23,12.23,12300,8.15 +NASDAQ,BNHN,2003-10-27,11.90,11.90,11.81,11.81,1800,7.87 +NASDAQ,BNHN,2003-10-06,11.22,11.30,11.22,11.23,5600,7.49 +NASDAQ,BNHN,2003-07-31,12.62,12.62,12.62,12.62,1800,8.41 +NASDAQ,BNHN,2003-04-10,10.39,10.39,10.39,10.39,000,6.93 +NASDAQ,BNHN,2002-10-17,12.76,13.00,12.60,12.91,17100,8.61 +NASDAQ,BNHN,2002-08-21,11.88,12.39,11.81,12.10,4200,8.07 +NASDAQ,BNHN,2001-02-26,11.25,11.25,11.25,11.25,000,6.52 +NASDAQ,BNHN,2000-08-14,14.00,14.00,14.00,14.00,000,8.12 +NASDAQ,BNHN,1998-02-24,13.37,13.37,12.44,13.00,5100,7.54 +NASDAQ,BNHN,1997-02-27,10.00,10.00,8.87,9.37,63200,5.43 +NASDAQ,BNHN,1996-11-29,12.75,12.75,12.13,12.75,9000,7.39 +NASDAQ,BNHN,1994-12-30,6.50,6.75,6.50,6.75,20700,3.91 +NASDAQ,BNHN,1994-09-06,4.37,4.63,4.37,4.63,21000,2.68 +NASDAQ,BNHN,1994-08-30,3.63,3.63,3.63,3.63,1000,2.10 +NASDAQ,BNHN,1994-04-29,2.75,2.87,2.69,2.87,31500,1.67 +NASDAQ,BNHN,1993-07-27,2.00,2.00,2.00,2.00,2200,1.16 +NASDAQ,BNHN,1992-04-29,1.63,1.63,1.63,1.63,300,0.94 +NASDAQ,BNHN,1991-03-04,1.37,1.44,1.31,1.44,29800,0.83 +NASDAQ,BNHN,1990-12-17,0.88,1.12,0.88,1.00,8200,0.58 +NASDAQ,BNHN,1989-08-02,3.13,3.13,3.13,3.13,3000,1.81 +NASDAQ,BNHN,1989-05-09,3.25,3.25,3.25,3.25,4500,1.88 +NASDAQ,BNHN,1988-05-25,2.25,2.25,2.12,2.12,24900,1.23 +NASDAQ,BNHN,1988-04-14,2.56,2.63,2.56,2.56,3900,1.49 +NASDAQ,BNHN,1988-03-03,2.75,2.87,2.75,2.87,48200,1.67 +NASDAQ,BNHN,1987-02-09,6.13,6.13,5.75,5.75,3900,3.33 +NASDAQ,BNHN,1986-12-30,5.38,5.50,5.25,5.25,22400,3.04 +NASDAQ,BNHN,1986-11-04,7.25,7.25,7.00,7.25,3600,4.20 +NASDAQ,BNHN,1986-02-25,9.25,9.37,8.50,9.37,51600,5.43 +NASDAQ,BUSE,2009-12-01,3.32,3.42,3.25,3.29,480200,3.25 +NASDAQ,BUSE,2009-05-12,8.08,8.13,7.65,7.71,30600,7.46 +NASDAQ,BUSE,2009-01-30,9.24,9.47,8.67,8.75,408600,8.38 +NASDAQ,BUSE,2008-10-15,16.53,17.47,15.59,16.15,144900,15.03 +NASDAQ,BUSE,2008-10-08,17.42,19.22,17.42,17.82,91400,16.58 +NASDAQ,BUSE,2008-09-18,16.94,21.97,16.43,20.77,416700,19.33 +NASDAQ,BUSE,2008-06-12,17.51,17.63,16.82,16.98,102700,15.58 +NASDAQ,BUSE,2008-05-14,19.18,19.25,18.85,19.14,49000,17.56 +NASDAQ,BUSE,2007-09-28,22.44,22.58,21.50,21.91,135000,19.53 +NASDAQ,BUSE,2007-07-25,19.62,19.79,19.21,19.43,32800,17.32 +NASDAQ,BUSE,2006-11-20,23.48,23.52,23.30,23.45,29300,20.33 +NASDAQ,BUSE,2006-06-30,20.70,20.70,20.36,20.47,126600,17.49 +NASDAQ,BUSE,2006-03-17,20.50,20.98,20.25,20.69,111400,17.54 +NASDAQ,BUSE,2004-10-26,19.07,19.25,18.63,19.20,8600,15.68 +NASDAQ,BUSE,2004-05-17,27.15,27.17,26.97,27.17,9200,14.59 +NASDAQ,BUSE,2004-01-30,26.97,27.79,26.90,26.90,2800,14.35 +NASDAQ,BUSE,2003-08-14,25.39,26.00,25.25,26.00,5700,13.68 +NASDAQ,BUSE,2003-01-23,23.30,23.42,23.16,23.42,4200,12.16 +NASDAQ,BUSE,2002-10-18,22.68,22.98,22.68,22.90,7500,11.80 +NASDAQ,BUSE,2002-09-11,22.68,22.68,22.48,22.59,8600,11.56 +NASDAQ,BUSE,2002-08-23,22.67,22.77,22.15,22.19,3900,11.36 +NASDAQ,BUSE,2002-08-14,21.50,22.20,21.50,22.20,6200,11.36 +NASDAQ,BUSE,2002-08-13,21.51,21.94,21.50,21.50,5200,11.00 +NASDAQ,BUSE,2002-07-19,21.32,22.00,21.31,21.39,51600,10.95 +NASDAQ,BUSE,2002-06-10,21.40,21.60,21.10,21.11,18000,10.73 +NASDAQ,BUSE,2001-08-31,19.60,20.00,19.60,20.00,20700,9.95 +NASDAQ,BUSE,2001-08-06,21.70,21.70,21.00,21.57,1500,10.73 +NASDAQ,BUSE,2001-01-18,19.62,19.62,19.00,19.53,6800,9.53 +NASDAQ,BUSE,2001-01-10,19.84,20.50,19.00,20.25,17400,9.88 +NASDAQ,BUSE,2000-08-17,18.62,18.62,18.62,18.62,300,9.03 +NASDAQ,BUSE,2000-07-20,19.00,19.31,18.62,18.62,45400,9.03 +NASDAQ,BUSE,2000-02-14,20.00,20.37,20.00,20.37,1800,9.76 +NASDAQ,BUSE,2000-02-03,20.00,20.12,20.00,20.12,1800,9.64 +NASDAQ,BUSE,1999-05-03,19.06,19.06,18.75,18.75,24900,8.85 +NASDAQ,BPAX,2009-11-02,1.52,1.58,1.51,1.54,324700,1.54 +NASDAQ,BPAX,2009-05-27,2.00,2.04,2.00,2.04,24100,2.04 +NASDAQ,BPAX,2009-05-20,1.98,2.25,1.98,2.10,74600,2.10 +NASDAQ,BPAX,2009-03-26,1.19,1.21,1.14,1.21,209800,1.21 +NASDAQ,BPAX,2008-01-07,3.75,3.90,3.57,3.66,303900,3.66 +NASDAQ,BPAX,2007-05-22,6.97,6.97,6.88,6.92,63000,6.92 +NASDAQ,BPAX,2007-02-07,3.65,3.67,3.52,3.53,145400,3.53 +NASDAQ,BPAX,2005-01-05,5.06,5.30,5.03,5.23,199500,5.23 +NASDAQ,BPAX,2004-10-26,9.70,9.75,9.63,9.75,211200,9.75 +NASDAQ,BPAX,2004-08-13,4.90,4.97,4.89,4.93,21200,4.93 +NASDAQ,BPAX,2004-07-07,7.25,7.30,6.80,7.00,103200,7.00 +NASDAQ,BPAX,2004-05-03,6.50,6.50,5.83,6.20,94400,6.20 +NASDAQ,BPAX,2003-11-24,3.85,3.85,3.62,3.64,25800,3.64 +NASDAQ,BPAX,2003-08-18,2.72,2.75,2.72,2.72,8400,2.72 +NASDAQ,BPAX,2003-06-06,2.75,2.80,2.75,2.80,3000,2.80 +NASDAQ,BPAX,2002-11-08,2.25,2.25,1.91,2.00,62700,2.00 +NASDAQ,BPAX,2002-05-15,0.44,0.52,0.43,0.44,311200,4.40 +NASDAQ,BPAX,2001-07-10,0.85,0.87,0.85,0.87,600,8.70 +NASDAQ,BPAX,2001-05-25,0.90,0.90,0.81,0.81,9600,8.10 +NASDAQ,BPAX,2001-03-02,0.47,0.47,0.47,0.47,000,4.69 +NASDAQ,BPAX,2000-11-08,0.75,0.75,0.75,0.75,000,7.50 +NASDAQ,BPAX,2000-08-01,0.81,0.81,0.81,0.81,000,8.13 +NASDAQ,BELFA,2009-12-14,17.84,18.04,17.84,17.96,8200,17.90 +NASDAQ,BELFA,2009-08-21,16.05,16.15,16.01,16.01,400,15.91 +NASDAQ,BELFA,2009-06-11,13.77,14.37,13.77,14.37,1900,14.21 +NASDAQ,BELFA,2009-04-22,13.81,14.96,13.81,13.98,5600,13.83 +NASDAQ,BELFA,2008-12-16,15.05,15.90,15.01,15.50,3500,15.20 +NASDAQ,BELFA,2007-05-29,36.74,36.75,35.91,36.65,7300,35.52 +NASDAQ,BELFA,2007-03-27,37.50,38.16,37.43,37.67,24400,36.47 +NASDAQ,BELFA,2006-08-29,29.38,30.70,28.59,30.60,12100,29.54 +NASDAQ,BELFA,2005-08-01,28.38,28.38,27.31,27.31,5900,26.22 +NASDAQ,BELFA,2005-05-13,23.25,23.25,23.00,23.00,1500,22.05 +NASDAQ,BELFA,2004-10-21,26.56,27.06,26.55,27.00,4100,25.80 +NASDAQ,BELFA,2004-07-02,34.51,34.92,34.51,34.92,200,33.28 +NASDAQ,BELFA,2004-03-10,29.71,29.86,29.00,29.00,2200,27.60 +NASDAQ,BELFA,2004-02-10,33.47,34.75,32.70,34.70,4000,33.03 +NASDAQ,BELFA,2003-12-26,27.96,28.65,27.96,28.45,1800,27.05 +NASDAQ,BELFA,2003-04-28,15.48,16.48,15.38,16.13,4500,15.28 +NASDAQ,BELFA,2003-04-04,16.67,17.00,16.35,16.74,10700,15.86 +NASDAQ,BELFA,2003-03-04,16.84,17.00,16.70,16.97,2600,16.08 +NASDAQ,BELFA,2002-10-17,15.05,15.90,15.05,15.26,1300,14.46 +NASDAQ,BELFA,2002-05-30,24.83,24.83,24.55,24.83,1700,23.52 +NASDAQ,BELFA,2002-04-22,22.40,23.03,22.40,22.40,300,21.22 +NASDAQ,BELFA,2001-02-22,31.50,32.44,30.75,32.06,13200,30.38 +NASDAQ,BELFA,2000-11-22,32.88,35.50,32.75,35.50,9800,33.63 +NASDAQ,BELFA,1999-12-16,33.19,34.94,32.69,32.87,40400,31.15 +NASDAQ,BELFA,1999-12-15,32.75,33.13,29.94,33.06,50600,31.32 +NASDAQ,BELFA,1999-12-03,29.75,30.00,26.25,26.25,53200,24.87 +NASDAQ,BELFA,1999-10-26,39.75,40.00,38.06,38.75,54600,18.36 +NASDAQ,BELFA,1999-02-02,40.00,40.00,38.50,38.50,22000,18.24 +NASDAQ,BELFA,1998-11-04,26.37,28.19,26.37,27.63,30200,13.09 +NASDAQ,BELFA,1998-08-19,16.75,16.75,16.12,16.25,47400,7.70 +NASDAQ,BELFA,1998-06-24,23.00,24.12,23.00,23.25,75600,11.01 +NASDAQ,BELFA,1997-12-30,19.00,19.00,19.00,19.00,800,9.00 +NASDAQ,BELFA,1997-07-30,15.63,16.12,15.12,15.12,38400,7.16 +NASDAQ,BELFA,1996-12-05,12.75,12.75,12.50,12.50,51000,5.92 +NASDAQ,BELFA,1996-11-12,11.13,12.25,11.00,11.75,127800,5.57 +NASDAQ,BELFA,1996-07-11,15.75,16.25,15.25,15.87,219600,7.52 +NASDAQ,BELFA,1996-06-17,16.25,16.75,16.25,16.25,30000,7.70 +NASDAQ,BELFA,1995-08-02,13.38,13.38,12.75,12.75,99600,6.04 +NASDAQ,BELFA,1995-01-27,7.75,9.00,7.75,8.88,114600,4.20 +NASDAQ,BELFA,1994-08-17,5.88,6.00,5.75,5.88,32000,2.78 +NASDAQ,BELFA,1994-05-20,6.50,6.50,5.75,6.00,73400,2.84 +NASDAQ,BELFA,1994-04-28,5.62,6.25,5.50,5.88,89600,2.78 +NASDAQ,BELFA,1994-04-26,6.25,6.25,5.75,5.75,34000,2.72 +NASDAQ,BELFA,1994-01-11,8.50,8.75,8.50,8.50,13000,4.03 +NASDAQ,BELFA,1993-12-02,8.75,9.25,8.75,9.25,8000,4.38 +NASDAQ,BELFA,1993-05-25,13.50,14.00,13.00,13.12,256200,6.22 +NASDAQ,BELFA,1992-12-17,19.25,19.25,18.00,18.75,36000,8.88 +NASDAQ,BELFA,1992-07-14,10.75,11.50,10.50,11.00,179000,5.21 +NASDAQ,BELFA,1992-05-07,9.12,9.75,8.88,8.88,126600,4.20 +NASDAQ,BELFA,1991-03-07,3.00,3.00,2.75,2.94,15000,1.39 +NASDAQ,BELFA,1990-10-25,2.00,2.00,1.75,2.00,25400,0.95 +NASDAQ,BELFA,1990-08-02,3.00,3.00,2.62,2.81,58400,1.33 +NASDAQ,BELFA,1990-06-12,3.87,3.87,3.87,3.87,2200,1.84 +NASDAQ,BELFA,1990-01-05,4.00,4.12,3.87,4.12,46600,1.95 +NASDAQ,BELFA,1989-09-19,5.75,5.75,5.75,5.75,7400,2.72 +NASDAQ,BELFA,1988-07-22,7.50,7.50,7.00,7.25,58800,3.43 +NASDAQ,BELFA,1988-03-10,9.25,9.25,8.75,8.75,63000,4.14 +NASDAQ,BELFA,1988-01-21,7.00,7.00,7.00,7.00,200,3.32 +NASDAQ,BELFA,1987-10-09,14.25,14.25,14.00,14.13,31200,6.69 +NASDAQ,BELFA,1987-07-13,14.25,14.37,14.25,14.37,10400,6.81 +NASDAQ,BELFA,1987-05-26,12.75,13.00,12.25,12.75,109200,6.04 +NASDAQ,BELFA,1987-05-22,12.25,12.75,11.75,12.75,157000,6.04 +NASDAQ,BELFA,1987-03-18,14.00,14.50,13.50,13.75,72800,6.51 +NASDAQ,BELFA,1987-03-11,11.50,11.75,11.50,11.50,29600,5.45 +NASDAQ,BELFA,1987-02-10,9.75,9.75,9.75,9.75,5000,4.62 +NASDAQ,BELFA,1986-12-26,8.50,8.50,8.50,8.50,400,4.03 +NASDAQ,BELFA,1986-05-15,7.50,7.50,7.50,7.50,2400,3.55 +NASDAQ,BELFA,1985-12-31,6.00,6.25,6.00,6.00,59400,2.84 +NASDAQ,BIOC,2009-11-20,4.22,4.22,4.11,4.11,2800,4.11 +NASDAQ,BIOC,2009-07-30,3.70,3.71,3.61,3.67,10800,3.67 +NASDAQ,BIOC,2009-02-13,3.29,3.72,3.19,3.72,53000,3.72 +NASDAQ,BIOC,2009-02-10,3.28,3.51,3.06,3.47,45400,3.47 +NASDAQ,BIOC,2008-03-19,6.94,7.55,6.94,7.22,20900,7.22 +NASDAQ,BIOC,2007-01-05,8.75,8.93,8.65,8.93,231600,8.93 +NASDAQ,BIOC,2006-08-28,3.79,3.93,3.79,3.91,27000,3.91 +NASDAQ,BIOC,2006-08-02,3.91,4.17,3.91,4.01,47100,4.01 +NASDAQ,BIOC,2006-06-30,4.10,4.15,4.10,4.12,6700,4.12 +NASDAQ,BIOC,2006-06-28,4.17,4.20,4.15,4.15,1500,4.15 +NASDAQ,BIOC,2005-09-29,3.01,3.10,3.00,3.10,11100,3.10 +NASDAQ,BIOC,2004-08-17,4.00,4.24,3.99,4.05,10900,4.05 +NASDAQ,BIOC,2004-04-30,5.90,6.07,5.90,6.02,32900,6.02 +NASDAQ,BIOC,2003-07-29,7.35,7.35,7.11,7.18,163000,7.18 +NASDAQ,BIOC,2002-09-23,1.95,1.96,1.91,1.92,14700,1.92 +NASDAQ,BIOC,2001-12-19,1.15,1.15,1.15,1.15,2000,1.15 +NASDAQ,BIOC,2000-12-18,0.66,0.69,0.66,0.69,34500,0.69 +NASDAQ,BIOC,2000-10-10,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,BIOC,2000-06-27,0.69,0.72,0.69,0.72,12800,0.72 +NASDAQ,BIOC,2000-01-27,0.62,0.94,0.59,0.75,107600,0.75 +NASDAQ,BIOC,1999-10-26,0.31,0.31,0.31,0.31,2000,0.31 +NASDAQ,BIOC,1999-09-08,0.38,0.38,0.38,0.38,5500,0.38 +NASDAQ,BIOC,1998-10-09,0.69,0.75,0.62,0.62,14300,0.62 +NASDAQ,BIOC,1998-03-10,0.72,0.72,0.59,0.62,27600,0.62 +NASDAQ,BIOC,1998-02-26,0.62,0.62,0.62,0.62,4000,0.62 +NASDAQ,BIOC,1997-12-22,1.06,1.06,0.50,0.75,198100,0.75 +NASDAQ,BIOC,1997-11-24,1.38,1.38,1.38,1.38,3000,1.38 +NASDAQ,BIOC,1994-10-26,0.94,0.94,0.94,0.94,3000,0.94 +NASDAQ,BIOC,1994-10-06,0.75,0.88,0.73,0.88,51700,0.88 +NASDAQ,BIOC,1993-06-30,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,BIOC,1993-06-15,2.25,2.25,2.00,2.25,5900,2.25 +NASDAQ,BIOC,1993-05-17,3.25,3.25,3.12,3.12,7500,3.12 +NASDAQ,BIOC,1992-12-03,5.00,5.00,4.75,4.75,10600,4.75 +NASDAQ,BJGP,2009-09-08,4.18,4.18,4.06,4.11,29600,4.11 +NASDAQ,BJGP,2008-06-18,6.63,6.97,6.37,6.40,56500,6.40 +NASDAQ,BJGP,2008-06-02,7.30,7.30,6.70,7.05,84500,7.05 +NASDAQ,BJGP,2007-11-12,10.42,11.55,10.42,10.85,103800,10.85 +NASDAQ,BJGP,2007-10-10,13.20,13.22,12.88,13.20,69200,13.20 +NASDAQ,BJGP,2007-10-08,13.00,13.40,12.70,12.75,124300,12.75 +NASDAQ,BJGP,2006-11-21,5.60,5.60,5.41,5.50,39200,5.50 +NASDAQ,BJGP,2006-03-02,4.80,4.95,4.80,4.85,24000,4.85 +NASDAQ,BJGP,2005-12-07,2.05,2.50,2.05,2.35,240600,2.35 +NASDAQ,BJGP,2005-08-24,1.62,1.65,1.62,1.62,2200,1.62 +NASDAQ,BJGP,2005-06-14,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,BJGP,2004-11-15,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,BJGP,2004-06-25,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,BLDP,2009-07-28,1.95,1.96,1.88,1.89,73400,1.89 +NASDAQ,BLDP,2009-06-11,1.87,2.24,1.86,2.13,946400,2.13 +NASDAQ,BLDP,2009-03-10,0.90,0.95,0.85,0.86,150100,0.86 +NASDAQ,BLDP,2009-01-23,0.97,1.10,0.97,1.10,101500,1.10 +NASDAQ,BLDP,2007-11-08,5.64,5.94,5.45,5.70,1708600,5.70 +NASDAQ,BLDP,2007-03-22,5.71,5.78,5.69,5.77,476600,5.77 +NASDAQ,BLDP,2006-11-29,7.05,7.40,7.03,7.39,534400,7.39 +NASDAQ,BLDP,2006-06-27,6.17,6.17,5.79,5.94,480600,5.94 +NASDAQ,BLDP,2006-05-18,7.41,7.48,7.08,7.16,1028000,7.16 +NASDAQ,BLDP,2005-05-17,3.48,3.57,3.46,3.52,391100,3.52 +NASDAQ,BLDP,2004-09-09,6.30,6.53,6.27,6.45,362500,6.45 +NASDAQ,BLDP,2004-05-17,9.07,9.21,8.75,8.97,702500,8.97 +NASDAQ,BLDP,2003-01-24,9.95,9.98,9.63,9.75,612400,9.75 +NASDAQ,BLDP,2002-03-14,29.77,30.30,29.36,29.55,381400,29.55 +NASDAQ,BLDP,2001-11-30,28.12,28.94,27.60,28.02,404400,28.02 +NASDAQ,BLDP,2000-10-03,104.06,104.62,93.81,94.50,501400,94.50 +NASDAQ,BLDP,2000-08-21,94.44,96.19,94.00,96.00,88500,96.00 +NASDAQ,BLDP,1999-03-11,25.50,27.00,25.25,26.00,99200,26.00 +NASDAQ,BLDP,1998-10-14,20.25,21.25,20.25,21.14,72700,21.14 +NASDAQ,BLDP,1998-07-23,24.75,26.12,24.25,25.37,786000,25.37 +NASDAQ,BLDP,1998-06-03,36.38,37.31,34.19,34.19,673000,34.19 +NASDAQ,BLDP,1997-10-31,55.00,56.87,54.62,56.75,289500,18.92 +NASDAQ,BLDP,1997-10-01,39.75,40.12,39.75,40.00,87600,13.33 +NASDAQ,BLDP,1997-05-06,27.75,28.00,27.00,28.00,51600,9.33 +NASDAQ,BLDP,1996-10-14,19.63,20.00,19.63,19.63,4200,6.54 +NASDAQ,BPHX,2009-08-26,3.38,3.38,3.25,3.30,154300,3.30 +NASDAQ,BPHX,2009-08-17,2.97,3.03,2.81,2.81,163300,2.81 +NASDAQ,BPHX,2009-06-09,2.09,2.21,2.09,2.19,42200,2.19 +NASDAQ,BPHX,2009-04-24,1.98,2.01,1.96,2.00,56800,2.00 +NASDAQ,BPHX,2008-12-16,1.61,1.68,1.55,1.62,130400,1.62 +NASDAQ,BPHX,2008-07-17,4.50,5.13,4.44,5.02,498800,5.02 +NASDAQ,BPHX,2008-06-02,10.75,10.99,10.65,10.90,301800,10.90 +NASDAQ,BPHX,2008-01-14,19.02,21.14,18.83,20.66,995000,20.66 +NASDAQ,BPHX,2007-06-22,10.38,11.10,10.36,10.87,760400,10.87 +NASDAQ,BPHX,2007-04-12,6.28,6.74,6.26,6.70,69100,6.70 +NASDAQ,BPHX,2006-06-02,5.20,5.20,5.20,5.20,500,5.20 +NASDAQ,BPHX,2006-04-12,5.08,5.10,5.08,5.10,3300,5.10 +NASDAQ,BPHX,2005-10-25,4.00,4.00,3.96,3.96,1600,3.96 +NASDAQ,BPHX,2005-08-29,4.00,4.00,4.00,4.00,108000,4.00 +NASDAQ,BPHX,2005-08-11,3.85,4.03,3.85,4.03,200,4.03 +NASDAQ,BPHX,2004-12-21,4.00,4.09,3.93,3.98,6000,3.98 +NASDAQ,BPHX,2004-11-05,4.09,4.21,4.09,4.21,1600,4.21 +NASDAQ,BPHX,2004-08-26,4.03,4.27,3.99,4.15,12200,4.15 +NASDAQ,BPHX,2004-07-12,5.03,5.06,5.03,5.05,1400,5.05 +NASDAQ,BPHX,2004-03-03,5.58,5.59,5.35,5.42,11300,5.42 +NASDAQ,BPHX,2003-08-27,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,BPHX,2003-04-10,2.41,2.41,2.41,2.41,500,2.41 +NASDAQ,BPHX,2002-06-28,2.90,3.28,2.90,3.23,27600,3.23 +NASDAQ,BPHX,2001-10-26,2.20,2.30,2.20,2.30,2800,2.30 +NASDAQ,BPHX,2001-04-10,4.68,5.00,4.50,5.00,3800,5.00 +NASDAQ,BPHX,2000-10-13,6.00,6.50,5.94,6.50,32900,6.50 +NASDAQ,BPHX,2000-07-25,9.25,9.72,9.25,9.50,18200,9.50 +NASDAQ,BPHX,2000-05-05,10.80,11.12,10.44,10.97,63900,10.97 +NASDAQ,BPHX,1999-10-21,8.22,8.25,8.00,8.12,13800,8.12 +NASDAQ,BPHX,1999-10-13,7.97,8.00,7.75,7.94,12300,7.94 +NASDAQ,BPHX,1999-08-19,8.12,8.25,8.06,8.25,25300,8.25 +NASDAQ,BPHX,1999-03-25,7.63,7.88,7.63,7.81,26900,7.81 +NASDAQ,BPHX,1998-10-09,7.31,8.25,7.12,8.00,77800,8.00 +NASDAQ,BPHX,1997-06-09,24.00,27.25,23.75,26.00,237800,26.00 +NASDAQ,BPHX,1997-05-05,13.00,14.00,12.50,13.75,145700,13.75 +NASDAQ,BFRM,2009-03-20,1.15,1.17,1.05,1.07,61700,1.07 +NASDAQ,BFRM,2008-04-08,4.77,5.35,4.77,5.32,34600,5.32 +NASDAQ,BLTI,2010-02-05,1.71,1.83,1.70,1.70,34000,1.70 +NASDAQ,BLTI,2009-08-21,2.26,2.36,2.26,2.36,40200,2.36 +NASDAQ,BLTI,2008-10-29,1.49,1.64,1.49,1.60,69300,1.60 +NASDAQ,BLTI,2008-06-26,3.82,3.85,3.70,3.70,73100,3.70 +NASDAQ,BLTI,2008-04-16,2.75,2.80,2.56,2.62,164900,2.62 +NASDAQ,BLTI,2008-01-23,2.80,3.10,2.75,2.86,149500,2.86 +NASDAQ,BLTI,2007-10-24,5.62,5.68,5.51,5.61,86500,5.61 +NASDAQ,BLTI,2007-09-13,7.11,7.32,6.89,6.95,162400,6.95 +NASDAQ,BLTI,2007-08-03,6.98,7.05,6.76,6.85,277300,6.85 +NASDAQ,BLTI,2007-01-03,8.79,8.82,8.40,8.50,245100,8.50 +NASDAQ,BLTI,2006-11-30,8.59,8.79,8.51,8.62,195000,8.62 +NASDAQ,BLTI,2006-05-23,7.17,7.60,7.17,7.40,286800,7.40 +NASDAQ,BLTI,2005-09-27,5.70,5.90,5.70,5.90,64200,5.90 +NASDAQ,BLTI,2005-06-29,6.45,6.69,6.40,6.45,76000,6.45 +NASDAQ,BLTI,2005-05-26,6.98,7.27,6.98,7.12,166900,7.11 +NASDAQ,BLTI,2005-03-28,8.34,9.05,8.30,9.02,229000,8.99 +NASDAQ,BLTI,2004-12-20,11.48,11.70,10.96,11.09,311700,11.05 +NASDAQ,BLTI,2004-12-07,8.95,9.04,8.70,8.75,183000,8.71 +NASDAQ,BLTI,2004-10-22,6.36,6.38,6.15,6.15,208700,6.12 +NASDAQ,BLTI,2004-04-13,18.17,19.15,17.55,18.79,753700,18.65 +NASDAQ,BLTI,2004-03-31,17.44,17.52,17.20,17.50,517200,17.37 +NASDAQ,BLTI,2004-03-23,15.71,15.75,14.93,15.34,401900,15.22 +NASDAQ,BLTI,2003-10-28,14.55,14.61,13.90,14.33,589300,14.22 +NASDAQ,BLTI,2003-07-08,12.51,13.46,12.50,13.30,748200,13.20 +NASDAQ,BLTI,2003-06-24,10.65,11.69,10.27,11.42,1048700,11.33 +NASDAQ,BLTI,2003-03-28,8.60,8.61,8.18,8.27,243500,8.21 +NASDAQ,BLTI,2002-12-02,5.93,5.93,5.75,5.77,61100,5.73 +NASDAQ,BLTI,2002-06-24,4.99,5.19,4.80,5.19,52800,5.15 +NASDAQ,BLTI,2002-04-22,5.69,5.80,5.55,5.80,56200,5.76 +NASDAQ,BLTI,2002-02-07,5.73,5.90,5.46,5.88,154700,5.84 +NASDAQ,BLTI,2001-01-19,2.12,2.22,2.03,2.16,179800,2.14 +NASDAQ,BLTI,2000-11-20,1.83,1.88,1.53,1.69,60700,1.67 +NASDAQ,BLTI,1999-08-10,2.91,2.97,2.87,2.91,11200,2.88 +NASDAQ,BLTI,1999-05-20,2.28,2.31,2.12,2.28,39700,2.26 +NASDAQ,BLTI,1998-11-09,3.00,3.00,2.87,2.87,89900,2.85 +NASDAQ,BLTI,1997-03-24,3.06,3.56,3.06,3.50,49000,3.47 +NASDAQ,BLTI,1997-03-04,3.44,3.44,3.19,3.19,9200,3.16 +NASDAQ,BLTI,1996-10-30,3.19,3.19,3.17,3.19,10600,3.16 +NASDAQ,BLTI,1996-08-30,2.94,3.00,2.81,2.87,24500,2.85 +NASDAQ,BLTI,1996-07-25,3.00,3.00,2.75,2.81,20400,2.79 +NASDAQ,BLTI,1996-05-01,4.88,5.00,4.75,4.97,49100,4.93 +NASDAQ,BLTI,1996-02-26,2.62,2.75,2.50,2.62,13400,2.61 +NASDAQ,BLTI,1996-02-06,3.56,3.56,3.13,3.38,74400,3.35 +NASDAQ,BLTI,1995-11-28,2.87,3.06,2.81,2.87,24600,2.85 +NASDAQ,BLTI,1993-10-05,0.94,0.94,0.78,0.91,17700,3.60 +NASDAQ,BANFP,2009-09-29,25.15,25.15,25.15,25.15,000,24.70 +NASDAQ,BANFP,2009-07-22,25.25,25.50,25.25,25.45,1300,24.55 +NASDAQ,BANFP,2009-07-01,24.75,24.75,24.03,24.07,1100,23.22 +NASDAQ,BANFP,2009-06-29,23.95,23.95,23.80,23.80,3900,22.96 +NASDAQ,BANFP,2009-06-10,24.50,24.50,24.50,24.50,000,23.19 +NASDAQ,BANFP,2009-03-16,23.50,23.50,23.49,23.50,2600,21.83 +NASDAQ,BANFP,2008-11-03,23.00,23.00,23.00,23.00,200,20.98 +NASDAQ,BANFP,2008-06-25,25.19,25.70,25.19,25.65,800,22.54 +NASDAQ,BANFP,2008-06-09,25.25,25.25,25.25,25.25,400,22.19 +NASDAQ,BANFP,2007-10-30,25.10,25.50,24.86,25.11,3400,21.27 +NASDAQ,BANFP,2006-11-08,25.46,25.46,25.46,25.46,100,20.45 +NASDAQ,BANFP,2006-05-19,25.10,25.10,25.10,25.10,500,19.80 +NASDAQ,BANFP,2006-02-17,25.44,25.44,25.44,25.44,000,19.72 +NASDAQ,BANFP,2006-02-10,25.50,25.50,25.50,25.50,000,19.77 +NASDAQ,BANFP,2005-06-09,25.95,25.95,25.94,25.94,1000,19.76 +NASDAQ,BANFP,2005-03-16,26.50,26.50,26.50,26.50,000,20.18 +NASDAQ,BOFI,2010-01-05,9.80,10.00,9.80,10.00,19700,10.00 +NASDAQ,BOFI,2009-10-22,8.24,8.37,8.20,8.37,14400,8.37 +NASDAQ,BOFI,2009-05-15,6.99,6.99,6.99,6.99,100,6.99 +NASDAQ,BOFI,2009-04-21,6.00,6.18,6.00,6.18,1500,6.18 +NASDAQ,BOFI,2008-09-26,6.06,6.06,5.81,5.81,1500,5.81 +NASDAQ,BOFI,2008-02-21,7.00,7.00,6.95,6.95,15100,6.95 +NASDAQ,BOFI,2008-01-04,7.01,7.03,7.01,7.03,6600,7.03 +NASDAQ,BOFI,2006-09-22,6.91,6.91,6.90,6.90,300,6.90 +NASDAQ,BOFI,2006-08-10,7.01,7.13,7.00,7.13,8300,7.13 +NASDAQ,BOFI,2006-06-28,7.85,7.85,7.50,7.60,14500,7.60 +NASDAQ,BOFI,2006-05-18,7.96,8.18,7.96,8.18,7700,8.18 +NASDAQ,BOFI,2006-03-31,7.50,7.52,7.40,7.50,45500,7.50 +NASDAQ,BOFI,2006-03-29,7.26,7.49,7.26,7.49,800,7.49 +NASDAQ,BOFI,2006-01-10,7.80,8.00,7.75,7.93,20900,7.93 +NASDAQ,BOFI,2005-03-29,11.50,11.50,10.46,11.23,89900,11.23 +NASDAQ,BBXT,2009-08-03,5.51,6.10,5.51,6.10,1500,6.10 +NASDAQ,BBXT,2008-09-16,9.22,11.25,9.22,10.90,3400,10.32 +NASDAQ,BBXT,2007-11-19,13.61,13.61,12.62,12.78,14100,10.34 +NASDAQ,BBXT,2007-11-06,14.03,14.74,13.95,14.04,12100,11.36 +NASDAQ,BBXT,2007-10-01,23.47,23.47,23.42,23.45,2500,18.98 +NASDAQ,BBXT,2007-04-19,25.13,25.25,25.13,25.14,400,19.48 +NASDAQ,BBXT,2007-01-26,25.25,25.34,25.25,25.31,14400,19.20 +NASDAQ,BBXT,2005-08-30,26.06,26.06,26.06,26.06,000,17.45 +NASDAQ,BBXT,2005-08-04,26.40,26.40,26.40,26.40,1300,17.67 +NASDAQ,BBXT,2005-02-02,26.62,26.62,26.62,26.62,800,17.12 +NASDAQ,BBXT,2004-11-24,27.99,28.00,27.41,27.41,1500,17.29 +NASDAQ,BBXT,2004-07-20,26.12,26.12,26.12,26.12,000,16.15 +NASDAQ,BBXT,2003-08-26,26.17,26.29,26.17,26.29,2200,15.02 +NASDAQ,BBXT,2003-01-24,25.96,26.16,25.96,26.16,1300,14.37 +NASDAQ,BBXT,2002-12-11,25.44,25.49,25.42,25.49,3900,14.00 +NASDAQ,BBXT,2002-11-18,25.60,25.60,25.60,25.60,000,13.77 +NASDAQ,BBXT,2002-08-06,24.91,25.25,24.91,24.91,200,13.12 +NASDAQ,BRKS,2010-01-28,9.36,9.39,8.59,8.86,324800,8.86 +NASDAQ,BRKS,2010-01-27,9.22,9.36,9.08,9.34,273600,9.34 +NASDAQ,BRKS,2009-12-14,8.14,8.30,7.99,8.28,158400,8.28 +NASDAQ,BRKS,2009-07-10,4.16,4.33,4.16,4.25,145600,4.25 +NASDAQ,BRKS,2008-08-26,9.65,9.74,9.39,9.50,577300,9.50 +NASDAQ,BRKS,2008-06-12,9.44,9.62,9.38,9.44,478500,9.44 +NASDAQ,BRKS,2008-03-27,10.01,10.24,9.84,9.85,709800,9.85 +NASDAQ,BRKS,2008-01-11,11.27,11.44,11.01,11.01,744400,11.01 +NASDAQ,BRKS,2008-01-08,11.80,12.03,11.19,11.20,729600,11.20 +NASDAQ,BRKS,2007-07-25,19.15,19.21,18.49,18.85,1350900,18.85 +NASDAQ,BRKS,2007-06-20,18.60,18.68,18.26,18.36,1118500,18.36 +NASDAQ,BRKS,2007-03-12,16.24,16.54,16.24,16.48,724200,16.48 +NASDAQ,BRKS,2006-12-12,14.08,14.23,13.92,14.03,368200,14.03 +NASDAQ,BRKS,2006-05-12,13.71,13.76,13.22,13.47,1218200,13.47 +NASDAQ,BRKS,2006-02-22,15.70,15.75,15.24,15.52,643000,15.52 +NASDAQ,BRKS,2005-12-12,13.37,13.39,13.06,13.11,787300,13.11 +NASDAQ,BRKS,2005-11-03,12.44,12.93,12.20,12.89,1055600,12.89 +NASDAQ,BRKS,2005-08-02,16.17,16.37,15.94,16.29,871100,16.29 +NASDAQ,BRKS,2005-05-26,14.42,15.24,14.42,14.92,498000,14.92 +NASDAQ,BRKS,2005-03-18,15.70,15.70,15.17,15.29,717600,15.29 +NASDAQ,BRKS,2004-09-27,13.51,13.76,13.31,13.43,469800,13.43 +NASDAQ,BRKS,2004-07-30,13.78,14.61,13.77,14.41,857700,14.41 +NASDAQ,BRKS,2004-05-28,20.08,20.70,19.87,20.62,1118600,20.62 +NASDAQ,BRKS,2004-04-14,21.52,22.15,21.23,21.47,468500,21.47 +NASDAQ,BRKS,2004-03-18,18.91,19.32,18.37,18.57,638100,18.57 +NASDAQ,BRKS,2003-12-19,21.70,22.28,21.15,22.23,1412900,22.23 +NASDAQ,BRKS,2003-05-15,10.17,10.23,10.02,10.19,445300,10.19 +NASDAQ,BRKS,2002-04-25,36.30,36.58,34.50,36.04,1238500,36.04 +NASDAQ,BRKS,2002-02-11,45.72,47.31,45.72,46.87,439600,46.87 +NASDAQ,BRKS,2001-01-23,34.75,36.75,33.44,35.75,438200,35.75 +NASDAQ,BRKS,2000-12-14,27.50,28.11,26.62,26.62,180800,26.62 +NASDAQ,BRKS,2000-12-04,25.42,25.61,24.88,24.94,245100,24.94 +NASDAQ,BRKS,1999-12-16,25.12,27.50,25.06,27.50,163000,27.50 +NASDAQ,BRKS,1999-01-12,19.12,19.63,18.50,18.75,568100,18.75 +NASDAQ,BRKS,1998-10-30,12.25,12.62,11.87,12.25,211200,12.25 +NASDAQ,BRKS,1998-08-05,8.87,9.13,8.38,8.62,170500,8.62 +NASDAQ,BRKS,1998-03-02,18.00,18.00,17.25,17.38,74000,17.38 +NASDAQ,BRKS,1997-04-18,14.12,14.38,13.88,13.88,80300,13.88 +NASDAQ,BRKS,1996-09-10,12.38,12.75,12.38,12.50,21100,12.50 +NASDAQ,BRKS,1996-06-04,14.75,15.25,14.75,15.13,32400,15.13 +NASDAQ,BRKS,1996-03-25,12.25,12.25,10.75,10.75,118300,10.75 +NASDAQ,BRKS,1995-03-01,12.00,12.25,11.75,12.00,12800,12.00 +NASDAQ,BSRR,2009-08-13,14.09,14.21,13.30,13.40,4400,13.17 +NASDAQ,BSRR,2009-06-25,12.69,13.77,12.52,13.66,11300,13.32 +NASDAQ,BSRR,2009-02-03,13.04,13.04,12.06,12.71,16800,12.28 +NASDAQ,BSRR,2008-07-09,14.47,15.28,14.47,14.76,47400,13.89 +NASDAQ,BSRR,2008-06-10,19.73,20.53,19.56,20.13,37000,18.95 +NASDAQ,BSRR,2007-12-27,26.48,26.48,26.15,26.15,18700,24.25 +NASDAQ,BSRR,2007-11-12,25.65,27.30,25.65,26.40,50800,24.48 +NASDAQ,BSRR,2006-09-27,31.75,31.75,31.29,31.50,6800,28.44 +NASDAQ,BSRR,2006-07-20,27.71,27.71,26.77,26.77,5500,24.06 +NASDAQ,BSRR,2006-06-30,28.09,28.19,26.22,26.22,81900,23.57 +NASDAQ,BSRR,2006-01-31,24.14,24.60,24.14,24.43,3400,21.85 +NASDAQ,BSRR,2005-10-28,23.49,23.49,23.24,23.35,9000,20.77 +NASDAQ,BSRR,2004-12-16,21.75,21.98,21.70,21.71,4600,18.93 +NASDAQ,BSRR,2004-10-04,16.24,16.45,16.24,16.35,37900,14.18 +NASDAQ,BSRR,2004-05-04,15.80,15.85,15.67,15.77,1800,13.60 +NASDAQ,BSRR,2003-09-04,15.35,15.44,15.24,15.24,21700,12.90 +NASDAQ,BSRR,2003-03-07,14.41,14.75,14.41,14.71,24200,12.31 +NASDAQ,BSRR,2001-10-30,6.45,6.55,6.45,6.55,3000,5.30 +NASDAQ,BSRR,2001-10-17,6.95,6.95,6.45,6.95,3000,5.59 +NASDAQ,BSRR,2001-05-15,7.00,7.00,7.00,7.00,200,5.60 +NASDAQ,BSRR,2000-08-11,7.13,7.13,7.13,7.13,2000,5.53 +NASDAQ,BSRR,2000-05-16,7.75,7.75,7.75,7.75,000,6.01 +NASDAQ,BSRR,2000-05-08,7.75,7.75,7.63,7.63,3600,5.91 +NASDAQ,BSRR,2000-01-20,8.69,9.00,8.50,8.50,4200,6.55 +NASDAQ,BSRR,1999-12-14,9.50,9.50,9.50,9.50,3000,7.27 +NASDAQ,BSRR,1999-07-28,10.94,10.94,10.94,10.94,4400,8.33 +NASDAQ,BSRR,1998-11-16,8.88,8.88,8.88,8.88,800,6.73 +NASDAQ,BSRR,1998-10-16,8.75,9.00,8.75,9.00,3400,6.82 +NASDAQ,BSRR,1998-09-02,9.88,9.88,9.88,9.88,200,7.49 +NASDAQ,BSRR,1998-01-23,12.75,12.75,12.75,12.75,300,9.66 +NASDAQ,BSRR,1997-11-21,15.09,15.11,14.75,15.00,4200,11.37 +NASDAQ,BSRR,1997-05-15,23.50,23.50,23.50,23.50,000,8.90 +NASDAQ,BSRR,1996-10-25,13.00,13.00,13.00,13.00,000,4.93 +NASDAQ,BOBE,2009-08-24,27.55,27.95,27.25,27.77,501700,27.40 +NASDAQ,BOBE,2009-07-02,28.94,29.23,28.25,28.59,444100,28.21 +NASDAQ,BOBE,2008-03-13,26.94,27.90,26.71,27.65,532800,26.33 +NASDAQ,BOBE,2007-05-23,37.60,37.64,37.01,37.34,293300,35.06 +NASDAQ,BOBE,2006-09-19,29.73,29.93,29.02,29.82,234600,27.67 +NASDAQ,BOBE,2006-07-19,27.19,28.48,26.98,28.38,350100,26.20 +NASDAQ,BOBE,2006-06-30,29.70,30.12,29.70,30.01,531900,27.70 +NASDAQ,BOBE,2006-05-19,28.26,28.47,27.91,28.22,225400,26.05 +NASDAQ,BOBE,2006-03-22,29.80,29.97,29.62,29.89,321800,27.48 +NASDAQ,BOBE,2005-12-01,24.39,24.84,23.89,24.76,276600,22.66 +NASDAQ,BOBE,2004-12-14,24.70,25.11,24.70,25.11,122500,22.52 +NASDAQ,BOBE,2004-09-29,26.62,27.57,26.46,27.56,141900,24.60 +NASDAQ,BOBE,2003-06-11,27.52,27.80,27.31,27.77,76100,24.26 +NASDAQ,BOBE,2003-05-08,25.46,25.47,25.24,25.25,173300,21.97 +NASDAQ,BOBE,2003-04-23,25.81,25.91,25.23,25.23,129900,21.95 +NASDAQ,BOBE,2003-03-24,24.80,24.97,24.05,24.20,152800,21.05 +NASDAQ,BOBE,2002-08-21,27.35,27.95,27.14,27.83,187300,23.98 +NASDAQ,BOBE,2002-01-11,27.19,27.63,26.80,26.99,297800,23.00 +NASDAQ,BOBE,2001-12-10,22.00,23.95,22.00,23.78,106000,20.27 +NASDAQ,BOBE,2001-11-07,20.86,21.00,19.62,19.62,161700,16.64 +NASDAQ,BOBE,2001-10-03,18.48,18.48,17.85,18.13,437000,15.38 +NASDAQ,BOBE,2001-08-21,20.05,20.25,19.83,19.85,84000,16.84 +NASDAQ,BOBE,2001-03-09,19.81,19.94,19.56,19.56,49200,16.44 +NASDAQ,BOBE,2001-01-19,19.62,19.62,19.00,19.19,54600,16.05 +NASDAQ,BOBE,2000-05-30,12.94,13.44,12.81,13.19,38000,10.91 +NASDAQ,BOBE,2000-01-12,15.90,16.02,15.28,15.65,79800,12.79 +NASDAQ,BOBE,1999-03-24,19.68,20.04,19.68,20.04,380400,16.11 +NASDAQ,BOBE,1999-03-05,20.53,21.02,20.53,21.02,55800,16.90 +NASDAQ,BOBE,1998-07-20,19.18,19.48,19.18,19.18,65000,15.21 +NASDAQ,BOBE,1998-02-11,19.94,20.06,19.70,20.00,234400,15.80 +NASDAQ,BOBE,1997-10-22,17.88,17.88,17.40,17.58,31800,13.76 +NASDAQ,BOBE,1997-02-11,12.78,13.02,12.78,12.78,34900,9.84 +NASDAQ,BOBE,1995-05-08,18.36,18.58,18.13,18.47,94000,13.69 +NASDAQ,BOBE,1995-03-23,18.70,18.70,18.47,18.70,86700,13.86 +NASDAQ,BOBE,1995-01-12,18.18,18.29,18.07,18.18,193200,13.43 +NASDAQ,BOBE,1993-12-31,19.50,19.72,19.50,19.50,37300,14.19 +NASDAQ,BOBE,1993-09-02,16.43,16.43,16.10,16.10,64900,11.67 +NASDAQ,BOBE,1993-05-28,15.93,15.93,15.71,15.93,54400,11.50 +NASDAQ,BOBE,1992-05-13,15.22,15.22,14.79,14.79,163900,10.55 +NASDAQ,BOBE,1992-01-27,21.35,21.67,21.35,21.46,66100,11.41 +NASDAQ,BOBE,1991-11-19,17.86,18.08,16.88,17.10,226400,9.10 +NASDAQ,BOBE,1991-04-30,15.40,15.73,15.19,15.73,188000,8.26 +NASDAQ,BOBE,1991-01-14,12.66,12.76,11.80,12.66,263200,6.61 +NASDAQ,BOBE,1990-10-01,10.14,10.46,10.14,10.24,93100,5.32 +NASDAQ,BOBE,1990-06-11,10.88,11.10,10.88,10.99,275200,5.71 +NASDAQ,BOBE,1990-05-15,10.24,10.24,10.03,10.24,146800,5.32 +NASDAQ,BOBE,1989-12-19,11.51,11.72,11.51,11.72,24000,6.01 +NASDAQ,BOBE,1989-08-18,13.03,13.14,12.93,13.03,71100,6.04 +NASDAQ,BOBE,1989-06-01,12.87,12.98,12.87,12.87,28000,5.94 +NASDAQ,BOBE,1989-03-10,13.34,13.34,13.13,13.23,100300,6.07 +NASDAQ,BOBE,1989-01-10,12.45,12.56,12.24,12.45,79300,5.69 +NASDAQ,BOBE,1988-08-08,14.06,14.27,14.06,14.27,61500,6.49 +NASDAQ,BOBE,1988-06-13,14.83,14.83,14.63,14.63,49900,6.62 +NASDAQ,BOBE,1988-04-27,13.96,14.17,13.96,13.96,32700,6.29 +NASDAQ,BOBE,1988-01-27,12.27,12.68,12.06,12.68,35300,5.69 +NASDAQ,BOBE,1987-07-16,20.24,20.65,20.24,20.65,18100,7.41 +NASDAQ,BOBE,1986-12-17,15.75,15.75,15.34,15.54,39800,5.58 +NASDAQ,BOBE,1986-09-15,19.46,19.76,19.35,19.46,68800,5.56 +NASDAQ,BOBE,1986-02-21,18.44,18.44,18.23,18.23,33900,5.18 +NASDAQ,BOBE,1986-02-06,17.97,18.27,17.97,18.17,74000,5.14 +NASDAQ,BOBE,1985-12-20,17.57,17.77,17.37,17.57,52700,4.97 +NASDAQ,BOBE,1985-05-21,16.36,16.56,16.36,16.36,38800,4.20 +NASDAQ,BOBE,1985-04-25,16.56,16.76,16.56,16.56,27700,4.25 +NASDAQ,BOBE,1984-11-29,14.03,14.14,13.93,13.93,60000,3.58 +NASDAQ,BOBE,1984-11-14,14.34,14.34,14.14,14.14,26000,3.63 +NASDAQ,BNCL,2009-11-17,9.57,9.79,9.57,9.77,87900,9.77 +NASDAQ,BNCL,2009-11-02,9.28,9.49,9.09,9.22,91000,9.22 +NASDAQ,BNCL,2009-06-11,9.90,10.18,9.90,9.92,64800,9.92 +NASDAQ,BNCL,2008-04-09,9.85,9.90,9.80,9.80,120900,9.80 +NASDAQ,BNCL,2007-11-28,9.65,9.75,9.64,9.75,153600,9.75 +NASDAQ,BNCL,2007-11-26,9.62,9.74,9.43,9.48,171000,9.48 +NASDAQ,BNCL,2007-10-26,9.76,9.80,9.62,9.70,86600,9.70 +NASDAQ,BCSB,2009-10-30,8.16,8.57,8.16,8.57,500,8.57 +NASDAQ,BCSB,2009-10-16,8.60,8.61,8.60,8.60,2700,8.60 +NASDAQ,BCSB,2009-08-04,8.25,8.26,8.25,8.25,1000,8.25 +NASDAQ,BCSB,2009-06-29,8.10,8.10,8.10,8.10,6500,8.10 +NASDAQ,BCSB,2009-06-16,8.00,8.25,8.00,8.25,3600,8.25 +NASDAQ,BCSB,2008-12-29,8.25,8.90,8.25,8.89,9700,8.89 +NASDAQ,BCSB,2008-08-21,10.80,10.80,10.80,10.80,000,10.80 +NASDAQ,BCSB,2007-12-19,7.40,7.40,7.20,7.30,13100,7.30 +NASDAQ,BCSB,2007-12-07,6.50,6.68,6.33,6.61,1800,6.61 +NASDAQ,BCSB,2007-02-05,14.63,14.63,14.63,14.63,500,14.63 +NASDAQ,BCSB,2006-11-16,15.11,15.11,14.95,14.95,1700,14.95 +NASDAQ,BCSB,2006-08-02,11.70,11.70,11.70,11.70,5600,11.58 +NASDAQ,BCSB,2006-06-12,12.33,12.33,12.33,12.33,000,12.08 +NASDAQ,BCSB,2006-05-11,12.89,12.95,12.89,12.95,600,12.69 +NASDAQ,BCSB,2006-01-30,13.24,13.24,13.24,13.24,200,12.85 +NASDAQ,BCSB,2006-01-10,12.75,12.78,12.70,12.78,2400,12.41 +NASDAQ,BCSB,2005-10-04,13.50,13.50,13.50,13.50,100,12.98 +NASDAQ,BCSB,2004-09-17,17.31,17.54,17.07,17.32,6600,15.98 +NASDAQ,BCSB,2004-09-16,16.15,17.35,16.15,17.15,7400,15.82 +NASDAQ,BCSB,2004-07-08,14.37,14.37,14.37,14.37,000,13.25 +NASDAQ,BCSB,2004-04-08,19.25,21.10,19.00,21.10,900,19.30 +NASDAQ,BCSB,2004-04-07,21.24,21.25,19.28,19.28,2800,17.63 +NASDAQ,BCSB,2003-06-20,15.56,15.75,15.56,15.70,1800,13.95 +NASDAQ,BCSB,2002-07-08,12.80,12.99,12.80,12.99,1100,11.21 +NASDAQ,BCSB,2002-03-26,10.35,10.35,10.35,10.35,000,8.74 +NASDAQ,BCSB,2002-02-06,10.20,10.20,9.90,9.90,200,8.36 +NASDAQ,BCSB,2000-09-01,6.69,6.69,6.69,6.69,600,5.14 +NASDAQ,BCSB,2000-05-22,6.81,6.81,6.81,6.81,200,5.13 +NASDAQ,BCSB,2000-04-17,7.13,7.25,6.75,7.25,8100,5.46 +NASDAQ,BCSB,1999-12-27,6.50,6.88,6.50,6.88,5000,5.08 +NASDAQ,BCSB,1999-10-11,7.25,7.38,7.25,7.25,4200,5.26 +NASDAQ,BCSB,1999-09-17,8.44,8.44,8.44,8.44,000,6.03 +NASDAQ,BCSB,1999-09-02,8.50,8.50,8.50,8.50,10800,6.07 +NASDAQ,BCSB,1998-12-07,9.00,9.00,8.88,9.00,13100,6.24 +NASDAQ,BCSB,1998-10-12,9.75,9.75,9.75,9.75,1400,6.77 +NASDAQ,BCSB,1998-09-25,11.13,11.13,11.13,11.13,5600,7.72 +NASDAQ,BDGE,2010-02-01,23.66,24.10,23.46,23.68,8600,23.68 +NASDAQ,BDGE,2009-11-24,21.18,22.08,21.04,21.76,8300,21.55 +NASDAQ,BDGE,2009-08-19,27.78,28.20,26.71,27.97,12200,27.44 +NASDAQ,BDGE,2009-07-22,26.85,27.68,26.05,27.46,27200,26.94 +NASDAQ,BDGE,2009-03-09,18.45,18.45,18.29,18.29,1000,17.59 +NASDAQ,BDGE,2009-01-29,20.26,20.55,19.01,19.01,7100,18.28 +NASDAQ,BDGE,2008-08-11,22.75,22.75,22.50,22.50,700,21.14 +NASDAQ,BDGE,2008-05-06,21.65,22.25,21.00,21.50,5400,19.97 +NASDAQ,BDGE,2006-11-06,25.55,25.55,25.55,25.55,800,22.39 +NASDAQ,BDGE,2006-05-19,26.00,26.05,25.15,26.05,3000,22.42 +NASDAQ,BDGE,2006-04-28,26.25,26.25,26.25,26.25,000,22.60 +NASDAQ,BDGE,2006-04-26,26.00,26.50,26.00,26.25,10100,22.60 +NASDAQ,BDGE,2006-01-10,24.75,24.75,24.75,24.75,000,21.11 +NASDAQ,BDGE,2005-05-20,28.25,28.25,28.25,28.25,000,23.47 +NASDAQ,BDGE,2005-03-01,31.00,31.00,31.00,31.00,400,25.58 +NASDAQ,BDGE,2003-11-26,31.10,31.50,31.10,31.50,1200,16.61 +NASDAQ,BDGE,2003-10-07,31.05,31.05,31.00,31.00,1500,16.34 +NASDAQ,BDGE,2003-09-25,32.00,32.00,31.60,31.60,5800,16.56 +NASDAQ,BDGE,2002-10-07,22.25,22.25,22.25,22.25,000,11.42 +NASDAQ,BDGE,2002-07-19,25.15,25.15,24.90,24.90,1500,12.69 +NASDAQ,BDGE,2002-04-29,21.25,21.25,21.25,21.25,300,10.77 +NASDAQ,BDGE,2000-12-01,16.38,16.38,16.38,16.38,000,7.93 +NASDAQ,BDGE,2000-10-11,17.00,17.00,17.00,17.00,400,8.23 +NASDAQ,BDGE,2000-09-25,17.00,17.00,17.00,17.00,3800,8.23 +NASDAQ,BDGE,2000-08-21,16.38,16.38,16.38,16.38,3800,7.93 +NASDAQ,BDGE,1999-12-22,20.50,20.50,19.81,19.81,5200,9.59 +NASDAQ,BDGE,1999-09-13,19.50,19.50,19.50,19.50,000,9.44 +NASDAQ,BDGE,1999-06-08,19.00,19.00,19.00,19.00,000,9.20 +NASDAQ,BDGE,1999-05-27,19.50,19.50,19.50,19.50,000,9.44 +NASDAQ,BOVA,2009-06-17,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,BOVA,2009-03-19,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,BOVA,2008-07-21,5.10,5.10,5.10,5.10,100,5.10 +NASDAQ,BOVA,2008-06-25,5.66,5.66,5.66,5.66,000,5.66 +NASDAQ,BOVA,2008-06-13,6.01,6.01,6.01,6.01,000,6.01 +NASDAQ,BOVA,2008-05-28,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,BOVA,2007-12-28,6.03,7.00,5.89,5.89,4300,5.89 +NASDAQ,BOVA,2007-02-28,8.30,8.30,8.30,8.30,1100,8.30 +NASDAQ,BOVA,2006-10-19,7.60,7.60,7.60,7.60,000,7.60 +NASDAQ,BBBB,2009-09-14,34.71,35.30,34.54,34.91,183700,34.91 +NASDAQ,BBBB,2009-06-17,28.89,29.11,28.61,28.89,137300,28.89 +NASDAQ,BBBB,2008-11-12,26.72,27.87,25.67,25.96,283100,25.96 +NASDAQ,BBBB,2008-07-08,37.30,38.30,36.56,38.22,299400,38.22 +NASDAQ,BBBB,2007-11-15,42.67,42.83,42.09,42.32,315600,42.32 +NASDAQ,BBBB,2007-10-01,45.73,46.77,45.59,46.22,332600,46.22 +NASDAQ,BBBB,2007-05-16,39.27,40.46,39.02,40.45,544300,40.45 +NASDAQ,BBBB,2007-01-04,29.54,30.00,29.20,29.87,154200,29.87 +NASDAQ,BBBB,2006-08-30,27.37,27.59,27.00,27.23,148300,27.23 +NASDAQ,BBBB,2006-02-24,28.45,28.46,27.53,28.35,283300,28.35 +NASDAQ,BBBB,2006-02-15,28.55,28.56,27.76,28.07,568800,28.07 +NASDAQ,BBBB,2004-12-14,15.43,16.48,15.43,15.99,151300,15.99 +NASDAQ,BBBB,2004-11-09,17.02,17.75,16.77,17.45,100000,17.45 +NASDAQ,BWLD,2009-10-07,40.43,40.80,39.97,40.09,137300,40.09 +NASDAQ,BWLD,2009-01-07,25.84,25.84,24.18,24.62,170800,24.62 +NASDAQ,BWLD,2008-06-17,31.89,32.40,31.67,31.73,258000,31.73 +NASDAQ,BWLD,2007-09-17,33.28,33.75,32.60,32.69,213400,32.69 +NASDAQ,BWLD,2007-08-16,31.45,32.50,29.84,32.39,908400,32.39 +NASDAQ,BWLD,2007-07-09,42.79,44.19,42.13,43.85,570700,43.85 +NASDAQ,BWLD,2007-02-06,50.68,50.68,49.81,50.31,237200,25.16 +NASDAQ,BWLD,2006-05-24,38.10,38.10,35.84,37.10,915000,18.55 +NASDAQ,BWLD,2006-02-16,37.01,37.41,36.52,36.65,268000,18.33 +NASDAQ,BWLD,2005-07-13,33.65,34.00,32.50,33.14,1422600,16.57 +NASDAQ,BWLD,2005-06-07,32.47,32.58,32.21,32.51,108800,16.25 +NASDAQ,BWLD,2004-09-03,28.00,28.00,27.27,27.68,131800,13.84 +NASDAQ,BRKR,2009-12-02,11.20,11.48,10.89,11.19,1792000,11.19 +NASDAQ,BRKR,2009-09-14,10.72,10.78,10.36,10.58,471100,10.58 +NASDAQ,BRKR,2009-01-16,4.39,4.46,4.05,4.21,666400,4.21 +NASDAQ,BRKR,2008-06-03,11.59,11.71,11.42,11.52,704800,11.52 +NASDAQ,BRKR,2008-05-01,12.14,12.70,12.14,12.43,679300,12.43 +NASDAQ,BRKR,2008-01-22,11.21,11.74,11.15,11.32,782300,11.32 +NASDAQ,BRKR,2007-03-14,9.48,9.63,9.19,9.46,665000,9.46 +NASDAQ,BRKR,2006-09-08,7.15,7.15,6.79,6.86,130000,6.86 +NASDAQ,BRKR,2006-08-31,7.25,7.25,7.05,7.06,580900,7.06 +NASDAQ,BRKR,2006-05-11,5.34,5.40,5.24,5.29,147900,5.29 +NASDAQ,BRKR,2005-12-28,4.86,5.00,4.80,4.97,42100,4.97 +NASDAQ,BRKR,2005-03-14,3.73,3.90,3.55,3.85,124700,3.85 +NASDAQ,BRKR,2004-06-18,4.57,4.81,4.52,4.78,203700,4.78 +NASDAQ,BRKR,2004-04-14,4.79,4.82,4.65,4.79,159700,4.79 +NASDAQ,BRKR,2004-02-17,5.75,5.90,5.75,5.87,19600,5.87 +NASDAQ,BRKR,2004-01-05,5.25,5.26,4.97,5.19,65800,5.19 +NASDAQ,BRKR,2003-07-23,5.05,5.15,4.90,5.06,144800,5.06 +NASDAQ,BRKR,2002-08-05,3.50,3.50,3.15,3.16,58700,3.16 +NASDAQ,BRKR,2002-07-26,3.60,3.65,3.46,3.55,73100,3.55 +NASDAQ,BRKR,2002-05-24,7.75,8.19,7.22,7.30,137600,7.30 +NASDAQ,BRKR,2002-03-01,8.90,9.10,8.63,8.80,1071600,8.80 +NASDAQ,BRKR,2001-10-15,20.90,21.21,19.49,20.00,972500,20.00 +NASDAQ,BRKR,2001-06-22,16.20,16.20,13.60,14.58,242600,14.58 +NASDAQ,BRKR,2000-12-29,22.00,25.00,21.88,23.56,354000,23.56 +NASDAQ,BRCD,2010-01-04,7.68,7.95,7.67,7.86,14406500,7.86 +NASDAQ,BRCD,2009-12-22,7.60,7.76,7.57,7.76,9661100,7.76 +NASDAQ,BRCD,2009-09-24,8.10,8.16,7.82,7.90,13082400,7.90 +NASDAQ,BRCD,2009-09-08,7.48,7.79,7.45,7.78,15026500,7.78 +NASDAQ,BRCD,2009-05-11,5.91,6.15,5.80,6.02,12094500,6.02 +NASDAQ,BRCD,2008-04-14,6.85,7.05,6.84,6.96,3708100,6.96 +NASDAQ,BRCD,2008-03-05,7.83,7.92,7.73,7.81,3669700,7.81 +NASDAQ,BRCD,2007-12-31,7.34,7.43,7.30,7.34,6167500,7.34 +NASDAQ,BRCD,2007-08-08,6.40,7.09,6.30,6.72,19165900,6.72 +NASDAQ,BRCD,2006-09-05,6.32,6.34,6.23,6.31,7162000,6.31 +NASDAQ,BRCD,2006-06-28,5.96,6.01,5.72,5.81,6148600,5.81 +NASDAQ,BRCD,2006-04-24,6.08,6.25,6.05,6.20,8081900,6.20 +NASDAQ,BRCD,2005-04-15,5.75,5.78,5.32,5.35,12123300,5.35 +NASDAQ,BRCD,2004-07-12,5.23,5.24,5.10,5.17,5380900,5.17 +NASDAQ,BRCD,2004-05-27,6.08,6.11,5.86,5.88,5645000,5.88 +NASDAQ,BRCD,2003-11-07,7.13,7.18,6.84,6.89,10077300,6.89 +NASDAQ,BRCD,2003-08-12,5.54,5.55,5.38,5.47,10080300,5.47 +NASDAQ,BRCD,2003-05-12,6.52,6.94,6.47,6.69,21047600,6.69 +NASDAQ,BRCD,2003-04-29,5.75,5.96,5.61,5.72,8776900,5.72 +NASDAQ,BRCD,2002-10-09,5.21,5.88,5.21,5.60,16124100,5.60 +NASDAQ,BRCD,2001-10-12,22.68,26.00,22.50,25.36,29233900,25.36 +NASDAQ,BRCD,2001-10-08,19.68,22.10,19.60,21.58,14174300,21.58 +NASDAQ,BRCD,2001-01-02,86.62,88.00,70.56,75.50,15570200,75.50 +NASDAQ,BRCD,1999-12-31,164.88,177.00,159.88,177.00,3688800,44.25 +NASDAQ,BRCD,1999-10-27,274.75,287.38,268.75,285.00,3342400,35.62 +NASDAQ,BRCD,1999-10-04,210.19,214.00,202.00,206.81,1664800,25.85 +NASDAQ,BRCD,1999-07-15,112.00,129.00,104.37,129.00,3312800,16.12 +NASDAQ,BCSI,2009-11-03,21.85,22.56,21.61,22.50,684800,22.50 +NASDAQ,BCSI,2009-01-28,10.55,10.60,10.17,10.48,423300,10.48 +NASDAQ,BCSI,2008-04-21,19.32,20.38,19.04,20.25,1672000,20.25 +NASDAQ,BCSI,2007-12-27,33.72,34.30,32.90,33.53,802700,33.53 +NASDAQ,BCSI,2007-08-15,52.73,55.00,52.09,52.18,1511400,26.09 +NASDAQ,BCSI,2007-03-19,36.85,37.48,36.81,36.89,308200,18.44 +NASDAQ,BCSI,2006-11-13,24.27,24.72,23.99,24.26,285600,12.13 +NASDAQ,BCSI,2006-07-03,16.86,17.19,16.84,17.19,151200,8.60 +NASDAQ,BCSI,2006-05-02,21.62,22.01,21.11,21.16,359200,10.58 +NASDAQ,BCSI,2005-01-14,18.74,19.15,18.53,19.09,464000,9.55 +NASDAQ,BCSI,2004-10-26,17.30,17.62,16.58,16.73,614600,8.36 +NASDAQ,BCSI,2004-10-15,14.91,15.07,14.56,14.81,633000,7.41 +NASDAQ,BCSI,2004-05-10,38.00,38.08,35.00,35.00,1214000,17.50 +NASDAQ,BCSI,2002-12-30,3.35,3.61,3.30,3.58,73000,1.79 +NASDAQ,BCSI,2002-03-26,1.02,1.04,1.00,1.03,357800,2.58 +NASDAQ,BCSI,2000-12-14,55.38,58.00,52.38,54.81,2944600,137.03 +NASDAQ,BCSI,2000-08-23,90.25,95.00,89.00,95.00,1559000,237.50 +NASDAQ,BCSI,2000-02-10,102.88,103.25,96.25,100.37,393000,250.94 +NASDAQ,BRNC,2009-09-10,3.94,4.07,3.91,4.05,129100,4.05 +NASDAQ,BRNC,2009-06-17,5.52,5.63,5.25,5.37,95400,5.37 +NASDAQ,BRNC,2009-06-12,5.90,6.11,5.86,6.07,108300,6.07 +NASDAQ,BRNC,2009-02-20,5.92,6.13,5.87,6.01,112400,6.01 +NASDAQ,BRNC,2008-12-31,6.26,6.58,6.16,6.46,107300,6.46 +NASDAQ,BRNC,2008-08-15,16.36,16.36,15.77,15.98,217000,15.98 +NASDAQ,BRNC,2008-08-13,16.44,16.59,16.26,16.45,332400,16.45 +NASDAQ,BRNC,2008-05-30,18.13,18.24,18.05,18.18,260300,18.18 +NASDAQ,BRNC,2008-05-05,17.10,17.39,17.06,17.37,157200,17.37 +NASDAQ,BRNC,2008-02-21,15.84,15.84,15.55,15.62,358000,15.62 +NASDAQ,BRNC,2007-07-23,15.77,15.85,15.56,15.66,357200,15.66 +NASDAQ,BRNC,2007-01-19,14.99,15.40,14.90,15.25,596300,15.25 +NASDAQ,BRNC,2007-01-10,14.12,14.15,13.92,13.93,570300,13.93 +NASDAQ,BRNC,2006-07-26,19.47,19.78,18.58,19.65,373000,19.65 +NASDAQ,BRNC,2006-03-13,23.97,24.07,23.66,23.84,170000,23.84 +NASDAQ,BRNC,2006-01-03,23.18,23.95,23.15,23.93,56200,23.93 +NASDAQ,BRNC,2005-11-30,25.10,25.10,24.11,24.50,196600,24.50 +NASDAQ,BRNC,2005-09-19,24.21,24.21,23.25,23.77,108000,23.77 +NASDAQ,BRNC,2005-09-12,23.92,24.13,22.85,22.96,99100,22.96 +NASDAQ,BSMD,2010-01-26,2.47,2.65,2.46,2.65,5300,2.65 +NASDAQ,BSMD,2009-08-31,3.27,3.55,3.26,3.50,17200,3.50 +NASDAQ,BSMD,2009-05-11,1.82,1.87,1.80,1.84,6200,1.84 +NASDAQ,BSMD,2009-04-23,1.92,1.92,1.88,1.88,3400,1.88 +NASDAQ,BSMD,2008-09-19,3.60,3.95,3.60,3.74,93000,3.74 +NASDAQ,BSMD,2006-03-30,7.82,7.88,6.80,7.60,73500,7.60 +NASDAQ,BSMD,2006-03-27,7.80,7.84,7.55,7.66,42900,7.66 +NASDAQ,BSMD,2005-12-28,8.40,8.60,8.27,8.38,52200,8.38 +NASDAQ,BSMD,2005-10-06,5.76,5.76,5.68,5.75,33600,5.75 +NASDAQ,BSMD,2005-09-08,5.10,5.32,5.10,5.20,4300,5.20 +NASDAQ,BSMD,2005-07-27,6.09,6.14,5.72,5.80,45400,5.80 +NASDAQ,BSMD,2005-03-08,4.02,4.10,4.01,4.01,14800,4.01 +NASDAQ,BSMD,2005-01-04,3.78,3.85,3.70,3.75,29200,3.75 +NASDAQ,BSMD,2004-04-28,5.09,5.09,4.90,4.99,13100,4.99 +NASDAQ,BSMD,2004-01-08,4.25,4.70,4.12,4.40,87500,4.40 +NASDAQ,BSMD,2003-07-21,5.56,5.80,5.46,5.70,20300,5.70 +NASDAQ,BSMD,2002-01-25,12.13,12.18,11.22,11.69,19400,11.69 +NASDAQ,BSMD,2000-07-20,14.88,15.00,13.50,15.00,9600,15.00 +NASDAQ,BSMD,2000-04-25,20.00,22.75,19.31,21.50,9800,21.50 +NASDAQ,BSMD,2000-04-07,25.56,25.56,23.50,24.50,16700,24.50 +NASDAQ,BSMD,1999-10-05,1.88,1.94,1.72,1.72,21000,1.72 +NASDAQ,BSMD,1997-10-07,2.50,2.56,2.38,2.56,12200,2.56 +NASDAQ,BSMD,1997-06-24,2.62,2.69,2.56,2.56,9500,2.56 +NASDAQ,BSMD,1997-04-23,3.31,3.31,2.75,2.75,8400,2.75 +NASDAQ,BSMD,1996-12-30,2.50,2.56,2.38,2.38,38900,2.38 +NASDAQ,BSMD,1996-11-19,2.75,2.75,2.75,2.75,6200,2.75 +NASDAQ,BSMD,1996-08-26,3.38,3.38,3.13,3.13,13600,3.13 +NASDAQ,BSMD,1995-05-09,3.50,3.50,3.38,3.44,6800,3.44 +NASDAQ,BSMD,1994-08-10,6.88,7.00,6.50,6.52,591600,6.52 +NASDAQ,BSMD,1994-06-30,7.50,7.75,7.50,7.50,90500,7.50 +NASDAQ,BIOD,2009-10-06,5.18,5.33,5.15,5.24,87000,5.24 +NASDAQ,BIOD,2009-09-29,5.20,5.33,5.04,5.23,490600,5.23 +NASDAQ,BIOD,2009-08-03,5.11,5.39,4.78,4.82,78200,4.82 +NASDAQ,BIOD,2009-07-31,5.03,5.16,4.86,4.93,52200,4.93 +NASDAQ,BIOD,2009-01-20,3.90,4.12,3.49,3.49,264600,3.49 +NASDAQ,BIOD,2008-05-09,13.96,15.66,13.96,15.65,155500,15.65 +NASDAQ,BIOD,2008-04-28,13.55,14.15,13.52,13.74,102100,13.74 +NASDAQ,BIOD,2007-12-03,17.70,18.80,17.19,17.92,102600,17.92 +NASDAQ,BIOD,2007-10-18,16.36,17.15,16.36,17.06,21500,17.06 +NASDAQ,BIOD,2007-09-18,18.88,19.41,18.85,19.10,27800,19.10 +NASDAQ,BIOD,2007-06-08,17.67,17.70,17.00,17.35,108100,17.35 +NASDAQ,BIOD,2007-05-15,17.82,18.14,17.61,17.89,125500,17.89 +NASDAQ,BPSG,2009-08-10,6.21,6.24,6.10,6.14,534900,6.14 +NASDAQ,BPSG,2009-03-10,2.30,2.59,2.30,2.53,55800,2.53 +NASDAQ,BPSG,2008-10-17,2.81,3.00,2.60,2.88,139700,2.88 +NASDAQ,BPSG,2008-06-05,2.60,2.64,2.59,2.62,14000,2.62 +NASDAQ,BPSG,2008-01-18,1.22,1.30,1.17,1.19,60100,1.19 +NASDAQ,BPSG,2008-01-10,1.14,1.19,1.05,1.17,56000,1.17 +NASDAQ,BPSG,2007-10-19,1.56,1.60,1.48,1.51,14200,1.51 +NASDAQ,BPSG,2007-08-23,1.36,1.44,1.36,1.39,19500,1.39 +NASDAQ,BPSG,2007-05-25,1.65,1.95,1.65,1.84,83800,1.84 +NASDAQ,BPSG,2007-04-02,1.65,1.70,1.56,1.64,53000,1.64 +NASDAQ,BPSG,2006-11-06,2.95,2.98,2.86,2.98,23800,2.98 +NASDAQ,BPSG,2006-06-09,4.16,4.33,4.16,4.23,11600,4.23 +NASDAQ,BPSG,2006-06-07,4.21,4.21,4.12,4.12,2500,4.12 +NASDAQ,BPSG,2006-05-18,4.20,4.40,4.20,4.30,26800,4.30 +NASDAQ,BPSG,2006-02-24,5.91,5.91,5.75,5.77,36600,5.77 +NASDAQ,BPSG,2006-02-23,5.92,5.92,5.84,5.84,24600,5.84 +NASDAQ,BPSG,2005-12-29,6.58,6.81,6.46,6.78,34600,6.78 +NASDAQ,BPSG,2004-08-16,8.32,8.55,8.32,8.47,7400,8.38 +NASDAQ,BPSG,2004-03-25,12.94,13.26,12.94,13.19,14800,12.91 +NASDAQ,BPSG,2004-03-18,13.23,13.45,13.23,13.32,16700,13.03 +NASDAQ,BPSG,2003-12-26,13.40,13.49,13.30,13.43,9600,13.09 +NASDAQ,BPSG,2003-11-26,14.55,14.75,14.06,14.21,11700,13.85 +NASDAQ,BPSG,2003-08-04,12.25,12.58,11.97,12.00,36800,11.61 +NASDAQ,BPSG,2003-01-28,6.64,6.70,6.64,6.69,3900,6.39 +NASDAQ,BPSG,2002-09-20,6.07,6.07,6.01,6.01,3800,5.42 +NASDAQ,BPSG,2002-08-07,5.07,5.18,4.92,4.92,1900,4.40 +NASDAQ,BPSG,2002-04-24,6.31,6.74,6.31,6.74,6800,5.69 +NASDAQ,BPSG,2001-11-06,6.20,6.30,6.10,6.25,4400,4.94 +NASDAQ,BPSG,2001-01-02,8.36,8.50,8.00,8.13,8800,6.03 +NASDAQ,BPSG,2000-08-24,17.50,19.00,16.50,17.00,28100,11.95 +NASDAQ,BPSG,2000-07-10,21.37,22.00,21.37,21.75,5600,15.25 +NASDAQ,BPSG,2000-04-10,34.00,34.00,31.00,31.00,17800,20.66 +NASDAQ,BPSG,2000-01-10,26.00,27.87,23.00,24.25,392200,16.13 +NASDAQ,BPSG,1998-10-19,12.00,12.25,12.00,12.25,7300,6.91 +NASDAQ,BPSG,1997-03-10,11.00,11.25,11.00,11.00,24300,5.52 +NASDAQ,BPSG,1997-01-06,10.50,10.63,10.50,10.63,19800,5.31 +NASDAQ,BPSG,1996-06-17,10.50,10.50,10.50,10.50,000,5.19 +NASDAQ,BPSG,1996-05-16,11.00,11.00,11.00,11.00,000,5.44 +NASDAQ,BPSG,1996-01-18,11.00,11.00,11.00,11.00,5300,5.41 +NASDAQ,BPSG,1995-08-02,8.50,8.50,8.50,8.50,1000,4.14 +NASDAQ,BPSG,1994-05-26,7.75,8.00,7.75,8.00,13300,3.77 +NASDAQ,BPSG,1994-03-24,8.38,8.38,8.38,8.38,000,3.93 +NASDAQ,BPSG,1993-11-26,8.63,8.63,8.63,8.63,2700,4.02 +NASDAQ,BPSG,1993-11-05,8.25,8.25,8.25,8.25,1500,3.84 +NASDAQ,BPSG,1993-07-09,8.75,8.88,8.75,8.88,500,4.08 +NASDAQ,BPSG,1993-06-11,8.75,8.75,8.75,8.75,4300,4.02 +NASDAQ,BPSG,1993-03-30,9.00,9.00,9.00,9.00,000,4.12 +NASDAQ,BPSG,1992-12-21,7.38,7.75,7.38,7.63,24800,3.47 +NASDAQ,BPSG,1992-10-19,8.00,8.00,8.00,8.00,900,3.61 +NASDAQ,BPSG,1992-09-17,7.25,7.25,7.25,7.25,1400,3.27 +NASDAQ,BPSG,1992-07-28,6.50,7.00,6.50,7.00,1500,3.16 +NASDAQ,BPSG,1992-07-22,6.75,7.50,6.75,7.25,16800,3.25 +NASDAQ,BPSG,1991-12-16,5.50,5.50,5.50,5.50,300,2.45 +NASDAQ,BPSG,1991-12-04,5.88,5.88,5.88,5.88,18000,2.62 +NASDAQ,BPSG,1991-11-27,5.50,5.50,5.50,5.50,2900,2.45 +NASDAQ,BPSG,1991-11-15,5.75,5.75,5.50,5.50,7000,2.45 +NASDAQ,BPSG,1991-03-27,4.00,4.00,4.00,4.00,000,1.78 +NASDAQ,BPSG,1990-12-05,2.50,2.69,2.50,2.63,9600,1.17 +NASDAQ,BPSG,1990-10-12,3.50,3.50,3.50,3.50,000,1.56 +NASDAQ,BRLI,2009-12-14,33.74,34.30,33.49,34.30,42300,34.30 +NASDAQ,BRLI,2009-12-04,33.28,34.49,33.28,33.58,29300,33.58 +NASDAQ,BRLI,2009-04-20,24.26,24.98,24.11,24.36,95800,24.36 +NASDAQ,BRLI,2009-04-01,20.60,20.96,20.28,20.90,63300,20.90 +NASDAQ,BRLI,2008-11-05,24.80,25.22,23.86,24.01,53800,24.01 +NASDAQ,BRLI,2008-06-13,23.05,23.47,22.59,23.47,96500,23.47 +NASDAQ,BRLI,2008-04-15,24.27,24.85,24.00,24.77,130800,24.77 +NASDAQ,BRLI,2008-03-24,26.25,26.73,25.83,26.06,74300,26.06 +NASDAQ,BRLI,2008-03-11,26.72,26.98,25.88,26.97,96700,26.97 +NASDAQ,BRLI,2008-01-03,31.99,32.13,30.91,31.02,106100,31.02 +NASDAQ,BRLI,2006-11-13,24.20,24.74,24.20,24.59,102600,24.59 +NASDAQ,BRLI,2006-10-25,23.97,24.50,23.97,24.35,309300,24.35 +NASDAQ,BRLI,2006-03-22,18.28,18.59,18.28,18.54,69100,18.54 +NASDAQ,BRLI,2006-01-06,17.22,17.47,17.11,17.25,209400,17.25 +NASDAQ,BRLI,2005-03-08,14.01,14.20,13.87,14.08,138100,14.08 +NASDAQ,BRLI,2004-09-01,12.25,13.05,12.21,12.42,112800,12.42 +NASDAQ,BRLI,2004-05-25,14.40,14.58,14.20,14.49,110200,14.49 +NASDAQ,BRLI,2003-09-12,9.15,9.29,9.12,9.20,34800,9.20 +NASDAQ,BRLI,2003-02-10,5.77,5.90,5.50,5.81,58200,5.81 +NASDAQ,BRLI,2001-08-02,5.84,5.92,5.31,5.40,200600,5.40 +NASDAQ,BRLI,2001-06-25,3.06,3.10,3.01,3.01,28700,3.01 +NASDAQ,BRLI,2001-05-11,1.55,1.57,1.50,1.50,4200,1.50 +NASDAQ,BRLI,2000-09-27,2.16,2.25,2.09,2.25,44100,2.25 +NASDAQ,BRLI,1999-09-09,1.00,1.03,0.97,1.03,16000,1.03 +NASDAQ,BRLI,1998-10-16,1.03,1.12,1.03,1.12,10400,1.12 +NASDAQ,BRLI,1998-09-21,1.06,1.06,1.00,1.00,10000,1.00 +NASDAQ,BRLI,1998-08-19,1.19,1.19,1.19,1.19,5100,1.19 +NASDAQ,BRLI,1998-05-04,1.63,1.69,1.56,1.59,47200,1.59 +NASDAQ,BRLI,1997-06-20,1.12,1.19,1.06,1.16,135000,1.16 +NASDAQ,BRLI,1996-01-12,3.00,3.50,3.00,3.38,67000,3.38 +NASDAQ,BRLI,1994-10-24,5.75,5.75,5.38,5.62,41300,5.62 +NASDAQ,BRLI,1994-09-26,5.87,5.87,5.25,5.50,51700,5.50 +NASDAQ,BAYN,2010-01-08,1.61,1.75,1.60,1.60,4100,1.60 +NASDAQ,BAYN,2009-12-28,1.41,1.50,1.30,1.37,10500,1.37 +NASDAQ,BAYN,2009-08-05,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,BAYN,2009-07-15,1.27,1.27,1.27,1.27,000,1.27 +NASDAQ,BAYN,2008-12-15,2.80,2.80,2.80,2.80,400,2.80 +NASDAQ,BAYN,2008-09-30,5.70,5.70,5.70,5.70,700,5.70 +NASDAQ,BAYN,2007-12-17,11.75,11.75,11.75,11.75,2500,11.75 +NASDAQ,BAYN,2007-11-23,12.45,12.45,12.45,12.45,000,12.45 +NASDAQ,BAYN,2007-07-09,16.00,16.00,16.00,16.00,100,16.00 +NASDAQ,BAYN,2006-11-24,19.50,19.50,19.50,19.50,000,17.73 +NASDAQ,BAYN,2006-08-01,19.00,19.00,19.00,19.00,000,17.27 +NASDAQ,BAYN,2006-04-26,19.25,19.25,19.25,19.25,200,17.50 +NASDAQ,BAYN,2006-01-03,21.00,21.00,21.00,21.00,1100,19.09 +NASDAQ,BAYN,2005-03-30,15.00,15.00,15.00,15.00,600,13.64 +NASDAQ,BAYN,2004-06-21,12.00,12.00,12.00,12.00,000,10.91 +NASDAQ,BDMS,2010-01-26,15.38,15.38,15.38,15.38,000,15.38 +NASDAQ,BDMS,2009-10-02,15.06,15.06,15.06,15.06,000,14.88 +NASDAQ,BDMS,2009-08-14,17.49,17.49,17.00,17.44,700,17.04 +NASDAQ,BDMS,2009-05-28,13.52,15.42,13.52,15.21,3000,14.69 +NASDAQ,BDMS,2008-08-06,15.16,15.16,15.16,15.16,000,14.02 +NASDAQ,BDMS,2008-07-16,15.99,15.99,15.75,15.99,90000,14.78 +NASDAQ,BDMS,2008-01-10,20.44,20.44,20.44,20.44,000,18.55 +NASDAQ,BDMS,2007-08-31,20.69,20.69,20.69,20.69,000,18.50 +NASDAQ,BDMS,2006-12-06,19.56,19.56,19.41,19.41,300,16.90 +NASDAQ,BDMS,2006-07-11,15.00,15.25,15.00,15.25,1500,13.19 +NASDAQ,BDMS,2006-05-19,16.27,16.27,16.00,16.00,1200,13.73 +NASDAQ,BDMS,2005-06-02,27.90,27.90,27.90,27.90,000,11.67 +NASDAQ,BDMS,2005-03-23,22.55,25.25,22.55,23.00,11600,9.54 +NASDAQ,BDMS,2003-09-04,14.79,14.79,14.00,14.15,9400,5.77 +NASDAQ,BDMS,2003-07-23,13.90,13.90,13.80,13.80,10200,5.62 +NASDAQ,BDMS,2002-07-17,10.99,11.00,10.50,10.99,17600,4.48 +NASDAQ,BDMS,2002-01-17,4.45,4.45,4.45,4.45,000,1.81 +NASDAQ,BDMS,2002-01-11,4.45,4.45,4.45,4.45,000,1.81 +NASDAQ,BDMS,2001-03-27,1.94,1.94,1.94,1.94,1400,0.79 +NASDAQ,BDMS,2000-12-04,0.59,0.59,0.50,0.50,38400,0.82 +NASDAQ,BDMS,2000-09-12,1.00,1.00,1.00,1.00,2800,1.63 +NASDAQ,BDMS,2000-07-27,1.75,1.75,1.75,1.75,000,2.85 +NASDAQ,BDMS,2000-05-09,1.50,1.50,1.50,1.50,000,2.45 +NASDAQ,BDMS,1999-10-22,1.88,1.88,1.88,1.88,4000,3.06 +NASDAQ,BDMS,1999-06-02,3.25,3.38,3.25,3.38,32200,5.50 +NASDAQ,BDMS,1999-01-29,3.31,3.31,3.19,3.31,14600,5.40 +NASDAQ,BDMS,1998-12-11,4.50,4.75,4.50,4.50,32400,7.34 +NASDAQ,BDMS,1998-10-14,3.69,3.88,3.69,3.75,19800,6.11 +NASDAQ,BDMS,1998-06-19,5.87,5.87,5.87,5.87,1600,9.58 +NASDAQ,BDMS,1998-04-30,7.56,7.88,7.56,7.75,111000,12.63 +NASDAQ,BMTI,2010-02-05,11.53,11.70,11.50,11.63,31700,11.63 +NASDAQ,BMTI,2009-01-08,9.41,9.52,8.85,9.24,34800,9.24 +NASDAQ,BMTI,2008-09-29,10.88,11.34,10.36,10.41,147100,10.41 +NASDAQ,BMTI,2008-02-21,14.16,14.16,13.22,13.36,113200,13.36 +NASDAQ,BMTI,2007-10-03,14.25,14.51,13.75,13.75,69500,13.75 +NASDAQ,BMTI,2006-12-08,11.80,12.20,11.44,11.44,110700,11.44 +NASDAQ,BMTI,2006-06-07,8.02,8.02,7.74,8.00,2700,8.00 +NASDAQ,BONT,2009-02-11,1.53,1.55,1.47,1.47,35000,1.47 +NASDAQ,BONT,2008-09-26,3.00,3.00,2.85,2.96,245900,2.81 +NASDAQ,BONT,2008-08-18,5.67,5.67,5.37,5.37,131300,5.09 +NASDAQ,BONT,2008-03-19,5.15,5.43,5.12,5.28,282100,4.92 +NASDAQ,BONT,2007-06-13,46.50,47.14,46.13,46.84,168100,43.27 +NASDAQ,BONT,2007-06-12,46.73,46.87,46.23,46.50,239100,42.95 +NASDAQ,BONT,2006-10-18,36.90,37.64,36.50,37.00,174800,34.12 +NASDAQ,BONT,2006-05-19,25.24,26.00,25.24,25.92,198200,23.86 +NASDAQ,BONT,2006-03-14,31.54,32.73,31.39,32.51,275500,29.89 +NASDAQ,BONT,2006-03-01,27.22,28.00,27.10,27.50,287000,25.29 +NASDAQ,BONT,2005-06-07,17.74,18.00,17.72,17.84,13200,16.34 +NASDAQ,BONT,2005-05-26,17.57,18.11,17.38,17.90,73600,16.39 +NASDAQ,BONT,2005-05-18,17.44,18.00,17.32,17.75,50700,16.26 +NASDAQ,BONT,2004-07-09,13.95,14.00,13.72,13.74,85700,12.52 +NASDAQ,BONT,2004-05-13,10.21,10.29,9.78,9.97,152200,9.07 +NASDAQ,BONT,2004-02-19,12.00,12.13,11.93,12.11,15200,11.00 +NASDAQ,BONT,2003-10-01,9.91,10.58,9.91,10.42,54300,9.44 +NASDAQ,BONT,2002-10-18,4.00,4.21,4.00,4.20,12400,3.78 +NASDAQ,BONT,2002-05-02,4.45,4.55,4.30,4.55,8000,4.09 +NASDAQ,BONT,2000-12-07,3.19,3.38,3.03,3.25,46900,2.92 +NASDAQ,BONT,2000-11-22,2.69,3.00,2.44,3.00,105200,2.70 +NASDAQ,BONT,2000-07-03,2.28,2.31,2.25,2.31,30000,2.08 +NASDAQ,BONT,2000-05-26,2.19,2.25,2.19,2.19,20700,1.97 +NASDAQ,BONT,2000-02-29,3.25,4.00,3.22,3.69,168000,3.32 +NASDAQ,BONT,1999-07-28,5.69,5.75,5.50,5.75,29600,5.17 +NASDAQ,BONT,1999-07-23,5.87,6.00,5.50,5.56,20500,5.00 +NASDAQ,BONT,1999-02-18,6.88,7.00,6.25,6.38,45500,5.73 +NASDAQ,BONT,1999-01-22,8.87,8.87,8.56,8.62,9600,7.76 +NASDAQ,BONT,1997-09-26,12.25,12.25,12.00,12.13,44100,10.90 +NASDAQ,BONT,1997-07-28,8.75,9.00,8.50,8.50,63000,7.64 +NASDAQ,BONT,1997-07-25,8.75,8.75,8.75,8.75,800,7.87 +NASDAQ,BONT,1996-11-15,5.50,5.62,5.25,5.25,4000,4.72 +NASDAQ,BONT,1996-07-23,5.81,5.81,5.81,5.81,1200,5.23 +NASDAQ,BONT,1996-05-13,6.50,6.50,6.00,6.00,10800,5.40 +NASDAQ,BONT,1996-02-07,5.12,5.12,4.88,5.12,22300,4.61 +NASDAQ,BONT,1995-11-30,5.75,5.75,5.38,5.62,47200,5.06 +NASDAQ,BONT,1995-10-13,7.75,7.75,7.63,7.63,13800,6.86 +NASDAQ,BONT,1995-05-04,10.37,10.50,9.81,9.88,45800,8.88 +NASDAQ,BONT,1995-04-13,11.87,12.25,11.87,11.87,60100,10.68 +NASDAQ,BONT,1995-02-21,11.00,11.25,11.00,11.00,1300,9.89 +NASDAQ,BONT,1994-09-15,10.63,10.88,10.63,10.88,15800,9.78 +NASDAQ,BONT,1994-01-03,8.25,8.25,8.00,8.00,12900,7.19 +NASDAQ,BONT,1993-04-21,7.50,7.88,7.50,7.88,4700,7.08 +NASDAQ,BONT,1993-02-17,9.00,9.00,8.50,8.75,21500,7.87 +NASDAQ,BONT,1992-11-05,6.50,7.00,6.25,6.75,40900,6.07 +NASDAQ,BONT,1992-03-27,13.25,13.25,13.25,13.25,5500,11.92 +NASDAQ,BONT,1991-10-28,13.00,13.00,13.00,13.00,2000,11.69 +NASDAQ,BSTC,2010-01-11,28.00,28.84,27.88,28.00,4700,28.00 +NASDAQ,BSTC,2008-10-20,15.00,15.00,15.00,15.00,500,15.00 +NASDAQ,BSTC,2008-07-09,20.00,20.00,20.00,20.00,1800,20.00 +NASDAQ,BSTC,2007-09-17,5.60,5.60,5.40,5.40,1200,5.40 +NASDAQ,BSTC,2007-06-20,4.63,4.63,4.63,4.63,000,4.63 +NASDAQ,BSTC,2007-06-07,4.55,4.55,4.55,4.55,5000,4.55 +NASDAQ,BSTC,2007-03-29,4.60,4.60,4.40,4.40,1300,4.40 +NASDAQ,BSTC,2006-11-27,4.50,4.50,4.40,4.45,9400,4.45 +NASDAQ,BSTC,2006-03-17,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,BSTC,2006-03-06,0.85,1.20,0.85,0.85,1500,0.85 +NASDAQ,BSTC,2006-02-02,0.95,1.05,0.70,1.00,22900,1.00 +NASDAQ,BSTC,2005-10-04,1.20,1.25,1.20,1.25,15200,1.25 +NASDAQ,BSTC,2005-06-14,1.00,1.05,0.85,1.05,7600,1.05 +NASDAQ,BSTC,2005-01-27,1.45,1.45,1.45,1.45,2000,1.45 +NASDAQ,BSTC,2004-11-09,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,BSTC,2004-08-18,2.00,2.20,1.55,1.75,2500,1.75 +NASDAQ,BSTC,2003-05-21,1.02,1.12,1.00,1.01,11300,1.01 +NASDAQ,BSTC,2002-09-06,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,BSTC,2001-08-07,2.25,2.30,2.20,2.30,7800,2.30 +NASDAQ,BSTC,2001-03-28,1.34,1.34,1.34,1.34,100,1.34 +NASDAQ,BSTC,2001-03-23,1.16,1.16,1.16,1.16,100,1.16 +NASDAQ,BSTC,2001-01-22,1.53,1.56,1.25,1.25,2600,1.25 +NASDAQ,BSTC,2001-01-03,1.25,1.56,1.25,1.38,4600,1.38 +NASDAQ,BSTC,2000-11-16,2.44,2.50,2.44,2.44,2600,2.44 +NASDAQ,BSTC,2000-04-14,2.84,2.87,2.50,2.81,22000,2.81 +NASDAQ,BSTC,2000-02-09,3.16,3.25,3.06,3.13,79500,3.13 +NASDAQ,BSTC,1999-12-15,2.42,2.42,2.31,2.31,19900,2.31 +NASDAQ,BSTC,1999-09-24,2.62,2.62,2.62,2.62,8900,2.62 +NASDAQ,BSTC,1998-10-16,4.12,4.12,4.12,4.12,500,4.12 +NASDAQ,BSTC,1998-08-27,6.13,6.13,5.38,5.50,9500,5.50 +NASDAQ,BSTC,1997-10-21,6.00,6.50,5.94,6.38,30100,6.38 +NASDAQ,BSTC,1996-12-17,5.12,5.12,4.50,4.75,1500,4.75 +NASDAQ,BSTC,1996-06-06,4.63,5.12,4.63,5.12,37900,5.12 +NASDAQ,BSTC,1996-05-21,3.13,3.13,3.13,3.13,200,3.13 +NASDAQ,BSTC,1995-07-27,6.00,6.00,5.87,5.87,6200,5.87 +NASDAQ,BSTC,1995-06-09,6.00,6.00,5.75,5.75,4400,5.75 +NASDAQ,BSTC,1995-03-21,7.63,7.63,7.63,7.63,200,7.63 +NASDAQ,BSTC,1994-06-28,10.00,10.00,9.50,9.88,14100,9.88 +NASDAQ,BSTC,1993-12-08,7.37,7.63,7.25,7.50,10100,7.50 +NASDAQ,BSTC,1993-09-07,8.38,8.62,8.25,8.25,15500,8.25 +NASDAQ,BSTC,1993-03-12,8.75,8.75,7.75,7.88,31000,7.88 +NASDAQ,BSTC,1992-08-07,9.13,9.25,8.87,9.13,39600,9.13 +NASDAQ,BSTC,1992-06-02,11.87,12.75,11.50,11.75,60600,11.75 +NASDAQ,BSTC,1992-04-29,11.25,11.50,11.25,11.38,61200,11.38 +NASDAQ,BSTC,1992-04-24,11.38,11.50,11.25,11.50,39500,11.50 +NASDAQ,BSTC,1992-02-14,21.00,21.00,21.00,21.00,25600,10.50 +NASDAQ,BSQR,2009-12-09,2.29,2.58,2.21,2.47,56200,2.47 +NASDAQ,BSQR,2009-11-17,2.32,2.44,2.32,2.41,6300,2.41 +NASDAQ,BSQR,2008-12-12,2.68,2.81,2.39,2.39,3800,2.39 +NASDAQ,BSQR,2007-12-26,6.15,6.23,6.10,6.18,8800,6.18 +NASDAQ,BSQR,2007-11-08,7.00,7.00,6.52,6.85,51300,6.85 +NASDAQ,BSQR,2007-07-23,6.83,7.08,6.73,6.94,154100,6.94 +NASDAQ,BSQR,2007-01-05,2.83,2.85,2.80,2.85,9600,2.85 +NASDAQ,BSQR,2005-12-20,3.11,3.13,3.00,3.00,21800,3.00 +NASDAQ,BSQR,2005-09-28,0.63,0.66,0.62,0.64,16600,2.56 +NASDAQ,BSQR,2005-06-27,0.50,0.54,0.50,0.53,26800,2.12 +NASDAQ,BSQR,2005-02-15,1.05,1.05,0.99,1.01,61100,4.04 +NASDAQ,BSQR,2004-11-08,1.00,1.12,0.96,1.03,1036700,4.12 +NASDAQ,BSQR,2004-08-25,0.47,0.52,0.45,0.50,126600,2.00 +NASDAQ,BSQR,2004-03-12,1.11,1.18,1.05,1.11,71400,4.44 +NASDAQ,BSQR,2003-08-27,1.91,2.13,1.83,2.00,239500,8.00 +NASDAQ,BSQR,2003-01-22,1.30,1.32,1.29,1.30,3000,5.20 +NASDAQ,BSQR,2002-03-21,3.60,3.72,3.53,3.60,39800,14.40 +NASDAQ,BSQR,2002-02-26,3.02,3.10,3.01,3.05,8000,12.20 +NASDAQ,BSQR,2001-10-09,3.24,3.29,3.07,3.16,113800,12.64 +NASDAQ,BSQR,2001-06-27,10.80,10.93,9.96,10.25,15200,41.00 +NASDAQ,BOSCD,2009-12-02,0.28,0.32,0.28,0.31,200,1.55 +NASDAQ,BOSCD,2009-03-18,0.50,0.59,0.49,0.58,1800,2.90 +NASDAQ,BOSCD,2008-08-28,1.07,1.15,1.07,1.15,000,5.75 +NASDAQ,BOSCD,2008-01-29,1.91,1.91,1.91,1.91,000,9.55 +NASDAQ,BOSCD,2007-12-05,2.23,2.23,2.23,2.23,000,11.15 +NASDAQ,BOSCD,2007-11-14,2.25,2.25,2.25,2.25,000,11.25 +NASDAQ,BOSCD,2007-10-05,2.35,2.39,2.35,2.39,200,11.95 +NASDAQ,BOSCD,2007-05-29,2.64,2.72,2.64,2.72,100,13.60 +NASDAQ,BOSCD,2006-12-08,2.67,2.67,2.67,2.67,100,13.35 +NASDAQ,BOSCD,2006-07-07,2.81,2.83,2.75,2.81,1000,14.05 +NASDAQ,BOSCD,2006-05-24,2.70,2.79,2.69,2.77,4500,13.85 +NASDAQ,BOSCD,2005-07-13,2.16,2.16,2.08,2.15,5700,10.75 +NASDAQ,BOSCD,2004-09-15,1.75,1.75,1.75,1.75,000,8.75 +NASDAQ,BOSCD,2004-06-24,2.05,2.09,1.95,2.05,2200,10.25 +NASDAQ,BOSCD,2003-02-11,0.42,0.45,0.42,0.45,1400,9.00 +NASDAQ,BOSCD,2002-11-12,0.68,0.71,0.68,0.71,300,14.20 +NASDAQ,BOSCD,2002-04-15,1.42,1.55,1.42,1.52,500,30.40 +NASDAQ,BOSCD,2001-12-12,1.62,1.72,1.60,1.72,2000,34.40 +NASDAQ,BOSCD,2001-09-04,2.00,2.09,1.80,2.00,3400,40.00 +NASDAQ,BOSCD,2000-05-09,8.94,9.00,8.63,8.63,12200,172.50 +NASDAQ,BOSCD,2000-04-04,8.97,9.38,6.69,8.81,128100,176.25 +NASDAQ,BOSCD,2000-02-17,13.37,13.75,12.88,13.00,44600,260.00 +NASDAQ,BOSCD,2000-01-11,7.66,7.81,7.31,7.37,20600,147.50 +NASDAQ,BOSCD,1999-03-15,4.75,4.75,4.25,4.75,8300,95.00 +NASDAQ,BOSCD,1998-09-21,5.38,5.50,5.25,5.25,10900,105.00 +NASDAQ,BOSCD,1998-07-14,5.25,5.38,5.25,5.25,5600,105.00 +NASDAQ,BOSCD,1998-04-15,4.50,4.50,4.37,4.50,5700,90.00 +NASDAQ,BOSCD,1998-03-05,5.12,5.38,5.12,5.38,2400,107.50 +NASDAQ,BOSCD,1997-02-28,5.63,5.63,5.25,5.63,1500,112.50 +NASDAQ,BOSCD,1996-09-20,8.12,8.12,7.50,7.50,29400,150.00 +NASDAQ,BPOPN,2009-12-10,16.12,16.12,16.10,16.10,1900,15.82 +NASDAQ,BPOPN,2009-06-03,14.00,14.25,13.99,14.25,3200,13.23 +NASDAQ,BPOPN,2008-09-11,22.50,23.01,22.50,23.00,24700,19.98 +NASDAQ,BPOPN,2008-05-29,24.42,24.66,24.42,24.50,9400,20.77 +NASDAQ,BPOPN,2008-05-20,24.30,24.30,23.72,23.72,2300,20.11 +NASDAQ,BPOPN,2008-01-15,25.00,25.04,24.95,24.95,5600,20.68 +NASDAQ,BPOPN,2006-02-08,25.30,25.30,25.30,25.30,000,18.34 +NASDAQ,BPOPN,2005-01-31,25.53,25.53,25.51,25.51,57700,17.34 +NASDAQ,BARE,2009-06-18,7.85,7.90,7.25,7.65,696800,7.65 +NASDAQ,BARE,2009-03-10,3.01,3.39,3.01,3.32,736100,3.32 +NASDAQ,BARE,2007-08-22,23.61,24.00,23.21,23.64,596900,23.64 +NASDAQ,BARE,2007-07-11,35.25,35.25,33.69,33.84,812800,33.84 +NASDAQ,BARE,2007-06-18,36.20,36.36,35.94,36.00,942200,36.00 +NASDAQ,BOKF,2009-12-07,46.69,47.12,46.46,46.66,33600,46.66 +NASDAQ,BOKF,2009-09-10,45.10,45.32,44.55,44.92,94500,44.67 +NASDAQ,BOKF,2009-07-20,37.10,37.69,36.30,36.77,73100,36.37 +NASDAQ,BOKF,2008-08-20,43.09,43.65,42.05,42.75,179400,41.57 +NASDAQ,BOKF,2007-10-16,52.10,53.52,51.55,52.87,116800,50.57 +NASDAQ,BOKF,2006-12-04,53.40,53.53,53.02,53.06,54300,50.21 +NASDAQ,BOKF,2006-09-14,52.05,52.06,51.81,52.06,68600,49.12 +NASDAQ,BOKF,2006-04-24,48.44,48.93,48.32,48.78,72300,45.76 +NASDAQ,BOKF,2006-03-29,47.15,47.69,47.15,47.52,22100,44.58 +NASDAQ,BOKF,2004-11-15,47.39,47.49,47.02,47.28,31600,43.96 +NASDAQ,BOKF,2004-10-29,45.60,45.75,45.40,45.51,54800,42.31 +NASDAQ,BOKF,2004-06-23,38.85,39.31,38.77,39.25,7300,36.49 +NASDAQ,BOKF,2004-02-04,39.14,39.32,38.95,38.95,25600,35.16 +NASDAQ,BOKF,2002-01-22,29.19,29.25,29.00,29.20,15700,24.84 +NASDAQ,BOKF,2001-11-30,31.25,31.97,31.09,31.60,25000,26.89 +NASDAQ,BOKF,2001-11-23,31.83,32.30,31.00,31.37,3200,26.69 +NASDAQ,BOKF,2001-08-08,31.35,31.50,30.90,31.20,34700,26.55 +NASDAQ,BOKF,2001-06-26,25.79,26.21,25.36,26.01,76900,22.13 +NASDAQ,BOKF,2001-04-18,23.99,24.65,23.95,24.45,26000,20.20 +NASDAQ,BOKF,2000-06-21,16.94,17.00,16.94,17.00,1900,14.04 +NASDAQ,BOKF,1999-05-18,25.49,25.49,25.49,25.49,2000,20.45 +NASDAQ,BOKF,1998-11-20,47.57,48.93,47.57,48.93,2900,19.62 +NASDAQ,BOKF,1998-01-22,43.26,43.77,42.23,43.26,17100,16.52 +NASDAQ,BOKF,1997-05-20,34.89,35.54,34.50,34.50,4400,12.79 +NASDAQ,BOKF,1997-04-09,30.90,31.42,30.90,31.42,11900,11.65 +NASDAQ,BOKF,1997-01-06,28.84,28.84,28.84,28.84,1300,10.69 +NASDAQ,BOKF,1995-03-17,20.25,22.00,20.25,22.00,1800,7.92 +NASDAQ,BOKF,1994-11-04,22.00,22.00,22.00,22.00,500,7.92 +NASDAQ,BOKF,1994-08-08,22.00,22.00,22.00,22.00,5700,7.92 +NASDAQ,BOKF,1994-04-26,19.00,19.00,19.00,19.00,300,6.84 +NASDAQ,BOKF,1994-01-25,25.50,25.63,25.50,25.50,121900,9.18 +NASDAQ,BOKF,1992-10-27,12.25,14.14,12.25,13.19,8300,4.75 +NASDAQ,BOKF,1992-07-01,11.31,11.31,11.31,11.31,300,4.07 +NASDAQ,BHIP,2010-01-22,0.21,0.21,0.20,0.20,8600,0.20 +NASDAQ,BHIP,2009-07-02,0.60,0.60,0.57,0.58,1400,0.58 +NASDAQ,BHIP,2008-09-30,0.55,0.58,0.49,0.52,8900,0.52 +NASDAQ,BHIP,2008-06-18,1.17,1.33,1.16,1.33,85700,1.33 +NASDAQ,BHIP,2008-02-13,0.81,1.05,0.81,1.01,59200,1.01 +NASDAQ,BHIP,2007-08-13,4.40,4.40,4.02,4.13,51000,4.13 +NASDAQ,BHIP,2007-04-26,2.20,2.26,2.12,2.21,25700,2.21 +NASDAQ,BHIP,2007-02-23,1.85,1.85,1.76,1.83,102100,1.83 +NASDAQ,BHIP,2007-01-24,2.18,2.19,2.02,2.06,84200,2.06 +NASDAQ,BHIP,2006-12-14,1.62,1.68,1.58,1.58,24900,1.58 +NASDAQ,BHIP,2006-12-12,1.56,1.78,1.55,1.68,59600,1.68 +NASDAQ,BHIP,2006-05-10,6.41,6.65,6.17,6.30,41000,6.30 +NASDAQ,BHIP,2006-04-28,6.10,6.10,5.66,5.99,40200,5.99 +NASDAQ,BHIP,2006-03-10,9.89,9.89,9.44,9.64,5500,9.64 +NASDAQ,BHIP,2005-12-19,10.15,10.45,9.90,10.02,19500,10.02 +NASDAQ,BHIP,2004-12-13,12.15,12.28,11.55,11.95,59200,11.95 +NASDAQ,BHIP,2004-09-16,13.50,13.59,13.45,13.59,2700,13.59 +NASDAQ,BHIP,2004-08-16,12.50,12.65,10.50,12.30,211700,12.30 +NASDAQ,BHIP,2004-06-10,13.50,13.75,13.05,13.35,19800,13.35 +NASDAQ,BHIP,2004-05-07,23.20,24.00,23.10,24.00,59700,24.00 +NASDAQ,BHIP,2004-03-18,19.70,20.90,19.05,20.50,120500,20.50 +NASDAQ,BHIP,2003-09-29,8.25,8.25,7.56,7.65,25600,7.65 +NASDAQ,BHIP,2003-08-20,9.20,9.20,8.05,8.60,52300,8.60 +NASDAQ,BHIP,2003-07-07,5.97,6.00,5.75,5.85,19700,5.85 +NASDAQ,BHIP,2002-02-13,0.03,0.03,0.03,0.03,1972300,3.00 +NASDAQ,BHIP,2001-08-16,0.04,0.05,0.04,0.05,9971000,5.00 +NASDAQ,BHIP,2001-08-01,0.05,0.05,0.04,0.04,1746300,4.00 +NASDAQ,BHIP,2001-03-16,0.02,0.02,0.02,0.02,2757900,1.56 +NASDAQ,BHIP,2000-11-02,0.05,0.05,0.03,0.05,183000,4.69 +NASDAQ,BHIP,2000-04-05,1.19,1.25,1.19,1.19,60200,118.75 +NASDAQ,BHIP,1999-10-13,2.72,2.72,2.28,2.28,21500,228.13 +NASDAQ,BHIP,1998-08-24,1.19,1.19,1.19,1.19,4100,118.75 +NASDAQ,BHIP,1997-07-21,0.47,0.56,0.47,0.47,3000,1875.00 +NASDAQ,BHIP,1997-07-01,0.88,0.94,0.81,0.94,1900,3750.00 +NASDAQ,BHIP,1997-02-20,1.06,1.06,1.00,1.00,1700,4000.00 +NASDAQ,BHIP,1996-12-04,1.63,1.88,1.25,1.63,3000,6500.00 +NASDAQ,BHIP,1995-11-24,6.75,6.75,6.25,6.75,400,27000.00 +NASDAQ,BHIP,1995-08-22,8.25,8.25,7.25,8.25,6600,16500.00 +NASDAQ,BYFC,2009-12-15,5.75,5.75,5.75,5.75,300,5.70 +NASDAQ,BYFC,2009-10-27,5.50,5.50,5.50,5.50,500,5.45 +NASDAQ,BYFC,2008-05-21,7.11,7.11,7.11,7.11,000,6.67 +NASDAQ,BYFC,2008-04-15,6.70,8.99,6.13,6.13,2000,5.75 +NASDAQ,BYFC,2007-09-20,10.11,10.23,9.88,10.00,6100,9.21 +NASDAQ,BYFC,2007-09-05,10.39,10.39,10.36,10.36,300,9.55 +NASDAQ,BYFC,2007-08-22,10.50,10.50,10.50,10.50,000,9.67 +NASDAQ,BYFC,2007-07-27,10.49,10.49,10.49,10.49,000,9.67 +NASDAQ,BYFC,2007-01-26,10.61,10.61,10.61,10.61,900,9.69 +NASDAQ,BYFC,2006-04-27,10.69,10.69,10.69,10.69,000,9.62 +NASDAQ,BYFC,2005-04-07,11.81,11.81,11.81,11.81,000,10.39 +NASDAQ,BYFC,2005-02-02,12.14,12.89,12.12,12.12,2300,10.61 +NASDAQ,BYFC,2004-09-07,11.85,12.36,11.85,12.36,1300,10.74 +NASDAQ,BYFC,2004-06-30,11.01,11.75,11.01,11.75,500,10.21 +NASDAQ,BYFC,2004-03-12,13.10,13.45,13.10,13.45,1200,11.60 +NASDAQ,BYFC,2003-04-01,12.10,13.01,11.82,12.10,2600,10.35 +NASDAQ,BYFC,2002-12-27,8.99,9.50,8.99,9.50,500,8.10 +NASDAQ,BYFC,2001-11-19,10.50,10.50,10.50,10.50,000,4.39 +NASDAQ,BYFC,2001-07-23,10.50,10.50,10.50,10.50,000,4.37 +NASDAQ,BYFC,2001-06-18,10.15,10.15,10.15,10.15,000,4.21 +NASDAQ,BYFC,2000-05-12,7.63,7.63,7.63,7.63,000,3.09 +NASDAQ,BYFC,2000-03-24,5.94,5.94,5.94,5.94,400,2.39 +NASDAQ,BYFC,1999-04-26,6.50,6.50,6.50,6.50,000,2.55 +NASDAQ,BYFC,1999-03-26,7.00,7.00,7.00,7.00,600,2.72 +NASDAQ,BYFC,1998-02-24,13.25,13.25,13.25,13.25,1300,4.67 +NASDAQ,BYFC,1998-02-10,12.75,12.75,12.75,12.75,000,4.50 +NASDAQ,BYFC,1997-10-14,12.25,12.25,12.25,12.25,1100,4.30 +NASDAQ,BYFC,1997-09-04,11.00,11.00,11.00,11.00,400,3.85 +NASDAQ,BYFC,1997-06-20,10.75,10.75,10.75,10.75,600,3.74 +NASDAQ,BYFC,1997-04-28,10.75,10.75,10.75,10.75,000,3.74 +NASDAQ,BYFC,1996-12-24,9.38,9.38,9.38,9.38,000,3.23 +NASDAQ,BYFC,1996-10-15,9.63,9.63,9.63,9.63,29600,3.32 +NASDAQ,BYFC,1996-09-26,9.63,9.88,9.63,9.88,8400,3.41 +NASDAQ,BYFC,1996-08-15,10.00,10.00,10.00,10.00,000,3.43 +NASDAQ,BYFC,1996-05-31,10.00,10.00,10.00,10.00,16800,3.41 +NASDAQ,BYFC,1996-02-09,10.25,10.25,10.13,10.25,94600,3.48 +NASDAQ,BYFC,1996-01-17,10.25,10.25,10.00,10.19,93700,3.46 +NASDAQ,BFNB,2009-09-23,1.50,1.50,1.45,1.50,8700,1.50 +NASDAQ,BFNB,2009-09-14,1.35,1.43,1.35,1.41,4600,1.41 +NASDAQ,BFNB,2009-02-06,2.25,2.60,2.25,2.59,4600,2.59 +NASDAQ,BFNB,2008-09-19,7.99,8.02,7.05,7.05,8000,7.05 +NASDAQ,BFNB,2008-04-10,12.62,12.94,12.62,12.87,500,12.87 +NASDAQ,BFNB,2008-03-19,12.67,13.26,12.65,13.25,6700,13.25 +NASDAQ,BFNB,2008-02-07,14.10,14.50,14.10,14.44,5000,14.44 +NASDAQ,BFNB,2007-05-22,23.37,23.37,22.94,23.37,5500,23.37 +NASDAQ,BFNB,2007-04-11,23.50,23.50,23.29,23.30,4200,23.30 +NASDAQ,BFNB,2006-11-21,26.18,26.22,25.99,26.00,5800,17.33 +NASDAQ,BFNB,2006-11-10,26.24,27.24,25.68,25.97,12900,17.31 +NASDAQ,BFNB,2006-10-06,25.98,25.98,23.77,24.00,15600,16.00 +NASDAQ,BFNB,2006-08-01,26.60,26.60,26.60,26.60,300,17.73 +NASDAQ,BFNB,2005-10-07,19.61,19.64,19.61,19.64,5000,13.09 +NASDAQ,BFNB,2004-07-28,18.60,18.60,18.60,18.60,000,12.40 +NASDAQ,BFNB,2004-05-14,24.00,24.00,24.00,24.00,000,10.67 +NASDAQ,BFNB,2003-10-20,17.25,17.25,17.25,17.25,000,7.67 +NASDAQ,BFNB,2003-09-10,17.25,17.25,17.25,17.25,400,7.67 +NASDAQ,BHBC,2009-06-25,0.02,0.02,0.02,0.02,23000,0.02 +NASDAQ,BHBC,2009-03-24,0.10,0.15,0.10,0.15,313100,0.15 +NASDAQ,BHBC,2008-01-15,4.20,4.43,4.08,4.10,43400,4.10 +NASDAQ,BHBC,2007-10-11,6.10,6.18,6.05,6.06,49900,5.91 +NASDAQ,BHBC,2007-09-26,6.26,6.30,6.15,6.20,178300,6.05 +NASDAQ,BHBC,2007-08-15,6.70,6.91,6.70,6.75,7200,6.45 +NASDAQ,BHBC,2007-08-02,7.50,7.50,7.44,7.45,14600,7.12 +NASDAQ,BHBC,2007-07-30,7.38,7.41,7.32,7.38,28400,7.05 +NASDAQ,BHBC,2007-03-26,7.75,7.75,7.60,7.64,43300,7.18 +NASDAQ,BHBC,2007-03-22,7.50,7.55,7.48,7.52,58600,7.07 +NASDAQ,BHBC,2007-02-13,7.79,7.80,7.62,7.65,45600,7.07 +NASDAQ,BHBC,2006-11-13,8.32,8.40,8.32,8.39,4700,7.64 +NASDAQ,BHBC,2006-06-30,9.33,9.62,9.12,9.62,1443300,8.62 +NASDAQ,BHBC,2005-10-04,10.20,10.49,10.20,10.49,33600,9.05 +NASDAQ,BHBC,2005-05-10,10.39,10.50,10.22,10.48,31800,8.83 +NASDAQ,BHBC,2005-02-03,10.20,10.25,10.16,10.24,36400,8.52 +NASDAQ,BHBC,2004-11-18,9.85,9.95,9.85,9.95,6800,8.17 +NASDAQ,BHBC,2003-10-22,4.80,4.80,4.80,4.80,1000,3.84 +NASDAQ,BHBC,2003-09-10,4.46,4.50,4.45,4.45,16900,3.56 +NASDAQ,BHBC,2003-07-08,4.13,4.20,4.13,4.20,8500,3.36 +NASDAQ,BHBC,2003-06-25,4.00,4.00,4.00,4.00,000,3.20 +NASDAQ,BHBC,2003-04-25,3.80,3.80,3.80,3.80,11400,3.04 +NASDAQ,BHBC,2002-10-03,3.25,3.28,3.25,3.25,3700,2.60 +NASDAQ,BHBC,2002-10-02,3.30,3.30,3.30,3.30,1000,2.64 +NASDAQ,BHBC,2002-03-13,2.34,2.34,2.34,2.34,6000,1.87 +NASDAQ,BHBC,2001-11-21,1.96,1.96,1.89,1.93,12500,1.54 +NASDAQ,BHBC,2001-10-12,1.80,1.80,1.80,1.80,000,1.44 +NASDAQ,BHBC,2001-04-20,2.09,2.09,2.08,2.09,800,1.67 +NASDAQ,BHBC,2001-04-10,1.90,1.90,1.90,1.90,000,1.52 +NASDAQ,BHBC,2000-09-27,1.38,1.38,1.38,1.38,2500,1.10 +NASDAQ,BHBC,2000-08-17,1.12,1.12,1.12,1.12,000,0.90 +NASDAQ,BIDU,2009-11-12,428.00,433.90,424.30,427.15,1608700,427.15 +NASDAQ,BIDU,2008-12-04,113.34,119.86,111.82,114.53,3413600,114.53 +NASDAQ,BIDU,2008-10-07,230.22,233.69,212.51,214.44,2997800,214.44 +NASDAQ,BIDU,2008-04-17,318.66,327.37,308.62,309.75,8086800,309.75 +NASDAQ,BIDU,2008-03-06,244.99,252.47,241.48,242.42,7375000,242.42 +NASDAQ,BIDU,2008-02-26,230.27,241.93,227.50,237.80,8608000,237.80 +NASDAQ,BIDU,2008-01-03,383.41,383.56,367.83,375.09,4718600,375.09 +NASDAQ,BIDU,2007-11-06,423.95,429.19,392.60,407.70,13930400,407.70 +NASDAQ,BIDU,2007-07-12,207.77,208.00,203.65,206.20,3454200,206.20 +NASDAQ,BIDU,2007-06-07,141.90,143.01,136.26,137.25,1986500,137.25 +NASDAQ,BIDU,2007-02-09,120.07,121.32,116.33,117.49,1237000,117.49 +NASDAQ,BIDU,2006-12-05,121.88,123.00,118.84,122.72,7509700,122.72 +NASDAQ,BIDU,2005-10-17,68.00,68.20,64.64,66.60,1151800,66.60 +NASDAQ,BPOPO,2009-11-17,6.25,6.25,6.25,6.25,2600,6.25 +NASDAQ,BPOPO,2009-01-07,15.90,15.90,15.90,15.90,200,14.76 +NASDAQ,BPOPO,2008-11-17,19.50,19.50,19.50,19.50,000,17.96 +NASDAQ,BPOPO,2008-06-25,21.67,21.67,21.67,21.67,400,19.28 +NASDAQ,BPOPO,2008-05-08,22.90,22.90,22.90,22.90,1100,20.14 +NASDAQ,BPOPO,2008-05-07,23.50,23.50,22.90,22.90,2800,20.14 +NASDAQ,BPOPO,2008-03-18,24.20,24.25,24.20,24.25,3900,21.22 +NASDAQ,BPOPO,2007-12-03,24.00,24.15,24.00,24.14,4200,20.66 +NASDAQ,BPOPO,2006-09-20,24.70,24.70,24.70,24.70,000,19.58 +NASDAQ,BPOPO,2005-12-09,25.00,25.00,24.99,24.99,2500,18.77 +NASDAQ,BPOPO,2005-07-13,25.62,25.70,25.61,25.70,700,18.90 +NASDAQ,BPOPO,2005-02-16,25.39,25.50,25.39,25.50,5300,18.27 +NASDAQ,BPOPO,2004-10-19,25.21,25.21,25.20,25.20,2800,17.68 +NASDAQ,BPOPO,2004-09-16,25.00,25.00,25.00,25.00,000,17.45 +NASDAQ,BPOPO,2004-02-20,25.00,25.45,24.96,25.40,32500,17.08 +NASDAQ,BPOPO,2004-01-16,25.00,25.00,24.99,25.00,6500,16.72 +NASDAQ,BPOPO,2003-11-04,24.50,24.64,24.36,24.48,13400,16.11 +NASDAQ,BPOPO,2003-10-21,24.79,24.79,24.43,24.43,300,16.08 +NASDAQ,BBOX,2009-08-04,27.73,28.59,27.40,28.29,139000,28.17 +NASDAQ,BBOX,2009-05-07,26.60,26.63,25.24,25.38,90400,25.23 +NASDAQ,BBOX,2009-03-09,16.95,17.58,16.24,16.35,100000,16.21 +NASDAQ,BBOX,2009-01-29,23.74,23.83,22.31,22.65,240100,22.46 +NASDAQ,BBOX,2008-10-24,22.85,24.70,19.75,24.12,217900,23.86 +NASDAQ,BBOX,2008-07-30,31.44,32.94,29.86,30.37,344700,29.99 +NASDAQ,BBOX,2008-05-20,31.17,31.39,30.60,31.05,81600,30.60 +NASDAQ,BBOX,2007-11-02,38.88,39.65,37.98,38.46,128800,37.77 +NASDAQ,BBOX,2006-12-15,43.36,43.38,43.00,43.08,140500,42.04 +NASDAQ,BBOX,2006-01-10,48.83,50.22,48.83,49.96,90400,48.54 +NASDAQ,BBOX,2005-10-20,41.41,41.65,39.59,40.05,106400,38.86 +NASDAQ,BBOX,2005-10-12,38.45,38.98,37.97,38.62,138700,37.48 +NASDAQ,BBOX,2005-06-08,34.89,35.41,34.53,34.53,88900,33.40 +NASDAQ,BBOX,2004-10-13,37.28,37.82,37.02,37.40,68400,36.07 +NASDAQ,BBOX,2004-09-09,37.89,38.99,37.89,38.77,106200,37.33 +NASDAQ,BBOX,2004-07-27,39.93,40.70,37.44,37.89,434100,36.49 +NASDAQ,BBOX,2004-02-25,50.80,51.33,50.34,51.16,108300,49.17 +NASDAQ,BBOX,2003-11-25,44.45,44.50,43.40,43.53,189200,41.79 +NASDAQ,BBOX,2003-11-06,44.61,44.70,43.75,44.70,118900,42.91 +NASDAQ,BBOX,2003-09-22,46.57,46.73,46.16,46.45,93200,44.54 +NASDAQ,BBOX,2003-08-06,40.40,40.90,39.91,40.15,229800,38.50 +NASDAQ,BBOX,2002-09-20,30.59,30.84,29.50,30.00,720900,28.65 +NASDAQ,BBOX,2001-11-01,45.53,49.25,45.53,48.53,594600,46.34 +NASDAQ,BBOX,2001-10-17,50.62,51.38,48.26,48.36,679800,46.18 +NASDAQ,BBOX,2001-08-30,50.60,51.35,48.58,49.02,480200,46.81 +NASDAQ,BBOX,2001-04-03,43.56,43.56,40.25,40.56,492800,38.73 +NASDAQ,BBOX,2000-05-22,75.00,75.94,70.25,73.75,159100,70.43 +NASDAQ,BBOX,1999-09-30,50.50,52.50,50.50,52.50,80200,50.13 +NASDAQ,BBOX,1999-03-04,31.00,31.00,29.75,29.81,363700,28.47 +NASDAQ,BBOX,1998-12-30,37.50,38.00,37.44,38.00,26200,36.29 +NASDAQ,BBOX,1998-08-27,24.88,25.25,23.87,23.87,233300,22.80 +NASDAQ,BBOX,1997-09-23,39.00,39.00,38.50,39.00,11900,37.24 +NASDAQ,BBOX,1997-07-16,38.25,41.00,38.25,40.25,148500,38.44 +NASDAQ,BBOX,1996-05-09,20.00,20.50,19.75,20.00,358500,19.10 +NASDAQ,BBOX,1996-04-04,17.50,17.75,17.38,17.62,186100,16.83 +NASDAQ,BBOX,1996-03-29,16.50,17.50,16.00,17.00,93000,16.23 +NASDAQ,BBOX,1996-02-01,17.75,17.75,17.25,17.75,14500,16.95 +NASDAQ,BBOX,1995-05-04,16.75,16.75,16.12,16.75,700,16.00 +NASDAQ,BBOX,1995-01-24,13.75,14.00,13.63,13.63,1400,13.01 +NASDAQ,BBOX,1994-07-11,9.75,10.25,9.75,9.81,73400,9.37 +NASDAQ,BBOX,1994-02-17,10.44,10.44,10.44,10.44,400,1.91 +NASDAQ,BBOX,1993-12-07,9.68,10.09,9.40,9.81,109000,1.79 +NASDAQ,BBOX,1993-06-09,7.05,7.12,7.05,7.12,65000,1.30 +NASDAQ,BBOX,1993-04-12,7.19,7.19,6.77,6.77,900,1.24 +NASDAQ,BIOF,2009-05-18,0.75,0.75,0.53,0.68,560400,0.68 +NASDAQ,BIOF,2008-11-06,0.73,0.73,0.59,0.64,27800,0.64 +NASDAQ,BIOF,2007-12-27,7.13,7.13,6.63,6.90,90800,6.90 +NASDAQ,BIOF,2007-12-03,5.02,5.10,4.82,5.10,34300,5.10 +NASDAQ,BIOF,2007-08-21,6.90,6.96,6.66,6.89,37000,6.89 +NASDAQ,BANF,2008-05-14,44.11,45.21,44.00,44.88,30600,43.23 +NASDAQ,BANF,2008-01-30,43.62,45.07,43.06,43.67,42600,41.88 +NASDAQ,BANF,2007-12-26,46.66,47.20,46.30,47.20,17500,45.08 +NASDAQ,BANF,2007-10-02,46.14,47.03,45.62,47.00,14300,44.89 +NASDAQ,BANF,2007-09-04,44.99,45.75,43.77,44.73,34800,42.53 +NASDAQ,BANF,2007-03-26,48.21,48.55,47.46,47.90,12000,45.18 +NASDAQ,BANF,2006-10-23,48.91,49.95,48.72,49.00,12400,46.06 +NASDAQ,BANF,2006-10-05,46.45,47.83,46.45,47.64,25000,44.78 +NASDAQ,BANF,2006-06-02,46.11,46.53,46.07,46.39,14600,43.28 +NASDAQ,BANF,2006-05-04,43.70,44.31,43.58,43.82,53800,40.88 +NASDAQ,BANF,2006-02-09,83.27,83.60,83.26,83.44,20000,38.78 +NASDAQ,BANF,2005-01-12,75.76,76.14,74.40,75.44,33600,34.54 +NASDAQ,BANF,2004-08-12,58.78,59.18,58.75,59.01,13000,26.80 +NASDAQ,BANF,2004-07-12,58.75,59.85,58.72,59.85,4400,27.18 +NASDAQ,BANF,2004-01-21,56.27,57.25,56.27,57.24,24800,25.77 +NASDAQ,BANF,2002-11-26,49.01,49.01,47.47,47.89,19600,21.07 +NASDAQ,BANF,2002-11-20,50.00,50.50,49.76,50.50,13200,22.22 +NASDAQ,BANF,2002-11-15,49.35,49.82,49.31,49.50,15600,21.78 +NASDAQ,BANF,2002-05-01,42.89,43.00,42.88,42.88,3800,18.71 +NASDAQ,BANF,2001-11-14,35.85,35.85,34.63,34.63,1800,14.96 +NASDAQ,BANF,2001-10-02,34.60,35.80,34.00,35.80,12600,15.47 +NASDAQ,BANF,2001-09-21,35.02,35.63,34.50,35.45,7200,15.24 +NASDAQ,BANF,2001-08-03,41.62,42.09,41.12,42.09,1400,18.10 +NASDAQ,BANF,2001-06-01,38.75,39.35,38.75,39.35,1400,16.84 +NASDAQ,BANF,2000-09-06,31.98,32.50,31.98,32.44,10600,13.69 +NASDAQ,BANF,2000-06-02,32.00,32.63,31.50,31.50,30000,13.22 +NASDAQ,BANF,2000-01-21,29.62,29.62,29.50,29.50,6200,12.30 +NASDAQ,BANF,1999-12-21,34.00,34.25,34.00,34.25,5000,14.22 +NASDAQ,BANF,1999-04-19,36.00,36.00,35.25,35.50,1600,14.62 +NASDAQ,BANF,1998-11-24,39.50,39.56,39.50,39.56,9000,16.18 +NASDAQ,BANF,1998-05-15,46.25,47.25,46.00,47.25,6000,19.22 +NASDAQ,BANF,1997-12-29,31.75,33.25,31.75,32.00,106200,12.98 +NASDAQ,BANF,1997-04-25,28.00,28.00,27.75,27.75,4400,11.14 +NASDAQ,BANF,1997-02-26,29.75,29.75,29.50,29.75,6600,11.90 +NASDAQ,BANF,1996-06-25,21.00,21.00,21.00,21.00,1000,8.31 +NASDAQ,BANF,1996-06-24,21.00,21.25,21.00,21.03,46600,8.32 +NASDAQ,BANF,1996-04-22,21.25,21.25,21.25,21.25,000,8.41 +NASDAQ,BANF,1996-04-03,21.00,21.37,21.00,21.00,21200,8.31 +NASDAQ,BANF,1996-02-21,20.12,20.12,20.00,20.00,2400,7.89 +NASDAQ,BANF,1995-10-13,18.50,18.62,18.50,18.62,40600,7.31 +NASDAQ,BANF,1994-09-01,15.50,16.00,15.50,16.00,25000,6.12 +NASDAQ,BANF,1994-07-01,16.50,16.50,16.50,16.50,400,6.31 +NASDAQ,BANF,1993-11-03,17.25,17.25,17.25,17.25,400,6.51 +NASDAQ,BANF,1993-09-17,15.50,15.50,15.50,15.50,000,5.83 +NASDAQ,BANF,1993-08-25,16.50,16.50,16.50,16.50,1000,6.21 +NASDAQ,BANF,1992-12-04,15.50,15.50,15.50,15.50,1000,5.77 +NASDAQ,BANF,1992-08-06,14.75,14.88,14.75,14.88,1200,5.42 +NASDAQ,BANF,1992-04-02,18.00,18.75,18.00,18.50,33200,4.45 +NASDAQ,BANF,1992-01-15,17.75,18.00,17.75,18.00,15000,4.27 +NASDAQ,BANF,1991-05-10,13.25,13.38,13.25,13.38,1800,3.05 +NASDAQ,BANF,1991-01-14,9.50,9.50,9.50,9.50,600,2.14 +NASDAQ,BANF,1990-12-17,9.50,9.50,9.00,9.00,4800,2.03 +NASDAQ,BANF,1990-10-26,7.75,8.50,7.75,8.50,6800,1.91 +NASDAQ,BANF,1990-09-21,9.75,9.75,9.00,9.75,10000,2.19 +NASDAQ,BKMU,2010-01-11,7.14,7.18,6.97,7.04,93500,7.04 +NASDAQ,BKMU,2009-08-18,9.01,9.20,8.86,9.02,86300,8.93 +NASDAQ,BKMU,2009-07-28,9.46,9.89,9.46,9.89,131200,9.70 +NASDAQ,BKMU,2007-04-30,11.76,11.80,11.67,11.79,707000,10.75 +NASDAQ,BKMU,2007-01-09,11.96,12.00,11.89,11.97,282700,10.84 +NASDAQ,BKMU,2006-12-11,11.98,12.07,11.94,12.00,159500,10.87 +NASDAQ,BKMU,2006-11-02,11.99,12.01,11.87,11.90,297500,10.71 +NASDAQ,BKMU,2005-05-13,10.74,10.80,10.62,10.63,193300,9.23 +NASDAQ,BKMU,2004-11-26,12.20,12.23,12.16,12.22,222800,10.55 +NASDAQ,BKMU,2004-11-08,12.22,12.25,12.13,12.21,1297700,10.50 +NASDAQ,BKMU,2003-12-12,11.70,11.70,11.58,11.70,373100,9.94 +NASDAQ,BKMU,2003-07-31,36.65,37.10,36.65,37.00,160300,8.52 +NASDAQ,BKMU,2002-09-06,20.41,21.49,20.41,21.49,89900,4.89 +NASDAQ,BKMU,2002-07-01,19.98,20.90,19.53,20.71,117000,4.69 +NASDAQ,BKMU,2001-12-21,16.41,16.45,15.90,16.30,571300,3.66 +NASDAQ,BKMU,2001-11-06,16.00,16.19,16.00,16.19,47000,3.62 +NASDAQ,BKMU,2001-11-02,16.57,16.57,16.00,16.00,50600,3.58 +NASDAQ,BKMU,2001-10-31,15.74,16.32,15.74,16.30,69300,3.64 +NASDAQ,BASI,2010-02-05,0.88,0.88,0.80,0.80,12900,0.80 +NASDAQ,BASI,2009-11-04,1.01,1.10,1.01,1.04,12900,1.04 +NASDAQ,BASI,2009-03-06,0.75,0.75,0.75,0.75,100,0.75 +NASDAQ,BASI,2009-01-21,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,BASI,2007-01-18,5.56,5.56,5.46,5.49,1000,5.49 +NASDAQ,BASI,2006-07-17,7.01,7.14,6.72,6.94,10500,6.94 +NASDAQ,BASI,2005-05-05,8.53,8.56,7.95,8.18,4300,8.18 +NASDAQ,BASI,2005-03-30,9.32,10.37,9.30,9.85,100100,9.85 +NASDAQ,BASI,2005-02-28,6.34,6.59,6.34,6.50,14000,6.50 +NASDAQ,BASI,2004-11-24,5.31,5.59,5.25,5.43,5600,5.43 +NASDAQ,BASI,2002-07-26,4.00,4.13,4.00,4.13,1400,4.13 +NASDAQ,BASI,2002-06-18,5.24,5.28,5.02,5.28,6100,5.28 +NASDAQ,BASI,2002-06-13,5.49,5.49,5.44,5.49,1000,5.49 +NASDAQ,BASI,2001-12-21,7.19,8.35,7.00,7.69,5500,7.69 +NASDAQ,BASI,2001-12-20,7.00,7.80,6.60,7.17,38600,7.17 +NASDAQ,BASI,2001-08-31,7.35,7.65,7.13,7.50,22700,7.50 +NASDAQ,BASI,2001-07-05,10.42,11.90,10.28,11.76,233000,11.76 +NASDAQ,BASI,2001-02-15,3.19,3.19,3.00,3.00,8500,3.00 +NASDAQ,BASI,2001-01-02,2.59,2.59,2.31,2.31,3400,2.31 +NASDAQ,BASI,1999-05-21,3.88,3.88,3.88,3.88,800,3.88 +NASDAQ,BASI,1998-09-02,5.12,6.38,5.12,5.87,2300,5.87 +NASDAQ,BFIN,2009-09-16,9.82,10.10,9.69,10.10,40700,9.95 +NASDAQ,BFIN,2009-09-02,9.82,9.84,9.59,9.68,21200,9.54 +NASDAQ,BFIN,2009-08-07,10.05,10.59,9.95,10.40,55600,10.18 +NASDAQ,BFIN,2009-07-06,8.88,9.23,8.80,9.15,34700,8.96 +NASDAQ,BFIN,2008-05-13,15.49,15.62,15.48,15.52,26000,14.82 +NASDAQ,BFIN,2007-08-24,15.61,16.00,15.61,16.00,33700,15.07 +NASDAQ,BFIN,2007-05-31,16.41,16.46,16.24,16.46,73000,15.43 +NASDAQ,BFIN,2006-05-09,15.90,16.01,15.88,15.98,22100,14.76 +NASDAQ,BFIN,2005-10-07,14.04,14.04,13.75,13.79,60000,12.69 +NASDAQ,BECN,2009-11-16,15.34,16.01,15.34,15.83,542400,15.83 +NASDAQ,BECN,2009-11-03,14.25,14.48,14.04,14.48,200400,14.48 +NASDAQ,BECN,2009-06-11,15.15,15.75,15.15,15.20,379600,15.20 +NASDAQ,BECN,2008-06-09,12.14,12.24,11.85,11.91,356100,11.91 +NASDAQ,BECN,2007-10-16,10.42,10.52,10.27,10.38,420300,10.38 +NASDAQ,BECN,2007-09-20,11.39,11.46,11.06,11.21,318400,11.21 +NASDAQ,BECN,2007-08-10,13.94,14.16,12.93,13.03,2224500,13.03 +NASDAQ,BECN,2007-07-24,15.99,16.03,15.60,15.67,1358500,15.67 +NASDAQ,BECN,2007-06-22,17.41,17.50,17.15,17.24,570200,17.24 +NASDAQ,BECN,2006-10-31,19.94,20.11,19.61,19.80,1330800,19.80 +NASDAQ,BECN,2006-08-22,17.93,18.40,17.91,18.24,249400,18.24 +NASDAQ,BECN,2006-08-21,18.36,18.38,17.86,17.99,227400,17.99 +NASDAQ,BECN,2006-07-31,18.95,18.99,18.15,18.29,462800,18.29 +NASDAQ,BECN,2006-07-24,18.95,19.68,18.86,18.90,615500,18.90 +NASDAQ,BECN,2006-05-04,37.10,37.99,36.83,37.92,232800,25.28 +NASDAQ,BECN,2006-04-10,39.98,40.00,39.29,39.64,106800,26.43 +NASDAQ,BECN,2005-12-06,29.19,30.00,29.00,29.25,216400,19.50 +NASDAQ,BECN,2005-08-18,28.93,28.93,28.20,28.37,133200,18.91 +NASDAQ,BECN,2005-06-10,24.18,24.31,24.00,24.15,19500,16.10 +NASDAQ,BECN,2005-03-02,21.75,22.40,21.74,21.82,130600,14.55 +NASDAQ,BECN,2005-02-28,21.08,21.49,20.89,21.21,106400,14.14 +NASDAQ,BECN,2004-12-28,18.75,19.80,18.75,19.75,262200,13.17 +NASDAQ,BGCP,2008-04-23,10.39,10.39,9.08,10.02,377600,8.52 +NASDAQ,BGCP,2007-06-07,8.68,8.88,8.56,8.73,601500,7.42 +NASDAQ,BGCP,2007-02-16,8.06,8.25,8.00,8.25,180300,7.01 +NASDAQ,BGCP,2006-12-29,8.81,8.94,8.69,8.73,125300,7.42 +NASDAQ,BGCP,2006-11-16,10.25,10.45,10.15,10.21,377400,8.68 +NASDAQ,BGCP,2006-11-06,9.52,9.97,9.33,9.41,293600,8.00 +NASDAQ,BGCP,2006-05-24,7.37,7.58,7.26,7.50,142600,6.37 +NASDAQ,BGCP,2006-02-21,8.00,8.20,7.92,7.99,146900,6.79 +NASDAQ,BGCP,2006-01-31,9.22,9.30,9.05,9.18,178100,7.80 +NASDAQ,BGCP,2005-01-21,10.00,10.06,9.94,10.01,477900,8.51 +NASDAQ,BGCP,2004-01-05,23.92,23.99,23.50,23.90,361300,20.31 +NASDAQ,BGCP,2003-11-26,23.59,23.77,23.14,23.50,199100,19.97 +NASDAQ,BGCP,2003-08-19,23.19,23.59,23.00,23.40,277300,19.89 +NASDAQ,BGCP,2003-07-15,19.35,19.63,18.74,19.32,283300,16.42 +NASDAQ,BGCP,2003-02-28,10.80,10.94,10.25,10.32,491900,8.77 +NASDAQ,BGCP,2002-07-31,8.18,8.31,7.96,8.24,175800,7.00 +NASDAQ,BGCP,2000-09-28,30.69,31.38,28.50,30.88,157000,26.24 +NASDAQ,BGCP,2000-01-11,38.12,38.25,37.63,37.94,102900,32.24 +NASDAQ,BGCP,2000-01-05,43.25,44.38,40.00,40.81,441000,34.68 +NASDAQ,BGCP,1999-12-13,41.06,57.50,40.50,57.00,4729600,48.44 +NASDAQ,BDSI,2009-10-12,5.16,5.25,5.01,5.07,198800,5.07 +NASDAQ,BDSI,2009-06-23,6.38,6.39,6.13,6.29,322200,6.29 +NASDAQ,BDSI,2009-03-17,3.45,3.75,3.33,3.69,39100,3.69 +NASDAQ,BDSI,2009-02-17,3.70,3.86,3.62,3.62,72000,3.62 +NASDAQ,BDSI,2008-11-13,2.31,2.54,2.30,2.54,18700,2.54 +NASDAQ,BDSI,2008-03-17,2.41,2.43,2.33,2.37,11000,2.37 +NASDAQ,BDSI,2007-11-20,3.08,3.25,2.92,2.92,36900,2.92 +NASDAQ,BDSI,2007-08-02,3.65,3.86,3.56,3.70,54700,3.70 +NASDAQ,BDSI,2007-03-27,5.50,5.52,5.39,5.49,42000,5.49 +NASDAQ,BDSI,2006-06-22,2.00,2.02,2.00,2.00,14100,2.00 +NASDAQ,BDSI,2006-02-16,2.78,2.90,2.66,2.66,86100,2.66 +NASDAQ,BDSI,2005-03-24,3.73,3.84,3.61,3.70,30200,3.70 +NASDAQ,BDSI,2004-05-24,3.50,3.50,3.33,3.35,5700,3.35 +NASDAQ,BDSI,2004-02-26,3.85,3.91,3.75,3.80,15300,3.80 +NASDAQ,BDSI,2003-12-24,2.50,2.90,2.50,2.90,10800,2.90 +NASDAQ,BDSI,2003-10-09,3.50,3.50,3.20,3.40,13300,3.40 +NASDAQ,BDSI,2003-03-18,1.97,1.97,1.97,1.97,000,1.97 +NASDAQ,BEBE,2008-11-12,6.57,6.75,6.20,6.25,634600,6.05 +NASDAQ,BEBE,2008-03-25,12.24,12.30,11.73,11.98,620400,11.43 +NASDAQ,BEBE,2007-11-05,13.66,13.74,13.27,13.63,870700,12.96 +NASDAQ,BEBE,2007-08-06,13.03,13.07,12.35,13.03,1850400,12.34 +NASDAQ,BEBE,2007-05-16,17.36,17.50,17.17,17.43,693900,16.45 +NASDAQ,BEBE,2006-08-01,15.35,15.85,15.21,15.78,853200,14.79 +NASDAQ,BEBE,2006-05-03,17.71,17.96,17.40,17.65,956600,16.48 +NASDAQ,BEBE,2005-09-14,17.80,18.00,17.54,17.61,864600,16.33 +NASDAQ,BEBE,2005-05-03,32.86,33.25,32.41,32.94,453400,20.33 +NASDAQ,BEBE,2004-08-17,18.42,18.70,18.33,18.56,353700,7.60 +NASDAQ,BEBE,2003-11-21,27.09,27.19,26.95,27.01,338400,7.37 +NASDAQ,BEBE,2003-06-10,18.97,19.21,18.97,19.20,273600,5.24 +NASDAQ,BEBE,2002-11-20,12.90,13.43,12.77,13.37,565600,3.65 +NASDAQ,BEBE,2002-09-06,12.89,13.95,12.76,13.90,887800,3.79 +NASDAQ,BEBE,2002-08-12,14.05,14.24,13.56,13.91,880800,3.80 +NASDAQ,BEBE,2002-04-16,22.35,22.69,21.75,22.00,588100,6.00 +NASDAQ,BEBE,2002-03-26,23.20,23.73,22.90,22.94,1182700,6.26 +NASDAQ,BEBE,2000-11-07,15.88,16.12,15.75,16.12,252600,4.40 +NASDAQ,BEBE,2000-07-20,9.94,10.00,9.81,10.00,339700,2.73 +NASDAQ,BEBE,2000-03-21,13.56,14.38,13.50,14.25,639100,3.89 +NASDAQ,BEBE,1999-07-21,33.75,34.13,33.38,33.38,145300,9.11 +NASDAQ,BEBE,1999-05-14,33.63,33.63,31.62,32.00,1123300,8.73 +NASDAQ,BEBE,1999-02-25,29.75,33.75,29.00,33.00,375400,9.01 +NASDAQ,BEBE,1999-02-22,33.25,33.31,30.50,31.87,291600,8.70 +NASDAQ,BEBE,1999-02-03,32.75,33.75,31.37,32.06,464500,8.75 +NASDAQ,BEBE,1998-12-18,28.50,28.87,27.75,28.25,54100,7.71 +NASDAQ,BEBE,1998-12-11,27.00,28.50,27.00,27.75,57600,7.57 +NASDAQ,BEBE,1998-09-24,15.81,16.00,15.25,15.75,20400,4.30 +NASDAQ,BEBE,1998-06-18,13.38,13.75,12.75,13.50,640800,3.68 +NASDAQ,BERK,2009-09-11,6.89,7.38,6.89,7.10,400,7.10 +NASDAQ,BERK,2009-01-09,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,BERK,2008-09-10,13.31,13.31,12.26,12.50,1700,12.31 +NASDAQ,BERK,2008-07-22,13.49,13.50,12.28,12.28,1400,12.09 +NASDAQ,BERK,2008-02-21,16.15,16.15,16.15,16.15,100,15.79 +NASDAQ,BERK,2007-08-28,16.49,16.49,16.49,16.49,100,16.03 +NASDAQ,BERK,2007-07-25,17.43,17.43,17.43,17.43,100,16.94 +NASDAQ,BERK,2007-06-25,15.64,15.64,15.64,15.64,800,15.20 +NASDAQ,BERK,2007-04-23,15.77,16.10,15.68,16.10,1800,15.65 +NASDAQ,BERK,2007-02-09,16.00,16.00,15.90,15.90,18000,15.37 +NASDAQ,BERK,2006-11-16,15.94,15.95,15.80,15.80,50400,15.27 +NASDAQ,BERK,2006-11-13,15.65,15.65,15.65,15.65,2500,15.13 +NASDAQ,BERK,2006-08-29,15.75,15.99,15.75,15.99,5200,15.38 +NASDAQ,BERK,2005-12-09,16.78,17.36,16.75,17.36,400,16.61 +NASDAQ,BERK,2005-09-15,17.65,17.65,17.50,17.50,2200,16.67 +NASDAQ,BERK,2005-03-28,20.21,20.21,20.21,20.21,000,19.18 +NASDAQ,BERK,2004-08-06,16.25,16.50,16.25,16.27,1300,15.39 +NASDAQ,BERK,2003-11-03,46.15,46.15,46.15,46.15,900,14.51 +NASDAQ,BERK,2003-09-05,39.80,41.30,39.80,41.30,3600,12.94 +NASDAQ,BERK,2002-10-16,32.75,33.25,32.75,33.25,900,10.34 +NASDAQ,BERK,2002-01-11,27.75,27.75,27.75,27.75,2100,8.60 +NASDAQ,BERK,2001-11-23,27.45,27.45,27.45,27.45,000,8.50 +NASDAQ,BERK,2001-08-10,30.00,30.02,30.00,30.00,9600,9.25 +NASDAQ,BERK,2001-07-30,30.00,30.00,30.00,30.00,000,9.25 +NASDAQ,BERK,2001-07-11,30.00,30.00,30.00,30.00,26700,9.25 +NASDAQ,BERK,2001-04-04,28.50,29.25,28.50,28.75,3600,8.84 +NASDAQ,BERK,2000-07-19,36.00,36.00,36.00,36.00,000,10.86 +NASDAQ,BERK,2000-04-07,31.75,32.00,31.75,32.00,2100,9.63 +NASDAQ,BERK,1999-04-29,42.63,42.88,42.63,42.88,6900,12.86 +NASDAQ,BERK,1999-02-25,33.99,33.99,33.99,33.99,600,10.18 +NASDAQ,BERK,1997-12-09,27.01,27.01,27.01,27.01,3000,8.09 +NASDAQ,BERK,1997-06-25,16.93,17.68,16.93,17.68,28500,5.30 +NASDAQ,BERK,1997-04-30,13.69,13.94,13.69,13.94,15600,4.18 +NASDAQ,BERK,1995-12-06,8.47,8.47,8.22,8.22,12300,2.46 +NASDAQ,BERK,1995-05-30,10.46,10.46,10.46,10.46,39300,3.13 +NASDAQ,BERK,1994-09-13,11.70,11.70,10.21,10.71,103800,3.21 +NASDAQ,BERK,1994-07-27,6.47,6.47,6.47,6.47,1500,1.94 +NASDAQ,BERK,1993-07-20,5.73,5.73,5.73,5.73,1500,1.72 +NASDAQ,BERK,1991-10-01,7.47,7.47,6.97,6.97,3600,2.09 +NASDAQ,BCPC,2009-09-25,26.52,26.80,26.30,26.43,51200,17.54 +NASDAQ,BCPC,2009-08-14,26.76,26.76,25.27,25.72,80400,17.06 +NASDAQ,BCPC,2009-05-14,23.69,24.23,23.56,23.59,117000,15.65 +NASDAQ,BCPC,2009-04-23,24.09,24.26,23.52,23.89,107700,15.85 +NASDAQ,BCPC,2009-02-27,20.78,21.46,20.42,20.75,151500,13.77 +NASDAQ,BCPC,2009-01-29,23.49,23.65,22.84,22.90,129600,15.19 +NASDAQ,BCPC,2008-02-28,21.09,21.56,20.55,20.85,66400,13.77 +NASDAQ,BCPC,2007-09-21,20.87,20.94,20.06,20.22,152000,13.29 +NASDAQ,BCPC,2007-02-27,15.53,15.83,14.80,15.20,88000,9.99 +NASDAQ,BCPC,2007-02-16,14.04,14.46,13.76,14.25,53700,9.36 +NASDAQ,BCPC,2006-09-05,20.09,20.54,19.94,20.52,50100,8.96 +NASDAQ,BCPC,2006-06-13,20.70,21.20,20.65,20.70,55800,9.04 +NASDAQ,BCPC,2006-01-12,34.17,34.17,33.46,33.55,31800,9.76 +NASDAQ,BCPC,2005-12-09,27.70,27.90,27.31,27.43,26400,7.96 +NASDAQ,BCPC,2005-09-13,31.75,31.75,31.40,31.41,14800,9.11 +NASDAQ,BCPC,2005-07-28,31.65,31.88,31.65,31.80,66200,9.22 +NASDAQ,BCPC,2005-05-03,25.40,25.75,25.26,25.40,39900,7.37 +NASDAQ,BCPC,2005-02-08,23.82,24.50,23.82,24.25,28400,7.03 +NASDAQ,BCPC,2005-02-01,23.70,25.00,23.70,24.53,72000,7.12 +NASDAQ,BCPC,2003-07-23,24.46,24.95,24.40,24.95,81600,4.80 +NASDAQ,BCPC,2003-07-10,25.65,25.65,25.35,25.35,28400,4.87 +NASDAQ,BCPC,2003-04-30,21.40,21.95,21.40,21.95,25600,4.22 +NASDAQ,BCPC,2003-03-06,18.90,19.00,18.60,18.89,172200,3.63 +NASDAQ,BCPC,2002-09-20,22.20,22.23,22.00,22.23,25600,4.26 +NASDAQ,BCPC,2002-07-10,23.45,23.50,22.75,22.75,37200,4.36 +NASDAQ,BCPC,2002-06-12,22.85,22.85,22.75,22.85,6800,4.38 +NASDAQ,BCPC,2002-04-18,21.75,22.30,21.75,22.10,38400,4.23 +NASDAQ,BCPC,2002-04-09,20.90,21.00,20.70,21.00,31500,4.02 +NASDAQ,BCPC,2002-03-11,20.45,20.45,20.45,20.45,2700,3.92 +NASDAQ,BCPC,2002-01-17,20.05,20.05,20.05,20.05,1400,3.84 +NASDAQ,BCPC,2001-11-23,20.50,20.50,20.50,20.50,000,3.92 +NASDAQ,BCPC,2001-06-13,18.00,18.00,18.00,18.00,24900,3.44 +NASDAQ,BCPC,2001-03-29,14.95,14.95,14.95,14.95,18300,2.86 +NASDAQ,BCPC,2001-01-16,14.25,14.50,14.00,14.25,23700,2.72 +NASDAQ,BCPC,2001-01-04,14.50,14.75,14.50,14.75,98100,2.82 +NASDAQ,BCPC,2000-02-02,7.75,7.88,7.75,7.88,39600,1.50 +NASDAQ,BCPC,1999-10-21,6.38,6.63,6.25,6.25,45900,1.18 +NASDAQ,BCPC,1999-08-03,6.25,6.25,6.13,6.25,10200,1.18 +NASDAQ,BCPC,1999-04-23,5.88,5.88,5.75,5.88,27000,1.11 +NASDAQ,BCPC,1999-02-02,7.50,7.63,7.50,7.63,5400,1.44 +NASDAQ,BCPC,1998-06-12,13.88,13.88,13.50,13.50,45900,2.53 +NASDAQ,BCPC,1997-05-23,9.88,9.88,9.75,9.88,23700,1.23 +NASDAQ,BCPC,1995-09-29,10.50,10.75,10.50,10.75,4800,1.33 +NASDAQ,BCPC,1995-01-30,5.25,6.13,5.25,6.13,10800,0.76 +NASDAQ,BCPC,1994-04-18,7.50,7.50,7.50,7.50,000,0.92 +NASDAQ,BCPC,1994-04-05,7.50,7.50,7.25,7.25,71600,0.89 +NASDAQ,BCPC,1994-03-22,10.25,10.25,8.88,9.25,96600,1.14 +NASDAQ,BCPC,1994-01-19,5.63,5.63,5.38,5.50,86400,0.68 +NASDAQ,BCPC,1993-07-28,5.25,5.25,5.25,5.25,000,0.64 +NASDAQ,BCPC,1993-07-13,6.00,6.00,5.75,5.75,20700,0.71 +NASDAQ,BCPC,1993-03-25,5.38,5.38,5.38,5.38,16800,0.66 +NASDAQ,BCPC,1991-03-20,3.13,3.38,3.13,3.38,41800,0.41 +NASDAQ,BCPC,1991-01-25,2.13,2.13,2.13,2.13,000,0.26 +NASDAQ,BCPC,1990-11-14,1.64,1.64,1.64,1.64,18900,0.20 +NASDAQ,BCPC,1990-09-07,1.69,1.69,1.69,1.69,000,0.21 +NASDAQ,BCPC,1989-01-26,1.77,1.77,1.77,1.77,205200,0.22 +NASDAQ,BCPC,1988-11-22,1.64,1.64,1.64,1.64,58500,0.20 +NASDAQ,BCPC,1988-05-02,2.00,2.00,1.89,2.00,93600,0.25 +NASDAQ,BCPC,1988-03-31,1.75,1.75,1.75,1.75,000,0.21 +NASDAQ,BCPC,1987-12-18,1.45,1.45,1.39,1.39,65400,0.17 +NASDAQ,BCPC,1987-11-11,2.05,2.05,2.05,2.05,29700,0.25 +NASDAQ,BCPC,1987-11-03,2.30,2.30,1.95,2.14,240800,0.26 +NASDAQ,BCPC,1987-10-20,2.34,2.39,2.00,2.19,200400,0.27 +NASDAQ,BCPC,1987-08-17,3.84,4.00,3.64,4.00,709500,0.49 +NASDAQ,BCPC,1987-07-20,3.69,3.69,3.69,3.69,8600,0.45 +NASDAQ,BCPC,1987-07-10,4.45,4.45,4.19,4.39,93600,0.54 +NASDAQ,BCPC,1987-05-05,4.39,4.39,4.19,4.19,86400,0.51 +NASDAQ,BMC,2010-01-25,37.10,37.51,36.92,37.17,1773500,37.17 +NASDAQ,BMC,2010-01-11,40.31,40.52,39.77,40.07,1190800,40.07 +NASDAQ,BMC,2009-07-31,33.82,34.41,33.51,34.03,1993400,34.03 +NASDAQ,BMC,2009-06-23,33.81,33.84,33.30,33.39,2116100,33.39 +NASDAQ,BMC,2008-09-23,31.31,31.57,30.75,30.85,1916100,30.85 +NASDAQ,BMC,2008-05-23,37.68,38.50,37.61,38.04,1823200,38.04 +NASDAQ,BMC,2008-01-18,30.69,32.00,30.10,31.45,4942200,31.45 +NASDAQ,BMC,2007-10-10,32.45,32.84,32.37,32.59,790100,32.59 +NASDAQ,BMC,2007-08-30,30.14,30.52,29.77,29.94,1265100,29.94 +NASDAQ,BMC,2007-03-02,30.42,30.66,29.92,29.96,1369500,29.96 +NASDAQ,BMC,2006-09-13,27.00,27.48,26.93,27.27,1330100,27.27 +NASDAQ,BMC,2006-01-20,22.90,22.92,22.16,22.25,1476600,22.25 +NASDAQ,BMC,2004-06-02,17.45,17.61,17.37,17.51,605100,17.51 +NASDAQ,BMC,2003-11-20,15.75,16.03,15.65,15.84,2331700,15.84 +NASDAQ,BMC,2003-11-14,16.78,16.90,16.30,16.33,1846100,16.33 +NASDAQ,BMC,2003-02-26,19.35,19.84,19.32,19.75,6071400,19.75 +NASDAQ,BMC,2002-09-18,13.80,14.40,13.72,14.07,913100,14.07 +NASDAQ,BMC,2001-10-15,15.40,15.53,14.95,15.53,1339600,15.53 +NASDAQ,BMC,2000-11-21,19.94,20.44,19.38,19.50,1452400,19.50 +NASDAQ,BMC,2000-05-16,46.06,47.14,43.25,44.12,2809500,44.12 +NASDAQ,BMC,2000-03-07,49.37,49.50,45.38,46.81,2487300,46.81 +NASDAQ,BMC,1999-08-09,54.31,54.31,51.00,51.88,2913500,51.88 +NASDAQ,BMC,1998-08-21,50.50,50.50,48.50,49.69,1848400,49.69 +NASDAQ,BMC,1998-02-17,73.12,73.50,72.12,73.19,1465600,36.59 +NASDAQ,BMC,1997-12-29,63.00,65.75,62.37,65.37,2429000,32.69 +NASDAQ,BMC,1997-03-31,47.00,47.25,46.00,46.12,2319000,23.06 +NASDAQ,BMC,1996-06-25,64.75,64.75,62.75,62.75,2610000,15.69 +NASDAQ,BMC,1996-03-15,58.88,60.00,57.50,58.75,4063200,14.69 +NASDAQ,BMC,1996-01-22,43.00,44.50,42.75,44.25,4108000,11.06 +NASDAQ,BMC,1995-12-28,41.25,42.75,41.00,42.00,1656800,10.50 +NASDAQ,BMC,1995-09-20,48.75,50.50,48.75,50.00,2682000,12.50 +NASDAQ,BMC,1995-03-29,64.00,65.50,63.50,63.50,5314400,7.94 +NASDAQ,BMC,1994-12-19,49.75,51.25,49.50,50.25,6814400,6.28 +NASDAQ,BMC,1994-10-03,45.00,45.00,43.50,44.50,2934400,5.56 +NASDAQ,BMC,1994-09-02,43.50,44.50,43.50,44.12,4163200,5.52 +NASDAQ,BMC,1993-08-05,58.00,58.25,57.25,57.62,1815200,7.20 +NASDAQ,BMC,1993-03-18,56.00,56.50,52.75,53.50,4181600,6.69 +NASDAQ,BMC,1993-02-25,61.75,64.00,61.50,63.75,2914400,7.97 +NASDAQ,BMC,1991-12-20,56.25,56.25,50.50,54.75,5518400,6.84 +NASDAQ,BMC,1991-09-11,48.25,50.00,47.75,49.75,1896000,6.22 +NASDAQ,BMC,1991-05-15,35.75,36.25,34.25,35.38,4212800,4.42 +NASDAQ,BMC,1990-06-20,28.00,28.00,27.00,27.25,167200,3.41 +NASDAQ,BIIB,2009-12-07,47.96,48.45,47.82,48.30,2471600,48.30 +NASDAQ,BIIB,2008-06-03,61.72,62.43,60.47,61.71,3229300,61.71 +NASDAQ,BIIB,2007-11-16,70.27,71.04,69.32,70.04,4080200,70.04 +NASDAQ,BIIB,2007-05-11,45.99,46.80,45.86,46.64,2675700,46.64 +NASDAQ,BIIB,2007-03-19,43.60,44.68,43.59,44.40,3110200,44.40 +NASDAQ,BIIB,2006-12-06,51.51,51.95,51.00,51.89,2813400,51.89 +NASDAQ,BIIB,2005-12-22,44.48,45.92,44.43,45.47,3294700,45.47 +NASDAQ,BIIB,2005-12-06,43.33,43.54,42.36,42.36,2386400,42.36 +NASDAQ,BIIB,2005-09-01,42.20,43.41,42.14,42.80,4856700,42.80 +NASDAQ,BIIB,2005-08-26,40.25,41.26,40.19,41.05,3481600,41.05 +NASDAQ,BIIB,2005-03-22,38.37,38.50,37.93,38.10,7335100,38.10 +NASDAQ,BIIB,2004-09-24,59.19,60.50,59.09,59.67,2163800,59.67 +NASDAQ,BIIB,2004-06-08,62.80,63.10,61.43,62.10,2489300,62.10 +NASDAQ,BIIB,2004-05-21,61.49,61.73,60.38,61.40,3563900,61.40 +NASDAQ,BIIB,2004-03-01,56.05,56.55,54.10,56.11,4492900,56.11 +NASDAQ,BIIB,2003-09-02,34.71,35.25,34.06,34.88,3159600,34.88 +NASDAQ,BIIB,2003-08-27,33.33,33.57,33.02,33.41,1392500,33.41 +NASDAQ,BIIB,2003-07-07,36.05,37.10,35.92,36.90,4417300,36.90 +NASDAQ,BIIB,2003-06-05,38.55,41.88,38.51,40.94,8450600,40.94 +NASDAQ,BIIB,2003-01-16,35.41,37.14,34.95,36.05,12192900,36.05 +NASDAQ,BIIB,2002-05-14,46.64,46.75,41.20,45.95,14860000,45.95 +NASDAQ,BIIB,2001-04-19,54.10,54.66,51.44,52.14,4603100,52.14 +NASDAQ,BIIB,2000-11-08,214.12,222.00,212.00,220.25,1203600,73.42 +NASDAQ,BIIB,2000-11-02,209.64,219.50,207.38,218.06,1896000,72.69 +NASDAQ,BIIB,2000-10-25,199.00,202.00,186.50,187.00,1895100,62.33 +NASDAQ,BIIB,2000-05-19,71.25,71.87,68.00,69.88,822300,23.29 +NASDAQ,BIIB,2000-05-11,75.19,78.00,73.12,73.63,430200,24.54 +NASDAQ,BIIB,2000-04-05,94.63,115.75,94.00,110.00,1765200,36.67 +NASDAQ,BIIB,2000-03-09,157.94,158.00,141.50,142.88,534600,47.62 +NASDAQ,BIIB,1999-10-14,104.00,104.00,99.00,99.78,1076400,16.63 +NASDAQ,BIIB,1998-09-22,24.81,28.00,24.81,27.87,1479000,4.65 +NASDAQ,BIIB,1998-03-06,42.00,43.25,42.00,43.25,670200,7.21 +NASDAQ,BIIB,1997-08-28,27.63,28.50,27.63,27.87,372600,4.65 +NASDAQ,BIIB,1996-10-16,24.50,24.75,24.12,24.25,208800,4.04 +NASDAQ,BIIB,1995-02-24,3.75,3.87,3.75,3.75,64800,0.62 +NASDAQ,BIIB,1994-11-22,2.37,2.62,2.37,2.50,199200,0.42 +NASDAQ,BIIB,1994-08-17,3.12,3.12,3.00,3.00,307200,0.50 +NASDAQ,BIIB,1994-03-23,4.25,4.38,4.12,4.12,33600,0.69 +NASDAQ,BIIB,1994-01-20,6.12,6.25,6.12,6.25,33000,1.04 +NASDAQ,BIIB,1993-05-21,5.50,6.00,5.25,5.50,16200,0.92 +NASDAQ,BIIB,1992-03-30,11.25,11.50,11.00,11.50,25800,1.92 +NASDAQ,BLSW,2009-01-26,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,BLSW,2008-09-02,1.73,1.73,1.51,1.52,6000,1.52 +NASDAQ,BIDZ,2009-03-04,2.47,2.76,2.47,2.66,20400,2.66 +NASDAQ,BIDZ,2008-09-02,8.76,9.04,8.61,8.95,433100,8.95 +NASDAQ,BIDZ,2008-06-02,11.75,11.79,10.86,11.17,238900,11.17 +NASDAQ,BIDZ,2007-09-28,12.15,13.94,12.01,13.46,596300,13.46 +NASDAQ,BLUD,2009-12-02,18.52,19.03,18.41,19.01,572500,19.01 +NASDAQ,BLUD,2009-09-15,18.48,18.51,18.30,18.32,393100,18.32 +NASDAQ,BLUD,2009-04-16,22.23,22.23,21.78,22.04,685200,22.04 +NASDAQ,BLUD,2008-08-12,32.73,33.02,32.25,32.56,400900,32.56 +NASDAQ,BLUD,2007-11-16,30.18,30.37,29.75,30.31,826400,30.31 +NASDAQ,BLUD,2007-09-12,33.68,35.00,33.40,34.27,749700,34.27 +NASDAQ,BLUD,2007-07-10,27.07,27.25,26.49,26.56,765800,26.56 +NASDAQ,BLUD,2007-05-10,33.04,33.12,32.35,32.36,595000,32.36 +NASDAQ,BLUD,2007-03-22,29.73,29.75,29.16,29.24,474700,29.24 +NASDAQ,BLUD,2007-01-17,33.00,33.86,32.91,33.59,1604800,33.59 +NASDAQ,BLUD,2006-05-11,29.90,29.90,29.05,29.38,471400,19.59 +NASDAQ,BLUD,2006-04-10,30.25,30.37,29.65,29.99,561300,19.99 +NASDAQ,BLUD,2006-02-27,30.56,31.17,30.04,30.57,430200,20.38 +NASDAQ,BLUD,2005-10-05,26.79,26.80,25.94,26.16,988500,17.44 +NASDAQ,BLUD,2005-07-01,29.30,29.40,28.41,29.31,514500,19.54 +NASDAQ,BLUD,2005-02-14,31.10,31.10,30.65,30.76,408400,20.51 +NASDAQ,BLUD,2004-05-28,31.15,31.44,30.82,31.19,1065400,9.24 +NASDAQ,BLUD,2004-05-14,26.30,26.87,25.80,25.96,1125900,7.69 +NASDAQ,BLUD,2004-05-05,24.76,25.87,24.75,24.90,1166700,7.38 +NASDAQ,BLUD,2004-04-02,18.30,19.20,18.20,19.17,513000,5.68 +NASDAQ,BLUD,2004-03-22,18.60,18.60,18.00,18.06,571000,5.35 +NASDAQ,BLUD,2003-03-21,21.50,21.94,21.40,21.87,1098000,4.32 +NASDAQ,BLUD,2002-12-06,23.09,23.38,22.58,22.75,731100,4.49 +NASDAQ,BLUD,2001-12-12,6.46,6.60,6.46,6.57,72200,0.87 +NASDAQ,BLUD,2001-01-16,3.44,3.44,3.38,3.38,29600,0.44 +NASDAQ,BLUD,2000-11-24,4.88,5.00,4.62,4.75,14400,0.63 +NASDAQ,BLUD,2000-03-08,13.87,14.22,13.00,13.87,249900,1.83 +NASDAQ,BLUD,1999-09-23,13.44,13.81,12.62,13.25,158700,1.74 +NASDAQ,BLUD,1999-04-06,9.03,9.38,9.03,9.38,175400,1.23 +NASDAQ,BLUD,1999-03-16,8.75,8.88,8.75,8.88,20600,1.17 +NASDAQ,BLUD,1998-12-17,8.94,9.06,8.88,9.00,66000,1.19 +NASDAQ,BLUD,1998-10-15,8.75,9.00,8.75,9.00,14400,1.19 +NASDAQ,BLUD,1998-09-25,10.00,10.00,9.63,10.00,190600,1.32 +NASDAQ,BLUD,1997-11-03,10.12,10.12,9.94,10.12,32000,1.33 +NASDAQ,BLUD,1997-06-06,9.50,9.50,9.13,9.50,13600,1.25 +NASDAQ,BLUD,1997-03-05,10.00,10.37,9.75,10.37,161700,1.37 +NASDAQ,BLUD,1995-06-19,9.75,10.00,9.25,10.00,199600,1.32 +NASDAQ,BLUD,1995-05-25,8.50,9.50,8.50,9.38,950000,1.23 +NASDAQ,BLUD,1995-01-31,5.50,5.75,5.25,5.25,34200,0.69 +NASDAQ,BLUD,1994-06-02,5.25,5.75,5.25,5.75,187500,0.76 +NASDAQ,BLUD,1994-04-06,5.50,6.00,5.50,6.00,28000,0.79 +NASDAQ,BLUD,1994-01-26,6.50,7.00,6.50,6.75,99400,0.89 +NASDAQ,BLUD,1993-06-18,6.00,6.25,6.00,6.13,90300,0.81 +NASDAQ,BLUD,1993-06-07,6.50,6.75,6.50,6.50,24300,0.86 +NASDAQ,BLUD,1993-05-04,7.00,7.00,6.50,6.50,48600,0.86 +NASDAQ,BLUD,1993-03-01,7.12,7.25,6.75,7.25,20600,0.95 +NASDAQ,BLUD,1993-02-05,8.25,8.75,7.87,8.25,183000,1.09 +NASDAQ,BLUD,1992-12-08,8.25,8.75,8.25,8.25,41700,1.09 +NASDAQ,BLUD,1992-08-10,7.75,7.75,7.50,7.50,221000,0.99 +NASDAQ,BLUD,1992-06-19,8.50,8.75,8.25,8.25,112400,1.09 +NASDAQ,BLUD,1992-06-05,9.50,9.50,9.00,9.50,63000,1.25 +NASDAQ,BLUD,1992-03-18,13.00,13.50,12.75,13.50,151000,1.78 +NASDAQ,BLUD,1991-07-30,19.50,19.50,19.00,19.13,129200,2.52 +NASDAQ,BLUD,1990-09-20,12.00,12.25,11.75,12.25,263100,1.08 +NASDAQ,BLUD,1990-02-14,10.25,10.25,10.00,10.00,113800,0.70 +NASDAQ,BLUD,1989-04-13,6.13,6.62,6.13,6.13,109600,0.43 +NASDAQ,BLUD,1988-09-12,7.00,7.00,7.00,7.00,1400,0.49 +NASDAQ,BLUD,1987-12-22,5.50,6.13,5.50,5.62,232000,0.40 +NASDAQ,BLUD,1987-12-07,5.62,5.62,5.38,5.50,42800,0.39 +NASDAQ,BLUD,1987-07-01,12.13,12.62,11.88,12.25,71200,0.86 +NASDAQ,BLUD,1987-02-13,9.12,9.12,8.88,9.12,89700,0.64 +NASDAQ,BLUD,1986-07-30,7.75,8.13,7.75,7.75,252000,0.54 +NASDAQ,BOOM,2009-10-21,19.82,20.86,19.75,19.86,162000,19.82 +NASDAQ,BOOM,2009-07-29,16.49,16.66,16.08,16.35,243400,16.28 +NASDAQ,BOOM,2009-02-05,12.09,12.95,11.87,12.77,204200,12.69 +NASDAQ,BOOM,2008-06-02,42.00,43.49,41.51,42.34,297700,41.89 +NASDAQ,BOOM,2007-12-28,61.93,62.27,60.50,60.84,156700,60.20 +NASDAQ,BOOM,2007-06-12,35.36,35.39,34.56,34.75,272500,34.24 +NASDAQ,BOOM,2007-05-08,34.72,35.25,34.69,35.22,280500,34.71 +NASDAQ,BOOM,2007-02-23,35.20,35.90,34.60,35.05,2135900,34.54 +NASDAQ,BOOM,2006-09-01,36.53,36.83,35.60,36.13,479300,35.60 +NASDAQ,BOOM,2006-06-14,28.46,29.45,28.45,29.23,610000,28.80 +NASDAQ,BOOM,2006-04-28,37.68,38.80,37.32,38.19,831100,37.63 +NASDAQ,BOOM,2005-10-05,44.15,44.34,41.10,41.58,1683200,20.39 +NASDAQ,BOOM,2005-08-10,45.00,45.80,44.08,44.62,1076600,21.88 +NASDAQ,BOOM,2005-05-17,29.10,30.10,28.80,29.63,2130800,14.46 +NASDAQ,BOOM,2005-03-15,32.57,33.84,30.61,32.44,7773200,15.83 +NASDAQ,BOOM,2004-12-13,12.60,13.25,12.01,12.15,588400,5.93 +NASDAQ,BOOM,2004-09-08,3.40,3.40,3.40,3.40,000,1.66 +NASDAQ,BOOM,2004-03-05,3.38,3.38,3.38,3.38,400,1.65 +NASDAQ,BOOM,2003-11-18,3.09,3.14,3.05,3.08,16400,1.50 +NASDAQ,BOOM,2002-05-13,3.20,3.20,3.15,3.15,8400,1.54 +NASDAQ,BOOM,2001-12-11,3.82,3.95,3.60,3.95,138400,1.93 +NASDAQ,BOOM,2001-05-16,2.75,2.80,2.65,2.65,13200,1.29 +NASDAQ,BOOM,2000-12-18,0.88,0.94,0.81,0.88,16000,0.43 +NASDAQ,BOOM,1999-04-22,3.88,3.88,3.19,3.88,38400,1.89 +NASDAQ,BOOM,1999-03-02,4.06,4.06,4.06,4.06,2400,1.98 +NASDAQ,BOOM,1998-12-09,5.00,5.00,4.50,4.63,41200,2.26 +NASDAQ,BOOM,1997-12-26,8.12,8.12,8.00,8.12,22400,3.97 +NASDAQ,BOOM,1997-10-07,11.62,12.25,11.62,12.25,38200,5.98 +NASDAQ,BOOM,1997-08-22,10.00,10.00,9.50,9.50,11000,4.64 +NASDAQ,BOOM,1997-05-09,8.25,8.50,8.00,8.38,16200,4.09 +NASDAQ,BOOM,1997-01-31,13.50,14.00,13.25,13.25,69600,6.47 +NASDAQ,BOOM,1997-01-30,14.25,14.25,13.50,13.75,102800,6.71 +NASDAQ,BOOM,1996-12-27,9.75,9.88,9.62,9.75,54200,4.76 +NASDAQ,BOOM,1996-05-01,4.25,4.63,4.25,4.25,7200,2.07 +NASDAQ,BOOM,1996-02-07,3.97,4.12,3.88,4.00,134800,1.95 +NASDAQ,BOOM,1995-12-11,2.56,2.56,2.56,2.56,4600,1.25 +NASDAQ,BOOM,1995-09-21,1.94,1.94,1.94,1.94,200,0.95 +NASDAQ,BOOM,1995-08-25,1.75,1.75,1.75,1.75,400,0.85 +NASDAQ,BOOM,1995-02-22,1.75,1.75,1.75,1.75,2800,0.85 +NASDAQ,BOOM,1994-06-01,2.75,2.75,2.50,2.50,4800,1.22 +NASDAQ,BOOM,1993-03-08,2.00,2.12,1.94,2.06,15600,1.01 +NASDAQ,BOOM,1991-10-21,3.75,3.75,3.75,3.75,4000,1.83 +NASDAQ,BOOM,1991-06-07,4.50,4.50,4.50,4.50,2600,2.20 +NASDAQ,BOOM,1990-11-30,1.75,1.75,1.75,1.75,10800,0.85 +NASDAQ,BOOM,1990-08-24,5.00,5.00,5.00,5.00,10400,2.44 +NASDAQ,BOOM,1990-07-18,6.25,6.25,6.25,6.25,18800,3.05 +NASDAQ,BOOM,1990-03-09,5.62,5.62,5.62,5.62,12200,2.75 +NASDAQ,BOOM,1990-01-23,6.09,6.09,6.09,6.09,6600,2.97 +NASDAQ,BELFB,2010-02-01,19.05,20.09,18.86,19.83,18000,19.83 +NASDAQ,BELFB,2009-05-13,14.01,14.59,13.37,13.38,43900,13.23 +NASDAQ,BELFB,2009-01-28,15.65,16.63,15.44,15.50,40400,15.26 +NASDAQ,BELFB,2008-12-17,20.11,21.47,19.14,20.68,36700,20.28 +NASDAQ,BELFB,2008-10-14,21.28,21.28,18.21,19.80,60700,19.42 +NASDAQ,BELFB,2008-08-21,28.73,29.13,28.36,28.71,15200,28.05 +NASDAQ,BELFB,2008-08-06,28.08,28.74,27.38,28.45,28400,27.80 +NASDAQ,BELFB,2008-03-17,26.46,28.44,26.05,27.56,35400,26.79 +NASDAQ,BELFB,2007-03-29,38.71,38.75,38.32,38.55,52700,37.19 +NASDAQ,BELFB,2006-01-27,37.60,38.00,35.79,35.92,46300,34.40 +NASDAQ,BELFB,2005-11-30,31.91,33.53,31.86,33.41,46900,32.00 +NASDAQ,BELFB,2005-08-22,32.00,32.00,31.73,31.93,27200,30.54 +NASDAQ,BELFB,2005-03-01,30.40,31.90,30.35,31.78,89400,30.29 +NASDAQ,BELFB,2005-02-09,33.96,34.47,32.59,32.63,20300,31.10 +NASDAQ,BELFB,2004-12-21,33.71,33.72,32.76,33.51,29000,31.89 +NASDAQ,BELFB,2004-08-09,35.17,36.06,35.17,35.83,15900,34.05 +NASDAQ,BELFB,2004-06-30,41.66,42.00,41.46,41.70,81100,39.57 +NASDAQ,BELFB,2003-10-20,26.56,26.76,25.66,26.45,12600,25.03 +NASDAQ,BELFB,2003-06-11,20.97,21.10,20.52,21.01,21500,19.80 +NASDAQ,BELFB,2003-02-10,19.02,19.10,19.00,19.08,26900,17.94 +NASDAQ,BELFB,2003-02-05,19.99,20.12,19.00,19.88,15500,18.69 +NASDAQ,BELFB,2002-12-20,18.55,18.98,18.00,18.70,26300,17.54 +NASDAQ,BELFB,2002-11-11,18.85,19.25,18.60,18.67,4200,17.51 +NASDAQ,BELFB,2002-10-23,18.22,18.59,18.01,18.59,5900,17.44 +NASDAQ,BELFB,2002-09-25,19.90,21.25,19.89,21.21,11500,19.85 +NASDAQ,BELFB,2002-05-02,25.39,26.49,25.25,25.83,19300,24.12 +NASDAQ,BELFB,2001-07-19,27.97,28.60,27.52,28.00,11400,25.98 +NASDAQ,BELFB,2001-07-17,28.35,29.00,28.09,28.72,9300,26.65 +NASDAQ,BELFB,2001-01-22,37.00,37.75,34.62,34.62,30100,32.00 +NASDAQ,BELFB,2000-12-01,34.55,34.55,30.31,31.75,63500,29.30 +NASDAQ,BELFB,2000-01-03,22.31,24.50,22.00,22.88,63000,20.98 +NASDAQ,BELFB,1999-10-06,30.68,31.27,30.40,30.90,40600,14.13 +NASDAQ,BELFB,1999-02-12,36.14,37.01,35.77,36.26,69600,16.47 +NASDAQ,BELFB,1998-12-17,25.67,28.63,25.67,27.89,42600,12.63 +NASDAQ,BELFB,1998-11-05,23.45,24.56,23.20,23.57,46600,10.67 +NASDAQ,BHLB,2009-09-16,22.59,22.95,22.47,22.81,26500,22.62 +NASDAQ,BHLB,2009-08-19,22.06,23.03,22.06,23.03,26900,22.84 +NASDAQ,BHLB,2009-07-14,21.26,21.61,21.00,21.05,32400,20.73 +NASDAQ,BHLB,2009-06-11,21.55,21.70,21.45,21.51,57100,21.19 +NASDAQ,BHLB,2007-10-12,30.05,30.38,30.00,30.06,6300,28.33 +NASDAQ,BHLB,2007-07-26,29.23,29.23,28.22,28.61,32300,26.81 +NASDAQ,BHLB,2007-01-30,34.00,34.00,33.59,33.70,26200,31.32 +NASDAQ,BHLB,2006-12-28,34.00,34.03,33.87,33.93,8900,31.53 +NASDAQ,BHLB,2006-11-29,34.39,34.40,34.20,34.29,65300,31.86 +NASDAQ,BHLB,2006-11-20,35.50,36.03,35.50,35.65,66400,33.13 +NASDAQ,BHLB,2006-05-09,34.57,34.69,34.11,34.31,19700,31.63 +NASDAQ,BHLB,2006-03-24,33.30,33.57,33.26,33.55,9700,30.81 +NASDAQ,BHLB,2005-12-12,33.81,34.18,33.75,34.05,15500,31.13 +NASDAQ,BHLB,2005-11-18,31.89,32.51,31.75,32.17,15400,29.41 +NASDAQ,BHLB,2005-11-09,33.01,33.14,32.40,32.65,6600,29.85 +NASDAQ,BHLB,2005-08-30,33.40,33.40,32.50,32.74,13700,29.81 +NASDAQ,BHLB,2005-08-03,33.82,33.82,33.55,33.55,6000,30.42 +NASDAQ,BHLB,2004-11-30,37.14,37.14,36.01,36.50,14900,32.86 +NASDAQ,BHLB,2004-09-03,38.10,38.35,37.80,38.35,3600,34.42 +NASDAQ,BHLB,2004-06-07,34.80,34.95,34.10,34.70,7000,31.04 +NASDAQ,BHLB,2004-04-12,35.70,35.70,35.05,35.05,8000,31.24 +NASDAQ,BHLB,2003-03-19,23.95,23.99,23.76,23.93,3400,21.01 +NASDAQ,BHLB,2003-03-12,23.25,23.43,23.25,23.43,9300,20.57 +NASDAQ,BHLB,2002-08-13,24.50,24.50,24.35,24.50,6200,21.30 +NASDAQ,BHLB,2001-12-07,19.70,19.70,19.70,19.70,12300,16.85 +NASDAQ,BHLB,2001-08-14,19.30,20.00,19.26,19.90,38100,16.93 +NASDAQ,BHLB,2001-08-10,19.20,19.20,19.15,19.20,2500,16.33 +NASDAQ,BHLB,2001-01-31,16.75,17.25,16.75,17.00,102400,14.20 +NASDAQ,BNCC,2009-03-30,8.50,8.50,8.50,8.50,500,8.50 +NASDAQ,BNCC,2009-01-16,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,BNCC,2008-12-17,5.36,8.75,5.36,8.75,1500,8.75 +NASDAQ,BNCC,2008-06-30,9.05,9.05,9.05,9.05,000,9.05 +NASDAQ,BNCC,2008-04-23,12.55,12.55,12.55,12.55,000,12.55 +NASDAQ,BNCC,2008-01-04,12.84,13.07,12.76,12.88,3900,12.88 +NASDAQ,BNCC,2007-11-01,16.63,16.63,16.63,16.63,200,16.63 +NASDAQ,BNCC,2007-09-05,17.50,17.60,17.45,17.60,10500,17.60 +NASDAQ,BNCC,2007-06-15,17.99,17.99,17.99,17.99,000,17.99 +NASDAQ,BNCC,2007-02-22,14.76,15.31,14.75,15.31,1200,15.31 +NASDAQ,BNCC,2006-12-12,12.91,12.91,12.91,12.91,300,12.91 +NASDAQ,BNCC,2006-06-14,12.70,12.70,12.70,12.70,000,12.70 +NASDAQ,BNCC,2006-04-07,13.10,13.10,12.97,12.97,4800,12.97 +NASDAQ,BNCC,2006-04-04,13.34,13.34,13.00,13.00,1800,13.00 +NASDAQ,BNCC,2006-03-27,12.75,13.15,12.75,12.90,17800,12.90 +NASDAQ,BNCC,2004-03-25,17.00,17.00,16.15,16.15,1600,16.15 +NASDAQ,BNCC,2003-09-30,15.17,15.25,15.17,15.25,3500,15.25 +NASDAQ,BNCC,2003-08-29,14.05,14.14,13.96,13.96,2800,13.96 +NASDAQ,BNCC,2003-05-27,12.99,13.19,12.60,13.19,9500,13.19 +NASDAQ,BNCC,2003-02-28,9.50,9.88,9.50,9.72,6900,9.72 +NASDAQ,BNCC,2003-01-16,7.02,7.49,7.00,7.49,3700,7.49 +NASDAQ,BNCC,2001-07-06,8.15,8.15,8.10,8.10,700,8.10 +NASDAQ,BNCC,2001-02-07,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,BNCC,2000-03-06,6.94,7.19,6.50,7.19,5500,7.19 +NASDAQ,BNCC,2000-01-04,6.13,6.50,6.00,6.50,12200,6.50 +NASDAQ,BNCC,1998-10-27,9.75,10.00,9.00,9.13,39500,9.13 +NASDAQ,BNCC,1997-02-27,12.25,12.75,12.25,12.75,2500,12.75 +NASDAQ,BNCC,1996-05-03,9.50,9.50,9.50,9.50,100,9.50 +NASDAQ,BWINA,2010-01-27,21.80,21.80,21.80,21.80,000,21.80 +NASDAQ,BWINA,2009-12-18,23.45,23.45,23.45,23.45,000,23.45 +NASDAQ,BWINA,2009-10-26,21.45,21.45,21.45,21.45,000,21.20 +NASDAQ,BWINA,2008-12-16,15.94,15.94,15.91,15.91,400,15.12 +NASDAQ,BWINA,2008-11-03,17.25,17.25,17.25,17.25,200,16.13 +NASDAQ,BWINA,2008-09-16,21.46,22.08,20.99,21.25,2100,19.88 +NASDAQ,BWINA,2008-09-10,23.74,23.74,23.74,23.74,000,22.20 +NASDAQ,BWINA,2008-06-23,20.85,20.85,20.85,20.85,200,19.30 +NASDAQ,BWINA,2007-05-11,26.61,26.63,26.61,26.63,300,23.30 +NASDAQ,BWINA,2006-11-01,26.17,26.17,26.17,26.17,000,21.95 +NASDAQ,BWINA,2006-02-23,25.13,25.13,25.13,25.13,200,19.44 +NASDAQ,BWINA,2004-08-03,24.02,24.02,24.02,24.02,000,17.12 +NASDAQ,BWINA,2004-04-14,27.00,27.00,27.00,27.00,000,18.93 +NASDAQ,BWINA,2004-04-02,26.27,26.30,26.27,26.30,1400,18.44 +NASDAQ,BWINA,2003-08-07,22.00,22.00,22.00,22.00,000,14.85 +NASDAQ,BWINA,2002-12-27,22.27,22.27,22.27,22.27,000,11.92 +NASDAQ,BWINA,2002-12-03,21.75,21.75,21.75,21.75,100,11.65 +NASDAQ,BWINA,2002-08-12,20.23,20.23,20.23,20.23,000,10.73 +NASDAQ,BWINA,2002-06-20,23.36,23.36,23.36,23.36,000,12.39 +NASDAQ,BWINA,2002-05-02,25.00,25.14,25.00,25.14,400,13.28 +NASDAQ,BWINA,2001-05-30,23.00,23.00,23.00,23.00,000,11.98 +NASDAQ,BWINA,2001-04-20,24.70,24.70,24.70,24.70,000,12.82 +NASDAQ,BWINA,2000-09-07,19.00,19.00,19.00,19.00,000,9.76 +NASDAQ,BWINA,2000-08-01,15.00,15.25,15.00,15.25,25600,7.78 +NASDAQ,BWINA,2000-04-03,17.31,17.31,17.31,17.31,000,8.79 +NASDAQ,BWINA,2000-02-08,21.00,21.00,21.00,21.00,2000,10.61 +NASDAQ,BWINA,1999-05-20,20.00,20.00,20.00,20.00,000,10.01 +NASDAQ,BWINA,1999-05-11,20.00,20.00,20.00,20.00,000,9.96 +NASDAQ,BWINA,1999-02-08,21.94,21.94,21.94,21.94,000,10.87 +NASDAQ,BWINA,1998-12-04,21.12,21.12,21.12,21.12,000,10.46 +NASDAQ,BWINA,1998-10-08,22.00,22.00,22.00,22.00,000,10.85 +NASDAQ,BWINA,1998-10-02,21.00,21.00,21.00,21.00,000,10.36 +NASDAQ,BWINA,1997-08-11,18.75,18.75,18.75,18.75,000,9.08 +NASDAQ,BWINA,1997-07-24,21.25,21.25,21.25,21.25,2000,10.24 +NASDAQ,BWINA,1997-04-29,18.31,18.31,18.31,18.31,000,8.77 +NASDAQ,BWINA,1996-12-12,17.00,17.00,17.00,17.00,000,8.10 +NASDAQ,BWINA,1996-11-05,18.75,18.75,18.75,18.75,000,8.88 +NASDAQ,BWINA,1996-03-15,18.75,18.75,18.75,18.75,000,8.79 +NASDAQ,BWINA,1995-11-07,15.75,15.75,15.75,15.75,000,7.31 +NASDAQ,BWINA,1995-03-10,18.25,18.25,18.25,18.25,000,8.39 +NASDAQ,BWINA,1995-02-03,16.25,16.25,16.25,16.25,000,7.44 +NASDAQ,BWINA,1994-05-20,15.63,15.63,15.63,15.63,000,7.11 +NASDAQ,BWINA,1994-04-11,17.25,17.25,17.25,17.25,000,7.82 +NASDAQ,BWINA,1993-11-16,46.00,46.00,46.00,46.00,000,6.93 +NASDAQ,BWINA,1993-05-24,35.00,35.00,35.00,35.00,000,5.24 +NASDAQ,BWINA,1992-09-03,32.00,32.00,32.00,32.00,000,4.72 +NASDAQ,BWINA,1992-01-28,27.00,27.00,27.00,27.00,000,3.95 +NASDAQ,BWINA,1992-01-17,27.00,27.00,27.00,27.00,000,3.95 +NASDAQ,BWINA,1991-09-05,28.00,28.00,28.00,28.00,000,4.08 +NASDAQ,BWINA,1991-08-22,28.00,28.00,28.00,28.00,000,4.08 +NASDAQ,BWINA,1991-05-20,24.00,24.00,24.00,24.00,800,3.49 +NASDAQ,BWINA,1991-04-23,24.25,24.25,24.25,24.25,000,3.51 +NASDAQ,BWINA,1991-01-28,18.25,18.25,18.25,18.25,000,2.63 +NASDAQ,BWINA,1990-12-11,19.50,19.50,19.50,19.50,000,2.81 +NASDAQ,BWINA,1990-06-07,21.75,21.75,21.75,21.75,000,3.12 +NASDAQ,BWINA,1989-03-02,16.50,16.50,16.50,16.50,000,2.33 +NASDAQ,BWINA,1988-06-27,16.00,16.00,16.00,16.00,000,2.24 +NASDAQ,BWINA,1987-05-27,18.25,18.25,18.25,18.25,000,2.54 +NASDAQ,BWINA,1987-04-21,25.00,25.00,25.00,25.00,000,3.47 +NASDAQ,BWINA,1987-03-17,24.00,24.00,24.00,24.00,000,3.33 +NASDAQ,BWINA,1987-01-02,25.00,25.00,25.00,25.00,2200,3.47 +NASDAQ,BWINA,1986-10-27,31.00,31.00,31.00,31.00,000,4.30 +NASDAQ,BWINA,1986-09-04,25.00,25.00,25.00,25.00,800,3.47 +NASDAQ,BWINA,1986-09-02,31.87,31.87,31.87,31.87,000,4.42 +NASDAQ,BVSN,2009-10-16,16.55,17.08,16.55,16.94,4900,16.94 +NASDAQ,BVSN,2008-10-09,0.53,0.53,0.51,0.52,3000,13.00 +NASDAQ,BVSN,2008-07-01,0.95,0.95,0.92,0.94,4800,23.50 +NASDAQ,BVSN,2007-08-23,2.20,2.31,2.20,2.26,3700,56.50 +NASDAQ,BVSN,2007-03-01,2.15,2.16,1.95,2.14,50000,53.50 +NASDAQ,BVSN,2006-06-19,0.49,0.51,0.48,0.50,700,12.50 +NASDAQ,BVSN,2005-12-13,0.60,0.63,0.59,0.60,4600,15.00 +NASDAQ,BVSN,2005-10-28,0.57,0.62,0.57,0.58,5900,14.50 +NASDAQ,BVSN,2004-10-04,2.82,3.10,2.80,2.95,12200,73.75 +NASDAQ,BVSN,2004-09-07,2.64,2.79,2.64,2.72,3100,68.00 +NASDAQ,BVSN,2004-07-19,3.16,3.25,2.90,3.02,16100,75.50 +NASDAQ,BVSN,2004-02-05,7.50,7.59,6.70,6.71,36100,167.75 +NASDAQ,BVSN,2003-08-12,4.71,4.95,4.65,4.95,4500,123.75 +NASDAQ,BVSN,2003-06-23,6.20,6.30,5.82,5.90,12400,147.50 +NASDAQ,BVSN,2003-02-25,4.32,4.32,4.02,4.11,10100,102.75 +NASDAQ,BVSN,2002-08-02,2.50,2.59,2.25,2.40,7200,60.00 +NASDAQ,BVSN,1999-10-29,70.30,74.98,70.30,73.38,37600,5503.62 +NASDAQ,BVSN,1998-11-30,38.00,38.00,26.40,26.40,104700,660.00 +NASDAQ,BVSN,1998-08-11,22.00,24.16,22.00,23.56,18300,589.00 +NASDAQ,BVSN,1998-07-17,27.56,28.16,27.08,27.40,11800,685.00 +NASDAQ,BVSN,1997-12-09,7.32,7.40,7.32,7.40,1800,185.00 +NASDAQ,BVSN,1997-11-14,6.40,6.40,6.20,6.28,3300,157.00 +NASDAQ,BVSN,1996-09-30,7.32,7.56,7.32,7.56,1400,189.00 +NASDAQ,BNHNA,2009-09-02,6.22,6.48,6.11,6.20,103200,6.20 +NASDAQ,BNHNA,2009-02-09,2.50,2.85,2.34,2.60,71600,2.60 +NASDAQ,BNHNA,2008-01-03,11.76,11.95,11.33,11.37,39000,11.37 +NASDAQ,BNHNA,2007-09-24,18.10,18.50,17.86,18.17,27800,18.17 +NASDAQ,BNHNA,2007-04-20,29.14,30.50,28.79,30.45,32300,20.29 +NASDAQ,BNHNA,2005-12-01,18.40,19.00,18.39,18.80,241300,12.53 +NASDAQ,BNHNA,2005-11-17,17.62,17.90,17.60,17.80,6800,11.86 +NASDAQ,BNHNA,2005-08-25,18.81,19.20,18.36,18.46,17700,12.30 +NASDAQ,BNHNA,2005-02-14,15.10,15.20,15.10,15.20,4300,10.13 +NASDAQ,BNHNA,2004-11-04,13.47,14.04,13.47,14.04,1400,9.36 +NASDAQ,BNHNA,2003-12-19,12.30,12.55,12.30,12.55,5000,8.36 +NASDAQ,BNHNA,2002-11-21,12.20,12.25,11.96,12.25,2900,8.16 +NASDAQ,BNHNA,2002-09-16,12.00,12.86,11.90,12.59,13200,8.39 +NASDAQ,BNHNA,2002-04-23,20.80,20.81,20.00,20.26,26000,11.74 +NASDAQ,BNHNA,2001-03-13,11.44,11.63,11.06,11.50,125000,6.66 +NASDAQ,BNHNA,2000-10-04,11.12,11.81,11.00,11.06,3800,6.41 +NASDAQ,BNHNA,2000-01-27,13.88,14.75,13.75,14.75,10600,8.55 +NASDAQ,BNHNA,1996-12-20,8.38,8.38,8.38,8.38,1000,4.85 +NASDAQ,BNHNA,1996-06-18,11.87,11.87,10.13,11.25,137300,6.52 +NASDAQ,BNHNA,1995-11-30,7.63,7.63,7.63,7.63,800,4.42 +NASDAQ,BNHNA,1995-09-27,6.75,6.75,6.75,6.75,1000,3.91 +NASDAQ,BNHNA,1995-09-14,6.62,6.62,6.38,6.41,20700,3.71 +NASDAQ,BNHNA,1995-01-09,3.62,3.75,3.62,3.62,9800,2.10 +NASDAQ,BNHNA,1994-12-12,3.62,3.75,3.62,3.66,55500,2.12 +NASDAQ,BNHNA,1993-12-23,1.50,1.50,1.50,1.50,3000,0.87 +NASDAQ,BNHNA,1993-11-17,1.63,1.75,1.63,1.75,4000,1.01 +NASDAQ,BNHNA,1993-10-26,1.12,1.19,1.12,1.19,20200,0.69 +NASDAQ,BNHNA,1993-08-31,1.09,1.31,1.09,1.31,1100,0.76 +NASDAQ,BNHNA,1993-08-24,1.09,1.09,1.09,1.09,4900,0.63 +NASDAQ,BNHNA,1993-06-17,1.25,1.25,1.25,1.25,200,0.72 +NASDAQ,BNHNA,1991-12-16,0.81,0.81,0.81,0.81,1400,0.47 +NASDAQ,BNHNA,1991-10-18,1.00,1.00,1.00,1.00,113500,0.58 +NASDAQ,BNHNA,1990-09-18,1.12,1.12,1.12,1.12,5400,0.65 +NASDAQ,BNHNA,1990-06-13,1.75,1.75,1.75,1.75,5600,1.01 +NASDAQ,BNHNA,1990-04-10,2.00,2.00,2.00,2.00,11800,1.16 +NASDAQ,BNHNA,1987-09-02,3.62,3.62,3.62,3.62,5200,2.10 +NASDAQ,BARI,2009-01-14,19.67,20.85,19.31,20.84,5900,20.23 +NASDAQ,BARI,2008-01-17,32.59,32.72,32.25,32.29,4400,30.65 +NASDAQ,BARI,2008-01-14,33.25,33.25,33.05,33.24,3700,31.55 +NASDAQ,BARI,2007-07-02,38.19,38.19,37.80,37.80,2600,35.55 +NASDAQ,BARI,2007-03-15,43.07,43.34,43.07,43.25,2100,40.52 +NASDAQ,BARI,2007-01-05,43.05,43.14,43.00,43.14,10700,40.28 +NASDAQ,BARI,2006-10-04,43.50,43.51,43.09,43.23,3700,40.23 +NASDAQ,BARI,2006-01-03,33.50,33.54,33.28,33.30,40300,30.61 +NASDAQ,BARI,2005-03-03,36.74,36.75,36.37,36.68,5000,33.30 +NASDAQ,BARI,2004-12-08,40.19,40.19,40.17,40.19,3000,36.35 +NASDAQ,BARI,2004-10-27,39.20,39.35,39.03,39.20,3500,35.31 +NASDAQ,BARI,2004-03-26,32.40,32.60,32.40,32.60,2900,29.13 +NASDAQ,BARI,2003-11-19,31.16,31.65,31.00,31.00,8700,27.58 +NASDAQ,BARI,2003-03-27,21.40,22.00,21.25,21.73,11700,19.01 +NASDAQ,BARI,2003-01-10,23.00,23.00,23.00,23.00,100,19.99 +NASDAQ,BARI,2003-01-06,23.00,23.06,22.97,22.97,17800,19.97 +NASDAQ,BARI,2002-09-04,20.09,20.09,20.09,20.09,000,17.35 +NASDAQ,BARI,2002-07-03,22.65,22.65,22.50,22.50,900,19.31 +NASDAQ,BARI,2002-04-01,22.99,23.00,22.99,23.00,1400,19.62 +NASDAQ,BARI,2000-10-30,13.75,14.12,13.62,13.62,1100,11.11 +NASDAQ,BARI,1999-03-10,9.92,9.92,9.92,9.92,1000,7.82 +NASDAQ,BARI,1999-03-01,10.84,10.84,10.59,10.59,2400,8.36 +NASDAQ,BARI,1998-07-30,15.52,15.95,15.52,15.95,600,12.58 +NASDAQ,BUCY,2008-11-19,22.03,22.03,18.98,19.10,3687200,19.01 +NASDAQ,BUCY,2008-11-13,22.03,25.74,21.39,25.00,12936800,24.88 +NASDAQ,BUCY,2007-07-20,75.16,75.70,72.00,73.16,2103400,36.28 +NASDAQ,BUCY,2007-04-30,63.59,64.10,62.57,62.74,1566800,31.09 +NASDAQ,BUCY,2007-03-08,53.24,54.08,51.96,52.18,1785200,25.86 +NASDAQ,BUCY,2006-10-31,42.50,42.90,41.48,41.90,1036000,20.74 +NASDAQ,BUCY,2006-03-31,48.00,49.06,47.54,48.19,612400,23.78 +NASDAQ,BUCY,2005-10-10,44.32,45.02,43.45,43.73,452800,14.34 +NASDAQ,BUCY,2005-05-24,33.49,33.69,32.99,33.41,719200,10.94 +NASDAQ,BUCY,2004-09-14,29.92,30.35,29.80,30.05,873600,9.79 +NASDAQ,BUCY,2004-08-23,27.33,27.50,26.96,27.34,211800,8.91 +NASDAQ,BJRI,2009-08-03,16.19,16.52,16.10,16.52,247200,16.52 +NASDAQ,BJRI,2009-04-30,18.01,18.11,16.49,16.49,456100,16.49 +NASDAQ,BJRI,2008-06-04,12.21,12.55,11.97,12.49,183200,12.49 +NASDAQ,BJRI,2008-03-10,12.28,12.74,11.79,11.86,197600,11.86 +NASDAQ,BJRI,2007-08-29,21.94,22.75,21.73,22.57,117000,22.57 +NASDAQ,BJRI,2007-07-02,19.87,20.07,19.62,20.05,285300,20.05 +NASDAQ,BJRI,2007-06-22,18.53,18.60,18.30,18.45,184300,18.45 +NASDAQ,BJRI,2007-06-13,19.69,20.08,19.49,19.77,98700,19.77 +NASDAQ,BJRI,2007-04-30,21.45,21.45,20.41,20.59,152900,20.59 +NASDAQ,BJRI,2007-01-29,20.54,21.02,20.54,20.95,96300,20.95 +NASDAQ,BJRI,2006-12-20,19.00,19.53,18.82,19.44,48600,19.44 +NASDAQ,BJRI,2006-09-22,22.59,22.84,21.93,22.10,64600,22.10 +NASDAQ,BJRI,2006-08-23,18.92,19.10,18.02,18.34,147600,18.34 +NASDAQ,BJRI,2006-06-20,21.66,22.68,21.49,21.51,70500,21.51 +NASDAQ,BJRI,2006-02-02,25.46,25.97,25.09,25.96,117200,25.96 +NASDAQ,BJRI,2005-11-02,22.12,22.33,21.90,22.08,54000,22.08 +NASDAQ,BJRI,2005-10-12,20.25,20.39,19.60,19.64,70600,19.64 +NASDAQ,BJRI,2005-04-11,19.48,19.48,18.72,19.10,110500,19.10 +NASDAQ,BJRI,2005-03-01,16.32,16.50,16.23,16.46,69900,16.46 +NASDAQ,BJRI,2003-10-29,12.90,12.96,12.50,12.65,89600,12.65 +NASDAQ,BJRI,2002-12-18,6.98,8.20,6.90,6.99,127500,6.99 +NASDAQ,BJRI,2002-06-27,8.86,9.20,8.86,9.20,211900,9.20 +NASDAQ,BJRI,2002-06-11,7.83,8.00,7.75,7.76,223300,7.76 +NASDAQ,BJRI,2001-05-31,3.90,4.18,3.90,4.10,28200,4.10 +NASDAQ,BJRI,2001-05-24,3.19,3.62,3.19,3.55,15000,3.55 +NASDAQ,BJRI,2001-05-14,2.40,2.40,2.40,2.40,2200,2.40 +NASDAQ,BJRI,2001-03-29,2.38,2.38,2.31,2.31,1500,2.31 +NASDAQ,BJRI,2001-02-05,2.94,3.06,2.88,3.06,3200,3.06 +NASDAQ,BJRI,2000-12-22,3.11,3.12,3.11,3.12,1400,3.12 +NASDAQ,BJRI,2000-02-03,1.34,1.41,1.34,1.37,2400,1.37 +NASDAQ,BJRI,2000-01-12,1.31,1.41,1.31,1.39,28100,1.39 +NASDAQ,BJRI,1999-02-19,1.56,1.56,1.41,1.50,54000,1.50 +NASDAQ,BJRI,1998-11-19,1.59,1.59,1.50,1.56,2200,1.56 +NASDAQ,BJRI,1998-06-15,1.84,1.94,1.84,1.94,6800,1.94 +NASDAQ,BJRI,1997-03-10,5.38,5.38,5.00,5.38,21300,5.38 +NASDAQ,BJRI,1997-02-26,5.25,5.25,5.00,5.25,10300,5.25 +NASDAQ,BJRI,1997-02-12,5.00,5.00,5.00,5.00,29500,5.00 +NASDAQ,BJRI,1996-11-21,5.00,5.38,5.00,5.00,79000,5.00 +NASDAQ,BRCM,2010-02-02,27.92,28.05,27.48,28.03,7597000,28.03 +NASDAQ,BRCM,2009-09-11,30.53,30.55,29.76,30.19,9391000,30.19 +NASDAQ,BRCM,2008-08-05,24.62,25.34,24.15,25.33,12725100,25.33 +NASDAQ,BRCM,2008-06-25,27.79,28.70,27.63,27.81,12794800,27.81 +NASDAQ,BRCM,2008-05-02,27.10,27.22,25.96,26.49,13019400,26.49 +NASDAQ,BRCM,2008-04-14,20.88,20.99,20.13,20.15,10999900,20.15 +NASDAQ,BRCM,2008-03-26,19.16,19.44,18.97,19.17,14055600,19.17 +NASDAQ,BRCM,2007-10-11,40.61,41.33,39.09,39.53,11548400,39.53 +NASDAQ,BRCM,2006-11-22,36.13,36.62,35.83,36.42,9591900,36.42 +NASDAQ,BRCM,2006-09-25,28.32,30.62,28.14,30.36,30734100,30.36 +NASDAQ,BRCM,2006-09-01,29.50,29.60,27.90,27.95,16143800,27.95 +NASDAQ,BRCM,2006-08-04,24.50,24.85,23.50,23.77,13063400,23.77 +NASDAQ,BRCM,2006-03-24,44.36,44.45,43.03,43.44,13032000,43.44 +NASDAQ,BRCM,2005-12-06,48.16,49.22,47.95,48.68,12285400,32.45 +NASDAQ,BRCM,2005-07-01,35.98,36.28,35.66,36.10,7511400,24.07 +NASDAQ,BRCM,2004-11-10,27.70,27.85,27.04,27.19,15310600,18.13 +NASDAQ,BRCM,2004-03-08,41.44,41.77,39.61,39.76,10160100,26.51 +NASDAQ,BRCM,2004-03-02,41.63,42.56,41.55,42.01,14389800,28.01 +NASDAQ,BRCM,2003-12-16,33.15,33.35,31.78,32.52,13767900,21.68 +NASDAQ,BRCM,2003-10-29,31.75,32.51,31.55,32.38,9413200,21.59 +NASDAQ,BRCM,2003-10-13,31.61,31.78,31.15,31.40,8907900,20.93 +NASDAQ,BRCM,2003-08-07,20.85,20.98,20.32,20.55,17665900,13.70 +NASDAQ,BRCM,2003-05-23,21.63,22.58,21.55,22.03,25839600,14.69 +NASDAQ,BRCM,2003-04-11,13.31,13.35,12.90,13.08,8263500,8.72 +NASDAQ,BRCM,2003-02-19,14.90,15.17,14.74,14.91,10826700,9.94 +NASDAQ,BRCM,2003-01-31,12.55,13.85,12.51,13.54,34155600,9.03 +NASDAQ,BRCM,2002-06-12,19.53,20.50,18.75,20.29,22888200,13.53 +NASDAQ,BRCM,2002-04-05,34.99,35.42,32.58,32.60,17809500,21.73 +NASDAQ,BRCM,2001-05-01,41.90,43.16,39.03,41.96,20481600,27.97 +NASDAQ,BRCM,1999-04-15,67.00,67.00,60.88,65.50,3531300,21.83 +NASDAQ,BRCM,1998-07-29,66.75,68.75,63.50,64.50,2005200,10.75 +NASDAQ,BMRN,2009-10-27,16.73,16.90,16.63,16.79,3067800,16.79 +NASDAQ,BMRN,2009-08-11,15.71,15.97,15.45,15.67,403300,15.67 +NASDAQ,BMRN,2009-05-28,14.06,14.21,13.89,14.09,800900,14.09 +NASDAQ,BMRN,2009-02-24,12.09,13.24,12.00,13.20,8035900,13.20 +NASDAQ,BMRN,2008-02-20,39.91,40.10,36.79,37.42,4270100,37.42 +NASDAQ,BMRN,2007-05-24,18.62,18.76,17.82,18.11,3050700,18.11 +NASDAQ,BMRN,2007-03-22,17.65,17.68,17.16,17.20,841300,17.20 +NASDAQ,BMRN,2005-08-31,8.10,8.65,8.03,8.63,714400,8.63 +NASDAQ,BMRN,2004-08-16,5.14,5.40,5.14,5.24,306100,5.24 +NASDAQ,BMRN,2003-11-28,7.39,7.40,7.19,7.35,197900,7.35 +NASDAQ,BMRN,2003-11-10,7.40,7.43,7.00,7.01,551200,7.01 +NASDAQ,BMRN,2003-08-07,8.40,9.05,8.40,8.77,800600,8.77 +NASDAQ,BMRN,2003-01-28,8.75,9.10,8.67,9.05,389500,9.05 +NASDAQ,BMRN,2003-01-27,9.13,9.30,8.60,8.75,449300,8.75 +NASDAQ,BMRN,2003-01-09,6.99,7.07,6.54,6.58,530200,6.58 +NASDAQ,BMRN,2002-10-15,5.84,6.00,5.75,5.87,393000,5.87 +NASDAQ,BMRN,2002-09-18,4.79,5.00,4.74,5.00,486200,5.00 +NASDAQ,BMRN,2002-01-22,12.94,13.00,12.26,12.75,205600,12.75 +NASDAQ,BMRN,2002-01-16,13.30,13.86,13.15,13.50,466300,13.50 +NASDAQ,BMRN,2001-07-20,13.15,13.45,12.76,13.18,15800,13.18 +NASDAQ,BMRN,2001-05-17,11.67,11.86,11.30,11.45,111300,11.45 +NASDAQ,BMRN,2001-04-27,10.04,10.50,10.04,10.26,13900,10.26 +NASDAQ,BMRN,2000-08-08,17.12,17.12,16.38,16.38,53600,16.38 +NASDAQ,BMRN,2000-03-30,27.25,30.38,27.13,27.13,220000,27.13 +NASDAQ,BMRN,2000-02-29,30.47,32.00,30.25,31.25,314000,31.25 +NASDAQ,BMRN,1999-09-29,18.62,18.62,17.62,17.81,15400,17.81 +NASDAQ,BFED,2009-04-03,8.23,8.25,8.01,8.09,373200,7.96 +NASDAQ,BFED,2008-12-29,8.00,8.25,8.00,8.25,15400,8.07 +NASDAQ,BFED,2008-10-28,8.05,8.05,7.66,8.05,700,7.84 +NASDAQ,BFED,2008-10-27,8.06,8.06,8.06,8.06,000,7.85 +NASDAQ,BFED,2008-01-04,9.95,10.05,9.85,10.05,13100,9.71 +NASDAQ,BFED,2007-10-18,11.30,11.35,11.25,11.29,117500,10.90 +NASDAQ,BFED,2007-10-11,11.60,11.70,11.60,11.67,78400,11.27 +NASDAQ,BWINB,2009-07-13,19.86,20.42,19.86,20.42,10100,19.94 +NASDAQ,BWINB,2009-07-07,20.24,21.09,19.99,20.42,13400,19.94 +NASDAQ,BWINB,2008-12-12,17.71,19.66,17.71,19.61,31400,18.64 +NASDAQ,BWINB,2008-06-03,21.37,21.93,21.23,21.75,29900,20.14 +NASDAQ,BWINB,2007-09-28,28.00,28.00,27.11,27.31,22000,24.45 +NASDAQ,BWINB,2007-09-26,27.93,28.61,27.81,28.15,10600,25.20 +NASDAQ,BWINB,2007-08-27,27.24,27.40,26.91,26.98,16400,24.15 +NASDAQ,BWINB,2007-06-06,25.30,25.55,25.15,25.55,12600,22.38 +NASDAQ,BWINB,2006-09-05,24.51,25.10,24.25,25.04,5300,21.00 +NASDAQ,BWINB,2006-08-04,25.28,25.30,24.27,24.51,19300,20.34 +NASDAQ,BWINB,2006-06-26,23.09,23.14,22.72,23.13,11400,19.20 +NASDAQ,BWINB,2006-02-06,24.96,24.96,24.33,24.68,2500,19.03 +NASDAQ,BWINB,2005-12-09,25.20,26.00,24.93,25.48,16400,19.65 +NASDAQ,BWINB,2005-11-28,25.24,25.25,25.00,25.03,20800,19.30 +NASDAQ,BWINB,2005-09-20,25.51,25.55,25.37,25.40,12200,19.40 +NASDAQ,BWINB,2005-09-07,25.62,25.81,25.45,25.81,14200,19.71 +NASDAQ,BWINB,2005-08-16,25.70,25.84,25.40,25.50,4900,19.48 +NASDAQ,BWINB,2005-08-03,26.94,26.94,26.76,26.78,4200,20.17 +NASDAQ,BWINB,2005-02-23,25.77,26.09,25.77,25.94,9700,19.47 +NASDAQ,BWINB,2004-09-13,25.42,25.44,25.00,25.01,7800,17.90 +NASDAQ,BWINB,2004-05-21,23.80,23.80,22.47,22.90,3700,16.29 +NASDAQ,BWINB,2004-05-10,25.80,25.80,24.52,24.52,3100,17.16 +NASDAQ,BWINB,2004-01-21,29.63,30.00,28.48,29.70,60500,20.42 +NASDAQ,BWINB,2003-12-10,24.25,24.88,23.65,24.31,5800,16.71 +NASDAQ,BWINB,2003-06-24,25.50,25.50,24.20,24.78,3400,16.73 +NASDAQ,BWINB,2002-12-10,24.81,24.81,24.35,24.36,2100,13.05 +NASDAQ,BWINB,2001-11-30,25.34,25.34,24.46,24.46,1600,12.87 +NASDAQ,BWINB,2001-07-13,22.61,22.61,21.85,22.25,1400,11.61 +NASDAQ,BWINB,2001-05-24,23.60,23.60,23.00,23.20,5400,12.10 +NASDAQ,BWINB,2000-10-16,19.00,19.00,19.00,19.00,4500,9.78 +NASDAQ,BWINB,2000-07-06,17.37,17.37,16.44,16.56,4600,8.47 +NASDAQ,BWINB,2000-04-03,19.06,19.06,18.12,18.12,9400,9.21 +NASDAQ,BWINB,2000-03-13,16.75,17.50,16.75,16.81,27400,8.55 +NASDAQ,BWINB,1998-06-19,22.37,22.37,22.37,22.37,3100,11.00 +NASDAQ,BWINB,1997-10-08,21.00,21.00,21.00,21.00,1800,10.19 +NASDAQ,BWINB,1997-05-28,17.62,17.62,17.50,17.50,5900,8.45 +NASDAQ,BWINB,1997-03-14,17.37,17.37,17.37,17.37,6200,8.34 +NASDAQ,BWINB,1996-12-09,18.00,18.00,17.75,17.75,13900,8.47 +NASDAQ,BWINB,1996-10-08,18.37,18.37,18.37,18.37,5900,8.72 +NASDAQ,BWINB,1995-11-03,15.25,15.25,15.25,15.25,1500,7.09 +NASDAQ,BWINB,1995-08-02,15.50,15.50,15.25,15.25,9800,7.05 +NASDAQ,BWINB,1995-06-12,16.25,16.25,16.25,16.25,000,7.51 +NASDAQ,BWINB,1995-02-28,16.87,17.25,16.87,17.25,8200,7.93 +NASDAQ,BWINB,1995-02-14,16.75,16.75,16.75,16.75,000,7.70 +NASDAQ,BWINB,1994-04-19,14.25,14.25,14.25,14.25,000,6.41 +NASDAQ,BWINB,1993-06-08,40.00,40.00,40.00,40.00,000,5.93 +NASDAQ,BWINB,1993-05-28,39.25,39.25,39.25,39.25,800,5.82 +NASDAQ,BWINB,1992-04-24,28.00,28.00,28.00,28.00,1900,4.08 +NASDAQ,BWINB,1991-09-30,23.00,24.50,23.00,24.50,3400,3.55 +NASDAQ,BWINB,1991-06-27,23.50,23.50,23.50,23.50,000,3.40 +NASDAQ,BWINB,1991-05-20,22.75,22.75,22.75,22.75,3400,3.29 +NASDAQ,BWINB,1991-02-08,19.75,19.87,19.75,19.87,35200,2.86 +NASDAQ,BWINB,1991-01-02,18.75,18.75,18.75,18.75,000,2.69 +NASDAQ,BWINB,1990-09-07,20.50,20.50,20.50,20.50,4500,2.93 +NASDAQ,BWINB,1990-07-20,21.37,21.37,21.37,21.37,150000,3.04 +NASDAQ,BWINB,1990-01-09,22.50,22.50,22.50,22.50,1100,3.18 +NASDAQ,BWINB,1989-11-03,20.00,20.00,20.00,20.00,3000,2.82 +NASDAQ,BWINB,1989-06-13,17.87,17.87,17.87,17.87,000,2.51 +NASDAQ,BWINB,1989-02-02,14.75,14.75,14.75,14.75,000,2.06 +NASDAQ,BWINB,1988-08-09,14.38,14.38,14.38,14.38,800,2.00 +NASDAQ,BWINB,1988-04-29,12.63,13.00,12.63,12.88,24000,1.78 +NASDAQ,BWINB,1987-03-26,22.75,22.75,22.62,22.62,16900,3.11 +NASDAQ,BWINB,1986-12-17,21.75,21.75,21.37,21.37,17600,2.94 +NASDAQ,BWINB,1986-08-01,24.00,24.50,23.87,24.50,138400,3.36 +NASDAQ,BKBK,2009-12-22,11.80,11.80,11.80,11.80,1300,11.80 +NASDAQ,BKBK,2009-07-28,11.35,11.35,11.35,11.35,000,11.02 +NASDAQ,BKBK,2009-05-08,12.95,12.95,10.74,10.85,700,10.36 +NASDAQ,BKBK,2009-03-03,10.50,10.50,9.34,9.60,3300,9.16 +NASDAQ,BKBK,2009-01-21,13.07,13.07,13.07,13.07,000,12.26 +NASDAQ,BKBK,2008-12-22,12.00,12.00,11.00,11.97,1700,11.23 +NASDAQ,BKBK,2008-10-22,11.91,12.54,11.91,12.54,1600,11.59 +NASDAQ,BKBK,2008-09-18,13.50,13.50,13.47,13.47,400,12.45 +NASDAQ,BKBK,2008-06-03,14.58,14.58,14.54,14.54,300,13.29 +NASDAQ,BKBK,2008-03-25,16.50,16.50,16.50,16.50,000,14.90 +NASDAQ,BKBK,2008-02-13,15.82,16.15,15.82,16.15,400,14.43 +NASDAQ,BKBK,2006-10-16,20.12,20.12,20.12,20.12,000,17.10 +NASDAQ,BKBK,2005-10-28,20.50,20.50,20.50,20.50,000,16.81 +NASDAQ,BKBK,2005-09-29,20.50,20.50,20.50,20.50,000,16.81 +NASDAQ,BKBK,2005-05-10,18.44,18.44,18.44,18.44,000,14.74 +NASDAQ,BKBK,2005-03-10,19.21,19.21,19.21,19.21,000,15.35 +NASDAQ,BKBK,2004-10-06,17.65,17.70,17.65,17.70,600,13.89 +NASDAQ,BKBK,2004-06-16,17.34,18.00,17.18,18.00,1900,14.13 +NASDAQ,BKBK,2003-06-19,17.50,17.50,17.50,17.50,000,13.22 +NASDAQ,BKBK,2003-05-07,14.30,15.25,14.30,15.25,2000,11.30 +NASDAQ,BKBK,2003-03-24,14.53,14.53,14.53,14.53,000,10.77 +NASDAQ,BKBK,2003-03-07,14.62,14.62,14.62,14.62,100,10.83 +NASDAQ,BKBK,2002-08-14,16.80,16.99,15.63,15.80,4200,11.47 +NASDAQ,BKBK,2001-11-15,14.80,14.80,14.80,14.80,300,10.32 +NASDAQ,BKBK,2001-10-17,14.50,14.50,14.50,14.50,000,10.11 +NASDAQ,BKBK,2001-05-17,12.60,12.60,12.60,12.60,000,8.58 +NASDAQ,BKBK,2001-05-09,12.50,12.50,12.50,12.50,000,8.52 +NASDAQ,BKBK,2000-01-27,16.75,16.75,16.75,16.75,000,10.97 +NASDAQ,BKBK,1999-06-03,20.37,20.37,20.37,20.37,000,13.14 +NASDAQ,BKBK,1999-06-02,20.37,20.37,20.37,20.37,000,13.14 +NASDAQ,BKBK,1999-05-18,20.25,20.25,20.25,20.25,000,12.96 +NASDAQ,BKBK,1999-02-02,19.25,19.25,19.25,19.25,000,12.32 +NASDAQ,BKBK,1998-02-26,22.50,22.50,20.50,20.62,2200,13.11 +NASDAQ,BKBK,1997-11-28,20.50,20.50,20.50,20.50,000,13.03 +NASDAQ,BKBK,1997-05-05,68.00,68.00,68.00,68.00,000,10.66 +NASDAQ,BKBK,1997-02-12,62.00,62.00,62.00,62.00,3200,9.72 +NASDAQ,BKBK,1997-01-07,56.00,56.00,56.00,56.00,000,8.78 +NASDAQ,BTUI,2009-01-23,4.03,4.09,3.96,4.06,9400,4.06 +NASDAQ,BTUI,2008-10-31,5.19,5.19,4.90,5.04,18400,5.04 +NASDAQ,BTUI,2008-08-04,10.11,11.00,10.07,10.23,32500,10.23 +NASDAQ,BTUI,2008-07-31,9.85,10.00,9.35,9.59,26600,9.59 +NASDAQ,BTUI,2008-07-23,9.33,9.99,9.33,9.52,36400,9.52 +NASDAQ,BTUI,2008-03-26,9.18,9.20,9.08,9.11,5900,9.11 +NASDAQ,BTUI,2007-09-05,11.91,12.43,11.86,12.25,26500,12.25 +NASDAQ,BTUI,2007-07-31,12.87,13.62,12.87,13.19,40700,13.19 +NASDAQ,BTUI,2007-05-01,12.15,12.18,11.97,12.07,44900,12.07 +NASDAQ,BTUI,2007-03-20,10.45,10.61,10.35,10.59,22000,10.59 +NASDAQ,BTUI,2007-01-05,9.90,9.96,9.78,9.82,73600,9.82 +NASDAQ,BTUI,2006-12-14,9.69,9.75,9.63,9.66,84700,9.66 +NASDAQ,BTUI,2006-12-11,9.75,9.77,9.65,9.75,49500,9.75 +NASDAQ,BTUI,2006-10-20,12.76,12.76,12.48,12.53,43400,12.53 +NASDAQ,BTUI,2006-07-27,10.33,10.33,9.50,9.60,287500,9.60 +NASDAQ,BTUI,2006-06-05,16.91,17.39,16.23,16.25,130700,16.25 +NASDAQ,BTUI,2006-04-12,17.52,20.20,17.52,20.02,939600,20.02 +NASDAQ,BTUI,2006-02-21,16.81,17.35,15.81,16.08,319400,16.08 +NASDAQ,BTUI,2006-02-08,17.97,18.58,16.40,17.22,663100,17.22 +NASDAQ,BTUI,2005-07-20,3.91,4.14,3.80,4.14,110300,4.14 +NASDAQ,BTUI,2005-05-27,3.31,3.47,3.31,3.40,22200,3.40 +NASDAQ,BTUI,2005-03-29,3.45,3.49,3.25,3.38,6400,3.38 +NASDAQ,BTUI,2004-10-25,3.30,3.30,3.06,3.06,4000,3.06 +NASDAQ,BTUI,2004-09-20,3.62,3.70,3.62,3.70,1100,3.70 +NASDAQ,BTUI,2004-09-09,3.80,3.80,3.75,3.78,5400,3.78 +NASDAQ,BTUI,2004-04-19,5.18,5.40,5.18,5.40,7000,5.40 +NASDAQ,BTUI,2003-07-01,1.95,1.95,1.88,1.88,1100,1.88 +NASDAQ,BTUI,2003-05-13,1.96,2.00,1.95,2.00,14900,2.00 +NASDAQ,BTUI,2003-05-07,2.00,2.03,2.00,2.00,4400,2.00 +NASDAQ,BTUI,2003-02-21,1.76,1.83,1.76,1.83,26500,1.83 +NASDAQ,BTUI,2003-02-19,1.76,1.81,1.69,1.81,1400,1.81 +NASDAQ,BTUI,2003-01-16,2.05,2.05,2.05,2.05,700,2.05 +NASDAQ,BTUI,2002-06-11,4.55,4.55,4.20,4.35,16900,4.35 +NASDAQ,BTUI,2001-11-21,3.70,3.73,3.70,3.73,1700,3.73 +NASDAQ,BTUI,2001-11-19,3.39,3.70,3.39,3.56,12300,3.56 +NASDAQ,BTUI,2001-10-24,3.40,3.50,3.30,3.30,2100,3.30 +NASDAQ,BTUI,2001-08-31,5.10,5.10,5.10,5.10,3300,5.10 +NASDAQ,BTUI,2000-11-14,10.31,10.31,9.94,9.94,37200,9.94 +NASDAQ,BTUI,2000-10-17,11.31,11.31,10.69,10.69,9300,10.69 +NASDAQ,BTUI,1999-10-25,5.00,5.00,4.88,5.00,15500,5.00 +NASDAQ,BTUI,1999-06-30,4.88,4.88,4.75,4.88,3400,4.88 +NASDAQ,BTUI,1999-06-18,4.81,4.88,4.50,4.75,19000,4.75 +NASDAQ,BTUI,1999-02-04,3.44,3.53,3.38,3.38,2200,3.38 +NASDAQ,BTUI,1998-11-27,3.44,3.50,3.38,3.50,13300,3.50 +NASDAQ,BTUI,1998-07-06,4.00,4.00,4.00,4.00,26300,4.00 +NASDAQ,BTUI,1997-09-25,5.38,5.50,5.12,5.25,50200,5.25 +NASDAQ,BTUI,1997-08-20,5.75,6.06,5.75,5.87,64700,5.87 +NASDAQ,BTUI,1997-07-01,4.37,4.48,4.25,4.25,4600,4.25 +NASDAQ,BTUI,1997-04-30,2.62,2.62,2.62,2.62,300,2.62 +NASDAQ,BTUI,1996-10-23,3.31,3.38,3.13,3.13,38100,3.13 +NASDAQ,BTUI,1996-05-24,4.75,4.88,4.75,4.88,59900,4.88 +NASDAQ,BTUI,1995-08-22,12.62,12.88,12.13,12.38,176500,12.38 +NASDAQ,BTUI,1995-03-30,4.50,4.88,4.50,4.75,14700,4.75 +NASDAQ,BTUI,1995-02-15,4.37,4.88,4.12,4.50,145200,4.50 +NASDAQ,BTUI,1994-02-15,2.12,2.12,2.00,2.12,15900,2.12 +NASDAQ,BTUI,1992-02-18,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,BTUI,1992-02-07,1.63,1.75,1.50,1.63,35600,1.63 +NASDAQ,BTUI,1991-11-22,1.75,1.75,1.75,1.75,1000,1.75 +NASDAQ,BTUI,1991-07-22,1.63,2.00,1.63,2.00,5900,2.00 +NASDAQ,BTUI,1991-05-31,1.50,1.75,1.50,1.75,100600,1.75 +NASDAQ,BTUI,1990-12-17,1.50,1.50,1.37,1.37,10500,1.37 +NASDAQ,BTUI,1990-06-25,4.37,4.37,4.00,4.00,6700,4.00 +NASDAQ,BTUI,1990-05-10,3.00,3.13,3.00,3.13,4800,3.13 +NASDAQ,BTUI,1989-09-12,6.13,6.38,6.13,6.13,106400,6.13 +NASDAQ,BTUI,1989-05-19,9.38,9.50,9.25,9.38,18200,9.38 +NASDAQ,BKRS,2009-08-11,0.79,0.80,0.73,0.80,1300,0.80 +NASDAQ,BKRS,2009-08-10,0.80,0.80,0.75,0.75,1200,0.75 +NASDAQ,BKRS,2009-05-19,0.79,0.79,0.77,0.77,300,0.77 +NASDAQ,BKRS,2008-03-26,1.89,2.01,1.81,2.01,4700,2.01 +NASDAQ,BKRS,2007-12-07,2.65,2.85,2.65,2.85,49900,2.85 +NASDAQ,BKRS,2007-09-04,4.00,4.15,4.00,4.02,13000,4.02 +NASDAQ,BKRS,2007-05-29,8.74,8.74,8.55,8.63,3400,8.63 +NASDAQ,BKRS,2007-02-16,11.50,11.70,11.50,11.70,14300,11.70 +NASDAQ,BKRS,2006-10-12,13.01,13.39,13.01,13.30,27700,13.30 +NASDAQ,BKRS,2006-05-30,13.96,14.25,13.71,13.89,67700,13.89 +NASDAQ,BKRS,2004-05-18,10.10,10.29,10.10,10.29,3600,10.29 +NASDAQ,BWEN,2009-09-23,8.48,8.75,8.39,8.63,208300,8.63 +NASDAQ,BWEN,2009-01-20,5.20,5.24,4.80,5.11,183800,5.11 +NASDAQ,BWEN,2008-09-18,10.95,11.40,9.80,10.10,112800,10.10 +NASDAQ,BWEN,2008-06-04,28.10,28.30,26.03,27.00,339700,27.00 +NASDAQ,BWEN,2008-05-12,17.40,17.75,17.01,17.20,194800,17.20 +NASDAQ,BWEN,2008-04-21,11.05,11.25,11.00,11.15,88600,11.15 +NASDAQ,BWEN,2008-02-05,11.01,11.20,11.00,11.10,9800,11.10 +NASDAQ,BWEN,2007-11-26,10.35,10.70,10.10,10.12,28800,10.12 +NASDAQ,BWEN,2007-07-05,4.21,4.25,4.21,4.25,2800,4.25 +NASDAQ,BWEN,2007-02-14,1.97,1.97,1.97,1.97,5500,1.97 +NASDAQ,BWEN,2006-10-30,1.92,2.00,1.91,1.99,37900,1.99 +NASDAQ,BWEN,2006-10-17,1.50,1.70,1.50,1.60,12800,1.60 +NASDAQ,BWEN,2006-08-16,1.44,1.75,1.44,1.67,21600,1.67 +NASDAQ,BWEN,2006-03-17,2.25,2.40,2.10,2.15,6200,2.15 +NASDAQ,CLBH,2009-07-21,3.98,4.00,3.97,4.00,2500,4.00 +NASDAQ,CLBH,2009-02-23,5.62,5.62,5.06,5.40,500,5.40 +NASDAQ,CLBH,2009-02-20,4.97,5.38,4.97,5.38,1400,5.38 +NASDAQ,CLBH,2008-07-31,7.66,7.66,7.66,7.66,000,7.66 +NASDAQ,CLBH,2008-03-11,11.00,11.00,10.29,11.00,400,11.00 +NASDAQ,CLBH,2007-12-10,11.53,12.00,11.53,12.00,600,12.00 +NASDAQ,CLBH,2007-09-05,12.00,12.00,12.00,12.00,1300,12.00 +NASDAQ,CLBH,2007-07-20,12.65,12.65,12.65,12.65,300,12.65 +NASDAQ,CLBH,2007-01-17,16.50,16.50,16.50,16.50,000,13.75 +NASDAQ,CLBH,2006-12-18,15.50,15.65,15.50,15.65,2000,13.04 +NASDAQ,CLBH,2006-10-04,14.05,14.14,14.05,14.05,1800,11.71 +NASDAQ,CLBH,2006-09-11,13.77,13.77,13.75,13.75,800,11.46 +NASDAQ,CLBH,2006-02-14,12.00,12.30,12.00,12.04,24800,10.03 +NASDAQ,CLBH,2005-08-19,13.75,13.75,13.75,13.75,000,9.55 +NASDAQ,CLBH,2005-06-29,15.27,16.00,15.27,16.00,1200,11.11 +NASDAQ,CLBH,2004-09-29,13.25,13.25,13.25,13.25,000,9.20 +NASDAQ,CLBH,2004-08-30,12.67,12.71,12.30,12.55,10700,8.72 +NASDAQ,CLBH,2003-11-21,13.88,13.88,13.88,13.88,000,8.03 +NASDAQ,CLBH,2003-10-17,14.34,14.34,14.34,14.34,100,8.30 +NASDAQ,CLBH,2003-09-22,13.01,13.01,13.01,13.01,000,7.53 +NASDAQ,CLBH,2003-06-05,12.24,12.24,12.24,12.24,1400,7.08 +NASDAQ,CCPCN,2009-12-18,10.01,10.50,9.10,10.50,9500,10.50 +NASDAQ,CCPCN,2009-07-08,14.16,14.16,14.15,14.15,800,14.15 +NASDAQ,CCPCN,2009-04-02,8.75,9.17,8.75,8.95,2000,8.42 +NASDAQ,CCPCN,2008-11-26,23.75,23.75,23.75,23.75,300,20.87 +NASDAQ,CCPCN,2008-10-20,10.00,11.50,10.00,11.00,6700,9.67 +NASDAQ,CCPCN,2008-08-08,13.50,14.75,13.50,14.75,300,12.10 +NASDAQ,CCPCN,2008-06-12,20.90,20.90,20.00,20.00,2900,15.94 +NASDAQ,CCPCN,2008-02-11,25.18,25.20,25.15,25.18,2100,19.62 +NASDAQ,CCPCN,2007-12-12,24.68,24.68,24.65,24.65,1300,18.79 +NASDAQ,CCPCN,2007-10-02,25.00,25.50,25.00,25.50,11400,19.44 +NASDAQ,CCPCN,2007-07-03,25.86,25.86,25.86,25.86,000,19.30 +NASDAQ,CCPCN,2004-11-22,26.24,26.25,26.24,26.25,300,15.63 +NASDAQ,CPHD,2009-12-01,12.45,12.81,12.45,12.77,621200,12.77 +NASDAQ,CPHD,2009-09-23,14.10,14.56,14.03,14.24,351500,14.24 +NASDAQ,CPHD,2009-05-21,10.13,10.13,9.40,9.58,569000,9.58 +NASDAQ,CPHD,2008-08-13,20.92,21.20,20.55,20.95,839100,20.95 +NASDAQ,CPHD,2008-03-19,23.53,23.66,22.52,22.53,993000,22.53 +NASDAQ,CPHD,2007-05-29,11.57,11.86,11.49,11.67,706800,11.67 +NASDAQ,CPHD,2007-03-13,8.47,8.65,8.31,8.50,395400,8.50 +NASDAQ,CPHD,2006-10-16,7.20,7.31,6.98,7.26,384500,7.26 +NASDAQ,CPHD,2006-06-08,9.50,9.60,9.09,9.47,366000,9.47 +NASDAQ,CPHD,2006-03-07,9.44,9.49,9.08,9.15,460100,9.15 +NASDAQ,CPHD,2005-08-17,7.06,7.29,7.05,7.23,116300,7.23 +NASDAQ,CPHD,2005-04-21,9.00,9.51,9.00,9.51,119300,9.51 +NASDAQ,CPHD,2004-06-30,11.34,11.54,10.85,11.54,574900,11.54 +NASDAQ,CPHD,2004-06-14,9.56,9.56,8.86,9.07,443500,9.07 +NASDAQ,CPHD,2003-10-23,5.29,5.35,5.21,5.35,120700,5.35 +NASDAQ,CPHD,2002-06-18,5.22,5.41,5.12,5.30,171800,5.30 +NASDAQ,CPHD,2001-12-18,5.10,5.10,4.45,4.58,909500,4.58 +NASDAQ,CPHD,2001-08-22,1.82,1.98,1.48,1.69,373800,1.69 +NASDAQ,CPHD,2001-05-17,3.25,3.30,3.16,3.30,436500,3.30 +NASDAQ,CPHD,2001-05-16,3.17,3.29,3.13,3.24,55000,3.24 +NASDAQ,CPHD,2001-04-16,3.54,3.54,3.22,3.49,25500,3.49 +NASDAQ,CPHD,2001-03-14,4.38,4.38,4.12,4.19,9600,4.19 +NASDAQ,CPHD,2000-07-24,16.50,16.69,12.44,13.38,838400,13.38 +NASDAQ,CME,2008-10-21,351.00,351.50,326.00,328.69,1720800,321.05 +NASDAQ,CME,2008-09-30,351.10,389.00,343.27,371.51,1029400,362.88 +NASDAQ,CME,2008-08-28,331.76,345.55,331.46,344.49,1236600,335.31 +NASDAQ,CME,2008-01-08,617.00,624.80,593.75,598.00,1005800,579.11 +NASDAQ,CME,2006-11-16,530.01,544.00,530.00,540.05,1273100,519.32 +NASDAQ,CME,2006-11-02,498.33,504.51,496.99,501.15,670900,481.92 +NASDAQ,CME,2006-09-28,480.50,482.88,473.00,476.70,398300,458.40 +NASDAQ,CME,2006-04-13,488.00,493.01,483.45,490.16,424900,470.01 +NASDAQ,CME,2006-04-03,447.50,448.95,437.21,438.65,589200,420.61 +NASDAQ,CME,2006-03-29,448.37,449.44,443.15,448.08,541800,429.66 +NASDAQ,CME,2006-03-24,429.19,435.64,427.74,435.25,485200,417.35 +NASDAQ,CME,2006-02-03,414.80,423.80,411.50,416.02,609700,398.32 +NASDAQ,CME,2005-10-10,337.50,337.60,326.50,329.90,652100,315.46 +NASDAQ,CME,2004-10-01,162.00,166.00,161.85,165.70,895700,157.34 +NASDAQ,CME,2004-03-30,96.92,99.48,96.70,99.30,201500,93.92 +NASDAQ,CME,2003-05-12,55.65,57.25,55.50,56.70,91500,53.10 +NASDAQ,CME,2003-02-12,42.75,42.95,42.48,42.91,71100,40.06 +NASDAQ,COHR,2010-02-03,30.20,30.71,29.57,30.68,429400,30.68 +NASDAQ,COHR,2009-10-09,24.06,25.07,24.06,25.07,144300,25.07 +NASDAQ,COHR,2009-04-09,17.68,18.60,17.30,18.19,150700,18.19 +NASDAQ,COHR,2008-11-28,25.02,25.08,24.45,24.89,50000,24.89 +NASDAQ,COHR,2008-04-10,29.12,29.41,29.04,29.26,184400,29.26 +NASDAQ,COHR,2007-08-15,27.90,28.77,27.79,28.12,205100,28.12 +NASDAQ,COHR,2007-08-06,28.68,28.96,28.18,28.83,558900,28.83 +NASDAQ,COHR,2007-06-19,31.03,31.45,31.00,31.36,197600,31.36 +NASDAQ,COHR,2007-05-17,29.56,29.82,29.11,29.30,140100,29.30 +NASDAQ,COHR,2006-11-15,33.76,34.31,33.65,34.09,126000,34.09 +NASDAQ,COHR,2006-05-19,34.37,34.58,33.35,34.35,360400,34.35 +NASDAQ,COHR,2006-01-26,33.61,34.25,33.22,34.00,176000,34.00 +NASDAQ,COHR,2006-01-06,30.38,30.38,29.76,30.28,145200,30.28 +NASDAQ,COHR,2005-12-29,29.36,29.92,29.36,29.77,116800,29.77 +NASDAQ,COHR,2005-07-08,35.80,37.54,35.79,37.11,176400,37.11 +NASDAQ,COHR,2004-12-09,30.48,30.72,30.11,30.56,146100,30.56 +NASDAQ,COHR,2004-11-23,28.19,28.74,27.90,28.46,127500,28.46 +NASDAQ,COHR,2004-05-26,27.00,27.00,26.50,26.70,98500,26.70 +NASDAQ,COHR,2003-11-04,23.10,23.45,23.00,23.15,193600,23.15 +NASDAQ,COHR,2003-01-02,19.96,20.73,19.96,20.48,116800,20.48 +NASDAQ,COHR,2001-10-01,28.15,28.35,26.27,26.27,159800,26.27 +NASDAQ,COHR,2001-09-20,29.80,29.80,27.55,27.98,221300,27.98 +NASDAQ,COHR,2001-08-23,36.05,37.18,36.03,36.15,97600,36.15 +NASDAQ,COHR,2001-08-21,35.55,36.25,35.34,35.35,189000,35.35 +NASDAQ,COHR,2001-07-11,34.00,34.73,32.75,33.11,186500,33.11 +NASDAQ,COHR,2000-08-30,78.50,79.50,76.88,79.25,185400,79.25 +NASDAQ,COHR,2000-07-03,84.00,85.00,82.50,83.81,64000,83.81 +NASDAQ,COHR,1999-12-06,28.75,29.00,28.00,28.12,117900,28.12 +NASDAQ,COHR,1999-11-09,23.69,24.25,23.69,24.13,371500,24.13 +NASDAQ,COHR,1999-08-13,17.75,18.25,17.62,17.87,78800,17.87 +NASDAQ,COHR,1999-03-10,13.69,13.88,13.50,13.88,52700,13.88 +NASDAQ,COHR,1998-12-15,13.12,13.37,12.50,13.37,114700,13.37 +NASDAQ,COHR,1998-12-09,12.00,13.63,12.00,13.06,240100,13.06 +NASDAQ,COHR,1997-11-11,37.62,38.50,37.62,38.50,225000,19.25 +NASDAQ,COHR,1997-06-12,41.00,42.00,41.00,41.33,160000,20.66 +NASDAQ,COHR,1997-06-02,43.75,43.75,43.00,43.62,261800,21.81 +NASDAQ,COHR,1997-03-20,47.37,48.00,47.00,47.88,108800,23.94 +NASDAQ,COHR,1995-10-18,32.50,33.25,32.25,32.75,67200,16.37 +NASDAQ,COHR,1995-07-10,32.25,33.50,30.75,31.75,903400,15.88 +NASDAQ,COHR,1994-11-02,14.00,14.75,14.00,14.75,91000,7.37 +NASDAQ,COHR,1994-03-31,12.50,12.50,11.75,12.38,524200,6.19 +NASDAQ,COHR,1994-02-10,12.75,13.25,12.75,13.00,110200,6.50 +NASDAQ,COHR,1993-11-18,12.75,13.25,12.75,12.87,54200,6.44 +NASDAQ,COHR,1993-10-19,14.75,14.75,14.25,14.37,34800,7.19 +NASDAQ,COHR,1993-09-16,14.25,14.25,13.75,13.75,95400,6.88 +NASDAQ,COHR,1993-04-27,13.25,13.50,12.75,13.50,39800,6.75 +NASDAQ,COHR,1993-01-22,11.75,12.25,11.75,11.75,83400,5.87 +NASDAQ,COHR,1992-03-10,13.75,14.25,13.75,14.25,20000,7.12 +NASDAQ,COHR,1991-12-26,13.25,13.75,13.25,13.75,10400,6.88 +NASDAQ,COHR,1991-08-09,11.25,11.25,11.00,11.25,7200,5.62 +NASDAQ,COHR,1991-05-09,15.00,15.50,15.00,15.12,26000,7.56 +NASDAQ,COHR,1990-10-22,8.00,8.50,7.75,8.00,73600,4.00 +NASDAQ,COHR,1990-08-10,10.75,10.75,9.75,10.00,29800,5.00 +NASDAQ,COHR,1990-06-27,11.37,11.37,11.25,11.37,6200,5.69 +NASDAQ,COHR,1990-03-29,12.87,12.87,12.63,12.87,93200,6.44 +NASDAQ,CRWN,2009-05-08,2.94,2.97,2.89,2.95,22900,2.95 +NASDAQ,CRWN,2008-12-09,1.98,2.20,1.83,2.10,20300,2.10 +NASDAQ,CRWN,2008-03-06,5.05,5.23,5.00,5.03,44000,5.03 +NASDAQ,CRWN,2007-12-26,6.09,6.25,6.07,6.24,76400,6.24 +NASDAQ,CRWN,2007-05-22,6.67,6.74,6.59,6.68,146700,6.68 +NASDAQ,CRWN,2007-03-16,4.78,4.99,4.71,4.99,223400,4.99 +NASDAQ,CRWN,2006-07-20,4.49,4.58,4.34,4.45,72300,4.45 +NASDAQ,CRWN,2005-12-09,9.49,9.59,9.22,9.37,52800,9.37 +NASDAQ,CRWN,2005-09-12,11.18,11.19,11.01,11.10,46200,11.10 +NASDAQ,CRWN,2005-07-27,9.46,9.46,9.01,9.36,14000,9.36 +NASDAQ,CRWN,2005-06-29,9.50,9.69,9.27,9.51,34800,9.51 +NASDAQ,CRWN,2005-01-27,8.60,8.70,8.48,8.66,12200,8.66 +NASDAQ,CRWN,2005-01-14,8.41,8.61,8.00,8.54,41400,8.54 +NASDAQ,CRWN,2004-12-06,8.65,9.09,8.65,8.95,47700,8.95 +NASDAQ,CRWN,2004-11-26,8.85,9.15,8.85,9.12,11300,9.12 +NASDAQ,CRWN,2004-11-19,8.83,9.17,8.74,8.76,39500,8.76 +NASDAQ,CRWN,2003-12-11,7.97,8.38,7.47,7.82,187100,7.82 +NASDAQ,CRWN,2003-12-08,8.26,8.34,7.94,8.01,58600,8.01 +NASDAQ,CRWN,2003-09-03,6.63,7.92,6.63,7.73,431200,7.73 +NASDAQ,CRWN,2003-02-11,2.10,2.17,2.10,2.15,48100,2.15 +NASDAQ,CRWN,2002-12-02,4.50,4.62,4.20,4.50,129400,4.50 +NASDAQ,CRWN,2002-09-09,4.99,5.33,4.72,5.27,45000,5.27 +NASDAQ,CRWN,2002-06-06,9.35,9.63,9.16,9.40,297600,9.40 +NASDAQ,CRWN,2002-05-21,9.86,9.95,9.73,9.85,46400,9.85 +NASDAQ,CRWN,2002-04-05,11.19,11.60,11.11,11.18,39500,11.18 +NASDAQ,CRWN,2002-01-30,11.78,12.70,11.75,12.70,83100,12.70 +NASDAQ,CRWN,2002-01-07,11.25,11.46,11.00,11.06,104700,11.06 +NASDAQ,CRWN,2001-07-27,18.05,18.05,17.89,17.89,6300,17.89 +NASDAQ,CRWN,2000-10-31,13.56,14.00,13.19,13.88,72700,13.88 +NASDAQ,CRWN,2000-09-01,16.00,16.06,15.75,16.06,6900,16.06 +NASDAQ,CPWM,2010-02-01,1.16,1.27,1.16,1.17,47500,1.17 +NASDAQ,CPWM,2009-08-13,2.02,2.02,1.92,1.92,19300,1.92 +NASDAQ,CPWM,2008-11-17,1.20,1.28,1.05,1.05,24500,1.05 +NASDAQ,CPWM,2008-02-07,3.71,3.80,3.52,3.75,111300,3.75 +NASDAQ,CPWM,2007-11-26,3.10,3.13,3.05,3.09,109200,3.09 +NASDAQ,CPWM,2005-10-10,17.47,17.47,16.60,16.92,636300,16.92 +NASDAQ,CPWM,2005-08-03,22.29,22.29,21.27,21.63,573500,21.63 +NASDAQ,CPWM,2003-12-16,42.00,42.00,39.85,40.74,583200,40.74 +NASDAQ,CPWM,2002-07-24,21.74,23.75,20.74,23.40,369900,23.40 +NASDAQ,CPWM,2001-07-18,27.70,27.70,26.25,26.35,214800,26.35 +NASDAQ,CPWM,2000-09-01,34.00,36.00,33.12,35.88,158800,35.88 +NASDAQ,CPWM,2000-07-05,29.56,31.06,29.25,30.19,68000,30.19 +NASDAQ,CPWM,2000-06-21,25.75,26.06,25.50,25.94,92000,25.94 +NASDAQ,CPWM,2000-01-13,29.87,30.06,26.87,27.00,281200,27.00 +NASDAQ,CPWM,2000-01-07,32.75,33.13,31.75,32.25,202500,32.25 +NASDAQ,CPWM,1999-11-18,33.38,33.69,30.62,31.69,374200,31.69 +NASDAQ,CPWM,1999-07-21,45.87,47.75,45.87,46.50,100500,31.00 +NASDAQ,CPWM,1999-05-20,35.56,35.56,34.75,34.81,91800,23.21 +NASDAQ,CPWM,1999-02-08,38.12,39.75,37.06,38.50,199600,17.11 +NASDAQ,CPWM,1998-10-08,26.00,26.62,25.75,26.62,74500,11.83 +NASDAQ,CPWM,1998-09-15,25.50,25.87,24.94,25.75,424600,11.44 +NASDAQ,CPWM,1997-08-07,27.38,28.87,27.00,28.25,90900,12.56 +NASDAQ,CPWM,1997-07-08,26.25,26.25,25.50,26.25,25900,11.67 +NASDAQ,CPWM,1997-06-12,24.00,24.00,23.25,23.25,13000,10.33 +NASDAQ,CPWM,1997-05-06,16.75,18.50,16.75,17.88,96300,7.94 +NASDAQ,CPWM,1996-09-10,27.00,27.00,27.00,27.00,3800,12.00 +NASDAQ,CPWM,1996-04-23,19.75,22.50,19.75,22.00,376400,9.78 +NASDAQ,CTIC,2009-12-24,1.15,1.16,1.12,1.15,2715300,1.15 +NASDAQ,CTIC,2009-11-30,1.09,1.12,1.01,1.03,21326100,1.03 +NASDAQ,CTIC,2009-05-28,1.24,1.24,1.20,1.22,9307800,1.22 +NASDAQ,CTIC,2009-04-13,0.38,0.39,0.27,0.31,31279000,0.31 +NASDAQ,CTIC,2009-03-23,0.13,0.16,0.13,0.14,8645900,0.14 +NASDAQ,CTIC,2009-03-10,0.06,0.06,0.05,0.06,1810300,0.06 +NASDAQ,CTIC,2008-07-30,0.36,0.36,0.34,0.34,29900,3.40 +NASDAQ,CTIC,2008-05-27,0.63,0.63,0.60,0.60,141600,6.00 +NASDAQ,CTIC,2008-05-13,0.62,0.63,0.61,0.61,114000,6.10 +NASDAQ,CTIC,2007-04-17,6.03,6.04,5.77,5.84,32600,58.40 +NASDAQ,CTIC,2007-04-02,1.61,1.62,1.58,1.61,5600,64.40 +NASDAQ,CTIC,2007-02-12,1.63,1.64,1.59,1.60,60100,64.00 +NASDAQ,CTIC,2006-12-12,1.93,1.95,1.85,1.85,43800,74.00 +NASDAQ,CTIC,2006-07-13,1.30,1.32,1.27,1.28,6000,51.20 +NASDAQ,CTIC,2006-05-03,1.84,1.87,1.81,1.84,19600,73.60 +NASDAQ,CTIC,2006-02-10,2.00,2.04,1.93,1.94,51900,77.60 +NASDAQ,CTIC,2005-12-15,2.33,2.36,2.25,2.29,10800,91.60 +NASDAQ,CTIC,2005-05-05,3.56,3.61,3.41,3.44,18400,137.60 +NASDAQ,CTIC,2004-12-02,7.61,7.98,7.49,7.96,39400,318.40 +NASDAQ,CTIC,2004-06-24,7.41,7.54,7.25,7.35,10200,294.00 +NASDAQ,CTIC,2003-10-30,10.40,10.51,10.12,10.14,24000,405.60 +NASDAQ,CTIC,2002-08-23,5.10,5.24,4.95,5.00,7900,200.00 +NASDAQ,CTIC,2002-03-08,24.30,25.39,24.00,25.08,14200,1003.20 +NASDAQ,CTIC,2002-01-17,24.70,25.10,22.88,24.39,9700,975.60 +NASDAQ,CTIC,2001-05-17,26.50,31.80,26.21,30.75,23700,1230.00 +NASDAQ,CTIC,2000-11-15,51.88,53.38,48.75,49.13,7700,1965.00 +NASDAQ,CTIC,1999-10-19,1.59,1.72,1.50,1.66,1700,66.25 +NASDAQ,CTIC,1999-07-26,2.25,2.31,2.19,2.25,600,90.00 +NASDAQ,CTIC,1999-04-12,3.56,3.69,3.50,3.53,700,141.25 +NASDAQ,CTIC,1999-02-08,3.59,3.91,3.50,3.81,800,152.50 +NASDAQ,CTIC,1998-09-09,2.00,2.00,1.75,1.88,3900,75.00 +NASDAQ,CTIC,1998-06-02,3.16,3.16,2.50,2.87,4900,115.00 +NASDAQ,CTIC,1998-04-07,3.84,4.25,3.81,3.94,3900,157.50 +NASDAQ,CTIC,1998-04-01,4.22,4.22,3.88,3.94,7200,157.50 +NASDAQ,CTIC,1997-05-02,8.50,8.87,8.25,8.75,1500,350.00 +NASDAQ,CTIC,1997-04-11,10.00,10.00,10.00,10.00,1100,400.00 +NASDAQ,CYPB,2010-01-25,5.45,5.49,5.27,5.44,264900,5.44 +NASDAQ,CYPB,2009-12-30,5.72,5.83,5.57,5.77,361200,5.77 +NASDAQ,CYPB,2009-12-14,5.49,5.52,5.32,5.34,295100,5.34 +NASDAQ,CYPB,2009-07-16,9.13,9.51,9.09,9.48,220200,9.48 +NASDAQ,CYPB,2009-07-13,8.73,8.82,8.62,8.78,167200,8.78 +NASDAQ,CYPB,2009-07-06,8.87,8.95,8.55,8.70,566100,8.70 +NASDAQ,CYPB,2008-08-15,7.23,7.23,6.89,7.04,576600,7.04 +NASDAQ,CYPB,2008-04-18,7.12,7.12,6.90,6.95,177300,6.95 +NASDAQ,CYPB,2007-01-09,8.05,8.10,7.85,7.97,463100,7.97 +NASDAQ,CYPB,2006-10-26,7.97,8.05,7.77,7.85,103100,7.85 +NASDAQ,CYPB,2006-08-14,5.82,6.09,5.48,5.95,257900,5.95 +NASDAQ,CYPB,2006-03-24,6.16,6.30,6.11,6.29,213600,6.29 +NASDAQ,CYPB,2005-10-18,4.55,4.69,4.50,4.63,409800,4.63 +NASDAQ,CYPB,2004-06-17,13.15,13.60,12.60,13.35,324500,13.35 +NASDAQ,CYPB,2004-03-30,11.50,12.10,11.50,11.90,122100,11.90 +NASDAQ,CYPB,2003-09-22,8.00,8.00,7.55,7.79,167200,7.79 +NASDAQ,CYPB,2003-05-19,3.05,3.18,2.90,3.10,53100,3.10 +NASDAQ,CYPB,2002-11-04,1.43,1.43,1.25,1.25,22700,1.25 +NASDAQ,CYPB,2001-09-07,3.70,4.19,3.70,4.17,36100,4.17 +NASDAQ,CYPB,2001-05-07,1.94,2.20,1.94,2.20,74400,2.20 +NASDAQ,CYPB,2001-04-16,0.82,0.82,0.78,0.79,17200,0.79 +NASDAQ,CYPB,1999-10-06,2.66,2.66,2.44,2.50,59700,20.00 +NASDAQ,CYPB,1999-08-06,2.59,2.72,2.56,2.62,126200,21.00 +NASDAQ,CYPB,1999-06-30,3.13,3.19,3.03,3.16,219000,25.25 +NASDAQ,CYPB,1998-12-09,2.87,2.87,2.75,2.81,59700,22.50 +NASDAQ,CYPB,1998-07-29,2.56,2.59,2.50,2.56,141900,20.50 +NASDAQ,CYPB,1998-04-09,2.62,2.75,2.56,2.75,60400,22.00 +NASDAQ,CYPB,1997-11-28,1.44,1.44,1.44,1.44,6300,11.50 +NASDAQ,CYPB,1997-02-19,1.75,1.75,1.66,1.69,155300,13.50 +NASDAQ,CYPB,1996-08-19,2.25,2.25,2.12,2.12,10800,17.00 +NASDAQ,CYPB,1996-05-06,2.50,2.56,2.50,2.50,15700,20.00 +NASDAQ,CYPB,1996-04-09,2.50,2.50,2.38,2.50,92800,20.00 +NASDAQ,CYPB,1995-10-02,3.62,3.62,3.50,3.50,48600,28.00 +NASDAQ,CYPB,1995-02-03,1.81,1.88,1.75,1.75,3200,14.00 +NASDAQ,CYPB,1994-08-17,1.88,2.00,1.75,1.88,89400,15.00 +NASDAQ,CYPB,1994-07-28,1.94,2.00,1.88,1.88,4700,15.00 +NASDAQ,CYPB,1994-07-11,2.38,2.38,2.38,2.38,500,19.00 +NASDAQ,CYPB,1994-05-09,2.75,3.00,2.75,2.87,17800,23.00 +NASDAQ,CYPB,1994-04-15,3.25,3.50,3.25,3.50,2800,28.00 +NASDAQ,CYPB,1993-09-24,2.56,2.62,2.56,2.56,17300,20.50 +NASDAQ,CYPB,1993-09-21,2.62,2.69,2.56,2.56,20600,20.50 +NASDAQ,CYPB,1993-08-27,2.56,2.62,2.56,2.62,3700,21.00 +NASDAQ,CYPB,1993-03-30,2.69,2.69,2.62,2.62,57500,21.00 +NASDAQ,CYPB,1992-09-11,2.50,2.56,2.44,2.50,8900,20.00 +NASDAQ,CYPB,1992-07-30,3.00,3.13,3.00,3.06,21600,24.50 +NASDAQ,CYPB,1992-06-17,3.06,3.06,2.94,3.00,15000,24.00 +NASDAQ,CYPB,1992-06-12,3.00,3.00,2.87,2.87,11000,23.00 +NASDAQ,CYPB,1992-03-31,4.12,4.12,4.00,4.00,25700,32.00 +NASDAQ,CCBP,2009-08-05,36.96,36.96,36.96,36.96,000,36.45 +NASDAQ,CCBP,2009-05-20,38.80,38.80,38.80,38.80,100,38.00 +NASDAQ,CCBP,2009-04-15,38.10,38.10,38.10,38.10,000,37.31 +NASDAQ,CCBP,2008-05-13,46.50,46.50,46.50,46.50,000,44.33 +NASDAQ,CCBP,2008-05-08,45.53,45.53,45.50,45.50,1100,43.37 +NASDAQ,CCBP,2008-04-22,45.00,45.00,45.00,45.00,000,42.90 +NASDAQ,CCBP,2007-04-26,49.25,49.25,49.25,49.25,000,45.91 +NASDAQ,CCBP,2007-02-14,44.95,44.95,44.95,44.95,000,41.66 +NASDAQ,CCBP,2006-05-02,42.80,42.80,42.80,42.80,000,38.95 +NASDAQ,CCBP,2006-04-07,42.50,42.50,42.00,42.00,400,38.22 +NASDAQ,CCBP,2006-04-03,44.49,44.49,44.49,44.49,200,40.49 +NASDAQ,CCBP,2006-03-24,43.00,43.00,43.00,43.00,000,39.13 +NASDAQ,CCBP,2006-02-21,42.00,42.00,42.00,42.00,000,38.00 +NASDAQ,CCBP,2005-05-27,40.26,40.26,40.26,40.26,000,35.81 +NASDAQ,CCBP,2005-02-22,41.93,41.93,41.93,41.93,200,37.09 +NASDAQ,CCBP,2004-12-03,41.43,41.43,41.43,41.43,000,36.45 +NASDAQ,CCBP,2004-02-17,40.25,40.25,40.25,40.25,000,34.83 +NASDAQ,CCBP,2004-01-12,39.50,39.50,39.50,39.50,000,34.18 +NASDAQ,CCBP,2003-08-29,35.70,35.70,35.50,35.50,200,30.35 +NASDAQ,CCBP,2003-07-22,35.25,35.25,35.25,35.25,000,30.14 +NASDAQ,CCBP,2002-01-23,30.50,30.50,30.50,30.50,000,25.13 +NASDAQ,CCBP,2000-06-29,27.50,27.50,27.50,27.50,000,21.93 +NASDAQ,CCBP,2000-05-08,33.50,33.50,33.50,33.50,600,26.56 +NASDAQ,CCBP,1999-09-23,40.00,40.00,39.50,40.00,600,31.43 +NASDAQ,CCBP,1999-01-13,26.50,26.50,26.50,26.50,000,20.59 +NASDAQ,CCBP,1998-03-30,36.50,36.50,36.50,36.50,300,28.11 +NASDAQ,CCBP,1998-03-24,36.38,36.38,36.38,36.38,3700,28.02 +NASDAQ,CCBP,1997-12-02,31.00,31.00,31.00,31.00,1600,23.78 +NASDAQ,CCBP,1997-12-01,31.00,31.00,31.00,31.00,000,23.78 +NASDAQ,CCBP,1996-11-01,27.25,27.25,27.25,27.25,000,20.72 +NASDAQ,CBAK,2010-01-26,2.59,2.61,2.49,2.50,1256800,2.50 +NASDAQ,CBAK,2009-08-17,3.02,3.05,2.88,2.89,337400,2.89 +NASDAQ,CBAK,2009-07-06,2.87,2.88,2.75,2.78,269300,2.78 +NASDAQ,CBAK,2008-09-10,3.66,3.84,3.63,3.77,321900,3.77 +NASDAQ,CBAK,2008-08-06,4.65,4.65,4.53,4.56,159900,4.56 +NASDAQ,CBAK,2008-05-30,4.20,4.23,4.13,4.13,175200,4.13 +NASDAQ,CBAK,2007-07-18,4.27,4.38,4.27,4.31,279200,4.31 +NASDAQ,CBAK,2007-07-16,4.58,4.58,4.25,4.25,548000,4.25 +NASDAQ,CBAK,2006-09-18,5.41,5.41,5.05,5.10,238500,5.10 +NASDAQ,CBAK,2006-05-01,9.15,9.75,9.15,9.75,228500,9.75 +NASDAQ,CBST,2009-07-08,17.21,17.43,16.89,16.90,688700,16.90 +NASDAQ,CBST,2009-03-24,16.46,16.60,16.04,16.07,425800,16.07 +NASDAQ,CBST,2007-10-23,22.98,23.05,22.65,23.02,968900,23.02 +NASDAQ,CBST,2007-06-27,20.32,20.70,20.05,20.69,672600,20.69 +NASDAQ,CBST,2007-04-10,23.00,23.02,22.69,22.91,906600,22.91 +NASDAQ,CBST,2007-03-09,19.75,19.78,19.34,19.47,509800,19.47 +NASDAQ,CBST,2006-10-27,22.24,22.93,21.94,22.64,638600,22.64 +NASDAQ,CBST,2006-02-03,21.06,21.37,20.86,21.04,455400,21.04 +NASDAQ,CBST,2004-07-26,9.93,10.10,9.63,9.83,234800,9.83 +NASDAQ,CBST,2004-07-07,11.17,11.30,10.96,11.07,324700,11.07 +NASDAQ,CBST,2004-06-17,10.95,11.01,10.44,10.72,608600,10.72 +NASDAQ,CBST,2004-06-01,9.86,10.43,9.86,10.41,335100,10.41 +NASDAQ,CBST,2004-02-23,13.67,13.87,13.00,13.01,554600,13.01 +NASDAQ,CBST,2003-04-15,7.64,7.72,7.56,7.60,164400,7.60 +NASDAQ,CBST,2002-02-25,14.50,14.71,13.46,13.50,331700,13.50 +NASDAQ,CBST,2001-10-25,39.26,40.10,38.95,40.05,482600,40.05 +NASDAQ,CBST,2001-10-16,40.11,41.40,40.05,40.98,490200,40.98 +NASDAQ,CBST,2001-07-27,34.89,36.12,34.66,35.75,480100,35.75 +NASDAQ,CBST,2001-01-19,28.27,28.44,26.00,26.25,176700,26.25 +NASDAQ,CBST,2000-02-03,26.62,26.69,26.00,26.38,336800,26.38 +NASDAQ,CBST,1999-05-24,4.50,4.50,3.94,4.00,54600,4.00 +NASDAQ,CBST,1999-02-02,4.37,4.37,4.12,4.37,10000,4.37 +NASDAQ,CBST,1999-01-27,4.75,4.88,4.56,4.88,472900,4.88 +NASDAQ,CBST,1998-12-31,3.13,3.81,3.13,3.81,163600,3.81 +NASDAQ,CBST,1998-07-13,3.62,3.62,3.50,3.50,7400,3.50 +NASDAQ,CBST,1998-05-13,5.12,5.31,5.00,5.00,23600,5.00 +NASDAQ,CBST,1998-05-08,5.62,5.75,5.00,5.38,227400,5.38 +NASDAQ,CBST,1997-12-17,5.38,5.62,5.25,5.25,70200,5.25 +NASDAQ,CBST,1997-08-15,5.12,5.38,5.12,5.25,25700,5.25 +NASDAQ,CBST,1997-02-21,10.12,10.12,9.75,9.88,7000,9.88 +NASDAQ,CBST,1996-12-24,6.00,6.00,6.00,6.00,1000,6.00 +NASDAQ,CARV,2009-08-04,5.66,5.66,5.65,5.66,600,5.49 +NASDAQ,CARV,2009-05-27,5.35,5.57,5.00,5.18,1700,4.93 +NASDAQ,CARV,2007-09-05,16.13,16.13,15.50,15.50,300,13.67 +NASDAQ,CARV,2007-03-09,16.34,16.36,16.20,16.20,3600,14.12 +NASDAQ,CARV,2006-11-03,16.51,16.51,16.40,16.40,1900,14.14 +NASDAQ,CARV,2006-07-27,17.72,17.72,17.72,17.72,100,15.19 +NASDAQ,CARV,2006-05-26,17.00,17.00,17.00,17.00,000,14.57 +NASDAQ,CARV,2006-05-09,16.52,16.56,16.52,16.56,200,14.13 +NASDAQ,CARV,2005-09-07,16.90,16.90,16.90,16.90,400,14.27 +NASDAQ,CARV,2005-07-05,17.00,17.00,17.00,17.00,1500,14.29 +NASDAQ,CARV,2005-01-28,19.60,19.60,19.60,19.60,000,16.35 +NASDAQ,CARV,2004-11-10,18.70,18.70,18.55,18.55,1900,15.47 +NASDAQ,CARV,2004-04-23,23.11,23.11,23.11,23.11,000,19.09 +NASDAQ,CARV,2002-10-09,9.60,9.60,9.60,9.60,000,7.81 +NASDAQ,CARV,2002-10-08,9.60,9.60,9.60,9.60,000,7.81 +NASDAQ,CARV,2002-08-22,11.00,11.00,11.00,11.00,000,8.95 +NASDAQ,CARV,2002-07-18,11.00,11.00,10.95,10.95,2000,8.91 +NASDAQ,CARV,2002-07-02,11.80,11.80,11.80,11.80,000,9.60 +NASDAQ,CARV,2001-11-27,8.99,9.10,8.99,9.10,400,7.37 +NASDAQ,CARV,2001-08-15,9.59,9.59,9.59,9.59,000,7.77 +NASDAQ,CARV,2001-02-23,9.25,9.25,9.00,9.00,12200,7.29 +NASDAQ,CARV,2001-01-29,10.20,10.20,10.20,10.20,400,8.22 +NASDAQ,CARV,2000-12-04,8.38,8.38,8.38,8.38,1600,6.76 +NASDAQ,CARV,2000-08-23,10.00,10.00,9.88,9.88,2800,7.97 +NASDAQ,CARV,2000-08-14,10.00,10.00,9.88,9.88,1900,7.97 +NASDAQ,CARV,2000-04-07,8.63,8.63,8.50,8.50,3100,6.85 +NASDAQ,CARV,1999-06-04,7.75,8.00,7.75,8.00,5800,6.41 +NASDAQ,CARV,1998-07-31,12.13,12.13,12.13,12.13,000,9.68 +NASDAQ,CARV,1997-06-03,10.00,10.13,10.00,10.13,18100,8.05 +NASDAQ,CARV,1997-04-07,10.00,10.00,10.00,10.00,000,7.95 +NASDAQ,CARV,1996-02-28,8.50,8.63,8.50,8.63,14100,6.86 +NASDAQ,CARV,1995-10-06,10.00,10.00,9.75,9.88,14800,7.85 +NASDAQ,CARV,1995-02-22,6.88,6.88,6.88,6.88,12500,5.47 +NASDAQ,CAMD,2008-09-18,2.94,3.06,2.74,2.90,66300,2.90 +NASDAQ,CAMD,2007-08-17,3.87,3.87,3.69,3.74,123200,3.74 +NASDAQ,CAMD,2007-06-06,4.82,4.90,4.82,4.84,20200,4.84 +NASDAQ,CAMD,2006-11-03,4.50,4.55,4.45,4.46,117100,4.46 +NASDAQ,CAMD,2006-08-02,3.82,3.90,3.77,3.80,137900,3.80 +NASDAQ,CAMD,2005-12-29,6.70,6.75,6.66,6.67,175000,6.67 +NASDAQ,CAMD,2005-04-25,4.29,4.42,4.26,4.35,75700,4.35 +NASDAQ,CAMD,2004-11-23,9.12,9.33,8.94,9.12,239000,9.12 +NASDAQ,CAMD,2004-05-07,14.60,14.75,13.75,13.80,892700,13.80 +NASDAQ,CAMD,2004-03-10,13.20,13.67,12.75,13.15,361900,13.15 +NASDAQ,CAMD,2003-08-27,3.65,4.15,3.64,4.03,334300,4.03 +NASDAQ,CAMD,2003-06-17,2.81,2.84,2.79,2.80,68000,2.80 +NASDAQ,CAMD,2001-10-31,4.60,4.70,4.30,4.31,32000,4.31 +NASDAQ,CAMD,2001-05-23,7.20,7.51,6.75,6.75,13500,6.75 +NASDAQ,CAMD,2001-05-18,6.30,6.34,6.21,6.25,9600,6.25 +NASDAQ,CAMD,1999-12-14,9.75,9.75,8.69,8.94,220700,8.94 +NASDAQ,CAMD,1999-06-08,2.12,2.19,1.88,2.12,33700,2.12 +NASDAQ,CAMD,1998-03-24,6.00,6.00,5.62,5.87,16500,5.87 +NASDAQ,CAMD,1998-03-05,5.38,5.50,5.38,5.44,293600,5.44 +NASDAQ,CAMD,1998-02-04,4.94,5.44,4.94,5.44,69700,5.44 +NASDAQ,CAMD,1997-09-11,8.19,8.50,8.00,8.50,31200,8.50 +NASDAQ,CAMD,1997-05-12,8.87,9.13,8.87,8.87,23800,8.87 +NASDAQ,CAMD,1997-01-17,5.87,6.31,5.75,6.00,50500,6.00 +NASDAQ,CAMD,1996-02-22,7.88,8.00,7.75,7.75,48500,7.75 +NASDAQ,CAMD,1996-02-08,8.75,8.87,8.50,8.87,63800,8.87 +NASDAQ,CCBD,2010-01-22,2.19,2.39,2.19,2.34,3200,2.34 +NASDAQ,CCBD,2010-01-19,2.27,2.27,2.25,2.27,1900,2.27 +NASDAQ,CCBD,2009-07-22,1.48,1.69,1.15,1.25,11300,1.25 +NASDAQ,CCBD,2009-05-11,1.70,2.70,1.66,2.14,52100,2.14 +NASDAQ,CCBD,2008-12-08,2.29,2.29,1.85,2.25,1800,2.25 +NASDAQ,CCBD,2008-09-23,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,CCBD,2008-06-03,4.60,4.60,4.60,4.60,000,4.57 +NASDAQ,CCBD,2008-02-22,6.00,6.74,5.75,6.74,3200,6.60 +NASDAQ,CCBD,2008-01-30,6.10,6.10,5.79,6.10,3500,5.97 +NASDAQ,CCBD,2007-07-23,8.30,8.87,8.30,8.87,200,8.55 +NASDAQ,CCBD,2006-07-25,11.49,11.50,11.35,11.50,15200,10.33 +NASDAQ,CCBD,2005-10-17,13.71,13.77,13.70,13.70,2400,11.55 +NASDAQ,CCBD,2005-04-12,15.01,15.01,15.01,15.01,000,11.97 +NASDAQ,CCBD,2005-01-07,12.76,12.76,12.76,12.76,000,10.15 +NASDAQ,CCBD,2003-12-01,12.84,12.84,12.84,12.84,000,9.57 +NASDAQ,CCBD,2003-09-02,11.45,11.45,11.45,11.45,000,8.50 +NASDAQ,CCBD,2003-08-11,10.99,11.00,10.20,10.26,2700,7.59 +NASDAQ,CCBD,2002-06-17,8.00,8.00,8.00,8.00,200,5.79 +NASDAQ,CCBD,2002-05-06,8.10,8.40,8.10,8.22,5900,5.91 +NASDAQ,CCBD,2002-04-01,7.70,7.80,7.70,7.80,5500,5.61 +NASDAQ,CCBD,2000-12-01,5.25,5.25,5.25,5.25,000,3.78 +NASDAQ,CCBD,2000-05-01,5.00,5.12,5.00,5.00,8400,3.60 +NASDAQ,CCBD,2000-04-13,5.37,5.37,5.37,5.37,100,3.87 +NASDAQ,CCBD,2000-03-08,5.75,5.75,5.75,5.75,100,3.76 +NASDAQ,CCBD,2000-01-28,6.00,6.00,5.88,5.88,700,3.84 +NASDAQ,CCBD,1999-12-20,7.00,7.00,6.75,6.75,1700,4.41 +NASDAQ,CCBD,1999-07-27,9.00,9.00,9.00,9.00,4300,5.88 +NASDAQ,CCBD,1999-07-21,8.63,8.63,8.63,8.63,100,5.64 +NASDAQ,CCBD,1999-04-26,9.13,9.13,8.50,8.75,6300,5.72 +NASDAQ,CHKP,2009-12-03,33.02,33.02,32.43,32.44,1707000,32.44 +NASDAQ,CHKP,2009-11-05,31.51,32.40,31.45,32.37,2402200,32.37 +NASDAQ,CHKP,2009-09-25,27.99,28.36,27.84,27.87,2694000,27.87 +NASDAQ,CHKP,2008-12-23,18.52,18.73,18.23,18.35,1408100,18.35 +NASDAQ,CHKP,2008-08-25,24.69,24.76,24.26,24.41,1670700,24.41 +NASDAQ,CHKP,2008-06-17,24.95,25.00,23.89,23.97,3082900,23.97 +NASDAQ,CHKP,2008-06-05,25.11,25.28,24.84,25.11,2280700,25.11 +NASDAQ,CHKP,2008-02-14,22.28,22.29,21.87,21.97,1597500,21.97 +NASDAQ,CHKP,2007-12-27,22.67,22.68,22.05,22.32,981700,22.32 +NASDAQ,CHKP,2007-04-16,22.54,22.77,22.36,22.77,1408000,22.77 +NASDAQ,CHKP,2006-09-25,19.75,20.00,19.39,19.86,1459400,19.86 +NASDAQ,CHKP,2006-07-18,17.16,17.90,17.11,17.30,2491700,17.30 +NASDAQ,CHKP,2004-11-15,23.49,23.49,23.09,23.28,3385100,23.28 +NASDAQ,CHKP,2004-08-20,18.36,18.58,18.18,18.24,2894000,18.24 +NASDAQ,CHKP,2004-05-05,23.96,24.15,23.60,24.01,2141400,24.01 +NASDAQ,CHKP,2004-02-03,20.40,21.13,20.36,21.07,3550500,21.07 +NASDAQ,CHKP,2003-12-30,16.95,17.07,16.84,17.00,1998700,17.00 +NASDAQ,CHKP,2003-11-17,17.23,17.50,16.79,16.94,3812900,16.94 +NASDAQ,CHKP,2003-11-14,18.24,18.28,17.30,17.41,3515800,17.41 +NASDAQ,CHKP,2003-08-06,16.74,16.80,16.26,16.45,3713800,16.45 +NASDAQ,CHKP,2003-08-01,17.69,17.84,17.31,17.31,1634400,17.31 +NASDAQ,CHKP,2003-06-17,20.40,21.49,20.11,21.17,10269600,21.17 +NASDAQ,CHKP,2003-06-16,19.85,20.62,19.11,20.60,9035600,20.60 +NASDAQ,CHKP,2003-03-27,15.09,15.64,14.98,15.45,2234900,15.45 +NASDAQ,CHKP,2003-03-11,14.44,14.61,14.26,14.36,2068200,14.36 +NASDAQ,CHKP,2003-01-03,14.20,14.70,14.14,14.69,4692800,14.69 +NASDAQ,CHKP,2002-12-27,13.30,13.59,13.12,13.27,1670100,13.27 +NASDAQ,CHKP,2002-10-21,13.20,13.37,13.00,13.02,5905200,13.02 +NASDAQ,CHKP,2002-07-01,13.16,13.48,12.00,12.11,4814000,12.11 +NASDAQ,CHKP,2002-05-23,17.71,18.18,17.25,18.01,4990500,18.01 +NASDAQ,CHKP,2002-02-05,33.81,34.63,32.45,32.65,7203100,32.65 +NASDAQ,CHKP,2002-01-25,35.50,35.84,34.78,35.16,5404800,35.16 +NASDAQ,CHKP,2001-04-16,62.24,66.20,61.00,62.11,10936200,62.11 +NASDAQ,CHKP,2000-10-31,144.75,160.00,143.00,158.38,4174600,105.59 +NASDAQ,CHKP,2000-08-31,144.44,149.63,143.25,145.81,3350800,97.21 +NASDAQ,CHKP,1996-12-23,17.25,17.50,16.50,17.12,968400,2.85 +NASDAQ,CHKP,1996-08-28,26.25,26.75,26.00,26.00,232800,4.33 +NASDAQ,CHKP,1996-07-24,14.25,15.38,13.63,14.88,1270800,2.48 +NASDAQ,CFFN,2010-02-04,32.59,33.06,32.59,32.65,177500,32.65 +NASDAQ,CFFN,2009-10-21,31.38,31.57,30.58,30.76,147900,29.79 +NASDAQ,CFFN,2009-07-22,36.70,37.09,36.44,36.61,116600,34.98 +NASDAQ,CFFN,2009-01-21,42.15,42.95,40.86,42.78,152300,39.90 +NASDAQ,CFFN,2009-01-14,43.03,43.51,42.26,42.46,83000,39.61 +NASDAQ,CFFN,2008-10-16,38.19,38.64,36.12,38.55,127800,35.49 +NASDAQ,CFFN,2008-10-01,44.12,45.93,43.27,45.26,98100,41.67 +NASDAQ,CFFN,2008-04-17,39.55,40.00,39.23,39.80,233900,35.72 +NASDAQ,CFFN,2007-06-08,38.28,38.53,38.28,38.50,26200,32.99 +NASDAQ,CFFN,2007-05-03,39.01,39.44,38.95,39.43,68100,33.78 +NASDAQ,CFFN,2005-08-17,34.00,34.45,33.95,34.02,32400,26.12 +NASDAQ,CFFN,2005-07-05,34.33,34.50,34.27,34.47,29000,26.10 +NASDAQ,CFFN,2005-05-03,33.92,34.05,33.83,34.00,49400,25.37 +NASDAQ,CFFN,2005-01-11,34.50,34.73,34.25,34.50,44600,25.38 +NASDAQ,CFFN,2005-01-10,34.50,34.80,34.50,34.50,29100,25.38 +NASDAQ,CFFN,2004-10-27,33.65,34.40,33.43,34.06,44400,24.69 +NASDAQ,CFFN,2004-08-16,31.65,31.95,31.47,31.95,27800,23.16 +NASDAQ,CFFN,2004-08-04,31.64,32.47,31.16,31.70,51700,22.98 +NASDAQ,CFFN,2004-07-20,29.49,29.57,29.38,29.57,14800,21.10 +NASDAQ,CFFN,2004-06-04,30.98,31.25,30.93,30.94,10100,22.08 +NASDAQ,CFFN,2004-03-17,36.05,36.22,36.00,36.22,29500,25.45 +NASDAQ,CFFN,2003-11-07,36.95,37.10,36.90,36.96,96900,25.04 +NASDAQ,CFFN,2003-04-25,30.86,30.86,30.41,30.66,77700,20.18 +NASDAQ,CFFN,2003-04-02,29.92,30.55,29.71,30.28,347800,19.93 +NASDAQ,CFFN,2002-07-26,26.04,26.10,25.28,25.90,109300,15.90 +NASDAQ,CFFN,2002-01-16,21.29,21.31,20.91,21.03,116400,12.71 +NASDAQ,CFFN,2001-09-28,19.02,19.40,18.85,19.11,232100,11.45 +NASDAQ,CFFN,2001-07-16,18.94,19.23,18.21,18.46,46900,10.96 +NASDAQ,CFFN,2001-06-29,19.40,19.44,19.15,19.33,56900,11.48 +NASDAQ,CFFN,2001-03-19,16.06,16.44,15.88,16.38,27000,9.63 +NASDAQ,CFFN,2000-05-30,10.81,10.88,10.75,10.88,54400,6.23 +NASDAQ,CFFN,2000-01-31,9.58,9.58,9.45,9.55,364000,5.34 +NASDAQ,CFFN,1999-09-07,9.88,9.94,9.79,9.91,312500,5.49 +NASDAQ,CMKG,2009-01-08,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,CMKG,2008-03-26,2.82,2.89,2.82,2.85,20800,2.85 +NASDAQ,CMKG,2007-09-26,2.27,2.35,2.25,2.28,18200,2.28 +NASDAQ,CMKG,2007-09-06,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,CMKG,2007-03-20,1.91,1.91,1.90,1.90,6800,1.90 +NASDAQ,CMKG,2006-02-03,2.58,2.58,2.58,2.58,100,2.58 +NASDAQ,CMKG,2005-04-26,3.43,3.43,3.29,3.40,500,3.40 +NASDAQ,CMKG,2004-11-18,2.73,2.74,2.72,2.73,18900,2.73 +NASDAQ,CMKG,2004-07-12,1.85,1.85,1.85,1.85,700,1.85 +NASDAQ,CMKG,2003-12-02,3.51,3.65,3.45,3.47,19900,3.47 +NASDAQ,CMKG,2003-12-01,3.72,3.72,3.51,3.55,12200,3.55 +NASDAQ,CMKG,2003-09-18,4.57,4.72,4.53,4.67,10600,4.67 +NASDAQ,CMKG,2003-05-09,2.50,2.50,2.46,2.46,3100,2.46 +NASDAQ,CMKG,2003-04-04,2.56,2.92,2.56,2.74,40700,2.74 +NASDAQ,CMKG,2003-03-25,2.33,2.33,2.33,2.33,1600,2.33 +NASDAQ,CMKG,2003-03-03,2.24,2.32,2.24,2.30,4500,2.30 +NASDAQ,CMKG,2003-02-11,2.70,2.74,2.47,2.47,8000,2.47 +NASDAQ,CMKG,2003-01-27,2.11,2.11,2.10,2.10,7000,2.10 +NASDAQ,CMKG,2003-01-02,2.05,2.13,1.99,2.13,11300,2.13 +NASDAQ,CMKG,2002-11-20,2.15,2.15,2.15,2.15,1000,2.15 +NASDAQ,CMKG,2002-07-31,1.95,1.95,1.61,1.62,2900,1.62 +NASDAQ,CMKG,2002-05-20,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,CMKG,2002-03-15,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CMKG,2002-03-08,1.96,1.96,1.96,1.96,000,1.96 +NASDAQ,CMKG,2000-04-27,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,CMKG,2000-02-07,3.72,3.72,3.62,3.62,7700,3.62 +NASDAQ,CMKG,1999-12-27,2.00,2.00,2.00,2.00,8900,2.00 +NASDAQ,CMKG,1999-04-30,3.31,3.38,3.31,3.38,1500,3.38 +NASDAQ,CMKG,1998-12-21,8.50,8.50,8.12,8.12,8700,8.12 +NASDAQ,CMKG,1998-08-04,8.62,8.62,7.63,7.88,27000,7.88 +NASDAQ,CMKG,1998-04-21,14.88,15.63,13.75,14.88,233900,11.90 +NASDAQ,CMKG,1997-12-04,7.17,7.17,7.12,7.12,3100,5.70 +NASDAQ,CMKG,1997-10-23,7.25,7.75,7.12,7.75,19000,6.20 +NASDAQ,CMRO,2009-10-30,2.66,3.16,2.66,3.15,38200,3.15 +NASDAQ,CMRO,2009-04-21,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,CMRO,2009-03-30,1.42,1.42,1.41,1.41,1000,1.41 +NASDAQ,CMRO,2009-01-21,1.19,1.19,1.01,1.01,2000,1.01 +NASDAQ,CMRO,2008-11-25,1.02,1.10,1.02,1.05,8800,1.05 +NASDAQ,CMRO,2008-03-05,4.74,4.74,4.74,4.74,000,4.74 +NASDAQ,CMRO,2007-08-13,5.95,6.50,5.80,6.43,81000,6.43 +NASDAQ,CMRO,2007-07-30,6.20,6.20,6.02,6.10,7000,6.10 +NASDAQ,CMRO,2007-01-08,7.40,7.48,7.31,7.31,2800,6.51 +NASDAQ,CMRO,2006-10-12,8.56,8.92,8.45,8.92,35200,7.95 +NASDAQ,CMRO,2006-03-08,12.44,12.64,12.44,12.55,11700,11.18 +NASDAQ,CMRO,2005-12-06,8.79,8.90,8.65,8.65,16100,7.70 +NASDAQ,CMRO,2005-08-24,7.19,7.43,7.19,7.43,600,6.62 +NASDAQ,CMRO,2004-10-13,6.65,7.40,6.65,7.06,16300,6.29 +NASDAQ,CMRO,2004-04-28,8.51,8.90,8.38,8.38,2500,7.46 +NASDAQ,CMRO,2004-03-22,9.25,9.39,9.10,9.10,800,8.11 +NASDAQ,CMRO,2004-03-02,9.15,9.42,9.13,9.24,14800,8.23 +NASDAQ,CMRO,2004-01-16,9.99,9.99,9.97,9.99,7800,8.90 +NASDAQ,CMRO,2002-04-30,9.00,9.00,9.00,9.00,000,8.02 +NASDAQ,CMRO,2002-03-11,11.34,11.34,11.15,11.15,6700,9.93 +NASDAQ,CMRO,2001-11-20,12.23,12.23,12.05,12.23,1700,10.89 +NASDAQ,CMRO,2001-10-24,12.55,12.55,12.25,12.25,31900,10.91 +NASDAQ,CMRO,2001-10-15,12.56,13.32,12.56,12.65,3200,11.27 +NASDAQ,CMRO,2001-03-02,15.16,15.88,15.00,15.12,4700,13.47 +NASDAQ,CMRO,2000-06-28,29.94,30.38,29.94,30.06,72400,17.85 +NASDAQ,CMRO,2000-05-24,32.00,32.00,30.00,30.88,10200,18.33 +NASDAQ,CMRO,2000-05-08,33.13,35.00,32.75,35.00,16400,20.78 +NASDAQ,CMRO,2000-04-10,33.50,33.50,32.87,32.87,1000,19.52 +NASDAQ,CMRO,2000-03-24,34.12,35.50,30.62,31.00,40200,18.41 +NASDAQ,CMRO,1999-11-24,18.25,18.25,18.00,18.00,5200,10.69 +NASDAQ,CMRO,1999-06-23,19.12,19.12,19.00,19.00,5600,11.28 +NASDAQ,CMRO,1999-06-22,19.00,19.12,19.00,19.00,9000,11.28 +NASDAQ,CMRO,1999-06-07,19.50,19.50,19.50,19.50,200,11.58 +NASDAQ,CMRO,1999-05-10,20.00,20.12,19.88,20.00,13400,11.88 +NASDAQ,CMRO,1997-04-09,17.00,17.00,17.00,17.00,300,10.09 +NASDAQ,CMRO,1996-11-20,18.88,19.50,18.50,19.00,48600,11.28 +NASDAQ,CMRO,1996-05-31,20.12,20.50,20.00,20.50,15800,12.17 +NASDAQ,CMRO,1996-02-27,15.75,15.75,15.25,15.25,28000,9.06 +NASDAQ,CMRO,1995-12-14,15.00,15.62,14.25,14.38,117400,8.54 +NASDAQ,CMRO,1995-06-30,9.50,9.62,9.13,9.50,50100,5.64 +NASDAQ,CMRO,1995-01-25,9.13,9.38,9.00,9.38,18200,5.57 +NASDAQ,CMRO,1994-06-27,5.00,5.02,4.88,4.88,31600,2.89 +NASDAQ,CMRO,1994-05-25,5.00,5.00,5.00,5.00,8800,2.97 +NASDAQ,CMRO,1994-05-11,5.38,5.38,5.00,5.25,14200,3.12 +NASDAQ,CMRO,1993-01-26,5.25,5.50,5.25,5.38,24200,3.19 +NASDAQ,CMRO,1993-01-11,5.38,5.62,5.38,5.62,28200,3.34 +NASDAQ,CMRO,1992-11-17,5.25,5.50,5.25,5.50,3000,3.27 +NASDAQ,CMRO,1992-10-16,5.00,5.00,5.00,5.00,400,2.97 +NASDAQ,CMRO,1992-07-23,4.88,4.88,4.88,4.88,1400,2.89 +NASDAQ,CMRO,1991-08-26,4.50,4.88,4.37,4.88,95600,2.89 +NASDAQ,CMRO,1991-04-03,5.38,5.62,5.38,5.38,46800,3.19 +NASDAQ,CMRO,1991-04-02,5.75,5.75,5.38,5.62,64600,3.34 +NASDAQ,CMRO,1990-12-04,1.88,2.00,1.88,2.00,67400,1.19 +NASDAQ,CMRO,1990-11-08,1.88,1.88,1.88,1.88,2000,1.11 +NASDAQ,CMRO,1990-05-17,3.13,3.13,3.00,3.00,2200,1.78 +NASDAQ,COST,2009-10-22,57.76,58.49,57.57,58.27,2917600,58.27 +NASDAQ,COST,2009-02-13,44.28,44.29,42.62,42.76,4873100,42.31 +NASDAQ,COST,2008-12-11,52.25,53.47,50.70,52.06,10660400,51.32 +NASDAQ,COST,2008-10-17,56.76,59.94,52.77,57.98,8423400,56.99 +NASDAQ,COST,2008-07-03,72.61,73.09,71.62,72.23,2633400,70.82 +NASDAQ,COST,2008-04-03,66.13,67.05,66.02,66.87,3128500,65.42 +NASDAQ,COST,2007-09-06,59.49,59.61,56.09,58.29,6376100,56.77 +NASDAQ,COST,2007-07-24,60.89,62.04,59.95,60.15,5152500,58.44 +NASDAQ,COST,2006-10-10,49.99,50.37,49.50,49.76,3086700,47.99 +NASDAQ,COST,2006-09-26,51.42,51.96,50.25,51.62,6283700,49.78 +NASDAQ,COST,2006-08-08,51.85,52.16,51.37,51.66,3176100,49.82 +NASDAQ,COST,2006-01-18,50.20,50.90,50.12,50.74,2802100,48.58 +NASDAQ,COST,2006-01-05,50.48,50.48,49.41,49.78,3571200,47.66 +NASDAQ,COST,2005-04-07,46.51,47.23,45.75,46.90,3136700,44.57 +NASDAQ,COST,2005-03-03,45.10,45.25,44.73,44.80,4944200,42.57 +NASDAQ,COST,2004-07-26,40.62,40.82,39.81,40.16,2283600,38.00 +NASDAQ,COST,2004-06-23,41.90,43.00,41.88,42.89,3783200,40.48 +NASDAQ,COST,2004-01-16,37.36,37.37,36.69,37.07,3188300,34.90 +NASDAQ,COST,2003-12-16,35.76,35.95,35.20,35.87,3534900,33.77 +NASDAQ,COST,2003-11-24,34.48,35.26,34.27,35.15,4087200,33.09 +NASDAQ,COST,2003-07-29,36.79,36.99,36.25,36.87,2467900,34.71 +NASDAQ,COST,2003-01-06,28.51,28.92,28.22,28.59,4391800,26.91 +NASDAQ,COST,2002-02-12,44.61,44.97,43.86,44.45,3505500,41.84 +NASDAQ,COST,2001-02-26,41.88,43.00,41.81,42.88,3528900,40.37 +NASDAQ,COST,2001-01-16,43.25,43.94,42.88,43.56,5344300,41.01 +NASDAQ,COST,2000-08-04,34.56,35.81,34.50,35.50,6877100,33.42 +NASDAQ,COST,1999-10-13,80.00,80.12,76.25,77.19,6480400,36.33 +NASDAQ,COST,1999-10-12,83.94,83.94,79.23,80.75,4566600,38.01 +NASDAQ,COST,1999-08-16,75.00,76.12,74.50,75.69,2430800,35.63 +NASDAQ,COST,1999-07-20,85.69,85.75,82.00,82.19,2597200,38.69 +NASDAQ,COST,1998-12-08,62.25,67.75,61.81,65.25,7152000,30.71 +NASDAQ,COST,1998-08-11,57.00,58.38,56.88,57.75,5186600,27.18 +NASDAQ,COST,1998-07-15,64.50,64.87,63.19,63.81,1630800,30.03 +NASDAQ,COST,1997-08-26,35.88,36.44,35.00,35.75,2884200,16.83 +NASDAQ,COST,1997-06-11,33.69,34.13,33.50,34.06,3714600,16.03 +NASDAQ,COST,1996-12-11,23.25,23.75,23.25,23.50,3786200,11.06 +NASDAQ,COST,1996-09-25,20.12,20.25,19.87,19.87,2014400,9.35 +NASDAQ,COST,1996-04-10,17.62,18.25,17.50,17.50,1698400,8.24 +NASDAQ,COST,1996-03-28,18.75,19.12,18.50,18.62,3033800,8.76 +NASDAQ,COST,1995-12-05,17.12,17.37,16.87,16.87,1064400,7.94 +NASDAQ,COST,1995-12-01,16.62,17.00,16.62,16.75,1692800,7.88 +NASDAQ,COST,1994-08-22,14.56,14.63,14.13,14.38,1555200,6.77 +NASDAQ,COST,1993-11-04,17.87,18.12,17.25,17.37,2186000,8.18 +NASDAQ,COST,1992-12-04,40.25,40.25,39.00,39.50,2017200,9.30 +NASDAQ,COST,1992-02-06,49.13,49.75,48.75,49.25,1816800,11.59 +NASDAQ,COST,1992-02-03,45.25,47.50,45.25,47.25,1260800,11.12 +NASDAQ,COST,1991-02-27,39.75,40.75,39.75,40.00,4442400,9.41 +NASDAQ,COST,1991-01-15,39.00,39.75,38.75,39.50,1492000,9.30 +NASDAQ,COST,1990-10-18,29.25,30.75,29.25,30.62,940000,7.21 +NASDAQ,COST,1990-09-28,28.25,29.37,27.75,29.25,1839200,6.88 +NASDAQ,COST,1990-09-13,32.00,32.00,30.75,31.25,2843600,7.35 +NASDAQ,COST,1990-07-25,39.75,40.50,39.50,40.25,508400,9.47 +NASDAQ,COST,1989-09-22,42.25,42.75,42.25,42.38,586400,9.97 +NASDAQ,COST,1988-06-24,39.25,39.50,38.75,38.88,899600,9.15 +NASDAQ,COST,1988-05-13,38.00,38.00,37.75,38.00,172400,8.94 +NASDAQ,COST,1987-11-06,31.00,31.00,30.25,30.25,1094800,7.12 +NASDAQ,COST,1987-08-18,50.25,50.25,48.25,49.00,503200,11.53 +NASDAQ,COST,1987-06-29,46.00,46.25,45.50,45.75,174000,10.77 +NASDAQ,COST,1987-05-22,44.00,44.00,42.75,43.25,463600,10.18 +NASDAQ,COST,1986-07-24,40.25,40.50,39.25,39.75,1071600,9.36 +NASDAQ,CRAY,2008-10-23,3.58,3.68,3.35,3.46,100800,3.46 +NASDAQ,CRAY,2008-08-05,4.75,4.78,4.52,4.65,286500,4.65 +NASDAQ,CRAY,2008-06-27,4.96,4.98,4.72,4.92,758000,4.92 +NASDAQ,CRAY,2008-05-15,6.44,6.68,6.39,6.63,164100,6.63 +NASDAQ,CRAY,2007-10-22,6.25,6.34,6.10,6.31,165100,6.31 +NASDAQ,CRAY,2007-10-12,6.75,6.86,6.60,6.82,82500,6.82 +NASDAQ,CRAY,2006-12-29,11.80,11.91,11.75,11.88,273400,11.88 +NASDAQ,CRAY,2006-06-05,1.90,1.97,1.82,1.84,123900,7.36 +NASDAQ,CRAY,2005-07-26,1.25,1.32,1.25,1.32,117400,5.28 +NASDAQ,CRAY,2004-03-30,6.40,6.50,6.29,6.48,306800,25.92 +NASDAQ,CRAY,2003-06-12,8.00,8.23,7.45,7.84,219200,31.36 +NASDAQ,CRAY,2003-06-06,8.26,8.34,7.76,7.90,175500,31.60 +NASDAQ,CRAY,2002-06-07,3.88,4.03,3.85,4.02,179200,16.08 +NASDAQ,CRAY,2002-02-20,2.66,2.73,2.60,2.63,60800,10.52 +NASDAQ,CRAY,2002-02-12,2.30,2.58,2.30,2.39,422300,9.56 +NASDAQ,CRAY,2001-08-22,2.04,2.05,1.92,2.00,18800,8.00 +NASDAQ,CRAY,2001-02-07,2.69,2.75,2.50,2.53,45400,10.12 +NASDAQ,CRAY,1999-08-17,4.56,4.69,4.44,4.56,11000,18.25 +NASDAQ,CRAY,1998-08-13,7.94,8.88,7.81,8.81,73000,35.25 +NASDAQ,CRAY,1998-06-23,12.38,12.50,12.00,12.12,34900,48.50 +NASDAQ,CRAY,1998-05-21,11.75,12.00,11.62,11.75,21700,47.00 +NASDAQ,CRAY,1998-04-22,13.00,13.06,12.94,12.94,13800,51.75 +NASDAQ,CRAY,1998-02-03,13.50,13.50,12.75,13.19,9300,52.75 +NASDAQ,CRAY,1997-10-24,13.00,13.00,12.12,12.62,20200,50.50 +NASDAQ,CRAY,1997-08-20,8.31,9.12,8.19,9.12,77400,36.50 +NASDAQ,CRAY,1996-02-20,3.88,3.88,3.88,3.88,1000,15.50 +NASDAQ,CRAY,1995-11-02,4.88,5.12,4.88,4.88,2400,19.50 +NASDAQ,CRAY,1995-10-19,5.00,5.25,5.00,5.25,3700,21.00 +NASDAQ,CPSL,2010-01-22,2.10,2.13,2.05,2.06,498800,2.06 +NASDAQ,CPSL,2009-01-16,1.40,1.48,1.36,1.40,553000,1.40 +NASDAQ,CPSL,2007-10-16,9.70,11.34,9.47,10.14,12675700,10.14 +NASDAQ,CPSL,2007-03-16,6.81,6.81,6.33,6.56,53800,6.56 +NASDAQ,CIZN,2010-02-08,23.10,23.10,22.50,22.50,4200,22.50 +NASDAQ,CIZN,2009-10-15,24.71,25.31,24.71,25.14,2700,24.90 +NASDAQ,CIZN,2009-03-02,20.00,20.00,20.00,20.00,000,19.33 +NASDAQ,CIZN,2008-05-16,21.50,21.50,21.50,21.50,100,20.17 +NASDAQ,CIZN,2007-07-18,22.00,22.00,22.00,22.00,000,20.04 +NASDAQ,CIZN,2007-07-03,22.23,22.23,22.23,22.23,000,20.25 +NASDAQ,CIZN,2006-04-10,23.65,23.65,23.65,23.65,200,20.70 +NASDAQ,CIZN,2005-09-15,22.20,22.20,22.20,22.20,300,19.14 +NASDAQ,CIZN,2005-02-14,19.70,19.70,19.70,19.70,200,16.62 +NASDAQ,CIZN,2002-08-08,15.80,15.80,15.80,15.80,000,12.32 +NASDAQ,CIZN,2002-05-28,15.01,15.39,14.90,14.90,3600,11.53 +NASDAQ,CIZN,2002-05-03,15.10,15.10,15.02,15.02,3800,11.62 +NASDAQ,CIZN,2002-04-16,15.09,15.09,15.09,15.09,100,11.67 +NASDAQ,CIZN,2001-11-16,20.00,20.00,20.00,20.00,200,10.16 +NASDAQ,CIZN,2001-05-04,16.25,16.25,16.25,16.25,000,8.18 +NASDAQ,CIZN,2001-01-26,16.50,16.50,16.50,16.50,000,8.25 +NASDAQ,CIZN,2000-10-26,17.12,17.12,17.00,17.00,2400,8.43 +NASDAQ,CIZN,2000-06-22,15.44,15.44,15.44,15.44,000,7.62 +NASDAQ,CIZN,2000-05-16,15.50,15.50,15.50,15.50,000,7.60 +NASDAQ,CIGX,2009-11-18,0.79,0.80,0.76,0.77,572200,0.77 +NASDAQ,CIGX,2009-09-24,1.01,1.03,0.90,0.92,6643300,0.92 +NASDAQ,CIGX,2009-08-18,0.95,0.97,0.94,0.95,508800,0.95 +NASDAQ,CIGX,2008-11-18,2.06,2.19,1.80,2.18,1169000,2.18 +NASDAQ,CIGX,2007-12-17,0.87,0.91,0.85,0.85,126400,0.85 +NASDAQ,CIGX,2007-12-03,0.95,1.01,0.84,0.85,325700,0.85 +NASDAQ,CIGX,2007-10-12,1.19,1.36,1.16,1.24,547500,1.24 +NASDAQ,CIGX,2007-09-17,0.99,1.01,0.97,1.00,130200,1.00 +NASDAQ,CIGX,2006-02-22,3.12,3.14,2.91,2.96,263900,2.96 +NASDAQ,CIGX,2005-11-14,2.32,2.40,2.23,2.27,244700,2.27 +NASDAQ,CIGX,2005-10-24,2.31,2.54,2.29,2.51,611100,2.51 +NASDAQ,CIGX,2005-04-08,4.98,5.05,4.85,4.94,294200,4.94 +NASDAQ,CIGX,2005-02-16,6.13,6.30,6.11,6.27,492400,6.27 +NASDAQ,CIGX,2005-02-15,6.20,6.47,6.08,6.12,795200,6.12 +NASDAQ,CIGX,2003-08-15,2.18,2.18,1.90,2.05,26900,2.05 +NASDAQ,CIGX,2002-03-08,2.20,2.24,2.00,2.14,110200,2.14 +NASDAQ,CIGX,2002-01-08,2.50,2.63,2.48,2.63,20200,2.63 +NASDAQ,CIGX,2001-12-19,2.59,2.63,2.53,2.60,37300,2.60 +NASDAQ,CIGX,2001-07-13,2.45,2.45,2.37,2.41,15300,2.41 +NASDAQ,CIGX,2001-04-09,1.20,1.50,1.15,1.20,45600,1.20 +NASDAQ,CIGX,2000-10-25,3.62,3.62,3.25,3.62,15400,3.62 +NASDAQ,CSHB,2010-01-14,0.92,0.92,0.82,0.82,1000,0.82 +NASDAQ,CSHB,2009-08-19,1.88,1.90,1.65,1.90,15900,1.90 +NASDAQ,CSHB,2009-04-14,2.51,2.52,2.50,2.50,1400,2.50 +NASDAQ,CSHB,2009-03-20,1.51,2.50,1.51,2.14,2700,2.14 +NASDAQ,CSHB,2009-02-17,1.91,1.91,1.91,1.91,100,1.91 +NASDAQ,CSHB,2008-11-10,3.22,3.22,3.22,3.22,000,3.22 +NASDAQ,CSHB,2008-07-24,3.65,3.65,3.65,3.65,000,3.65 +NASDAQ,CSHB,2008-01-28,7.51,7.80,7.50,7.50,600,7.50 +NASDAQ,CSHB,2007-07-16,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,CSHB,2007-07-10,10.70,11.52,10.64,11.52,600,11.52 +NASDAQ,CSHB,2007-06-15,11.14,11.15,10.99,11.00,6200,11.00 +NASDAQ,CSHB,2007-05-04,12.24,12.24,12.03,12.03,300,12.03 +NASDAQ,CSHB,2006-07-21,12.02,12.02,12.00,12.00,1100,12.00 +NASDAQ,CSHB,2006-02-14,14.31,14.31,14.30,14.30,400,14.30 +NASDAQ,CSHB,2005-12-27,14.75,14.75,14.75,14.75,400,14.75 +NASDAQ,CSHB,2005-10-07,15.00,15.70,15.00,15.00,2000,15.00 +NASDAQ,CSHB,2005-08-18,15.67,15.70,14.22,15.47,3900,15.47 +NASDAQ,CAFI,2009-09-02,2.55,2.55,2.37,2.40,2600,2.40 +NASDAQ,CAFI,2009-06-04,2.50,2.59,2.29,2.37,14700,2.37 +NASDAQ,CAFI,2008-09-10,10.53,11.01,10.23,10.58,9800,10.42 +NASDAQ,CAFI,2008-06-25,11.00,11.03,10.97,10.99,4000,10.75 +NASDAQ,CAFI,2007-08-13,12.93,12.93,12.90,12.90,2000,12.13 +NASDAQ,CAFI,2007-06-14,12.34,12.45,12.34,12.43,18100,11.55 +NASDAQ,CAFI,2007-05-31,12.35,12.43,12.26,12.42,28500,11.54 +NASDAQ,CAFI,2007-05-23,12.15,12.33,12.15,12.30,12600,11.43 +NASDAQ,CAFI,2007-02-13,12.35,12.35,12.21,12.27,3300,11.27 +NASDAQ,CAFI,2007-01-19,12.60,12.60,12.39,12.41,13300,11.39 +NASDAQ,CAFI,2006-05-30,14.05,14.05,13.90,13.92,13200,12.35 +NASDAQ,CAFI,2006-02-03,14.05,14.15,14.05,14.15,1800,12.42 +NASDAQ,CAFI,2006-01-19,14.19,14.19,14.15,14.19,5100,12.46 +NASDAQ,CAFI,2005-04-15,13.48,14.22,13.48,14.22,4700,12.10 +NASDAQ,CAFI,2005-03-31,14.32,14.32,13.95,13.97,2500,11.77 +NASDAQ,CAFI,2004-08-16,14.28,14.30,14.28,14.28,2400,11.80 +NASDAQ,CAFI,2003-12-02,18.00,18.00,17.54,17.54,6500,14.10 +NASDAQ,CAFI,2001-12-05,11.95,12.15,11.90,12.10,11400,9.04 +NASDAQ,CAFI,2001-05-01,11.00,11.50,11.00,11.25,21100,8.24 +NASDAQ,CAFI,2000-09-08,10.00,10.00,10.00,10.00,000,7.08 +NASDAQ,CAFI,2000-02-07,9.56,9.78,9.56,9.75,8300,6.72 +NASDAQ,CAFI,1999-11-16,12.38,12.38,11.38,11.38,7700,7.75 +NASDAQ,CAFI,1999-10-07,10.25,11.38,10.25,11.00,12800,7.49 +NASDAQ,CAFI,1999-09-29,11.00,11.00,10.38,10.75,11400,7.23 +NASDAQ,CAFI,1999-07-26,12.97,13.13,12.75,13.13,3700,8.83 +NASDAQ,CAFI,1999-07-07,13.31,13.44,13.25,13.31,10000,8.53 +NASDAQ,CAFI,1999-05-03,13.38,13.88,13.38,13.88,3500,8.81 +NASDAQ,CAFI,1999-03-05,14.75,14.75,14.75,14.75,3100,9.29 +NASDAQ,CAFI,1997-09-17,19.25,21.62,19.12,21.62,74000,8.71 +NASDAQ,CAFI,1997-08-27,18.25,18.25,18.25,18.25,300,7.35 +NASDAQ,CAFI,1997-07-11,17.75,17.75,17.75,17.75,000,7.15 +NASDAQ,CAFI,1997-01-08,16.50,16.50,14.75,15.50,35900,5.86 +NASDAQ,CAFI,1995-12-22,18.50,18.50,18.50,18.50,000,6.79 +NASDAQ,CAFI,1995-08-22,16.50,16.50,16.50,16.50,000,6.03 +NASDAQ,CNBC,2009-11-05,7.90,8.03,7.76,8.00,28100,7.97 +NASDAQ,CNBC,2009-05-12,8.52,8.77,8.21,8.51,17800,8.42 +NASDAQ,CNBC,2009-03-10,6.86,6.98,6.59,6.61,10600,6.46 +NASDAQ,CNBC,2008-11-05,10.00,10.00,9.84,9.84,6100,9.50 +NASDAQ,CNBC,2008-05-29,9.27,9.75,9.26,9.71,19100,9.19 +NASDAQ,CNBC,2008-05-05,10.25,10.25,10.08,10.14,15800,9.59 +NASDAQ,CNBC,2008-01-31,10.61,10.85,10.37,10.85,10200,10.17 +NASDAQ,CNBC,2008-01-03,11.03,11.09,11.00,11.01,11200,10.23 +NASDAQ,CNBC,2007-10-31,11.38,11.54,11.30,11.45,21900,10.64 +NASDAQ,CNBC,2006-11-24,15.93,15.93,15.93,15.93,200,13.75 +NASDAQ,CNBC,2006-08-30,16.24,16.25,15.50,16.03,13200,13.76 +NASDAQ,CNBC,2006-06-09,13.05,13.19,13.05,13.15,19800,11.22 +NASDAQ,CNBC,2005-11-03,11.25,11.25,11.25,11.25,2500,9.44 +NASDAQ,CNBC,2005-09-14,11.35,11.35,11.25,11.28,3800,9.39 +NASDAQ,CNBC,2005-08-08,11.02,11.10,11.00,11.10,8700,9.24 +NASDAQ,CNBC,2005-02-03,13.04,13.06,13.01,13.01,1900,10.16 +NASDAQ,CNBC,2004-04-12,15.80,15.83,15.45,15.45,5000,11.74 +NASDAQ,CNBC,2004-01-27,18.17,18.41,18.00,18.00,12600,13.68 +NASDAQ,CNBC,2003-10-23,18.05,18.05,17.45,17.45,24700,13.20 +NASDAQ,CNBC,2002-04-01,20.60,21.67,19.37,21.30,70400,7.32 +NASDAQ,CNBC,2001-12-24,18.60,18.60,18.00,18.00,18100,6.19 +NASDAQ,CNBC,2001-11-21,18.75,18.75,18.25,18.75,13600,6.39 +NASDAQ,CNBC,2001-10-17,19.10,19.50,19.10,19.50,900,6.65 +NASDAQ,CNBC,2001-07-06,19.45,19.45,19.45,19.45,200,6.53 +NASDAQ,CNBC,2000-12-29,19.37,21.56,19.37,21.25,170600,6.75 +NASDAQ,CNBC,1998-09-17,16.62,16.62,16.62,16.62,000,4.58 +NASDAQ,CNBC,1998-06-08,20.50,20.50,20.50,20.50,12800,5.60 +NASDAQ,CNBC,1998-04-21,31.00,31.00,31.00,31.00,13000,5.65 +NASDAQ,CNBC,1997-12-15,24.00,24.00,23.75,23.75,14900,4.27 +NASDAQ,CNBC,1996-12-26,21.25,21.25,21.25,21.25,000,3.53 +NASDAQ,CSLR,2009-11-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CSLR,2009-11-16,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,CSLR,2008-10-27,4.22,4.22,4.20,4.20,2300,4.20 +NASDAQ,CSLR,2008-07-11,3.98,4.02,3.98,4.00,2800,4.00 +NASDAQ,CSLR,2008-05-06,3.97,3.97,3.93,3.93,200,3.93 +NASDAQ,CSLR,2008-03-10,3.75,3.76,3.75,3.75,2600,3.75 +NASDAQ,CSLR,2007-07-12,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,CSLR,2006-09-01,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,CSLR,2006-03-16,4.66,4.66,4.66,4.66,000,4.66 +NASDAQ,CSLR,2005-06-01,3.08,3.08,3.08,3.08,1000,3.08 +NASDAQ,CSLR,2004-05-20,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,CSLR,2003-10-17,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-09-22,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-09-19,2.18,2.18,2.18,2.18,000,2.18 +NASDAQ,CSLR,2003-01-23,2.20,2.20,2.20,2.20,000,2.20 +NASDAQ,CPLA,2008-01-10,66.41,69.26,64.00,68.47,221000,68.47 +NASDAQ,CPLA,2007-12-06,73.63,74.94,73.63,74.27,195100,74.27 +NASDAQ,CBLI,2009-09-04,3.49,3.79,3.32,3.75,151000,3.75 +NASDAQ,CBLI,2009-05-19,3.95,4.14,3.90,3.93,112900,3.93 +NASDAQ,CBLI,2008-12-12,2.03,2.05,1.92,2.05,6600,2.05 +NASDAQ,CBLI,2008-07-18,3.71,4.16,3.70,4.16,37400,4.16 +NASDAQ,CBLI,2008-01-22,2.50,2.59,2.20,2.30,73500,2.30 +NASDAQ,CBLI,2007-05-21,9.50,9.80,9.09,9.17,81800,9.17 +NASDAQ,CBLI,2007-02-26,11.01,11.38,10.12,10.24,199000,10.24 +NASDAQ,CBLI,2007-02-07,7.54,7.80,7.45,7.60,173300,7.60 +NASDAQ,CBLI,2006-11-09,5.86,5.87,5.60,5.60,64100,5.60 +NASDAQ,CBLI,2006-10-19,5.47,5.65,5.44,5.60,40700,5.60 +NASDAQ,CBLI,2006-10-16,4.90,4.93,4.84,4.89,10500,4.89 +NASDAQ,CHCO,2010-02-02,31.24,31.34,30.91,31.05,61300,31.05 +NASDAQ,CHCO,2009-06-24,29.62,29.79,29.12,29.26,64700,28.27 +NASDAQ,CHCO,2008-03-19,39.07,39.48,38.30,38.43,117900,35.32 +NASDAQ,CHCO,2008-03-12,37.27,37.99,36.07,36.80,166700,33.82 +NASDAQ,CHCO,2008-02-07,38.31,39.24,37.42,38.55,147600,35.43 +NASDAQ,CHCO,2008-02-06,38.74,38.95,37.99,38.49,137200,35.38 +NASDAQ,CHCO,2007-12-21,35.91,36.56,35.15,36.56,152800,33.30 +NASDAQ,CHCO,2007-04-04,40.60,40.69,40.08,40.17,46900,35.71 +NASDAQ,CHCO,2007-02-27,40.10,40.74,39.54,40.21,164800,35.75 +NASDAQ,CHCO,2006-06-30,36.75,36.80,36.14,36.14,123300,31.44 +NASDAQ,CHCO,2006-06-20,34.89,35.28,34.66,34.66,37000,30.15 +NASDAQ,CHCO,2006-05-23,35.77,36.14,35.48,35.63,33000,31.00 +NASDAQ,CHCO,2006-01-23,35.57,36.50,35.36,36.42,36800,31.44 +NASDAQ,CHCO,2006-01-17,36.30,36.39,35.79,35.90,19000,30.99 +NASDAQ,CHCO,2006-01-10,36.05,36.75,36.05,36.75,33800,31.51 +NASDAQ,CHCO,2005-10-28,35.38,36.51,35.38,36.17,35800,31.01 +NASDAQ,CHCO,2005-07-25,37.50,37.99,37.21,37.92,29800,32.27 +NASDAQ,CHCO,2005-06-16,34.50,35.05,34.36,34.56,69400,29.22 +NASDAQ,CHCO,2005-02-15,32.55,33.14,32.36,32.82,31000,27.52 +NASDAQ,CHCO,2004-12-07,36.35,36.66,35.45,35.55,38300,29.61 +NASDAQ,CHCO,2004-07-29,31.33,31.33,30.61,31.00,17600,25.65 +NASDAQ,CHCO,2004-02-03,34.85,34.95,34.65,34.78,52400,28.39 +NASDAQ,CHCO,2004-01-06,35.16,35.60,34.79,34.79,8500,28.23 +NASDAQ,CHCO,2003-06-25,29.00,29.72,28.37,28.42,15200,22.78 +NASDAQ,CHCO,2003-03-31,27.09,28.04,27.09,27.37,95300,21.79 +NASDAQ,CHCO,2002-04-18,18.20,18.44,18.11,18.20,10800,14.22 +NASDAQ,CHCO,2002-01-23,12.85,13.41,12.80,13.40,34800,10.47 +NASDAQ,CHCO,2001-10-25,9.75,9.75,9.30,9.46,14300,7.39 +NASDAQ,CHCO,2001-07-11,11.77,12.40,11.75,11.95,13000,9.34 +NASDAQ,CHCO,2000-04-12,12.75,13.00,12.75,13.00,30500,9.84 +NASDAQ,CHCO,2000-03-15,12.63,13.00,11.00,12.88,63100,9.75 +NASDAQ,CHCO,1999-11-08,15.50,15.94,15.13,15.75,13600,11.60 +NASDAQ,CHCO,1999-08-09,25.12,25.27,23.50,24.75,33600,18.08 +NASDAQ,CHCO,1998-11-13,33.50,33.50,33.50,33.50,1400,23.96 +NASDAQ,CHCO,1998-10-06,36.00,36.00,35.50,35.50,3300,25.39 +NASDAQ,CHCO,1998-07-30,42.25,42.25,42.25,42.25,000,30.06 +NASDAQ,CHCO,1998-04-16,47.25,47.25,45.75,45.75,1100,32.41 +NASDAQ,CHCO,1997-12-24,40.25,40.25,40.25,40.25,300,28.39 +NASDAQ,CHCO,1997-07-30,33.75,33.75,33.75,33.75,000,23.59 +NASDAQ,CHCO,1996-08-06,22.94,22.94,22.75,22.75,1500,14.08 +NASDAQ,CHCO,1996-08-01,23.75,23.75,23.75,23.75,200,14.70 +NASDAQ,CHCO,1995-08-09,27.00,27.00,27.00,27.00,000,16.15 +NASDAQ,CHCO,1994-08-26,33.00,33.00,33.00,33.00,000,19.32 +NASDAQ,CHCO,1994-06-03,30.50,31.00,30.00,31.00,900,18.06 +NASDAQ,CHCO,1994-03-02,27.00,28.00,27.00,28.00,2200,16.21 +NASDAQ,CHCO,1993-09-21,29.25,30.50,28.62,30.50,2800,17.48 +NASDAQ,CHSCP,2009-07-28,26.40,26.43,26.35,26.35,6500,25.42 +NASDAQ,CHSCP,2009-06-08,26.57,26.57,26.19,26.19,23800,24.80 +NASDAQ,CHSCP,2009-04-30,25.95,26.20,25.80,26.05,31800,24.67 +NASDAQ,CHSCP,2009-04-01,25.50,25.50,25.26,25.32,23600,23.97 +NASDAQ,CHSCP,2009-02-18,25.96,26.15,25.65,26.00,21300,24.14 +NASDAQ,CHSCP,2008-09-02,25.65,25.70,25.65,25.69,16900,22.94 +NASDAQ,CHSCP,2008-07-24,25.60,25.74,25.38,25.45,14800,22.72 +NASDAQ,CHSCP,2008-05-28,25.70,25.75,25.61,25.65,13400,22.46 +NASDAQ,CHSCP,2007-05-11,25.90,25.90,25.75,25.78,14500,20.86 +NASDAQ,CHSCP,2006-09-25,26.32,26.49,26.25,26.27,2800,20.46 +NASDAQ,CHSCP,2006-09-05,26.42,26.42,26.40,26.42,2200,20.19 +NASDAQ,CHSCP,2006-07-18,26.17,26.25,26.17,26.25,11400,20.06 +NASDAQ,CHSCP,2006-06-26,25.33,25.46,25.33,25.37,6200,19.38 +NASDAQ,CHSCP,2005-09-22,26.65,26.85,26.65,26.82,2100,19.33 +NASDAQ,CHSCP,2005-09-08,27.23,27.25,27.00,27.25,4200,19.28 +NASDAQ,CHSCP,2005-04-19,25.80,26.00,25.65,25.90,8400,17.98 +NASDAQ,CHSCP,2004-12-03,27.70,27.72,27.70,27.72,1500,18.55 +NASDAQ,CHSCP,2004-07-16,26.75,26.95,26.75,26.86,2600,17.65 +NASDAQ,CHSCP,2004-07-08,26.79,26.79,26.43,26.74,1100,17.57 +NASDAQ,CNTF,2009-11-27,3.30,3.32,3.15,3.17,211200,3.17 +NASDAQ,CNTF,2009-08-20,2.65,2.73,2.60,2.60,272900,2.60 +NASDAQ,CNTF,2008-11-04,0.99,1.04,0.97,1.02,383600,1.02 +NASDAQ,CNTF,2008-08-08,3.24,3.38,3.02,3.08,277500,3.08 +NASDAQ,CNTF,2008-06-16,4.34,4.65,4.32,4.61,187200,4.61 +NASDAQ,CNTF,2008-05-14,5.88,6.06,5.76,5.80,385300,5.80 +NASDAQ,CNTF,2007-11-19,6.46,6.46,6.00,6.05,454900,6.05 +NASDAQ,CNTF,2007-08-13,4.50,4.60,4.26,4.60,367000,4.60 +NASDAQ,CNTF,2007-03-06,8.23,8.80,8.23,8.62,242800,8.62 +NASDAQ,CNTF,2006-11-15,9.00,9.03,8.22,8.22,804800,8.22 +NASDAQ,CNTF,2006-11-09,6.86,6.91,6.60,6.70,385300,6.70 +NASDAQ,CNTF,2006-07-27,9.98,10.20,9.83,9.83,113600,9.83 +NASDAQ,CNTF,2006-03-29,13.48,13.64,13.06,13.35,515900,13.35 +NASDAQ,CNTF,2005-11-09,8.79,9.00,8.60,8.64,83300,8.64 +NASDAQ,CNTF,2005-08-17,17.38,17.50,16.09,16.26,122100,16.26 +NASDAQ,CHRD,2009-12-16,2.83,2.83,2.73,2.74,342100,2.74 +NASDAQ,CHRD,2009-08-07,3.62,3.70,3.57,3.61,92200,3.61 +NASDAQ,CHRD,2009-01-26,2.46,3.00,2.46,2.70,33900,2.70 +NASDAQ,CHRD,2008-09-25,4.88,5.14,4.75,4.88,230700,4.88 +NASDAQ,CHRD,2008-09-10,5.98,6.05,5.78,6.00,180800,6.00 +NASDAQ,CHRD,2007-12-11,9.99,10.06,9.45,9.52,403400,9.52 +NASDAQ,CHRD,2007-06-12,13.89,14.02,13.64,13.70,216000,13.70 +NASDAQ,CHRD,2007-05-08,13.45,13.80,13.32,13.78,355800,13.78 +NASDAQ,CHRD,2007-04-16,12.79,12.91,12.49,12.70,498500,12.70 +NASDAQ,CHRD,2007-01-11,3.38,3.50,3.37,3.43,101400,8.57 +NASDAQ,CHRD,2006-09-06,2.69,2.75,2.65,2.66,44500,6.65 +NASDAQ,CHRD,2006-04-19,3.40,3.47,3.40,3.47,119300,8.68 +NASDAQ,CHRD,2006-01-18,2.97,3.00,2.94,2.95,116400,7.38 +NASDAQ,CHRD,2004-10-21,3.11,3.20,3.10,3.19,42800,7.98 +NASDAQ,CHRD,2004-05-05,4.00,4.20,3.95,4.15,262000,10.38 +NASDAQ,CHRD,2004-01-13,5.52,5.66,5.42,5.45,261100,13.63 +NASDAQ,CHRD,2003-11-05,4.36,4.40,4.30,4.40,252300,11.00 +NASDAQ,CHRD,2003-11-04,4.30,4.47,4.25,4.40,179900,11.00 +NASDAQ,CHRD,2003-05-16,1.20,1.29,1.18,1.20,168700,3.00 +NASDAQ,CHRD,2002-03-21,6.67,7.24,6.42,7.14,456400,17.85 +NASDAQ,CHRD,2001-08-28,2.68,2.94,2.58,2.80,69700,7.00 +NASDAQ,CHRD,2001-03-28,3.44,3.50,3.13,3.22,12400,8.05 +NASDAQ,CHRD,2001-03-26,3.13,3.50,3.00,3.06,59000,7.66 +NASDAQ,CHRD,2001-02-26,2.94,3.00,2.88,2.88,52100,7.19 +NASDAQ,CHRD,2000-11-22,3.72,3.88,3.25,3.50,72700,8.75 +NASDAQ,CHRD,2000-09-11,12.41,12.41,11.13,11.31,94300,28.28 +NASDAQ,CHRD,2000-03-30,17.00,18.00,16.00,17.00,136900,42.50 +NASDAQ,CTGX,2009-11-11,6.83,6.86,6.68,6.75,13800,6.75 +NASDAQ,CTGX,2008-09-03,6.77,6.83,6.50,6.60,43000,6.60 +NASDAQ,CTGX,2008-06-18,5.00,5.05,4.97,5.02,29000,5.02 +NASDAQ,CTGX,2007-02-06,4.70,4.71,4.65,4.71,3500,4.71 +NASDAQ,CTGX,2006-09-29,3.96,4.00,3.91,3.98,5000,3.98 +NASDAQ,CTGX,2006-08-03,4.08,4.50,4.08,4.41,55400,4.41 +NASDAQ,CTGX,2006-03-10,4.05,4.10,4.00,4.10,32600,4.10 +NASDAQ,CTGX,2006-02-17,4.00,4.09,4.00,4.01,40100,4.01 +NASDAQ,CTGX,2006-01-09,4.00,4.10,4.00,4.03,20100,4.03 +NASDAQ,CTGX,2004-08-05,3.31,3.31,3.29,3.29,1600,3.29 +NASDAQ,CTGX,2004-05-05,4.40,4.50,4.40,4.50,11900,4.50 +NASDAQ,CTGX,2004-03-26,4.80,4.95,4.80,4.95,10700,4.95 +NASDAQ,CTGX,2003-07-11,3.10,3.10,3.01,3.01,6200,3.01 +NASDAQ,CTGX,2003-04-10,2.10,2.13,2.01,2.05,4700,2.05 +NASDAQ,CTGX,2002-08-06,3.46,3.60,3.18,3.40,12000,3.40 +NASDAQ,CTGX,2002-05-23,4.90,4.98,4.72,4.78,10500,4.78 +NASDAQ,CTGX,2002-02-15,4.90,5.05,4.80,4.85,11000,4.85 +NASDAQ,CTGX,2001-11-14,2.50,2.50,2.40,2.40,44400,2.40 +NASDAQ,CTGX,2001-07-27,3.00,3.01,3.00,3.00,3900,3.00 +NASDAQ,CTGX,2000-12-18,3.25,3.38,3.06,3.06,34700,3.03 +NASDAQ,CTGX,2000-12-12,3.44,3.50,3.25,3.38,62000,3.34 +NASDAQ,CTGX,2000-11-24,4.00,4.00,3.88,4.00,27100,3.96 +NASDAQ,CTGX,2000-09-28,3.25,3.31,3.06,3.25,53400,3.22 +NASDAQ,CTGX,2000-09-27,3.38,3.44,3.25,3.25,40100,3.22 +NASDAQ,CTGX,2000-05-03,9.38,9.44,9.06,9.13,94300,8.98 +NASDAQ,CTGX,2000-01-27,18.00,18.06,17.44,17.75,44900,17.46 +NASDAQ,CTGX,1999-08-25,17.25,17.62,17.06,17.31,99200,17.03 +NASDAQ,CTGX,1999-06-02,18.25,18.25,17.50,17.87,54200,17.58 +NASDAQ,CTGX,1998-09-02,24.06,24.69,24.06,24.37,37500,23.91 +NASDAQ,CTGX,1998-08-28,27.18,27.68,27.05,27.24,46400,26.72 +NASDAQ,CTGX,1998-07-02,33.85,33.85,33.35,33.72,202900,33.08 +NASDAQ,CTGX,1998-03-20,39.96,40.09,39.78,40.09,55700,39.27 +NASDAQ,CTGX,1998-01-20,37.60,38.22,37.47,37.85,81700,37.08 +NASDAQ,CTGX,1997-04-23,43.62,43.62,43.25,43.62,31200,21.33 +NASDAQ,CTGX,1997-03-17,40.02,40.02,37.78,38.03,125200,18.59 +NASDAQ,CTGX,1997-02-07,45.24,45.24,44.37,44.61,34000,21.81 +NASDAQ,CTGX,1997-01-28,44.37,44.61,44.24,44.37,34000,21.69 +NASDAQ,CTGX,1996-08-22,29.33,29.33,29.20,29.33,45000,14.34 +NASDAQ,CTGX,1996-07-12,25.23,25.23,24.85,24.85,26200,12.15 +NASDAQ,CTGX,1996-03-01,18.82,18.82,18.45,18.82,29000,9.17 +NASDAQ,CTGX,1996-01-22,17.21,17.46,17.21,17.46,14000,8.51 +NASDAQ,CTGX,1994-10-24,8.60,8.72,8.60,8.60,13400,4.15 +NASDAQ,CTGX,1994-02-17,7.40,7.40,7.28,7.40,22200,3.53 +NASDAQ,CTGX,1992-12-07,8.26,8.38,8.26,8.26,8200,3.89 +NASDAQ,CTGX,1992-04-21,8.94,9.17,8.94,8.94,37400,4.18 +NASDAQ,CTGX,1992-01-16,8.34,8.70,8.22,8.58,47000,4.01 +NASDAQ,CTGX,1991-12-03,7.39,7.39,7.27,7.27,12600,3.40 +NASDAQ,CTGX,1991-11-01,8.22,8.22,7.74,7.74,23000,3.62 +NASDAQ,CTGX,1991-10-15,7.51,7.74,7.51,7.51,12200,3.51 +NASDAQ,CTGX,1991-08-15,7.27,7.51,7.27,7.39,12000,3.46 +NASDAQ,CTGX,1991-05-31,9.05,9.05,8.70,8.82,15000,4.13 +NASDAQ,CTGX,1990-12-06,7.35,8.30,7.35,8.18,32200,3.81 +NASDAQ,CTGX,1990-09-25,8.30,8.30,8.06,8.06,4800,3.75 +NASDAQ,CTGX,1989-11-03,10.97,10.97,10.74,10.74,22600,4.97 +NASDAQ,CTGX,1989-10-27,10.74,10.85,10.62,10.85,10200,5.03 +NASDAQ,CTGX,1989-08-11,12.15,12.15,11.92,12.03,7200,5.58 +NASDAQ,CTGX,1989-06-06,13.57,13.57,13.10,13.10,36000,6.07 +NASDAQ,CTGX,1988-12-28,12.46,12.82,12.46,12.70,36000,5.86 +NASDAQ,CTGX,1988-12-06,13.52,13.52,13.40,13.52,1600,6.24 +NASDAQ,CLDX,2009-11-30,4.55,4.56,4.40,4.52,342400,4.52 +NASDAQ,CLDX,2009-06-09,11.07,11.22,10.76,10.88,155900,10.88 +NASDAQ,CLDX,2008-07-21,15.87,16.39,15.47,16.02,186300,16.02 +NASDAQ,CLDX,2007-08-20,0.52,0.59,0.52,0.55,11900,6.60 +NASDAQ,CLDX,2007-08-06,0.57,0.59,0.50,0.51,68600,6.12 +NASDAQ,CLDX,2007-06-29,0.88,0.91,0.83,0.83,14200,9.96 +NASDAQ,CLDX,2007-06-13,0.93,0.94,0.90,0.93,10200,11.16 +NASDAQ,CLDX,2007-01-24,1.30,1.37,1.30,1.32,11100,15.84 +NASDAQ,CLDX,2006-08-28,1.45,1.46,1.42,1.42,8300,17.04 +NASDAQ,CLDX,2006-02-21,1.85,1.98,1.85,1.97,50200,23.64 +NASDAQ,CLDX,2006-02-14,1.85,1.86,1.77,1.79,14100,21.48 +NASDAQ,CLDX,2006-02-08,1.72,1.76,1.64,1.66,48800,19.92 +NASDAQ,CLDX,2005-04-28,1.39,1.39,1.28,1.30,16100,15.60 +NASDAQ,CLDX,2005-03-31,1.59,1.63,1.55,1.63,25800,19.56 +NASDAQ,CLDX,2004-11-10,2.05,2.05,1.96,2.00,19000,24.00 +NASDAQ,CLDX,2004-02-23,2.83,2.83,2.62,2.65,66700,31.80 +NASDAQ,CLDX,2003-09-11,2.14,2.27,2.14,2.25,24900,27.00 +NASDAQ,CLDX,2003-08-20,2.32,2.44,2.32,2.39,20500,28.68 +NASDAQ,CLDX,2003-06-30,2.72,3.00,2.62,2.89,227800,34.68 +NASDAQ,CLDX,2003-05-01,1.27,1.30,1.23,1.28,21600,15.36 +NASDAQ,CLDX,2003-03-24,1.02,1.08,1.01,1.02,33900,12.24 +NASDAQ,CLDX,2003-02-19,1.11,1.14,1.09,1.09,29600,13.08 +NASDAQ,CLDX,2002-09-24,0.99,1.04,0.96,1.00,3000,12.00 +NASDAQ,CLDX,2001-10-09,3.00,3.00,2.51,2.95,22300,35.40 +NASDAQ,CLDX,2000-08-24,8.59,8.62,8.19,8.56,19500,102.75 +NASDAQ,CLDX,2000-05-18,6.12,6.37,5.97,6.08,11800,72.93 +NASDAQ,CLDX,2000-01-07,2.48,2.94,2.44,2.56,48300,30.75 +NASDAQ,CLDX,1999-07-21,2.22,2.25,1.97,2.00,12900,24.00 +NASDAQ,CLDX,1999-03-03,1.37,1.44,1.31,1.37,3200,16.50 +NASDAQ,CLDX,1998-06-19,2.75,2.87,2.69,2.87,1600,34.50 +NASDAQ,CLDX,1998-05-27,3.00,3.06,2.75,2.87,15000,34.50 +NASDAQ,CLDX,1998-04-03,3.53,3.53,3.00,3.37,54800,40.50 +NASDAQ,CLDX,1998-03-27,2.00,2.06,2.00,2.06,3500,24.75 +NASDAQ,CLDX,1996-10-30,2.06,2.06,2.00,2.00,2700,24.00 +NASDAQ,CLDX,1995-12-06,3.00,3.12,2.87,2.87,5100,34.50 +NASDAQ,CLDX,1995-10-05,4.25,4.37,3.87,4.25,6300,51.00 +NASDAQ,CLDX,1995-09-14,5.25,5.25,4.87,5.12,3400,61.50 +NASDAQ,CLDX,1995-09-06,4.75,5.12,4.75,5.00,10000,60.00 +NASDAQ,CLDX,1995-01-23,2.87,3.12,2.87,2.94,2400,35.25 +NASDAQ,CLDX,1994-11-18,2.62,2.62,2.25,2.25,2800,27.00 +NASDAQ,CLDX,1994-04-18,4.12,4.25,4.00,4.00,7100,48.00 +NASDAQ,CLDX,1993-08-05,7.62,7.62,7.00,7.12,2700,85.50 +NASDAQ,CLDX,1993-07-14,8.00,8.00,7.75,7.75,3100,93.00 +NASDAQ,CLDX,1993-06-17,6.87,7.12,6.87,6.87,1600,82.50 +NASDAQ,CLDX,1992-07-07,6.50,7.00,6.50,7.00,5200,84.00 +NASDAQ,CLDX,1992-02-05,12.37,12.62,12.25,12.50,2500,149.99 +NASDAQ,CLDX,1991-06-07,5.62,5.75,5.62,5.75,2900,69.00 +NASDAQ,CLZR,2010-01-04,3.05,3.15,2.90,3.15,75300,3.15 +NASDAQ,CLZR,2009-11-18,3.02,3.02,2.85,2.96,254800,2.96 +NASDAQ,CLZR,2009-06-11,1.23,1.23,1.17,1.19,69100,1.19 +NASDAQ,CLZR,2009-01-20,0.42,0.44,0.38,0.39,91600,0.39 +NASDAQ,CLZR,2008-06-17,2.15,2.21,2.14,2.15,161500,2.15 +NASDAQ,CLZR,2008-04-07,3.22,3.23,3.11,3.12,99000,3.12 +NASDAQ,CLZR,2007-12-14,5.96,6.16,5.82,6.04,320000,6.04 +NASDAQ,CLZR,2007-10-19,7.79,7.98,7.58,7.60,96000,7.60 +NASDAQ,CLZR,2007-10-01,8.48,8.48,8.25,8.37,149500,8.37 +NASDAQ,CLZR,2007-08-31,7.38,7.38,7.11,7.22,225200,7.22 +NASDAQ,CLZR,2006-04-25,22.97,23.01,22.50,22.60,181900,22.60 +NASDAQ,CLZR,2006-02-24,18.09,18.83,18.09,18.69,382500,18.69 +NASDAQ,CLZR,2005-12-30,14.84,14.95,14.42,14.44,603200,14.44 +NASDAQ,CLZR,2005-06-06,10.20,10.35,10.16,10.16,325500,10.16 +NASDAQ,CLZR,2004-12-22,10.43,10.76,10.26,10.69,179400,10.69 +NASDAQ,CLZR,2003-12-29,18.00,18.49,17.85,18.20,247600,9.10 +NASDAQ,CLZR,2003-09-08,14.50,15.13,14.50,15.10,318200,7.55 +NASDAQ,CLZR,2003-07-18,13.18,14.36,13.14,14.21,296400,7.11 +NASDAQ,CLZR,2003-05-16,12.30,12.30,11.91,11.95,309600,5.97 +NASDAQ,CLZR,2002-08-08,3.84,3.84,3.54,3.63,57400,1.82 +NASDAQ,CLZR,2001-10-19,3.87,3.95,3.87,3.90,13800,1.95 +NASDAQ,CLZR,2001-07-06,6.75,6.86,6.75,6.79,3600,3.39 +NASDAQ,CLZR,2001-06-08,7.70,7.70,7.63,7.63,2200,3.82 +NASDAQ,CLZR,2001-03-26,7.69,7.91,7.62,7.66,25600,3.83 +NASDAQ,CLZR,2001-02-15,6.94,7.19,6.94,7.08,17000,3.54 +NASDAQ,CLZR,2000-03-15,15.88,16.00,15.00,15.75,278200,7.88 +NASDAQ,CLZR,1999-12-07,16.34,16.38,14.81,15.12,305400,5.04 +NASDAQ,CLZR,1999-09-30,10.19,10.88,10.12,10.63,526500,3.54 +NASDAQ,CLZR,1999-09-09,12.19,12.50,11.00,12.00,750000,4.00 +NASDAQ,CLZR,1999-07-09,17.00,17.25,15.87,16.69,339300,5.56 +NASDAQ,CLZR,1999-03-31,9.00,9.25,8.87,9.00,167100,3.00 +NASDAQ,CLZR,1998-06-29,2.91,2.91,2.69,2.87,31200,0.96 +NASDAQ,CLZR,1998-06-02,3.25,3.31,3.12,3.31,6300,1.10 +NASDAQ,CLZR,1998-04-30,3.50,3.63,3.50,3.50,43800,1.17 +NASDAQ,CLZR,1997-04-29,5.88,6.13,5.75,5.75,11100,1.92 +NASDAQ,CLZR,1995-11-14,5.88,5.88,5.25,5.44,271200,1.81 +NASDAQ,CLZR,1995-06-01,1.88,1.88,1.75,1.88,93900,0.63 +NASDAQ,CLZR,1994-09-29,3.00,3.12,2.94,3.00,67500,1.00 +NASDAQ,CLZR,1994-04-13,3.12,3.12,3.12,3.12,3000,1.04 +NASDAQ,CLZR,1994-03-04,3.00,3.00,3.00,3.00,600,1.00 +NASDAQ,CLZR,1994-02-24,3.00,3.25,3.00,3.25,97200,1.08 +NASDAQ,CLZR,1994-01-03,3.63,3.63,3.50,3.63,46800,1.21 +NASDAQ,CLZR,1993-12-17,3.87,4.00,3.87,3.87,137100,1.29 +NASDAQ,CLZR,1993-08-25,2.25,2.50,2.25,2.50,2100,0.83 +NASDAQ,CLZR,1993-04-08,3.87,4.00,3.38,3.38,149700,1.12 +NASDAQ,CLZR,1992-10-14,8.50,8.50,8.00,8.50,50400,2.83 +NASDAQ,CLZR,1992-09-22,9.75,10.25,9.50,9.62,18000,3.21 +NASDAQ,CLZR,1992-08-10,11.50,11.50,10.75,11.00,88500,3.67 +NASDAQ,CLZR,1992-01-29,13.75,14.25,11.00,11.50,879900,3.83 +NASDAQ,CLZR,1991-11-08,9.87,10.38,9.87,10.00,242700,3.33 +NASDAQ,CLZR,1991-08-22,8.00,8.25,7.75,8.25,180300,2.75 +NASDAQ,CAEI,2009-11-17,1.14,1.15,1.09,1.13,388200,1.13 +NASDAQ,CAEI,2009-07-07,1.82,1.85,1.67,1.68,800800,1.68 +NASDAQ,CAEI,2009-02-09,1.55,1.60,1.52,1.54,77500,1.54 +NASDAQ,CAEI,2008-11-05,3.90,4.08,3.62,3.66,107900,3.66 +NASDAQ,CAEI,2008-08-01,8.27,8.43,8.14,8.31,57000,8.31 +NASDAQ,CAEI,2008-01-03,8.47,8.95,8.40,8.47,153800,8.47 +NASDAQ,CAEI,2007-10-19,14.40,14.40,12.00,12.03,381700,12.03 +NASDAQ,CNLA,2009-09-30,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,CNLA,2009-07-06,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CNLA,2009-06-09,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CNLA,2008-09-11,7.41,7.41,7.41,7.41,000,7.41 +NASDAQ,CNLA,2008-07-29,7.25,7.25,7.25,7.25,200,7.25 +NASDAQ,CNLA,2008-02-15,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,CNLA,2007-08-15,11.29,11.29,11.29,11.29,000,11.29 +NASDAQ,CNLA,2007-06-26,11.07,11.07,11.07,11.07,000,11.07 +NASDAQ,CNLA,2007-06-08,12.20,12.20,12.20,12.20,2000,12.20 +NASDAQ,CNLA,2007-02-20,12.62,12.62,12.62,12.62,600,12.62 +NASDAQ,CNLA,2006-12-15,11.42,11.42,11.42,11.42,000,11.42 +NASDAQ,CBNJ,2009-09-21,7.87,8.05,7.70,8.04,4800,8.04 +NASDAQ,CBNJ,2009-06-18,8.62,8.70,8.50,8.69,2400,8.69 +NASDAQ,CBNJ,2009-03-30,6.78,6.81,6.76,6.77,2400,6.77 +NASDAQ,CBNJ,2008-08-13,9.18,9.18,9.12,9.18,1000,9.18 +NASDAQ,CBNJ,2008-06-06,9.76,9.77,9.70,9.74,17000,9.74 +NASDAQ,CTBC,2010-01-11,4.03,4.03,4.03,4.03,100,4.03 +NASDAQ,CTBC,2009-11-25,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,CTBC,2009-10-15,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,CTBC,2009-07-06,5.24,5.24,5.24,5.24,000,5.24 +NASDAQ,CTBC,2008-09-05,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,CTBC,2007-09-05,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,CTBC,2006-12-15,7.84,8.05,7.84,8.05,1500,8.05 +NASDAQ,CTBC,2006-09-01,8.56,8.56,8.20,8.20,700,8.20 +NASDAQ,CTBC,2005-03-11,15.70,15.70,15.70,15.70,100,15.70 +NASDAQ,CEPH,2009-12-17,59.36,59.43,58.53,58.82,1438900,58.82 +NASDAQ,CEPH,2009-02-20,73.14,74.72,72.54,74.25,1785100,74.25 +NASDAQ,CEPH,2008-08-20,77.90,78.59,76.89,77.17,1152400,77.17 +NASDAQ,CEPH,2007-08-01,71.63,73.50,69.52,71.00,6024700,71.00 +NASDAQ,CEPH,2007-05-08,80.87,80.87,79.75,80.42,1196900,80.42 +NASDAQ,CEPH,2007-01-10,69.76,70.25,69.30,70.01,1345100,70.01 +NASDAQ,CEPH,2006-11-06,70.04,72.25,69.94,71.91,2219600,71.91 +NASDAQ,CEPH,2006-09-15,57.49,57.55,55.64,55.67,1375900,55.67 +NASDAQ,CEPH,2006-09-06,57.99,57.99,56.74,57.22,1095800,57.22 +NASDAQ,CEPH,2006-05-11,63.12,63.56,62.55,63.12,1571300,63.12 +NASDAQ,CEPH,2006-03-28,61.93,61.98,59.55,59.82,4207400,59.82 +NASDAQ,CEPH,2006-02-13,71.39,71.57,70.07,70.57,761600,70.57 +NASDAQ,CEPH,2005-06-22,39.05,39.19,38.64,38.81,1297600,38.81 +NASDAQ,CEPH,2005-03-09,48.00,48.10,46.54,47.04,2194600,47.04 +NASDAQ,CEPH,2004-04-29,58.10,59.00,57.29,58.23,789700,58.23 +NASDAQ,CEPH,2003-05-27,44.50,47.00,43.88,46.16,2602200,46.16 +NASDAQ,CEPH,2002-10-28,50.99,51.03,49.90,50.54,1837200,50.54 +NASDAQ,CEPH,2002-06-25,47.55,48.98,43.24,43.40,4129400,43.40 +NASDAQ,CEPH,2002-06-20,50.01,50.29,48.05,48.83,2902000,48.83 +NASDAQ,CEPH,2002-02-05,57.61,58.90,56.51,57.81,7231700,57.81 +NASDAQ,CEPH,2001-05-07,60.89,61.50,60.06,61.24,711300,61.24 +NASDAQ,CEPH,2000-03-01,67.88,70.50,66.25,69.97,634000,69.97 +NASDAQ,CEPH,1999-09-03,20.00,20.31,19.44,20.12,1141600,20.12 +NASDAQ,CEPH,1998-09-17,5.25,6.38,5.19,5.87,296800,5.87 +NASDAQ,CEPH,1998-06-26,7.81,7.88,7.56,7.75,124600,7.75 +NASDAQ,CEPH,1997-12-18,10.63,11.00,10.50,10.50,239200,10.50 +NASDAQ,CEPH,1997-11-24,10.50,10.50,10.06,10.12,330900,10.12 +NASDAQ,CEPH,1997-08-15,10.37,10.50,10.25,10.31,144900,10.31 +NASDAQ,CEPH,1997-08-06,11.25,11.75,11.00,11.50,734100,11.50 +NASDAQ,CEPH,1997-02-27,24.62,25.00,24.13,24.25,443300,24.25 +NASDAQ,CEPH,1996-10-31,22.12,22.50,21.88,22.37,202400,22.37 +NASDAQ,CEPH,1996-06-03,27.38,28.37,26.87,28.00,875100,28.00 +NASDAQ,CEPH,1995-11-20,28.63,28.63,26.87,28.00,382700,28.00 +NASDAQ,CEPH,1994-10-11,9.50,10.00,9.25,9.25,238300,9.25 +NASDAQ,CEPH,1994-08-09,10.75,11.25,10.25,11.25,142900,11.25 +NASDAQ,CEPH,1994-04-20,12.25,12.25,11.75,11.75,27500,11.75 +NASDAQ,CEPH,1994-02-02,17.25,17.50,17.00,17.00,41100,17.00 +NASDAQ,CEPH,1993-03-15,10.25,10.25,10.25,10.25,1400,10.25 +NASDAQ,CEPH,1993-01-15,14.50,14.50,13.75,13.75,80400,13.75 +NASDAQ,CEPH,1992-07-14,9.75,10.00,9.25,10.00,18800,10.00 +NASDAQ,CEPH,1992-06-10,9.13,9.50,8.50,8.50,59100,8.50 +NASDAQ,CEPH,1992-01-17,15.50,16.12,15.00,15.50,38200,15.50 +NASDAQ,CEPH,1992-01-13,15.75,16.50,15.75,16.25,23700,16.25 +NASDAQ,CYAN,2009-05-08,2.10,2.10,1.95,2.03,4800,2.03 +NASDAQ,CYAN,2009-04-17,1.89,1.99,1.89,1.98,4800,1.98 +NASDAQ,CYAN,2009-03-18,2.05,2.14,1.93,2.10,19000,2.10 +NASDAQ,CYAN,2009-02-11,1.50,1.50,1.41,1.50,10300,1.50 +NASDAQ,CYAN,2009-01-22,1.29,1.35,1.13,1.35,4500,1.35 +NASDAQ,CYAN,2008-01-22,1.10,1.20,1.01,1.20,9500,1.20 +NASDAQ,CYAN,2007-12-12,1.25,1.30,1.17,1.22,27100,1.22 +NASDAQ,CYAN,2006-09-07,0.48,0.49,0.48,0.49,1200,1.96 +NASDAQ,CYAN,2006-01-26,0.65,0.65,0.62,0.65,12200,2.60 +NASDAQ,CYAN,2005-08-04,0.95,1.01,0.95,1.00,2900,4.00 +NASDAQ,CYAN,2005-04-12,1.15,1.17,1.14,1.16,2500,4.64 +NASDAQ,CYAN,2005-04-11,1.17,1.17,1.10,1.14,9000,4.56 +NASDAQ,CYAN,2004-06-08,1.39,1.39,1.30,1.33,8300,5.32 +NASDAQ,CYAN,2003-02-19,0.49,0.54,0.48,0.54,1400,2.16 +NASDAQ,CYAN,2003-02-07,0.42,0.55,0.41,0.55,1500,2.20 +NASDAQ,CYAN,2003-02-03,0.41,0.46,0.40,0.40,1200,1.60 +NASDAQ,CYAN,2002-05-20,0.81,0.82,0.76,0.82,11000,3.28 +NASDAQ,CYAN,2002-03-28,1.05,1.10,1.03,1.05,2000,4.20 +NASDAQ,CYAN,2001-10-23,1.01,1.07,0.89,1.05,15000,4.20 +NASDAQ,CYAN,2001-05-31,1.29,1.42,1.25,1.40,32100,5.60 +NASDAQ,CYAN,1999-12-15,0.66,0.69,0.62,0.62,32300,2.50 +NASDAQ,CYAN,1999-08-16,1.09,1.09,1.00,1.03,8000,4.12 +NASDAQ,CYAN,1999-07-16,1.25,1.25,1.22,1.25,16500,5.00 +NASDAQ,CYAN,1999-03-10,0.91,0.97,0.88,0.88,7000,3.50 +NASDAQ,CYAN,1997-12-02,3.91,4.00,3.75,3.78,14700,15.13 +NASDAQ,CYAN,1997-09-23,6.00,6.00,5.78,5.84,5800,23.38 +NASDAQ,CYAN,1997-04-24,4.88,5.00,4.88,4.88,30100,19.50 +NASDAQ,CYAN,1996-04-19,7.25,7.25,7.12,7.25,15900,29.00 +NASDAQ,CYAN,1996-04-04,7.00,7.12,7.00,7.12,4800,28.50 +NASDAQ,CYAN,1995-11-28,13.75,14.25,12.00,12.50,32900,50.00 +NASDAQ,CYAN,1995-10-19,7.75,7.75,7.12,7.63,25700,30.50 +NASDAQ,CYAN,1994-10-25,1.37,1.56,1.37,1.50,7400,6.00 +NASDAQ,CYAN,1994-06-10,0.94,0.94,0.94,0.94,100,3.75 +NASDAQ,CLFC,2009-04-17,3.23,3.54,3.23,3.45,66900,3.45 +NASDAQ,CLFC,2009-02-17,2.96,3.49,2.91,3.14,135700,3.14 +NASDAQ,CLFC,2009-01-28,5.22,5.22,4.81,4.98,66500,4.98 +NASDAQ,CLFC,2008-08-01,11.10,11.69,10.97,11.34,120600,11.21 +NASDAQ,CLFC,2008-01-25,10.98,11.02,10.62,10.82,93500,10.58 +NASDAQ,CLFC,2007-10-04,14.16,14.37,14.13,14.15,118900,13.78 +NASDAQ,CLFC,2007-07-10,17.41,17.63,17.24,17.63,149700,17.11 +NASDAQ,CLFC,2006-09-15,24.16,24.25,23.90,23.94,94500,23.04 +NASDAQ,CLFC,2005-08-02,25.78,26.44,25.78,26.36,79300,25.20 +NASDAQ,CLFC,2005-07-01,24.98,24.98,24.79,24.85,157600,23.72 +NASDAQ,CLFC,2005-04-28,18.76,19.81,18.63,19.58,169700,18.69 +NASDAQ,CLFC,2004-12-16,20.65,20.74,20.07,20.33,99700,19.32 +NASDAQ,CLFC,2004-07-07,14.83,15.13,14.83,15.04,18600,14.23 +NASDAQ,CLFC,2004-05-20,13.80,14.03,13.56,13.57,22100,12.84 +NASDAQ,CLFC,2004-02-18,32.00,32.40,31.50,32.31,35000,15.24 +NASDAQ,CLFC,2004-02-13,32.00,32.04,31.61,31.88,36400,15.04 +NASDAQ,CLFC,2004-01-22,27.80,27.80,27.45,27.61,20800,12.99 +NASDAQ,CLFC,2003-11-21,24.89,24.96,24.25,24.59,36000,11.57 +NASDAQ,CLFC,2003-08-07,17.41,17.71,17.41,17.68,5400,8.28 +NASDAQ,CLFC,2003-02-12,15.61,15.66,15.32,15.50,66100,6.72 +NASDAQ,CLFC,2002-04-19,13.20,13.20,13.20,13.20,000,5.73 +NASDAQ,CLFC,2001-10-02,10.95,10.95,10.95,10.95,000,4.28 +NASDAQ,CLFC,2001-07-20,12.67,12.76,12.65,12.66,5500,4.95 +NASDAQ,CLFC,2001-04-12,9.16,9.17,9.00,9.05,13200,3.54 +NASDAQ,CLFC,2000-07-05,16.94,16.94,16.94,16.94,000,2.93 +NASDAQ,CCIX,2009-09-16,4.01,4.11,3.91,4.08,28800,4.08 +NASDAQ,CCIX,2009-07-23,2.99,3.06,2.97,3.02,12600,3.02 +NASDAQ,CCIX,2009-05-26,2.78,3.14,2.78,3.09,42600,3.09 +NASDAQ,CCIX,2009-01-28,4.09,4.09,3.90,4.00,4800,4.00 +NASDAQ,CCIX,2008-12-31,4.22,4.55,3.77,4.53,22900,4.53 +NASDAQ,CCIX,2008-12-30,4.12,4.65,4.07,4.22,20800,4.22 +NASDAQ,CCIX,2008-08-05,12.55,12.81,11.71,12.41,16300,12.41 +NASDAQ,CCIX,2008-05-06,12.20,12.90,12.20,12.88,30800,12.88 +NASDAQ,CCIX,2008-04-30,12.40,12.49,11.82,12.05,34900,12.05 +NASDAQ,CCIX,2008-04-03,11.06,11.50,11.05,11.30,57700,11.30 +NASDAQ,CCIX,2008-03-12,11.79,12.00,11.50,11.99,25500,11.99 +NASDAQ,CCIX,2008-02-01,11.62,11.84,11.22,11.54,82200,11.54 +NASDAQ,CCIX,2007-09-25,14.10,14.50,14.00,14.36,43100,14.36 +NASDAQ,CERS,2009-02-05,0.81,0.84,0.77,0.83,40000,0.83 +NASDAQ,CERS,2007-07-18,6.40,6.56,6.25,6.46,171200,6.46 +NASDAQ,CERS,2007-06-21,6.09,6.19,6.04,6.19,182800,6.19 +NASDAQ,CERS,2006-09-19,5.81,5.88,5.60,5.73,62500,5.73 +NASDAQ,CERS,2006-07-28,5.89,6.27,5.75,6.04,187400,6.04 +NASDAQ,CERS,2006-07-14,6.42,6.57,6.25,6.52,115000,6.52 +NASDAQ,CERS,2006-01-20,13.32,14.00,13.32,13.61,364100,13.61 +NASDAQ,CERS,2005-12-02,8.86,8.92,8.52,8.74,107400,8.74 +NASDAQ,CERS,2005-10-12,7.70,7.95,7.67,7.78,150000,7.78 +NASDAQ,CERS,2005-09-30,9.05,9.06,8.77,8.86,72400,8.86 +NASDAQ,CERS,2005-08-15,7.09,7.29,7.00,7.23,171400,7.23 +NASDAQ,CERS,2005-06-23,4.35,4.35,4.16,4.16,23400,4.16 +NASDAQ,CERS,2004-11-09,2.55,2.60,2.53,2.56,36700,2.56 +NASDAQ,CERS,2004-11-02,2.27,2.48,2.21,2.47,42400,2.47 +NASDAQ,CERS,2004-02-23,3.95,4.01,3.86,3.88,108400,3.88 +NASDAQ,CERS,2003-12-31,4.60,4.70,4.41,4.54,234300,4.54 +NASDAQ,CERS,2003-03-20,7.35,8.06,7.11,7.88,357500,7.88 +NASDAQ,CERS,2003-03-05,6.54,6.58,6.38,6.40,274000,6.40 +NASDAQ,CERS,2002-05-06,49.00,49.44,47.29,47.36,92200,47.36 +NASDAQ,CERS,2001-11-29,43.80,43.80,42.60,42.66,60500,42.66 +NASDAQ,CERS,2001-07-16,69.90,69.90,65.85,65.85,56100,65.85 +NASDAQ,CERS,2001-02-13,63.50,63.50,61.00,63.00,39100,63.00 +NASDAQ,CERS,2000-12-22,72.00,72.62,70.00,71.50,50200,71.50 +NASDAQ,CERS,2000-12-08,64.38,70.00,64.27,67.88,108600,67.88 +NASDAQ,CERS,2000-09-11,48.28,48.62,47.56,47.88,16700,47.88 +NASDAQ,CERS,1999-10-15,24.25,24.31,23.62,24.25,42500,24.25 +NASDAQ,CERS,1999-09-27,22.88,23.12,21.94,22.12,103000,22.12 +NASDAQ,CERS,1999-09-14,26.50,26.62,24.00,24.50,56200,24.50 +NASDAQ,CERS,1999-07-13,23.62,23.62,22.12,22.50,34200,22.50 +NASDAQ,CERS,1999-01-25,28.00,32.00,28.00,31.25,70400,31.25 +NASDAQ,CERS,1998-09-04,14.87,15.25,14.87,14.87,5000,14.87 +NASDAQ,CNYD,2009-04-07,1.50,1.50,1.50,1.50,000,6.00 +NASDAQ,CNYD,2008-09-26,0.76,1.40,0.55,1.40,100,5.60 +NASDAQ,CNYD,2008-05-28,1.85,1.85,1.85,1.85,000,7.40 +NASDAQ,CNYD,2008-02-11,0.31,0.31,0.31,0.31,1200,12.40 +NASDAQ,CECO,2009-09-28,23.77,24.14,23.70,24.01,526500,24.01 +NASDAQ,CECO,2009-09-17,22.70,23.86,22.61,23.67,1767200,23.67 +NASDAQ,CECO,2009-06-17,20.56,22.00,20.45,21.55,1438600,21.55 +NASDAQ,CECO,2008-09-09,19.95,20.58,19.74,20.01,1893000,20.01 +NASDAQ,CECO,2007-03-09,29.99,30.00,29.61,29.71,1120700,29.71 +NASDAQ,CECO,2004-04-29,64.12,65.79,63.39,64.03,1202800,64.03 +NASDAQ,CECO,2003-11-06,54.94,55.27,54.28,54.75,916400,54.75 +NASDAQ,CECO,2002-12-12,40.15,41.34,39.98,40.85,925600,20.42 +NASDAQ,CECO,2001-11-28,30.39,30.48,29.11,29.58,653200,14.79 +NASDAQ,CECO,2000-07-14,53.50,54.13,53.13,53.50,18400,6.69 +NASDAQ,CECO,2000-06-12,45.00,45.13,44.00,44.81,26400,5.60 +NASDAQ,CECO,1998-10-07,19.25,19.25,17.13,17.25,55200,2.16 +NASDAQ,CECO,1998-09-16,22.75,23.00,22.75,23.00,1600,2.88 +NASDAQ,CECO,1998-04-30,23.00,23.00,22.50,22.75,800,2.84 +NASDAQ,CBON,2009-10-13,0.02,0.05,0.02,0.05,39500,0.05 +NASDAQ,CBON,2008-11-05,4.27,4.63,4.11,4.14,56700,4.14 +NASDAQ,CBON,2008-10-14,4.24,4.24,3.79,3.79,43900,3.79 +NASDAQ,CBON,2008-06-23,6.30,6.47,5.96,5.97,88800,5.97 +NASDAQ,CBON,2007-07-26,24.09,24.33,23.45,23.80,140000,23.80 +NASDAQ,CBON,2007-02-27,32.20,32.34,30.93,30.93,58700,30.93 +NASDAQ,CBON,2006-11-03,29.12,29.20,28.93,29.19,94300,29.19 +NASDAQ,CBON,2005-08-02,33.37,33.68,31.43,33.49,39900,33.49 +NASDAQ,CBON,2005-07-07,30.91,31.75,30.89,31.30,32900,31.30 +NASDAQ,CBON,2005-05-27,28.75,28.75,28.06,28.49,16000,28.49 +NASDAQ,CBON,2005-01-10,28.28,29.64,28.20,28.93,35900,28.93 +NASDAQ,CBAN,2008-09-05,10.87,10.87,10.87,10.87,000,10.37 +NASDAQ,CBAN,2008-01-30,13.60,13.60,13.26,13.59,1200,12.76 +NASDAQ,CBAN,2007-04-05,20.62,20.67,20.62,20.67,2100,19.09 +NASDAQ,CBAN,2007-01-24,19.28,19.65,19.28,19.65,15000,18.07 +NASDAQ,CBAN,2006-10-20,19.92,19.92,19.92,19.92,200,18.23 +NASDAQ,CBAN,2006-09-14,20.38,20.38,20.38,20.38,000,18.57 +NASDAQ,CBAN,2006-05-18,18.00,18.40,17.20,17.40,8700,15.79 +NASDAQ,CBAN,2006-04-07,21.55,21.55,21.11,21.19,5600,19.23 +NASDAQ,CBAN,2006-01-26,26.99,27.55,26.99,27.55,1900,24.92 +NASDAQ,CBAN,2005-11-16,25.54,25.54,24.41,24.42,2100,22.02 +NASDAQ,CBAN,2005-10-06,24.75,25.08,23.88,23.98,4100,21.63 +NASDAQ,CBAN,2005-05-24,30.30,30.50,29.13,30.45,18400,27.33 +NASDAQ,CBAN,2005-02-22,30.31,30.31,30.31,30.31,000,21.70 +NASDAQ,CBAN,2005-02-17,30.31,30.31,30.31,30.31,000,21.70 +NASDAQ,CBAN,2004-10-07,24.65,24.65,24.50,24.50,600,17.50 +NASDAQ,CBAN,2004-09-09,24.85,25.44,24.77,25.44,1400,18.11 +NASDAQ,CBAN,2004-08-17,23.01,23.05,22.75,22.75,1000,16.20 +NASDAQ,CBAN,2004-05-19,21.99,21.99,21.99,21.99,600,15.60 +NASDAQ,CBAN,2004-01-28,20.07,20.07,20.07,20.07,000,14.19 +NASDAQ,CBAN,2003-08-27,23.99,24.00,23.55,24.00,1700,13.48 +NASDAQ,CBAN,2003-04-28,18.30,18.95,18.20,18.35,2800,10.26 +NASDAQ,CBAN,2002-10-16,13.81,14.49,13.80,14.49,1600,8.03 +NASDAQ,CBAN,2002-07-01,13.75,13.75,13.75,13.75,800,7.58 +NASDAQ,CBAN,2002-03-08,13.50,13.50,13.50,13.50,800,7.37 +NASDAQ,CBAN,2002-02-06,13.75,13.75,13.75,13.75,1100,7.51 +NASDAQ,CBAN,2001-12-14,13.00,13.00,13.00,13.00,300,7.07 +NASDAQ,CBAN,2001-08-01,12.25,12.25,12.25,12.25,600,6.62 +NASDAQ,CBAN,2001-02-09,13.00,13.00,13.00,13.00,000,6.95 +NASDAQ,CBAN,2000-12-13,10.00,10.00,10.00,10.00,000,5.31 +NASDAQ,CBAN,2000-10-04,10.00,10.00,10.00,10.00,000,5.31 +NASDAQ,CBAN,2000-09-19,9.50,9.50,9.50,9.50,000,5.03 +NASDAQ,CBAN,2000-05-31,11.00,11.00,11.00,11.00,000,5.79 +NASDAQ,CBAN,1999-10-29,12.75,12.75,12.75,12.75,000,6.67 +NASDAQ,CBAN,1999-01-08,25.25,25.25,25.25,25.25,000,6.55 +NASDAQ,CBAN,1998-10-01,25.37,25.37,25.37,25.37,000,6.57 +NASDAQ,CBAN,1998-06-26,27.50,27.50,27.50,27.50,000,7.11 +NASDAQ,CBAN,1998-05-05,31.00,31.00,31.00,31.00,000,8.01 +NASDAQ,CLSN,2009-03-17,2.59,2.59,2.19,2.58,9300,2.58 +NASDAQ,CLSN,2009-01-23,2.60,2.70,2.53,2.69,5500,2.69 +NASDAQ,CLSN,2008-10-03,2.53,2.59,2.00,2.48,36800,2.48 +NASDAQ,CLSN,2008-07-31,3.94,3.95,3.70,3.70,7800,3.70 +NASDAQ,CLSN,2007-10-15,5.77,5.88,5.70,5.72,6000,5.72 +NASDAQ,CLSN,2007-06-28,6.35,6.70,6.20,6.45,33100,6.45 +NASDAQ,CLSN,2007-06-26,6.52,6.66,6.05,6.10,43800,6.10 +NASDAQ,CLSN,2007-02-12,3.12,3.18,3.10,3.11,28100,3.11 +NASDAQ,CLSN,2006-06-05,3.55,3.55,3.54,3.55,5300,3.55 +NASDAQ,CLSN,2006-05-10,4.05,4.15,4.00,4.01,16800,4.01 +NASDAQ,CLSN,2006-01-18,0.29,0.30,0.29,0.30,13600,4.50 +NASDAQ,CLSN,2005-01-19,0.51,0.53,0.46,0.49,52800,7.35 +NASDAQ,CLSN,2002-10-11,0.38,0.41,0.37,0.39,12600,5.85 +NASDAQ,CLSN,2002-02-07,0.67,0.69,0.61,0.66,19900,9.90 +NASDAQ,CLSN,2002-01-18,0.70,0.98,0.67,0.98,21800,14.70 +NASDAQ,CLSN,2001-11-05,0.57,0.60,0.56,0.58,3800,8.70 +NASDAQ,CLSN,2001-08-15,0.61,0.65,0.61,0.64,7100,9.60 +NASDAQ,CLSN,2001-08-07,0.70,0.70,0.66,0.66,2800,9.90 +NASDAQ,CLSN,2001-07-10,0.74,0.76,0.68,0.70,7800,10.50 +NASDAQ,CLSN,2001-01-31,2.31,2.47,2.08,2.11,22000,31.65 +NASDAQ,CLSN,2001-01-09,1.06,1.06,1.00,1.06,7700,15.94 +NASDAQ,CLSN,2000-11-24,1.50,1.50,1.38,1.44,2700,21.56 +NASDAQ,CLSN,2000-05-26,3.33,3.59,3.22,3.25,6400,48.75 +NASDAQ,CLSN,2000-03-03,10.06,10.25,6.44,8.38,133100,125.63 +NASDAQ,CRXL,2010-01-19,20.14,20.31,19.94,20.22,92700,20.22 +NASDAQ,CRXL,2009-12-01,21.75,21.94,21.75,21.89,57600,21.89 +NASDAQ,CRXL,2009-05-11,21.40,21.86,21.29,21.64,139100,21.64 +NASDAQ,CRXL,2009-04-30,21.20,21.56,20.75,20.99,353200,20.99 +NASDAQ,CRXL,2008-12-18,16.58,16.58,15.86,15.86,102500,15.86 +NASDAQ,CRXL,2008-08-27,16.31,16.48,16.22,16.42,17000,16.42 +NASDAQ,CRXL,2008-07-07,15.36,15.56,15.29,15.35,37900,15.35 +NASDAQ,CRXL,2008-02-25,14.41,14.58,14.28,14.56,41500,14.56 +NASDAQ,CRXL,2006-12-26,25.17,25.17,25.01,25.07,44700,25.07 +NASDAQ,CRXL,2006-10-30,23.42,23.64,23.27,23.60,23400,23.60 +NASDAQ,CRXL,2006-09-06,21.13,21.13,20.61,20.61,90000,20.61 +NASDAQ,CRXL,2005-08-02,22.05,22.23,22.04,22.13,93600,22.13 +NASDAQ,CRXL,2005-06-27,24.76,24.80,23.66,23.90,357400,23.90 +NASDAQ,CRXL,2005-05-24,18.99,19.00,18.81,18.96,86700,18.96 +NASDAQ,CRXL,2005-05-18,18.62,18.75,18.35,18.57,188200,18.57 +NASDAQ,CRXL,2005-01-13,14.50,14.50,14.02,14.05,80700,14.05 +NASDAQ,CRXL,2004-02-23,7.59,7.66,7.45,7.47,134200,7.47 +NASDAQ,CRXL,2003-11-28,4.91,4.96,4.81,4.86,184000,4.86 +NASDAQ,CRXL,2003-10-29,4.01,4.05,3.98,4.00,15000,4.00 +NASDAQ,CRXL,2002-10-30,2.80,2.85,2.80,2.80,10600,2.80 +NASDAQ,CRXL,2002-08-13,3.08,3.13,3.02,3.02,62400,3.02 +NASDAQ,CRXL,2002-06-19,4.70,4.70,4.70,4.70,300,4.70 +NASDAQ,CRXL,2002-04-11,5.30,5.30,5.30,5.30,000,5.30 +NASDAQ,CRXL,2001-11-19,5.66,5.66,5.66,5.66,000,5.66 +NASDAQ,CRXL,2001-10-15,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,CRXL,2001-09-21,5.00,5.23,5.00,5.23,1000,5.23 +NASDAQ,CRXL,2001-05-24,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,CZWI,2009-08-19,5.10,5.10,5.10,5.10,105000,5.10 +NASDAQ,CZWI,2009-06-25,5.79,5.80,5.30,5.36,1900,5.31 +NASDAQ,CZWI,2008-12-30,6.57,7.00,6.55,7.00,59500,6.83 +NASDAQ,CZWI,2008-09-15,7.50,7.60,7.46,7.46,22400,7.21 +NASDAQ,CZWI,2008-06-03,8.12,8.12,8.12,8.12,200,7.80 +NASDAQ,CZWI,2008-04-18,8.15,8.15,8.15,8.15,400,7.78 +NASDAQ,CZWI,2007-12-27,8.80,9.29,8.80,9.07,60700,8.61 +NASDAQ,CZWI,2006-07-06,17.65,17.65,17.65,17.65,000,16.31 +NASDAQ,CZWI,2006-05-18,17.75,17.75,17.75,17.75,500,16.40 +NASDAQ,CZWI,2005-10-03,12.50,12.50,12.50,12.50,200,11.43 +NASDAQ,CZWI,2005-08-23,12.70,12.70,12.70,12.70,000,11.61 +NASDAQ,CZWI,2004-10-05,12.60,12.70,12.60,12.70,1400,11.43 +NASDAQ,CTWS,2009-06-02,21.93,22.48,21.75,22.43,29100,21.99 +NASDAQ,CTWS,2009-01-06,23.07,23.65,22.91,23.25,27000,22.31 +NASDAQ,CTWS,2008-06-25,23.44,23.44,23.08,23.11,16100,21.77 +NASDAQ,CTWS,2008-03-06,23.99,24.18,23.93,23.97,6300,22.38 +NASDAQ,CTWS,2007-12-20,23.87,23.87,23.48,23.55,5100,21.80 +NASDAQ,CTWS,2007-10-10,24.17,24.20,23.80,23.80,7600,21.84 +NASDAQ,CTWS,2007-06-04,23.95,24.02,23.85,23.85,17300,21.68 +NASDAQ,CTWS,2007-04-16,24.53,24.56,24.50,24.52,4000,22.10 +NASDAQ,CTWS,2007-03-23,23.52,23.96,23.52,23.77,3600,21.42 +NASDAQ,CTWS,2006-10-31,21.91,22.02,21.79,22.00,9100,19.46 +NASDAQ,CTWS,2005-05-18,25.00,25.34,24.70,25.20,19500,21.17 +NASDAQ,CTWS,2005-02-04,25.83,26.69,25.83,26.56,14600,22.13 +NASDAQ,CTWS,2004-11-24,26.75,26.97,26.60,26.95,7100,22.28 +NASDAQ,CTWS,2004-08-20,25.14,25.50,25.03,25.49,9400,20.90 +NASDAQ,CTWS,2004-07-13,25.18,25.19,24.67,24.96,5800,20.47 +NASDAQ,CTWS,2004-05-26,25.50,25.54,25.28,25.54,5000,20.77 +NASDAQ,CTWS,2004-03-22,28.40,28.40,27.80,28.00,14700,22.77 +NASDAQ,CTWS,2004-02-05,27.80,28.19,27.80,27.90,3700,22.53 +NASDAQ,CTWS,2004-01-28,28.18,28.29,27.78,27.79,6900,22.44 +NASDAQ,CTWS,2003-09-23,30.25,30.25,29.30,29.42,6200,23.58 +NASDAQ,CTWS,2003-04-01,26.51,26.72,26.25,26.40,12200,20.84 +NASDAQ,CTWS,2003-02-07,25.53,25.70,25.25,25.36,7500,19.86 +NASDAQ,CTWS,2002-12-31,25.64,26.04,25.23,25.23,9600,19.75 +NASDAQ,CTWS,2002-07-26,24.54,25.30,24.25,25.30,8900,19.50 +NASDAQ,CTWS,2001-03-08,31.50,31.50,30.87,31.30,12900,15.48 +NASDAQ,CTWS,2001-01-17,29.87,30.25,29.87,30.00,10800,14.69 +NASDAQ,CTWS,2001-01-12,29.75,30.50,29.75,30.50,9300,14.94 +NASDAQ,CTWS,2000-09-27,32.63,32.63,32.25,32.50,5800,15.76 +NASDAQ,CTWS,2000-08-29,30.50,30.75,30.50,30.50,4000,14.64 +NASDAQ,CTWS,1998-09-10,35.50,35.75,34.38,35.75,8800,10.69 +NASDAQ,CTWS,1998-08-10,34.38,34.50,34.38,34.50,3600,10.19 +NASDAQ,CTWS,1998-05-08,34.00,34.50,33.13,33.13,17600,9.66 +NASDAQ,CTWS,1998-04-17,32.13,32.88,32.13,32.88,2500,9.59 +NASDAQ,CTWS,1997-04-03,28.62,29.12,28.62,28.62,4500,7.87 +NASDAQ,CTWS,1996-09-20,28.50,29.25,28.50,28.50,14400,7.60 +NASDAQ,CTWS,1996-08-01,25.50,25.50,24.75,25.50,17300,6.69 +NASDAQ,CTWS,1996-07-11,25.50,25.50,24.75,24.75,22500,6.50 +NASDAQ,CTWS,1996-02-29,27.62,27.62,27.62,27.62,000,7.13 +NASDAQ,CTWS,1996-02-13,27.25,27.75,27.25,27.75,4300,7.06 +NASDAQ,CTWS,1996-01-02,27.50,27.62,27.50,27.50,6300,6.99 +NASDAQ,CTWS,1995-12-20,28.00,28.00,27.50,28.00,12400,7.12 +NASDAQ,CTWS,1995-11-17,27.25,28.00,27.25,27.56,3200,6.90 +NASDAQ,CTWS,1995-07-17,25.00,25.75,25.00,25.25,3800,6.22 +NASDAQ,CTWS,1995-06-06,24.62,25.25,24.62,25.25,7600,6.22 +NASDAQ,CTWS,1995-03-02,23.50,24.75,23.50,23.62,31300,5.72 +NASDAQ,CTWS,1995-01-18,23.75,23.75,22.75,23.00,12400,5.47 +NASDAQ,CTWS,1994-12-30,24.00,24.00,22.75,22.75,3600,5.41 +NASDAQ,CTWS,1994-12-16,23.50,24.00,23.00,23.00,36400,5.47 +NASDAQ,CTWS,1993-11-05,29.25,30.25,29.00,30.25,10100,6.64 +NASDAQ,CTWS,1993-06-18,27.87,28.00,27.25,27.25,26800,5.90 +NASDAQ,CTWS,1993-02-26,26.50,27.25,26.50,26.50,6800,5.65 +NASDAQ,CTWS,1992-09-22,27.12,27.75,27.12,27.25,13700,5.63 +NASDAQ,CTRN,2009-05-15,22.49,22.80,22.09,22.68,220900,22.68 +NASDAQ,CTRN,2009-04-08,23.20,23.74,22.40,23.49,136100,23.49 +NASDAQ,CTRN,2009-01-23,10.89,11.33,10.47,10.80,90500,10.80 +NASDAQ,CTRN,2008-12-31,13.96,14.90,13.58,14.72,171200,14.72 +NASDAQ,CTRN,2008-12-19,14.91,15.70,12.29,12.63,284500,12.63 +NASDAQ,CTRN,2008-12-16,13.67,13.96,13.03,13.79,239800,13.79 +NASDAQ,CTRN,2008-06-18,25.64,25.80,24.00,24.76,503100,24.76 +NASDAQ,CTRN,2008-04-10,17.62,18.50,17.20,17.70,370800,17.70 +NASDAQ,CTRN,2007-04-20,42.04,43.51,41.87,43.41,73700,43.41 +NASDAQ,CTRN,2006-06-28,36.96,38.39,35.64,36.55,207900,36.55 +NASDAQ,CTRN,2005-11-25,35.08,36.10,34.52,36.10,26300,36.10 +NASDAQ,CCRT,2010-01-21,3.50,3.51,3.42,3.44,125600,3.44 +NASDAQ,CCRT,2009-10-06,4.40,4.58,4.40,4.51,224000,3.85 +NASDAQ,CCRT,2009-02-05,2.84,2.85,2.56,2.73,479900,2.33 +NASDAQ,CCRT,2008-07-07,5.59,5.91,5.57,5.75,294900,4.91 +NASDAQ,CCRT,2008-05-23,9.82,9.82,9.15,9.36,154100,8.00 +NASDAQ,CCRT,2007-07-16,32.29,32.43,31.66,31.75,591200,27.12 +NASDAQ,CCRT,2007-06-28,35.81,35.90,35.46,35.77,424000,30.56 +NASDAQ,CCRT,2007-03-21,31.13,33.96,31.13,33.78,2228800,28.86 +NASDAQ,CCRT,2007-02-12,34.50,34.50,33.85,34.20,725100,29.21 +NASDAQ,CCRT,2006-12-21,39.41,39.90,38.90,39.37,647000,33.63 +NASDAQ,CCRT,2006-05-10,40.75,41.34,40.75,41.00,808600,35.02 +NASDAQ,CCRT,2005-12-14,38.92,39.74,38.92,39.30,374400,33.57 +NASDAQ,CCRT,2005-11-11,45.64,45.84,45.31,45.78,210300,39.11 +NASDAQ,CCRT,2005-10-26,41.71,43.54,41.70,42.86,313500,36.61 +NASDAQ,CCRT,2005-04-13,28.28,28.38,27.63,28.23,107800,24.11 +NASDAQ,CCRT,2005-02-16,29.64,29.96,29.04,29.15,152500,24.90 +NASDAQ,CCRT,2004-12-06,25.85,26.43,25.18,25.83,190100,22.06 +NASDAQ,CCRT,2004-01-21,24.19,24.24,23.57,24.02,73600,20.52 +NASDAQ,CCRT,2003-10-27,18.35,19.31,18.35,19.27,94300,16.46 +NASDAQ,CCRT,2003-08-08,13.27,13.95,13.09,13.28,91100,11.34 +NASDAQ,CCRT,2003-07-28,14.83,15.26,14.66,15.11,82800,12.91 +NASDAQ,CCRT,2003-03-27,6.10,6.51,6.10,6.30,50000,5.38 +NASDAQ,CCRT,2002-12-17,7.82,7.89,7.32,7.45,51000,6.36 +NASDAQ,CCRT,2002-08-08,5.74,5.74,5.30,5.36,55300,4.58 +NASDAQ,CCRT,2001-06-07,12.60,12.70,12.00,12.01,92700,10.26 +NASDAQ,CCRT,2000-09-28,56.12,60.31,55.06,58.75,533300,50.19 +NASDAQ,CCRT,2000-09-01,39.66,40.19,39.66,40.06,90000,34.22 +NASDAQ,CCRT,2000-07-11,31.25,32.38,31.25,31.81,84900,27.18 +NASDAQ,CCRT,1999-09-30,18.13,18.88,18.00,18.56,79700,15.86 +NASDAQ,CHEV,2008-08-15,8.15,8.44,8.15,8.44,2200,7.82 +NASDAQ,CHEV,2008-06-17,8.46,8.46,8.35,8.35,1600,7.74 +NASDAQ,CHEV,2006-08-04,11.89,11.89,11.88,11.88,900,10.41 +NASDAQ,CHEV,2006-03-23,11.60,11.61,11.60,11.60,2300,10.11 +NASDAQ,CHEV,2006-01-13,11.74,11.74,11.74,11.74,000,10.17 +NASDAQ,CHEV,2005-05-31,11.16,11.16,11.16,11.16,1000,9.51 +NASDAQ,CHEV,2005-03-24,11.32,11.32,11.18,11.20,14800,9.55 +NASDAQ,CHEV,2004-01-22,13.15,13.23,13.15,13.22,28300,11.03 +NASDAQ,CEBK,2009-12-28,8.95,8.95,8.95,8.95,000,8.90 +NASDAQ,CEBK,2009-09-15,8.28,8.28,8.28,8.28,400,8.18 +NASDAQ,CEBK,2009-06-01,7.50,7.50,7.01,7.01,500,6.88 +NASDAQ,CEBK,2009-04-07,5.25,5.82,5.25,5.82,1100,5.66 +NASDAQ,CEBK,2008-10-01,11.50,11.50,11.50,11.50,000,10.56 +NASDAQ,CEBK,2008-02-28,20.00,20.05,20.00,20.00,2000,17.88 +NASDAQ,CEBK,2007-09-18,24.10,24.11,24.09,24.10,1200,21.18 +NASDAQ,CEBK,2007-07-23,24.43,24.43,24.43,24.43,000,21.31 +NASDAQ,CEBK,2006-08-14,30.32,30.32,30.32,30.32,000,25.98 +NASDAQ,CEBK,2006-04-19,29.00,29.00,29.00,29.00,2000,24.55 +NASDAQ,CEBK,2006-04-05,28.50,28.50,28.50,28.50,100,24.12 +NASDAQ,CEBK,2006-02-06,28.50,28.50,28.50,28.50,000,24.12 +NASDAQ,CEBK,2005-09-13,27.98,27.98,27.98,27.98,000,23.38 +NASDAQ,CHTP,2009-06-01,4.08,4.24,3.85,4.10,74200,4.10 +NASDAQ,CHTP,2009-03-31,1.51,1.53,1.44,1.53,19000,1.53 +NASDAQ,CHTP,2009-01-08,1.73,1.85,1.64,1.64,59500,1.64 +NASDAQ,CHTP,2008-06-27,5.12,5.12,4.89,5.00,14100,5.00 +NASDAQ,CHTP,2008-04-24,4.72,4.86,4.70,4.70,12800,4.70 +NASDAQ,CHTP,2007-10-29,6.88,6.89,6.82,6.89,3100,6.89 +NASDAQ,CHTP,2007-05-17,5.39,5.62,5.25,5.36,55400,5.36 +NASDAQ,CHTP,2007-04-09,5.80,5.80,5.57,5.65,15300,5.65 +NASDAQ,CHTP,2006-06-30,3.94,3.94,3.43,3.80,13400,3.80 +NASDAQ,CHTP,2006-03-01,5.85,5.90,5.32,5.32,167700,5.32 +NASDAQ,CALD,2009-10-01,3.00,3.00,2.86,2.86,49300,2.86 +NASDAQ,CALD,2009-04-28,2.96,3.17,2.96,3.10,17600,3.10 +NASDAQ,CALD,2008-10-08,2.97,3.47,2.66,3.11,279500,3.11 +NASDAQ,CALD,2008-09-25,4.61,4.72,4.50,4.53,217000,4.53 +NASDAQ,CALD,2008-04-23,5.33,5.34,5.09,5.25,60900,5.25 +NASDAQ,CALD,2007-01-11,6.25,6.40,6.20,6.24,28400,6.24 +NASDAQ,CALD,2006-09-28,5.05,5.05,4.87,4.91,13100,4.91 +NASDAQ,CALD,2006-05-18,5.58,5.70,5.55,5.62,49900,5.62 +NASDAQ,CALD,2006-05-17,5.48,5.64,5.40,5.61,77000,5.61 +NASDAQ,CALD,2005-10-04,3.77,3.81,3.69,3.76,59900,3.76 +NASDAQ,CALD,2005-05-17,3.50,3.50,3.45,3.50,60500,3.50 +NASDAQ,CALD,2004-10-04,3.91,4.25,3.91,4.15,37100,4.15 +NASDAQ,CALD,2004-08-26,3.66,3.78,3.66,3.77,44100,3.77 +NASDAQ,CALD,2004-04-07,8.11,8.24,8.00,8.22,198800,8.22 +NASDAQ,CALD,2004-01-28,15.50,15.62,15.02,15.05,185500,15.05 +NASDAQ,CALD,2004-01-08,16.50,16.92,16.17,16.70,497000,16.70 +NASDAQ,CASY,2009-10-05,30.66,31.23,30.16,31.10,480600,30.93 +NASDAQ,CASY,2009-09-16,30.19,30.27,29.82,30.05,322200,29.89 +NASDAQ,CASY,2008-08-22,28.28,29.01,28.10,28.92,294600,28.43 +NASDAQ,CASY,2008-08-15,28.38,29.18,28.01,29.18,910800,28.68 +NASDAQ,CASY,2008-04-23,21.23,21.31,20.89,21.13,414800,20.65 +NASDAQ,CASY,2007-11-08,27.57,28.22,27.18,28.10,356200,27.39 +NASDAQ,CASY,2007-09-10,27.93,28.40,27.00,27.82,558900,27.05 +NASDAQ,CASY,2007-06-12,26.61,26.81,26.23,26.50,190400,25.70 +NASDAQ,CASY,2006-04-12,22.46,22.46,22.07,22.19,116400,21.30 +NASDAQ,CASY,2006-03-15,23.38,23.47,23.06,23.10,324900,22.17 +NASDAQ,CASY,2005-12-09,23.99,24.69,23.74,24.14,620800,23.13 +NASDAQ,CASY,2005-11-25,22.98,23.04,22.78,23.03,45300,22.07 +NASDAQ,CASY,2005-11-08,21.71,22.28,21.65,22.17,209400,21.24 +NASDAQ,CASY,2005-07-05,19.56,20.74,19.56,20.68,217800,19.73 +NASDAQ,CASY,2005-04-08,17.85,17.96,17.57,17.58,84900,16.74 +NASDAQ,CASY,2004-03-26,16.15,16.15,15.71,15.92,113800,15.02 +NASDAQ,CASY,2004-03-11,15.99,16.43,15.59,15.59,173600,14.71 +NASDAQ,CASY,2003-01-06,12.83,13.03,12.26,12.89,59500,12.06 +NASDAQ,CASY,2002-10-25,11.49,11.66,11.30,11.49,73300,10.72 +NASDAQ,CASY,2002-07-16,10.90,11.04,10.47,10.70,151700,9.97 +NASDAQ,CASY,2001-09-24,11.60,12.50,11.30,12.44,114700,11.53 +NASDAQ,CASY,2001-07-12,12.98,13.10,12.97,13.05,356300,12.07 +NASDAQ,CASY,2001-06-18,12.25,12.35,12.05,12.24,155800,11.32 +NASDAQ,CASY,2000-11-10,12.25,12.62,12.19,12.50,257600,11.53 +NASDAQ,CASY,2000-06-07,12.00,12.19,11.38,12.19,68800,11.20 +NASDAQ,CASY,2000-05-04,11.12,11.56,10.69,11.56,102900,10.63 +NASDAQ,CASY,2000-02-14,9.31,9.50,9.31,9.44,350900,8.66 +NASDAQ,CASY,1999-01-11,14.17,14.26,13.42,13.61,142200,12.42 +NASDAQ,CASY,1997-08-14,22.43,22.43,22.13,22.19,45600,10.07 +NASDAQ,CASY,1997-08-01,22.31,22.43,22.31,22.43,79600,10.18 +NASDAQ,CASY,1997-07-02,21.97,21.97,21.60,21.60,100800,9.79 +NASDAQ,CASY,1996-12-02,16.62,16.99,16.62,16.87,56800,7.62 +NASDAQ,CASY,1996-07-05,19.52,19.52,19.15,19.15,57200,8.63 +NASDAQ,CASY,1996-04-02,22.93,23.30,22.93,23.05,122200,10.38 +NASDAQ,CASY,1995-11-30,23.03,23.03,22.41,22.78,387000,10.24 +NASDAQ,CASY,1995-04-21,16.48,16.72,16.23,16.48,119400,7.38 +NASDAQ,CASY,1994-07-15,11.18,11.18,10.94,10.94,894800,4.88 +NASDAQ,CASY,1994-01-03,23.74,23.74,23.50,23.50,345200,5.22 +NASDAQ,CASY,1993-02-11,17.11,17.35,16.87,17.35,50800,3.83 +NASDAQ,CASY,1992-05-29,14.61,14.85,14.61,14.85,140800,3.26 +NASDAQ,CASY,1992-03-27,15.90,16.14,15.78,16.02,44400,3.51 +NASDAQ,CASY,1991-11-14,14.32,14.56,14.32,14.32,74400,3.13 +NASDAQ,CASY,1991-09-27,14.41,14.41,13.82,13.94,130000,3.04 +NASDAQ,CASY,1991-08-01,9.41,9.65,9.29,9.41,109200,2.05 +NASDAQ,CASY,1990-09-18,6.37,6.48,6.37,6.37,41200,1.38 +NASDAQ,CASY,1990-03-14,9.17,9.28,9.17,9.17,4000,1.97 +NASDAQ,CASY,1989-11-17,9.40,9.52,9.17,9.40,24000,2.02 +NASDAQ,CASY,1989-06-05,10.81,10.93,10.69,10.69,649600,2.30 +NASDAQ,CASY,1988-08-26,11.87,11.99,11.75,11.75,13200,2.53 +NASDAQ,CASY,1988-04-14,14.57,14.57,14.34,14.34,189200,3.09 +NASDAQ,CASY,1988-03-31,14.10,14.10,13.87,14.10,315200,3.04 +NASDAQ,CASY,1987-11-30,11.63,11.63,10.81,11.16,364800,2.40 +NASDAQ,CASY,1987-11-18,10.93,11.40,10.93,11.28,266400,2.43 +NASDAQ,CASY,1987-09-14,15.75,15.86,15.63,15.86,45200,3.42 +NASDAQ,CASY,1985-12-31,16.51,17.27,16.51,17.16,358400,1.85 +NASDAQ,CASY,1985-06-17,16.69,16.80,16.57,16.57,241200,1.19 +NASDAQ,CORE,2009-09-22,29.26,29.28,28.75,28.83,73800,28.83 +NASDAQ,CORE,2008-05-05,28.40,28.47,27.73,27.92,41300,27.92 +NASDAQ,CORE,2008-04-11,28.09,28.58,26.65,26.67,28100,26.67 +NASDAQ,CORE,2007-11-21,28.87,30.00,28.34,28.90,32200,28.90 +NASDAQ,CORE,2007-09-07,33.40,33.56,31.87,32.52,67500,32.52 +NASDAQ,CORE,2007-06-12,34.91,35.54,34.45,34.63,35700,34.63 +NASDAQ,CORE,2006-10-17,32.82,33.94,31.39,32.45,19500,32.45 +NASDAQ,COINZ,2009-06-26,0.37,0.40,0.37,0.38,4800,0.38 +NASDAQ,COINZ,2008-12-11,1.06,1.14,1.05,1.05,16600,1.05 +NASDAQ,COINZ,2008-11-04,2.52,2.73,2.38,2.71,7600,2.71 +NASDAQ,COINZ,2008-10-13,2.06,2.79,1.95,2.35,20000,2.35 +NASDAQ,COINZ,2008-08-05,2.11,2.11,1.51,1.65,5000,1.65 +NASDAQ,COINZ,2008-07-14,2.70,2.70,2.32,2.55,8900,2.55 +NASDAQ,CSCD,2009-09-24,5.15,5.15,4.93,5.08,2300,5.08 +NASDAQ,CSCD,2008-06-09,7.90,7.96,7.87,7.90,41500,7.90 +NASDAQ,CSCD,2007-10-04,9.50,9.50,9.07,9.20,47100,9.20 +NASDAQ,CSCD,2007-09-05,10.28,10.33,10.00,10.25,32800,10.25 +NASDAQ,CSCD,2007-08-23,9.76,10.19,9.76,10.04,31400,10.04 +NASDAQ,CSCD,2007-06-04,12.47,12.47,12.38,12.42,13800,12.42 +NASDAQ,CSCD,2007-04-30,13.00,13.28,12.93,13.00,58500,13.00 +NASDAQ,CSCD,2007-02-06,14.50,14.61,14.32,14.54,35100,14.54 +NASDAQ,CSCD,2006-10-16,13.24,13.47,13.21,13.39,29900,13.39 +NASDAQ,CSCD,2006-05-18,11.83,11.90,11.73,11.80,33000,11.80 +NASDAQ,CSCD,2006-02-16,13.12,13.88,12.97,13.85,73400,13.85 +NASDAQ,CSCD,2006-02-09,14.49,14.65,14.06,14.20,39100,14.20 +NASDAQ,CSCD,2005-11-01,11.53,11.53,11.05,11.35,91300,11.35 +NASDAQ,CSCD,2005-08-22,13.88,13.90,13.85,13.85,5400,13.85 +NASDAQ,CSCD,2005-06-20,14.27,14.55,14.26,14.50,43200,14.50 +NASDAQ,CSCD,2004-12-27,13.90,14.10,13.16,14.07,94000,14.07 +NASDAQ,CEDU,2009-12-23,7.05,7.36,7.05,7.36,13600,7.36 +NASDAQ,CEDU,2009-11-30,7.60,7.60,7.25,7.39,13100,7.39 +NASDAQ,CEDU,2009-09-15,7.05,7.05,6.74,6.90,60000,6.90 +NASDAQ,CEDU,2009-03-10,5.56,5.73,5.44,5.53,11200,5.53 +NASDAQ,CEDU,2009-02-11,6.39,6.39,6.02,6.24,10700,6.24 +NASDAQ,CEDU,2008-07-15,4.25,4.28,3.80,3.84,92800,3.84 +NASDAQ,CTSH,2009-06-08,27.01,27.28,26.54,27.09,4802100,27.09 +NASDAQ,CTSH,2009-02-11,19.94,19.99,19.36,19.83,8349400,19.83 +NASDAQ,CTSH,2008-11-20,15.65,16.00,14.63,14.68,8530400,14.68 +NASDAQ,CTSH,2008-04-15,27.75,29.46,27.38,29.32,8725900,29.32 +NASDAQ,CTSH,2006-09-05,70.06,71.67,69.53,71.50,2589600,35.75 +NASDAQ,CTSH,2006-07-19,62.30,65.49,62.30,64.66,3743200,32.33 +NASDAQ,CTSH,2006-05-05,68.64,69.31,67.90,69.01,1680000,34.51 +NASDAQ,CTSH,2005-12-22,51.44,52.28,51.27,52.25,2676000,26.12 +NASDAQ,CTSH,2005-10-12,45.44,46.32,43.47,44.06,5414400,22.03 +NASDAQ,CTSH,2005-05-10,43.57,43.75,42.70,42.92,2136600,21.46 +NASDAQ,CTSH,2004-10-13,32.75,33.05,31.80,31.88,3004200,15.94 +NASDAQ,CTSH,2004-10-01,30.39,30.59,29.86,30.16,2596000,15.08 +NASDAQ,CTSH,2004-03-22,43.56,43.57,41.75,42.59,3815600,10.65 +NASDAQ,CTSH,2003-11-06,45.25,46.41,44.89,45.93,3784400,11.48 +NASDAQ,CTSH,2003-05-20,19.93,20.28,19.76,20.09,5200000,5.02 +NASDAQ,CTSH,2003-03-24,64.59,66.90,64.02,66.39,2854800,5.53 +NASDAQ,CTSH,2003-03-17,63.60,64.50,63.23,64.40,2726400,5.37 +NASDAQ,CTSH,2002-06-03,48.13,48.13,40.30,40.57,3448800,3.38 +NASDAQ,CTSH,2001-08-06,43.79,43.91,42.65,42.85,295200,3.57 +NASDAQ,CTSH,2001-04-06,35.94,36.25,35.12,35.94,196800,2.99 +NASDAQ,CTSH,2000-08-03,40.06,45.13,40.00,44.12,160800,3.68 +NASDAQ,CTSH,2000-06-06,55.88,57.00,54.81,54.81,128400,4.57 +NASDAQ,CTSH,2000-01-13,91.37,94.00,90.38,94.00,151200,3.92 +NASDAQ,CTSH,1999-09-29,31.50,31.50,30.00,30.75,451200,1.28 +NASDAQ,CTSH,1999-07-02,24.97,25.00,24.00,24.62,405600,1.03 +NASDAQ,CTSH,1999-03-11,42.00,42.00,38.87,39.50,1675200,1.65 +NASDAQ,CTSH,1999-01-21,34.75,36.13,34.13,35.94,403200,1.50 +NASDAQ,CTSH,1998-10-21,16.75,16.94,16.00,16.56,3878400,0.69 +NASDAQ,CTSH,1998-07-29,15.75,16.00,15.00,16.00,422400,0.67 +NASDAQ,CFNB,2009-11-11,11.85,11.90,11.85,11.90,500,11.46 +NASDAQ,CFNB,2008-08-20,11.53,12.07,11.32,11.85,2600,10.72 +NASDAQ,CFNB,2008-08-06,11.98,12.00,11.23,11.65,12300,10.54 +NASDAQ,CFNB,2008-01-04,8.67,9.00,8.65,8.70,1300,7.70 +NASDAQ,CFNB,2007-11-27,11.84,11.84,11.84,11.84,000,10.37 +NASDAQ,CFNB,2007-10-18,12.22,12.22,12.22,12.22,000,10.71 +NASDAQ,CFNB,2007-08-30,14.14,14.15,14.14,14.14,4600,12.28 +NASDAQ,CFNB,2007-07-17,14.51,14.51,14.34,14.44,600,12.54 +NASDAQ,CFNB,2007-05-10,14.10,14.10,14.00,14.10,17100,12.14 +NASDAQ,CFNB,2006-08-07,14.91,14.91,14.91,14.91,000,12.53 +NASDAQ,CFNB,2005-11-02,13.49,13.49,13.25,13.25,500,10.88 +NASDAQ,CFNB,2005-01-07,12.65,12.65,12.65,12.65,1000,10.14 +NASDAQ,CFNB,2004-12-07,12.45,12.45,12.10,12.20,3000,9.78 +NASDAQ,CFNB,2004-12-03,12.24,12.30,12.01,12.13,23000,9.72 +NASDAQ,CFNB,2004-08-23,13.23,13.23,13.10,13.10,500,9.03 +NASDAQ,CFNB,2004-01-09,14.30,14.30,14.30,14.30,000,9.70 +NASDAQ,CFNB,2003-11-20,11.41,11.52,11.41,11.52,600,7.75 +NASDAQ,CFNB,2003-08-07,11.07,11.15,10.91,11.09,4800,7.40 +NASDAQ,CFNB,2003-02-21,11.05,11.29,11.05,11.18,1800,7.40 +NASDAQ,CFNB,2002-10-18,12.72,12.75,12.45,12.53,2500,8.26 +NASDAQ,CFNB,2002-08-13,13.66,13.66,12.00,12.28,1700,8.07 +NASDAQ,CFNB,2001-09-10,11.88,11.88,11.20,11.20,900,7.26 +NASDAQ,CFNB,2001-07-25,12.50,12.50,12.50,12.50,000,8.10 +NASDAQ,CFNB,2001-07-09,12.75,12.75,12.75,12.75,000,8.26 +NASDAQ,CFNB,2001-06-06,12.23,12.23,12.23,12.23,1000,7.90 +NASDAQ,CFNB,2001-05-18,10.38,10.38,10.25,10.25,300,6.62 +NASDAQ,CFNB,2001-04-20,6.15,6.20,6.15,6.20,1300,4.01 +NASDAQ,CFNB,2001-02-05,8.88,8.88,8.88,8.88,500,5.71 +NASDAQ,CFNB,1999-10-07,10.88,10.88,10.88,10.88,000,6.86 +NASDAQ,CFNB,1999-06-09,13.66,13.75,13.56,13.56,20200,8.49 +NASDAQ,CFNB,1999-04-16,9.00,9.75,8.75,9.25,11600,5.79 +NASDAQ,CFNB,1999-04-08,11.25,11.25,9.88,9.88,9500,6.19 +NASDAQ,CFNB,1998-10-30,14.25,16.00,14.25,16.00,15500,9.96 +NASDAQ,CFNB,1998-06-01,19.75,19.75,19.25,19.50,10900,12.07 +NASDAQ,CFNB,1998-02-04,18.00,18.37,18.00,18.37,2300,11.35 +NASDAQ,CFNB,1997-09-11,27.50,27.50,27.50,27.50,1800,8.45 +NASDAQ,CFNB,1997-07-30,29.00,29.00,29.00,29.00,400,8.92 +NASDAQ,CFNB,1996-11-13,20.44,21.12,20.44,21.12,36600,6.45 +NASDAQ,CFNB,1996-10-11,18.37,18.37,18.37,18.37,000,5.61 +NASDAQ,CFNB,1996-07-11,16.75,16.75,16.75,16.75,000,5.10 +NASDAQ,CFNB,1996-04-18,15.38,15.50,15.38,15.50,6200,4.71 +NASDAQ,CFNB,1996-01-24,15.88,15.88,15.88,15.88,000,4.80 +NASDAQ,CFNB,1995-10-23,16.25,16.25,16.12,16.12,15600,4.86 +NASDAQ,CFNB,1995-06-06,14.56,14.56,14.56,14.56,000,4.36 +NASDAQ,CFNB,1995-04-20,15.25,15.25,15.25,15.25,000,4.57 +NASDAQ,CFNB,1994-02-17,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1994-02-10,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1994-02-09,20.25,20.25,20.25,20.25,000,6.02 +NASDAQ,CFNB,1993-09-29,19.50,19.50,19.50,19.50,400,5.80 +NASDAQ,CFNB,1993-09-20,19.50,19.50,19.50,19.50,000,5.80 +NASDAQ,CFNB,1993-08-02,20.00,20.00,20.00,20.00,600,5.94 +NASDAQ,CFNB,1993-03-25,19.50,19.50,19.50,19.50,000,5.80 +NASDAQ,CFNB,1991-11-25,14.00,14.00,14.00,14.00,000,4.16 +NASDAQ,CFNB,1991-02-01,9.25,9.25,9.25,9.25,000,2.75 +NASDAQ,CFNB,1991-01-15,8.00,8.00,8.00,8.00,000,2.38 +NASDAQ,CFNB,1990-05-04,8.50,8.50,8.50,8.50,000,2.53 +NASDAQ,CFNB,1989-02-02,18.75,18.75,18.75,18.75,3200,5.57 +NASDAQ,CFNB,1988-07-14,16.75,16.75,16.75,16.75,1800,4.98 +NASDAQ,CFNB,1988-05-09,13.50,14.25,13.50,14.25,9600,4.24 +NASDAQ,CFNB,1987-12-18,8.75,10.25,8.75,10.13,33200,3.01 +NASDAQ,CFNB,1987-07-07,14.00,14.00,14.00,14.00,15400,4.16 +NASDAQ,CASA,2009-12-30,2.22,2.22,2.22,2.22,200,2.22 +NASDAQ,CASA,2009-08-03,3.10,3.10,3.10,3.10,1200,3.10 +NASDAQ,CASA,2007-10-24,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,CASA,2007-01-25,10.65,10.65,10.65,10.65,100,10.65 +NASDAQ,CASA,2005-09-09,10.45,10.45,9.98,10.30,12400,10.30 +NASDAQ,CASA,2005-01-19,8.62,8.62,8.62,8.62,000,8.62 +NASDAQ,CASA,2004-10-25,8.92,8.92,8.92,8.92,200,8.92 +NASDAQ,CASA,2003-10-30,3.73,3.73,3.61,3.70,1900,3.70 +NASDAQ,CASA,2002-12-04,3.43,3.43,3.43,3.43,000,3.43 +NASDAQ,CASA,2002-08-09,3.65,3.79,3.65,3.79,20000,3.79 +NASDAQ,CASA,2002-07-17,3.71,3.71,3.71,3.71,000,3.71 +NASDAQ,CASA,2002-05-20,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,CASA,2001-08-29,3.55,3.72,3.55,3.72,4900,3.72 +NASDAQ,CASA,2001-03-27,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CASA,2001-03-23,2.75,2.75,2.75,2.75,100,2.75 +NASDAQ,CASA,2001-03-15,2.77,2.77,2.77,2.77,000,2.77 +NASDAQ,CASA,2000-10-10,2.38,2.69,2.38,2.69,5600,2.69 +NASDAQ,CASA,2000-08-14,3.62,3.72,3.38,3.72,2100,3.72 +NASDAQ,CASA,1999-01-25,4.00,4.37,4.00,4.00,5100,4.00 +NASDAQ,CASA,1998-09-03,4.88,4.88,4.88,4.88,8500,4.88 +NASDAQ,CASA,1997-06-25,9.13,9.13,8.62,8.62,3500,8.62 +NASDAQ,CASA,1996-10-24,12.62,13.00,12.62,13.00,900,13.00 +NASDAQ,CKEC,2009-10-29,9.50,10.05,9.50,10.01,46300,10.01 +NASDAQ,CKEC,2008-09-02,5.20,5.71,5.20,5.71,42900,5.71 +NASDAQ,CKEC,2008-07-07,6.18,6.37,5.63,5.81,138600,5.65 +NASDAQ,CKEC,2008-05-13,8.50,9.61,8.45,9.34,236500,9.08 +NASDAQ,CKEC,2007-08-29,15.79,16.03,15.72,16.00,427800,14.83 +NASDAQ,CKEC,2007-03-05,21.80,22.51,21.42,21.86,202800,19.94 +NASDAQ,CKEC,2006-06-22,19.46,20.05,19.45,19.68,185600,17.49 +NASDAQ,CKEC,2006-04-04,23.88,24.30,23.79,24.02,172400,21.35 +NASDAQ,CKEC,2005-07-25,30.26,30.42,30.22,30.35,85400,26.37 +NASDAQ,CKEC,2005-06-16,31.86,32.15,31.86,32.05,67000,27.69 +NASDAQ,CKEC,2004-09-02,33.36,33.96,33.20,33.91,20600,28.87 +NASDAQ,CKEC,2004-08-02,34.25,35.17,33.73,33.74,289800,28.73 +NASDAQ,CKEC,2004-07-06,38.35,39.11,38.35,39.00,27500,33.05 +NASDAQ,CKEC,2004-05-04,37.50,38.20,37.50,38.00,61000,32.21 +NASDAQ,CKEC,2003-12-05,35.15,35.15,34.50,34.96,5100,29.63 +NASDAQ,CKEC,2002-12-31,19.88,19.89,19.32,19.65,16900,16.65 +NASDAQ,CKEC,2002-01-31,4.01,4.15,3.89,4.15,32200,3.52 +NASDAQ,CKEC,2001-09-18,0.38,0.49,0.38,0.49,400,0.42 +NASDAQ,CVLL,2010-02-04,1.28,1.28,1.28,1.28,500,1.28 +NASDAQ,CVLL,2009-07-07,3.13,3.13,3.13,3.13,1200,3.13 +NASDAQ,CVLL,2009-06-19,3.09,3.09,3.09,3.09,200,3.09 +NASDAQ,CVLL,2009-05-27,3.50,3.50,3.50,3.50,300,3.50 +NASDAQ,CVLL,2007-11-09,12.23,12.23,12.23,12.23,000,11.92 +NASDAQ,CVLL,2006-11-27,17.00,17.00,17.00,17.00,400,16.18 +NASDAQ,CVLL,2006-09-26,17.25,17.25,17.25,17.25,100,16.35 +NASDAQ,CVLL,2006-02-13,14.75,15.25,14.75,15.25,1400,14.36 +NASDAQ,CVLL,2005-12-30,14.25,14.25,13.50,14.25,3000,13.42 +NASDAQ,CVLL,2005-12-12,14.15,14.15,14.15,14.15,000,13.28 +NASDAQ,CVLL,2004-11-05,26.05,26.30,26.05,26.05,2200,12.09 +NASDAQ,CVLL,2004-09-30,26.50,26.50,26.50,26.50,400,12.30 +NASDAQ,CVLL,2004-07-28,26.70,26.70,26.70,26.70,600,12.36 +NASDAQ,CVLL,2004-03-09,36.55,37.00,36.50,37.00,8500,12.78 +NASDAQ,CVLL,2003-10-21,25.75,25.75,25.75,25.75,1100,8.86 +NASDAQ,CVLL,2000-10-04,16.62,16.62,16.62,16.62,000,4.10 +NASDAQ,CVLL,2000-07-18,14.00,14.00,14.00,14.00,400,3.45 +NASDAQ,CVLL,2000-02-01,19.87,19.87,19.87,19.87,1400,4.90 +NASDAQ,CVLL,2000-01-20,17.50,17.50,17.25,17.25,22400,4.26 +NASDAQ,CVLL,1999-09-07,34.00,34.00,34.00,34.00,000,6.29 +NASDAQ,CVLL,1999-08-10,35.34,35.34,35.34,35.34,000,6.54 +NASDAQ,CVLL,1999-08-02,36.00,36.00,36.00,36.00,000,6.66 +NASDAQ,CVLL,1999-07-16,36.67,36.67,36.67,36.67,000,6.79 +NASDAQ,CYBX,2008-08-13,28.04,28.25,27.21,27.76,317600,27.76 +NASDAQ,CYBX,2007-11-21,12.69,13.28,12.66,13.25,240400,13.25 +NASDAQ,CYBX,2006-10-27,18.59,18.77,17.84,17.93,225000,17.93 +NASDAQ,CYBX,2006-08-16,15.74,15.82,15.21,15.33,210600,15.33 +NASDAQ,CYBX,2006-07-03,21.30,21.75,20.92,21.63,120400,21.63 +NASDAQ,CYBX,2006-03-02,26.70,27.12,26.21,26.52,385200,26.52 +NASDAQ,CYBX,2005-09-19,35.97,36.24,35.47,35.90,456400,35.90 +NASDAQ,CYBX,2005-06-17,40.45,40.48,39.02,39.47,602900,39.47 +NASDAQ,CYBX,2004-11-12,19.21,20.26,19.21,20.00,919800,20.00 +NASDAQ,CYBX,2004-10-27,18.29,19.15,18.12,18.93,502500,18.93 +NASDAQ,CYBX,2004-10-15,18.31,18.57,18.10,18.27,349200,18.27 +NASDAQ,CYBX,2004-06-21,36.01,36.69,34.00,34.02,4519500,34.02 +NASDAQ,CYBX,2004-06-04,19.01,19.44,18.41,18.97,629100,18.97 +NASDAQ,CYBX,2004-03-29,23.05,23.40,22.86,23.30,397500,23.30 +NASDAQ,CYBX,2003-12-01,27.51,28.52,27.51,28.10,175200,28.10 +NASDAQ,CYBX,2003-06-09,20.00,24.75,20.00,23.78,2720700,23.78 +NASDAQ,CYBX,2003-03-28,19.75,21.59,19.65,21.26,1297900,21.26 +NASDAQ,CYBX,2002-08-28,18.25,18.41,17.85,18.16,130400,18.16 +NASDAQ,CYBX,2002-08-23,17.85,19.13,17.50,18.65,242400,18.65 +NASDAQ,CYBX,2002-08-21,17.02,17.67,16.95,17.60,97500,17.60 +NASDAQ,CYBX,2002-06-13,13.58,14.01,13.55,13.63,57200,13.63 +NASDAQ,CYBX,2000-07-27,13.88,14.00,13.38,13.62,119100,13.62 +NASDAQ,CYBX,1999-11-29,17.87,17.87,16.75,16.94,86700,16.94 +NASDAQ,CYBX,1999-11-03,13.25,13.75,13.12,13.69,50500,13.69 +NASDAQ,CYBX,1999-04-21,8.25,8.38,7.75,7.81,198300,7.81 +NASDAQ,CYBX,1998-08-13,12.75,12.75,11.00,11.50,171600,11.50 +NASDAQ,CYBX,1997-12-10,14.62,14.62,14.12,14.31,33000,14.31 +NASDAQ,CYBX,1997-06-16,8.12,8.50,8.12,8.38,80700,8.38 +NASDAQ,CYBX,1997-02-14,4.63,4.63,4.50,4.50,19500,4.50 +NASDAQ,CYBX,1997-01-02,3.50,3.50,3.38,3.50,2200,3.50 +NASDAQ,CYBX,1996-12-20,3.13,3.38,3.13,3.25,17500,3.25 +NASDAQ,CYBX,1996-07-03,6.13,6.13,6.00,6.00,5800,6.00 +NASDAQ,CYBX,1995-10-31,5.25,5.75,5.25,5.25,4600,5.25 +NASDAQ,CYBX,1994-07-11,8.25,8.25,8.25,8.25,400,8.25 +NASDAQ,CYBX,1994-03-15,7.00,7.75,7.00,7.75,13100,7.75 +NASDAQ,CYBX,1993-07-27,9.75,10.25,9.75,10.00,16900,10.00 +NASDAQ,CYBX,1993-03-17,7.88,8.25,7.75,7.75,13500,7.75 +NASDAQ,CPSS,2009-07-23,0.48,0.53,0.48,0.50,77500,0.50 +NASDAQ,CPSS,2009-06-11,0.93,0.94,0.83,0.86,31500,0.86 +NASDAQ,CPSS,2009-03-20,0.48,0.48,0.28,0.28,21500,0.28 +NASDAQ,CPSS,2008-06-26,2.53,2.53,2.27,2.40,39500,2.40 +NASDAQ,CPSS,2007-06-27,6.31,6.31,6.19,6.21,27100,6.21 +NASDAQ,CPSS,2007-05-31,6.00,6.04,5.91,6.03,28200,6.03 +NASDAQ,CPSS,2007-04-05,6.34,6.34,6.10,6.13,94700,6.13 +NASDAQ,CPSS,2006-11-27,7.05,7.05,6.81,6.81,32400,6.81 +NASDAQ,CPSS,2005-12-01,5.78,5.78,5.59,5.73,13900,5.73 +NASDAQ,CPSS,2005-11-25,5.90,5.94,5.64,5.72,27900,5.72 +NASDAQ,CPSS,2005-07-07,4.70,4.75,4.50,4.50,13700,4.50 +NASDAQ,CPSS,2004-10-19,4.64,4.64,4.64,4.64,300,4.64 +NASDAQ,CPSS,2004-10-12,4.66,4.68,4.52,4.68,8200,4.68 +NASDAQ,CPSS,2004-10-08,4.62,4.67,4.60,4.65,3600,4.65 +NASDAQ,CPSS,2004-07-30,4.05,4.36,4.05,4.30,9400,4.30 +NASDAQ,CPSS,2003-11-11,3.51,3.68,3.50,3.60,17300,3.60 +NASDAQ,CPSS,2003-09-04,3.01,3.01,2.94,3.00,6800,3.00 +NASDAQ,CPSS,2003-09-02,3.00,3.05,2.92,3.00,20700,3.00 +NASDAQ,CPSS,2001-09-17,1.45,1.50,1.25,1.50,117500,1.50 +NASDAQ,CPSS,2000-10-11,1.75,1.75,1.62,1.62,46100,1.62 +NASDAQ,CPSS,1999-12-20,1.03,1.25,0.94,1.25,295000,1.25 +NASDAQ,CPSS,1999-03-02,3.25,3.31,3.16,3.31,149200,3.31 +NASDAQ,CPSS,1998-12-09,4.00,4.06,3.53,3.81,116500,3.81 +NASDAQ,CPSS,1998-10-13,2.44,2.50,2.12,2.38,103800,2.38 +NASDAQ,CPSS,1998-09-24,3.50,3.88,3.19,3.81,99000,3.81 +NASDAQ,CPSS,1995-06-05,17.00,18.25,17.00,18.25,16000,9.13 +NASDAQ,CPSS,1994-09-26,10.75,10.75,10.75,10.75,6000,5.38 +NASDAQ,CPSS,1994-01-14,9.50,10.00,9.25,10.00,62200,5.00 +NASDAQ,CENT,2009-08-10,13.74,13.93,12.81,12.95,484200,12.95 +NASDAQ,CENT,2009-01-21,5.62,6.37,5.46,6.17,270200,6.17 +NASDAQ,CENT,2007-06-22,12.78,12.97,12.51,12.66,690900,12.66 +NASDAQ,CENT,2007-05-29,14.28,14.46,14.18,14.19,307700,14.19 +NASDAQ,CENT,2007-03-05,13.81,13.97,13.61,13.64,591700,13.64 +NASDAQ,CENT,2005-11-29,44.94,45.20,44.12,44.35,123300,14.95 +NASDAQ,CENT,2005-10-28,42.20,42.61,41.46,42.03,120600,14.17 +NASDAQ,CENT,2005-09-07,49.74,49.93,48.87,48.87,210900,16.47 +NASDAQ,CENT,2005-08-04,52.24,55.59,52.00,54.82,774200,18.48 +NASDAQ,CENT,2005-05-23,46.04,46.21,45.70,45.80,174100,15.44 +NASDAQ,CENT,2005-04-25,40.56,41.03,40.50,41.01,333500,13.83 +NASDAQ,CENT,2005-02-16,44.12,44.99,44.08,44.93,283900,15.15 +NASDAQ,CENT,2005-01-06,38.20,39.50,38.20,38.94,78600,13.13 +NASDAQ,CENT,2003-09-18,27.87,28.05,27.73,27.75,24900,9.35 +NASDAQ,CENT,2003-03-06,22.61,22.70,21.60,22.12,258700,7.46 +NASDAQ,CENT,2003-02-05,22.11,22.23,21.51,21.71,173400,7.32 +NASDAQ,CENT,2002-10-18,18.19,18.56,17.87,18.55,187900,6.25 +NASDAQ,CENT,2002-07-16,16.54,16.54,15.07,15.59,216900,5.26 +NASDAQ,CENT,2002-05-01,11.50,12.14,11.50,12.13,39200,4.09 +NASDAQ,CENT,2002-03-08,9.99,10.00,9.84,10.00,10200,3.37 +NASDAQ,CENT,2001-12-19,6.90,7.34,6.90,7.21,54900,2.43 +NASDAQ,CENT,2001-09-06,9.00,9.40,9.00,9.30,40800,3.14 +NASDAQ,CENT,2001-06-25,7.86,8.10,7.20,7.25,124800,2.44 +NASDAQ,CENT,2001-06-01,6.97,7.25,6.50,6.85,148800,2.31 +NASDAQ,CENT,2001-01-22,8.75,8.88,8.12,8.50,33600,2.87 +NASDAQ,CENT,2000-05-19,10.63,10.88,10.37,10.88,90200,3.67 +NASDAQ,CENT,2000-02-02,10.19,10.63,9.94,10.56,52300,3.56 +NASDAQ,CENT,1999-10-13,7.09,7.16,6.97,7.12,94800,2.40 +NASDAQ,CENT,1999-08-12,8.41,8.62,8.38,8.44,661000,2.84 +NASDAQ,CENT,1999-07-07,10.25,10.25,10.00,10.19,490300,3.43 +NASDAQ,CENT,1999-03-31,17.00,17.25,16.50,16.88,301600,5.69 +NASDAQ,CENT,1998-11-24,16.50,16.50,16.00,16.37,233600,5.52 +NASDAQ,CENT,1998-08-03,23.06,24.13,23.00,23.56,70500,7.94 +NASDAQ,CENT,1998-07-13,29.94,30.13,29.00,29.38,73700,9.90 +NASDAQ,CENT,1998-06-01,29.25,29.38,26.31,27.38,1340800,9.23 +NASDAQ,CENT,1998-05-26,31.75,32.38,30.38,30.50,148100,10.28 +NASDAQ,CENT,1998-01-20,30.64,30.75,29.75,30.50,209400,10.28 +NASDAQ,CENT,1997-08-13,28.00,28.00,26.75,26.75,59800,9.02 +NASDAQ,CENT,1996-12-24,20.75,20.75,20.38,20.38,14700,6.87 +NASDAQ,CENT,1995-08-01,6.62,7.00,6.62,6.75,19300,2.28 +NASDAQ,CENT,1995-06-23,6.00,6.00,5.75,5.87,34400,1.98 +NASDAQ,CENT,1995-02-13,3.75,3.75,3.50,3.50,16800,1.18 +NASDAQ,CENT,1994-02-09,12.00,12.00,11.25,11.75,7500,3.96 +NASDAQ,COHU,2009-12-21,13.33,14.10,13.24,14.06,73500,14.06 +NASDAQ,COHU,2009-08-27,12.28,12.53,11.86,12.20,38600,12.08 +NASDAQ,COHU,2008-05-23,16.87,16.89,16.45,16.68,99100,16.06 +NASDAQ,COHU,2008-05-16,17.86,17.86,17.12,17.49,121200,16.84 +NASDAQ,COHU,2008-02-14,15.42,15.42,14.55,14.60,133000,14.00 +NASDAQ,COHU,2007-09-21,20.05,20.40,19.74,20.32,185400,19.41 +NASDAQ,COHU,2007-03-29,19.09,19.11,18.59,18.71,116600,17.77 +NASDAQ,COHU,2006-05-25,16.42,16.93,16.28,16.93,211000,15.86 +NASDAQ,COHU,2005-10-27,22.90,23.17,22.21,22.21,106100,20.70 +NASDAQ,COHU,2005-01-19,16.23,16.51,15.47,16.12,122600,14.90 +NASDAQ,COHU,2004-10-20,14.25,14.76,14.02,14.71,120500,13.56 +NASDAQ,COHU,2003-07-22,17.82,18.71,17.82,18.50,159900,16.81 +NASDAQ,COHU,2003-06-09,17.93,17.99,17.55,17.65,56700,15.99 +NASDAQ,COHU,2003-05-09,18.10,18.41,18.00,18.36,178100,16.64 +NASDAQ,COHU,2003-05-01,18.00,18.91,17.90,18.91,79700,17.14 +NASDAQ,COHU,2003-04-16,16.22,16.62,16.10,16.43,45400,14.89 +NASDAQ,COHU,2002-12-30,15.23,15.54,14.89,15.01,48400,13.55 +NASDAQ,COHU,2002-10-18,13.42,13.50,13.04,13.45,44100,12.10 +NASDAQ,COHU,2002-08-23,16.75,17.06,15.97,16.00,84000,14.35 +NASDAQ,COHU,2001-08-31,19.85,19.92,19.50,19.89,68200,17.72 +NASDAQ,COHU,2001-06-26,19.20,21.90,19.20,21.00,141400,18.71 +NASDAQ,COHU,2001-04-03,14.52,14.75,14.00,14.50,44700,12.88 +NASDAQ,COHU,2000-06-26,30.75,31.11,29.12,29.75,134700,26.20 +NASDAQ,COHU,1999-02-01,32.88,34.44,32.38,33.00,459400,14.34 +NASDAQ,COHU,1999-01-20,28.75,31.25,28.75,30.75,393800,13.36 +NASDAQ,COHU,1999-01-05,23.50,27.25,22.75,26.62,324400,11.56 +NASDAQ,COHU,1998-12-18,20.50,21.75,20.44,21.19,272600,9.21 +NASDAQ,COHU,1998-09-16,18.00,18.00,17.50,17.87,30400,7.74 +NASDAQ,COHU,1997-09-16,48.75,50.25,46.25,49.44,641000,21.15 +NASDAQ,COHU,1997-08-19,43.00,44.00,43.00,43.75,70600,18.69 +NASDAQ,COHU,1997-02-28,25.00,25.62,24.87,24.87,88400,10.58 +NASDAQ,COHU,1997-01-08,24.00,24.12,23.12,23.50,62600,10.00 +NASDAQ,COHU,1996-10-31,16.25,16.75,15.50,16.50,108800,7.00 +NASDAQ,COHU,1996-10-15,18.25,18.25,17.25,17.56,80600,7.45 +NASDAQ,COHU,1996-10-01,18.50,18.75,18.00,18.00,82800,7.64 +NASDAQ,COHU,1996-08-01,19.50,20.00,18.25,18.50,98400,7.83 +NASDAQ,COHU,1996-07-31,19.25,19.50,18.75,19.00,61800,8.04 +NASDAQ,COHU,1996-02-26,34.75,35.25,33.75,34.75,308200,14.66 +NASDAQ,COHU,1996-01-09,24.50,24.62,23.00,23.50,59000,9.91 +NASDAQ,COHU,1995-11-06,29.75,31.75,29.75,31.75,66200,13.37 +NASDAQ,COHU,1995-01-05,22.00,22.75,22.00,22.75,29200,4.76 +NASDAQ,COHU,1994-09-20,20.25,21.50,20.00,21.50,42000,4.49 +NASDAQ,COHU,1994-03-17,20.12,20.37,20.12,20.12,41200,4.17 +NASDAQ,COHU,1993-06-25,32.88,32.88,32.63,32.88,46400,3.38 +NASDAQ,COHU,1993-04-15,22.75,22.87,22.75,22.87,28800,2.34 +NASDAQ,COHU,1993-01-27,16.50,16.50,16.25,16.25,86400,1.66 +NASDAQ,COHU,1993-01-05,13.13,13.75,13.13,13.75,46400,1.40 +NASDAQ,COHU,1992-11-13,12.75,12.75,12.75,12.75,2400,1.29 +NASDAQ,COHU,1992-10-06,10.38,10.38,10.38,10.38,20000,1.05 +NASDAQ,COHU,1991-01-28,10.13,10.25,10.13,10.13,24800,0.97 +NASDAQ,COHU,1990-05-14,10.50,10.50,10.38,10.50,17600,0.98 +NASDAQ,COHU,1989-11-22,10.38,10.38,10.38,10.38,1600,0.96 +NASDAQ,COHU,1989-11-02,9.88,9.88,9.63,9.63,29600,0.89 +NASDAQ,COHU,1988-10-21,10.13,10.88,10.00,10.75,246400,0.98 +NASDAQ,COHU,1988-02-24,7.38,7.75,7.38,7.75,104800,0.69 +NASDAQ,CPRX,2010-02-05,0.62,0.62,0.55,0.56,120700,0.56 +NASDAQ,CPRX,2009-11-17,0.76,0.76,0.70,0.71,67500,0.71 +NASDAQ,CPRX,2009-07-24,0.41,0.43,0.41,0.42,193300,0.42 +NASDAQ,CPRX,2008-01-04,3.35,3.52,3.00,3.10,134200,3.10 +NASDAQ,CPRX,2006-12-29,4.65,5.04,4.36,4.83,229300,4.83 +NASDAQ,CHNL,2010-01-12,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,CHNL,2009-06-02,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-04-14,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-04-02,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,CHNL,2009-03-11,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,CHNL,2008-07-29,1.02,1.02,0.77,0.97,10800,0.97 +NASDAQ,CHNL,2007-10-10,4.11,4.11,4.05,4.05,500,4.05 +NASDAQ,CHNL,2006-05-23,3.61,3.87,3.61,3.65,3700,3.65 +NASDAQ,CHNL,2005-08-22,6.79,7.40,6.79,7.37,10800,7.37 +NASDAQ,CHNL,2005-06-13,5.28,5.76,5.20,5.76,54100,5.76 +NASDAQ,CHNL,2004-09-28,3.62,3.62,3.60,3.60,1100,3.60 +NASDAQ,CHNL,2004-08-26,3.54,3.54,3.54,3.54,000,3.54 +NASDAQ,CHNL,2003-12-29,4.09,4.35,4.00,4.35,2100,4.35 +NASDAQ,CHNL,2003-01-24,4.87,4.87,4.72,4.78,800,4.78 +NASDAQ,CHNL,2002-06-26,6.90,6.90,6.90,6.90,000,6.90 +NASDAQ,CHNL,2002-04-17,7.70,7.70,7.70,7.70,100,7.70 +NASDAQ,CHNL,2002-03-22,4.95,4.95,4.95,4.95,1900,4.95 +NASDAQ,CHNL,2001-06-20,6.00,6.00,6.00,6.00,100,6.00 +NASDAQ,CHNL,2001-02-26,6.75,6.88,6.25,6.50,20700,6.50 +NASDAQ,CHNL,2000-12-20,7.16,7.16,6.00,6.50,9200,6.50 +NASDAQ,CHNL,2000-11-24,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CHNL,1999-10-22,8.87,8.87,8.87,8.87,1000,8.87 +NASDAQ,CHNL,1998-09-24,8.38,8.56,8.38,8.44,45600,8.44 +NASDAQ,CHNL,1998-04-20,13.75,13.88,13.44,13.50,43400,13.50 +NASDAQ,CHNL,1997-07-03,13.75,13.75,13.75,13.75,400,13.75 +NASDAQ,CHNL,1997-03-07,11.50,11.50,11.50,11.50,14500,11.50 +NASDAQ,CHNL,1997-01-24,12.50,13.00,12.00,12.09,61400,12.09 +NASDAQ,CHNL,1996-10-04,12.25,13.00,11.00,11.75,29900,11.75 +NASDAQ,CYDS,2009-09-18,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,CYDS,2009-08-26,0.12,0.16,0.12,0.16,6000,0.16 +NASDAQ,CYDS,2009-07-28,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,CYDS,2009-03-13,0.04,0.04,0.04,0.04,600,0.04 +NASDAQ,CYDS,2008-10-30,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,CYDS,2007-07-27,1.55,1.57,1.51,1.51,4300,1.51 +NASDAQ,CYDS,2007-05-11,2.39,2.50,2.14,2.44,300100,2.44 +NASDAQ,CYDS,2006-07-14,3.15,3.15,3.15,3.15,400,3.15 +NASDAQ,CYDS,2006-06-20,4.00,4.00,3.80,3.80,13400,3.80 +NASDAQ,CYDS,2006-02-15,4.45,4.60,4.18,4.60,39600,4.60 +NASDAQ,CYDS,2006-01-06,5.05,5.05,4.95,5.00,400,5.00 +NASDAQ,CYDS,2005-11-11,5.43,5.50,5.30,5.50,15500,5.50 +NASDAQ,CYDS,2005-02-07,0.35,0.35,0.35,0.35,000,0.35 +NASDAQ,CYDS,2004-06-16,0.26,0.31,0.25,0.30,171100,0.30 +NASDAQ,CYDS,2004-01-06,0.33,0.33,0.33,0.33,44000,0.33 +NASDAQ,CYDS,2003-07-10,0.15,0.18,0.15,0.18,1500,0.18 +NASDAQ,CYDS,2003-01-08,0.13,0.13,0.13,0.13,000,0.13 +NASDAQ,CYDS,2002-01-15,0.11,0.11,0.11,0.11,000,0.11 +NASDAQ,CYDS,2001-04-12,0.18,0.18,0.18,0.18,000,0.18 +NASDAQ,CYDS,1999-03-16,0.14,0.14,0.14,0.14,100,0.14 +NASDAQ,CYDS,1997-12-29,0.31,0.31,0.28,0.28,237600,0.28 +NASDAQ,CYDS,1997-02-06,0.98,1.06,0.97,1.06,150100,1.06 +NASDAQ,CYDS,1996-08-14,0.94,1.06,0.94,0.94,3800,0.94 +NASDAQ,CYDS,1996-06-18,1.06,1.25,1.06,1.12,90900,1.12 +NASDAQ,CYDS,1995-02-13,12.50,12.50,12.00,12.00,18600,12.00 +NASDAQ,CYDS,1994-12-27,13.75,13.75,13.75,13.75,9400,13.75 +NASDAQ,CYDS,1994-09-21,24.50,24.75,23.25,23.25,19100,23.25 +NASDAQ,CYDS,1994-05-24,21.62,22.00,21.25,21.62,48800,21.62 +NASDAQ,CYDS,1993-12-08,19.50,20.00,19.00,19.00,25400,19.00 +NASDAQ,CSUN,2009-03-13,1.65,1.70,1.60,1.65,665900,1.65 +NASDAQ,CSUN,2009-03-11,1.64,1.65,1.56,1.59,228600,1.59 +NASDAQ,CSUN,2008-08-29,11.42,12.05,11.19,11.39,2332600,11.39 +NASDAQ,CSUN,2008-07-18,7.37,7.65,7.16,7.58,784100,7.58 +NASDAQ,CSUN,2008-04-07,10.02,10.35,9.03,9.24,2338700,9.24 +NASDAQ,CSUN,2007-07-06,10.97,11.80,10.58,11.44,1789700,11.44 +NASDAQ,CNQR,2010-02-01,39.91,40.57,39.68,40.17,704700,40.17 +NASDAQ,CNQR,2009-09-30,39.48,40.56,38.74,39.76,593400,39.76 +NASDAQ,CNQR,2009-08-25,38.15,38.88,37.55,37.62,286400,37.62 +NASDAQ,CNQR,2009-05-22,27.82,28.04,26.98,27.66,306900,27.66 +NASDAQ,CNQR,2009-01-30,25.21,25.32,24.50,24.69,784900,24.69 +NASDAQ,CNQR,2009-01-14,28.10,28.36,26.64,26.97,1347000,26.97 +NASDAQ,CNQR,2008-10-01,38.00,38.38,37.00,37.83,611800,37.83 +NASDAQ,CNQR,2008-06-13,34.67,35.22,34.07,35.18,578700,35.18 +NASDAQ,CNQR,2008-04-25,33.54,34.47,32.58,34.26,494600,34.26 +NASDAQ,CNQR,2008-01-15,30.54,31.08,29.79,30.57,684000,30.57 +NASDAQ,CNQR,2007-04-12,17.11,17.81,17.07,17.81,207600,17.81 +NASDAQ,CNQR,2006-12-28,15.77,15.96,15.75,15.89,276600,15.89 +NASDAQ,CNQR,2006-06-26,14.10,14.39,13.96,14.29,151700,14.29 +NASDAQ,CNQR,2006-05-25,14.03,14.81,14.03,14.81,299800,14.81 +NASDAQ,CNQR,2005-12-14,12.97,13.43,12.97,13.37,255400,13.37 +NASDAQ,CNQR,2005-05-23,9.60,10.17,9.60,9.96,228300,9.96 +NASDAQ,CNQR,2004-10-12,11.97,12.00,11.59,11.83,84300,11.83 +NASDAQ,CNQR,2004-08-10,9.08,9.10,8.63,8.90,373900,8.90 +NASDAQ,CNQR,2003-06-19,9.30,10.25,9.30,9.92,1523800,9.92 +NASDAQ,CNQR,2003-04-02,5.10,5.35,5.09,5.31,561100,5.31 +NASDAQ,CNQR,2003-01-28,4.02,4.02,3.85,3.96,28300,3.96 +NASDAQ,CNQR,2002-08-28,2.01,2.05,1.95,1.98,62800,1.98 +NASDAQ,CNQR,2002-07-29,1.95,2.10,1.95,2.02,15200,2.02 +NASDAQ,CNQR,2002-01-31,2.57,2.65,2.45,2.49,132300,2.49 +NASDAQ,CNQR,2001-11-21,1.05,1.19,1.05,1.17,64500,1.17 +NASDAQ,CNQR,2001-09-06,1.12,1.12,1.07,1.10,145300,1.10 +NASDAQ,CNQR,2001-03-27,0.75,0.78,0.72,0.75,42200,0.75 +NASDAQ,CNQR,2000-09-27,2.56,2.62,2.34,2.44,135000,2.44 +NASDAQ,CNQR,2000-06-30,4.06,4.19,3.94,4.19,498200,4.19 +NASDAQ,CNQR,1999-12-08,30.06,35.06,29.38,32.50,2313500,32.50 +NASDAQ,CNQR,1999-11-24,23.38,24.50,22.00,23.06,634500,23.06 +NASDAQ,CNQR,1999-10-20,10.25,11.25,10.19,11.06,654200,11.06 +NASDAQ,CNQR,1999-04-12,46.25,48.00,46.25,46.25,52300,46.25 +NASDAQ,CMSB,2009-08-03,7.66,7.70,7.66,7.70,1000,7.70 +NASDAQ,CMSB,2009-03-18,6.75,7.25,6.75,7.25,10100,7.25 +NASDAQ,CMSB,2009-03-03,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,CMSB,2008-09-16,9.50,9.50,9.05,9.21,900,9.21 +NASDAQ,CMSB,2008-05-08,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,CMSB,2007-05-08,10.44,10.44,10.35,10.35,9000,10.35 +NASDAQ,COOL,2010-02-08,0.86,0.88,0.83,0.85,51300,0.85 +NASDAQ,COOL,2010-01-28,0.80,0.81,0.76,0.76,86600,0.76 +NASDAQ,COOL,2009-11-17,0.99,0.99,0.93,0.94,129700,0.94 +NASDAQ,COOL,2009-06-01,1.42,1.45,1.38,1.45,158300,1.45 +NASDAQ,COOL,2009-04-03,1.50,1.51,1.39,1.46,127400,1.46 +NASDAQ,COOL,2009-02-05,0.74,0.74,0.63,0.70,16800,0.70 +NASDAQ,COOL,2008-12-15,0.46,0.53,0.46,0.52,30000,0.52 +NASDAQ,COOL,2007-10-15,1.36,1.37,1.30,1.36,33600,1.36 +NASDAQ,COOL,2007-08-28,2.02,2.07,2.00,2.07,15500,2.07 +NASDAQ,COOL,2007-08-24,2.03,2.14,1.89,2.14,49800,2.14 +NASDAQ,COOL,2007-07-11,2.00,2.00,1.84,1.88,121600,1.88 +NASDAQ,COOL,2007-04-16,1.58,1.62,1.53,1.58,66100,1.58 +NASDAQ,COOL,2006-12-04,1.45,1.48,1.39,1.40,163900,1.40 +NASDAQ,COOL,2006-11-22,1.40,1.43,1.39,1.41,26700,1.41 +NASDAQ,COOL,2006-08-31,1.40,1.41,1.37,1.38,91100,1.38 +NASDAQ,COOL,2006-07-31,1.33,1.46,1.30,1.45,63700,1.45 +NASDAQ,COOL,2006-05-31,1.61,1.69,1.50,1.57,174300,1.57 +NASDAQ,COOL,2006-05-22,1.40,1.44,1.30,1.33,58900,1.33 +NASDAQ,COOL,2005-07-19,3.55,3.55,3.35,3.42,813400,3.42 +NASDAQ,COOL,2005-06-07,8.11,8.25,7.95,8.10,418900,8.10 +NASDAQ,COOL,2005-05-10,8.10,8.22,7.86,8.00,151000,8.00 +NASDAQ,COOL,2004-04-19,2.80,2.85,2.70,2.81,11300,19.67 +NASDAQ,COOL,2003-08-28,0.40,0.40,0.40,0.40,000,2.80 +NASDAQ,COOL,2003-04-17,0.25,0.25,0.25,0.25,000,1.75 +NASDAQ,COOL,2003-01-22,0.45,0.45,0.45,0.45,000,3.15 +NASDAQ,COOL,2002-07-22,0.30,0.30,0.30,0.30,000,2.10 +NASDAQ,COOL,2001-05-14,0.15,0.15,0.14,0.14,30000,9.80 +NASDAQ,COOL,2001-02-23,0.41,0.50,0.41,0.50,1100,35.01 +NASDAQ,COOL,2000-03-29,3.00,3.00,2.75,2.75,200,192.56 +NASDAQ,COOL,1999-09-17,1.75,1.75,1.75,1.75,900,122.54 +NASDAQ,CYCCP,2009-04-23,1.05,1.05,1.05,1.05,1000,1.05 +NASDAQ,CYCCP,2008-06-03,3.90,3.90,3.90,3.90,000,3.15 +NASDAQ,CYCCP,2008-01-24,4.75,4.75,4.75,4.75,200,3.72 +NASDAQ,CYCCP,2007-01-17,5.49,5.65,5.49,5.65,1100,3.89 +NASDAQ,CYCCP,2006-08-24,4.85,4.85,4.85,4.85,000,3.24 +NASDAQ,CYCCP,2006-06-12,4.50,4.50,4.50,4.50,000,2.93 +NASDAQ,CYCCP,2006-01-23,4.40,4.40,4.40,4.40,100,2.77 +NASDAQ,CNTY,2009-10-12,3.17,3.20,3.16,3.16,44400,3.16 +NASDAQ,CNTY,2009-09-15,2.95,3.00,2.82,2.88,24300,2.88 +NASDAQ,CNTY,2009-05-11,2.40,2.49,2.40,2.46,37300,2.46 +NASDAQ,CNTY,2009-03-10,1.39,1.44,1.31,1.41,15100,1.41 +NASDAQ,CNTY,2008-12-16,1.10,1.20,0.97,1.20,42600,1.20 +NASDAQ,CNTY,2008-11-11,1.24,1.24,0.80,0.99,343000,0.99 +NASDAQ,CNTY,2008-02-15,5.03,5.11,4.97,5.04,52400,5.04 +NASDAQ,CNTY,2007-01-30,10.63,10.90,10.60,10.85,59600,10.85 +NASDAQ,CNTY,2006-12-15,10.77,10.87,10.40,10.55,99100,10.55 +NASDAQ,CNTY,2006-09-18,9.29,9.47,9.22,9.30,30300,9.30 +NASDAQ,CNTY,2006-08-21,10.07,10.15,9.89,9.90,15900,9.90 +NASDAQ,CNTY,2006-01-24,8.90,8.98,8.80,8.83,22600,8.83 +NASDAQ,CNTY,2005-08-23,6.90,7.05,6.90,7.02,41200,7.02 +NASDAQ,CNTY,2005-05-18,7.38,7.80,7.29,7.61,152900,7.61 +NASDAQ,CNTY,2005-04-18,9.54,9.55,7.80,8.43,745800,8.43 +NASDAQ,CNTY,2004-04-15,4.44,4.44,3.88,4.17,167600,4.17 +NASDAQ,CNTY,2004-04-05,3.38,3.38,3.26,3.36,29200,3.36 +NASDAQ,CNTY,2004-04-01,3.30,3.30,3.26,3.27,6200,3.27 +NASDAQ,CNTY,2003-12-18,3.29,3.39,3.23,3.23,18500,3.23 +NASDAQ,CNTY,2003-08-29,2.40,2.45,2.40,2.45,8500,2.45 +NASDAQ,CNTY,2003-07-08,2.24,2.24,2.24,2.24,1600,2.24 +NASDAQ,CNTY,2002-11-05,2.08,2.15,2.08,2.12,14800,2.12 +NASDAQ,CNTY,2002-07-03,2.75,2.90,2.75,2.90,1000,2.90 +NASDAQ,CNTY,2002-06-14,2.73,2.89,2.68,2.88,22100,2.88 +NASDAQ,CNTY,2002-01-02,2.29,2.29,2.27,2.29,4700,2.29 +NASDAQ,CNTY,2000-11-14,1.86,1.88,1.84,1.88,24900,1.88 +NASDAQ,CNTY,2000-06-27,1.62,1.66,1.62,1.66,4600,1.66 +NASDAQ,CNTY,2000-06-22,1.66,1.69,1.62,1.62,500,1.62 +NASDAQ,CNTY,2000-06-08,1.78,1.78,1.62,1.66,70500,1.66 +NASDAQ,CNTY,2000-01-18,1.06,1.06,1.00,1.03,25300,1.03 +NASDAQ,CNTY,1999-10-20,1.06,1.06,1.06,1.06,1200,1.06 +NASDAQ,CNTY,1999-06-30,1.03,1.03,1.03,1.03,21000,1.03 +NASDAQ,CNTY,1998-07-15,1.09,1.09,1.09,1.09,10200,1.09 +NASDAQ,CNTY,1997-04-23,1.19,1.22,1.19,1.19,31800,1.19 +NASDAQ,CNTY,1996-11-07,1.53,1.53,1.47,1.50,94200,1.50 +NASDAQ,CNTY,1995-11-07,1.31,1.41,1.31,1.31,62300,1.31 +NASDAQ,CNTY,1995-10-31,1.69,1.69,1.50,1.50,19500,1.50 +NASDAQ,CNTY,1995-04-26,2.28,2.38,2.19,2.19,17800,2.19 +NASDAQ,CNTY,1995-01-06,1.88,1.88,1.75,1.88,14500,1.88 +NASDAQ,CNTY,1994-09-23,2.38,2.38,2.38,2.38,4600,2.38 +NASDAQ,CNTY,1994-02-23,6.88,6.88,6.75,6.75,5300,6.75 +NASDAQ,CNTY,1993-12-06,5.50,5.87,5.00,5.25,164800,5.25 +NASDAQ,CVBK,2009-06-22,4.25,4.25,4.25,4.25,300,4.18 +NASDAQ,CVBK,2008-10-31,8.00,8.97,8.00,8.94,1300,8.41 +NASDAQ,CVBK,2008-07-15,13.37,13.37,12.77,12.77,4000,11.86 +NASDAQ,CVBK,2007-07-06,22.10,22.10,22.10,22.10,4800,18.77 +NASDAQ,CVBK,2007-07-02,22.24,22.26,22.15,22.25,1200,18.90 +NASDAQ,CVBK,2007-04-05,25.62,25.66,25.62,25.62,1700,21.60 +NASDAQ,CVBK,2006-12-11,26.56,26.56,26.51,26.56,700,22.25 +NASDAQ,CVBK,2006-10-30,27.57,27.57,27.55,27.55,1000,22.92 +NASDAQ,CVBK,2006-09-20,26.02,26.02,26.02,26.02,200,21.65 +NASDAQ,CVBK,2006-06-13,26.93,27.49,26.93,27.49,500,22.71 +NASDAQ,CVBK,2006-01-27,28.00,28.00,28.00,28.00,000,21.76 +NASDAQ,CVBK,2005-06-27,26.69,26.69,26.58,26.58,200,20.42 +NASDAQ,CVBK,2005-06-16,27.10,27.10,27.10,27.10,200,20.82 +NASDAQ,CVBK,2004-03-22,27.90,27.90,27.45,27.52,800,19.61 +NASDAQ,CVBK,2004-03-10,27.75,27.77,27.75,27.75,2500,19.78 +NASDAQ,CVBK,2003-10-20,26.10,26.10,26.10,26.10,700,18.41 +NASDAQ,CVBK,2003-10-13,26.09,26.09,26.09,26.09,000,18.41 +NASDAQ,CVBK,2003-05-22,18.15,18.36,18.01,18.06,2400,12.66 +NASDAQ,CVBK,2002-10-03,14.39,14.39,14.24,14.24,800,9.30 +NASDAQ,CVBK,2002-09-13,14.01,14.01,14.01,14.01,000,9.15 +NASDAQ,CVBK,2002-04-24,14.99,16.00,14.99,15.50,8300,9.95 +NASDAQ,CVBK,2001-09-17,12.10,12.10,11.50,11.50,600,7.25 +NASDAQ,CVBK,2001-01-31,11.00,11.00,11.00,11.00,000,6.74 +NASDAQ,CVBK,2000-07-10,8.75,8.75,8.75,8.75,000,5.23 +NASDAQ,CVBK,2000-06-23,8.13,8.13,8.13,8.13,000,4.86 +NASDAQ,CVBK,2000-01-13,10.00,10.00,9.38,9.50,17600,5.56 +NASDAQ,CVBK,1999-11-30,10.50,10.50,9.81,9.81,12600,5.74 +NASDAQ,CVBK,1999-08-09,12.25,12.50,12.25,12.50,2100,7.19 +NASDAQ,CVBK,1999-08-03,12.50,12.50,12.50,12.50,1500,7.19 +NASDAQ,CVBK,1999-05-26,12.13,12.13,12.13,12.13,000,6.98 +NASDAQ,CVBK,1999-05-06,12.13,12.13,12.13,12.13,5900,6.92 +NASDAQ,CVBK,1999-04-08,12.25,12.25,12.13,12.13,6400,6.92 +NASDAQ,CVBK,1998-10-29,13.75,13.75,13.75,13.75,2700,7.73 +NASDAQ,CVBK,1998-03-16,33.50,33.50,33.50,33.50,000,9.31 +NASDAQ,CVBK,1997-12-22,32.00,32.00,32.00,32.00,1300,8.85 +NASDAQ,CVBK,1997-01-15,21.00,21.00,21.00,21.00,400,5.63 +NASDAQ,CVBK,1996-07-05,19.50,19.50,19.50,19.50,000,5.13 +NASDAQ,CVBK,1995-12-29,18.25,18.25,18.25,18.25,000,4.72 +NASDAQ,CSGS,2009-10-28,16.10,16.81,16.04,16.62,369200,16.62 +NASDAQ,CSGS,2009-09-17,14.77,15.41,14.77,15.41,174100,15.41 +NASDAQ,CSGS,2009-07-31,16.81,17.28,16.67,16.68,383100,16.68 +NASDAQ,CSGS,2008-08-12,19.60,20.03,19.26,19.72,666200,19.72 +NASDAQ,CSGS,2008-08-08,18.67,19.55,18.51,19.27,536600,19.27 +NASDAQ,CSGS,2008-05-06,12.58,12.90,12.39,12.74,322600,12.74 +NASDAQ,CSGS,2008-03-12,11.46,11.71,11.12,11.29,543400,11.29 +NASDAQ,CSGS,2007-07-02,26.65,26.96,26.54,26.58,463800,26.58 +NASDAQ,CSGS,2006-09-25,26.00,26.85,26.00,26.76,672000,26.76 +NASDAQ,CSGS,2006-03-13,22.98,23.12,22.62,22.68,474000,22.68 +NASDAQ,CSGS,2005-12-28,22.13,22.52,22.10,22.42,272000,22.42 +NASDAQ,CSGS,2005-08-01,18.66,18.90,18.60,18.70,486600,18.70 +NASDAQ,CSGS,2005-04-20,15.90,16.03,15.74,15.87,570300,15.87 +NASDAQ,CSGS,2005-04-19,16.00,16.08,15.77,16.02,560000,16.02 +NASDAQ,CSGS,2004-05-26,18.51,19.00,18.25,18.72,1617100,18.72 +NASDAQ,CSGS,2004-04-29,16.93,17.05,16.33,16.69,1103400,16.69 +NASDAQ,CSGS,2004-04-21,16.19,16.45,16.05,16.45,219100,16.45 +NASDAQ,CSGS,2004-01-02,12.59,13.21,12.56,12.84,476400,12.84 +NASDAQ,CSGS,2003-12-26,12.01,12.20,11.90,12.15,143400,12.15 +NASDAQ,CSGS,2003-06-16,13.38,14.08,13.32,13.95,264200,13.95 +NASDAQ,CSGS,2003-02-18,9.50,9.86,9.46,9.58,174700,9.58 +NASDAQ,CSGS,2002-11-27,14.20,14.60,14.13,14.44,615100,14.44 +NASDAQ,CSGS,2002-10-22,11.84,11.93,11.43,11.58,360700,11.58 +NASDAQ,CSGS,2002-09-23,10.49,10.75,10.39,10.41,237700,10.41 +NASDAQ,CSGS,2002-09-19,11.70,11.85,11.12,11.22,431400,11.22 +NASDAQ,CSGS,2001-07-12,57.06,57.56,53.65,54.07,1138600,54.07 +NASDAQ,CSGS,2001-04-16,47.50,47.55,46.11,47.02,194100,47.02 +NASDAQ,CSGS,2001-01-04,46.00,46.75,45.00,45.88,684300,45.88 +NASDAQ,CSGS,2000-11-28,44.50,45.12,41.00,42.38,267600,42.38 +NASDAQ,CSGS,2000-02-25,45.81,47.87,45.13,46.31,707100,46.31 +NASDAQ,CSGS,1999-09-01,22.75,22.75,21.88,22.44,296000,22.44 +NASDAQ,CSGS,1998-11-16,55.62,56.00,53.62,55.06,627800,27.53 +NASDAQ,CSGS,1997-09-24,38.00,39.50,37.62,39.50,296200,19.75 +NASDAQ,CSGS,1997-09-17,37.00,38.00,36.75,37.50,168200,18.75 +NASDAQ,CSGS,1997-01-30,20.00,20.00,19.25,19.38,42400,9.69 +NASDAQ,CSGS,1996-06-27,24.50,24.87,24.38,24.63,80200,12.31 +NASDAQ,CRED,2009-12-28,9.83,9.84,9.74,9.74,4700,9.74 +NASDAQ,CRED,2008-12-17,9.53,9.53,9.01,9.36,26600,9.36 +NASDAQ,CRED,2008-05-19,11.98,12.48,11.80,12.20,16700,12.20 +NASDAQ,CRED,2008-03-17,10.35,10.35,10.19,10.26,7500,10.26 +NASDAQ,CRED,2008-02-29,10.62,10.62,10.40,10.55,8300,10.55 +NASDAQ,CRED,2007-10-19,10.01,10.17,10.00,10.00,6700,10.00 +NASDAQ,CRED,2007-05-17,14.09,14.44,14.09,14.38,6000,14.38 +NASDAQ,CRED,2007-04-05,12.95,12.95,12.80,12.91,6000,12.91 +NASDAQ,CRED,2006-12-04,12.89,13.03,12.80,12.90,21500,12.90 +NASDAQ,CRED,2005-11-10,19.75,19.90,17.50,17.93,53700,17.93 +NASDAQ,CRED,2004-09-30,13.03,13.86,13.03,13.66,6300,9.11 +NASDAQ,CRED,2002-10-25,7.61,8.00,7.61,8.00,1400,2.96 +NASDAQ,CRED,2002-01-15,6.10,6.25,6.10,6.25,7800,2.31 +NASDAQ,CRED,2001-03-07,6.75,7.00,6.75,7.00,14100,2.59 +NASDAQ,CRED,2000-08-03,4.69,4.69,4.69,4.69,8400,1.74 +NASDAQ,CRED,2000-06-22,4.78,5.06,4.78,4.87,75900,1.81 +NASDAQ,CRED,2000-03-27,3.78,3.94,3.50,3.50,10800,1.30 +NASDAQ,CRED,1999-11-08,3.22,3.38,3.19,3.38,17600,1.25 +NASDAQ,CRED,1999-09-13,3.88,3.88,3.75,3.75,15600,1.39 +NASDAQ,CRED,1999-02-03,1.78,1.78,1.75,1.75,5700,0.65 +NASDAQ,CRED,1998-09-28,1.69,1.69,1.69,1.69,10200,0.63 +NASDAQ,CRED,1998-06-26,2.62,2.62,2.62,2.62,000,0.97 +NASDAQ,CRED,1998-06-12,2.62,2.62,2.62,2.62,2100,0.97 +NASDAQ,CRED,1998-06-01,2.62,2.62,2.62,2.62,5700,0.97 +NASDAQ,CRED,1997-12-02,3.28,3.50,3.13,3.25,85600,1.20 +NASDAQ,CRED,1997-05-14,2.00,2.06,2.00,2.03,16800,0.75 +NASDAQ,CRED,1997-03-12,1.94,2.00,1.94,2.00,6800,0.74 +NASDAQ,CRED,1997-03-03,1.94,1.94,1.81,1.81,69600,0.67 +NASDAQ,CRED,1996-08-26,1.75,1.75,1.75,1.75,000,0.65 +NASDAQ,CSTR,2010-02-05,27.10,27.29,26.42,26.73,646200,26.73 +NASDAQ,CSTR,2010-01-25,26.22,26.68,26.11,26.49,434100,26.49 +NASDAQ,CSTR,2007-12-21,29.64,30.84,29.45,29.71,552400,29.71 +NASDAQ,CSTR,2007-11-12,26.75,26.96,26.20,26.46,416000,26.46 +NASDAQ,CSTR,2007-10-01,32.10,33.08,31.63,33.08,257200,33.08 +NASDAQ,CSTR,2007-09-14,31.46,31.90,31.16,31.87,146800,31.87 +NASDAQ,CSTR,2007-08-01,31.00,31.33,30.61,31.15,283500,31.15 +NASDAQ,CSTR,2007-05-11,31.54,31.76,31.22,31.56,90700,31.56 +NASDAQ,CSTR,2006-08-31,26.85,26.85,25.97,26.25,131500,26.25 +NASDAQ,CSTR,2006-03-23,25.92,26.00,25.74,26.00,63400,26.00 +NASDAQ,CSTR,2005-05-25,19.20,19.20,18.59,18.59,146600,18.59 +NASDAQ,CSTR,2005-03-18,22.84,22.94,22.33,22.59,275600,22.59 +NASDAQ,CSTR,2004-12-21,25.40,25.60,25.33,25.55,231800,25.55 +NASDAQ,CSTR,2004-11-17,26.89,27.00,24.75,25.34,638100,25.34 +NASDAQ,CSTR,2004-08-18,18.99,19.65,18.65,19.43,207600,19.43 +NASDAQ,CSTR,2004-06-22,19.16,19.75,18.36,19.67,426700,19.67 +NASDAQ,CSTR,2004-03-04,18.15,18.51,18.11,18.20,208000,18.20 +NASDAQ,CSTR,2003-08-15,15.27,15.35,14.95,15.09,192900,15.09 +NASDAQ,CSTR,2002-09-20,24.24,25.60,23.14,23.94,231000,23.94 +NASDAQ,CSTR,2001-06-29,19.99,22.25,19.96,22.25,177000,22.25 +NASDAQ,CSTR,2000-10-24,12.50,12.50,12.31,12.38,26100,12.38 +NASDAQ,CSTR,2000-08-29,11.31,11.75,11.31,11.63,65600,11.63 +NASDAQ,CSTR,2000-05-08,10.75,10.81,10.25,10.25,19500,10.25 +NASDAQ,CSTR,1999-11-02,7.56,7.56,7.09,7.13,250200,7.13 +NASDAQ,CSTR,1999-04-07,16.12,16.50,15.75,15.75,58800,15.75 +NASDAQ,CSTR,1998-02-23,8.50,8.63,8.38,8.63,10000,8.63 +NASDAQ,CSTR,1997-11-18,9.00,9.00,8.25,8.50,56700,8.50 +NASDAQ,CSTR,1997-11-13,9.69,9.69,8.75,9.13,100000,9.13 +NASDAQ,CSTR,1997-09-11,13.38,13.75,13.13,13.50,113000,13.50 +NASDAQ,CWEI,2009-11-19,27.45,27.45,26.39,26.57,53700,26.57 +NASDAQ,CWEI,2009-10-07,29.50,30.16,29.50,29.99,43700,29.99 +NASDAQ,CWEI,2009-07-16,18.65,19.34,18.55,19.17,84900,19.17 +NASDAQ,CWEI,2009-03-27,31.92,32.58,30.07,30.19,69500,30.19 +NASDAQ,CWEI,2008-09-17,69.23,71.77,66.30,67.65,120700,67.65 +NASDAQ,CWEI,2008-04-07,53.75,53.87,50.85,53.21,184300,53.21 +NASDAQ,CWEI,2008-03-12,39.09,39.09,37.71,38.61,38800,38.61 +NASDAQ,CWEI,2007-10-11,35.04,35.15,33.74,34.33,19600,34.33 +NASDAQ,CWEI,2006-11-06,41.53,42.25,40.87,42.15,79000,42.15 +NASDAQ,CWEI,2006-11-03,37.96,40.80,37.90,40.47,72500,40.47 +NASDAQ,CWEI,2006-06-05,42.78,42.78,41.25,41.62,48800,41.62 +NASDAQ,CWEI,2005-08-02,34.85,35.40,34.85,35.35,52300,35.35 +NASDAQ,CWEI,2005-01-31,21.00,21.60,20.82,21.60,30800,21.60 +NASDAQ,CWEI,2004-09-17,18.78,18.90,18.64,18.87,42500,18.87 +NASDAQ,CWEI,2004-07-09,25.48,26.73,25.08,26.25,46600,26.25 +NASDAQ,CWEI,2004-02-04,30.15,32.40,30.15,31.70,45700,31.70 +NASDAQ,CWEI,2004-01-13,36.65,38.79,35.65,38.71,62000,38.71 +NASDAQ,CWEI,2003-12-05,21.53,21.80,21.50,21.50,6800,21.50 +NASDAQ,CWEI,2003-04-09,10.71,10.85,10.71,10.76,4000,10.76 +NASDAQ,CWEI,2003-03-24,10.84,10.88,10.70,10.70,11500,10.70 +NASDAQ,CWEI,2002-12-19,12.22,12.22,11.88,11.95,7300,11.95 +NASDAQ,CWEI,2002-12-09,11.13,11.25,11.06,11.17,3600,11.17 +NASDAQ,CWEI,2002-06-04,12.69,13.00,12.39,13.00,4700,13.00 +NASDAQ,CWEI,2001-08-07,13.20,13.25,12.63,12.75,14500,12.75 +NASDAQ,CWEI,2000-11-10,30.59,30.81,30.00,30.00,8900,30.00 +NASDAQ,CWEI,2000-10-31,27.50,28.56,26.38,27.81,57000,27.81 +NASDAQ,CWEI,2000-06-08,30.12,31.00,28.81,29.25,111100,29.25 +NASDAQ,CWEI,2000-05-22,20.00,22.88,19.25,22.25,17600,22.25 +NASDAQ,CWEI,2000-05-18,21.88,22.75,21.88,22.44,34000,22.44 +NASDAQ,CWEI,1999-10-12,12.06,12.50,12.00,12.13,68000,12.13 +NASDAQ,CWEI,1999-09-07,10.88,11.00,9.75,10.19,46500,10.19 +NASDAQ,CWEI,1999-08-24,10.00,10.00,9.88,9.97,69000,9.97 +NASDAQ,CWEI,1999-04-22,5.75,5.75,5.75,5.75,200,5.75 +NASDAQ,CWEI,1997-12-30,14.62,15.00,13.88,14.25,6200,14.25 +NASDAQ,CWEI,1997-12-19,13.75,14.12,12.50,13.00,143900,13.00 +NASDAQ,CWEI,1997-12-09,16.50,16.50,16.50,16.50,2200,16.50 +NASDAQ,CWEI,1997-12-01,15.75,16.37,15.75,15.88,25800,15.88 +NASDAQ,CWEI,1997-07-16,10.00,10.50,10.00,10.25,127400,10.25 +NASDAQ,CWEI,1997-06-18,13.63,13.63,13.37,13.37,4600,13.37 +NASDAQ,CWEI,1997-02-21,13.63,14.12,13.63,14.00,88900,14.00 +NASDAQ,CWEI,1997-02-06,16.63,16.63,15.38,15.62,100400,15.62 +NASDAQ,CWEI,1996-07-02,9.62,9.62,8.75,8.87,31500,8.87 +NASDAQ,CWEI,1995-10-18,2.50,2.50,2.50,2.50,1700,2.50 +NASDAQ,CWEI,1995-10-05,2.50,2.62,2.50,2.62,4000,2.62 +NASDAQ,CWEI,1995-08-28,3.00,3.00,3.00,3.00,2700,3.00 +NASDAQ,CWEI,1995-08-01,2.50,2.50,2.50,2.50,2500,2.50 +NASDAQ,CWEI,1995-07-20,2.87,2.87,2.62,2.62,10600,2.62 +NASDAQ,CWEI,1995-07-12,3.00,3.00,2.87,2.87,40000,2.87 +NASDAQ,CWEI,1995-04-11,4.25,4.37,4.25,4.25,6400,4.25 +NASDAQ,CWEI,1995-04-07,4.12,4.75,4.12,4.75,300,4.75 +NASDAQ,CWEI,1994-10-20,9.00,9.00,8.25,8.25,7000,8.25 +NASDAQ,CWEI,1994-05-31,7.25,7.25,6.75,7.25,25400,7.25 +NASDAQ,CAVM,2009-06-18,16.68,17.01,16.58,16.80,927200,16.80 +NASDAQ,CAVM,2009-02-26,9.55,9.85,9.31,9.50,993800,9.50 +NASDAQ,CAVM,2009-01-02,10.53,10.80,10.40,10.52,383700,10.52 +NASDAQ,CAVM,2008-06-03,25.67,26.28,25.00,25.26,1043300,25.26 +NASDAQ,CAVM,2008-04-04,17.06,17.20,16.42,17.02,646200,17.02 +NASDAQ,CAVM,2008-03-24,16.00,17.13,16.00,17.00,434600,17.00 +NASDAQ,CAVM,2008-03-05,16.00,16.42,15.06,16.42,1360000,16.42 +NASDAQ,CAVM,2007-11-09,25.51,26.51,25.00,26.09,793500,26.09 +NASDAQ,CAVM,2007-10-19,28.11,28.36,27.00,27.34,394600,27.34 +NASDAQ,CAVM,2007-10-01,32.50,33.63,32.28,32.68,192800,32.68 +NASDAQ,CAVM,2007-05-21,17.74,17.95,17.29,17.46,245100,17.46 +NASDAQ,CBEH,2010-01-08,7.95,8.06,7.86,8.03,108300,8.03 +NASDAQ,CBEH,2009-05-22,4.10,4.24,3.90,4.00,20600,4.00 +NASDAQ,CBEH,2008-11-13,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CBEH,2008-05-19,6.00,7.25,6.00,7.25,3200,7.25 +NASDAQ,CPSI,2010-01-20,47.22,47.37,46.67,47.12,127800,47.12 +NASDAQ,CPSI,2010-01-04,46.07,47.05,46.07,46.99,99100,46.99 +NASDAQ,CPSI,2009-09-08,39.44,39.95,39.11,39.33,53700,39.00 +NASDAQ,CPSI,2009-06-29,38.97,40.19,38.67,39.02,200600,38.34 +NASDAQ,CPSI,2009-06-10,35.94,36.67,35.47,36.34,127000,35.70 +NASDAQ,CPSI,2008-11-06,29.06,30.50,29.06,30.15,189800,28.93 +NASDAQ,CPSI,2008-01-03,22.25,22.43,21.68,21.73,69600,19.61 +NASDAQ,CPSI,2007-09-18,25.98,26.34,25.45,26.12,91200,23.24 +NASDAQ,CPSI,2007-01-05,33.67,34.04,33.63,33.68,58400,28.86 +NASDAQ,CPSI,2006-02-09,44.09,45.72,43.53,43.68,221200,36.08 +NASDAQ,CPSI,2005-10-10,35.77,36.01,35.33,35.79,79400,29.39 +NASDAQ,CPSI,2005-04-21,27.18,27.44,26.58,27.44,38100,22.26 +NASDAQ,CPSI,2005-01-19,23.08,23.22,23.05,23.16,13100,18.63 +NASDAQ,CPSI,2004-10-15,20.20,20.73,20.20,20.50,5500,16.39 +NASDAQ,CPSI,2003-11-20,15.77,16.80,15.77,16.74,52100,13.14 +NASDAQ,CPSI,2003-10-27,16.57,16.94,16.25,16.40,52200,12.81 +NASDAQ,CPSI,2003-10-08,19.03,19.45,18.95,19.30,4700,15.07 +NASDAQ,CPSI,2002-12-24,24.70,25.00,24.03,24.92,7500,19.28 +NASDAQ,CPSI,2002-10-30,22.40,22.52,22.17,22.30,10500,17.25 +NASDAQ,CPSI,2002-10-09,21.52,21.91,20.92,20.92,43800,16.18 +NASDAQ,CPII,2010-01-06,13.67,14.20,13.25,13.33,35200,13.33 +NASDAQ,CPII,2008-08-18,14.59,14.70,14.24,14.60,31000,14.60 +NASDAQ,CPII,2008-04-18,10.24,11.31,10.24,11.18,39400,11.18 +NASDAQ,CPII,2006-11-27,14.04,14.08,13.97,14.08,16500,14.08 +NASDAQ,CPII,2006-06-26,15.53,15.76,15.48,15.70,12200,15.70 +NASDAQ,CPII,2006-05-18,17.69,18.18,17.69,17.94,154900,17.94 +NASDAQ,CRIS,2009-10-21,2.18,2.23,2.18,2.21,201100,2.21 +NASDAQ,CRIS,2009-07-16,1.40,1.41,1.35,1.38,903900,1.38 +NASDAQ,CRIS,2009-01-23,0.86,0.92,0.86,0.86,40100,0.86 +NASDAQ,CRIS,2008-12-01,0.71,0.74,0.70,0.72,53400,0.72 +NASDAQ,CRIS,2008-10-01,1.18,1.18,1.00,1.13,1754200,1.13 +NASDAQ,CRIS,2007-10-05,1.03,1.03,0.99,1.00,55700,1.00 +NASDAQ,CRIS,2007-09-25,1.05,1.08,1.01,1.03,98100,1.03 +NASDAQ,CRIS,2007-04-23,1.72,1.98,1.72,1.98,636300,1.98 +NASDAQ,CRIS,2006-12-08,1.41,1.45,1.35,1.35,271100,1.35 +NASDAQ,CRIS,2006-06-27,1.40,1.40,1.32,1.32,158100,1.32 +NASDAQ,CRIS,2006-06-01,1.61,1.69,1.56,1.67,140900,1.67 +NASDAQ,CRIS,2005-08-01,4.68,4.84,4.68,4.79,164700,4.79 +NASDAQ,CRIS,2005-07-11,4.16,4.47,4.16,4.47,351800,4.47 +NASDAQ,CRIS,2005-04-04,3.97,4.04,3.73,3.91,605900,3.91 +NASDAQ,CRIS,2005-01-11,4.84,4.84,4.61,4.66,166100,4.66 +NASDAQ,CRIS,2004-08-04,3.00,3.10,2.96,3.01,221800,3.01 +NASDAQ,CRIS,2004-07-07,4.24,4.25,3.86,4.09,219700,4.09 +NASDAQ,CRIS,2004-03-01,5.23,5.23,5.06,5.10,2944100,5.10 +NASDAQ,CRIS,2004-01-26,5.73,5.92,5.61,5.75,757700,5.75 +NASDAQ,CRIS,2003-12-03,5.49,5.65,5.19,5.20,318800,5.20 +NASDAQ,CRIS,2003-10-10,4.77,4.80,4.63,4.72,207100,4.72 +NASDAQ,CRIS,2002-10-01,1.06,1.15,0.93,1.13,138400,1.13 +NASDAQ,CRIS,2002-09-23,0.80,0.85,0.80,0.81,59000,0.81 +NASDAQ,CRIS,2002-04-09,1.97,2.18,1.97,2.04,105000,2.04 +NASDAQ,CRIS,2001-09-17,5.51,5.57,4.95,4.95,150200,4.95 +NASDAQ,CRIS,2001-06-04,5.49,5.60,5.38,5.57,150500,5.57 +NASDAQ,CRIS,2001-05-18,5.23,5.50,5.20,5.49,341400,5.49 +NASDAQ,CRIS,2000-11-22,10.44,10.50,9.62,10.00,242000,10.00 +NASDAQ,CWCO,2009-05-21,14.14,15.14,13.79,14.43,59800,14.23 +NASDAQ,CWCO,2009-03-12,6.56,7.27,6.35,7.19,125600,7.05 +NASDAQ,CWCO,2009-03-05,7.55,7.86,7.08,7.17,129000,7.03 +NASDAQ,CWCO,2009-02-19,10.98,11.10,10.76,10.77,24500,10.56 +NASDAQ,CWCO,2008-10-08,11.22,12.80,11.00,11.71,77100,11.42 +NASDAQ,CWCO,2008-09-24,21.00,21.23,20.26,20.50,22200,19.94 +NASDAQ,CWCO,2008-08-27,21.92,22.84,21.50,21.90,26400,21.30 +NASDAQ,CWCO,2008-06-25,16.81,17.19,16.55,16.63,24900,16.11 +NASDAQ,CWCO,2007-11-14,32.59,33.75,32.59,33.06,58800,31.85 +NASDAQ,CWCO,2007-11-07,31.26,32.15,30.69,30.73,36200,29.61 +NASDAQ,CWCO,2007-09-04,29.40,30.37,29.27,29.64,72600,28.50 +NASDAQ,CWCO,2007-06-04,26.20,26.50,26.19,26.34,36000,25.27 +NASDAQ,CWCO,2007-04-23,24.90,25.88,24.90,25.13,61900,24.10 +NASDAQ,CWCO,2006-02-21,25.14,25.14,23.48,24.05,74000,22.79 +NASDAQ,CWCO,2006-01-25,21.10,21.64,20.86,21.26,46400,20.15 +NASDAQ,CWCO,2005-07-22,40.70,40.93,40.41,40.74,53800,19.19 +NASDAQ,CWCO,2005-07-13,40.49,40.49,40.03,40.26,86600,18.96 +NASDAQ,CWCO,2004-07-07,24.82,26.24,24.80,25.96,112000,12.04 +NASDAQ,CWCO,2003-02-14,14.65,14.74,14.65,14.66,7600,6.56 +NASDAQ,CWCO,2002-12-30,14.39,14.39,14.30,14.38,8200,6.44 +NASDAQ,CWCO,2002-08-12,14.79,14.80,14.51,14.70,14400,6.48 +NASDAQ,CWCO,2002-02-07,12.90,13.10,12.80,13.00,4800,5.64 +NASDAQ,CWCO,2001-02-20,8.00,8.31,7.63,7.63,30400,3.22 +NASDAQ,CWCO,2000-11-29,7.00,7.06,7.00,7.00,20600,2.91 +NASDAQ,CWCO,2000-09-28,7.00,7.44,6.94,7.13,37400,2.96 +NASDAQ,CWCO,2000-04-26,6.13,6.13,6.13,6.13,000,2.52 +NASDAQ,CWCO,2000-04-18,6.13,6.13,6.13,6.13,1600,2.52 +NASDAQ,CWCO,1999-11-08,7.06,7.38,6.88,7.00,27800,2.84 +NASDAQ,CWCO,1999-10-25,6.00,6.00,6.00,6.00,24000,2.44 +NASDAQ,CWCO,1999-10-18,6.50,6.50,6.50,6.50,3800,2.64 +NASDAQ,CWCO,1999-08-11,7.13,7.13,7.00,7.00,34600,2.82 +NASDAQ,CWCO,1999-05-25,7.25,7.50,7.25,7.48,43200,3.02 +NASDAQ,CWCO,1999-05-24,7.50,7.50,7.50,7.50,45000,3.03 +NASDAQ,CWCO,1999-01-15,7.50,7.50,7.50,7.50,3400,3.01 +NASDAQ,CWCO,1998-10-30,6.19,6.19,6.19,6.19,3200,2.48 +NASDAQ,CWCO,1998-09-09,6.38,6.38,6.25,6.31,18800,2.52 +NASDAQ,CWCO,1998-02-12,5.50,5.50,5.50,5.50,600,2.18 +NASDAQ,CWCO,1997-10-23,6.25,6.25,6.25,6.25,000,2.48 +NASDAQ,CWCO,1996-12-10,6.34,6.34,6.13,6.13,41600,2.42 +NASDAQ,CWCO,1996-11-08,6.63,6.63,6.63,6.63,000,2.62 +NASDAQ,CWCO,1995-09-18,4.00,4.50,4.00,4.13,100000,1.63 +NASDAQ,CLDA,2009-12-08,17.16,17.40,16.69,17.03,38800,17.03 +NASDAQ,CLDA,2009-07-27,13.25,13.72,13.11,13.49,108500,13.49 +NASDAQ,CLDA,2009-02-04,8.50,9.05,8.26,8.73,87200,8.73 +NASDAQ,CLDA,2008-11-11,10.48,10.95,9.37,9.43,76200,9.43 +NASDAQ,CLDA,2007-08-22,22.68,26.30,22.60,24.75,204900,16.50 +NASDAQ,CLDA,2007-06-01,22.42,22.42,21.97,22.30,36300,14.87 +NASDAQ,CLDA,2007-03-07,21.46,22.40,21.46,22.27,104200,14.85 +NASDAQ,CLDA,2007-03-02,20.51,21.23,20.51,20.73,59200,13.82 +NASDAQ,CLDA,2006-09-28,14.18,14.43,14.11,14.18,9300,9.45 +NASDAQ,CLDA,2006-06-22,16.10,16.10,15.55,16.10,5600,10.73 +NASDAQ,CLDA,2006-04-10,20.00,20.34,20.00,20.14,6300,13.43 +NASDAQ,CLDA,2005-02-28,16.05,16.05,15.90,15.90,4800,10.57 +NASDAQ,CLDA,2004-10-14,16.50,16.50,16.50,16.50,200,10.93 +NASDAQ,CLDA,2004-08-26,17.80,17.80,16.06,17.64,2600,11.68 +NASDAQ,CLDA,2004-08-20,16.98,17.03,16.98,17.03,600,11.28 +NASDAQ,CLDA,2004-06-25,12.40,18.94,12.40,17.46,473700,11.56 +NASDAQ,CLDA,2004-01-16,10.00,10.00,10.00,10.00,000,6.61 +NASDAQ,CLDA,2003-11-12,9.00,9.00,9.00,9.00,200,5.94 +NASDAQ,CLDA,2003-02-26,4.24,4.24,4.24,4.24,000,2.79 +NASDAQ,CLDA,2001-08-17,5.20,5.20,5.20,5.20,000,2.71 +NASDAQ,CLDA,2000-12-18,2.50,2.69,2.38,2.38,7800,1.23 +NASDAQ,CLDA,2000-10-24,1.63,1.63,1.50,1.55,6600,0.80 +NASDAQ,CLDA,2000-04-11,3.00,3.00,3.00,3.00,200,1.55 +NASDAQ,CLDA,2000-03-23,3.50,3.50,3.37,3.37,1800,1.74 +NASDAQ,CLDA,1999-08-24,1.28,1.31,1.28,1.31,2200,0.68 +NASDAQ,CLDA,1999-07-27,1.25,1.25,1.25,1.25,300,0.65 +NASDAQ,CLDA,1999-05-19,1.50,1.50,1.50,1.50,3000,0.78 +NASDAQ,CLDA,1999-01-12,2.25,2.25,2.12,2.12,4400,1.10 +NASDAQ,CLDA,1998-07-27,2.12,2.50,2.12,2.50,3300,1.29 +NASDAQ,CLDA,1998-06-18,2.75,3.00,2.75,3.00,3800,1.55 +NASDAQ,CLDA,1997-07-01,4.12,4.12,4.00,4.06,4200,1.91 +NASDAQ,CLDA,1996-05-31,2.25,2.25,1.88,1.88,600,2.64 +NASDAQ,CLDA,1995-08-15,4.63,4.63,4.38,4.50,24000,6.34 +NASDAQ,CLDA,1995-01-19,4.88,4.88,4.88,4.88,800,6.87 +NASDAQ,CLDA,1994-12-12,5.75,5.75,5.75,5.75,000,8.10 +NASDAQ,CLDA,1993-10-28,5.00,5.00,4.75,4.75,400,6.70 +NASDAQ,CLDA,1993-09-08,5.00,5.50,5.00,5.13,1600,7.22 +NASDAQ,CLDA,1993-03-29,9.75,10.50,9.75,9.75,9200,13.74 +NASDAQ,CLDA,1993-03-10,9.25,10.00,8.50,10.00,23600,14.10 +NASDAQ,CLDA,1993-01-19,9.75,9.75,9.25,9.25,2400,13.04 +NASDAQ,CLDA,1993-01-06,14.75,15.00,14.00,15.00,24900,14.09 +NASDAQ,CLDA,1991-10-04,2.13,2.13,2.13,2.13,1500,2.00 +NASDAQ,CLDA,1991-03-13,2.00,2.00,2.00,2.00,900,1.88 +NASDAQ,CRFN,2010-02-05,3.57,3.70,3.57,3.58,6500,3.58 +NASDAQ,CRFN,2009-11-20,4.19,4.20,4.18,4.19,6200,4.19 +NASDAQ,CRFN,2009-08-19,4.54,4.54,4.50,4.50,24400,4.50 +NASDAQ,CRFN,2009-05-21,4.15,4.15,4.15,4.15,000,4.15 +NASDAQ,CRFN,2009-04-23,3.51,3.85,3.45,3.49,3200,3.49 +NASDAQ,CRFN,2008-12-10,4.98,4.98,4.02,4.02,12500,4.02 +NASDAQ,CRFN,2008-08-08,6.00,6.00,5.94,6.00,5800,6.00 +NASDAQ,CRFN,2008-07-09,6.30,6.30,5.76,5.76,1600,5.76 +NASDAQ,CRFN,2008-05-29,7.50,7.55,7.38,7.38,6700,7.38 +NASDAQ,CRFN,2007-10-29,10.00,10.23,10.00,10.23,1800,10.23 +NASDAQ,CRFN,2006-11-27,13.40,13.40,12.77,12.86,5800,11.69 +NASDAQ,CRFN,2006-08-23,13.60,13.60,12.82,12.82,3700,11.65 +NASDAQ,CRFN,2005-10-07,16.65,17.00,16.00,16.65,3300,13.16 +NASDAQ,CRFN,2004-11-03,13.57,13.96,13.25,13.96,4200,9.60 +NASDAQ,CRFN,2003-12-24,13.51,13.51,13.51,13.51,100,7.74 +NASDAQ,CRFN,2003-07-16,10.85,10.85,10.85,10.85,1800,6.22 +NASDAQ,CRFN,2003-07-15,10.76,10.96,10.60,10.96,2900,6.28 +NASDAQ,CRFN,2003-04-22,10.75,10.75,10.68,10.74,29400,6.15 +NASDAQ,CRFN,2002-06-24,9.50,9.50,9.50,9.50,000,4.73 +NASDAQ,CRFN,2002-02-05,10.00,10.00,10.00,10.00,000,4.43 +NASDAQ,CRFN,2001-10-30,8.55,8.97,8.55,8.97,2600,3.97 +NASDAQ,CRFN,2001-03-02,6.75,6.75,6.75,6.75,000,2.66 +NASDAQ,CRFN,2001-02-08,7.00,7.00,7.00,7.00,000,2.76 +NASDAQ,CRFN,2000-12-18,6.50,6.50,6.50,6.50,200,2.56 +NASDAQ,CRFN,2000-12-06,7.25,7.50,7.25,7.50,4100,2.95 +NASDAQ,CRFN,2000-06-14,7.25,7.25,7.25,7.25,000,2.85 +NASDAQ,CCUR,2009-09-23,4.85,4.89,4.68,4.76,19700,4.76 +NASDAQ,CCUR,2009-06-23,5.88,5.88,5.50,5.55,32500,5.55 +NASDAQ,CCUR,2008-12-29,3.20,3.26,3.09,3.20,60900,3.20 +NASDAQ,CCUR,2007-11-07,1.03,1.06,1.01,1.02,28900,10.20 +NASDAQ,CCUR,2007-10-29,1.20,1.23,1.12,1.16,124700,11.60 +NASDAQ,CCUR,2007-08-20,1.40,1.40,1.36,1.40,53300,14.00 +NASDAQ,CCUR,2007-07-09,1.85,1.86,1.81,1.86,19800,18.60 +NASDAQ,CCUR,2007-02-14,1.36,1.43,1.35,1.39,99600,13.90 +NASDAQ,CCUR,2006-12-27,1.76,1.85,1.76,1.82,26700,18.20 +NASDAQ,CCUR,2006-06-30,2.49,2.61,2.49,2.61,27700,26.10 +NASDAQ,CCUR,2006-05-03,3.18,3.40,3.15,3.25,189200,32.50 +NASDAQ,CCUR,2006-03-23,2.81,2.90,2.80,2.87,20200,28.70 +NASDAQ,CCUR,2005-11-22,1.75,1.87,1.70,1.87,119000,18.70 +NASDAQ,CCUR,2005-02-16,1.85,1.86,1.77,1.77,29900,17.70 +NASDAQ,CCUR,2004-06-23,1.82,2.02,1.77,1.98,341900,19.80 +NASDAQ,CCUR,2004-04-21,3.25,3.26,3.02,3.08,97500,30.80 +NASDAQ,CCUR,2003-01-28,3.19,3.59,3.19,3.52,96800,35.20 +NASDAQ,CCUR,2002-11-14,2.39,2.65,2.39,2.56,122600,25.60 +NASDAQ,CCUR,2002-08-29,2.88,3.00,2.76,2.85,73300,28.50 +NASDAQ,CCUR,2002-06-21,4.87,4.92,4.61,4.81,78700,48.10 +NASDAQ,CCUR,2001-11-15,13.19,14.36,13.19,14.08,137300,140.80 +NASDAQ,CCUR,2001-06-26,5.99,6.10,5.52,6.04,40700,60.40 +NASDAQ,CCUR,2001-03-02,5.56,5.69,5.25,5.25,28700,52.50 +NASDAQ,CCUR,2001-01-12,7.19,8.38,7.00,7.38,171300,73.75 +NASDAQ,CCUR,2000-11-22,16.00,16.50,14.44,14.94,52000,149.38 +NASDAQ,CCUR,2000-07-19,13.69,13.94,12.88,13.25,29400,132.50 +NASDAQ,CCUR,2000-05-02,11.44,13.25,11.38,12.81,199900,128.12 +NASDAQ,CCUR,2000-04-14,7.06,7.37,6.25,6.38,130800,63.75 +NASDAQ,CCUR,1999-03-26,3.88,3.88,3.56,3.69,12800,36.88 +NASDAQ,CCUR,1998-08-14,2.97,3.00,2.84,2.91,19100,29.06 +NASDAQ,CCUR,1998-06-10,3.50,3.59,3.44,3.44,15700,34.37 +NASDAQ,CCUR,1998-05-01,4.16,4.53,4.03,4.50,192400,45.00 +NASDAQ,CCUR,1998-04-30,4.41,4.41,3.75,4.13,243200,41.25 +NASDAQ,CCUR,1997-11-21,2.91,3.00,2.91,2.97,23400,29.69 +NASDAQ,CCUR,1997-10-02,2.25,2.50,2.22,2.47,48800,24.69 +NASDAQ,CCUR,1997-08-28,1.78,1.84,1.75,1.78,27400,17.81 +NASDAQ,CCUR,1997-08-05,1.50,1.59,1.47,1.53,30000,15.31 +NASDAQ,CCUR,1997-02-06,2.22,2.50,2.22,2.50,111400,25.00 +NASDAQ,CCUR,1996-04-12,1.84,1.84,1.75,1.81,10500,18.13 +NASDAQ,CCUR,1996-03-18,1.22,1.28,1.19,1.28,12500,12.81 +NASDAQ,CCUR,1995-11-30,1.19,1.37,1.19,1.28,11700,12.81 +NASDAQ,CCUR,1995-11-09,1.50,1.50,1.37,1.37,7200,13.75 +NASDAQ,CCUR,1995-09-13,1.53,1.56,1.44,1.53,41900,15.31 +NASDAQ,CCUR,1995-08-28,2.00,2.03,1.94,2.00,10600,20.00 +NASDAQ,CCUR,1995-01-18,1.37,1.50,1.37,1.44,26200,14.38 +NASDAQ,CCUR,1994-10-14,1.37,1.37,1.31,1.31,3600,13.13 +NASDAQ,CCUR,1994-04-19,1.69,1.75,1.63,1.63,4700,16.25 +NASDAQ,CCUR,1993-11-15,2.12,2.38,2.12,2.12,2000,21.25 +NASDAQ,CCUR,1992-10-20,2.25,2.25,2.25,2.25,100,22.50 +NASDAQ,CCUR,1992-02-25,7.13,7.13,6.50,6.50,700,65.00 +NASDAQ,CCUR,1991-12-09,0.31,0.31,0.25,0.25,300,25.00 +NASDAQ,CCUR,1991-09-16,0.44,0.44,0.37,0.37,000,37.50 +NASDAQ,CCUR,1991-02-15,0.56,0.62,0.50,0.50,100,50.00 +NASDAQ,CCUR,1990-06-29,1.50,1.63,1.50,1.63,100,162.50 +NASDAQ,CLUB,2008-12-17,2.68,2.75,2.50,2.63,197700,2.63 +NASDAQ,CLUB,2008-06-19,9.61,10.08,9.57,10.06,251800,10.06 +NASDAQ,CLUB,2008-03-14,7.25,7.33,6.84,6.98,123200,6.98 +NASDAQ,CLUB,2008-02-20,8.75,8.75,8.21,8.40,187100,8.40 +NASDAQ,CLUB,2007-04-20,22.34,23.02,22.07,23.01,218100,23.01 +NASDAQ,CLUB,2006-11-03,17.79,18.39,17.30,17.48,193800,17.48 +NASDAQ,CLUB,2006-09-08,13.05,13.05,12.99,13.03,15700,13.03 +NASDAQ,CASH,2009-09-30,22.23,23.86,22.23,23.86,6100,23.72 +NASDAQ,CASH,2009-09-04,22.24,22.40,22.24,22.30,5100,22.05 +NASDAQ,CASH,2009-08-11,23.00,23.42,22.22,22.55,27400,22.30 +NASDAQ,CASH,2009-04-27,11.00,11.00,11.00,11.00,100,10.80 +NASDAQ,CASH,2008-12-18,8.98,9.00,8.74,8.75,3700,8.43 +NASDAQ,CASH,2008-06-03,25.74,25.75,25.25,25.75,700,24.04 +NASDAQ,CASH,2008-05-16,20.09,26.37,20.09,25.80,80900,24.09 +NASDAQ,CASH,2007-04-24,36.50,37.00,36.44,36.85,5200,33.85 +NASDAQ,CASH,2007-04-03,31.93,32.47,31.50,31.60,6100,29.03 +NASDAQ,CASH,2006-11-27,26.40,26.66,26.40,26.66,3800,24.27 +NASDAQ,CASH,2006-09-13,23.60,24.40,23.60,24.18,1500,22.01 +NASDAQ,CASH,2006-06-07,22.05,22.05,22.05,22.05,000,19.85 +NASDAQ,CASH,2006-05-23,22.50,22.50,22.50,22.50,1500,20.25 +NASDAQ,CASH,2006-03-29,22.00,22.83,21.30,22.74,5900,20.47 +NASDAQ,CASH,2006-01-19,20.65,20.65,20.20,20.26,1500,18.12 +NASDAQ,CASH,2006-01-04,20.28,20.28,20.28,20.28,300,18.14 +NASDAQ,CASH,2005-08-15,17.75,18.48,17.75,18.48,12100,16.31 +NASDAQ,CASH,2005-06-07,20.90,20.90,20.90,20.90,100,18.34 +NASDAQ,CASH,2005-05-11,22.00,22.34,21.96,22.34,1200,19.60 +NASDAQ,CASH,2005-05-06,20.45,20.45,20.45,20.45,000,17.94 +NASDAQ,CASH,2005-02-04,23.70,23.70,23.70,23.70,000,20.67 +NASDAQ,CASH,2004-09-01,20.68,21.49,20.68,21.49,10500,18.53 +NASDAQ,CASH,2003-06-17,18.55,18.55,18.55,18.55,100,15.62 +NASDAQ,CASH,2003-05-23,18.26,18.26,18.26,18.26,000,15.27 +NASDAQ,CASH,2002-09-18,14.12,14.12,14.12,14.12,000,11.62 +NASDAQ,CASH,2002-08-20,13.10,13.10,13.10,13.10,600,10.68 +NASDAQ,CASH,2002-02-28,13.36,13.36,13.36,13.36,000,10.69 +NASDAQ,CASH,2001-08-10,13.99,13.99,13.99,13.99,000,11.09 +NASDAQ,CASH,2001-08-08,13.80,13.80,13.75,13.80,2600,10.94 +NASDAQ,CASH,2000-06-05,9.81,9.81,9.81,9.81,000,7.31 +NASDAQ,CASH,2000-04-24,10.06,10.06,9.94,10.00,1100,7.45 +NASDAQ,CASH,1999-08-30,14.56,14.56,14.56,14.56,200,10.51 +NASDAQ,CASH,1999-04-12,14.94,14.94,14.94,14.94,4500,10.68 +NASDAQ,CASH,1999-03-11,14.88,14.88,14.88,14.88,600,10.64 +NASDAQ,CASH,1998-09-14,17.62,17.62,17.62,17.62,000,12.38 +NASDAQ,CASH,1998-03-20,22.87,22.87,22.87,22.87,000,15.88 +NASDAQ,CASH,1997-12-24,22.00,22.00,22.00,22.00,2500,15.20 +NASDAQ,CASH,1997-11-20,20.25,20.25,20.25,20.25,300,13.91 +NASDAQ,CASH,1997-01-13,15.25,15.25,15.25,15.25,500,10.32 +NASDAQ,CASH,1996-10-02,24.25,24.25,24.25,24.25,000,10.88 +NASDAQ,CASH,1995-09-27,20.00,20.25,20.00,20.00,2400,8.80 +NASDAQ,CASH,1995-08-16,18.37,18.37,18.37,18.37,000,8.05 +NASDAQ,CASH,1995-08-04,18.50,18.50,18.50,18.50,000,8.11 +NASDAQ,CASH,1995-03-10,15.50,15.50,15.50,15.50,6800,6.77 +NASDAQ,CASH,1994-11-15,15.75,15.75,15.75,15.75,000,6.81 +NASDAQ,CASH,1993-12-10,15.00,15.25,15.00,15.00,7000,6.48 +NASDAQ,CASH,1993-10-26,15.75,16.25,15.75,15.88,50700,6.86 +NASDAQ,CASH,1993-09-24,14.50,14.75,14.25,14.50,85400,6.27 +NASDAQ,CRRB,2009-12-21,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,CRRB,2009-05-04,5.24,5.50,4.76,5.50,3700,5.33 +NASDAQ,CRRB,2007-10-30,12.59,13.25,12.55,13.25,1200,12.03 +NASDAQ,CRRB,2007-08-10,12.46,12.46,12.46,12.46,200,11.32 +NASDAQ,CRRB,2007-05-24,16.50,16.50,16.50,16.50,300,14.85 +NASDAQ,CRRB,2007-04-04,17.85,17.85,17.85,17.85,000,15.95 +NASDAQ,CRRB,2006-07-12,16.27,16.32,16.27,16.32,500,14.28 +NASDAQ,CRRB,2006-07-03,17.80,17.80,17.80,17.80,400,15.58 +NASDAQ,CRRB,2006-06-08,18.00,18.00,17.92,17.92,700,15.68 +NASDAQ,CRRB,2006-04-05,16.00,16.33,16.00,16.33,300,14.20 +NASDAQ,CRRB,2005-09-19,15.00,15.00,15.00,15.00,100,12.86 +NASDAQ,CRRB,2005-07-13,14.70,14.85,14.70,14.85,1000,12.65 +NASDAQ,CRRB,2005-03-02,14.50,14.61,14.47,14.48,2500,12.25 +NASDAQ,CRRB,2004-04-15,17.06,17.06,15.65,15.65,4900,12.93 +NASDAQ,CRRB,2003-10-15,18.11,18.12,18.11,18.11,600,14.81 +NASDAQ,CRRB,2003-07-28,16.70,16.70,16.49,16.49,700,13.41 +NASDAQ,CRRB,2003-07-01,17.00,17.00,17.00,17.00,000,13.82 +NASDAQ,CRRB,2003-06-10,15.75,15.75,15.75,15.75,000,12.81 +NASDAQ,CRRB,2003-03-25,15.25,15.25,15.25,15.25,700,12.33 +NASDAQ,CRRB,2002-08-16,14.00,14.00,14.00,14.00,000,10.65 +NASDAQ,CRRB,2002-06-28,13.95,14.20,13.51,14.20,4800,10.73 +NASDAQ,CRRB,2002-01-30,13.00,13.00,12.50,12.90,4000,9.61 +NASDAQ,CRRB,2001-04-25,10.40,10.40,10.40,10.40,1000,7.57 +NASDAQ,CRRB,2000-09-22,13.63,13.63,13.63,13.63,000,9.77 +NASDAQ,CRRB,2000-03-29,14.25,14.25,14.25,14.25,000,10.08 +NASDAQ,CRRB,2000-02-15,14.88,14.88,14.88,14.88,600,10.53 +NASDAQ,CRRB,2000-01-13,15.00,15.00,15.00,15.00,2000,10.55 +NASDAQ,CRRB,1998-09-21,34.00,34.00,34.00,34.00,000,11.69 +NASDAQ,CRRB,1998-08-04,37.00,37.00,37.00,37.00,000,12.68 +NASDAQ,CRRB,1998-06-26,37.25,38.50,37.25,38.50,33400,13.19 +NASDAQ,CRRB,1998-06-23,37.50,37.50,37.50,37.50,7100,12.85 +NASDAQ,CRRB,1998-03-18,37.00,37.00,37.00,37.00,000,12.63 +NASDAQ,CRRB,1997-10-27,29.50,31.00,29.50,31.00,1100,10.01 +NASDAQ,CRRB,1997-08-07,28.50,28.50,28.50,28.50,000,9.15 +NASDAQ,CRRB,1997-05-29,26.00,26.00,26.00,26.00,000,8.35 +NASDAQ,CRRB,1996-11-26,21.50,21.50,21.50,21.50,000,6.51 +NASDAQ,CRRB,1996-10-16,22.62,22.62,22.62,22.62,000,6.81 +NASDAQ,CRRB,1996-09-06,22.00,22.00,22.00,22.00,000,6.62 +NASDAQ,CRRB,1995-02-23,25.00,25.00,25.00,25.00,1200,7.30 +NASDAQ,CRRB,1994-11-30,28.50,28.50,28.50,28.50,000,8.26 +NASDAQ,CRRB,1994-11-17,27.75,27.75,27.75,27.75,000,8.04 +NASDAQ,CRRB,1994-06-30,24.00,24.00,24.00,24.00,500,6.89 +NASDAQ,CBRX,2010-01-25,1.40,1.44,1.34,1.34,779800,1.34 +NASDAQ,CBRX,2009-10-05,1.37,1.37,1.33,1.35,94700,1.35 +NASDAQ,CBRX,2008-09-18,3.18,4.40,2.95,3.93,637700,3.93 +NASDAQ,CBRX,2008-05-28,3.85,3.92,3.70,3.83,348700,3.83 +NASDAQ,CBRX,2007-10-18,2.86,2.96,2.78,2.79,282700,2.79 +NASDAQ,CBRX,2007-08-23,2.19,2.29,2.19,2.26,41500,2.26 +NASDAQ,CBRX,2007-04-19,2.35,2.89,2.31,2.40,2289500,2.40 +NASDAQ,CBRX,2006-11-21,4.45,4.54,4.34,4.49,61900,4.49 +NASDAQ,CBRX,2006-08-02,3.10,3.16,2.86,3.12,168100,3.12 +NASDAQ,CBRX,2006-03-16,4.72,4.85,4.55,4.65,340200,4.65 +NASDAQ,CBRX,2005-10-19,4.45,4.49,4.22,4.46,144400,4.46 +NASDAQ,CBRX,2005-09-30,3.42,3.82,3.35,3.76,313300,3.76 +NASDAQ,CBRX,2005-09-12,3.00,3.05,2.97,3.03,56100,3.03 +NASDAQ,CBRX,2005-06-17,2.96,3.00,2.94,3.00,43800,3.00 +NASDAQ,CBRX,2005-05-05,1.94,2.00,1.90,1.91,47700,1.91 +NASDAQ,CBRX,2005-04-19,1.92,1.98,1.81,1.87,34500,1.87 +NASDAQ,CBRX,2004-12-31,2.56,2.71,2.54,2.65,407000,2.65 +NASDAQ,CBRX,2004-02-13,6.74,7.00,6.55,6.62,82300,6.62 +NASDAQ,CBRX,2003-07-31,12.82,12.91,12.60,12.91,222900,12.91 +NASDAQ,CBRX,2003-04-15,4.11,4.20,4.10,4.11,29500,4.11 +NASDAQ,CBRX,2003-03-10,3.10,3.21,3.06,3.11,26800,3.11 +NASDAQ,CBRX,2002-11-26,4.11,4.21,4.01,4.11,86500,4.11 +NASDAQ,CBRX,2002-11-15,3.63,3.65,3.45,3.56,99300,3.56 +NASDAQ,CBRX,2002-08-22,4.70,4.95,4.70,4.92,57900,4.92 +NASDAQ,CBRX,2002-08-20,4.50,4.65,4.45,4.54,74000,4.54 +NASDAQ,CBRX,2002-07-24,4.47,4.60,4.25,4.60,120200,4.60 +NASDAQ,CBRX,2002-06-19,5.15,5.29,5.05,5.08,46500,5.08 +NASDAQ,CBRX,2001-06-18,6.65,6.99,6.60,6.99,46500,6.99 +NASDAQ,CBRX,2000-11-07,6.31,6.62,6.12,6.44,59000,6.44 +NASDAQ,CBRX,2000-10-10,5.19,5.31,5.00,5.06,81800,5.06 +NASDAQ,CBRX,1999-06-16,7.12,7.44,6.62,6.94,365800,6.94 +NASDAQ,CBRX,1998-11-13,4.69,4.75,4.25,4.31,74800,4.31 +NASDAQ,CBRX,1998-10-21,3.50,3.69,3.31,3.62,198400,3.62 +NASDAQ,CBRX,1998-07-23,7.25,7.25,6.88,6.88,111000,6.88 +NASDAQ,CBRX,1998-01-08,13.63,13.63,12.88,13.00,152000,13.00 +NASDAQ,CBRX,1997-10-30,15.00,15.13,14.62,14.62,283600,14.62 +NASDAQ,CBRX,1997-10-15,17.81,18.00,17.81,17.81,88900,17.81 +NASDAQ,CBRX,1997-06-03,18.50,19.12,18.25,18.31,321100,18.31 +NASDAQ,CBRX,1997-05-22,15.94,16.00,15.81,15.81,52300,15.81 +NASDAQ,CBRX,1997-03-26,13.37,13.37,13.12,13.12,139100,13.12 +NASDAQ,CBRX,1996-08-14,12.00,12.75,11.87,12.62,103500,12.62 +NASDAQ,CBRX,1996-02-26,10.25,10.75,10.25,10.75,97000,10.75 +NASDAQ,CBRX,1995-11-07,7.69,7.75,7.37,7.44,71300,7.44 +NASDAQ,CBRX,1992-09-15,4.63,4.69,4.50,4.50,23600,4.50 +NASDAQ,CBRX,1992-06-19,4.63,4.75,4.00,4.50,74400,4.50 +NASDAQ,CZFC,2009-05-08,5.65,5.65,5.65,5.65,000,5.65 +NASDAQ,CZFC,2009-02-05,4.26,4.26,4.25,4.25,1400,4.25 +NASDAQ,CZFC,2008-10-06,6.28,6.28,6.25,6.25,4200,6.18 +NASDAQ,CZFC,2008-08-18,7.25,7.25,7.25,7.25,400,7.17 +NASDAQ,CZFC,2008-02-08,10.00,10.00,10.00,10.00,000,9.83 +NASDAQ,CZFC,2008-01-14,9.75,9.75,9.35,9.35,2200,9.19 +NASDAQ,CZFC,2007-11-20,9.75,9.75,9.38,9.38,300,9.18 +NASDAQ,CZFC,2007-08-22,12.75,12.75,12.75,12.75,000,12.48 +NASDAQ,CZFC,2007-08-07,12.75,12.75,12.75,12.75,000,12.48 +NASDAQ,CZFC,2007-03-05,15.62,15.62,15.55,15.55,3000,15.16 +NASDAQ,CZFC,2006-09-14,20.05,20.05,20.05,20.05,000,19.54 +NASDAQ,CZFC,2006-08-31,20.00,20.00,20.00,20.00,000,19.50 +NASDAQ,CZFC,2006-08-09,19.50,19.50,19.50,19.50,000,19.01 +NASDAQ,CZFC,2006-06-29,20.25,20.25,20.25,20.25,000,19.74 +NASDAQ,CZFC,2006-06-21,20.25,20.25,20.25,20.25,300,19.74 +NASDAQ,CZFC,2006-05-09,19.50,19.50,19.50,19.50,100,19.01 +NASDAQ,CZFC,2006-02-22,19.76,19.76,19.76,19.76,000,19.26 +NASDAQ,CZFC,2006-02-15,19.75,19.75,19.75,19.75,000,19.25 +NASDAQ,CZFC,2005-12-02,17.00,17.00,17.00,17.00,000,16.57 +NASDAQ,CZFC,2005-11-11,17.00,17.00,17.00,17.00,000,16.57 +NASDAQ,CZFC,2005-06-30,16.00,16.00,16.00,16.00,000,15.60 +NASDAQ,CZFC,2005-03-14,15.20,15.20,15.20,15.20,000,14.11 +NASDAQ,CZFC,2005-02-02,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2004-01-22,14.25,14.25,14.25,14.25,000,13.23 +NASDAQ,CZFC,2003-01-21,17.25,17.25,17.25,17.25,000,16.01 +NASDAQ,CZFC,2002-11-11,15.35,15.35,15.35,15.35,000,14.25 +NASDAQ,CZFC,2002-10-09,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2002-07-03,12.75,12.75,12.75,12.75,000,11.84 +NASDAQ,CZFC,2002-06-26,14.00,14.00,12.75,12.75,600,11.84 +NASDAQ,CZFC,2002-04-25,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2002-03-27,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CZFC,2001-12-14,12.50,12.50,12.50,12.50,000,11.60 +NASDAQ,CZFC,2001-02-02,14.25,14.25,14.25,14.25,000,13.23 +NASDAQ,CZFC,2000-11-07,15.25,15.25,15.25,15.25,000,14.16 +NASDAQ,CZFC,2000-07-27,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-07-18,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-07-10,15.00,15.00,15.00,15.00,000,13.93 +NASDAQ,CZFC,2000-04-12,14.00,14.00,14.00,14.00,000,13.00 +NASDAQ,CTDC,2009-09-21,2.32,2.34,2.30,2.30,52700,2.30 +NASDAQ,CTDC,2009-08-28,2.35,2.35,2.18,2.22,24400,2.22 +NASDAQ,CTDC,2009-07-30,2.75,2.76,2.65,2.69,28700,2.69 +NASDAQ,CTDC,2008-12-23,1.71,1.72,1.66,1.71,21800,1.71 +NASDAQ,CTDC,2008-04-18,4.91,4.91,4.58,4.63,89500,4.63 +NASDAQ,CTDC,2007-04-09,4.34,4.38,4.26,4.32,59000,4.32 +NASDAQ,CTDC,2006-02-23,9.28,9.50,9.00,9.18,286700,9.18 +NASDAQ,CTDC,2005-01-20,3.83,3.88,3.51,3.51,27200,3.51 +NASDAQ,CTDC,2004-11-23,3.10,3.10,2.66,2.84,87400,2.84 +NASDAQ,CTDC,2004-09-09,1.77,1.77,1.55,1.74,5200,1.74 +NASDAQ,CTDC,2004-05-17,1.22,1.22,1.22,1.22,800,1.22 +NASDAQ,CTDC,2003-04-23,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CTDC,2002-10-18,0.08,0.08,0.08,0.08,2600,0.08 +NASDAQ,CTDC,2002-07-08,0.24,0.24,0.24,0.24,000,0.24 +NASDAQ,CTDC,2002-07-05,0.24,0.24,0.24,0.24,000,0.24 +NASDAQ,CTDC,2001-12-18,0.41,0.41,0.41,0.41,4000,0.41 +NASDAQ,CTDC,2001-09-07,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CTDC,2000-04-27,1.37,1.37,1.25,1.25,2200,1.25 +NASDAQ,CTDC,1999-12-31,0.50,0.50,0.50,0.50,5700,0.50 +NASDAQ,CTDC,1998-08-17,1.12,1.12,1.12,1.12,2000,1.12 +NASDAQ,CTDC,1997-08-08,5.38,5.38,5.38,5.38,2600,5.38 +NASDAQ,CTDC,1997-02-28,6.62,7.12,6.62,7.12,182700,7.12 +NASDAQ,CAKE,2010-02-02,22.05,22.24,21.88,21.95,878100,21.95 +NASDAQ,CAKE,2009-11-17,18.99,19.48,18.89,18.94,466100,18.94 +NASDAQ,CAKE,2009-07-07,16.53,16.69,15.96,16.03,1597200,16.03 +NASDAQ,CAKE,2009-06-04,17.94,17.95,17.31,17.58,1521300,17.58 +NASDAQ,CAKE,2009-04-17,14.64,14.83,14.25,14.33,2436200,14.33 +NASDAQ,CAKE,2009-02-09,9.54,9.59,9.11,9.28,818200,9.28 +NASDAQ,CAKE,2008-02-06,19.60,20.39,18.95,19.07,5820000,19.07 +NASDAQ,CAKE,2007-03-19,27.63,27.74,27.37,27.71,1009000,27.71 +NASDAQ,CAKE,2006-09-27,26.74,27.39,26.55,27.11,1602900,27.11 +NASDAQ,CAKE,2006-06-07,28.70,29.07,28.39,28.39,1575300,28.39 +NASDAQ,CAKE,2005-08-08,34.35,34.49,34.06,34.23,344000,34.23 +NASDAQ,CAKE,2005-06-17,34.70,34.70,33.78,33.99,1303100,33.99 +NASDAQ,CAKE,2005-02-10,34.18,34.18,33.25,34.02,1118000,34.02 +NASDAQ,CAKE,2004-11-23,47.55,48.35,47.55,48.32,552800,32.21 +NASDAQ,CAKE,2004-10-05,43.10,43.10,42.74,42.84,553800,28.56 +NASDAQ,CAKE,2004-08-30,40.86,41.18,40.75,40.81,515700,27.21 +NASDAQ,CAKE,2003-11-18,41.02,41.19,40.36,40.40,318600,26.93 +NASDAQ,CAKE,2003-10-08,37.50,37.60,36.75,37.25,633300,24.83 +NASDAQ,CAKE,2003-05-06,32.98,34.09,32.88,33.82,1815900,22.55 +NASDAQ,CAKE,2003-03-05,28.92,29.11,28.46,28.78,550600,19.19 +NASDAQ,CAKE,2003-01-29,30.97,32.17,30.49,31.46,1140600,20.97 +NASDAQ,CAKE,2002-12-04,34.11,34.48,33.53,34.23,896700,22.82 +NASDAQ,CAKE,2002-08-23,31.55,31.55,31.05,31.06,501900,20.71 +NASDAQ,CAKE,2002-04-17,40.40,40.75,39.20,39.38,486600,26.25 +NASDAQ,CAKE,2001-05-14,36.24,36.45,35.95,35.98,321500,15.99 +NASDAQ,CAKE,2000-11-10,44.88,46.19,44.88,44.88,141800,19.94 +NASDAQ,CAKE,2000-08-03,31.00,33.00,30.87,33.00,308000,14.67 +NASDAQ,CAKE,2000-03-22,34.13,34.75,31.39,32.44,746100,14.42 +NASDAQ,CAKE,1999-06-23,29.00,30.00,28.75,29.75,163100,13.22 +NASDAQ,CAKE,1999-06-10,28.25,28.69,28.25,28.69,9400,12.75 +NASDAQ,CAKE,1998-05-14,23.25,23.25,22.12,22.75,256700,10.11 +NASDAQ,CAKE,1997-10-03,28.38,28.38,27.87,28.00,91500,8.30 +NASDAQ,CAKE,1997-04-09,19.38,19.62,19.25,19.31,102900,5.72 +NASDAQ,CAKE,1997-04-08,19.88,19.88,19.38,19.50,105000,5.78 +NASDAQ,CAKE,1996-12-23,18.87,19.25,18.50,18.75,51000,5.56 +NASDAQ,CAKE,1996-03-21,27.75,27.75,27.25,27.25,59700,8.07 +NASDAQ,CAKE,1996-03-13,25.75,27.00,25.25,26.50,291300,7.85 +NASDAQ,CAKE,1996-01-30,22.50,23.25,22.25,22.87,68500,6.78 +NASDAQ,CAKE,1996-01-02,21.50,21.75,21.25,21.75,62400,6.44 +NASDAQ,CAKE,1995-12-26,22.00,22.00,21.25,22.00,75300,6.52 +NASDAQ,CAKE,1995-06-19,25.50,26.75,25.50,26.37,547100,7.81 +NASDAQ,CAKE,1994-03-24,19.75,19.75,19.00,19.13,23600,5.67 +NASDAQ,CAKE,1993-08-31,29.00,30.00,28.50,29.50,185800,5.83 +NASDAQ,CAKE,1993-02-24,21.25,22.00,21.25,21.50,172600,4.25 +NASDAQ,CAKE,1993-01-29,24.25,25.00,23.75,23.75,51100,4.69 +NASDAQ,CRDN,2009-10-28,16.63,17.15,16.36,16.43,523700,16.43 +NASDAQ,CRDN,2009-06-26,17.70,17.99,17.50,17.91,257700,17.91 +NASDAQ,CRDN,2009-05-22,20.69,21.02,20.39,20.88,380400,20.88 +NASDAQ,CRDN,2009-04-15,18.40,19.26,18.25,19.06,175700,19.06 +NASDAQ,CRDN,2009-01-13,22.52,23.34,22.37,23.13,277000,23.13 +NASDAQ,CRDN,2008-12-10,24.65,24.85,23.88,24.48,258200,24.48 +NASDAQ,CRDN,2008-10-31,21.82,23.50,21.27,23.50,656000,23.50 +NASDAQ,CRDN,2008-02-04,50.11,50.25,48.75,49.34,424200,49.34 +NASDAQ,CRDN,2007-03-19,55.82,56.85,55.82,56.52,568400,56.52 +NASDAQ,CRDN,2006-10-26,42.00,42.08,41.20,41.67,554900,41.67 +NASDAQ,CRDN,2006-07-06,53.89,55.00,53.80,54.59,1042600,54.59 +NASDAQ,CRDN,2006-06-16,45.90,46.17,44.61,45.55,1019900,45.55 +NASDAQ,CRDN,2006-05-11,54.03,54.25,51.78,51.98,762500,51.98 +NASDAQ,CRDN,2005-12-23,45.00,45.79,44.85,45.52,400100,45.52 +NASDAQ,CRDN,2004-10-07,47.74,47.80,45.75,45.86,617200,30.57 +NASDAQ,CRDN,2004-09-24,42.13,43.27,42.03,42.83,630300,28.55 +NASDAQ,CRDN,2004-05-12,28.75,29.69,27.75,29.58,908700,19.72 +NASDAQ,CRDN,2003-11-18,38.00,39.69,35.75,36.30,1406900,16.13 +NASDAQ,CRDN,2003-09-04,25.70,26.43,25.56,25.63,186500,11.39 +NASDAQ,CRDN,2003-03-11,8.78,8.97,8.76,8.85,31300,3.93 +NASDAQ,CRDN,2003-01-06,8.11,8.40,7.96,8.40,198000,3.73 +NASDAQ,CRDN,2002-10-21,5.26,6.32,5.26,6.31,36200,2.80 +NASDAQ,CRDN,2002-06-11,8.02,8.02,7.65,7.88,28600,3.50 +NASDAQ,CRDN,2002-02-21,11.61,12.25,11.61,12.25,153000,5.44 +NASDAQ,CRDN,2002-01-16,11.25,11.39,10.72,11.05,39400,4.91 +NASDAQ,CRDN,2001-11-16,9.60,10.00,9.50,10.00,36400,4.44 +NASDAQ,CRDN,2001-08-24,7.05,7.05,6.47,6.92,90400,3.08 +NASDAQ,CRDN,2001-08-08,8.00,8.00,7.92,7.97,133000,3.54 +NASDAQ,CRDN,2001-04-20,7.92,8.00,7.90,7.90,39200,3.51 +NASDAQ,CRDN,2000-07-06,10.37,10.50,9.81,9.81,24300,4.36 +NASDAQ,CRDN,1999-12-07,4.97,5.00,4.84,4.94,72400,2.19 +NASDAQ,CRDN,1998-08-17,4.31,4.59,3.94,4.44,78500,1.97 +NASDAQ,CRDN,1997-12-23,3.81,3.97,3.81,3.97,43400,1.76 +NASDAQ,CRDN,1997-11-18,4.75,5.00,4.75,5.00,58300,2.22 +NASDAQ,CRDN,1997-08-08,6.50,6.75,6.31,6.75,5800,3.00 +NASDAQ,CRDN,1997-06-13,5.00,5.12,5.00,5.12,18700,2.28 +NASDAQ,CRDN,1996-12-05,7.25,7.50,7.25,7.37,23200,3.28 +NASDAQ,CRDN,1996-07-05,11.00,11.00,10.44,10.44,27400,4.64 +NASDAQ,CRDN,1996-05-10,9.00,9.25,8.75,9.25,155700,4.11 +NASDAQ,CRDN,1995-12-22,5.56,5.62,5.38,5.53,126200,2.46 +NASDAQ,CRDN,1995-10-16,7.13,7.37,6.88,7.37,80600,3.28 +NASDAQ,CRDN,1995-09-20,6.00,6.00,5.38,5.38,12600,2.39 +NASDAQ,CRDN,1995-07-31,4.88,5.38,4.88,4.88,7900,2.17 +NASDAQ,CRDN,1995-07-28,5.38,5.38,5.38,5.38,2200,2.39 +NASDAQ,CRDN,1995-07-20,5.75,5.75,5.25,5.38,20900,2.39 +NASDAQ,CRDN,1995-06-19,5.00,5.00,5.00,5.00,3400,2.22 +NASDAQ,CRDN,1995-03-31,3.00,3.25,3.00,3.25,10600,1.44 +NASDAQ,CRDN,1994-11-30,2.63,2.63,2.63,2.63,5800,1.17 +NASDAQ,CRDN,1993-09-13,4.00,4.12,3.50,4.12,29200,1.83 +NASDAQ,CRDN,1993-06-30,2.00,2.38,2.00,2.38,8100,1.06 +NASDAQ,CRDN,1993-04-06,2.50,2.50,2.50,2.50,700,1.11 +NASDAQ,CRDN,1992-09-02,3.13,3.13,3.13,3.13,700,1.39 +NASDAQ,CRDN,1992-08-12,3.50,3.50,3.50,3.50,1100,1.56 +NASDAQ,CRDN,1992-07-30,3.62,3.62,3.62,3.62,4300,1.61 +NASDAQ,CRDN,1992-04-22,3.25,3.75,3.13,3.13,9700,1.39 +NASDAQ,CRDN,1991-11-05,4.00,4.25,4.00,4.25,4700,1.89 +NASDAQ,CRDN,1991-10-10,5.12,5.12,5.12,5.12,200,2.28 +NASDAQ,CRDN,1991-04-08,4.00,4.00,4.00,4.00,4500,1.78 +NASDAQ,CRDN,1990-12-03,3.75,3.75,3.75,3.75,1800,1.67 +NASDAQ,CRDN,1990-10-19,2.63,2.63,2.63,2.63,2200,1.17 +NASDAQ,CSGP,2009-03-27,30.48,31.22,29.99,30.08,200600,30.08 +NASDAQ,CSGP,2009-01-28,30.68,32.16,30.68,32.07,156100,32.07 +NASDAQ,CSGP,2008-12-12,29.72,30.87,29.14,30.81,89700,30.81 +NASDAQ,CSGP,2008-12-10,31.26,32.17,30.04,31.65,140400,31.65 +NASDAQ,CSGP,2008-06-17,49.98,51.25,48.90,50.39,127800,50.39 +NASDAQ,CSGP,2008-04-17,45.78,46.00,45.22,45.39,110800,45.39 +NASDAQ,CSGP,2008-04-10,46.22,47.16,46.07,46.45,136400,46.45 +NASDAQ,CSGP,2008-03-14,40.31,40.43,38.70,38.88,234700,38.88 +NASDAQ,CSGP,2008-02-01,42.59,43.35,42.35,42.91,258000,42.91 +NASDAQ,CSGP,2007-09-10,51.93,52.40,50.49,51.57,69200,51.57 +NASDAQ,CSGP,2007-08-15,55.19,57.12,55.19,56.00,197300,56.00 +NASDAQ,CSGP,2007-05-24,50.99,53.13,50.85,52.71,580800,52.71 +NASDAQ,CSGP,2007-04-30,49.29,49.29,48.40,48.81,157800,48.81 +NASDAQ,CSGP,2007-02-21,47.49,47.88,46.54,46.59,158000,46.59 +NASDAQ,CSGP,2007-01-16,51.95,52.28,50.96,51.26,137100,51.26 +NASDAQ,CSGP,2006-04-19,51.00,51.30,50.46,51.14,93600,51.14 +NASDAQ,CSGP,2005-07-28,46.38,47.47,45.98,47.16,133100,47.16 +NASDAQ,CSGP,2005-05-20,39.98,40.14,39.00,40.09,68300,40.09 +NASDAQ,CSGP,2004-09-17,46.91,48.36,45.99,47.48,177700,47.48 +NASDAQ,CSGP,2004-05-25,41.25,42.85,41.07,41.78,69100,41.78 +NASDAQ,CSGP,2003-12-29,40.67,42.50,40.50,42.25,151700,42.25 +NASDAQ,CSGP,2003-07-07,29.70,31.88,29.70,31.37,95700,31.37 +NASDAQ,CSGP,2003-01-16,20.06,20.33,20.05,20.32,22300,20.32 +NASDAQ,CSGP,2002-12-27,17.33,17.67,16.98,17.67,18500,17.67 +NASDAQ,CSGP,2002-10-14,16.57,17.21,16.49,17.20,64000,17.20 +NASDAQ,CSGP,2002-03-25,21.61,21.61,21.01,21.30,343400,21.30 +NASDAQ,CSGP,2001-08-07,25.71,26.15,25.30,25.84,17800,25.84 +NASDAQ,CSGP,2001-07-27,25.80,27.19,25.55,25.85,39000,25.85 +NASDAQ,CSGP,2001-07-24,24.67,25.33,24.67,25.30,51300,25.30 +NASDAQ,CSGP,2001-07-18,25.15,26.16,24.70,25.41,77300,25.41 +NASDAQ,CSGP,2001-06-06,27.10,27.10,24.85,25.43,57300,25.43 +NASDAQ,CSGP,2001-01-10,24.50,27.00,24.50,25.31,37200,25.31 +NASDAQ,CSGP,2000-11-22,26.50,26.50,24.87,24.87,15800,24.87 +NASDAQ,CSGP,2000-05-12,21.75,23.25,21.62,21.69,98100,21.69 +NASDAQ,CSGP,1998-12-30,11.88,11.88,11.88,11.88,1400,11.88 +NASDAQ,CSGP,1998-11-27,8.50,9.00,8.50,9.00,5800,9.00 +NASDAQ,COLB,2009-10-14,15.98,15.98,15.54,15.65,158800,15.63 +NASDAQ,COLB,2009-06-15,11.00,11.43,10.25,10.36,303500,10.34 +NASDAQ,COLB,2008-07-31,13.94,15.99,13.94,15.11,314900,14.77 +NASDAQ,COLB,2007-11-12,29.27,30.45,28.75,29.41,68600,28.38 +NASDAQ,COLB,2007-10-17,31.90,31.90,30.83,31.35,72200,30.07 +NASDAQ,COLB,2007-08-17,30.72,33.41,30.40,32.74,646000,31.40 +NASDAQ,COLB,2007-04-03,33.60,34.02,33.52,33.65,65800,31.89 +NASDAQ,COLB,2006-10-25,33.30,33.48,32.56,33.00,47100,30.99 +NASDAQ,COLB,2006-06-27,33.79,34.06,33.18,33.71,83700,31.50 +NASDAQ,COLB,2006-01-19,29.05,29.71,29.05,29.62,26000,27.46 +NASDAQ,COLB,2005-03-24,24.33,24.33,23.71,23.93,51000,21.91 +NASDAQ,COLB,2005-01-21,23.80,23.98,23.27,23.39,19400,21.35 +NASDAQ,COLB,2003-09-18,18.16,18.90,18.16,18.83,31900,16.15 +NASDAQ,COLB,2003-09-09,18.55,18.87,18.55,18.67,8200,16.01 +NASDAQ,COLB,2003-08-11,18.01,18.55,17.91,18.50,43600,15.86 +NASDAQ,COLB,2003-07-21,18.75,18.75,18.44,18.50,42000,15.82 +NASDAQ,COLB,2003-02-14,13.36,13.36,13.10,13.18,29900,11.23 +NASDAQ,COLB,2002-10-11,11.26,11.50,11.01,11.19,15900,9.54 +NASDAQ,COLB,2002-08-12,12.03,12.10,11.76,12.10,18400,10.31 +NASDAQ,COLB,2002-08-05,11.32,11.74,11.28,11.32,18200,9.65 +NASDAQ,COLB,2001-11-27,13.36,14.00,13.36,13.99,5400,11.36 +NASDAQ,COLB,2001-03-07,14.62,15.03,14.62,15.03,49700,11.09 +NASDAQ,COLB,2001-01-22,15.66,16.25,15.66,16.19,3800,11.95 +NASDAQ,COLB,2000-05-08,11.81,12.50,11.62,11.94,15000,8.81 +NASDAQ,COLB,2000-03-07,11.56,11.94,11.38,11.69,15400,8.63 +NASDAQ,COLB,2000-02-29,12.13,12.13,11.38,11.56,39500,8.53 +NASDAQ,COLB,2000-01-10,12.41,12.50,12.13,12.13,23800,8.95 +NASDAQ,COLB,1999-11-30,15.56,16.50,15.38,16.37,72300,12.09 +NASDAQ,COLB,1999-08-17,14.69,14.69,14.31,14.31,15800,10.56 +NASDAQ,COLB,1998-12-09,19.50,19.69,18.88,18.88,33500,13.27 +NASDAQ,COLB,1998-09-24,19.13,19.25,18.56,18.56,14100,13.05 +NASDAQ,COLB,1998-08-26,19.00,19.00,18.00,18.00,29700,12.65 +NASDAQ,COLB,1998-08-18,20.50,20.88,19.88,20.50,11500,14.41 +NASDAQ,COLB,1998-02-09,29.25,29.25,29.00,29.25,3600,13.71 +NASDAQ,COLB,1998-01-21,28.38,28.38,27.75,27.75,54400,13.00 +NASDAQ,COLB,1997-10-23,25.00,25.00,24.25,24.50,4000,11.48 +NASDAQ,COLB,1997-08-18,24.62,25.50,24.25,24.25,16000,11.36 +NASDAQ,COLB,1996-07-30,15.00,15.75,15.00,15.50,29100,6.92 +NASDAQ,COLB,1996-05-17,15.75,15.75,15.75,15.75,1000,7.03 +NASDAQ,COLB,1996-03-08,13.75,14.25,13.62,13.87,13000,6.19 +NASDAQ,COLB,1996-03-06,14.25,14.25,13.75,14.25,4400,6.36 +NASDAQ,COLB,1996-02-23,14.25,14.50,14.12,14.37,18300,6.42 +NASDAQ,COLB,1995-11-13,12.25,12.25,11.75,12.00,6400,5.36 +NASDAQ,COLB,1995-09-22,12.12,12.12,11.75,11.94,10800,5.33 +NASDAQ,COLB,1994-12-15,9.87,10.00,9.62,10.00,13000,4.46 +NASDAQ,COLB,1994-07-19,10.00,10.75,10.00,10.50,3400,4.69 +NASDAQ,COLB,1993-11-04,11.50,12.25,11.50,12.00,3400,5.36 +NASDAQ,COLB,1993-08-24,13.00,13.00,12.50,13.00,35700,5.80 +NASDAQ,COLB,1993-03-31,14.25,14.25,13.75,13.75,20500,6.14 +NASDAQ,COLB,1993-03-29,14.50,14.50,13.75,14.25,26700,6.36 +NASDAQ,COLB,1992-12-16,8.50,8.50,8.50,8.50,600,3.79 +NASDAQ,COLB,1992-07-01,9.00,9.00,8.50,8.50,5800,3.79 +NASDAQ,CRWS,2009-07-17,2.90,3.10,2.90,3.10,3900,3.10 +NASDAQ,CRWS,2009-05-15,2.10,2.10,2.10,2.10,000,2.10 +NASDAQ,CRWS,2008-10-01,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,CRWS,2008-02-05,3.35,3.37,3.35,3.35,20000,3.35 +NASDAQ,CRWS,2007-01-29,5.15,5.28,5.05,5.10,34900,5.10 +NASDAQ,CRWS,2006-10-13,3.20,3.40,3.20,3.30,20000,3.30 +NASDAQ,CRWS,2005-10-21,0.51,0.51,0.51,0.51,7800,0.51 +NASDAQ,CRWS,2004-09-20,0.65,0.65,0.65,0.65,11500,0.65 +NASDAQ,CRWS,2003-10-09,0.72,0.72,0.72,0.72,500,0.72 +NASDAQ,CELG,2010-01-19,57.28,59.25,57.17,58.74,3996400,58.74 +NASDAQ,CELG,2009-03-31,45.74,45.81,44.14,44.40,5126500,44.40 +NASDAQ,CELG,2009-03-02,43.72,44.39,41.34,42.15,10437400,42.15 +NASDAQ,CELG,2008-12-29,53.60,53.91,51.95,52.48,2532600,52.48 +NASDAQ,CELG,2008-06-05,63.30,63.92,62.60,63.35,4162200,63.35 +NASDAQ,CELG,2008-05-19,61.00,61.39,59.37,59.97,3694400,59.97 +NASDAQ,CELG,2008-03-18,55.43,57.85,55.10,57.74,5619600,57.74 +NASDAQ,CELG,2008-03-06,57.50,57.50,54.80,54.93,7129900,54.93 +NASDAQ,CELG,2007-05-01,61.45,61.55,60.01,61.41,3442600,61.41 +NASDAQ,CELG,2007-02-09,55.70,55.95,54.76,55.33,2594200,55.33 +NASDAQ,CELG,2006-06-09,43.08,44.45,42.94,43.35,4259400,43.35 +NASDAQ,CELG,2006-04-26,39.34,39.42,37.18,37.70,3614500,37.70 +NASDAQ,CELG,2005-12-13,61.04,61.35,60.07,60.78,2014000,30.39 +NASDAQ,CELG,2005-04-12,36.85,38.12,35.55,37.93,10314200,18.97 +NASDAQ,CELG,2004-09-08,56.02,56.57,55.55,56.48,3992400,14.12 +NASDAQ,CELG,2004-04-08,51.99,52.40,50.26,50.94,5023200,12.73 +NASDAQ,CELG,2003-08-12,34.58,35.66,34.45,35.50,3234800,8.88 +NASDAQ,CELG,2003-05-07,28.48,28.80,26.75,27.51,5318800,6.88 +NASDAQ,CELG,2002-08-21,18.65,19.63,18.65,19.61,3390800,4.90 +NASDAQ,CELG,2002-04-05,24.00,24.05,23.00,23.21,2598000,5.80 +NASDAQ,CELG,2002-03-07,22.75,24.45,22.32,23.26,33278000,5.82 +NASDAQ,CELG,2001-07-03,28.54,28.70,27.97,28.58,1290800,7.14 +NASDAQ,CELG,2001-02-02,28.06,28.75,25.69,26.75,6460400,6.69 +NASDAQ,CELG,2000-12-07,62.62,64.00,59.50,60.31,5552000,15.08 +NASDAQ,CELG,2000-01-31,72.00,74.31,68.75,69.75,996000,5.81 +NASDAQ,CELG,1999-12-13,55.50,56.25,53.50,54.97,974400,4.58 +NASDAQ,CELG,1998-03-11,8.75,9.06,8.75,8.87,296400,0.74 +NASDAQ,CELG,1998-02-09,8.12,8.25,7.75,8.00,505200,0.67 +NASDAQ,CELG,1997-10-10,12.50,13.25,12.31,13.00,1048800,1.08 +NASDAQ,CELG,1997-07-09,8.12,8.25,7.94,8.00,574800,0.67 +NASDAQ,CELG,1995-05-02,5.00,5.37,5.00,5.12,181200,0.43 +NASDAQ,CELG,1994-07-19,7.75,8.38,7.75,8.19,466800,0.68 +NASDAQ,CELG,1994-07-15,7.25,7.81,7.25,7.56,414000,0.63 +NASDAQ,CELG,1994-03-23,8.50,8.50,8.12,8.38,154800,0.70 +NASDAQ,CELG,1994-03-07,6.62,7.25,6.62,7.25,532800,0.60 +NASDAQ,CELG,1993-05-28,11.25,11.75,11.00,11.25,172800,0.94 +NASDAQ,CELG,1992-11-24,11.25,11.75,11.00,11.63,194400,0.97 +NASDAQ,CELG,1992-07-23,9.50,10.00,9.50,9.88,42000,0.82 +NASDAQ,CELG,1992-06-01,12.50,13.25,12.00,12.50,274800,1.04 +NASDAQ,CELG,1991-11-25,15.00,15.50,14.00,14.75,502800,1.23 +NASDAQ,CELG,1991-11-18,14.75,15.50,14.12,15.50,879600,1.29 +NASDAQ,CELG,1991-03-19,9.25,9.75,9.25,9.62,44400,0.80 +NASDAQ,CELG,1990-08-03,7.00,7.00,6.75,7.00,62400,0.58 +NASDAQ,CITZ,2010-02-03,3.54,3.54,3.32,3.41,7500,3.41 +NASDAQ,CITZ,2009-05-28,3.93,4.00,3.89,4.00,5900,3.97 +NASDAQ,CITZ,2009-05-20,3.97,3.97,3.67,3.67,9600,3.64 +NASDAQ,CITZ,2008-11-14,7.72,7.72,7.72,7.72,000,7.58 +NASDAQ,CITZ,2008-11-07,8.72,8.74,7.84,7.84,12500,7.70 +NASDAQ,CITZ,2008-06-13,14.08,14.22,14.05,14.22,6600,13.65 +NASDAQ,CITZ,2008-04-30,14.59,14.59,14.35,14.35,2800,13.78 +NASDAQ,CITZ,2008-03-13,14.34,14.34,14.19,14.30,4300,13.62 +NASDAQ,CITZ,2007-10-15,14.11,14.15,14.10,14.10,2500,13.32 +NASDAQ,CITZ,2007-03-15,14.58,14.85,14.58,14.84,11900,13.67 +NASDAQ,CITZ,2006-12-18,14.39,14.51,14.31,14.45,5000,13.20 +NASDAQ,CITZ,2006-08-22,14.92,14.92,14.89,14.91,3200,13.51 +NASDAQ,CITZ,2005-01-28,14.05,14.20,14.05,14.19,9600,12.22 +NASDAQ,CITZ,2004-11-11,13.92,13.92,13.79,13.84,1300,11.82 +NASDAQ,CITZ,2004-05-06,14.10,14.14,13.89,13.92,25800,11.70 +NASDAQ,CITZ,2002-12-30,14.37,14.54,14.25,14.35,216300,11.53 +NASDAQ,CITZ,2002-12-26,14.94,14.95,14.39,14.40,11300,11.57 +NASDAQ,CITZ,2002-03-25,13.71,13.71,13.70,13.71,1600,10.78 +NASDAQ,CITZ,2002-02-13,13.46,13.50,13.45,13.49,56800,10.61 +NASDAQ,CITZ,2001-07-12,14.50,14.56,14.44,14.55,18400,11.30 +NASDAQ,CITZ,2001-04-30,11.19,11.33,11.15,11.24,45700,8.67 +NASDAQ,CITZ,2001-01-30,11.12,11.12,11.06,11.06,3200,8.46 +NASDAQ,CITZ,2000-04-06,9.00,9.19,8.81,9.00,35400,6.70 +NASDAQ,CITZ,2000-01-19,9.13,9.31,9.13,9.22,15300,6.80 +NASDAQ,CITZ,1999-11-18,9.79,9.79,9.72,9.72,35600,7.10 +NASDAQ,CITZ,1999-09-29,10.08,10.20,10.08,10.08,67300,7.30 +NASDAQ,CITZ,1998-08-11,10.18,10.18,9.76,9.82,106400,6.88 +NASDAQ,CWTR,2010-01-19,4.85,4.88,4.75,4.82,818000,4.82 +NASDAQ,CWTR,2009-11-10,6.24,6.36,5.94,5.97,832100,5.97 +NASDAQ,CWTR,2009-01-12,2.83,2.92,2.69,2.69,429200,2.69 +NASDAQ,CWTR,2008-12-03,1.63,1.89,1.57,1.70,586600,1.70 +NASDAQ,CWTR,2007-12-28,6.77,6.88,6.76,6.82,1507000,6.82 +NASDAQ,CWTR,2007-06-28,23.68,24.09,23.52,23.73,986900,23.73 +NASDAQ,CWTR,2007-06-13,24.16,24.59,23.99,24.32,1458900,24.32 +NASDAQ,CWTR,2007-04-25,21.85,21.94,21.37,21.67,2531200,21.67 +NASDAQ,CWTR,2006-11-06,28.69,29.46,28.51,29.35,766900,29.35 +NASDAQ,CWTR,2005-10-13,24.00,24.49,23.74,24.18,1104600,16.12 +NASDAQ,CWTR,2005-09-01,30.65,31.10,29.10,29.55,1433500,19.70 +NASDAQ,CWTR,2005-07-14,23.50,23.92,23.06,23.72,1072900,15.81 +NASDAQ,CWTR,2005-06-24,22.20,22.34,20.70,21.35,659400,14.23 +NASDAQ,CWTR,2005-06-13,22.66,23.05,22.36,22.58,271500,15.05 +NASDAQ,CWTR,2005-03-17,27.99,28.00,27.19,27.62,1113300,12.28 +NASDAQ,CWTR,2004-10-08,21.62,21.90,21.01,21.04,250600,9.35 +NASDAQ,CWTR,2003-01-06,19.63,19.63,19.00,19.10,289800,2.52 +NASDAQ,CWTR,2002-10-10,12.54,12.95,12.44,12.71,73000,1.67 +NASDAQ,CWTR,2002-10-01,13.06,13.06,12.73,12.94,124800,1.70 +NASDAQ,CWTR,2002-09-24,12.70,13.81,12.70,13.36,176400,1.76 +NASDAQ,CWTR,2000-10-30,31.48,31.50,28.06,29.06,641200,3.83 +NASDAQ,CWTR,1999-08-03,18.00,18.25,17.25,17.75,124800,2.34 +NASDAQ,CWTR,1998-03-17,37.75,39.25,37.50,38.00,125700,5.00 +NASDAQ,CWTR,1997-10-09,27.50,28.50,27.25,28.25,222000,3.72 +NASDAQ,CRME,2009-12-29,4.54,4.65,4.49,4.56,153800,4.56 +NASDAQ,CRME,2009-01-14,4.99,5.13,4.97,5.07,213700,5.07 +NASDAQ,CRME,2008-10-17,4.69,6.07,4.69,4.98,559800,4.98 +NASDAQ,CRME,2008-09-24,8.59,8.70,8.39,8.50,233000,8.50 +NASDAQ,CRME,2008-04-01,8.47,8.59,8.23,8.26,404900,8.26 +NASDAQ,CRME,2007-10-05,10.53,11.00,10.22,10.99,302900,10.99 +NASDAQ,CRME,2007-01-29,11.08,11.31,10.97,11.27,188700,11.27 +NASDAQ,CRME,2006-12-04,11.74,12.07,11.63,12.00,310600,12.00 +NASDAQ,CRME,2006-11-01,11.53,11.53,11.22,11.36,592300,11.36 +NASDAQ,CRME,2006-07-20,9.14,9.14,8.82,8.91,149200,8.91 +NASDAQ,CRME,2006-04-21,10.84,11.18,10.84,11.03,789300,11.03 +NASDAQ,CRME,2006-03-29,11.86,12.63,11.86,12.59,691700,12.59 +NASDAQ,CRME,2005-12-12,9.09,9.13,8.88,8.95,106600,8.95 +NASDAQ,CRME,2005-11-10,8.46,8.48,8.11,8.24,181600,8.24 +NASDAQ,CRME,2004-02-17,4.30,4.30,4.30,4.30,500,4.30 +NASDAQ,CRME,2004-02-05,4.10,4.13,4.05,4.05,8000,4.05 +NASDAQ,CRME,2003-07-17,3.10,3.10,3.10,3.10,1000,3.10 +NASDAQ,CATY,2009-05-08,13.79,16.19,12.88,16.00,2044100,15.96 +NASDAQ,CATY,2008-09-24,24.86,25.90,24.54,25.05,503800,24.54 +NASDAQ,CATY,2008-08-19,19.39,19.45,18.60,18.96,464800,18.58 +NASDAQ,CATY,2008-06-12,14.09,14.64,13.70,13.81,760100,13.40 +NASDAQ,CATY,2008-04-08,19.30,19.36,18.35,18.52,1153300,17.87 +NASDAQ,CATY,2007-10-05,33.49,33.75,32.98,33.38,277100,31.97 +NASDAQ,CATY,2007-08-31,32.89,33.20,32.17,32.51,397100,31.14 +NASDAQ,CATY,2006-12-18,34.35,34.53,33.96,34.05,167700,32.32 +NASDAQ,CATY,2005-09-30,35.05,35.47,35.00,35.46,158100,33.24 +NASDAQ,CATY,2005-04-07,32.71,32.91,32.32,32.54,68600,30.34 +NASDAQ,CATY,2004-12-01,38.72,40.00,38.65,39.99,150100,37.19 +NASDAQ,CATY,2004-09-03,73.54,73.80,73.24,73.79,107400,34.23 +NASDAQ,CATY,2004-03-30,63.80,65.73,63.70,65.49,77200,30.25 +NASDAQ,CATY,2003-10-17,47.25,47.72,46.76,46.76,223600,21.55 +NASDAQ,CATY,2003-08-25,46.50,47.44,46.50,46.75,24200,21.48 +NASDAQ,CATY,2002-10-18,42.00,42.39,41.46,42.07,21800,19.13 +NASDAQ,CATY,2002-09-11,42.90,42.90,42.45,42.71,8400,19.34 +NASDAQ,CATY,2002-02-08,61.95,62.34,61.95,62.34,35600,14.02 +NASDAQ,CATY,2000-07-24,46.00,46.59,46.00,46.44,58800,10.16 +NASDAQ,CATY,2000-03-08,46.50,46.50,42.50,44.00,38000,9.53 +NASDAQ,CATY,1999-12-15,42.00,42.00,40.50,41.75,24800,9.00 +NASDAQ,CATY,1999-11-26,39.75,40.50,39.75,40.50,85600,8.73 +NASDAQ,CATY,1999-11-17,38.94,38.94,38.44,38.88,10800,8.38 +NASDAQ,CATY,1999-09-23,35.13,35.13,34.75,34.88,56800,7.48 +NASDAQ,CATY,1999-07-09,40.69,41.00,39.75,41.00,8800,8.79 +NASDAQ,CATY,1999-06-28,40.75,41.00,40.75,40.75,13600,8.69 +NASDAQ,CATY,1998-12-23,38.75,39.13,38.63,39.13,49200,8.26 +NASDAQ,CATY,1998-07-27,41.75,41.75,41.00,41.06,56800,8.62 +NASDAQ,CATY,1998-03-18,34.25,34.25,34.25,34.25,6400,7.13 +NASDAQ,CATY,1998-02-06,34.88,35.50,34.88,35.50,33600,7.39 +NASDAQ,CATY,1997-03-31,20.75,21.50,20.75,21.50,38000,4.37 +NASDAQ,CATY,1997-03-24,20.75,20.75,20.75,20.75,2400,4.22 +NASDAQ,CATY,1996-04-26,16.50,16.50,16.50,16.50,3200,3.27 +NASDAQ,CATY,1995-01-31,13.50,13.50,13.50,13.50,4800,2.54 +NASDAQ,CATY,1994-11-18,12.50,14.00,12.50,14.00,12400,2.60 +NASDAQ,CATY,1993-08-20,14.25,14.25,14.25,14.25,1200,2.51 +NASDAQ,CATY,1993-01-14,17.00,17.00,17.00,17.00,6400,2.93 +NASDAQ,CATY,1992-04-20,17.25,18.25,17.25,18.25,43600,3.08 +NASDAQ,CATY,1991-10-25,17.37,17.37,17.37,17.37,000,2.91 +NASDAQ,CATY,1991-10-15,17.25,17.25,17.25,17.25,000,2.89 +NASDAQ,CATY,1991-09-04,18.25,18.25,17.25,18.00,53600,2.99 +NASDAQ,CATY,1991-08-12,17.50,17.50,17.50,17.50,000,2.91 +NASDAQ,CATY,1991-05-14,18.75,18.75,18.75,18.75,12000,3.09 +NASDAQ,CATY,1990-12-28,17.87,18.00,17.50,17.50,60000,2.86 +NASDAQ,CZNC,2009-11-04,12.33,12.50,11.84,11.90,18200,11.81 +NASDAQ,CZNC,2009-09-10,19.16,19.43,18.62,19.35,19700,18.88 +NASDAQ,CZNC,2008-12-02,18.75,19.76,18.57,19.23,14100,18.09 +NASDAQ,CZNC,2008-11-14,21.20,21.25,20.75,20.82,3900,19.59 +NASDAQ,CZNC,2008-06-18,19.90,20.19,19.67,19.67,3000,18.06 +NASDAQ,CZNC,2008-03-26,19.74,19.94,19.70,19.94,400,18.09 +NASDAQ,CZNC,2008-03-06,20.23,20.24,20.01,20.20,14500,18.32 +NASDAQ,CZNC,2007-02-08,22.28,22.50,22.28,22.50,17600,19.21 +NASDAQ,CZNC,2006-12-19,22.20,22.25,21.80,21.95,6000,18.36 +NASDAQ,CZNC,2006-08-02,22.45,22.53,22.05,22.05,9200,18.24 +NASDAQ,CZNC,2005-09-20,29.27,29.27,27.78,27.96,4200,22.06 +NASDAQ,CZNC,2005-01-21,30.75,30.95,30.50,30.50,17400,23.70 +NASDAQ,CZNC,2004-12-20,26.10,26.10,26.10,26.10,000,20.28 +NASDAQ,CZNC,2004-11-22,25.25,25.63,25.25,25.63,11100,19.91 +NASDAQ,CZNC,2004-07-02,25.25,25.25,25.25,25.25,1900,19.44 +NASDAQ,CZNC,2003-09-19,26.00,26.00,26.00,26.00,000,19.49 +NASDAQ,CZNC,2003-08-25,26.25,26.50,26.25,26.50,1000,19.87 +NASDAQ,CZNC,2003-06-25,26.00,26.15,26.00,26.00,3100,19.33 +NASDAQ,CZNC,2003-04-16,33.25,33.25,33.25,33.25,200,16.48 +NASDAQ,CZNC,2003-01-15,31.45,31.45,31.45,31.45,000,15.49 +NASDAQ,CZNC,2002-11-22,31.00,31.00,31.00,31.00,200,14.97 +NASDAQ,CZNC,2002-08-13,30.05,30.50,30.00,30.20,12100,14.44 +NASDAQ,CZNC,2002-08-07,30.05,31.00,30.05,31.00,500,14.82 +NASDAQ,CZNC,2002-03-21,27.50,27.50,27.50,27.50,000,12.89 +NASDAQ,CZNC,2002-01-17,26.25,26.25,26.25,26.25,000,12.31 +NASDAQ,CZNC,2001-10-05,23.10,23.10,23.10,23.10,500,10.61 +NASDAQ,CZNC,2001-07-02,21.15,21.15,21.15,21.15,900,9.61 +NASDAQ,CZNC,2001-01-19,20.00,20.00,20.00,20.00,200,8.97 +NASDAQ,CZNC,2000-03-21,25.25,25.25,25.25,25.25,300,11.07 +NASDAQ,CZNC,2000-01-31,25.75,25.75,25.75,25.75,500,11.29 +NASDAQ,CZNC,1999-12-21,31.00,31.00,28.25,28.25,500,12.38 +NASDAQ,CZNC,1999-07-08,31.97,31.97,31.97,31.97,300,13.89 +NASDAQ,CZNC,1999-04-28,32.71,32.71,32.71,32.71,200,14.21 +NASDAQ,CZNC,1998-03-26,35.19,39.16,35.19,39.16,800,17.01 +NASDAQ,CYOU,2009-11-18,34.49,34.93,33.50,34.01,139300,34.01 +NASDAQ,CYOU,2009-07-22,43.76,48.37,43.20,44.74,2022100,44.74 +NASDAQ,CHDX,2009-12-01,13.94,14.23,13.81,14.12,34100,14.12 +NASDAQ,CHDX,2009-04-15,6.98,6.98,6.30,6.58,45100,6.58 +NASDAQ,CHDX,2008-12-18,6.86,8.17,6.84,7.34,188900,7.34 +NASDAQ,CHDX,2008-09-19,13.55,13.60,12.43,12.86,304500,12.86 +NASDAQ,CHDX,2008-07-09,16.14,16.53,15.62,15.67,236100,15.67 +NASDAQ,CHDX,2007-10-16,29.76,31.50,29.58,30.43,190500,20.29 +NASDAQ,CHDX,2007-10-11,30.54,31.76,28.45,29.00,355200,19.33 +NASDAQ,CHDX,2007-10-04,25.45,25.79,24.73,25.14,86600,16.76 +NASDAQ,CHDX,2007-04-19,20.83,20.83,20.12,20.26,135400,13.51 +NASDAQ,CHDX,2007-02-28,17.02,17.66,16.98,17.04,179400,11.36 +NASDAQ,CHDX,2006-07-20,8.60,8.60,8.45,8.57,7800,5.71 +NASDAQ,CHDX,2006-06-21,8.99,9.48,8.03,8.16,146600,5.44 +NASDAQ,CHDX,2006-05-31,9.05,9.18,8.88,9.16,29000,6.11 +NASDAQ,CHDX,2005-10-19,3.19,3.19,3.15,3.15,1200,2.10 +NASDAQ,CHDX,2005-09-13,4.25,4.25,3.80,3.80,40600,2.53 +NASDAQ,CHDX,2005-06-30,4.50,4.55,4.31,4.44,23800,2.96 +NASDAQ,CHDX,2004-10-07,9.75,10.00,9.56,9.56,6600,6.37 +NASDAQ,CHDX,2004-06-25,11.50,11.50,10.80,11.00,69300,7.33 +NASDAQ,CHDX,2004-05-19,9.75,9.75,9.56,9.56,20200,6.37 +NASDAQ,CHDX,2004-01-21,44.31,46.90,44.31,45.98,267000,15.33 +NASDAQ,CHDX,2002-03-13,11.06,12.20,11.03,12.20,7200,1.85 +NASDAQ,CHDX,2001-10-12,7.51,8.02,6.56,8.02,11800,1.22 +NASDAQ,CHDX,2001-10-03,7.75,8.00,7.50,8.00,5200,1.21 +NASDAQ,CHDX,2001-08-17,9.00,10.00,9.00,10.00,13800,1.52 +NASDAQ,CHDX,2000-12-19,6.88,8.00,6.25,7.50,68000,1.14 +NASDAQ,CHDX,2000-11-22,8.88,9.37,8.88,9.37,2700,1.42 +NASDAQ,CHDX,2000-05-05,10.25,10.25,10.00,10.00,24000,1.38 +NASDAQ,CHDX,1999-12-03,21.88,21.88,19.37,20.00,91500,2.75 +NASDAQ,CHDX,1999-02-09,0.41,0.53,0.38,0.44,82500,0.48 +NASDAQ,CHDX,1999-01-22,0.63,0.63,0.41,0.50,43800,0.55 +NASDAQ,CHDX,1998-08-07,1.13,1.13,1.13,1.13,18600,1.24 +NASDAQ,CHDX,1998-06-25,1.75,1.87,1.75,1.75,27800,1.93 +NASDAQ,CHDX,1997-01-07,4.25,4.47,4.25,4.47,1200,4.92 +NASDAQ,CHMP,2009-07-14,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,CHMP,2008-12-19,2.57,2.57,2.47,2.47,1500,2.47 +NASDAQ,CHMP,2008-11-07,3.30,3.36,3.00,3.00,26700,2.93 +NASDAQ,CHMP,2008-07-10,4.68,4.71,4.43,4.67,4400,4.50 +NASDAQ,CHMP,2008-06-30,4.63,4.78,4.59,4.59,5300,4.42 +NASDAQ,CHMP,2008-04-29,4.83,5.00,4.83,4.96,4000,4.72 +NASDAQ,CHMP,2008-02-05,5.73,5.86,5.50,5.63,9300,5.30 +NASDAQ,CHMP,2007-11-15,5.71,5.75,5.70,5.74,10500,5.34 +NASDAQ,CHMP,2007-04-16,8.21,8.25,8.19,8.25,11300,7.54 +NASDAQ,CHMP,2007-01-03,8.78,9.10,8.60,8.61,115400,7.80 +NASDAQ,CHMP,2006-12-08,7.75,7.75,7.66,7.75,2000,7.02 +NASDAQ,CHMP,2005-07-21,4.20,4.20,4.20,4.20,3300,3.61 +NASDAQ,CHMP,2005-06-21,4.20,4.20,4.04,4.20,29800,3.61 +NASDAQ,CHMP,2005-05-20,3.90,3.90,3.86,3.86,300,3.28 +NASDAQ,CHMP,2005-03-21,4.08,4.09,4.00,4.07,6000,3.46 +NASDAQ,CHMP,2004-12-29,3.65,3.66,3.65,3.66,1100,3.07 +NASDAQ,CHMP,2004-08-09,3.84,3.93,3.84,3.85,5100,3.15 +NASDAQ,CHMP,2004-03-02,4.81,4.84,4.80,4.80,2900,3.84 +NASDAQ,CHMP,2003-08-26,3.75,3.83,3.70,3.83,3300,2.99 +NASDAQ,CHMP,2003-04-15,2.81,2.92,2.81,2.88,1400,2.21 +NASDAQ,CHMP,2002-11-04,2.50,2.50,2.45,2.45,1000,1.82 +NASDAQ,CHMP,2002-06-06,2.98,2.98,2.98,2.98,000,2.17 +NASDAQ,CHMP,2002-04-22,2.96,3.00,2.78,2.78,12200,1.99 +NASDAQ,CHMP,2001-02-01,2.62,2.62,2.62,2.62,000,1.72 +NASDAQ,CHMP,2000-11-01,2.56,3.50,2.50,2.56,8100,1.65 +NASDAQ,CHMP,2000-09-11,2.88,3.12,2.88,3.12,3200,2.01 +NASDAQ,CHMP,2000-07-14,4.25,4.25,4.00,4.00,11300,2.53 +NASDAQ,CHMP,2000-04-14,3.00,3.19,2.91,3.19,11400,1.98 +NASDAQ,CHMP,2000-03-24,3.44,3.56,3.38,3.44,4200,2.14 +NASDAQ,CHMP,2000-02-02,3.94,3.94,3.82,3.82,7100,2.34 +NASDAQ,CHMP,1999-01-29,8.35,8.95,8.35,8.83,11800,5.23 +NASDAQ,CHMP,1998-07-28,10.75,11.58,10.64,11.58,4500,6.79 +NASDAQ,CHMP,1997-10-03,17.44,17.44,17.44,17.44,500,10.12 +NASDAQ,CHMP,1997-10-01,17.44,17.91,17.44,17.91,400,10.39 +NASDAQ,CHMP,1997-06-10,15.64,15.64,15.64,15.64,200,9.05 +NASDAQ,CHMP,1997-05-28,15.83,16.06,15.83,16.06,300,9.26 +NASDAQ,CHMP,1997-05-13,16.29,16.29,15.59,15.83,2000,9.13 +NASDAQ,CHMP,1997-03-26,18.15,18.15,17.46,17.46,4500,10.07 +NASDAQ,CHMP,1997-01-20,19.73,20.54,19.73,20.20,29000,9.29 +NASDAQ,CHMP,1996-04-11,17.05,17.74,16.82,17.51,14000,7.99 +NASDAQ,CHMP,1996-03-22,16.13,16.13,15.67,16.13,2100,7.36 +NASDAQ,CHMP,1995-12-06,21.02,21.02,20.68,20.68,2200,7.52 +NASDAQ,CHMP,1995-09-01,21.32,21.32,20.17,20.17,600,7.32 +NASDAQ,CHMP,1995-03-16,19.17,19.17,18.94,19.05,6200,6.88 +NASDAQ,CHMP,1994-11-07,22.26,22.94,22.26,22.94,3100,6.60 +NASDAQ,CHMP,1994-02-11,15.79,15.79,15.79,15.79,800,4.51 +NASDAQ,CHMP,1993-10-08,9.11,9.62,9.11,9.62,2300,1.72 +NASDAQ,CHMP,1993-10-06,9.62,9.62,9.45,9.62,9400,1.72 +NASDAQ,CHMP,1993-04-06,8.71,8.71,8.21,8.55,54500,1.52 +NASDAQ,CHMP,1993-02-10,6.87,7.04,6.70,6.70,1200,1.19 +NASDAQ,CHMP,1993-01-29,6.95,7.04,6.70,6.70,60900,1.19 +NASDAQ,CART,2009-10-01,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,CART,2009-05-12,7.59,7.59,6.02,6.50,3600,6.50 +NASDAQ,CART,2008-11-11,8.60,8.60,8.60,8.60,000,8.60 +NASDAQ,CART,2008-10-23,10.08,10.08,10.08,10.08,100,10.08 +NASDAQ,CART,2007-11-14,16.00,16.00,16.00,16.00,000,14.55 +NASDAQ,CART,2007-08-10,15.57,15.57,15.57,15.57,000,14.15 +NASDAQ,CART,2007-06-04,17.50,17.50,17.50,17.50,000,15.91 +NASDAQ,CART,2006-12-18,18.09,18.09,18.09,18.09,000,16.45 +NASDAQ,CART,2006-10-06,19.31,19.31,19.31,19.31,000,15.96 +NASDAQ,CART,2006-09-15,18.70,18.70,18.70,18.70,000,15.45 +NASDAQ,CART,2006-06-23,19.25,19.25,19.25,19.25,100,15.91 +NASDAQ,CART,2005-11-21,16.85,16.85,16.85,16.85,5500,13.93 +NASDAQ,CART,2005-10-04,15.75,15.75,15.75,15.75,000,13.02 +NASDAQ,CART,2005-08-31,15.95,15.95,15.95,15.95,300,13.18 +NASDAQ,CART,2005-06-03,13.74,13.74,12.75,12.75,1300,10.54 +NASDAQ,CART,2005-05-02,12.97,12.99,12.70,12.75,1400,10.54 +NASDAQ,CBMX,2009-06-26,6.81,7.20,6.80,7.20,36800,7.20 +NASDAQ,CBMX,2009-04-30,7.30,7.40,7.10,7.29,113200,7.29 +NASDAQ,CBMX,2008-10-09,8.47,9.18,7.31,7.41,152700,7.41 +NASDAQ,CBMX,2008-10-03,14.60,14.60,14.12,14.12,62800,14.12 +NASDAQ,CBMX,2008-09-29,14.99,14.99,14.01,14.25,12300,14.25 +NASDAQ,CBMX,2008-09-26,14.70,14.98,14.56,14.98,10800,14.98 +NASDAQ,CBMX,2008-09-04,16.31,16.35,15.01,15.47,104200,15.47 +NASDAQ,CBMX,2008-02-11,8.05,8.16,8.05,8.16,800,8.16 +NASDAQ,CBMX,2007-12-17,7.07,7.07,7.01,7.06,14200,7.06 +NASDAQ,CBMX,2007-12-10,7.17,7.17,6.91,7.07,13000,7.07 +NASDAQ,CBMX,2007-11-21,6.66,6.75,6.58,6.68,54700,6.68 +NASDAQ,CBMX,2007-11-19,6.70,6.80,6.70,6.74,13100,6.74 +NASDAQ,CBMX,2007-02-06,0.79,0.79,0.73,0.77,14400,7.70 +NASDAQ,CBMX,2006-11-13,0.83,0.88,0.81,0.86,77300,8.60 +NASDAQ,CBMX,2006-08-23,1.19,1.19,1.13,1.14,21400,11.40 +NASDAQ,CBMX,2005-11-01,2.13,2.20,1.84,1.89,292100,18.90 +NASDAQ,CBMX,2005-10-20,1.35,1.47,1.35,1.36,19100,13.60 +NASDAQ,CBMX,2005-09-23,1.67,1.67,1.60,1.63,12600,16.30 +NASDAQ,CBMX,2005-07-05,2.25,2.27,2.17,2.27,9800,22.70 +NASDAQ,CBMX,2005-01-25,3.13,3.22,3.12,3.21,6200,32.10 +NASDAQ,CBMX,2003-12-16,3.15,3.28,2.90,3.19,21400,31.90 +NASDAQ,CBMX,2003-10-08,4.61,4.61,4.42,4.57,6000,45.70 +NASDAQ,CBMX,2003-03-27,1.80,1.88,1.77,1.87,2400,18.70 +NASDAQ,CBMX,2003-01-06,3.50,3.65,3.40,3.49,11800,34.90 +NASDAQ,CRA,2010-01-26,6.59,6.66,6.53,6.57,352500,6.57 +NASDAQ,CRA,2009-07-13,7.14,7.23,6.80,7.21,299600,7.21 +NASDAQ,CRA,2009-05-19,7.79,7.93,7.76,7.84,234000,7.84 +NASDAQ,CRA,2008-12-23,10.00,10.33,9.91,10.04,454100,10.04 +NASDAQ,CRA,2008-12-08,9.47,10.07,9.33,9.92,777800,9.92 +NASDAQ,CRA,2007-12-06,15.50,16.00,15.50,15.86,568900,15.86 +NASDAQ,CRA,2007-10-19,16.02,16.07,15.22,15.30,828900,15.30 +NASDAQ,CRA,2007-08-22,13.01,13.15,12.96,12.99,718300,12.99 +NASDAQ,CRA,2007-06-15,14.00,14.09,13.50,13.51,1314600,13.51 +NASDAQ,CRA,2007-06-04,13.09,13.19,12.96,13.08,391400,13.08 +NASDAQ,CRA,2006-07-19,12.55,13.27,12.55,13.01,938500,13.01 +NASDAQ,CRA,2005-10-26,12.14,12.40,11.89,11.98,236700,11.98 +NASDAQ,CRA,2003-09-15,10.91,12.19,10.91,12.00,1583000,12.00 +NASDAQ,CRA,2002-12-24,9.82,10.10,9.82,9.98,112800,9.98 +NASDAQ,CRA,2002-11-08,10.03,10.10,9.61,9.77,212600,9.77 +NASDAQ,CRA,2002-08-09,10.10,10.25,9.70,10.20,589500,10.20 +NASDAQ,CRA,2001-08-22,26.00,26.60,25.60,26.45,857300,26.45 +NASDAQ,CRA,2001-03-06,43.00,43.61,39.30,41.20,1670600,41.20 +NASDAQ,CRA,2001-02-13,48.00,49.44,43.03,43.30,3126000,43.30 +NASDAQ,CRA,2000-11-10,66.87,67.25,63.38,64.00,436600,64.00 +NASDAQ,CRA,2000-02-18,300.94,321.00,296.00,315.81,1684600,157.90 +NASDAQ,CRA,2000-02-14,252.06,252.06,240.06,248.00,621200,124.00 +NASDAQ,CRA,1999-09-09,35.00,35.56,34.69,35.13,819000,17.57 +NASDAQ,CHNG,2009-09-03,9.47,11.84,9.45,11.75,2263900,11.75 +NASDAQ,CHNG,2008-09-24,4.45,4.45,4.30,4.40,10000,8.80 +NASDAQ,CHNG,2008-09-02,4.95,4.95,4.73,4.80,22000,9.60 +NASDAQ,CHNG,2008-05-02,5.21,5.40,5.21,5.30,9000,10.60 +NASDAQ,CHNG,2008-01-30,6.65,7.25,6.60,7.15,71600,14.30 +NASDAQ,CHNG,2007-03-26,2.10,2.10,2.01,2.01,19500,4.02 +NASDAQ,CHNG,2006-10-25,3.45,3.45,3.30,3.36,4800,6.72 +NASDAQ,CHNG,2006-05-02,3.80,3.90,3.65,3.65,6600,7.30 +NASDAQ,CHNG,2006-03-13,3.85,3.85,3.80,3.82,14600,7.64 +NASDAQ,CHNG,2006-01-27,5.24,5.25,4.78,5.00,10300,10.00 +NASDAQ,CHNG,2005-11-11,2.24,2.24,2.24,2.24,000,1.12 +NASDAQ,CHNG,2005-10-31,2.25,2.25,2.24,2.24,40000,1.12 +NASDAQ,CHNG,2005-08-23,3.00,3.00,3.00,3.00,000,1.50 +NASDAQ,CHNG,2005-08-15,3.00,3.00,3.00,3.00,000,1.50 +NASDAQ,CMTL,2009-12-11,34.27,34.29,33.54,33.97,303200,33.97 +NASDAQ,CMTL,2009-04-06,26.43,26.79,25.31,25.68,556900,25.68 +NASDAQ,CMTL,2008-09-26,48.48,50.11,48.16,50.11,343900,50.11 +NASDAQ,CMTL,2008-09-05,45.62,45.74,44.52,44.57,335700,44.57 +NASDAQ,CMTL,2008-02-26,43.15,44.80,43.07,43.66,363800,43.66 +NASDAQ,CMTL,2007-11-21,47.02,47.45,46.25,46.79,234400,46.79 +NASDAQ,CMTL,2007-11-16,49.63,49.95,48.30,49.78,845500,49.78 +NASDAQ,CMTL,2007-10-11,58.00,58.00,54.18,54.53,460700,54.53 +NASDAQ,CMTL,2007-08-31,42.59,43.16,42.23,42.56,157700,42.56 +NASDAQ,CMTL,2006-01-11,33.75,33.90,32.65,32.85,425000,32.85 +NASDAQ,CMTL,2005-12-08,33.43,33.50,31.51,31.63,1802100,31.63 +NASDAQ,CMTL,2005-09-30,40.94,41.88,40.56,41.47,553700,41.47 +NASDAQ,CMTL,2005-09-09,38.10,38.40,37.75,37.90,226900,37.90 +NASDAQ,CMTL,2005-08-30,34.65,35.66,34.33,34.63,2450100,34.63 +NASDAQ,CMTL,2005-05-23,37.09,37.60,36.27,36.98,379900,36.98 +NASDAQ,CMTL,2004-12-30,36.95,37.85,36.82,37.63,218600,25.09 +NASDAQ,CMTL,2004-05-21,17.21,17.50,16.92,17.17,501000,11.45 +NASDAQ,CMTL,2003-01-27,11.15,11.30,11.09,11.29,4700,5.02 +NASDAQ,CMTL,2002-11-18,8.31,8.49,8.05,8.49,13300,3.77 +NASDAQ,CMTL,2002-08-07,8.06,8.45,8.05,8.05,6100,3.58 +NASDAQ,CMTL,2002-03-13,11.53,12.29,11.53,11.88,29900,5.28 +NASDAQ,CMTL,2001-07-26,14.00,14.09,14.00,14.00,1400,6.22 +NASDAQ,CMTL,2001-07-05,13.25,13.92,13.15,13.15,14600,5.84 +NASDAQ,CMTL,2001-07-02,14.15,14.40,13.51,14.15,20000,6.29 +NASDAQ,CMTL,2000-12-28,13.62,16.00,13.38,15.75,129800,7.00 +NASDAQ,CMTL,2000-07-10,14.56,14.56,13.75,13.75,187000,6.11 +NASDAQ,CMTL,1999-12-29,15.75,15.88,15.25,15.37,94300,6.83 +NASDAQ,CMTL,1999-12-09,17.00,17.75,16.75,16.88,178000,7.50 +NASDAQ,CMTL,1999-10-29,14.03,14.56,13.37,14.38,280600,6.39 +NASDAQ,CMTL,1999-10-18,12.06,12.38,11.31,11.63,52400,5.17 +NASDAQ,CMTL,1999-08-27,9.62,9.69,9.13,9.38,32000,4.17 +NASDAQ,CMTL,1999-03-22,7.75,7.75,7.75,7.75,5100,2.30 +NASDAQ,CMTL,1998-07-27,7.31,7.31,6.62,6.88,34400,2.04 +NASDAQ,CMTL,1998-04-16,7.25,8.37,7.25,8.37,133600,2.48 +NASDAQ,CMTL,1998-03-13,7.75,8.37,7.62,7.62,74600,2.26 +NASDAQ,CMTL,1997-12-11,4.37,4.37,4.19,4.19,9400,1.24 +NASDAQ,CMTL,1997-12-02,4.62,4.62,4.62,4.62,9400,1.37 +NASDAQ,CMTL,1997-10-28,4.00,4.37,4.00,4.37,24300,1.30 +NASDAQ,CMTL,1997-05-20,3.75,3.75,3.63,3.63,5700,1.07 +NASDAQ,CMTL,1997-01-30,4.13,4.25,4.00,4.00,30000,1.19 +NASDAQ,CMTL,1996-08-16,3.25,3.25,3.19,3.19,23000,0.94 +NASDAQ,CMTL,1996-05-22,5.63,5.88,5.37,5.88,78000,1.74 +NASDAQ,CMTL,1995-12-14,2.69,2.69,2.31,2.44,11100,0.72 +NASDAQ,CMTL,1995-06-19,3.00,3.00,2.56,2.75,10500,0.81 +NASDAQ,CMTL,1995-03-30,3.38,3.38,3.38,3.38,1000,1.00 +NASDAQ,CMTL,1994-10-03,4.13,4.37,4.13,4.37,16500,1.30 +NASDAQ,CMTL,1994-07-15,3.63,3.88,3.63,3.63,34800,1.07 +NASDAQ,CMTL,1994-07-06,3.75,4.13,3.75,3.75,17900,1.11 +NASDAQ,CMTL,1993-03-08,5.37,5.37,5.37,5.37,1000,1.59 +NASDAQ,CMTL,1993-01-20,6.25,6.25,5.63,5.88,47600,1.74 +NASDAQ,CMTL,1993-01-13,6.62,7.00,6.50,6.75,10100,2.00 +NASDAQ,CMLS,2009-11-25,2.22,2.31,2.20,2.20,9400,2.20 +NASDAQ,CMLS,2009-07-14,0.57,0.59,0.47,0.57,144800,0.57 +NASDAQ,CMLS,2009-05-06,1.10,1.20,1.09,1.17,101900,1.17 +NASDAQ,CMLS,2008-07-15,2.62,2.62,2.28,2.29,726600,2.29 +NASDAQ,CMLS,2007-12-03,8.44,8.46,7.98,7.99,285200,7.99 +NASDAQ,CMLS,2007-08-30,10.49,10.80,10.47,10.61,162400,10.61 +NASDAQ,CMLS,2007-08-28,10.27,10.37,10.13,10.29,235600,10.29 +NASDAQ,CMLS,2006-01-17,13.40,13.40,13.12,13.27,338700,13.27 +NASDAQ,CMLS,2005-04-26,13.29,13.45,13.20,13.22,489400,13.22 +NASDAQ,CMLS,2004-10-14,14.08,14.08,13.41,13.58,1223000,13.58 +NASDAQ,CMLS,2004-09-16,13.54,13.90,13.52,13.87,1406300,13.87 +NASDAQ,CMLS,2003-04-03,15.94,16.46,15.94,16.20,744000,16.20 +NASDAQ,CMLS,2003-02-05,14.45,15.20,14.34,14.69,523400,14.69 +NASDAQ,CMLS,2002-12-11,15.99,15.99,14.93,15.35,408300,15.35 +NASDAQ,CMLS,2002-09-19,16.62,16.80,16.19,16.22,355700,16.22 +NASDAQ,CNBKA,2009-10-29,24.17,24.31,23.76,24.31,6900,24.17 +NASDAQ,CNBKA,2009-06-05,16.80,17.10,16.80,17.03,4500,16.75 +NASDAQ,CNBKA,2009-04-23,14.20,14.20,14.20,14.20,100,13.85 +NASDAQ,CNBKA,2008-06-02,19.00,19.50,19.00,19.50,3700,18.59 +NASDAQ,CNBKA,2007-11-12,25.49,25.49,23.02,23.40,300,22.05 +NASDAQ,CNBKA,2007-10-09,21.75,21.75,21.49,21.49,1700,20.15 +NASDAQ,CNBKA,2006-08-04,25.45,25.45,24.71,24.71,1700,22.73 +NASDAQ,CNBKA,2005-11-17,31.48,32.00,31.48,31.85,3800,28.91 +NASDAQ,CNBKA,2005-06-06,26.64,27.34,26.64,27.30,6300,24.59 +NASDAQ,CNBKA,2004-04-21,29.99,30.37,29.76,30.02,3200,26.50 +NASDAQ,CNBKA,2004-01-15,36.13,36.62,35.11,35.90,5600,31.59 +NASDAQ,CNBKA,2003-10-31,36.46,36.78,34.78,34.78,3700,30.60 +NASDAQ,CNBKA,2003-05-12,27.50,27.50,26.41,26.77,14800,23.40 +NASDAQ,CNBKA,2003-05-02,26.00,26.75,25.95,26.25,2600,22.94 +NASDAQ,CNBKA,2003-04-22,26.45,26.76,26.41,26.75,32200,23.28 +NASDAQ,CNBKA,2002-12-31,26.89,26.90,26.52,26.52,3300,22.99 +NASDAQ,CNBKA,2002-10-10,26.98,27.09,26.50,26.50,3800,22.87 +NASDAQ,CNBKA,2002-10-07,28.15,28.19,27.65,27.70,3000,23.91 +NASDAQ,CNBKA,2001-07-31,22.91,23.25,22.91,22.95,2300,19.46 +NASDAQ,CNBKA,2001-07-10,20.30,20.40,20.30,20.40,3800,17.23 +NASDAQ,CNBKA,2001-03-20,16.87,16.94,16.75,16.87,26700,14.18 +NASDAQ,CNBKA,2001-02-13,18.44,18.44,18.25,18.25,9500,15.34 +NASDAQ,CNBKA,2000-06-22,13.50,14.00,13.50,14.00,39800,11.56 +NASDAQ,CNBKA,2000-03-30,13.25,13.25,13.00,13.00,3700,10.67 +NASDAQ,CNBKA,2000-03-09,13.75,13.75,13.50,13.50,6900,11.08 +NASDAQ,CNBKA,1999-01-08,18.37,18.50,18.25,18.50,20500,14.86 +NASDAQ,CNBKA,1998-10-05,16.62,16.75,16.50,16.59,20000,13.28 +NASDAQ,CNBKA,1998-07-20,21.12,21.37,21.00,21.37,15200,17.07 +NASDAQ,CNBKA,1997-08-15,14.88,15.25,14.88,14.88,3400,11.79 +NASDAQ,CNBKA,1997-06-06,13.13,13.13,12.88,12.88,4800,10.17 +NASDAQ,CNBKA,1996-10-17,13.75,14.00,13.50,13.50,10500,10.55 +NASDAQ,CNBKA,1996-09-04,12.63,12.63,12.63,12.63,4700,9.87 +NASDAQ,CNBKA,1996-03-14,11.00,11.00,10.63,10.63,5600,8.25 +NASDAQ,CNBKA,1996-03-12,10.50,11.00,10.50,10.63,4400,8.25 +NASDAQ,CNBKA,1994-07-21,8.00,8.00,7.50,7.63,52800,5.80 +NASDAQ,CNBKA,1994-01-11,3.63,4.00,3.63,3.81,29200,2.86 +NASDAQ,CNBKA,1993-12-07,3.50,3.50,3.50,3.50,000,2.63 +NASDAQ,CNBKA,1993-04-01,4.00,4.00,3.88,3.88,6200,2.85 +NASDAQ,CNBKA,1993-01-05,3.00,3.00,3.00,3.00,000,2.19 +NASDAQ,CNBKA,1992-12-10,3.25,3.25,3.13,3.25,3100,2.38 +NASDAQ,CNBKA,1992-11-30,3.25,3.25,3.25,3.25,4500,2.38 +NASDAQ,CNBKA,1992-11-19,3.00,3.00,2.63,2.75,15900,2.01 +NASDAQ,CNBKA,1992-10-09,2.75,2.75,2.25,2.25,1100,1.63 +NASDAQ,CNBKA,1992-02-28,3.25,3.25,2.75,3.00,10800,2.13 +NASDAQ,CNBKA,1991-06-06,2.13,2.13,2.13,2.13,000,1.50 +NASDAQ,CNBKA,1990-06-18,3.00,3.00,3.00,3.00,000,1.83 +NASDAQ,CNBKA,1990-06-04,3.25,3.25,3.06,3.06,900,1.87 +NASDAQ,CNBKA,1990-04-24,3.00,3.00,2.63,2.63,8100,1.61 +NASDAQ,COIN,2008-02-07,9.21,9.70,9.01,9.49,573700,7.86 +NASDAQ,COIN,2008-01-24,10.37,11.49,9.80,9.94,1742700,8.23 +NASDAQ,COIN,2007-10-24,3.40,3.49,3.31,3.34,25600,2.63 +NASDAQ,COIN,2007-06-19,3.10,3.34,3.00,3.21,10000,2.30 +NASDAQ,COIN,2007-06-06,3.00,3.20,2.97,2.97,32400,2.12 +NASDAQ,CVGW,2009-07-31,20.68,20.91,20.07,20.30,73800,19.74 +NASDAQ,CVGW,2008-08-12,14.14,14.33,13.78,14.17,26300,13.18 +NASDAQ,CVGW,2007-05-16,14.03,14.05,13.75,14.00,52900,12.80 +NASDAQ,CVGW,2007-04-25,12.94,13.89,12.94,13.68,97500,12.50 +NASDAQ,CVGW,2006-12-11,10.30,10.53,10.16,10.40,13900,9.21 +NASDAQ,CVGW,2006-09-12,9.02,9.36,9.02,9.36,6300,8.29 +NASDAQ,CVGW,2006-02-21,9.83,10.16,9.83,10.00,8300,8.86 +NASDAQ,CVGW,2005-12-16,10.10,10.15,10.05,10.15,23200,8.99 +NASDAQ,CVGW,2005-10-19,9.51,9.54,9.51,9.54,1500,8.18 +NASDAQ,CVGW,2005-06-07,10.40,10.55,10.30,10.50,39500,9.00 +NASDAQ,CVGW,2004-08-23,12.09,12.29,11.90,12.00,5100,10.01 +NASDAQ,CVGW,2004-07-16,12.47,12.47,12.17,12.17,5500,10.15 +NASDAQ,CVGW,2004-05-14,10.40,10.40,10.25,10.39,2500,8.67 +NASDAQ,CVGW,2004-04-01,10.80,10.83,10.50,10.60,5500,8.84 +NASDAQ,CVGW,2003-10-09,9.15,9.15,8.83,8.88,20900,7.25 +NASDAQ,CVGW,2003-01-15,7.02,7.02,6.90,7.01,83600,5.72 +NASDAQ,CVTI,2010-01-14,3.85,3.95,3.80,3.92,449100,3.92 +NASDAQ,CVTI,2010-01-04,4.19,4.75,4.05,4.75,19100,4.75 +NASDAQ,CVTI,2009-08-20,4.40,4.55,4.37,4.37,5800,4.37 +NASDAQ,CVTI,2009-07-21,4.85,5.35,4.85,5.14,14300,5.14 +NASDAQ,CVTI,2009-05-07,3.55,3.99,2.89,3.24,75300,3.24 +NASDAQ,CVTI,2008-05-12,5.50,5.59,5.48,5.48,5600,5.48 +NASDAQ,CVTI,2008-01-03,6.59,6.65,6.30,6.39,51700,6.39 +NASDAQ,CVTI,2007-08-27,6.32,6.40,6.32,6.36,45800,6.36 +NASDAQ,CVTI,2007-08-09,8.24,8.53,7.77,7.84,44600,7.84 +NASDAQ,CVTI,2007-03-09,10.96,11.04,10.96,11.01,16700,11.01 +NASDAQ,CVTI,2006-12-12,11.59,11.70,11.35,11.38,16600,11.38 +NASDAQ,CVTI,2006-09-13,12.76,12.95,12.60,12.92,34600,12.92 +NASDAQ,CVTI,2006-07-07,15.08,15.39,14.99,15.09,86700,15.09 +NASDAQ,CVTI,2006-07-06,15.32,15.39,15.16,15.16,174400,15.16 +NASDAQ,CVTI,2006-05-31,13.20,13.26,12.89,13.10,129000,13.10 +NASDAQ,CVTI,2005-06-13,11.74,12.09,11.65,12.04,101600,12.04 +NASDAQ,CVTI,2005-03-23,18.05,18.05,16.39,16.81,217100,16.81 +NASDAQ,CVTI,2005-03-21,20.19,20.48,19.90,19.91,28100,19.91 +NASDAQ,CVTI,2005-02-22,19.84,19.99,19.16,19.19,28900,19.19 +NASDAQ,CVTI,2003-03-13,14.92,15.65,14.84,15.23,67600,15.23 +NASDAQ,CVTI,2002-09-25,18.08,18.28,17.78,17.94,48500,17.94 +NASDAQ,CVTI,2002-03-08,16.06,16.12,15.50,15.71,37700,15.71 +NASDAQ,CVTI,2001-12-10,15.03,15.70,15.00,15.14,39800,15.14 +NASDAQ,CVTI,2001-03-13,13.69,14.25,13.69,14.25,22500,14.25 +NASDAQ,CVTI,2000-04-03,15.88,15.88,14.38,14.38,93000,14.38 +NASDAQ,CVTI,2000-03-30,15.75,16.06,15.50,15.94,51300,15.94 +NASDAQ,CVTI,1998-04-28,20.38,20.50,19.75,19.81,12100,19.81 +NASDAQ,CVTI,1998-04-16,20.75,20.87,20.56,20.87,5300,20.87 +NASDAQ,CVTI,1997-12-05,16.12,16.19,15.75,16.12,255500,16.12 +NASDAQ,CVTI,1997-08-28,16.75,17.00,16.50,17.00,25300,17.00 +NASDAQ,CVTI,1997-07-24,17.75,18.75,17.75,18.50,26600,18.50 +NASDAQ,CVTI,1997-03-03,13.75,14.25,13.75,14.25,25200,14.25 +NASDAQ,CVTI,1995-03-10,16.50,16.75,16.00,16.00,21500,16.00 +NASDAQ,CVTI,1995-01-27,17.75,18.00,17.75,17.75,21400,17.75 +NASDAQ,CPWR,2009-08-31,7.26,7.26,7.08,7.21,2320900,7.21 +NASDAQ,CPWR,2009-07-09,6.35,6.57,6.35,6.49,1743900,6.49 +NASDAQ,CPWR,2008-12-29,6.54,6.62,6.29,6.61,2003800,6.61 +NASDAQ,CPWR,2008-11-10,6.42,6.50,6.10,6.23,3237500,6.23 +NASDAQ,CPWR,2008-07-31,11.00,11.24,10.98,11.00,3822100,11.00 +NASDAQ,CPWR,2008-03-27,7.65,7.65,7.41,7.41,2372700,7.41 +NASDAQ,CPWR,2008-01-16,6.93,7.02,6.77,6.82,5738100,6.82 +NASDAQ,CPWR,2007-02-23,9.50,9.68,9.46,9.56,4465600,9.56 +NASDAQ,CPWR,2007-02-22,9.58,9.62,9.47,9.56,2303600,9.56 +NASDAQ,CPWR,2006-10-24,7.67,7.69,7.39,7.50,2998900,7.50 +NASDAQ,CPWR,2006-10-10,7.95,7.95,7.79,7.87,2264600,7.87 +NASDAQ,CPWR,2006-07-20,6.27,6.42,6.11,6.28,4878500,6.28 +NASDAQ,CPWR,2006-03-27,8.14,8.18,7.96,7.96,1811700,7.96 +NASDAQ,CPWR,2005-11-25,8.99,9.03,8.71,8.90,2119800,8.90 +NASDAQ,CPWR,2005-09-27,9.30,9.55,9.30,9.48,3624800,9.48 +NASDAQ,CPWR,2005-03-10,7.15,7.21,7.08,7.12,2507300,7.12 +NASDAQ,CPWR,2005-02-16,7.25,7.30,7.09,7.15,3206400,7.15 +NASDAQ,CPWR,2004-10-18,5.25,5.43,5.22,5.42,1469400,5.42 +NASDAQ,CPWR,2004-10-15,5.12,5.36,5.09,5.30,1454800,5.30 +NASDAQ,CPWR,2004-08-16,4.57,4.65,4.48,4.58,1537700,4.58 +NASDAQ,CPWR,2004-07-09,6.03,6.13,5.97,6.06,1628800,6.06 +NASDAQ,CPWR,2004-05-03,7.65,7.75,7.36,7.40,3143200,7.40 +NASDAQ,CPWR,2002-10-15,3.51,4.00,3.50,3.95,2928600,3.95 +NASDAQ,CPWR,2002-10-04,3.11,3.15,2.80,2.93,1778100,2.93 +NASDAQ,CPWR,2001-12-21,13.02,13.13,12.39,12.46,6276900,12.46 +NASDAQ,CPWR,2001-12-12,12.87,13.19,12.73,12.98,1452700,12.98 +NASDAQ,CPWR,2001-07-18,13.00,13.29,12.75,12.77,1907600,12.77 +NASDAQ,CPWR,2001-05-25,11.32,11.35,10.90,10.91,1733700,10.91 +NASDAQ,CPWR,2001-05-11,10.50,10.67,10.00,10.07,2444400,10.07 +NASDAQ,CPWR,2001-01-03,6.83,7.97,6.75,7.75,4171500,7.75 +NASDAQ,CPWR,2000-06-28,11.19,11.31,10.81,10.88,2921600,10.88 +NASDAQ,CPWR,1999-11-23,36.19,36.56,34.50,34.63,3179500,34.63 +NASDAQ,CPWR,1999-06-16,27.38,30.06,27.31,29.50,7473900,29.50 +NASDAQ,CPWR,1998-10-20,52.00,53.37,49.62,50.75,10530000,25.37 +NASDAQ,CPWR,1998-08-11,51.12,53.00,50.50,51.75,2803800,25.88 +NASDAQ,CPWR,1998-04-07,48.87,49.19,45.38,46.25,3944600,23.12 +NASDAQ,CPWR,1997-12-26,30.12,31.50,29.75,30.87,677600,15.44 +NASDAQ,CPWR,1997-10-31,65.25,66.12,63.00,66.12,3995600,16.53 +NASDAQ,CPWR,1997-10-23,65.50,67.88,64.50,66.12,5120000,16.53 +NASDAQ,CPWR,1997-10-21,68.00,70.12,67.62,70.00,3807600,17.50 +NASDAQ,CPWR,1997-10-09,65.38,68.62,65.00,68.12,4463600,17.03 +NASDAQ,CPWR,1997-06-04,46.25,46.50,45.00,46.25,2402400,11.56 +NASDAQ,CPWR,1997-05-16,41.75,42.12,41.12,41.38,1479600,10.34 +NASDAQ,CPWR,1996-09-05,40.50,41.25,40.50,40.75,1432000,5.09 +NASDAQ,CPWR,1996-06-06,38.75,38.75,36.75,37.00,5457600,4.63 +NASDAQ,CPWR,1996-05-21,34.25,37.50,31.25,37.12,28272000,4.64 +NASDAQ,CPWR,1995-11-20,22.00,22.00,21.25,21.25,846400,2.66 +NASDAQ,CPWR,1995-06-30,33.75,33.75,30.50,30.75,7296800,3.84 +NASDAQ,CPWR,1995-04-18,24.50,25.00,23.75,24.50,7721600,3.06 +NASDAQ,CPWR,1995-03-01,36.50,37.00,35.50,36.25,3268800,4.53 +NASDAQ,CPWR,1995-01-26,39.50,39.50,36.75,37.25,8595200,4.66 +NASDAQ,CPWR,1993-07-26,25.75,27.50,25.75,27.50,1332800,3.44 +NASDAQ,COBK,2010-01-25,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,COBK,2008-12-23,7.73,7.73,7.73,7.73,000,7.73 +NASDAQ,COBK,2008-10-06,10.40,10.40,10.40,10.40,000,10.40 +NASDAQ,COBK,2008-09-26,10.37,10.88,10.37,10.88,300,10.88 +NASDAQ,COBK,2008-03-26,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,COBK,2008-03-14,10.08,10.08,9.65,10.05,300,10.05 +NASDAQ,COBK,2007-11-16,10.58,10.58,10.00,10.00,13000,10.00 +NASDAQ,COBK,2007-10-18,11.71,11.71,11.71,11.71,000,11.71 +NASDAQ,COBK,2007-07-11,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,COBK,2007-02-23,13.79,13.79,13.50,13.78,1700,13.78 +NASDAQ,COBK,2006-12-06,13.89,14.00,13.89,14.00,600,14.00 +NASDAQ,COBK,2006-07-11,12.46,12.80,12.46,12.80,200,12.80 +NASDAQ,COBK,2006-06-19,12.40,12.40,12.40,12.40,000,12.40 +NASDAQ,COBK,2005-12-08,10.53,10.55,10.53,10.55,300,10.55 +NASDAQ,COBK,2005-11-01,10.04,10.04,10.04,10.04,000,10.04 +NASDAQ,CNXT,2009-01-29,0.72,0.72,0.68,0.71,210500,0.71 +NASDAQ,CNXT,2009-01-14,0.75,0.75,0.68,0.68,510400,0.68 +NASDAQ,CNXT,2008-10-03,3.51,3.70,3.25,3.35,523800,3.35 +NASDAQ,CNXT,2008-03-28,0.59,0.59,0.56,0.56,278100,5.60 +NASDAQ,CNXT,2007-09-13,1.28,1.30,1.23,1.23,454500,12.30 +NASDAQ,CNXT,2007-05-18,1.36,1.39,1.34,1.37,811500,13.70 +NASDAQ,CNXT,2006-12-14,2.14,2.17,2.13,2.17,584800,21.70 +NASDAQ,CNXT,2006-11-02,1.96,2.02,1.90,1.91,1958200,19.10 +NASDAQ,CNXT,2006-08-09,1.65,1.71,1.63,1.66,1579900,16.60 +NASDAQ,CNXT,2005-08-16,1.69,1.69,1.57,1.59,1289100,15.90 +NASDAQ,CNXT,2003-09-03,5.48,5.96,5.46,5.83,908400,58.30 +NASDAQ,CNXT,2003-07-29,5.17,5.27,4.90,4.98,409100,49.80 +NASDAQ,CNXT,2003-06-16,4.53,4.62,4.25,4.41,427800,35.99 +NASDAQ,CNXT,2003-04-10,1.63,1.65,1.54,1.58,212300,12.90 +NASDAQ,CNXT,2003-03-03,1.41,1.45,1.37,1.38,186200,11.26 +NASDAQ,CNXT,2002-09-09,1.35,1.40,1.31,1.37,249700,11.18 +NASDAQ,CNXT,2001-09-04,11.93,12.43,11.19,11.34,432100,27.68 +NASDAQ,CNXT,2001-06-15,8.24,8.74,7.89,8.50,391700,20.75 +NASDAQ,CNXT,2000-11-24,27.06,29.00,26.62,28.94,122200,70.64 +NASDAQ,CNXT,2000-03-02,89.69,90.69,78.50,78.94,1384300,192.67 +NASDAQ,CNXT,1999-10-15,66.00,70.37,64.00,67.50,484800,82.38 +NASDAQ,CNXT,1999-03-02,17.56,18.25,17.06,17.19,203600,20.98 +NASDAQ,CVLT,2010-02-03,21.90,22.47,21.33,22.39,540900,22.39 +NASDAQ,CVLT,2010-01-19,23.58,23.96,23.26,23.37,404300,23.37 +NASDAQ,CVLT,2010-01-08,23.82,24.19,23.56,23.94,203600,23.94 +NASDAQ,CVLT,2009-12-14,22.62,22.76,22.39,22.55,319100,22.55 +NASDAQ,CVLT,2009-09-10,20.34,20.68,20.18,20.40,484000,20.40 +NASDAQ,CVLT,2009-07-08,15.80,15.95,15.12,15.40,562700,15.40 +NASDAQ,CVLT,2009-07-07,16.42,16.69,15.69,15.73,694400,15.73 +NASDAQ,CVLT,2008-06-05,17.81,18.63,17.81,18.61,648000,18.61 +NASDAQ,CVLT,2007-10-31,19.28,21.19,19.00,20.34,2283900,20.34 +NASDAQ,CVLT,2007-09-21,19.34,19.34,18.60,18.67,278800,18.67 +NASDAQ,CRVL,2009-11-30,29.62,29.93,27.53,29.89,77100,29.89 +NASDAQ,CRVL,2009-10-30,28.19,28.57,27.68,28.50,32400,28.50 +NASDAQ,CRVL,2009-09-21,30.24,31.39,30.24,30.99,73300,30.99 +NASDAQ,CRVL,2009-01-13,20.51,20.65,20.47,20.48,16300,20.48 +NASDAQ,CRVL,2008-12-10,16.26,16.71,15.98,16.06,36200,16.06 +NASDAQ,CRVL,2008-09-18,25.96,26.36,25.15,26.26,184300,26.26 +NASDAQ,CRVL,2007-10-18,25.62,25.87,25.38,25.65,42600,25.65 +NASDAQ,CRVL,2007-06-07,26.50,27.00,24.89,25.37,264200,25.37 +NASDAQ,CRVL,2007-01-04,48.15,48.47,46.60,46.77,390700,46.77 +NASDAQ,CRVL,2006-08-11,26.56,27.45,26.56,27.05,62200,18.03 +NASDAQ,CRVL,2005-11-25,16.60,16.60,16.40,16.40,23400,10.93 +NASDAQ,CRVL,2005-10-31,20.74,21.99,20.74,21.98,36600,14.65 +NASDAQ,CRVL,2005-10-12,21.87,22.40,21.85,22.26,59000,14.84 +NASDAQ,CRVL,2005-04-04,20.66,21.22,20.63,21.22,25400,14.15 +NASDAQ,CRVL,2004-10-05,31.39,31.40,31.17,31.39,5600,20.93 +NASDAQ,CRVL,2004-02-09,39.36,39.46,39.00,39.44,5700,26.29 +NASDAQ,CRVL,2003-08-22,37.94,38.78,37.91,38.78,81600,25.85 +NASDAQ,CRVL,2003-01-30,32.24,32.51,31.93,32.45,10500,21.63 +NASDAQ,CRVL,2001-07-11,34.25,35.00,33.98,35.00,5400,15.56 +NASDAQ,CRVL,2000-10-04,28.25,28.25,26.88,28.00,41100,12.44 +NASDAQ,CRVL,1998-07-17,38.50,39.25,38.50,38.94,16600,8.65 +NASDAQ,CRVL,1997-08-20,33.50,34.00,32.88,33.87,25600,7.53 +NASDAQ,CRVL,1997-02-13,29.37,29.50,29.37,29.37,66600,6.53 +NASDAQ,CRVL,1996-12-09,26.75,27.37,26.75,26.88,197100,5.97 +NASDAQ,CRVL,1996-07-12,29.25,29.25,29.25,29.25,3200,6.50 +NASDAQ,CRVL,1995-10-06,30.75,30.75,30.00,30.50,40500,6.78 +NASDAQ,CRVL,1995-06-02,22.62,22.62,22.62,22.62,4000,5.03 +NASDAQ,CRVL,1994-08-15,18.75,19.00,18.75,19.00,4500,4.22 +NASDAQ,CRVL,1994-07-25,20.00,20.13,16.75,17.50,270000,3.89 +NASDAQ,CRVL,1994-07-13,19.75,20.75,19.75,20.50,7600,4.56 +NASDAQ,CRVL,1994-02-07,21.25,23.00,21.25,21.75,24800,4.83 +NASDAQ,CRVL,1993-11-26,20.00,20.25,20.00,20.25,19800,4.50 +NASDAQ,CRVL,1993-11-22,19.25,19.50,18.75,18.75,63000,4.17 +NASDAQ,CRVL,1993-10-15,23.00,23.75,23.00,23.25,313600,5.17 +NASDAQ,CRVL,1993-10-08,23.00,24.00,23.00,23.00,46800,5.11 +NASDAQ,CRVL,1993-07-01,12.00,12.50,12.00,12.00,49000,2.67 +NASDAQ,CRVL,1992-09-21,10.00,10.00,10.00,10.00,400,2.22 +NASDAQ,CRVL,1992-06-30,10.25,10.62,10.25,10.25,21200,2.28 +NASDAQ,CRVL,1992-05-29,13.50,14.50,13.50,14.00,6800,3.11 +NASDAQ,CRVL,1992-03-17,16.75,16.75,16.25,16.25,31000,3.61 +NASDAQ,CRVL,1991-10-10,19.25,20.25,19.25,20.00,101200,4.44 +NASDAQ,CRVL,1991-09-10,15.00,15.00,14.25,14.75,38200,3.28 +NASDAQ,CLNE,2009-03-16,5.27,5.27,4.98,5.07,309800,5.07 +NASDAQ,CPIX,2009-09-29,15.84,17.02,15.30,16.49,133400,16.49 +NASDAQ,CNAF,2010-01-05,18.30,18.30,17.45,17.55,300,17.55 +NASDAQ,CNAF,2008-11-05,15.00,15.00,15.00,15.00,000,14.00 +NASDAQ,CNAF,2008-09-08,14.20,14.20,14.06,14.06,200,13.13 +NASDAQ,CNAF,2008-07-22,12.95,13.50,12.83,13.30,5100,12.21 +NASDAQ,CNAF,2008-03-07,17.01,17.01,17.01,17.01,000,15.41 +NASDAQ,CNAF,2007-11-28,16.75,16.75,16.75,16.75,000,15.00 +NASDAQ,CNAF,2007-09-26,17.24,17.24,17.24,17.24,000,15.26 +NASDAQ,CNAF,2007-07-13,18.76,18.76,18.76,18.76,000,16.42 +NASDAQ,CNAF,2007-05-09,19.68,19.68,19.68,19.68,000,17.04 +NASDAQ,CNAF,2006-12-29,19.95,19.95,19.95,19.95,000,17.10 +NASDAQ,CNAF,2006-10-12,19.00,19.00,19.00,19.00,1000,16.13 +NASDAQ,CNAF,2006-01-11,18.00,18.00,17.81,17.81,300,14.65 +NASDAQ,CNAF,2005-12-12,18.95,18.95,18.95,18.95,000,15.59 +NASDAQ,CNAF,2005-08-16,20.45,20.45,20.45,20.45,100,16.49 +NASDAQ,CNAF,2004-02-20,28.19,28.19,28.19,28.19,600,21.38 +NASDAQ,CNAF,2003-07-02,24.30,25.88,24.30,25.60,2900,19.02 +NASDAQ,CNAF,2003-01-07,21.31,21.31,21.31,21.31,1000,15.55 +NASDAQ,CNAF,2002-03-19,18.50,18.50,18.50,18.50,000,13.03 +NASDAQ,CNAF,2001-11-29,18.10,18.10,18.10,18.10,000,12.57 +NASDAQ,CNAF,2001-11-27,18.10,18.10,18.10,18.10,000,12.44 +NASDAQ,CNAF,2001-05-17,18.25,18.25,17.50,18.00,800,12.11 +NASDAQ,CNAF,2001-02-05,15.25,15.25,15.25,15.25,800,10.14 +NASDAQ,CNAF,2000-10-09,16.00,16.00,16.00,16.00,000,10.53 +NASDAQ,CNAF,2000-04-25,13.63,13.63,13.63,13.63,000,8.78 +NASDAQ,CNAF,1999-10-07,16.25,16.25,16.25,16.25,000,10.28 +NASDAQ,CNAF,1999-04-19,18.75,18.75,18.75,18.75,200,11.67 +NASDAQ,CNAF,1999-02-23,20.37,20.37,20.37,20.37,000,12.60 +NASDAQ,CNAF,1998-02-10,36.25,36.25,36.25,36.25,000,10.96 +NASDAQ,CNAF,1997-11-21,35.50,35.50,35.50,35.50,000,10.68 +NASDAQ,CNAF,1997-06-20,35.50,35.50,35.50,35.50,000,10.63 +NASDAQ,CNAF,1997-05-22,34.50,34.50,34.50,34.50,4600,10.27 +NASDAQ,CNAF,1997-01-07,36.50,36.50,36.50,36.50,400,10.82 +NASDAQ,CNAF,1996-11-05,33.00,33.00,33.00,33.00,000,9.73 +NASDAQ,CNAF,1996-08-29,31.50,31.50,31.50,31.50,000,9.29 +NASDAQ,CFSG,2010-01-29,11.35,11.36,10.86,10.94,146700,10.94 +NASDAQ,CFSG,2008-11-10,8.08,8.39,7.96,8.00,68400,8.00 +NASDAQ,CFSG,2008-10-24,7.38,7.80,7.25,7.68,75100,7.68 +NASDAQ,CFSG,2008-03-28,7.39,7.39,7.03,7.13,96400,7.13 +NASDAQ,CFSG,2008-01-17,12.38,12.50,11.53,11.73,155200,11.73 +NASDAQ,CFSG,2007-12-26,13.08,13.10,12.75,13.00,174600,13.00 +NASDAQ,CFSG,2007-10-19,13.41,13.50,12.72,13.08,81600,13.08 +NASDAQ,CFSG,2006-12-11,4.01,4.01,4.01,4.01,400,4.01 +NASDAQ,CFSG,2006-12-05,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,CWS,2010-01-19,6.95,7.10,6.84,6.91,179500,6.91 +NASDAQ,CWS,2008-09-02,3.16,3.25,3.01,3.10,1600,9.30 +NASDAQ,CWS,2008-05-28,4.20,4.30,4.20,4.25,2000,12.75 +NASDAQ,CFK,2009-06-23,5.50,5.53,5.38,5.40,15300,5.40 +NASDAQ,CFK,2008-06-04,9.90,9.90,9.77,9.89,27800,9.89 +NASDAQ,CFK,2008-05-16,9.19,9.56,9.07,9.56,25500,9.56 +NASDAQ,CFK,2007-12-26,6.30,6.45,6.05,6.20,62600,6.20 +NASDAQ,CFK,2007-08-17,9.93,9.93,8.44,8.53,40000,8.53 +NASDAQ,CFK,2006-11-15,9.99,10.06,9.92,10.00,66900,10.00 +NASDAQ,CFK,2005-03-09,6.70,6.84,6.65,6.80,26600,6.80 +NASDAQ,CFK,2004-02-26,2.63,2.63,2.55,2.57,7200,2.57 +NASDAQ,CFK,2003-03-21,2.25,2.25,2.25,2.25,500,2.25 +NASDAQ,CFK,2003-03-05,2.29,2.29,2.29,2.29,000,2.29 +NASDAQ,CFK,2002-12-19,2.20,2.20,2.20,2.20,1300,2.20 +NASDAQ,CFK,2002-08-12,2.35,2.35,2.30,2.30,1200,2.30 +NASDAQ,CFK,2001-12-05,2.35,2.39,2.35,2.39,6300,2.39 +NASDAQ,CFK,2000-10-06,6.25,6.44,6.12,6.44,33900,6.44 +NASDAQ,CFK,2000-08-11,5.75,6.00,5.75,6.00,4000,6.00 +NASDAQ,CFK,2000-06-29,7.12,7.12,7.00,7.12,12900,7.12 +NASDAQ,CFK,2000-04-17,6.00,6.00,5.81,5.94,28600,5.94 +NASDAQ,CFK,2000-03-28,6.88,6.94,6.62,6.62,93300,6.62 +NASDAQ,CFK,2000-01-12,3.00,3.00,2.75,3.00,25800,3.00 +NASDAQ,CFK,1999-12-21,3.25,3.38,3.00,3.13,53600,3.13 +NASDAQ,CFK,1999-08-19,4.56,4.75,4.56,4.75,30300,4.75 +NASDAQ,CFK,1998-03-25,7.69,7.69,7.37,7.37,5300,7.37 +NASDAQ,CFK,1997-10-20,12.75,13.31,12.62,13.31,72200,13.31 +NASDAQ,CFK,1997-09-18,9.69,9.69,9.25,9.25,16600,9.25 +NASDAQ,CFK,1997-08-25,6.50,6.62,6.50,6.62,700,6.62 +NASDAQ,CFK,1997-07-17,5.38,6.00,5.38,6.00,28000,6.00 +NASDAQ,CFK,1996-09-11,2.50,2.69,2.50,2.69,12700,2.69 +NASDAQ,CFK,1996-06-18,2.25,2.25,2.25,2.25,3500,2.25 +NASDAQ,CFK,1995-08-30,1.50,1.56,1.50,1.50,13000,1.50 +NASDAQ,CFK,1995-07-26,1.69,1.75,1.56,1.56,16600,1.56 +NASDAQ,CFK,1994-09-13,3.00,3.00,2.94,2.94,24700,2.94 +NASDAQ,CFK,1994-06-27,2.12,2.25,2.12,2.25,2300,2.25 +NASDAQ,CEVA,2009-11-11,11.40,11.66,11.19,11.56,85600,11.56 +NASDAQ,CEVA,2009-08-07,7.95,8.33,7.92,8.29,130400,8.29 +NASDAQ,CEVA,2009-05-22,7.30,7.47,7.11,7.19,20000,7.19 +NASDAQ,CEVA,2009-05-06,7.95,8.05,7.51,7.84,57100,7.84 +NASDAQ,CEVA,2008-12-11,6.86,7.38,6.60,6.73,55100,6.73 +NASDAQ,CEVA,2008-02-06,8.14,8.14,7.75,7.80,81900,7.80 +NASDAQ,CEVA,2007-09-06,8.82,9.25,8.82,8.90,283000,8.90 +NASDAQ,CEVA,2007-05-21,7.24,7.38,7.20,7.32,20000,7.32 +NASDAQ,CEVA,2006-12-19,6.73,6.75,6.67,6.68,4100,6.68 +NASDAQ,CEVA,2006-03-13,6.66,6.90,6.51,6.68,63700,6.68 +NASDAQ,CEVA,2005-07-11,5.70,5.84,5.65,5.79,71000,5.79 +NASDAQ,CEVA,2005-05-26,7.43,7.50,7.34,7.35,45900,7.35 +NASDAQ,CEVA,2004-11-03,7.56,7.83,7.43,7.50,21300,7.50 +NASDAQ,CEVA,2004-06-17,8.04,8.10,7.84,7.84,46600,7.84 +NASDAQ,CEVA,2003-04-21,3.54,3.54,3.30,3.36,63700,3.36 +NASDAQ,CGNX,2008-10-14,18.41,18.41,16.41,16.72,285200,16.12 +NASDAQ,CGNX,2008-08-29,20.40,20.60,19.96,20.23,225500,19.50 +NASDAQ,CGNX,2008-08-22,19.39,20.04,19.39,19.72,296400,18.86 +NASDAQ,CGNX,2007-12-12,20.52,21.00,20.00,20.33,151100,19.30 +NASDAQ,CGNX,2007-11-27,20.38,21.20,20.04,20.61,449900,19.57 +NASDAQ,CGNX,2007-03-29,22.00,22.00,21.44,21.74,199300,20.40 +NASDAQ,CGNX,2006-11-13,23.92,24.45,23.86,24.26,189400,22.68 +NASDAQ,CGNX,2005-12-19,31.29,31.90,30.81,31.28,171300,28.79 +NASDAQ,CGNX,2005-10-17,29.34,29.34,28.30,29.20,240700,26.80 +NASDAQ,CGNX,2005-08-26,30.31,30.33,29.55,29.72,180900,27.28 +NASDAQ,CGNX,2005-03-10,27.08,27.50,26.91,27.30,550900,24.91 +NASDAQ,CGNX,2004-11-10,26.22,26.41,26.17,26.21,128400,23.84 +NASDAQ,CGNX,2003-12-17,26.96,27.00,26.24,26.37,109800,23.76 +NASDAQ,CGNX,2003-10-29,27.14,27.26,26.68,27.26,463600,24.51 +NASDAQ,CGNX,2003-10-28,25.90,27.27,25.90,27.09,447600,24.36 +NASDAQ,CGNX,2003-06-19,23.53,23.74,22.22,22.23,258200,19.95 +NASDAQ,CGNX,2003-01-03,19.22,19.33,19.01,19.23,187100,17.25 +NASDAQ,CGNX,2002-11-14,18.85,20.10,18.85,20.00,269200,17.95 +NASDAQ,CGNX,2002-09-03,15.37,15.46,14.88,15.38,329700,13.80 +NASDAQ,CGNX,2001-05-18,31.21,31.21,30.50,30.50,187500,27.37 +NASDAQ,CGNX,2000-10-31,28.50,33.50,28.12,33.50,370200,30.06 +NASDAQ,CGNX,2000-07-12,47.62,49.00,46.62,47.00,187000,42.17 +NASDAQ,CGNX,2000-03-06,48.25,50.00,48.25,49.25,256700,44.19 +NASDAQ,CGNX,1999-10-26,27.13,27.25,27.00,27.06,134000,24.28 +NASDAQ,CGNX,1999-09-16,33.00,33.13,32.50,32.75,172200,29.39 +NASDAQ,CGNX,1998-12-15,16.00,16.50,15.88,16.06,177900,14.41 +NASDAQ,CGNX,1998-09-30,11.25,12.00,11.00,11.62,210500,10.43 +NASDAQ,CGNX,1998-07-30,17.12,17.75,17.12,17.75,58000,15.93 +NASDAQ,CGNX,1998-04-08,22.50,22.75,21.88,22.00,196600,19.74 +NASDAQ,CGNX,1998-03-03,24.00,24.25,22.63,23.38,627100,20.97 +NASDAQ,CGNX,1997-06-03,26.38,27.25,26.38,26.44,250200,23.72 +NASDAQ,CGNX,1997-01-07,18.50,19.75,18.50,19.50,337400,17.50 +NASDAQ,CGNX,1996-07-18,14.50,15.25,12.50,13.75,1918300,12.34 +NASDAQ,CGNX,1995-11-16,66.50,67.50,65.50,66.00,481200,29.61 +NASDAQ,CGNX,1995-10-31,60.25,61.50,59.50,59.75,1087600,26.81 +NASDAQ,CGNX,1994-03-09,20.75,20.75,19.25,20.00,117800,8.97 +NASDAQ,CGNX,1993-11-29,13.25,13.75,13.25,13.75,521000,6.17 +NASDAQ,CGNX,1993-10-29,15.25,15.75,14.75,15.50,56600,6.95 +NASDAQ,CGNX,1993-04-19,23.75,24.25,23.75,23.75,24400,5.33 +NASDAQ,CGNX,1992-10-01,15.50,16.50,15.00,15.00,59200,3.36 +NASDAQ,CGNX,1992-03-06,24.50,25.75,24.50,24.75,66400,5.55 +NASDAQ,CGNX,1992-01-02,46.75,48.75,46.75,48.75,18400,5.47 +NASDAQ,CGNX,1991-10-09,61.88,61.88,60.00,61.50,63200,6.90 +NASDAQ,CGNX,1991-07-19,47.25,48.50,47.25,48.50,10400,5.44 +NASDAQ,CGNX,1991-05-31,45.25,46.50,45.25,46.00,65600,5.16 +NASDAQ,CGNX,1991-04-04,43.50,45.25,43.50,44.00,124800,4.94 +NASDAQ,CGNX,1990-09-28,23.50,24.25,23.50,24.25,68800,2.72 +NASDAQ,CGNX,1990-09-21,24.00,24.75,24.00,24.00,53600,2.69 +NASDAQ,CGNX,1990-08-31,27.50,28.00,27.50,28.00,48800,3.14 +NASDAQ,CGNX,1990-07-24,30.00,33.00,30.00,32.25,316000,3.62 +NASDAQ,CGNX,1990-07-10,30.50,31.25,30.50,31.25,97600,3.51 +NASDAQ,CGNX,1989-11-15,16.25,16.25,16.00,16.25,51200,1.82 +NASDAQ,CBBO,2009-12-04,1.25,1.25,1.01,1.05,18600,1.05 +NASDAQ,CBBO,2009-01-12,1.83,1.83,1.78,1.78,3100,1.78 +NASDAQ,CBBO,2008-04-25,11.36,11.69,10.91,11.09,15100,11.06 +NASDAQ,CBBO,2006-12-04,24.29,25.16,24.29,25.11,22100,24.17 +NASDAQ,CBBO,2006-06-09,25.50,26.00,25.19,25.80,23900,24.63 +NASDAQ,CBBO,2006-03-31,21.80,21.98,21.80,21.95,3100,20.87 +NASDAQ,CBBO,2005-04-15,18.43,18.43,18.00,18.22,3200,15.54 +NASDAQ,CBBO,2005-01-28,18.69,18.69,17.90,18.03,4600,15.30 +NASDAQ,CBBO,2004-12-07,18.73,18.99,18.60,18.80,6700,15.88 +NASDAQ,CBBO,2003-11-10,16.42,16.58,16.09,16.58,12900,13.70 +NASDAQ,CBBO,2002-07-01,12.41,12.61,12.20,12.20,15400,9.28 +NASDAQ,CBBO,2002-06-10,12.50,12.89,12.00,12.00,7200,9.13 +NASDAQ,CBBO,2001-11-23,9.29,9.29,9.29,9.29,000,6.96 +NASDAQ,CBBO,2001-10-09,9.25,9.25,9.25,9.25,8800,6.87 +NASDAQ,CBBO,2001-09-24,8.95,8.95,8.95,8.95,100,6.65 +NASDAQ,CBBO,2001-07-23,9.10,9.45,8.90,9.45,2200,7.02 +NASDAQ,CBBO,2001-05-31,7.80,7.95,7.80,7.95,3200,5.86 +NASDAQ,CBBO,2001-04-02,8.00,8.00,7.94,8.00,6100,5.78 +NASDAQ,CBBO,2000-09-26,6.50,6.50,6.50,6.50,1100,4.58 +NASDAQ,CBBO,2000-07-26,6.00,6.00,6.00,6.00,400,4.23 +NASDAQ,CBBO,2000-07-24,6.00,6.00,6.00,6.00,900,4.23 +NASDAQ,CBBO,2000-05-31,5.94,6.25,5.75,5.94,8200,4.14 +NASDAQ,CBBO,2000-05-11,6.13,6.25,6.13,6.25,7300,4.36 +NASDAQ,CBBO,2000-03-31,6.00,6.00,5.50,5.63,116400,3.88 +NASDAQ,CBBO,2000-03-07,6.37,6.50,6.37,6.50,1600,4.48 +NASDAQ,CBBO,1999-08-04,7.23,7.29,7.23,7.29,3800,4.93 +NASDAQ,CBBO,1999-04-19,8.03,8.03,8.03,8.03,4300,5.38 +NASDAQ,CBBO,1998-11-17,8.98,8.98,8.64,8.64,10000,5.71 +NASDAQ,CHOP,2010-01-04,5.63,5.74,5.55,5.69,94000,5.69 +NASDAQ,CHOP,2009-11-20,5.10,5.24,5.00,5.18,536500,5.18 +NASDAQ,CHOP,2009-07-23,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CHOP,2008-10-31,5.60,5.63,5.55,5.63,19700,5.63 +NASDAQ,CHOP,2008-07-14,5.64,5.64,5.64,5.64,3500,5.64 +NASDAQ,CHOP,2007-11-15,5.68,5.68,5.68,5.68,000,5.68 +NASDAQ,CHOP,2007-11-09,5.70,5.70,5.70,5.70,000,5.70 +NASDAQ,CHOP,2007-09-27,5.45,5.45,5.45,5.45,2000,5.45 +NASDAQ,CGEN,2009-07-30,2.47,2.63,2.45,2.55,269300,2.55 +NASDAQ,CGEN,2009-06-09,1.26,1.28,1.25,1.25,18300,1.25 +NASDAQ,CGEN,2009-03-26,0.69,0.80,0.63,0.69,129500,0.69 +NASDAQ,CGEN,2009-01-15,0.74,0.82,0.74,0.82,21200,0.82 +NASDAQ,CGEN,2007-06-27,2.84,2.93,2.84,2.93,35400,2.93 +NASDAQ,CGEN,2007-03-26,2.54,2.56,2.40,2.48,78500,2.48 +NASDAQ,CGEN,2006-06-13,3.45,3.51,3.34,3.36,25000,3.36 +NASDAQ,CGEN,2005-12-30,4.20,4.35,4.10,4.26,81500,4.26 +NASDAQ,CGEN,2005-09-22,3.22,3.39,3.22,3.37,7700,3.37 +NASDAQ,CGEN,2005-09-06,3.64,3.79,3.64,3.75,12600,3.75 +NASDAQ,CGEN,2005-05-03,3.64,3.85,3.54,3.63,36700,3.63 +NASDAQ,CGEN,2005-03-23,3.82,4.04,3.82,3.89,21500,3.89 +NASDAQ,CGEN,2004-08-16,3.24,3.75,3.22,3.52,41300,3.52 +NASDAQ,CGEN,2004-05-12,6.16,6.24,6.00,6.20,70200,6.20 +NASDAQ,CGEN,2003-05-23,4.10,4.31,4.08,4.30,239700,4.30 +NASDAQ,CGEN,2003-04-11,2.20,2.40,2.20,2.36,118900,2.36 +NASDAQ,CGEN,2002-12-18,2.06,2.25,2.00,2.09,369400,2.09 +NASDAQ,CGEN,2002-06-18,2.08,2.08,1.85,1.95,171600,1.95 +NASDAQ,CGEN,2001-09-27,2.94,2.95,2.85,2.93,11300,2.93 +NASDAQ,CGEN,2001-06-06,5.05,5.05,4.70,5.00,80200,5.00 +NASDAQ,CSFL,2009-07-07,7.43,7.70,7.06,7.09,44100,7.07 +NASDAQ,CSFL,2009-05-22,9.43,9.43,9.07,9.25,22100,9.22 +NASDAQ,CSFL,2007-11-08,12.92,13.00,12.70,12.70,28700,12.42 +NASDAQ,CSFL,2007-06-26,18.22,18.50,18.09,18.50,12500,18.05 +NASDAQ,CSFL,2007-05-17,16.32,16.98,16.32,16.72,17600,16.28 +NASDAQ,CSFL,2007-05-10,17.57,17.80,16.95,17.00,47200,16.55 +NASDAQ,CSFL,2006-04-28,37.48,37.75,37.04,37.26,6000,18.01 +NASDAQ,CSFL,2006-03-15,36.37,36.37,36.37,36.37,400,17.58 +NASDAQ,CSFL,2006-03-06,37.69,37.83,37.30,37.40,4800,18.04 +NASDAQ,CSFL,2006-02-21,37.77,37.77,37.77,37.77,400,18.22 +NASDAQ,CSFL,2006-01-26,37.00,37.00,37.00,37.00,800,17.85 +NASDAQ,CSFL,2006-01-19,36.50,36.79,36.27,36.47,2000,17.59 +NASDAQ,CSFL,2005-10-21,33.80,33.80,33.80,33.80,200,16.27 +NASDAQ,CSFL,2005-07-22,33.40,33.40,33.00,33.20,22800,15.95 +NASDAQ,CSFL,2005-06-23,32.90,33.00,32.55,32.66,40000,15.69 +NASDAQ,CSFL,2005-06-21,33.05,34.21,32.36,32.78,634800,15.75 +NASDAQ,CSFL,2005-02-16,34.50,34.50,34.50,34.50,000,16.52 +NASDAQ,CSFL,2004-08-24,24.10,24.25,24.10,24.25,3200,11.56 +NASDAQ,CSFL,2004-02-19,19.10,19.10,19.10,19.10,000,9.05 +NASDAQ,CSFL,2003-12-01,19.50,19.50,19.50,19.50,000,9.21 +NASDAQ,CSFL,2003-07-08,19.13,19.22,19.10,19.15,7600,9.02 +NASDAQ,CSFL,2003-04-07,19.53,19.53,19.10,19.21,13200,9.03 +NASDAQ,CSFL,2003-02-28,18.81,18.81,18.55,18.58,2800,8.71 +NASDAQ,CSFL,2003-01-16,19.50,19.50,19.00,19.00,1600,8.91 +NASDAQ,CSFL,2002-12-27,19.57,19.57,19.57,19.57,000,9.17 +NASDAQ,CSFL,2002-05-08,20.50,20.50,20.50,20.50,000,9.54 +NASDAQ,CSFL,2001-09-10,15.64,15.64,15.48,15.48,2000,7.16 +NASDAQ,CSFL,2001-09-07,15.40,15.63,15.38,15.63,11400,7.23 +NASDAQ,CSFL,2001-07-27,14.50,14.50,14.50,14.50,400,6.71 +NASDAQ,CBSH,2009-09-09,36.89,37.17,36.57,36.99,358500,35.02 +NASDAQ,CBSH,2009-05-27,31.32,31.32,29.86,29.87,887400,27.88 +NASDAQ,CBSH,2008-12-11,41.31,41.40,39.15,39.19,578900,36.29 +NASDAQ,CBSH,2008-10-28,42.90,46.11,41.01,46.09,600400,40.42 +NASDAQ,CBSH,2008-10-22,41.83,43.23,41.19,41.79,550400,36.65 +NASDAQ,CBSH,2008-10-02,52.57,52.57,48.25,49.24,375200,43.19 +NASDAQ,CBSH,2008-06-02,43.92,44.01,43.40,43.80,388700,37.99 +NASDAQ,CBSH,2007-05-02,47.70,48.00,47.56,47.93,167700,38.71 +NASDAQ,CBSH,2007-04-26,47.65,47.81,47.31,47.68,244300,38.50 +NASDAQ,CBSH,2007-03-13,49.00,49.00,47.66,47.83,161700,38.62 +NASDAQ,CBSH,2006-08-31,49.90,50.13,49.78,50.12,105200,36.17 +NASDAQ,CBSH,2006-04-21,51.64,51.71,51.25,51.37,134500,36.90 +NASDAQ,CBSH,2006-01-10,52.00,52.43,51.65,52.17,140600,37.29 +NASDAQ,CBSH,2005-11-22,55.10,55.59,54.76,55.17,133600,37.39 +NASDAQ,CBSH,2004-08-16,46.95,47.43,46.95,47.41,185600,29.88 +NASDAQ,CBSH,2004-08-09,46.68,46.89,46.65,46.70,130600,29.43 +NASDAQ,CBSH,2004-06-28,45.59,45.89,45.59,45.61,52700,28.74 +NASDAQ,CBSH,2004-05-18,44.46,45.37,44.46,45.08,157200,28.27 +NASDAQ,CBSH,2003-03-17,35.40,36.68,35.20,36.66,339400,21.52 +NASDAQ,CBSH,2002-12-02,40.00,40.50,40.00,40.35,160800,23.58 +NASDAQ,CBSH,2002-07-22,39.30,39.50,37.54,38.20,307300,21.10 +NASDAQ,CBSH,2001-06-11,36.09,36.28,35.95,36.26,177900,18.85 +NASDAQ,CBSH,2001-06-05,35.85,36.07,35.85,36.02,315000,18.64 +NASDAQ,CBSH,2000-10-13,35.06,35.13,34.75,35.06,177000,17.14 +NASDAQ,CBSH,2000-02-10,31.00,31.31,30.25,30.25,68800,14.57 +NASDAQ,CBSH,1999-08-24,39.13,39.13,38.63,38.94,159500,17.72 +NASDAQ,CBSH,1999-07-20,40.38,40.38,40.13,40.13,179100,18.26 +NASDAQ,CBSH,1999-02-08,39.88,40.00,39.75,39.94,193500,18.04 +NASDAQ,CBSH,1998-12-23,39.88,40.75,39.88,40.31,169000,18.21 +NASDAQ,CBSH,1998-03-09,71.62,71.87,71.25,71.75,101600,20.41 +NASDAQ,CBSH,1997-12-22,68.00,68.12,67.62,67.75,41600,19.21 +NASDAQ,CBSH,1997-09-08,54.38,54.50,54.13,54.13,220900,14.51 +NASDAQ,CBSH,1997-07-23,49.25,50.00,49.13,49.75,271100,13.34 +NASDAQ,CBSH,1997-06-23,47.25,47.25,46.50,46.50,57000,12.47 +NASDAQ,CBSH,1997-03-04,46.75,47.50,46.75,47.50,17200,12.62 +NASDAQ,CBSH,1996-11-22,47.25,47.50,46.88,47.38,120400,11.95 +NASDAQ,CBSH,1996-06-03,34.50,34.75,34.50,34.75,28500,8.68 +NASDAQ,CBSH,1996-01-02,38.00,38.25,38.00,38.00,285000,9.44 +NASDAQ,CBSH,1995-12-15,37.88,38.13,37.88,38.13,27700,9.47 +NASDAQ,CBSH,1995-10-16,37.75,38.25,37.75,38.25,124800,9.46 +NASDAQ,CBSH,1994-03-30,30.50,30.75,30.25,30.25,595200,7.20 +NASDAQ,CBSH,1993-09-21,30.25,31.00,30.25,30.50,128700,7.22 +NASDAQ,CBSH,1993-08-26,29.00,29.50,29.00,29.00,32700,6.83 +NASDAQ,CBSH,1993-06-11,27.75,27.75,27.50,27.50,39700,6.48 +NASDAQ,CBSH,1993-05-27,44.00,44.25,44.00,44.25,17200,6.92 +NASDAQ,CBSH,1993-03-30,49.00,49.00,48.25,48.75,60900,7.62 +NASDAQ,CBSH,1992-10-22,39.75,39.75,39.00,39.00,43900,6.04 +NASDAQ,CBSH,1992-01-02,32.25,32.50,32.00,32.00,88400,4.88 +NASDAQ,CBSH,1991-09-13,33.00,33.00,32.50,32.50,62700,4.93 +NASDAQ,CBSH,1991-08-12,30.50,31.00,30.50,30.87,28900,4.65 +NASDAQ,CBSH,1991-08-08,30.00,30.50,29.75,30.50,176700,4.60 +NASDAQ,CBSH,1991-07-09,29.00,29.50,29.00,29.50,57400,4.45 +NASDAQ,CBSH,1991-05-31,28.75,28.75,28.25,28.37,96500,4.25 +NASDAQ,CBSH,1990-08-08,22.00,22.50,22.00,22.00,125800,3.22 +NASDAQ,CBSH,1990-03-01,23.75,23.87,23.50,23.62,102800,3.43 +NASDAQ,CBSH,1989-04-06,44.50,44.75,44.50,44.75,18700,3.17 +NASDAQ,CBSH,1988-09-26,41.00,41.00,40.75,40.75,228300,2.84 +NASDAQ,CBSH,1988-08-25,39.25,39.75,39.25,39.25,15000,2.72 +NASDAQ,CBSH,1988-03-04,32.50,32.75,32.25,32.75,34600,2.25 +NASDAQ,CBSH,1987-07-20,35.13,35.13,35.13,35.13,2000,2.39 +NASDAQ,CBSH,1987-03-16,37.75,38.50,37.75,37.75,140400,2.57 +NASDAQ,CBSH,1987-02-18,37.00,37.38,37.00,37.38,26100,2.54 +NASDAQ,CBSH,1986-04-17,80.00,81.00,80.00,81.00,157300,2.70 +NASDAQ,CBSH,1985-10-25,58.63,58.63,58.63,58.63,29900,1.94 +NASDAQ,CBSH,1985-08-20,57.25,57.25,57.25,57.25,114200,1.89 +NASDAQ,CBSH,1984-10-19,43.25,44.00,43.25,43.25,58100,1.43 +NASDAQ,CBSH,1984-09-25,44.50,44.75,44.50,44.50,3800,1.47 +NASDAQ,CVLY,2009-12-18,5.59,5.59,5.28,5.28,500,5.25 +NASDAQ,CVLY,2009-11-17,5.95,5.95,5.90,5.93,1200,5.90 +NASDAQ,CVLY,2008-12-26,8.75,8.75,8.75,8.75,000,8.43 +NASDAQ,CVLY,2008-12-11,8.37,8.37,8.10,8.10,2400,7.80 +NASDAQ,CVLY,2008-08-11,12.86,12.86,12.81,12.82,7900,12.21 +NASDAQ,CVLY,2008-05-29,16.30,16.30,16.30,16.30,100,15.36 +NASDAQ,CVLY,2008-02-28,17.39,17.39,17.39,17.39,000,15.48 +NASDAQ,CVLY,2008-02-26,17.25,17.39,17.25,17.39,300,15.48 +NASDAQ,CVLY,2007-01-08,19.75,19.75,19.75,19.75,1000,16.10 +NASDAQ,CVLY,2006-10-19,21.00,21.00,20.41,20.41,1400,15.74 +NASDAQ,CVLY,2006-06-29,19.38,19.38,19.38,19.38,2300,14.84 +NASDAQ,CVLY,2006-03-15,20.55,20.55,20.00,20.00,2800,14.49 +NASDAQ,CVLY,2006-01-12,19.67,19.67,19.50,19.50,1600,14.03 +NASDAQ,CVLY,2005-11-04,18.67,18.67,18.67,18.67,000,13.43 +NASDAQ,CVLY,2005-05-27,18.95,18.95,18.85,18.85,2000,13.37 +NASDAQ,CVLY,2004-04-12,21.02,21.02,21.02,21.02,800,13.18 +NASDAQ,CVLY,2003-10-07,18.00,18.99,17.86,18.66,10600,11.55 +NASDAQ,CVLY,2003-07-28,16.00,16.60,16.00,16.20,2300,10.03 +NASDAQ,CVLY,2003-03-28,16.35,16.35,16.35,16.35,100,9.49 +NASDAQ,CVLY,2002-10-31,15.36,15.36,15.15,15.15,1600,8.73 +NASDAQ,CVLY,2002-07-25,15.11,15.11,15.11,15.11,000,8.64 +NASDAQ,CVLY,2002-05-15,15.89,16.00,14.55,14.55,500,8.25 +NASDAQ,CVLY,2001-11-13,13.80,14.11,13.80,14.11,2600,7.50 +NASDAQ,CVLY,2001-04-02,16.12,16.12,16.12,16.12,000,7.96 +NASDAQ,CVLY,2000-12-19,12.63,12.63,12.63,12.63,000,6.19 +NASDAQ,CVLY,2000-02-18,14.00,14.00,14.00,14.00,2900,6.28 +NASDAQ,CVLY,2000-02-02,16.00,16.00,15.00,15.00,8700,6.73 +NASDAQ,CVLY,1998-04-27,21.62,21.62,21.62,21.62,1900,8.86 +NASDAQ,CVLY,1997-10-28,35.75,35.75,35.75,35.75,2800,6.92 +NASDAQ,CRMT,2009-07-23,20.72,21.50,20.37,20.69,103400,20.69 +NASDAQ,CRMT,2009-07-21,21.08,21.08,20.32,20.58,50000,20.58 +NASDAQ,CRMT,2008-08-26,17.75,18.20,16.40,18.16,458400,18.16 +NASDAQ,CRMT,2008-07-01,17.57,19.60,17.52,18.86,624500,18.86 +NASDAQ,CRMT,2008-06-20,14.98,15.07,14.56,14.94,164200,14.94 +NASDAQ,CRMT,2007-12-14,11.88,12.25,11.60,11.64,110300,11.64 +NASDAQ,CRMT,2007-11-19,11.51,11.51,11.07,11.15,26400,11.15 +NASDAQ,CRMT,2007-10-19,11.83,11.83,11.63,11.71,99100,11.71 +NASDAQ,CRMT,2007-05-09,12.64,13.22,12.60,13.19,32000,13.19 +NASDAQ,CRMT,2006-04-24,20.53,20.66,20.27,20.31,66800,20.31 +NASDAQ,CRMT,2005-10-17,16.97,17.15,16.70,17.11,56100,17.11 +NASDAQ,CRMT,2005-08-23,20.16,20.53,20.06,20.25,44800,20.25 +NASDAQ,CRMT,2005-02-15,36.74,37.50,36.74,37.47,52200,24.98 +NASDAQ,CRMT,2004-05-18,25.66,26.13,25.66,26.01,10800,17.34 +NASDAQ,CRMT,2004-05-11,26.66,26.69,26.36,26.48,17600,17.65 +NASDAQ,CRMT,2003-11-04,30.55,30.99,30.22,30.72,88800,20.48 +NASDAQ,CRMT,2003-10-01,30.00,31.51,29.76,31.49,302200,20.99 +NASDAQ,CRMT,2003-04-15,13.15,13.50,13.15,13.33,109500,8.89 +NASDAQ,CRMT,2002-12-20,14.01,14.28,13.53,13.93,11700,9.29 +NASDAQ,CRMT,2002-12-12,13.10,13.50,13.00,13.43,128000,8.95 +NASDAQ,CRMT,2002-11-01,10.35,10.80,10.35,10.80,22200,7.20 +NASDAQ,CRMT,2002-09-05,12.34,12.73,12.34,12.73,4600,8.49 +NASDAQ,CRMT,2002-08-16,12.88,12.93,12.19,12.76,9900,8.51 +NASDAQ,CRMT,2001-12-18,5.05,5.25,5.00,5.07,24300,3.38 +NASDAQ,CRMT,2001-02-21,4.00,4.00,3.87,4.00,18200,2.67 +NASDAQ,CRMT,2000-10-24,4.62,4.62,4.56,4.62,8600,3.08 +NASDAQ,CRMT,2000-10-16,4.50,4.62,4.50,4.50,5600,3.00 +NASDAQ,CRMT,2000-03-22,4.63,4.88,4.63,4.63,13000,3.08 +NASDAQ,CRMT,2000-01-20,4.72,4.75,4.50,4.63,34800,3.08 +NASDAQ,CRMT,1999-12-14,5.03,5.50,5.03,5.50,164100,3.67 +NASDAQ,CRMT,1998-06-18,4.25,4.31,4.00,4.25,16500,2.83 +NASDAQ,CRMT,1997-08-13,2.53,2.53,2.50,2.50,126000,1.67 +NASDAQ,CRMT,1997-05-20,2.03,2.12,2.03,2.12,32200,1.42 +NASDAQ,CRMT,1997-02-27,2.69,2.87,2.50,2.62,53100,1.75 +NASDAQ,CRMT,1997-01-29,2.50,2.62,2.41,2.56,146600,1.71 +NASDAQ,CRMT,1996-12-06,2.19,2.25,2.19,2.19,17200,1.46 +NASDAQ,CRMT,1996-08-19,2.50,2.62,2.50,2.62,60600,1.75 +NASDAQ,CRMT,1996-08-16,2.50,2.75,2.50,2.56,27600,1.71 +NASDAQ,CRMT,1996-08-02,2.44,2.69,2.31,2.31,185700,1.54 +NASDAQ,CRMT,1996-05-16,2.12,2.31,2.12,2.31,43000,1.54 +NASDAQ,CRMT,1995-09-26,4.31,4.37,4.12,4.12,30800,2.75 +NASDAQ,CRMT,1995-06-06,6.06,6.25,5.94,6.13,183800,4.08 +NASDAQ,CRMT,1995-06-05,6.00,6.13,5.94,6.06,59100,4.04 +NASDAQ,CRMT,1995-02-24,4.25,4.25,4.00,4.25,59700,2.83 +NASDAQ,CRMT,1994-01-06,6.50,6.62,6.25,6.25,26600,4.17 +NASDAQ,CCOI,2009-12-17,9.37,9.42,9.05,9.14,145100,9.14 +NASDAQ,CCOI,2009-10-08,12.31,12.53,11.96,12.41,601800,12.41 +NASDAQ,CCOI,2009-08-26,10.17,10.17,9.84,10.07,181800,10.07 +NASDAQ,CCOI,2009-05-06,8.50,8.62,8.01,8.14,299400,8.14 +NASDAQ,CCOI,2009-01-23,5.86,6.42,5.77,6.05,530900,6.05 +NASDAQ,CCOI,2008-07-07,13.19,13.26,12.59,12.93,686400,12.93 +NASDAQ,CCOI,2008-06-30,13.84,13.96,13.31,13.40,1097000,13.40 +NASDAQ,CCOI,2008-06-17,14.85,15.65,14.79,15.10,722500,15.10 +NASDAQ,CCOI,2007-10-15,28.25,28.31,26.72,27.07,344900,27.07 +NASDAQ,CCOI,2007-08-10,26.58,26.85,24.20,24.78,1331700,24.78 +NASDAQ,CCOI,2007-03-20,23.28,23.95,23.26,23.85,1250400,23.85 +NASDAQ,CCOI,2006-08-30,8.85,9.20,8.72,9.17,177600,9.17 +NASDAQ,CCOI,2005-06-20,7.13,7.15,6.92,7.08,459000,7.08 +NASDAQ,CCOI,2005-04-01,12.40,12.50,11.58,11.58,14400,11.58 +NASDAQ,CCOI,2005-02-14,0.76,0.81,0.75,0.79,1900,15.80 +NASDAQ,CCOI,2003-07-14,2.26,2.27,2.07,2.07,1600,41.40 +NASDAQ,CCOI,2002-11-25,0.50,0.55,0.41,0.50,1200,10.00 +NASDAQ,CCOI,2002-09-03,1.20,1.20,1.20,1.20,100,24.00 +NASDAQ,CCOI,2002-05-20,2.70,2.85,2.70,2.85,100,57.00 +NASDAQ,CCOI,2002-04-23,2.90,2.90,2.80,2.80,000,56.00 +NASDAQ,CACC,2009-12-01,34.73,34.80,33.87,34.53,65600,34.53 +NASDAQ,CACC,2009-01-26,16.79,18.00,16.79,17.77,5700,17.77 +NASDAQ,CACC,2008-10-14,18.27,18.27,14.57,15.95,23000,15.95 +NASDAQ,CACC,2008-01-22,13.85,16.22,13.42,14.80,45200,14.80 +NASDAQ,CACC,2007-07-03,26.89,27.04,26.65,27.03,13900,27.03 +NASDAQ,CACC,2007-06-19,26.50,26.83,26.50,26.75,22400,26.75 +NASDAQ,CACC,2007-02-06,28.44,29.52,28.06,29.25,21600,29.25 +NASDAQ,CACC,2006-06-08,26.75,27.50,26.75,27.46,50500,27.46 +NASDAQ,CACC,2005-10-26,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,CACC,2005-09-19,13.95,14.00,13.95,14.00,2800,14.00 +NASDAQ,CACC,2005-06-13,15.33,15.51,14.11,14.38,31700,14.38 +NASDAQ,CACC,2005-05-10,17.39,17.39,16.25,16.30,59100,16.30 +NASDAQ,CACC,2005-03-28,21.17,21.18,20.02,20.35,105200,20.35 +NASDAQ,CACC,2005-02-24,22.42,22.42,21.21,22.32,45900,22.32 +NASDAQ,CACC,2004-09-07,18.44,18.89,18.11,18.68,164100,18.68 +NASDAQ,CACC,2004-03-11,16.85,17.49,16.85,17.03,75200,17.03 +NASDAQ,CACC,2004-02-19,17.75,17.75,16.95,17.30,80400,17.30 +NASDAQ,CACC,2002-08-01,9.00,9.30,8.56,8.63,9000,8.63 +NASDAQ,CACC,2002-07-05,12.21,12.70,12.21,12.70,3300,12.70 +NASDAQ,CACC,2002-06-04,11.70,12.70,11.39,12.20,54800,12.20 +NASDAQ,CACC,2000-10-30,6.00,6.12,6.00,6.00,5500,6.00 +NASDAQ,CACC,2000-10-04,6.06,6.25,6.06,6.12,50500,6.12 +NASDAQ,CACC,2000-01-26,4.97,5.00,4.63,4.91,29100,4.91 +NASDAQ,CACC,1999-03-18,5.69,5.81,5.62,5.81,451200,5.81 +NASDAQ,CACC,1998-11-11,5.75,5.94,5.56,5.62,85000,5.62 +NASDAQ,CACC,1998-07-14,8.50,8.75,8.38,8.75,136600,8.75 +NASDAQ,CACC,1998-04-30,11.62,11.62,10.50,10.75,152600,10.75 +NASDAQ,CACC,1996-11-13,26.62,27.13,26.62,26.94,20300,26.94 +NASDAQ,CACC,1996-10-21,26.75,27.13,26.75,26.75,54300,26.75 +NASDAQ,CACC,1996-05-14,20.00,20.50,20.00,20.50,94800,20.50 +NASDAQ,CACC,1995-12-18,21.00,21.50,19.25,19.31,216200,19.31 +NASDAQ,CACC,1995-11-20,21.75,22.25,21.25,21.56,260100,21.56 +NASDAQ,CACC,1994-10-07,31.50,32.00,31.50,32.00,70000,16.00 +NASDAQ,CACC,1994-10-06,30.87,31.50,30.75,31.50,21800,15.75 +NASDAQ,CACC,1994-06-07,26.00,26.25,25.75,25.75,119800,12.88 +NASDAQ,CACC,1994-05-26,24.00,24.50,24.00,24.00,128800,12.00 +NASDAQ,CACC,1994-04-15,21.75,22.25,21.75,22.00,145400,11.00 +NASDAQ,CACC,1993-10-21,34.75,35.50,34.75,35.50,71400,11.83 +NASDAQ,CACC,1993-09-17,31.25,31.25,30.75,30.75,58800,10.25 +NASDAQ,CACC,1993-06-02,23.75,23.75,23.50,23.62,42300,7.88 +NASDAQ,COGT,2008-09-12,11.40,11.79,11.29,11.68,482500,11.68 +NASDAQ,COGT,2007-12-17,10.84,10.88,10.69,10.69,462000,10.69 +NASDAQ,COGT,2007-08-15,13.89,14.19,13.79,14.03,645000,14.03 +NASDAQ,COGT,2007-05-14,14.17,14.38,14.10,14.28,1024900,14.28 +NASDAQ,COGT,2006-02-08,22.96,23.57,22.90,23.23,345100,23.23 +NASDAQ,COGT,2005-12-09,22.62,23.05,22.62,22.68,543000,22.68 +NASDAQ,COGT,2005-11-18,23.91,24.42,23.60,24.22,1070800,24.22 +NASDAQ,COGT,2005-08-10,29.82,29.82,28.25,28.45,803700,28.45 +NASDAQ,CLRO,2008-11-26,4.02,4.05,3.85,4.00,3700,4.00 +NASDAQ,CLRO,2008-10-21,3.86,3.99,3.55,3.98,2300,3.98 +NASDAQ,CLRO,2008-05-28,4.09,4.09,4.09,4.09,000,4.09 +NASDAQ,CLRO,2008-05-06,4.40,4.50,4.40,4.50,123200,4.50 +NASDAQ,CLRO,2008-02-14,5.09,5.09,5.09,5.09,100,5.09 +NASDAQ,CLRO,2007-07-25,5.85,5.85,5.83,5.83,3400,5.83 +NASDAQ,CLRO,2007-02-28,6.05,6.25,6.05,6.25,14300,6.25 +NASDAQ,CLRO,2006-08-18,3.30,3.33,3.26,3.33,3800,3.33 +NASDAQ,CLRO,2006-04-25,3.75,3.75,3.75,3.75,400,3.75 +NASDAQ,CLRO,2006-04-07,3.75,4.00,3.75,3.90,12900,3.90 +NASDAQ,CLRO,2005-12-19,2.60,2.70,2.28,2.40,35900,2.40 +NASDAQ,CLRO,2004-07-06,5.56,5.81,5.56,5.81,900,5.81 +NASDAQ,CLRO,2004-06-03,6.00,6.15,5.90,5.90,11100,5.90 +NASDAQ,CLRO,2003-09-15,2.20,2.20,2.00,2.15,36100,2.15 +NASDAQ,CLRO,2003-06-27,2.50,2.50,2.10,2.25,38000,2.25 +NASDAQ,CLRO,2003-04-29,1.00,1.00,0.09,0.97,90300,0.97 +NASDAQ,CLRO,2003-02-24,1.42,1.42,1.42,1.42,000,1.42 +NASDAQ,CLRO,2002-11-22,3.92,4.65,3.84,4.63,497700,4.63 +NASDAQ,CLRO,2002-08-06,10.90,11.91,10.90,11.49,87400,11.49 +NASDAQ,CLRO,2002-05-28,17.76,18.70,17.76,18.30,46500,18.30 +NASDAQ,CLRO,2002-04-01,16.35,16.70,15.91,15.92,56900,15.92 +NASDAQ,CLRO,2001-12-31,16.54,17.25,16.26,16.68,52400,16.68 +NASDAQ,CLRO,2000-08-14,12.91,13.00,12.88,13.00,42000,13.00 +NASDAQ,CLRO,2000-08-08,13.09,13.38,12.44,12.50,115400,12.50 +NASDAQ,CLRO,1998-10-15,2.06,2.22,1.88,2.16,57500,2.16 +NASDAQ,CLRO,1998-08-20,2.50,2.50,2.38,2.41,16700,2.41 +NASDAQ,CLRO,1998-08-03,2.50,2.66,2.50,2.59,37700,2.59 +NASDAQ,CLRO,1998-05-11,1.91,1.91,1.81,1.88,44900,1.88 +NASDAQ,CLRO,1997-08-08,0.81,0.81,0.78,0.81,33800,0.81 +NASDAQ,CLRO,1996-09-16,0.88,0.94,0.88,0.88,6100,0.88 +NASDAQ,CLRO,1996-05-14,0.81,0.84,0.81,0.84,8100,0.84 +NASDAQ,CLRO,1996-05-03,0.81,0.81,0.78,0.78,10500,0.78 +NASDAQ,CLRO,1996-01-03,1.19,1.23,1.19,1.23,23300,1.23 +NASDAQ,CHSI,2009-07-30,26.24,26.79,25.66,26.50,365600,26.50 +NASDAQ,CHSI,2009-07-06,23.46,24.29,23.00,23.73,161500,23.73 +NASDAQ,CHSI,2009-06-19,23.83,23.96,23.13,23.33,262700,23.33 +NASDAQ,CHSI,2009-01-07,24.00,24.52,23.26,23.39,410800,23.39 +NASDAQ,CHSI,2007-12-17,25.79,25.86,25.41,25.70,217500,25.70 +NASDAQ,CHSI,2007-09-06,27.87,28.34,27.87,28.10,192200,28.10 +NASDAQ,CHSI,2007-05-08,31.04,31.04,30.04,30.12,545400,30.12 +NASDAQ,CHSI,2007-04-05,29.57,29.78,29.38,29.60,219600,29.60 +NASDAQ,CHSI,2006-11-10,21.51,21.55,20.39,20.42,507100,20.42 +NASDAQ,CHSI,2006-11-01,23.36,24.27,21.77,22.11,1210600,22.11 +NASDAQ,CHSI,2006-07-13,28.21,28.33,27.56,27.58,207400,27.58 +NASDAQ,CHSI,2006-03-20,36.90,36.99,35.64,36.45,211600,36.45 +NASDAQ,CHSI,2005-06-16,17.47,17.47,17.25,17.29,134800,17.29 +NASDAQ,CHSI,2005-04-22,16.75,17.39,16.66,17.24,251200,17.24 +NASDAQ,CHSI,2005-01-25,15.96,16.06,15.60,15.83,350300,15.83 +NASDAQ,CHSI,2004-07-15,14.18,14.40,14.04,14.09,105700,14.09 +NASDAQ,CHSI,2004-06-30,16.55,16.95,16.41,16.57,172500,16.57 +NASDAQ,CHSI,2004-02-25,10.20,10.54,10.09,10.45,149600,10.45 +NASDAQ,CHSI,2001-04-25,7.25,7.26,6.96,7.25,26500,7.25 +NASDAQ,CHSI,2001-04-23,7.00,7.10,6.95,7.00,26800,7.00 +NASDAQ,CHSI,2001-04-20,7.03,7.33,6.87,7.25,37200,7.25 +NASDAQ,CHSI,2000-09-15,4.00,4.12,3.88,3.94,15200,3.94 +NASDAQ,CHSI,2000-08-09,3.94,4.00,3.75,3.81,30700,3.81 +NASDAQ,CHSI,2000-01-27,7.56,8.50,7.56,8.12,772300,8.12 +NASDAQ,CSPI,2009-11-25,3.48,3.48,3.48,3.48,000,3.48 +NASDAQ,CSPI,2009-10-27,3.73,3.73,3.59,3.59,7800,3.59 +NASDAQ,CSPI,2009-06-16,3.55,3.55,3.50,3.51,2200,3.51 +NASDAQ,CSPI,2009-02-05,3.20,3.43,3.20,3.41,14200,3.41 +NASDAQ,CSPI,2008-12-17,2.80,3.20,2.80,3.00,22600,3.00 +NASDAQ,CSPI,2008-08-14,5.82,5.89,5.68,5.89,900,5.89 +NASDAQ,CSPI,2008-07-15,5.33,5.49,5.27,5.41,4700,5.41 +NASDAQ,CSPI,2007-08-27,7.87,7.87,7.70,7.70,7200,7.70 +NASDAQ,CSPI,2007-04-10,9.30,9.44,9.29,9.40,24000,9.40 +NASDAQ,CSPI,2007-02-02,8.56,8.70,8.52,8.70,11800,8.70 +NASDAQ,CSPI,2006-09-07,8.04,8.35,8.01,8.14,6200,8.14 +NASDAQ,CSPI,2006-07-10,7.06,7.06,7.06,7.06,200,7.06 +NASDAQ,CSPI,2006-06-29,7.15,7.15,7.02,7.10,1300,7.10 +NASDAQ,CSPI,2006-06-09,6.80,7.15,6.55,6.85,6400,6.85 +NASDAQ,CSPI,2006-04-18,7.24,7.24,7.15,7.15,600,7.15 +NASDAQ,CSPI,2005-12-02,7.10,7.32,7.09,7.15,7000,7.15 +NASDAQ,CSPI,2005-10-14,6.99,7.05,6.99,7.00,3400,7.00 +NASDAQ,CSPI,2004-08-10,6.40,7.09,6.40,7.00,6600,7.00 +NASDAQ,CSPI,2004-05-20,6.10,6.67,6.03,6.65,7900,6.65 +NASDAQ,CSPI,2004-02-23,6.40,6.40,6.40,6.40,000,6.40 +NASDAQ,CSPI,2004-02-04,6.30,6.50,6.30,6.50,1500,6.50 +NASDAQ,CSPI,2003-10-15,5.51,5.55,5.32,5.38,8900,5.38 +NASDAQ,CSPI,2003-09-04,3.63,3.80,3.60,3.80,16300,3.80 +NASDAQ,CSPI,2002-09-06,2.73,2.81,2.70,2.81,3600,2.81 +NASDAQ,CSPI,2002-06-25,3.10,3.39,3.02,3.38,27800,3.38 +NASDAQ,CSPI,2002-05-24,3.25,3.40,3.21,3.40,1500,3.40 +NASDAQ,CSPI,2000-10-12,5.12,5.28,4.75,5.00,19400,5.00 +NASDAQ,CSPI,2000-08-18,5.25,5.62,5.25,5.50,31600,5.50 +NASDAQ,CSPI,2000-02-24,11.87,12.44,11.38,12.00,117900,12.00 +NASDAQ,CSPI,1999-11-12,5.12,5.12,5.12,5.12,700,5.12 +NASDAQ,CSPI,1998-08-13,8.62,8.62,8.62,8.62,600,7.13 +NASDAQ,CSPI,1997-12-22,7.62,8.00,7.62,8.00,12600,6.01 +NASDAQ,CSPI,1997-10-22,8.00,8.00,7.50,8.00,1300,6.01 +NASDAQ,CSPI,1997-07-10,7.00,7.50,7.00,7.50,7600,5.63 +NASDAQ,CSPI,1997-04-08,6.75,7.00,6.75,7.00,3300,5.26 +NASDAQ,CSPI,1996-12-02,7.87,8.12,7.87,8.12,2500,6.10 +NASDAQ,CSPI,1995-12-28,9.13,9.25,9.00,9.00,44700,6.76 +NASDAQ,CSPI,1995-10-19,8.88,8.88,8.88,8.88,1300,6.67 +NASDAQ,CSPI,1995-10-12,9.00,9.00,9.00,9.00,100,6.76 +NASDAQ,CSPI,1995-07-10,7.50,7.50,7.50,7.50,900,5.63 +NASDAQ,CSPI,1995-06-07,7.50,7.50,7.50,7.50,400,5.63 +NASDAQ,CSPI,1994-12-29,7.62,7.62,7.50,7.50,5300,5.63 +NASDAQ,CSPI,1994-12-01,8.75,8.75,8.25,8.25,3600,6.20 +NASDAQ,CSPI,1994-09-20,9.00,9.00,8.88,8.88,800,6.67 +NASDAQ,CSPI,1994-03-14,9.50,9.50,9.50,9.50,7900,7.14 +NASDAQ,CSPI,1993-11-22,10.50,10.50,9.75,10.13,1900,7.61 +NASDAQ,CSPI,1993-08-02,10.13,10.13,9.75,9.75,2400,7.33 +NASDAQ,CSPI,1993-01-13,9.75,9.88,9.75,9.75,16400,7.33 +NASDAQ,CSPI,1992-11-11,9.25,9.75,9.25,9.75,4100,7.33 +NASDAQ,CSPI,1992-10-23,7.75,7.75,7.75,7.75,9500,5.82 +NASDAQ,CSPI,1991-07-30,6.00,6.00,6.00,6.00,13300,4.51 +NASDAQ,CSPI,1991-01-18,5.00,5.00,5.00,5.00,2700,3.76 +NASDAQ,CSPI,1990-11-01,5.00,5.50,5.00,5.50,300,4.13 +NASDAQ,CSPI,1990-09-27,5.25,5.25,5.13,5.25,2800,3.94 +NASDAQ,CSPI,1990-08-15,5.50,5.50,5.50,5.50,100,4.13 +NASDAQ,CHTT,2009-09-02,61.80,62.61,61.62,62.38,160400,62.38 +NASDAQ,CHTT,2009-04-21,56.13,56.88,55.51,56.57,363100,56.57 +NASDAQ,CHTT,2008-11-04,75.98,75.98,72.57,74.80,250800,74.80 +NASDAQ,CHTT,2008-10-08,68.27,71.50,67.00,67.15,459800,67.15 +NASDAQ,CHTT,2008-09-09,72.63,74.97,71.61,72.71,573600,72.71 +NASDAQ,CHTT,2008-05-05,66.69,68.02,65.31,67.41,480000,67.41 +NASDAQ,CHTT,2006-12-20,51.19,51.64,50.90,51.13,151700,51.13 +NASDAQ,CHTT,2006-12-04,48.46,49.05,48.18,49.00,179400,49.00 +NASDAQ,CHTT,2006-10-04,35.40,35.88,35.25,35.82,381800,35.82 +NASDAQ,CHTT,2005-09-15,38.04,38.10,37.81,37.92,410500,37.92 +NASDAQ,CHTT,2005-02-10,36.75,37.26,36.41,36.93,176100,36.93 +NASDAQ,CHTT,2004-11-19,34.72,35.75,34.72,35.17,104500,35.17 +NASDAQ,CHTT,2004-08-27,29.30,31.00,29.23,30.26,550000,30.26 +NASDAQ,CHTT,2004-07-13,28.47,28.72,28.21,28.26,123400,28.26 +NASDAQ,CHTT,2003-10-10,13.93,13.98,13.55,13.60,237200,13.60 +NASDAQ,CHTT,2003-07-31,18.39,18.40,17.40,17.50,109200,17.50 +NASDAQ,CHTT,2003-07-22,16.60,17.49,16.60,17.33,47600,17.33 +NASDAQ,CHTT,2003-04-04,16.32,16.38,15.32,15.75,186200,15.75 +NASDAQ,CHTT,2002-08-06,31.25,33.46,31.12,32.70,139600,16.35 +NASDAQ,CHTT,2002-07-09,32.98,33.49,32.12,32.82,62400,16.41 +NASDAQ,CHTT,2002-02-19,14.00,14.00,13.50,13.65,28800,6.82 +NASDAQ,CHTT,2001-12-19,17.40,17.45,17.05,17.05,7000,8.52 +NASDAQ,CHTT,2001-09-26,12.70,12.87,12.39,12.64,21200,6.32 +NASDAQ,CHTT,2001-05-22,9.96,10.02,9.95,9.96,6200,4.98 +NASDAQ,CHTT,2001-03-08,8.88,9.50,8.75,8.81,23400,4.41 +NASDAQ,CHTT,2000-10-12,8.14,8.19,6.94,7.50,70000,3.75 +NASDAQ,CHTT,2000-10-10,7.94,8.50,7.88,7.88,29600,3.94 +NASDAQ,CHTT,2000-08-11,12.94,12.94,12.75,12.88,44000,6.44 +NASDAQ,CHTT,2000-08-07,12.44,12.56,12.06,12.12,36400,6.06 +NASDAQ,CHTT,2000-06-29,13.06,13.12,12.50,12.69,72400,6.34 +NASDAQ,CHTT,2000-03-20,16.31,16.62,15.94,16.00,32400,8.00 +NASDAQ,CHTT,2000-01-07,18.00,19.00,17.25,19.00,39400,9.50 +NASDAQ,CHTT,1999-08-05,27.81,27.81,26.38,26.38,57200,13.19 +NASDAQ,CHTT,1999-02-12,32.00,33.25,32.00,33.25,52000,16.62 +NASDAQ,CHTT,1998-11-13,32.38,33.19,32.38,32.50,48000,16.25 +NASDAQ,CHTT,1998-10-19,28.88,29.25,28.00,28.25,53200,14.12 +NASDAQ,CHTT,1998-03-12,20.25,20.25,20.00,20.25,5200,10.12 +NASDAQ,CHTT,1998-02-19,17.75,18.00,17.75,18.00,5200,9.00 +NASDAQ,CHTT,1996-11-21,9.38,9.50,9.38,9.38,2400,4.69 +NASDAQ,CHTT,1996-05-17,7.63,7.88,7.50,7.88,92600,3.94 +NASDAQ,CHTT,1996-02-28,4.50,4.50,4.50,4.50,800,2.25 +NASDAQ,CHTT,1995-12-19,4.37,4.63,4.37,4.63,3400,2.31 +NASDAQ,CHTT,1995-11-21,4.69,4.75,4.50,4.50,31600,2.25 +NASDAQ,CHTT,1995-05-08,4.75,5.00,4.75,5.00,4400,2.50 +NASDAQ,CHTT,1994-08-08,5.50,5.50,5.00,5.25,6400,2.62 +NASDAQ,CHTT,1994-03-28,6.25,6.50,6.25,6.25,3400,3.12 +NASDAQ,CHTT,1993-12-17,8.00,8.00,7.37,7.37,31200,3.69 +NASDAQ,CHTT,1993-11-04,8.12,8.25,8.00,8.25,10200,4.12 +NASDAQ,CHTT,1993-10-25,9.12,9.12,8.50,8.50,8400,4.25 +NASDAQ,CHTT,1993-02-09,10.55,10.77,10.41,10.77,2800,5.33 +NASDAQ,CHTT,1993-01-21,10.06,10.06,9.88,9.92,74400,4.86 +NASDAQ,CHTT,1992-11-20,10.87,10.87,10.42,10.42,16000,5.10 +NASDAQ,CHTT,1992-02-26,9.26,9.26,8.90,9.26,14800,4.43 +NASDAQ,CDZI,2010-01-22,11.41,11.84,11.26,11.54,36100,11.54 +NASDAQ,CDZI,2009-06-16,12.00,12.49,11.63,11.90,80400,11.90 +NASDAQ,CDZI,2008-07-02,15.53,15.95,15.07,15.63,58400,15.63 +NASDAQ,CDZI,2008-02-29,15.06,15.33,14.75,14.92,75800,14.92 +NASDAQ,CDZI,2007-08-03,16.82,16.82,16.20,16.22,89200,16.22 +NASDAQ,CDZI,2007-06-01,22.89,23.10,22.26,22.95,8800,22.95 +NASDAQ,CDZI,2007-03-06,26.35,26.35,25.90,25.96,5300,25.96 +NASDAQ,CDZI,2006-11-07,19.55,19.60,19.51,19.60,600,19.60 +NASDAQ,CDZI,2006-01-06,19.50,19.50,19.50,19.50,400,19.50 +NASDAQ,CDZI,2005-01-26,12.75,12.75,12.75,12.75,200,12.75 +NASDAQ,CDZI,2004-07-15,11.00,11.50,11.00,11.50,2200,11.50 +NASDAQ,CDZI,2004-02-10,5.55,5.85,5.50,5.70,47500,5.70 +NASDAQ,CDZI,2002-10-08,1.36,1.39,0.32,0.36,216200,9.00 +NASDAQ,CDZI,2002-09-19,4.42,4.50,4.20,4.34,3600,108.50 +NASDAQ,CDZI,2002-09-18,4.20,4.50,4.06,4.43,4500,110.75 +NASDAQ,CDZI,2002-07-23,4.30,4.43,4.24,4.25,12000,106.25 +NASDAQ,CDZI,2001-08-16,8.40,8.53,8.35,8.53,2900,213.25 +NASDAQ,CDZI,2000-08-02,9.50,9.67,8.75,9.48,7400,237.11 +NASDAQ,CDZI,2000-07-21,9.87,10.06,9.56,9.75,1400,243.75 +NASDAQ,CDZI,2000-03-16,8.12,8.31,8.03,8.31,4300,207.81 +NASDAQ,CDZI,2000-01-19,10.72,10.75,10.63,10.69,4000,267.19 +NASDAQ,CDZI,1998-12-24,8.00,8.38,8.00,8.06,1200,201.56 +NASDAQ,CDZI,1998-12-02,9.00,9.25,8.75,8.81,4900,220.31 +NASDAQ,CDZI,1998-08-25,9.56,9.62,9.44,9.56,2000,239.06 +NASDAQ,CDZI,1997-08-14,6.06,6.09,6.00,6.06,5500,151.56 +NASDAQ,CDZI,1996-12-27,4.63,4.87,4.50,4.87,900,121.87 +NASDAQ,CDZI,1996-09-18,4.75,4.75,4.50,4.66,600,116.41 +NASDAQ,CDZI,1995-10-04,5.00,5.12,4.87,5.00,600,125.00 +NASDAQ,CDZI,1994-12-23,5.06,5.12,4.87,4.87,2300,121.87 +NASDAQ,CDZI,1994-12-12,5.00,5.00,4.75,4.91,2200,122.66 +NASDAQ,CDZI,1994-11-07,4.75,4.87,4.50,4.50,700,112.50 +NASDAQ,CDZI,1994-05-19,4.87,5.00,4.75,4.87,900,121.87 +NASDAQ,CDZI,1994-03-16,5.62,5.62,5.38,5.38,800,134.38 +NASDAQ,CDZI,1991-05-15,0.50,0.56,0.50,0.56,400,14.06 +NASDAQ,CDZI,1991-01-28,0.81,0.81,0.81,0.81,500,20.31 +NASDAQ,CDZI,1990-12-24,1.12,1.12,1.12,1.12,000,28.12 +NASDAQ,CDZI,1990-07-31,3.00,3.00,3.00,3.00,400,75.00 +NASDAQ,CDZI,1990-04-18,2.75,2.75,2.75,2.75,200,68.75 +NASDAQ,CECE,2008-01-09,11.51,11.54,10.65,10.65,79500,10.65 +NASDAQ,CECE,2007-08-10,13.15,13.21,11.10,11.77,523600,11.77 +NASDAQ,CECE,2007-05-30,12.28,12.28,11.96,12.01,143300,12.01 +NASDAQ,CECE,2007-04-27,13.93,14.02,13.76,13.93,40400,13.93 +NASDAQ,CECE,2006-11-21,9.19,9.33,9.05,9.30,40600,9.30 +NASDAQ,CECE,2006-10-06,9.86,9.86,9.44,9.63,16500,9.63 +NASDAQ,CECE,2006-08-04,8.73,9.06,8.59,8.75,42900,8.75 +NASDAQ,CECE,2006-07-21,7.45,7.85,7.27,7.44,21000,7.44 +NASDAQ,CECE,2006-06-02,8.60,8.61,7.98,8.21,90700,8.21 +NASDAQ,CECE,2006-05-19,9.20,9.20,7.65,7.94,273800,7.94 +NASDAQ,CECE,2006-05-12,9.37,9.89,8.86,9.65,112000,9.65 +NASDAQ,CECE,2005-12-13,6.50,6.70,6.34,6.65,69800,6.65 +NASDAQ,CECE,2005-08-11,3.60,3.95,3.50,3.64,52600,3.64 +NASDAQ,CECE,2005-05-11,2.56,2.76,2.56,2.76,1700,2.76 +NASDAQ,CECE,2005-01-14,3.90,4.08,3.78,3.90,22800,3.90 +NASDAQ,CECE,2004-07-01,1.80,1.80,1.76,1.76,5800,1.76 +NASDAQ,CECE,2004-03-08,1.78,1.85,1.78,1.85,9100,1.85 +NASDAQ,CECE,2004-01-26,2.01,2.01,1.83,1.83,6400,1.83 +NASDAQ,CECE,2003-10-14,1.78,1.78,1.78,1.78,100,1.78 +NASDAQ,CECE,2003-08-26,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,CECE,2003-05-01,1.60,1.67,1.60,1.67,8800,1.67 +NASDAQ,CECE,2002-10-01,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,CECE,2002-05-22,2.96,3.03,2.70,3.00,29600,3.00 +NASDAQ,CECE,2002-04-29,3.51,3.55,3.46,3.50,4200,3.50 +NASDAQ,CECE,2002-03-12,3.58,3.73,3.58,3.73,23600,3.73 +NASDAQ,CECE,2001-11-29,3.48,3.64,3.42,3.49,138600,3.49 +NASDAQ,CECE,2001-06-06,2.10,2.16,2.01,2.16,2000,2.16 +NASDAQ,CECE,2000-11-20,1.69,1.69,1.69,1.69,600,1.69 +NASDAQ,CECE,2000-11-07,2.05,2.19,2.05,2.19,2000,2.19 +NASDAQ,CECE,1999-11-15,2.25,2.31,2.22,2.25,37100,2.25 +NASDAQ,CECE,1999-11-12,2.31,2.31,2.25,2.25,5200,2.25 +NASDAQ,CECE,1999-08-03,2.75,2.81,2.50,2.75,19600,2.75 +NASDAQ,CECE,1999-06-04,3.88,3.94,3.88,3.94,5000,3.94 +NASDAQ,CECE,1998-12-02,2.69,2.69,2.69,2.69,500,2.69 +NASDAQ,CECE,1998-11-23,3.00,3.13,3.00,3.13,20100,3.13 +NASDAQ,CECE,1998-11-06,2.81,2.94,2.72,2.72,14300,2.72 +NASDAQ,CECE,1998-08-05,2.62,2.81,1.81,2.00,31100,2.00 +NASDAQ,CECE,1998-04-24,3.00,3.00,3.00,3.00,1000,3.00 +NASDAQ,CECE,1998-02-05,3.25,3.25,3.25,3.25,40100,3.25 +NASDAQ,CECE,1997-07-07,3.62,3.62,3.38,3.38,3800,3.38 +NASDAQ,CECE,1997-06-13,3.44,3.50,3.31,3.38,35100,3.38 +NASDAQ,CECE,1996-12-20,2.06,2.12,2.00,2.12,26000,2.12 +NASDAQ,CECE,1996-08-05,2.00,2.00,1.69,2.00,22000,2.00 +NASDAQ,CECE,1996-01-26,3.75,3.88,3.62,3.62,50800,3.62 +NASDAQ,CECE,1995-06-28,4.34,4.44,4.31,4.37,51100,4.37 +NASDAQ,CECE,1995-02-14,2.19,2.34,2.19,2.19,11600,2.19 +NASDAQ,CECE,1994-03-02,3.25,3.62,3.13,3.62,7400,3.62 +NASDAQ,CECE,1993-10-01,5.50,5.75,5.50,5.75,7100,5.75 +NASDAQ,CECE,1993-04-22,3.00,3.00,3.00,3.00,400,3.00 +NASDAQ,CECE,1993-03-02,3.13,3.13,3.13,3.13,1500,3.13 +NASDAQ,CRRC,2009-10-21,14.58,15.42,14.51,14.95,34500,14.72 +NASDAQ,CRRC,2009-07-10,14.34,14.94,13.95,14.54,9400,14.14 +NASDAQ,CRRC,2009-04-27,15.44,15.50,13.74,14.21,49400,13.62 +NASDAQ,CRRC,2008-10-24,13.95,14.99,13.90,13.98,11500,13.04 +NASDAQ,CRRC,2008-10-17,17.73,19.41,16.59,17.25,55400,16.09 +NASDAQ,CRRC,2008-05-15,23.85,24.29,23.54,24.25,26100,22.36 +NASDAQ,CRRC,2007-12-03,32.99,32.99,32.12,32.13,53300,29.15 +NASDAQ,CRRC,2007-10-25,36.39,36.98,35.52,36.17,9700,32.62 +NASDAQ,CRRC,2007-05-22,40.30,40.96,39.92,40.95,31800,36.76 +NASDAQ,CRRC,2007-03-21,38.53,39.87,38.10,39.63,24500,35.42 +NASDAQ,CRRC,2007-02-23,39.82,39.95,39.70,39.83,16700,35.60 +NASDAQ,CRRC,2007-02-16,38.50,39.44,38.05,39.44,45100,35.25 +NASDAQ,CRRC,2006-08-28,36.18,36.99,35.99,36.99,8700,32.76 +NASDAQ,CRRC,2006-01-03,34.27,34.95,34.01,34.79,12100,30.52 +NASDAQ,CRRC,2005-10-28,33.97,34.79,33.85,34.79,34900,30.41 +NASDAQ,CRRC,2005-10-27,34.73,34.73,34.06,34.06,14000,29.78 +NASDAQ,CRRC,2005-09-02,37.36,37.45,36.59,36.77,5700,32.14 +NASDAQ,CRRC,2005-08-25,36.05,37.26,36.05,36.89,5200,32.25 +NASDAQ,CRRC,2005-08-02,41.75,42.09,41.52,41.96,9200,36.59 +NASDAQ,CRRC,2005-07-27,38.58,38.81,38.40,38.81,3900,33.85 +NASDAQ,CRRC,2005-04-21,47.92,48.60,47.50,48.60,21000,28.20 +NASDAQ,CRRC,2005-01-06,50.11,51.70,49.54,50.95,10500,29.51 +NASDAQ,CRRC,2004-10-13,43.39,43.80,42.95,43.18,5800,24.96 +NASDAQ,CRRC,2004-09-02,40.02,40.28,39.51,40.26,23700,23.27 +NASDAQ,CRRC,2004-01-14,41.68,44.35,41.68,44.35,32800,25.47 +NASDAQ,CRRC,2003-10-08,54.00,54.00,53.71,53.99,8600,20.62 +NASDAQ,CRRC,2003-08-29,53.25,53.25,52.24,52.24,4000,19.96 +NASDAQ,CRRC,2002-06-11,41.75,42.00,41.37,41.51,15500,15.67 +NASDAQ,CRRC,2002-05-28,44.00,44.00,42.70,42.70,30400,16.11 +NASDAQ,CRRC,2001-12-24,30.50,30.50,30.50,30.50,200,11.45 +NASDAQ,CRRC,2001-05-15,38.06,38.07,38.00,38.00,12200,9.45 +NASDAQ,CRRC,2000-03-28,23.87,23.87,23.37,23.50,18600,5.72 +NASDAQ,CRRC,2000-01-07,23.62,23.75,23.62,23.62,22300,5.72 +NASDAQ,CRRC,1999-09-13,25.00,25.00,25.00,25.00,000,6.02 +NASDAQ,CRRC,1999-07-12,23.50,23.50,23.50,23.50,000,5.64 +NASDAQ,CRRC,1998-08-13,27.00,27.00,27.00,27.00,2700,6.39 +NASDAQ,CRRC,1998-06-09,30.50,30.50,27.50,27.75,2700,6.54 +NASDAQ,CRRC,1997-09-11,21.00,21.00,21.00,21.00,000,3.26 +NASDAQ,CRRC,1997-07-23,19.62,19.75,18.87,18.87,22300,2.91 +NASDAQ,CRRC,1997-05-14,17.25,17.25,17.25,17.25,000,2.66 +NASDAQ,CRRC,1996-12-17,13.75,14.50,13.75,14.38,221700,2.18 +NASDAQ,CRRC,1995-11-28,24.50,24.50,24.50,24.50,000,3.62 +NASDAQ,CRRC,1995-10-25,24.50,24.50,24.50,24.50,1500,3.60 +NASDAQ,CRRC,1995-07-19,20.00,20.00,20.00,20.00,000,2.93 +NASDAQ,CRRC,1995-02-13,16.50,16.50,16.50,16.50,000,2.40 +NASDAQ,CRRC,1995-02-09,16.50,16.50,16.50,16.50,000,2.39 +NASDAQ,CRRC,1994-11-28,17.00,17.00,17.00,17.00,9600,2.46 +NASDAQ,CRRC,1993-12-01,14.50,15.50,14.50,15.50,18200,2.21 +NASDAQ,CRRC,1993-07-08,11.50,11.63,11.00,11.63,47600,1.65 +NASDAQ,CRRC,1993-04-30,10.50,10.50,10.50,10.50,8100,1.49 +NASDAQ,CRRC,1992-11-18,8.00,8.00,8.00,8.00,4000,1.14 +NASDAQ,CRRC,1992-08-19,8.50,8.50,8.50,8.50,000,1.21 +NASDAQ,CRRC,1992-03-11,12.75,12.75,12.75,12.75,000,1.80 +NASDAQ,CRRC,1991-11-19,12.25,12.25,12.25,12.25,000,1.71 +NASDAQ,CRRC,1991-10-03,10.50,10.50,10.50,10.50,9600,1.47 +NASDAQ,CRRC,1991-08-22,12.00,12.00,12.00,12.00,1500,1.66 +NASDAQ,CRRC,1991-01-02,12.50,12.50,12.50,12.50,15700,1.71 +NASDAQ,CRRC,1990-08-01,15.50,15.63,15.50,15.50,19700,2.08 +NASDAQ,CPBY,2009-12-02,6.16,6.25,6.09,6.18,393700,6.18 +NASDAQ,CPBY,2009-07-10,2.59,2.63,2.56,2.60,50500,2.60 +NASDAQ,CPBY,2009-01-27,2.86,3.22,2.82,3.00,2189400,3.00 +NASDAQ,CPBY,2008-12-17,3.64,3.78,3.51,3.71,48400,3.71 +NASDAQ,CPBY,2008-08-19,5.65,5.65,5.31,5.39,27100,5.39 +NASDAQ,CPBY,2008-08-11,5.37,5.50,5.37,5.44,43100,5.44 +NASDAQ,CPBY,2007-10-04,8.90,9.20,8.90,9.20,53900,9.20 +NASDAQ,CPBY,2007-08-23,5.40,5.45,5.15,5.35,6300,5.35 +NASDAQ,CPBY,2007-08-17,5.50,5.70,5.40,5.70,87100,5.70 +NASDAQ,CPBY,2007-02-26,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CSII,2009-07-08,8.66,8.80,7.81,8.13,49500,8.13 +NASDAQ,CSII,2008-08-25,1.21,1.23,1.21,1.22,1900,12.20 +NASDAQ,CSII,2007-03-26,5.79,5.83,5.66,5.80,2100,58.00 +NASDAQ,CSII,2007-03-01,5.77,6.28,5.17,5.75,11800,57.50 +NASDAQ,CSII,2007-01-03,5.71,6.00,5.62,5.65,6100,56.50 +NASDAQ,CSII,2006-12-11,6.30,6.43,6.12,6.15,5000,61.50 +NASDAQ,CSII,2006-12-08,6.07,6.39,6.07,6.15,3600,61.50 +NASDAQ,CSII,2006-11-28,5.71,6.35,5.50,6.00,31000,60.00 +NASDAQ,CSII,2006-10-16,9.59,10.74,9.44,10.13,38500,101.30 +NASDAQ,CFFI,2009-04-07,14.90,15.50,14.25,15.50,600,14.87 +NASDAQ,CFFI,2009-03-06,12.57,12.57,12.57,12.57,100,11.76 +NASDAQ,CFFI,2008-12-30,14.99,14.99,14.99,14.99,000,14.02 +NASDAQ,CFFI,2008-10-01,24.25,24.25,22.50,23.00,4700,21.16 +NASDAQ,CFFI,2008-05-30,28.72,28.75,28.72,28.75,300,25.76 +NASDAQ,CFFI,2008-04-15,28.76,28.76,28.71,28.71,900,25.72 +NASDAQ,CFFI,2008-04-09,27.80,27.80,27.80,27.80,000,24.91 +NASDAQ,CFFI,2005-06-20,39.76,39.76,39.52,39.52,1400,32.54 +NASDAQ,CFFI,2004-10-11,38.18,38.20,37.88,37.88,600,30.62 +NASDAQ,CFFI,2004-07-01,33.47,33.58,33.24,33.29,9200,26.75 +NASDAQ,CFFI,2003-04-30,40.02,40.02,39.80,39.94,5100,31.31 +NASDAQ,CFFI,2002-05-31,23.00,23.50,23.00,23.50,1900,17.95 +NASDAQ,CFFI,2001-12-26,18.97,18.97,18.97,18.97,000,14.39 +NASDAQ,CFFI,2001-12-17,19.25,19.25,18.90,18.90,5100,14.34 +NASDAQ,CFFI,2000-01-25,16.50,16.50,16.50,16.50,200,11.68 +NASDAQ,CFFI,2000-01-13,17.00,17.00,17.00,17.00,000,12.03 +NASDAQ,CFFI,1999-12-03,18.62,18.62,18.62,18.62,000,13.09 +NASDAQ,CFFI,1999-04-08,19.75,19.75,19.75,19.75,000,13.71 +NASDAQ,CFFI,1998-12-04,19.00,19.00,19.00,19.00,000,13.03 +NASDAQ,CFFI,1998-07-31,21.25,21.25,21.25,21.25,900,14.49 +NASDAQ,CFFI,1998-07-22,21.62,22.00,21.56,22.00,4500,15.00 +NASDAQ,CFFI,1998-05-21,41.00,41.00,41.00,41.00,000,13.90 +NASDAQ,CIIC,2010-02-05,1.92,1.92,1.75,1.91,23700,1.91 +NASDAQ,CIIC,2010-01-27,1.82,1.83,1.75,1.75,46500,1.75 +NASDAQ,CIIC,2009-06-16,1.25,1.25,0.89,1.00,48800,1.00 +NASDAQ,CIIC,2008-12-23,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,CIIC,2008-10-01,3.60,3.67,3.55,3.67,4000,3.67 +NASDAQ,CIIC,2008-09-12,3.78,3.85,3.65,3.84,5400,3.84 +NASDAQ,CIIC,2008-06-04,4.60,4.60,4.50,4.58,2300,4.58 +NASDAQ,CWST,2009-09-02,2.66,2.80,2.47,2.53,189100,2.53 +NASDAQ,CWST,2009-03-20,1.25,1.46,1.22,1.45,425800,1.45 +NASDAQ,CWST,2009-03-02,2.03,2.31,2.00,2.00,120400,2.00 +NASDAQ,CWST,2008-05-30,11.36,11.43,11.12,11.16,136900,11.16 +NASDAQ,CWST,2008-04-16,10.97,10.97,10.73,10.78,209300,10.78 +NASDAQ,CWST,2007-08-13,11.58,11.82,10.71,10.92,186900,10.92 +NASDAQ,CWST,2007-02-09,12.44,12.50,11.64,11.71,63200,11.71 +NASDAQ,CWST,2006-11-07,11.60,11.89,11.40,11.41,57600,11.41 +NASDAQ,CWST,2006-07-25,12.21,12.50,11.94,12.21,114500,12.21 +NASDAQ,CWST,2005-09-30,13.40,13.50,13.13,13.13,93700,13.13 +NASDAQ,CWST,2005-07-20,12.29,12.76,12.22,12.68,66500,12.68 +NASDAQ,CWST,2005-03-10,14.31,14.52,13.40,14.03,259100,14.03 +NASDAQ,CWST,2005-02-17,14.80,15.03,14.80,15.02,82400,15.02 +NASDAQ,CWST,2004-01-22,14.82,14.82,14.20,14.23,69200,14.23 +NASDAQ,CWST,2003-08-06,11.31,11.35,11.00,11.35,73100,11.35 +NASDAQ,CWST,2003-01-09,8.00,8.19,7.98,8.15,299900,8.15 +NASDAQ,CWST,2002-12-31,8.87,9.17,8.60,8.89,112100,8.89 +NASDAQ,CWST,2002-05-06,12.60,12.75,12.36,12.36,52900,12.36 +NASDAQ,CWST,2002-04-23,11.67,11.91,11.30,11.91,76300,11.91 +NASDAQ,CWST,2001-07-13,13.67,13.70,13.45,13.45,504900,13.45 +NASDAQ,CWST,2001-06-28,9.93,11.22,9.90,11.22,203900,11.22 +NASDAQ,CWST,2000-04-05,7.25,7.75,7.00,7.31,244400,7.31 +NASDAQ,CWST,2000-01-11,18.25,18.25,17.75,17.75,38400,17.75 +NASDAQ,CWST,1999-12-09,18.88,19.00,18.75,18.81,50900,18.81 +NASDAQ,CWST,1999-05-05,23.00,23.62,21.75,22.19,136000,22.19 +NASDAQ,CWST,1998-07-08,25.50,25.63,25.50,25.63,600,25.63 +NASDAQ,CMCSK,2009-02-23,12.22,12.71,11.89,11.91,6848600,11.67 +NASDAQ,CMCSK,2009-02-06,12.68,13.40,12.67,13.11,12505400,12.84 +NASDAQ,CMCSK,2008-11-19,14.82,15.21,13.20,13.25,10500800,12.93 +NASDAQ,CMCSK,2008-08-14,21.58,22.06,21.58,21.87,7736700,21.27 +NASDAQ,CMCSK,2008-06-16,21.33,21.35,20.87,21.08,4376600,20.43 +NASDAQ,CMCSK,2007-06-06,26.82,26.83,26.60,26.66,3739000,25.67 +NASDAQ,CMCSK,2007-03-21,25.93,26.49,25.80,26.44,5425900,25.46 +NASDAQ,CMCSK,2007-02-28,25.25,25.66,24.92,25.45,15437000,24.51 +NASDAQ,CMCSK,2006-02-02,27.40,27.55,26.89,27.00,22230000,17.33 +NASDAQ,CMCSK,2006-01-19,28.16,28.25,27.78,28.05,10736200,18.01 +NASDAQ,CMCSK,2005-06-17,30.70,30.80,30.47,30.65,7357500,19.68 +NASDAQ,CMCSK,2005-03-11,33.00,33.19,32.75,32.79,10550100,21.05 +NASDAQ,CMCSK,2004-09-23,27.55,27.84,27.54,27.67,4831200,17.76 +NASDAQ,CMCSK,2004-07-21,27.87,27.95,27.47,27.47,4923300,17.63 +NASDAQ,CMCSK,2003-11-24,30.59,30.92,30.31,30.83,8147700,19.79 +NASDAQ,CMCSK,2003-08-12,28.60,29.04,28.26,28.95,5586000,18.58 +NASDAQ,CMCSK,2002-12-02,23.33,23.50,22.99,23.23,16289200,14.91 +NASDAQ,CMCSK,2002-10-17,21.25,22.05,21.05,21.40,24618600,13.74 +NASDAQ,CMCSK,2002-04-19,30.04,30.05,29.27,29.41,12494400,18.88 +NASDAQ,CMCSK,2001-10-24,36.98,37.17,35.89,36.24,9334200,23.26 +NASDAQ,CMCSK,2001-10-22,35.30,36.60,35.30,36.59,8436300,23.49 +NASDAQ,CMCSK,2001-06-20,40.94,42.38,40.94,42.04,9063800,26.99 +NASDAQ,CMCSK,2001-05-03,44.69,44.80,43.54,44.30,7787400,28.44 +NASDAQ,CMCSK,2001-01-18,44.13,45.00,43.44,44.06,9022000,28.29 +NASDAQ,CMCSK,2000-01-06,44.11,48.42,43.99,46.67,9326100,29.95 +NASDAQ,CMCSK,1999-10-21,38.05,39.11,37.74,38.74,4771600,24.86 +NASDAQ,CMCSK,1999-10-04,39.11,40.93,38.43,40.68,7356900,26.10 +NASDAQ,CMCSK,1999-04-12,66.23,71.23,66.23,71.10,16237200,22.82 +NASDAQ,CMCSK,1999-01-13,59.86,62.11,59.42,61.98,7192500,19.88 +NASDAQ,CMCSK,1998-12-04,51.86,55.11,50.23,54.36,8433000,17.44 +NASDAQ,CMCSK,1998-02-18,32.80,33.12,32.37,32.80,5800200,10.50 +NASDAQ,CMCSK,1998-01-22,32.55,33.24,32.24,33.05,5794800,10.58 +NASDAQ,CMCSK,1997-10-16,27.12,27.87,26.74,26.87,5935500,8.59 +NASDAQ,CMCSK,1997-03-26,17.74,17.99,17.62,17.99,2930100,5.74 +NASDAQ,CMCSK,1996-05-20,17.24,17.37,16.74,17.12,4215300,5.44 +NASDAQ,CMCSK,1995-11-01,17.74,18.24,17.74,18.12,4696200,5.74 +NASDAQ,CMCSK,1995-08-02,20.37,20.62,19.99,20.12,3713700,6.37 +NASDAQ,CMCSK,1995-05-30,16.62,17.24,16.50,16.99,9097500,5.38 +NASDAQ,CMCSK,1994-07-06,17.49,17.74,17.12,17.12,1927800,5.39 +NASDAQ,CMCSK,1994-06-30,18.12,18.24,17.62,17.99,2126400,5.66 +NASDAQ,CMCSK,1993-11-01,38.61,38.99,38.36,38.74,6365200,8.09 +NASDAQ,CMCSK,1993-09-13,28.49,29.74,28.49,29.62,3435300,6.19 +NASDAQ,CMCSK,1993-05-26,19.74,20.24,19.74,20.24,5276200,4.22 +NASDAQ,CMCSK,1992-07-13,17.62,17.74,16.62,16.74,2500200,3.47 +NASDAQ,CMCSK,1992-06-29,16.25,16.50,16.12,16.37,4370000,3.39 +NASDAQ,CMCSK,1992-02-20,15.25,15.62,15.00,15.62,3217000,3.22 +NASDAQ,CMCSK,1991-12-24,14.75,15.75,14.62,15.37,1515600,3.17 +NASDAQ,CMCSK,1991-12-09,14.62,14.75,14.12,14.50,2202300,2.99 +NASDAQ,CMCSK,1990-10-11,8.12,8.25,7.37,8.12,923800,1.65 +NASDAQ,CMCSK,1990-07-02,13.12,13.25,13.00,13.25,791100,2.69 +NASDAQ,CVCO,2010-01-28,36.39,36.39,35.88,36.02,10600,36.02 +NASDAQ,CVCO,2009-10-14,36.40,36.40,34.61,35.19,66200,35.19 +NASDAQ,CVCO,2008-12-18,31.84,31.98,29.81,29.81,26900,29.81 +NASDAQ,CVCO,2008-04-22,37.51,38.91,37.37,37.77,36600,37.77 +NASDAQ,CVCO,2008-02-28,33.34,35.90,32.53,35.27,106100,35.27 +NASDAQ,CVCO,2008-02-22,30.75,31.52,30.41,31.35,74000,31.35 +NASDAQ,CVCO,2007-04-25,36.68,37.72,36.25,37.05,17700,37.05 +NASDAQ,CVCO,2007-03-30,34.75,34.95,33.99,34.95,16600,34.95 +NASDAQ,CVCO,2007-01-08,33.01,33.15,32.10,32.54,29500,32.54 +NASDAQ,CVCO,2006-10-11,33.31,33.37,32.93,33.05,134800,33.05 +NASDAQ,CVCO,2006-08-30,32.58,32.74,31.95,32.61,14000,32.61 +NASDAQ,CVCO,2005-09-07,36.68,36.68,35.29,36.01,33100,36.01 +NASDAQ,CVCO,2005-08-08,33.21,33.21,32.49,32.91,14600,32.91 +NASDAQ,CVCO,2004-12-23,44.85,45.00,44.85,45.00,3200,22.50 +NASDAQ,CVCO,2004-06-23,40.25,40.33,39.99,40.00,17000,20.00 +NASDAQ,CVCO,2004-03-24,37.10,37.10,37.00,37.00,1400,18.50 +NASDAQ,CVCO,2004-01-28,33.25,33.54,31.20,31.20,29800,15.60 +NASDAQ,CVCO,2004-01-27,33.10,33.22,31.65,32.55,10800,16.27 +NASDAQ,CSWC,2009-05-27,71.47,71.97,69.50,69.50,10100,69.14 +NASDAQ,CSWC,2008-10-17,118.64,129.99,118.64,119.59,9700,115.32 +NASDAQ,CSWC,2008-03-28,116.99,124.93,115.71,121.26,10800,116.54 +NASDAQ,CSWC,2008-02-04,118.51,120.36,118.51,118.88,6600,114.25 +NASDAQ,CSWC,2007-11-07,112.15,112.76,108.00,109.31,6500,104.69 +NASDAQ,CSWC,2007-07-20,151.96,154.91,149.77,150.99,10400,144.60 +NASDAQ,CSWC,2007-06-12,159.95,161.09,157.46,158.77,12900,152.05 +NASDAQ,CSWC,2007-04-05,148.95,150.11,147.93,149.61,2300,143.11 +NASDAQ,CSWC,2006-04-12,92.89,94.68,92.89,93.62,2800,89.07 +NASDAQ,CSWC,2006-02-15,97.00,97.00,95.64,96.00,4100,91.33 +NASDAQ,CSWC,2005-12-23,90.25,90.25,90.25,90.25,800,85.86 +NASDAQ,CSWC,2005-02-17,79.59,79.59,77.78,77.83,1100,73.52 +NASDAQ,CSWC,2004-09-09,80.50,80.50,79.29,79.44,700,74.66 +NASDAQ,CSWC,2003-12-02,61.55,62.71,61.02,62.71,1100,58.78 +NASDAQ,CSWC,2003-10-17,57.00,57.00,57.00,57.00,000,53.08 +NASDAQ,CSWC,2003-03-25,46.00,46.90,46.00,46.90,1900,43.53 +NASDAQ,CSWC,2003-02-27,48.79,49.01,48.50,48.53,800,45.05 +NASDAQ,CSWC,2003-02-25,49.35,49.84,49.35,49.84,200,46.26 +NASDAQ,CSWC,2002-12-26,52.00,52.00,52.00,52.00,000,48.27 +NASDAQ,CSWC,2002-04-29,72.70,72.70,72.35,72.35,1200,66.40 +NASDAQ,CSWC,2001-12-06,64.45,64.45,63.76,63.76,2300,58.52 +NASDAQ,CSWC,2001-11-12,63.41,63.41,63.00,63.39,2700,58.18 +NASDAQ,CSWC,2001-04-19,60.00,60.00,60.00,60.00,2100,54.88 +NASDAQ,CSWC,2001-03-28,66.50,66.50,65.00,65.81,5000,60.20 +NASDAQ,CSWC,2000-12-28,51.94,52.75,51.94,52.75,4100,48.25 +NASDAQ,CSWC,2000-10-11,57.00,57.50,57.00,57.00,8900,51.76 +NASDAQ,CSWC,2000-07-19,61.00,61.00,60.00,60.25,900,54.71 +NASDAQ,CSWC,2000-05-03,56.00,56.50,56.00,56.50,800,51.17 +NASDAQ,CSWC,2000-03-17,51.00,52.00,51.00,52.00,13100,47.10 +NASDAQ,CSWC,2000-01-21,59.00,59.00,59.00,59.00,300,53.44 +NASDAQ,CSWC,1999-10-21,62.00,62.00,62.00,62.00,600,55.82 +NASDAQ,CSWC,1999-10-07,69.37,69.37,68.50,68.50,5000,61.68 +NASDAQ,CSWC,1999-05-26,80.00,80.00,80.00,80.00,000,72.03 +NASDAQ,CSWC,1999-03-11,82.75,82.75,80.00,80.00,3600,71.89 +NASDAQ,CSWC,1998-12-18,83.50,83.50,82.00,82.00,4700,73.69 +NASDAQ,CSWC,1998-11-25,84.06,84.06,84.06,84.06,200,75.54 +NASDAQ,CSWC,1998-07-30,98.00,98.00,95.37,95.37,3600,85.50 +NASDAQ,CSWC,1998-04-27,105.00,105.00,103.50,104.00,4800,93.10 +NASDAQ,CSWC,1998-03-31,94.00,94.00,94.00,94.00,800,84.15 +NASDAQ,CSWC,1997-09-04,74.25,74.25,74.25,74.25,000,66.34 +NASDAQ,CSWC,1997-05-21,71.00,73.00,71.00,73.00,3600,65.23 +NASDAQ,CSWC,1997-03-31,66.00,67.87,66.00,67.87,900,60.51 +NASDAQ,CSWC,1997-03-21,68.25,68.25,68.25,68.25,200,60.85 +NASDAQ,CSWC,1996-10-23,69.50,69.50,69.50,69.50,000,61.83 +NASDAQ,CSWC,1995-11-29,48.25,48.25,48.25,48.25,300,42.82 +NASDAQ,CSWC,1994-09-16,40.13,40.13,40.13,40.13,000,35.09 +NASDAQ,CSWC,1994-07-28,40.25,40.25,40.25,40.25,000,35.20 +NASDAQ,CSWC,1994-02-16,38.38,38.50,38.25,38.50,9800,33.54 +NASDAQ,CSWC,1993-12-28,39.25,39.25,39.25,39.25,200,34.19 +NASDAQ,CSWC,1993-08-03,37.00,37.00,37.00,37.00,200,32.11 +NASDAQ,CSWC,1993-03-02,34.75,35.25,34.75,35.25,3000,30.46 +NASDAQ,CSWC,1992-07-06,28.25,28.25,28.25,28.25,1400,24.30 +NASDAQ,CSWC,1992-06-04,27.75,27.75,27.50,27.50,1600,23.66 +NASDAQ,CSWC,1992-03-02,24.50,24.75,24.50,24.75,1700,21.16 +NASDAQ,CSWC,1991-12-23,25.75,26.00,25.50,25.87,5000,22.12 +NASDAQ,CSWC,1991-10-14,21.62,21.62,21.62,21.62,000,18.36 +NASDAQ,CSWC,1991-07-01,22.37,22.62,22.00,22.62,5300,19.21 +NASDAQ,CSWC,1990-08-30,19.00,19.00,19.00,19.00,300,15.93 +NASDAQ,CDNS,2009-12-09,6.05,6.10,5.87,6.01,6403400,6.01 +NASDAQ,CDNS,2009-02-11,4.27,4.39,4.21,4.30,2420700,4.30 +NASDAQ,CDNS,2009-01-13,4.11,4.18,4.03,4.11,2384000,4.11 +NASDAQ,CDNS,2008-12-11,3.94,3.98,2.71,3.04,21379700,3.04 +NASDAQ,CDNS,2008-10-02,6.68,6.69,6.31,6.33,6039400,6.33 +NASDAQ,CDNS,2008-09-10,8.03,8.04,7.75,7.97,4334600,7.97 +NASDAQ,CDNS,2007-07-09,22.01,22.08,21.84,21.99,2432500,21.99 +NASDAQ,CDNS,2006-05-30,18.04,18.32,17.82,17.87,1621000,17.87 +NASDAQ,CDNS,2005-08-17,15.48,15.63,15.40,15.63,912900,15.63 +NASDAQ,CDNS,2003-08-12,13.35,13.35,12.35,13.19,8361600,13.19 +NASDAQ,CDNS,2003-02-18,9.85,10.05,9.85,10.00,1986700,10.00 +NASDAQ,CDNS,2000-08-30,20.12,21.06,20.12,20.81,837900,20.81 +NASDAQ,CDNS,2000-08-04,20.19,21.38,20.00,21.25,2095500,21.25 +NASDAQ,CDNS,1999-07-08,13.12,13.25,13.00,13.12,997600,13.12 +NASDAQ,CDNS,1999-03-05,24.75,24.81,23.12,23.25,1190300,23.25 +NASDAQ,CDNS,1998-10-15,22.88,24.44,22.63,24.38,681500,24.38 +NASDAQ,CDNS,1998-08-04,28.50,28.75,27.38,27.56,760200,27.56 +NASDAQ,CDNS,1998-03-04,34.69,35.44,34.25,34.81,487200,34.81 +NASDAQ,CDNS,1997-10-31,51.00,53.25,50.50,53.25,4057000,26.62 +NASDAQ,CDNS,1997-09-19,54.63,55.06,54.50,54.75,814000,27.38 +NASDAQ,CDNS,1997-04-30,29.25,32.50,28.88,32.00,1754200,16.00 +NASDAQ,CDNS,1997-02-10,37.62,37.62,35.50,36.50,1301200,18.25 +NASDAQ,CDNS,1996-12-30,38.50,39.12,38.37,39.12,225800,19.56 +NASDAQ,CDNS,1996-04-26,53.38,53.38,52.75,52.75,418800,17.58 +NASDAQ,CDNS,1996-03-04,42.00,42.00,41.00,41.00,526500,13.67 +NASDAQ,CDNS,1995-08-04,36.00,36.50,35.75,36.13,788400,8.03 +NASDAQ,CDNS,1994-10-31,19.87,20.12,19.87,20.00,1161000,4.44 +NASDAQ,CDNS,1994-07-05,16.00,16.00,15.75,15.75,297400,3.50 +NASDAQ,CDNS,1994-02-25,12.63,12.87,12.63,12.87,527800,2.86 +NASDAQ,CDNS,1993-09-23,10.12,10.12,9.75,9.75,956700,2.17 +NASDAQ,CDNS,1993-04-23,9.00,9.13,8.88,9.00,1816200,2.00 +NASDAQ,CDNS,1992-11-25,20.50,20.63,19.87,19.87,523400,4.42 +NASDAQ,CDNS,1992-11-06,19.13,19.75,19.00,19.50,968800,4.33 +NASDAQ,CDNS,1991-07-22,16.37,16.62,16.37,16.50,189900,3.67 +NASDAQ,CDNS,1991-07-05,16.25,16.50,16.12,16.25,215100,3.61 +NASDAQ,CDNS,1990-12-10,22.63,24.38,22.63,24.38,903600,5.42 +NASDAQ,CDNS,1990-11-01,16.00,16.88,15.75,16.62,343800,3.69 +NASDAQ,CDNS,1990-10-17,16.00,16.62,16.00,16.62,738400,3.69 +NASDAQ,CDNS,1990-08-21,21.62,21.75,21.12,21.37,1006600,4.75 +NASDAQ,CDNS,1990-07-13,27.63,27.63,27.25,27.25,1080400,6.06 +NASDAQ,CDNS,1990-05-10,25.38,25.75,25.00,25.25,798300,5.61 +NASDAQ,CDNS,1990-04-26,22.25,22.50,21.87,22.00,601200,4.89 +NASDAQ,CSKI,2009-09-18,13.99,14.05,13.91,14.04,130300,14.04 +NASDAQ,CSKI,2009-06-05,14.85,14.85,14.20,14.60,67000,14.60 +NASDAQ,CSKI,2009-03-10,10.21,11.95,10.05,11.80,100200,11.80 +NASDAQ,CSKI,2008-09-18,10.60,11.65,10.05,11.65,74300,11.65 +NASDAQ,CSBK,2009-07-27,11.00,11.10,10.85,10.98,11000,10.87 +NASDAQ,CSBK,2009-07-23,10.82,11.30,10.74,11.21,26200,11.09 +NASDAQ,CSBK,2009-04-28,10.80,11.17,10.80,11.05,8800,10.88 +NASDAQ,CSBK,2008-09-24,11.90,11.95,10.99,11.59,11700,11.30 +NASDAQ,CSBK,2008-09-11,11.24,11.51,10.90,11.48,15700,11.19 +NASDAQ,CSBK,2008-03-25,10.11,10.25,10.03,10.21,11200,9.86 +NASDAQ,CSBK,2006-12-06,12.07,12.20,12.07,12.20,23600,11.52 +NASDAQ,CSBK,2006-10-26,11.64,11.64,11.48,11.61,23600,10.92 +NASDAQ,CSBK,2006-03-13,10.21,10.35,10.21,10.35,41800,9.64 +NASDAQ,CSBK,2005-12-30,10.02,10.11,10.02,10.06,48600,9.33 +NASDAQ,CSBK,2005-09-13,10.18,10.32,10.16,10.19,25900,9.40 +NASDAQ,CSBK,2005-06-24,10.30,10.92,10.30,10.92,165000,10.03 +NASDAQ,CSBK,2005-05-18,10.29,10.45,10.20,10.45,32800,9.60 +NASDAQ,CSBK,2005-03-24,11.21,11.21,11.10,11.18,13800,10.22 +NASDAQ,CSBK,2004-10-08,11.37,11.74,11.37,11.74,5600,10.65 +NASDAQ,CVBF,2010-01-06,8.72,8.85,8.65,8.79,785300,8.79 +NASDAQ,CVBF,2009-05-26,5.88,6.35,5.88,6.28,530600,6.07 +NASDAQ,CVBF,2008-05-22,10.20,10.50,10.00,10.28,678500,9.59 +NASDAQ,CVBF,2008-04-01,10.63,11.10,10.63,10.92,695400,10.11 +NASDAQ,CVBF,2008-02-21,10.23,10.41,9.79,9.82,549200,9.09 +NASDAQ,CVBF,2007-10-29,11.61,11.85,11.46,11.67,248500,10.71 +NASDAQ,CVBF,2006-10-30,14.79,14.79,14.59,14.76,148200,11.97 +NASDAQ,CVBF,2006-07-17,14.24,14.42,14.12,14.37,239600,11.58 +NASDAQ,CVBF,2006-03-30,17.13,17.13,16.83,16.97,68100,13.60 +NASDAQ,CVBF,2005-12-08,20.08,20.65,20.00,20.16,123200,12.80 +NASDAQ,CVBF,2005-10-10,17.97,17.97,17.44,17.52,95600,11.12 +NASDAQ,CVBF,2004-09-13,22.98,23.23,22.82,23.00,75000,11.36 +NASDAQ,CVBF,2004-06-09,21.56,21.88,21.33,21.37,72200,10.50 +NASDAQ,CVBF,2004-02-24,20.05,20.80,20.00,20.52,45300,10.02 +NASDAQ,CVBF,2003-04-24,19.94,20.30,19.94,20.20,40800,8.81 +NASDAQ,CVBF,2003-03-18,20.21,20.21,19.68,19.82,89700,8.59 +NASDAQ,CVBF,2003-01-15,26.20,26.20,25.68,25.77,57200,8.93 +NASDAQ,CVBF,2002-11-21,23.90,24.60,23.60,23.89,148600,8.24 +NASDAQ,CVBF,2002-08-07,20.00,20.00,19.55,19.86,75400,6.81 +NASDAQ,CVBF,2002-07-19,20.50,21.05,19.86,20.02,759200,6.86 +NASDAQ,CVBF,2001-05-25,16.75,17.15,16.60,17.15,21600,4.55 +NASDAQ,CVBF,2001-01-12,15.81,15.81,15.69,15.69,16500,4.13 +NASDAQ,CVBF,2001-01-09,15.38,15.38,15.00,15.25,40500,4.01 +NASDAQ,CVBF,2000-12-27,17.25,17.94,16.75,17.94,67000,4.26 +NASDAQ,CVBF,2000-11-03,16.69,16.75,16.25,16.25,75800,3.86 +NASDAQ,CVBF,2000-08-16,16.19,16.19,16.12,16.19,20800,3.81 +NASDAQ,CVBF,1999-03-18,20.00,20.00,19.75,19.75,10100,3.59 +NASDAQ,CVBF,1999-03-12,21.00,21.00,20.75,20.75,3700,3.77 +NASDAQ,CVBF,1998-12-30,23.00,23.00,22.25,22.62,29700,4.09 +NASDAQ,CVBF,1998-12-01,23.87,24.75,23.87,24.75,32100,4.07 +NASDAQ,CVBF,1998-02-17,28.75,28.75,27.62,27.62,55000,4.48 +NASDAQ,CVBF,1997-08-22,23.00,23.06,23.00,23.06,3300,2.47 +NASDAQ,CVBF,1996-11-04,16.12,16.12,16.12,16.12,11900,1.55 +NASDAQ,CVBF,1996-08-28,16.00,16.00,16.00,16.00,2200,1.53 +NASDAQ,CVBF,1996-07-17,16.87,16.87,16.87,16.87,14700,1.61 +NASDAQ,CVBF,1996-06-24,16.75,16.75,16.50,16.75,59600,1.59 +NASDAQ,CVBF,1996-05-30,15.25,15.25,15.25,15.25,000,1.45 +NASDAQ,CVBF,1996-02-05,13.50,13.50,13.00,13.25,81800,1.25 +NASDAQ,CVBF,1995-02-09,14.00,14.00,14.00,14.00,5900,1.30 +NASDAQ,CVBF,1994-11-03,14.00,14.00,14.00,14.00,4400,1.30 +NASDAQ,CVBF,1994-10-13,14.25,14.25,14.00,14.00,12500,1.30 +NASDAQ,CVBF,1994-07-05,14.38,14.38,14.38,14.38,2200,1.32 +NASDAQ,CVBF,1993-08-30,12.38,12.38,12.38,12.38,000,1.11 +NASDAQ,CAMP,2010-01-25,2.99,3.19,2.97,3.10,160200,3.10 +NASDAQ,CAMP,2009-04-06,0.65,0.65,0.58,0.62,53900,0.62 +NASDAQ,CAMP,2008-10-13,0.99,1.15,0.99,1.08,27100,1.08 +NASDAQ,CAMP,2007-10-16,3.71,3.81,3.63,3.65,221800,3.65 +NASDAQ,CAMP,2006-11-13,7.04,7.09,6.91,6.98,103100,6.98 +NASDAQ,CAMP,2006-08-01,6.22,6.36,6.08,6.19,216500,6.19 +NASDAQ,CAMP,2006-01-24,10.53,10.64,10.44,10.52,191000,10.52 +NASDAQ,CAMP,2005-10-10,8.78,9.01,8.70,8.71,569600,8.71 +NASDAQ,CAMP,2005-07-27,8.40,8.50,8.16,8.28,415900,8.28 +NASDAQ,CAMP,2005-06-24,7.13,7.13,6.91,7.02,124100,7.02 +NASDAQ,CAMP,2005-06-07,6.50,6.64,6.43,6.61,102100,6.61 +NASDAQ,CAMP,2005-03-22,6.00,6.17,5.94,6.05,134500,6.05 +NASDAQ,CAMP,2004-12-20,7.90,8.15,7.90,7.97,351100,7.97 +NASDAQ,CAMP,2004-01-09,14.81,15.20,14.25,14.42,354500,14.42 +NASDAQ,CAMP,2003-04-15,3.82,3.90,3.80,3.84,25600,3.84 +NASDAQ,CAMP,2003-02-26,4.02,4.04,3.98,4.02,6800,4.02 +NASDAQ,CAMP,2002-09-12,3.30,3.42,3.30,3.40,37900,3.40 +NASDAQ,CAMP,2002-07-15,4.90,5.14,4.50,4.90,12400,4.90 +NASDAQ,CAMP,2002-01-04,6.79,6.97,6.50,6.80,87100,6.80 +NASDAQ,CAMP,2001-07-02,4.37,5.00,4.17,4.90,270100,4.90 +NASDAQ,CAMP,2001-06-27,4.71,4.80,4.36,4.62,92500,4.62 +NASDAQ,CAMP,1999-07-08,6.88,7.25,6.78,7.12,135200,7.12 +NASDAQ,CAMP,1999-03-01,1.75,1.75,1.69,1.75,8300,1.75 +NASDAQ,CAMP,1999-02-23,1.88,1.94,1.88,1.91,23100,1.91 +NASDAQ,CAMP,1999-01-29,2.00,2.06,1.88,2.00,35400,2.00 +NASDAQ,CAMP,1998-11-25,2.47,2.94,2.44,2.91,179600,2.91 +NASDAQ,CAMP,1998-06-29,2.03,2.12,2.00,2.00,34800,2.00 +NASDAQ,CAMP,1998-05-12,2.69,2.87,2.69,2.81,18400,2.81 +NASDAQ,CAMP,1998-03-26,3.06,3.25,3.06,3.25,50000,3.25 +NASDAQ,CAMP,1997-02-03,6.75,6.88,6.50,6.88,62100,6.88 +NASDAQ,CAMP,1997-01-08,5.87,6.13,5.87,6.00,104200,6.00 +NASDAQ,CAMP,1996-12-26,6.62,6.88,6.50,6.50,194000,6.50 +NASDAQ,CAMP,1996-08-26,9.75,10.50,9.00,10.12,783300,10.12 +NASDAQ,CAMP,1996-07-10,17.00,20.25,16.50,20.25,931500,20.25 +NASDAQ,CAMP,1996-07-09,14.75,17.12,14.75,17.00,768800,17.00 +NASDAQ,CAMP,1995-09-26,23.37,24.38,21.25,22.00,567600,11.00 +NASDAQ,CAMP,1995-09-05,14.50,15.75,14.50,15.50,223800,7.75 +NASDAQ,CAMP,1995-01-25,5.88,5.88,5.62,5.75,40200,2.87 +NASDAQ,CAMP,1994-07-27,3.38,3.75,3.25,3.50,283600,1.75 +NASDAQ,CAMP,1993-12-30,7.88,8.13,7.88,8.13,149000,4.06 +NASDAQ,CAMP,1992-08-26,7.50,7.75,7.25,7.75,7800,3.88 +NASDAQ,CAMP,1991-02-11,1.50,1.56,1.44,1.44,14800,0.72 +NASDAQ,CAMP,1989-09-14,1.25,1.38,1.25,1.25,71600,0.62 +NASDAQ,CAMP,1989-04-27,1.06,1.06,1.06,1.06,2000,0.53 +NASDAQ,CAMP,1989-01-17,0.87,0.87,0.81,0.81,99200,0.41 +NASDAQ,CAMP,1988-07-11,0.87,0.87,0.87,0.87,200,0.44 +NASDAQ,CAMP,1988-04-08,1.06,1.12,1.06,1.06,50000,0.53 +NASDAQ,CAMP,1987-04-29,2.00,2.00,1.75,2.00,12200,1.00 +NASDAQ,CAMP,1986-12-23,0.87,1.00,0.87,1.00,38600,0.50 +NASDAQ,CAMP,1986-08-05,0.63,0.75,0.63,0.75,5000,0.38 +NASDAQ,CAMP,1985-04-17,2.25,2.37,2.25,2.25,32000,1.12 +NASDAQ,CAMP,1985-01-02,3.87,3.87,3.87,3.87,2800,1.94 +NASDAQ,CXPO,2009-12-08,6.20,6.40,6.10,6.10,11900,6.10 +NASDAQ,CXPO,2009-08-24,2.70,2.70,2.30,2.55,12900,2.55 +NASDAQ,CXPO,2009-05-29,4.10,4.10,4.10,4.10,4900,4.10 +NASDAQ,CXPO,2009-04-06,1.75,1.82,1.75,1.82,400,1.82 +NASDAQ,CXPO,2008-11-11,5.80,5.80,5.45,5.45,12500,5.45 +NASDAQ,CXPO,2008-04-14,10.00,10.00,9.95,10.00,26600,10.00 +NASDAQ,CXPO,2008-03-24,9.30,9.80,9.30,9.50,9700,9.50 +NASDAQ,CXPO,2008-02-22,11.00,11.00,10.25,10.50,327000,10.50 +NASDAQ,CXPO,2007-12-10,13.15,14.10,13.15,14.07,56800,14.07 +NASDAQ,CXPO,2007-08-14,7.35,7.40,7.25,7.28,12600,7.28 +NASDAQ,CXPO,2006-12-04,6.55,6.56,6.40,6.50,7700,6.50 +NASDAQ,CXPO,2005-12-28,0.88,0.90,0.88,0.88,3800,8.80 +NASDAQ,CXPO,2005-04-12,1.18,1.19,1.15,1.15,5700,11.50 +NASDAQ,CXPO,2004-08-09,0.56,0.62,0.56,0.60,1700,6.00 +NASDAQ,CXPO,2004-03-08,0.34,0.34,0.34,0.34,000,3.40 +NASDAQ,CXPO,2004-03-05,0.34,0.34,0.34,0.34,000,3.40 +NASDAQ,CXPO,2003-06-10,0.37,0.37,0.37,0.37,000,3.70 +NASDAQ,CXPO,2002-12-05,0.36,0.36,0.36,0.36,500,3.60 +NASDAQ,CXPO,2002-09-23,0.37,0.37,0.35,0.35,700,3.50 +NASDAQ,CXPO,2002-05-20,0.53,0.53,0.51,0.51,1800,5.10 +NASDAQ,CXPO,2002-04-02,0.59,0.59,0.59,0.59,2200,5.90 +NASDAQ,CXPO,2001-06-05,1.00,1.00,0.94,0.97,1200,9.70 +NASDAQ,CXPO,1999-12-30,0.66,0.66,0.66,0.66,1800,6.56 +NASDAQ,CXPO,1999-07-06,0.47,0.47,0.47,0.47,000,4.69 +NASDAQ,CXPO,1999-03-25,0.81,0.91,0.81,0.91,700,9.06 +NASDAQ,CXPO,1997-04-14,2.25,2.25,2.25,2.25,300,22.50 +NASDAQ,CXPO,1997-03-18,2.25,2.63,2.25,2.38,1300,23.75 +NASDAQ,CXPO,1997-02-06,3.00,3.00,3.00,3.00,100,30.00 +NASDAQ,CXPO,1996-10-21,3.00,3.00,2.87,3.00,800,30.00 +NASDAQ,CXPO,1996-02-26,3.25,3.38,2.63,3.13,7100,31.25 +NASDAQ,CXPO,1995-04-19,2.50,2.75,2.25,2.25,4200,22.50 +NASDAQ,CXPO,1995-03-31,2.87,2.87,2.87,2.87,100,28.75 +NASDAQ,CXPO,1994-08-17,3.00,3.00,3.00,3.00,000,30.00 +NASDAQ,CXPO,1993-10-25,3.00,3.00,3.00,3.00,200,30.00 +NASDAQ,CVV,2009-10-14,4.13,4.40,4.13,4.40,5500,4.40 +NASDAQ,CVV,2009-07-17,3.15,3.15,3.15,3.15,4000,3.15 +NASDAQ,CVV,2008-09-08,4.15,4.20,4.15,4.20,2900,4.20 +NASDAQ,CVV,2008-08-11,4.09,4.30,4.01,4.24,9400,4.24 +NASDAQ,CVV,2008-01-16,3.59,3.92,3.59,3.69,3200,3.69 +NASDAQ,CVV,2007-03-13,5.15,5.35,4.80,5.01,22800,5.01 +NASDAQ,CVV,2007-02-12,5.60,5.80,5.60,5.77,6300,5.77 +NASDAQ,CVV,2007-02-01,5.73,5.99,5.73,5.89,14200,5.89 +NASDAQ,CVV,2006-03-13,3.91,3.91,3.85,3.85,1100,3.85 +NASDAQ,CVV,2005-07-28,3.19,3.19,3.11,3.17,10300,3.17 +NASDAQ,CVV,2004-11-01,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,CVV,2003-12-29,1.30,1.30,1.30,1.30,200,1.30 +NASDAQ,CVV,2003-11-13,1.24,1.29,1.24,1.27,6100,1.27 +NASDAQ,CVV,2001-12-24,2.70,2.70,2.70,2.70,1000,2.70 +NASDAQ,CVV,2001-10-01,2.24,2.25,2.10,2.10,6300,2.10 +NASDAQ,CVV,2001-05-02,4.00,4.00,4.00,4.00,8000,4.00 +NASDAQ,CVV,2000-06-28,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,CVV,2000-04-27,2.25,2.25,2.25,2.25,1200,2.25 +NASDAQ,CENTA,2010-02-08,8.86,9.21,8.78,9.06,255400,9.06 +NASDAQ,CENTA,2009-12-14,9.99,10.21,9.80,10.16,248600,10.16 +NASDAQ,CENTA,2009-08-24,11.99,12.12,11.95,11.97,432300,11.97 +NASDAQ,CENTA,2009-07-08,9.33,9.33,8.72,8.97,260600,8.97 +NASDAQ,CENTA,2009-06-15,9.54,9.54,8.73,9.12,534900,9.12 +NASDAQ,CENTA,2009-05-22,9.89,9.98,9.66,9.79,331600,9.79 +NASDAQ,CENTA,2008-07-10,4.19,4.39,3.91,4.26,470600,4.26 +NASDAQ,CENTA,2007-12-10,5.62,6.29,5.62,6.12,704900,6.12 +NASDAQ,CENTA,2007-09-28,9.01,9.27,8.89,8.98,494600,8.98 +NASDAQ,CENTA,2007-02-09,13.34,13.45,12.76,12.85,1263600,12.85 +NASDAQ,CPNO,2009-12-01,20.00,20.49,19.77,20.28,354700,19.80 +NASDAQ,CPNO,2008-12-16,10.12,10.20,9.72,10.04,534400,8.57 +NASDAQ,CPNO,2008-07-15,33.00,33.82,31.63,31.65,129100,25.82 +NASDAQ,CPNO,2008-06-20,36.13,36.35,35.50,35.70,290900,29.12 +NASDAQ,CPNO,2008-05-27,36.51,36.96,36.51,36.79,73800,30.01 +NASDAQ,CPNO,2008-03-10,35.99,36.37,35.50,35.50,68100,28.54 +NASDAQ,CPNO,2006-10-12,54.10,55.24,54.03,55.16,67000,20.59 +NASDAQ,CPNO,2005-04-04,29.48,29.87,29.48,29.84,21000,10.30 +NASDAQ,CY,2008-03-28,23.31,23.83,22.88,23.01,4635100,3.66 +NASDAQ,CY,2007-05-01,22.70,22.82,21.42,21.86,10946200,3.47 +NASDAQ,CY,2007-04-02,18.67,18.81,18.54,18.65,3572700,2.96 +NASDAQ,CY,2005-07-12,13.54,13.65,13.39,13.57,2589100,2.16 +NASDAQ,CY,2005-05-23,13.64,13.66,13.18,13.54,2718100,2.15 +NASDAQ,CY,2005-05-06,12.50,12.56,12.30,12.43,2275800,1.98 +NASDAQ,CY,2005-04-28,12.23,12.56,12.05,12.05,3163500,1.91 +NASDAQ,CY,2004-01-06,21.66,22.18,21.66,21.95,1641600,3.49 +NASDAQ,CY,2003-11-06,23.09,23.30,22.75,23.06,2809000,3.66 +NASDAQ,CY,2002-09-03,10.30,10.32,9.90,10.02,1286900,1.59 +NASDAQ,CY,2001-07-31,26.59,28.34,26.01,27.28,2964900,4.34 +NASDAQ,CY,2001-03-27,19.70,20.58,19.06,19.57,2348400,3.11 +NASDAQ,CY,1999-11-10,28.75,29.50,28.63,29.25,1138200,4.65 +NASDAQ,CY,1999-09-10,24.56,25.06,23.44,23.75,1148700,3.77 +NASDAQ,CY,1999-04-23,10.44,10.44,10.06,10.31,334100,1.64 +NASDAQ,CY,1998-10-29,10.81,10.88,10.63,10.75,307500,1.71 +NASDAQ,CY,1998-09-25,8.69,9.13,8.56,9.13,673400,1.45 +NASDAQ,CY,1997-05-27,15.00,15.62,15.00,15.62,2829400,2.48 +NASDAQ,CY,1997-04-07,13.50,13.88,13.37,13.75,904000,2.19 +NASDAQ,CY,1997-01-21,13.50,15.00,12.88,12.88,5952500,2.05 +NASDAQ,CY,1995-10-24,38.00,38.25,36.00,36.38,2586800,2.89 +NASDAQ,CY,1995-09-08,48.87,48.87,46.88,47.75,2563400,3.79 +NASDAQ,CY,1995-06-16,39.87,39.87,39.38,39.75,652000,3.16 +NASDAQ,CY,1994-07-14,17.88,18.75,17.88,18.75,761400,1.49 +NASDAQ,CY,1993-09-10,14.00,14.13,13.88,13.88,306200,1.10 +NASDAQ,CY,1993-07-29,14.62,14.75,14.25,14.62,251400,1.16 +NASDAQ,CY,1993-02-23,10.00,10.25,10.00,10.12,176200,0.80 +NASDAQ,CY,1991-11-08,18.63,18.63,18.12,18.38,282200,1.46 +NASDAQ,CY,1991-02-28,17.75,18.12,17.62,17.62,351200,1.40 +NASDAQ,CY,1990-06-26,15.00,15.12,14.62,14.62,201600,1.16 +NASDAQ,CY,1990-04-26,12.75,12.87,12.75,12.75,49000,1.01 +NASDAQ,CY,1990-02-22,9.50,9.63,9.38,9.63,165600,0.76 +NASDAQ,CY,1989-10-13,13.00,13.25,11.62,11.62,272600,0.92 +NASDAQ,CY,1989-07-26,11.25,11.50,11.13,11.50,90800,0.91 +NASDAQ,CY,1989-05-30,13.62,13.75,13.25,13.38,102600,1.06 +NASDAQ,CY,1989-05-16,13.00,13.00,12.75,12.75,435400,1.01 +NASDAQ,CISG,2009-12-10,20.83,21.00,20.41,20.57,169300,20.57 +NASDAQ,CISG,2009-07-08,13.81,13.94,13.29,13.57,165000,13.57 +NASDAQ,CISG,2008-12-08,7.24,8.64,7.24,8.36,190600,8.21 +NASDAQ,CADX,2009-12-14,9.52,9.64,9.25,9.55,469200,9.55 +NASDAQ,CADX,2009-08-19,9.89,10.29,9.37,10.27,113400,10.27 +NASDAQ,CADX,2009-04-02,10.15,10.34,9.64,9.87,268800,9.87 +NASDAQ,CADX,2009-02-10,7.95,7.95,7.43,7.50,116400,7.50 +NASDAQ,CADX,2008-10-16,6.35,6.99,6.05,6.81,81000,6.81 +NASDAQ,CADX,2008-02-06,5.74,5.79,5.12,5.59,219600,5.59 +NASDAQ,CADX,2007-11-20,13.11,13.28,12.50,12.66,118600,12.66 +NASDAQ,CADX,2006-11-07,9.50,9.55,9.25,9.45,195000,9.45 +NASDAQ,CBNK,2009-11-27,12.85,12.95,12.51,12.51,6600,12.51 +NASDAQ,CBNK,2009-10-19,12.95,12.97,12.88,12.97,4900,12.97 +NASDAQ,CBNK,2009-07-13,12.71,12.77,12.51,12.77,9700,12.77 +NASDAQ,CBNK,2009-06-29,13.51,13.53,12.98,13.12,20900,13.12 +NASDAQ,CBNK,2009-05-18,12.97,13.11,12.97,13.07,6100,13.07 +NASDAQ,CBNK,2008-12-17,10.83,11.35,10.83,11.35,10200,11.35 +NASDAQ,CBNK,2008-06-04,13.48,13.49,13.35,13.35,1200,13.35 +NASDAQ,CBNK,2008-05-05,13.26,13.26,13.25,13.25,30500,13.25 +NASDAQ,CBNK,2008-02-15,12.70,12.70,12.70,12.70,000,12.70 +NASDAQ,CBNK,2007-05-02,15.35,15.45,15.28,15.29,12400,15.29 +NASDAQ,CBNK,2007-03-12,15.15,15.15,15.15,15.15,7000,15.15 +NASDAQ,CRAI,2009-08-31,28.00,28.22,27.39,27.93,50800,27.93 +NASDAQ,CRAI,2009-04-22,21.78,22.39,21.16,21.86,51900,21.86 +NASDAQ,CRAI,2009-04-21,21.43,22.39,20.85,21.99,118300,21.99 +NASDAQ,CRAI,2009-03-03,21.74,22.36,21.04,21.32,153400,21.32 +NASDAQ,CRAI,2009-01-30,21.54,21.54,20.71,21.01,35200,21.01 +NASDAQ,CRAI,2008-10-27,24.83,25.35,23.96,24.42,144500,24.42 +NASDAQ,CRAI,2008-09-25,26.55,30.25,23.31,27.36,1074200,27.36 +NASDAQ,CRAI,2008-06-19,41.49,43.01,41.30,42.51,146700,42.51 +NASDAQ,CRAI,2008-06-09,39.14,39.17,38.15,38.54,108400,38.54 +NASDAQ,CRAI,2008-02-19,41.41,42.72,40.13,40.26,79700,40.26 +NASDAQ,CRAI,2007-06-14,44.30,44.60,44.17,44.50,186200,44.50 +NASDAQ,CRAI,2007-05-07,51.86,52.12,51.67,51.85,61700,51.85 +NASDAQ,CRAI,2007-04-16,50.71,51.61,50.59,51.61,109100,51.61 +NASDAQ,CRAI,2006-08-22,42.78,43.81,42.78,43.59,40100,43.59 +NASDAQ,CRAI,2006-04-10,49.88,50.50,49.65,50.02,64200,50.02 +NASDAQ,CRAI,2006-02-27,46.34,47.61,46.24,47.00,55900,47.00 +NASDAQ,CRAI,2005-10-24,43.32,44.21,43.32,44.00,32700,44.00 +NASDAQ,CRAI,2005-03-17,51.68,53.22,49.65,50.53,435000,50.53 +NASDAQ,CRAI,2004-12-30,47.54,48.48,47.08,47.79,44400,47.79 +NASDAQ,CRAI,2004-11-17,41.10,42.32,41.10,42.32,38100,42.32 +NASDAQ,CRAI,2004-09-03,30.23,30.60,29.92,30.47,11100,30.47 +NASDAQ,CRAI,2004-03-31,32.15,33.29,31.70,32.77,24300,32.77 +NASDAQ,CRAI,2003-09-11,32.85,33.30,30.53,31.89,271000,31.89 +NASDAQ,CRAI,2003-07-30,33.08,33.08,30.71,32.49,48400,32.49 +NASDAQ,CRAI,2003-03-04,16.80,16.80,16.48,16.54,18800,16.54 +NASDAQ,CRAI,2002-10-30,15.51,15.95,15.51,15.67,7700,15.67 +NASDAQ,CRAI,2002-01-17,20.74,20.74,20.10,20.30,32100,20.30 +NASDAQ,CRAI,2001-12-13,19.45,20.15,19.45,20.15,800,20.15 +NASDAQ,CRAI,2001-10-26,17.83,20.01,17.75,20.00,105300,20.00 +NASDAQ,CRAI,2001-01-09,8.25,9.12,8.25,8.94,52300,8.94 +NASDAQ,CRAI,2000-03-14,28.75,28.88,25.00,25.50,99200,25.50 +NASDAQ,CRAI,1999-10-25,25.50,26.25,25.50,25.72,17300,25.72 +NASDAQ,CRAI,1999-10-01,27.69,30.50,27.69,29.62,19400,29.62 +NASDAQ,CRAI,1999-05-27,18.44,20.50,18.13,20.50,171300,20.50 +NASDAQ,CRAI,1998-07-10,26.12,26.25,26.12,26.25,2800,26.25 +NASDAQ,CHDN,2010-01-28,37.40,37.40,36.67,36.67,27100,36.67 +NASDAQ,CHDN,2008-09-03,45.75,47.00,45.75,46.85,76400,45.62 +NASDAQ,CHDN,2008-02-14,49.44,49.44,46.98,47.94,37000,46.68 +NASDAQ,CHDN,2007-12-03,52.81,53.56,51.59,52.37,38300,50.55 +NASDAQ,CHDN,2007-10-15,53.02,53.79,51.97,52.58,25500,50.75 +NASDAQ,CHDN,2007-06-26,51.25,51.59,50.76,51.53,101500,49.74 +NASDAQ,CHDN,2007-02-27,45.00,45.00,44.34,44.34,41800,42.80 +NASDAQ,CHDN,2006-12-21,39.82,40.19,39.64,39.64,9600,37.79 +NASDAQ,CHDN,2006-05-04,39.24,39.96,38.73,39.45,38600,37.61 +NASDAQ,CHDN,2005-09-13,38.05,38.10,37.40,37.65,11200,35.41 +NASDAQ,CHDN,2005-04-21,37.85,38.55,37.53,38.40,32900,36.12 +NASDAQ,CHDN,2005-04-18,38.55,38.87,37.88,38.46,18700,36.17 +NASDAQ,CHDN,2005-03-22,39.42,39.42,38.60,38.87,90900,36.56 +NASDAQ,CHDN,2005-01-05,41.15,41.28,40.00,40.00,20500,37.62 +NASDAQ,CHDN,2004-05-04,37.16,37.47,36.76,37.20,5400,34.60 +NASDAQ,CHDN,2004-03-11,38.71,39.14,38.46,38.76,9100,36.05 +NASDAQ,CHDN,2003-11-21,34.50,35.49,34.50,35.29,5600,32.37 +NASDAQ,CHDN,2003-02-12,30.50,32.12,30.08,31.49,50700,28.89 +NASDAQ,CHDN,2001-11-28,28.21,28.85,28.11,28.81,4400,25.70 +NASDAQ,CHDN,2000-06-28,23.00,23.44,22.94,22.94,18600,20.11 +NASDAQ,CHDN,2000-05-17,22.50,22.75,22.00,22.00,66900,19.29 +NASDAQ,CHDN,2000-05-02,26.12,26.44,25.75,25.94,77700,22.75 +NASDAQ,CHDN,2000-01-27,24.50,24.75,24.00,24.00,19400,21.04 +NASDAQ,CHDN,1999-11-09,23.37,23.44,21.62,22.25,93100,19.47 +NASDAQ,CHDN,1999-10-21,22.00,22.37,22.00,22.06,20300,19.30 +NASDAQ,CHDN,1999-08-10,24.69,25.25,23.50,24.12,26100,21.11 +NASDAQ,CHDN,1998-09-16,29.75,30.00,29.75,30.00,300,26.20 +NASDAQ,CHDN,1997-06-12,38.00,40.00,38.00,38.50,4000,16.42 +NASDAQ,CHDN,1997-04-09,36.50,39.00,36.50,38.00,1200,16.21 +NASDAQ,CHDN,1996-11-14,35.00,38.00,35.00,38.00,2200,16.16 +NASDAQ,CHDN,1996-04-17,42.00,42.50,40.00,42.50,20400,18.07 +NASDAQ,CHDN,1996-04-16,42.00,42.00,41.75,42.00,11200,17.86 +NASDAQ,CHDN,1996-01-19,35.00,35.50,34.00,34.00,6800,14.45 +NASDAQ,CHDN,1995-05-31,43.50,44.50,43.50,44.50,6800,18.84 +NASDAQ,CHDN,1995-01-24,43.50,43.50,43.50,43.50,000,18.42 +NASDAQ,CHDN,1994-10-04,43.00,44.50,43.00,43.75,5400,18.47 +NASDAQ,CHDN,1994-07-05,45.00,45.00,43.00,44.00,1200,18.58 +NASDAQ,CHDN,1994-05-06,47.00,47.00,47.00,47.00,1200,19.85 +NASDAQ,CHDN,1993-09-01,54.00,54.50,52.00,53.00,4400,22.33 +NASDAQ,CTEL,2010-01-19,12.50,12.71,11.75,12.69,313700,12.69 +NASDAQ,CTEL,2008-12-19,2.31,2.69,2.31,2.68,2600,2.52 +NASDAQ,CTEL,2008-11-25,2.38,2.38,2.10,2.16,26900,2.00 +NASDAQ,CTEL,2008-10-01,3.24,3.34,3.06,3.29,3600,3.04 +NASDAQ,CTEL,2008-04-23,4.61,4.65,4.57,4.58,4300,4.15 +NASDAQ,CTEL,2007-10-17,8.15,8.35,7.19,7.36,1144400,6.56 +NASDAQ,CTEL,2007-10-16,8.03,8.76,7.50,7.63,1240600,6.80 +NASDAQ,CTEL,2007-04-25,3.49,3.49,3.42,3.42,7200,2.99 +NASDAQ,CTEL,2007-03-20,2.98,3.23,2.97,3.01,17300,2.63 +NASDAQ,CTEL,2006-06-22,1.63,1.66,1.60,1.60,11500,1.40 +NASDAQ,CTEL,2006-02-03,1.51,1.79,1.51,1.71,10100,1.50 +NASDAQ,CTEL,2005-12-12,1.75,1.75,1.53,1.64,30200,1.43 +NASDAQ,CTEL,2005-05-20,2.09,2.11,2.01,2.06,27200,1.80 +NASDAQ,CTEL,2005-04-20,2.47,2.57,2.47,2.53,14600,2.21 +NASDAQ,CTEL,2004-11-10,3.92,3.99,3.92,3.98,8700,3.48 +NASDAQ,CTEL,2004-08-13,4.80,4.82,4.55,4.63,79000,4.05 +NASDAQ,CTEL,2004-07-21,3.68,3.79,3.49,3.75,9000,3.28 +NASDAQ,CTEL,2004-05-17,5.11,5.11,4.70,4.84,19700,4.19 +NASDAQ,CTEL,2004-04-21,6.07,6.18,5.78,5.83,51200,5.05 +NASDAQ,CTEL,2004-02-04,6.92,6.99,6.38,6.40,268300,5.54 +NASDAQ,CTEL,2003-04-25,3.55,3.55,3.55,3.55,100,2.93 +NASDAQ,CTEL,2002-01-17,2.50,2.50,2.41,2.44,16600,2.01 +NASDAQ,CTEL,2001-10-01,1.10,1.10,1.09,1.09,500,0.90 +NASDAQ,CTEL,2001-06-12,1.98,1.98,1.90,1.93,8000,1.59 +NASDAQ,CTEL,2000-10-10,1.75,1.88,1.75,1.75,18600,1.42 +NASDAQ,CTEL,2000-05-16,6.08,6.08,5.75,5.91,22500,4.80 +NASDAQ,CTEL,2000-05-03,7.63,7.75,7.19,7.44,16900,6.05 +NASDAQ,CAC,2009-07-31,34.27,34.90,33.28,33.57,20500,33.06 +NASDAQ,CAC,2009-03-23,22.76,24.89,22.73,24.48,22500,23.70 +NASDAQ,CAC,2009-01-29,24.38,25.70,23.83,24.48,13500,23.70 +NASDAQ,CAC,2008-05-13,31.50,31.50,28.42,29.50,40300,27.74 +NASDAQ,CAC,2008-04-04,32.91,34.75,32.91,33.30,9700,31.09 +NASDAQ,CAC,2008-03-07,31.47,31.75,31.45,31.74,10200,29.63 +NASDAQ,CAC,2007-02-13,44.64,44.77,44.55,44.75,3600,40.65 +NASDAQ,CAC,2006-12-27,45.25,46.81,45.13,46.81,8200,42.30 +NASDAQ,CAC,2006-04-03,38.42,38.53,38.20,38.21,29700,33.97 +NASDAQ,CAC,2006-02-08,33.80,34.40,33.80,34.25,10800,30.45 +NASDAQ,CAC,2005-04-21,32.90,33.66,32.76,33.25,6500,29.04 +NASDAQ,CAC,2004-09-22,34.15,34.15,33.80,33.96,9300,28.65 +NASDAQ,CAC,2004-07-27,29.95,31.09,29.95,31.09,9500,26.23 +NASDAQ,CAC,2004-04-20,32.20,32.26,32.00,32.00,5300,26.82 +NASDAQ,CAC,2004-01-27,31.10,31.55,31.10,31.15,12500,25.95 +NASDAQ,CAC,2003-09-11,28.25,29.00,28.25,29.00,3800,23.85 +NASDAQ,CAC,2003-02-10,22.00,22.00,21.90,21.90,10100,17.77 +NASDAQ,CAC,2002-06-17,24.70,26.00,24.70,25.40,15900,20.19 +NASDAQ,CAC,2002-05-22,25.40,25.40,24.85,25.00,14600,19.87 +NASDAQ,CAC,2002-04-17,24.70,24.75,24.65,24.75,10000,19.67 +NASDAQ,CAC,2002-02-14,18.94,19.00,18.94,18.95,4000,14.96 +NASDAQ,CAC,2001-10-22,17.00,17.05,17.00,17.05,1000,13.34 +NASDAQ,CAC,2001-06-22,16.30,16.30,16.30,16.30,000,12.51 +NASDAQ,CAC,2001-05-30,16.75,16.77,16.73,16.77,3100,12.87 +NASDAQ,CAC,2000-12-26,13.00,13.38,12.75,13.38,8700,10.04 +NASDAQ,CAC,2000-10-12,14.31,14.44,14.31,14.44,3400,10.83 +NASDAQ,CAC,2000-10-09,15.00,15.00,15.00,15.00,000,11.13 +NASDAQ,CAC,2000-09-18,13.63,13.63,13.38,13.50,2500,10.02 +NASDAQ,CAC,2000-06-05,13.44,13.44,13.13,13.31,600,9.76 +NASDAQ,CAC,2000-03-29,13.75,13.75,13.38,13.50,8900,9.80 +NASDAQ,CAC,1998-11-30,67.62,68.50,67.00,67.00,21900,15.57 +NASDAQ,CAC,1998-04-28,58.00,58.38,58.00,58.38,1500,13.35 +NASDAQ,CAC,1998-03-18,58.75,58.75,58.75,58.75,000,13.34 +NASDAQ,CAC,1997-10-27,59.00,59.25,59.00,59.00,2400,13.31 +NASDAQ,CETV,2009-12-17,24.84,24.96,23.65,23.86,295200,23.86 +NASDAQ,CETV,2009-08-10,25.56,27.59,24.83,27.36,611500,27.36 +NASDAQ,CETV,2009-05-14,17.83,18.00,16.87,17.46,305600,17.46 +NASDAQ,CETV,2009-03-20,10.00,10.00,9.07,10.00,567100,10.00 +NASDAQ,CETV,2008-12-30,21.00,21.11,19.74,20.91,647400,20.91 +NASDAQ,CETV,2008-08-04,80.10,81.34,77.60,78.41,618200,78.41 +NASDAQ,CETV,2007-07-11,99.15,101.08,99.15,100.26,119000,100.26 +NASDAQ,CETV,2006-12-27,68.29,69.18,68.10,69.09,67300,69.09 +NASDAQ,CETV,2006-12-12,74.53,74.89,73.69,73.84,268700,73.84 +NASDAQ,CETV,2006-11-28,73.53,74.01,71.70,72.79,199800,72.79 +NASDAQ,CETV,2006-11-14,74.64,76.32,74.64,76.20,161300,76.20 +NASDAQ,CETV,2006-09-05,62.07,62.75,62.04,62.58,80200,62.58 +NASDAQ,CETV,2006-05-22,61.51,61.52,55.30,58.50,1101600,58.50 +NASDAQ,CETV,2006-05-02,64.50,65.52,64.50,65.00,439100,65.00 +NASDAQ,CETV,2006-04-21,65.21,65.21,64.35,64.69,180000,64.69 +NASDAQ,CETV,2005-10-28,45.64,45.64,44.72,44.72,44300,44.72 +NASDAQ,CETV,2005-05-31,44.12,44.75,43.66,44.62,73500,44.62 +NASDAQ,CETV,2004-11-15,33.88,34.12,33.08,33.10,105000,33.10 +NASDAQ,CETV,2004-02-12,20.40,20.40,19.98,20.15,143500,20.15 +NASDAQ,CETV,2002-10-08,15.25,16.90,15.00,16.90,46000,4.22 +NASDAQ,CETV,2002-05-24,16.00,16.00,16.00,16.00,000,2.00 +NASDAQ,CETV,2001-08-01,1.73,1.73,1.73,1.73,000,0.22 +NASDAQ,CETV,2001-07-02,1.75,1.99,1.75,1.95,234400,0.24 +NASDAQ,CETV,2001-02-01,1.03,1.06,1.03,1.06,6400,0.13 +NASDAQ,CETV,2000-06-28,7.75,10.13,7.75,10.13,209600,1.27 +NASDAQ,CETV,2000-04-27,9.50,9.50,9.50,9.50,000,1.19 +NASDAQ,CETV,2000-04-11,11.75,11.75,11.75,11.75,000,1.47 +NASDAQ,CETV,2000-04-04,12.25,12.25,11.75,12.06,173600,1.51 +NASDAQ,CETV,2000-03-01,11.88,11.88,11.00,11.88,36800,1.49 +NASDAQ,CETV,1999-09-16,2.38,2.56,2.25,2.53,856300,2.53 +NASDAQ,CETV,1999-04-09,11.75,12.13,11.50,11.50,56800,11.50 +NASDAQ,CETV,1999-03-12,8.63,8.69,8.25,8.69,166400,8.69 +NASDAQ,CETV,1998-05-04,27.94,28.75,27.94,28.12,29600,28.12 +NASDAQ,CETV,1997-11-13,27.75,28.00,27.25,27.25,43700,27.25 +NASDAQ,CETV,1997-10-24,31.75,31.87,31.62,31.75,24000,31.75 +NASDAQ,CETV,1997-04-23,28.75,29.12,26.50,27.62,110700,27.62 +NASDAQ,CETV,1996-12-24,30.50,30.50,29.75,29.75,11200,29.75 +NASDAQ,CETV,1996-08-28,26.75,28.50,26.75,28.00,47100,28.00 +NASDAQ,CETV,1995-10-04,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,CETV,1995-07-27,15.00,15.00,14.50,15.00,40600,15.00 +NASDAQ,CETV,1995-06-02,14.50,14.88,14.50,14.88,24600,14.88 +NASDAQ,CALM,2009-09-28,25.60,27.89,24.90,27.62,689000,27.48 +NASDAQ,CALM,2008-04-01,33.55,34.09,30.51,31.09,2043700,28.55 +NASDAQ,CALM,2008-01-17,22.34,22.80,22.00,22.70,475700,20.85 +NASDAQ,CALM,2008-01-09,23.01,23.52,22.56,23.17,600400,21.28 +NASDAQ,CALM,2007-10-08,27.72,28.73,27.01,28.50,497500,26.16 +NASDAQ,CALM,2007-07-13,20.06,20.28,19.98,20.24,457500,18.56 +NASDAQ,CALM,2007-07-03,17.20,17.77,17.08,17.77,344600,16.30 +NASDAQ,CALM,2007-03-28,13.13,13.17,12.89,13.06,86200,11.97 +NASDAQ,CALM,2005-10-20,6.35,6.71,6.35,6.36,45300,5.77 +NASDAQ,CALM,2005-05-31,6.84,6.90,6.41,6.49,186300,5.87 +NASDAQ,CALM,2004-09-20,12.47,12.47,12.00,12.28,385300,11.06 +NASDAQ,CALM,2004-07-28,11.20,11.44,10.97,11.20,282200,10.08 +NASDAQ,CALM,2004-07-23,10.95,11.26,10.81,10.95,416200,9.85 +NASDAQ,CALM,2003-08-11,6.80,6.80,6.43,6.79,44800,3.04 +NASDAQ,CALM,2003-06-30,5.07,5.40,5.07,5.40,12000,2.42 +NASDAQ,CALM,2002-10-25,3.56,3.56,3.50,3.50,6000,1.55 +NASDAQ,CALM,2002-07-19,4.06,4.06,4.06,4.06,8200,1.79 +NASDAQ,CALM,2002-06-14,3.42,3.56,3.41,3.56,5600,1.57 +NASDAQ,CALM,2002-02-19,3.11,3.11,3.08,3.09,1200,1.36 +NASDAQ,CALM,2002-01-16,3.55,3.65,3.49,3.65,10400,1.60 +NASDAQ,CALM,2002-01-08,3.72,3.72,3.66,3.66,5400,1.60 +NASDAQ,CALM,2001-12-24,3.04,3.04,3.04,3.04,200,1.33 +NASDAQ,CALM,2001-09-26,4.30,4.30,4.05,4.05,6400,1.77 +NASDAQ,CALM,2001-07-06,4.69,4.69,4.55,4.65,19200,2.03 +NASDAQ,CALM,2000-08-02,3.62,3.62,3.62,3.62,6600,1.56 +NASDAQ,CALM,2000-04-19,3.94,3.94,3.81,3.81,13800,1.63 +NASDAQ,CALM,2000-03-16,3.81,3.88,3.81,3.88,3400,1.66 +NASDAQ,CALM,2000-02-09,3.99,3.99,3.96,3.99,308000,1.70 +NASDAQ,CALM,1999-12-13,2.81,2.99,2.81,2.81,17800,1.20 +NASDAQ,CALM,1999-06-03,5.34,5.40,5.34,5.40,28000,2.29 +NASDAQ,CALM,1999-05-06,5.39,5.45,5.39,5.45,93600,2.31 +NASDAQ,CALM,1999-05-05,5.45,5.45,5.39,5.39,32400,2.29 +NASDAQ,CALM,1999-02-08,4.88,4.88,4.82,4.82,56600,2.04 +NASDAQ,CALM,1999-01-05,4.57,4.70,4.57,4.57,12000,1.94 +NASDAQ,CALM,1997-09-12,6.76,6.88,6.76,6.88,20000,2.90 +NASDAQ,CALM,1997-05-15,6.27,6.39,6.27,6.39,17800,2.69 +NASDAQ,CROX,2009-07-24,3.32,3.60,3.25,3.58,2166300,3.58 +NASDAQ,CROX,2009-02-19,1.16,1.25,1.16,1.21,990800,1.21 +NASDAQ,CROX,2008-09-08,4.79,5.09,4.37,5.07,5642200,5.07 +NASDAQ,CROX,2008-05-12,11.20,11.47,10.95,11.27,6510100,11.27 +NASDAQ,CROX,2008-03-07,19.21,20.25,19.02,19.58,5663700,19.58 +NASDAQ,CROX,2007-04-12,52.59,53.70,51.74,53.38,2879800,26.69 +NASDAQ,CROX,2006-09-15,30.00,30.10,28.68,29.64,1061600,14.82 +NASDAQ,CROX,2006-08-25,26.28,26.72,26.20,26.66,933800,13.33 +NASDAQ,CROX,2006-07-18,23.33,23.45,22.72,23.41,1517400,11.70 +NASDAQ,CNVR,2009-11-09,0.23,0.24,0.22,0.22,48100,0.22 +NASDAQ,CNVR,2009-09-16,0.25,0.27,0.24,0.26,373300,0.26 +NASDAQ,CNVR,2009-09-04,0.24,0.25,0.23,0.25,612300,0.25 +NASDAQ,CNVR,2009-04-29,0.20,0.20,0.17,0.17,265500,0.17 +NASDAQ,CNVR,2009-03-24,0.20,0.21,0.20,0.20,27100,0.20 +NASDAQ,CNVR,2009-02-26,0.19,0.19,0.17,0.17,50300,0.17 +NASDAQ,CNVR,2008-09-10,1.15,1.15,1.10,1.10,76600,1.10 +NASDAQ,CNVR,2008-06-02,1.41,1.45,1.40,1.45,8500,1.45 +NASDAQ,CNVR,2007-04-18,3.77,3.86,3.70,3.70,62400,3.70 +NASDAQ,CNVR,2007-02-05,3.58,3.66,3.45,3.47,214200,3.47 +NASDAQ,CNVR,2006-04-18,8.87,8.90,8.40,8.85,175100,8.85 +NASDAQ,CNVR,2006-01-25,9.03,9.19,8.72,8.81,135100,8.81 +NASDAQ,CNVR,2005-02-15,5.04,5.14,4.83,5.00,71100,5.00 +NASDAQ,CNVR,2005-02-09,4.85,5.35,4.85,5.04,334500,5.04 +NASDAQ,CNVR,2004-11-12,4.07,4.07,3.77,4.04,73200,4.04 +NASDAQ,CNVR,2004-06-24,2.64,2.78,2.62,2.66,39100,2.66 +NASDAQ,CNVR,2004-04-16,3.46,3.53,3.40,3.50,28700,3.50 +NASDAQ,CNVR,2003-07-08,4.21,4.24,4.00,4.17,32000,4.17 +NASDAQ,CNVR,2003-04-15,3.85,3.90,3.70,3.90,31200,3.90 +NASDAQ,CNVR,2003-04-14,3.90,3.90,3.76,3.80,5400,3.80 +NASDAQ,CNVR,2002-11-29,2.90,3.26,2.75,3.26,43200,3.26 +NASDAQ,CNVR,2001-10-24,2.13,2.19,2.08,2.08,10800,2.08 +NASDAQ,CNVR,2001-07-25,3.75,3.75,3.37,3.74,26900,3.74 +NASDAQ,CNVR,2001-02-28,12.88,12.88,11.62,11.75,23500,11.75 +NASDAQ,CNVR,2000-06-08,31.00,31.31,30.00,30.12,37300,30.12 +NASDAQ,CNVR,2000-03-03,35.00,35.81,34.75,35.06,46600,35.06 +NASDAQ,CNVR,1999-12-09,15.25,15.62,14.69,14.94,42000,14.94 +NASDAQ,CNVR,1999-08-27,8.50,8.75,8.50,8.56,51400,8.56 +NASDAQ,CNVR,1999-07-19,13.25,13.25,12.06,12.25,68100,12.25 +NASDAQ,CNVR,1999-07-07,13.38,13.38,11.38,11.88,292400,11.88 +NASDAQ,CNVR,1998-12-07,7.50,7.53,7.38,7.38,22200,7.38 +NASDAQ,CNVR,1998-10-26,5.81,6.12,5.75,6.12,96900,6.12 +NASDAQ,CNVR,1998-09-18,6.88,7.12,6.88,6.88,6800,6.88 +NASDAQ,CNVR,1998-08-25,11.50,11.50,10.31,10.31,81000,10.31 +NASDAQ,CNVR,1998-05-06,13.12,13.12,12.56,12.62,46500,12.62 +NASDAQ,CNVR,1998-04-28,12.06,12.25,11.50,12.00,84100,12.00 +NASDAQ,CNVR,1996-04-23,28.00,28.75,27.75,28.25,83700,28.25 +NASDAQ,CNVR,1995-12-01,23.75,29.50,23.00,29.50,674600,29.50 +NASDAQ,CNVR,1995-10-24,17.00,17.00,16.25,16.25,16200,16.25 +NASDAQ,CNVR,1995-08-28,16.98,16.98,16.25,16.25,18300,16.25 +NASDAQ,CNVR,1995-05-17,12.50,12.50,11.88,11.88,3900,11.88 +NASDAQ,CNVR,1995-04-19,11.25,12.00,11.25,11.50,16600,11.50 +NASDAQ,CNVR,1995-04-18,11.94,12.50,11.25,12.00,52800,12.00 +NASDAQ,CNVR,1994-04-04,10.75,11.00,10.50,10.50,14000,10.50 +NASDAQ,CNVR,1993-06-11,14.75,14.75,14.50,14.50,33100,14.50 +NASDAQ,CNVR,1992-06-08,14.25,14.25,14.25,14.25,500,14.25 +NASDAQ,CALP,2009-11-19,2.69,2.79,2.67,2.70,34900,2.70 +NASDAQ,CALP,2009-10-08,2.83,2.91,2.79,2.84,76100,2.84 +NASDAQ,CALP,2008-12-05,0.98,1.04,0.94,1.04,121300,1.04 +NASDAQ,CALP,2007-08-23,5.69,5.82,5.63,5.79,32200,5.79 +NASDAQ,CALP,2007-08-09,5.05,5.81,5.04,5.67,416700,5.67 +NASDAQ,CALP,2007-06-13,4.20,4.33,4.20,4.33,134400,4.33 +NASDAQ,CALP,2007-04-30,5.64,5.72,5.48,5.66,112200,5.66 +NASDAQ,CALP,2007-02-26,6.06,6.17,5.95,6.02,162900,6.02 +NASDAQ,CALP,2007-01-25,5.60,5.68,5.47,5.53,40700,5.53 +NASDAQ,CALP,2006-10-19,5.00,5.14,5.00,5.10,194600,5.10 +NASDAQ,CALP,2006-10-04,4.83,4.85,4.63,4.73,94500,4.73 +NASDAQ,CALP,2006-08-17,4.62,5.09,4.61,5.00,123300,5.00 +NASDAQ,CALP,2006-07-18,4.40,4.45,4.26,4.34,61100,4.34 +NASDAQ,CALP,2005-10-07,6.58,6.64,6.56,6.60,67100,6.60 +NASDAQ,CALP,2005-02-15,7.25,7.40,7.13,7.30,169800,7.30 +NASDAQ,CALP,2004-05-06,6.70,7.01,6.60,6.83,57400,6.83 +NASDAQ,CALP,2003-11-11,6.50,6.61,6.25,6.30,121100,6.30 +NASDAQ,CALP,2003-02-03,2.87,2.97,2.84,2.91,168100,2.91 +NASDAQ,CALP,2002-11-22,3.40,3.49,3.35,3.39,100100,3.39 +NASDAQ,CALP,2002-08-06,4.05,4.40,4.00,4.30,169800,4.30 +NASDAQ,CALP,2002-03-20,12.81,12.99,12.46,12.50,174900,12.50 +NASDAQ,CALP,2002-01-14,17.70,18.33,17.56,18.07,597500,18.07 +NASDAQ,CALP,2002-01-11,16.90,18.06,16.90,17.66,391200,17.66 +NASDAQ,CALP,2002-01-02,16.01,16.45,15.69,16.14,383700,16.14 +NASDAQ,CALP,2001-11-20,13.48,13.48,12.05,12.13,141900,12.13 +NASDAQ,CALP,2001-01-23,38.81,40.38,37.56,39.00,240400,39.00 +NASDAQ,CPHC,2009-10-26,6.30,7.40,6.30,7.40,1100,7.40 +NASDAQ,CPHC,2009-05-20,6.50,6.50,6.50,6.50,000,6.50 +NASDAQ,CPHC,2009-03-31,6.50,6.50,5.84,5.84,9300,5.84 +NASDAQ,CPHC,2008-12-10,6.30,6.30,6.30,6.30,000,6.30 +NASDAQ,CMFB,2010-01-11,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,CMFB,2009-11-04,5.08,5.08,5.08,5.08,500,5.08 +NASDAQ,CMFB,2009-09-16,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CMFB,2009-05-19,6.00,6.00,6.00,6.00,200,6.00 +NASDAQ,CMFB,2009-05-07,5.48,5.48,4.71,5.20,1300,5.20 +NASDAQ,CMFB,2009-05-06,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,CMFB,2009-04-02,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,CMFB,2008-11-05,7.99,7.99,7.99,7.99,300,7.99 +NASDAQ,CMFB,2008-10-01,7.75,7.75,7.75,7.75,000,7.75 +NASDAQ,CMFB,2008-09-03,8.80,8.80,8.80,8.80,000,8.80 +NASDAQ,CMFB,2008-07-15,7.09,7.09,7.09,7.09,000,7.09 +NASDAQ,CMFB,2008-06-11,9.05,9.05,9.05,9.05,1000,9.05 +NASDAQ,CMFB,2007-11-29,12.15,12.15,12.15,12.15,000,12.15 +NASDAQ,CMFB,2007-07-19,13.75,13.75,13.75,13.75,000,13.75 +NASDAQ,CMFB,2007-03-21,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,CMFB,2007-03-15,13.95,13.95,13.95,13.95,000,13.95 +NASDAQ,CMFB,2006-07-25,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2006-07-20,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2006-05-23,14.75,14.75,14.75,14.75,000,14.75 +NASDAQ,CMFB,2005-12-09,13.67,13.70,13.35,13.35,1000,13.35 +NASDAQ,CMFB,2005-07-08,11.68,11.68,11.68,11.68,100,11.68 +NASDAQ,CMFB,2005-03-07,12.01,12.01,11.81,12.00,4800,12.00 +NASDAQ,CVCY,2009-10-12,5.45,5.49,5.40,5.49,1400,5.49 +NASDAQ,CVCY,2009-08-04,5.35,5.35,5.35,5.35,3000,5.35 +NASDAQ,CVCY,2008-06-11,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,CVCY,2008-06-02,10.02,10.02,10.02,10.02,000,10.02 +NASDAQ,CVCY,2008-02-13,9.82,10.65,9.60,10.40,13500,10.30 +NASDAQ,CVCY,2007-03-19,15.10,15.10,15.10,15.10,000,14.84 +NASDAQ,CVCY,2006-07-27,15.33,15.33,15.33,15.33,100,15.07 +NASDAQ,CVCY,2005-06-29,22.84,22.84,22.84,22.84,000,11.23 +NASDAQ,CVCY,2005-01-14,22.75,22.75,22.75,22.75,000,11.18 +NASDAQ,CVCY,2004-09-28,23.06,23.06,23.06,23.06,000,11.33 +NASDAQ,CVCY,2004-08-20,22.60,22.60,22.60,22.60,000,11.11 +NASDAQ,CVCY,2004-08-04,21.77,22.90,21.77,22.90,6000,11.26 +NASDAQ,CVCY,2004-05-21,24.40,24.40,24.40,24.40,000,11.99 +NASDAQ,CVCY,2004-03-16,24.00,24.00,24.00,24.00,600,11.80 +NASDAQ,CVCY,2003-05-20,15.35,15.50,15.20,15.50,28800,7.57 +NASDAQ,CVCY,2003-03-03,14.95,14.95,14.95,14.95,000,7.30 +NASDAQ,CVCY,2002-05-06,21.25,21.25,21.25,21.25,800,5.19 +NASDAQ,CVCY,2002-02-07,19.75,20.25,19.75,20.25,12000,4.92 +NASDAQ,CVCY,2002-01-11,20.75,20.75,20.75,20.75,000,5.04 +NASDAQ,CVCY,2001-07-27,19.00,19.00,19.00,19.00,000,4.62 +NASDAQ,CVCY,2001-07-17,19.00,19.00,19.00,19.00,3200,4.62 +NASDAQ,CVCY,2001-05-23,16.50,16.50,16.50,16.50,000,4.01 +NASDAQ,CVCY,2000-05-12,15.25,15.25,15.25,15.25,400,3.71 +NASDAQ,CNLG,2008-08-18,0.84,0.92,0.83,0.84,3800,4.20 +NASDAQ,CNLG,2008-07-10,1.50,1.50,1.09,1.10,3300,5.50 +NASDAQ,CNLG,2006-10-18,1.30,1.37,1.26,1.30,600,26.00 +NASDAQ,CNLG,2006-09-28,1.36,1.43,1.36,1.41,600,28.20 +NASDAQ,CNLG,2005-10-18,1.51,1.57,1.50,1.51,500,181.13 +NASDAQ,CNLG,2005-09-02,1.81,2.26,1.75,2.13,9200,255.50 +NASDAQ,CNLG,2005-01-04,4.21,4.35,4.00,4.00,1200,479.81 +NASDAQ,CNLG,2004-05-20,6.39,6.39,6.00,6.04,2000,724.51 +NASDAQ,CNLG,2004-05-06,6.34,7.88,6.00,6.26,15100,750.90 +NASDAQ,CNLG,2004-04-07,3.33,3.41,3.25,3.35,400,401.84 +NASDAQ,CNLG,2004-03-12,2.45,2.80,2.32,2.41,500,289.08 +NASDAQ,CNLG,2003-07-24,0.80,0.80,0.80,0.80,000,95.96 +NASDAQ,CNLG,2002-05-08,0.58,0.63,0.58,0.61,000,729.07 +NASDAQ,CNLG,2002-02-21,0.38,0.40,0.38,0.40,000,478.08 +NASDAQ,CNLG,2002-02-11,0.41,0.43,0.41,0.43,000,513.94 +NASDAQ,CNLG,2002-01-29,0.40,0.49,0.40,0.48,000,573.70 +NASDAQ,CNLG,2001-11-20,0.72,0.77,0.72,0.73,000,872.50 +NASDAQ,CNLG,2001-06-18,1.63,1.67,1.62,1.62,000,1948.18 +NASDAQ,CWBC,2007-06-27,12.00,12.10,12.00,12.10,1200,11.82 +NASDAQ,CWBC,2007-04-30,15.73,15.73,15.70,15.70,3100,15.27 +NASDAQ,CWBC,2007-04-10,15.70,15.70,15.70,15.70,000,15.27 +NASDAQ,CWBC,2007-01-08,15.65,15.65,15.65,15.65,000,15.17 +NASDAQ,CWBC,2006-10-16,15.35,15.35,15.35,15.35,000,14.82 +NASDAQ,CWBC,2006-08-30,15.41,15.41,15.41,15.41,000,14.88 +NASDAQ,CWBC,2006-07-03,15.51,15.51,15.51,15.51,200,14.92 +NASDAQ,CWBC,2005-05-06,12.20,12.25,12.20,12.20,28200,11.55 +NASDAQ,CWBC,2005-03-30,12.10,12.15,12.10,12.10,2100,11.41 +NASDAQ,CWBC,2005-01-24,11.19,11.32,11.00,11.32,5300,10.64 +NASDAQ,CWBC,2004-11-02,12.40,12.40,12.40,12.40,100,11.62 +NASDAQ,CWBC,2004-10-19,10.75,10.75,10.75,10.75,200,10.07 +NASDAQ,CWBC,2003-12-01,8.19,8.40,8.11,8.11,1300,7.53 +NASDAQ,CWBC,2002-10-22,4.20,4.21,4.15,4.20,15000,3.90 +NASDAQ,CWBC,2002-07-03,4.30,4.30,4.05,4.07,1300,3.78 +NASDAQ,CWBC,2001-11-26,6.06,6.25,5.95,6.25,12900,5.80 +NASDAQ,CWBC,2001-06-12,6.06,6.15,6.05,6.15,55000,5.71 +NASDAQ,CWBC,2001-05-31,6.12,6.18,6.05,6.10,22600,5.66 +NASDAQ,CWBC,2001-03-12,4.88,4.88,4.75,4.75,6400,4.41 +NASDAQ,CWBC,2000-09-12,5.69,5.75,5.69,5.75,5700,5.34 +NASDAQ,CWBC,2000-03-03,6.88,6.88,6.50,6.50,700,6.03 +NASDAQ,CWBC,2000-02-15,7.97,7.97,7.75,7.88,3300,7.31 +NASDAQ,CWBC,1999-11-15,11.99,13.79,11.99,13.29,28400,12.26 +NASDAQ,CWBC,1999-11-09,12.92,12.92,12.67,12.67,17800,11.69 +NASDAQ,CWBC,1999-09-27,14.37,14.87,14.37,14.87,1500,13.68 +NASDAQ,CWBC,1999-08-11,14.13,14.13,13.63,13.63,1400,12.54 +NASDAQ,CWBC,1999-04-21,9.01,9.01,9.01,9.01,6100,8.26 +NASDAQ,CWBC,1999-03-08,8.84,8.84,8.84,8.84,5100,8.06 +NASDAQ,CWBC,1999-02-25,8.84,9.08,8.84,8.96,23300,8.17 +NASDAQ,CWBC,1999-01-22,8.59,8.72,8.35,8.35,1800,7.61 +NASDAQ,CWBC,1998-11-23,9.94,9.94,9.76,9.76,1000,8.89 +NASDAQ,CWBC,1998-10-14,10.19,10.19,9.70,9.70,1200,8.84 +NASDAQ,CWBC,1997-10-06,15.47,16.39,15.47,15.71,6000,7.16 +NASDAQ,CVGI,2010-02-01,4.85,5.14,4.83,4.97,53900,4.97 +NASDAQ,CVGI,2009-08-31,4.53,4.69,4.42,4.48,154100,4.48 +NASDAQ,CVGI,2009-05-26,1.06,1.17,1.06,1.15,93200,1.15 +NASDAQ,CVGI,2008-11-06,1.18,1.26,1.04,1.12,325300,1.12 +NASDAQ,CVGI,2008-11-03,1.27,1.46,1.25,1.41,216200,1.41 +NASDAQ,CVGI,2008-06-17,12.27,12.29,11.79,11.81,46300,11.81 +NASDAQ,CVGI,2008-04-30,12.16,12.73,12.00,12.05,112300,12.05 +NASDAQ,CVGI,2007-08-02,14.00,14.34,14.00,14.20,129600,14.20 +NASDAQ,CVGI,2006-12-26,21.21,22.03,20.99,22.03,91300,22.03 +NASDAQ,CVGI,2006-11-20,22.61,22.91,22.37,22.85,71600,22.85 +NASDAQ,CVGI,2006-06-06,19.90,19.90,19.47,19.78,107300,19.78 +NASDAQ,CVGI,2006-02-07,18.15,18.54,17.91,18.16,159200,18.16 +NASDAQ,CVGI,2004-12-09,19.25,19.75,19.21,19.69,63600,19.69 +NASDAQ,CVGI,2004-10-22,15.00,15.11,14.87,15.00,23400,15.00 +NASDAQ,CVGI,2004-09-17,15.26,15.30,14.63,15.00,49100,15.00 +NASDAQ,CELL,2009-12-17,7.12,7.22,6.94,7.01,517600,7.01 +NASDAQ,CELL,2009-09-09,7.87,8.16,7.76,8.11,782400,8.11 +NASDAQ,CELL,2009-07-09,5.80,5.88,5.70,5.77,267700,5.77 +NASDAQ,CELL,2009-05-08,5.75,6.11,5.48,5.78,773300,5.78 +NASDAQ,CELL,2009-02-23,4.03,4.12,3.63,3.68,390000,3.68 +NASDAQ,CELL,2008-07-24,7.19,7.22,6.81,6.88,1040700,6.88 +NASDAQ,CELL,2008-01-16,13.03,13.10,12.24,12.45,3279400,12.45 +NASDAQ,CELL,2008-01-11,14.00,14.12,13.45,13.61,1023700,13.61 +NASDAQ,CELL,2007-05-02,13.32,13.48,13.14,13.47,1090000,13.47 +NASDAQ,CELL,2006-12-27,13.60,13.84,13.50,13.81,1108200,13.81 +NASDAQ,CELL,2006-12-22,13.35,13.35,13.02,13.07,873900,13.07 +NASDAQ,CELL,2005-12-13,28.76,29.75,28.18,29.48,980900,16.38 +NASDAQ,CELL,2005-11-15,23.55,23.83,23.15,23.19,705800,12.88 +NASDAQ,CELL,2005-10-31,21.00,21.73,20.47,21.59,3182000,11.99 +NASDAQ,CELL,2005-08-18,25.65,25.85,25.11,25.79,485600,9.55 +NASDAQ,CELL,2005-05-05,20.48,20.79,19.90,20.20,854300,7.48 +NASDAQ,CELL,2004-09-20,16.80,16.98,15.55,16.91,1307500,6.26 +NASDAQ,CELL,2004-02-26,17.04,17.14,16.68,17.06,644400,6.32 +NASDAQ,CELL,2004-01-13,20.92,21.08,18.88,19.26,3788200,7.13 +NASDAQ,CELL,2003-08-15,28.50,29.50,28.07,28.45,1219900,4.68 +NASDAQ,CELL,2003-06-13,11.34,11.58,11.00,11.38,306700,1.87 +NASDAQ,CELL,2003-01-17,9.00,9.24,8.89,9.06,374800,1.49 +NASDAQ,CELL,2002-09-17,1.67,1.74,1.66,1.67,74900,0.27 +NASDAQ,CELL,2002-09-12,1.75,1.78,1.60,1.67,113800,0.27 +NASDAQ,CELL,2002-09-11,1.81,1.85,1.72,1.72,29800,0.28 +NASDAQ,CELL,2002-06-06,0.25,0.26,0.17,0.18,13224000,0.21 +NASDAQ,CELL,2001-12-18,2.88,3.00,2.76,2.86,747400,3.30 +NASDAQ,CELL,2001-11-29,3.20,3.25,3.15,3.19,497500,3.68 +NASDAQ,CELL,2001-04-27,3.84,4.01,3.71,3.98,2425700,4.59 +NASDAQ,CELL,2000-12-26,3.53,3.97,3.41,3.56,4410000,4.10 +NASDAQ,CELL,2000-05-15,11.37,11.37,11.00,11.06,1251000,12.75 +NASDAQ,CELL,2000-05-10,11.00,11.62,10.56,10.56,2080800,12.17 +NASDAQ,CELL,2000-05-09,11.72,11.75,10.87,11.00,3566200,12.67 +NASDAQ,CELL,2000-03-29,12.75,12.87,12.50,12.50,2019200,14.40 +NASDAQ,CELL,2000-01-26,15.87,16.75,15.62,16.25,5583600,18.72 +NASDAQ,CELL,2000-01-05,12.94,14.25,12.94,14.00,8125900,16.13 +NASDAQ,CELL,1998-12-23,12.87,13.69,12.62,13.44,2188600,15.48 +NASDAQ,CELL,1998-10-21,10.81,11.00,9.94,10.37,4204800,11.95 +NASDAQ,CELL,1998-07-21,16.87,17.50,16.75,16.81,7686000,19.37 +NASDAQ,CELL,1997-06-30,31.50,32.63,30.75,32.56,6889000,18.76 +NASDAQ,CELL,1997-06-04,32.75,32.75,29.50,30.75,6314800,17.72 +NASDAQ,CELL,1997-04-01,16.63,17.00,16.00,16.75,2284200,9.65 +NASDAQ,CELL,1997-01-22,25.37,28.00,25.37,27.25,5148400,12.56 +NASDAQ,CELL,1996-04-15,18.75,19.50,18.75,19.50,2264400,5.99 +NASDAQ,CELL,1996-01-29,18.00,19.37,17.75,17.75,3620500,5.45 +NASDAQ,CELL,1994-09-20,7.25,7.25,7.00,7.25,41800,1.78 +NASDAQ,CSNT,2009-08-17,1.77,1.77,1.00,1.70,16200,1.70 +NASDAQ,CSNT,2009-07-10,2.25,2.25,2.25,2.25,200,2.25 +NASDAQ,CSNT,2009-06-09,2.00,2.00,2.00,2.00,500,2.00 +NASDAQ,CSNT,2009-04-17,3.05,3.74,3.05,3.43,5900,3.43 +NASDAQ,CSNT,2008-10-06,6.25,6.81,5.76,6.81,2300,6.78 +NASDAQ,CSNT,2008-05-05,9.26,9.26,9.25,9.25,900,9.12 +NASDAQ,CSNT,2007-10-09,36.43,36.43,35.89,35.89,2200,17.47 +NASDAQ,CSNT,2007-07-23,41.27,41.27,41.27,41.27,000,19.99 +NASDAQ,CSNT,2007-06-15,44.09,44.09,44.05,44.05,1600,21.34 +NASDAQ,CSNT,2007-06-14,43.50,43.50,43.50,43.50,000,21.07 +NASDAQ,CSNT,2006-11-24,48.51,48.51,48.51,48.51,000,23.32 +NASDAQ,CSNT,2006-10-19,47.74,47.74,47.74,47.74,000,22.88 +NASDAQ,CSNT,2005-11-15,34.25,34.25,34.25,34.25,29800,16.27 +NASDAQ,CSNT,2005-08-03,33.98,33.98,33.98,33.98,200,16.05 +NASDAQ,CSNT,2004-11-09,26.94,26.94,26.13,26.89,2200,12.58 +NASDAQ,CSNT,2004-07-16,23.70,23.70,23.70,23.70,000,11.05 +NASDAQ,CSNT,2004-03-15,26.75,26.94,26.00,26.94,8800,12.52 +NASDAQ,CSNT,2002-06-10,15.10,15.10,15.10,15.10,200,6.84 +NASDAQ,CSNT,2002-05-02,15.02,15.25,15.02,15.25,400,6.91 +NASDAQ,CSNT,2002-03-08,14.55,14.55,12.59,14.40,8800,6.49 +NASDAQ,CSNT,2001-10-24,14.50,14.75,14.50,14.75,2800,6.58 +NASDAQ,CSNT,2001-09-25,17.00,17.00,17.00,17.00,3000,7.58 +NASDAQ,CSNT,2001-06-27,11.00,11.00,11.00,11.00,000,4.87 +NASDAQ,CSNT,2000-10-02,9.38,9.38,9.38,9.38,000,4.06 +NASDAQ,CSNT,2000-05-11,11.50,11.50,11.50,11.50,000,4.94 +NASDAQ,CSNT,1999-10-12,16.75,16.75,16.75,16.75,000,7.07 +NASDAQ,CSNT,1999-08-16,21.00,21.00,21.00,21.00,000,8.87 +NASDAQ,CSNT,1999-05-12,21.50,21.50,21.50,21.50,1000,9.05 +NASDAQ,CONN,2009-09-21,11.70,11.89,11.42,11.57,100000,11.57 +NASDAQ,CONN,2009-08-17,12.70,13.19,12.47,12.63,156800,12.63 +NASDAQ,CONN,2009-03-17,13.09,13.57,12.43,13.48,99300,13.48 +NASDAQ,CONN,2008-07-22,16.30,17.79,16.30,17.15,469800,17.15 +NASDAQ,CONN,2008-06-09,16.68,17.11,16.42,16.70,694500,16.70 +NASDAQ,CONN,2007-12-05,20.18,20.92,20.02,20.61,181600,20.61 +NASDAQ,CONN,2007-11-16,22.27,23.56,21.64,23.00,134000,23.00 +NASDAQ,CONN,2007-11-08,23.07,23.45,22.01,22.98,201200,22.98 +NASDAQ,CONN,2007-08-27,25.01,25.81,24.81,25.35,164700,25.35 +NASDAQ,CONN,2006-08-23,18.26,18.56,17.91,18.56,344900,18.56 +NASDAQ,CONN,2005-06-02,20.00,20.15,19.80,20.00,120800,20.00 +NASDAQ,CONN,2005-05-03,16.92,17.43,16.90,17.37,63100,17.37 +NASDAQ,CONN,2005-01-20,16.50,16.59,16.25,16.40,29200,16.40 +NASDAQ,CONN,2004-10-12,14.73,14.78,14.25,14.65,17900,14.65 +NASDAQ,CONN,2004-08-19,15.27,16.16,15.27,15.87,16200,15.87 +NASDAQ,CONN,2004-04-16,16.89,17.00,16.84,16.98,26200,16.98 +NASDAQ,COSI,2009-12-17,0.55,0.60,0.52,0.54,39500,0.54 +NASDAQ,COSI,2009-11-24,0.69,0.70,0.65,0.67,184500,0.67 +NASDAQ,COSI,2009-06-04,0.84,0.85,0.78,0.78,15100,0.78 +NASDAQ,COSI,2009-02-18,0.33,0.33,0.28,0.29,26900,0.29 +NASDAQ,COSI,2009-01-02,0.25,0.32,0.25,0.31,140500,0.31 +NASDAQ,COSI,2008-07-07,2.22,2.28,2.21,2.24,23100,2.24 +NASDAQ,COSI,2007-11-08,2.96,2.98,2.71,2.75,236800,2.75 +NASDAQ,COSI,2007-08-22,3.92,3.98,3.75,3.97,169900,3.97 +NASDAQ,COSI,2007-07-27,4.81,4.82,4.57,4.65,213700,4.65 +NASDAQ,COSI,2006-01-19,9.50,9.56,9.07,9.23,422300,9.23 +NASDAQ,COSI,2006-01-12,9.75,9.83,9.50,9.81,363000,9.81 +NASDAQ,COSI,2005-11-11,9.03,9.22,8.90,9.11,221900,9.11 +NASDAQ,COSI,2005-10-05,10.11,10.11,9.60,9.82,513900,9.82 +NASDAQ,COSI,2005-04-13,6.30,6.34,6.08,6.15,57800,6.15 +NASDAQ,COSI,2005-02-18,6.85,6.99,6.74,6.92,142900,6.92 +NASDAQ,COSI,2004-07-27,4.72,5.50,4.50,5.45,399700,5.45 +NASDAQ,COSI,2004-03-23,5.08,5.08,4.68,5.00,265100,5.00 +NASDAQ,CNSL,2009-12-03,15.84,16.11,15.73,15.75,150700,15.41 +NASDAQ,CNSL,2009-08-19,13.66,14.00,13.65,13.95,93700,13.33 +NASDAQ,CNSL,2008-11-26,9.43,10.49,9.22,10.46,133900,9.06 +NASDAQ,CNSL,2007-04-13,21.08,21.33,20.97,21.32,78900,15.92 +NASDAQ,CNSL,2007-04-09,20.63,20.92,20.60,20.65,202600,15.14 +NASDAQ,CNSL,2007-01-18,21.04,21.15,20.72,20.99,93600,15.39 +NASDAQ,CNSL,2006-05-10,15.20,15.20,14.50,15.13,70500,10.42 +NASDAQ,CALI,2010-01-14,5.75,5.75,5.40,5.51,57000,5.51 +NASDAQ,CLCT,2009-09-14,5.00,5.11,5.00,5.07,72600,4.79 +NASDAQ,CLCT,2009-08-03,4.11,4.14,4.00,4.00,8100,3.78 +NASDAQ,CLCT,2009-07-06,4.87,4.90,4.85,4.90,800,4.63 +NASDAQ,CLCT,2009-04-03,4.00,4.20,3.96,4.11,22300,3.88 +NASDAQ,CLCT,2008-12-02,2.69,2.75,2.66,2.70,44300,2.55 +NASDAQ,CLCT,2008-07-02,7.72,8.50,7.68,8.05,5300,6.67 +NASDAQ,CLCT,2008-05-28,9.41,9.82,9.25,9.38,21100,7.77 +NASDAQ,CLCT,2008-04-21,10.26,10.91,10.26,10.83,15300,8.75 +NASDAQ,CLCT,2005-11-14,12.75,12.75,11.63,11.84,93000,8.71 +NASDAQ,CLCT,2005-03-15,19.87,20.15,19.75,19.78,8800,14.55 +NASDAQ,CLCT,2005-01-21,20.04,20.04,18.93,19.00,16500,13.97 +NASDAQ,CLCT,2004-09-20,14.87,14.96,14.64,14.87,10700,10.94 +NASDAQ,CLCT,2004-07-19,12.97,13.19,12.95,13.19,6300,9.70 +NASDAQ,CLCT,2004-03-10,11.22,11.84,11.00,11.40,45500,8.38 +NASDAQ,CLCT,2003-10-17,3.66,3.75,3.64,3.68,17000,2.71 +NASDAQ,CLCT,2003-06-09,3.50,3.50,3.39,3.48,9400,2.56 +NASDAQ,CLCT,2002-08-07,0.82,0.82,0.80,0.80,4000,2.35 +NASDAQ,CLCT,2002-07-30,0.86,0.88,0.82,0.82,11200,2.41 +NASDAQ,CLCT,2002-04-17,1.17,1.20,0.99,1.14,173800,3.35 +NASDAQ,CLCT,2002-02-12,1.51,1.51,1.48,1.50,5300,4.41 +NASDAQ,CLCT,2001-11-30,1.02,1.28,1.02,1.25,373800,3.68 +NASDAQ,CLCT,2001-01-29,1.97,2.06,1.97,2.06,87000,6.07 +NASDAQ,CLCT,2000-09-05,3.63,3.75,3.50,3.75,5600,11.03 +NASDAQ,CLCT,2000-06-23,3.25,3.50,3.13,3.36,91300,9.88 +NASDAQ,CLCT,2000-03-30,7.12,7.12,6.88,7.00,13100,20.59 +NASDAQ,CLCT,1999-12-20,7.03,7.63,7.00,7.37,47300,21.70 +NASDAQ,CLCT,1999-11-10,6.09,6.13,6.06,6.06,154400,17.84 +NASDAQ,CLWR,2009-09-08,7.57,7.67,7.30,7.41,1051200,7.41 +NASDAQ,CLWR,2009-04-13,5.62,5.64,5.07,5.22,368200,5.22 +NASDAQ,CLWR,2008-10-16,7.57,7.93,7.01,7.50,484900,7.50 +NASDAQ,CLWR,2008-05-07,17.79,17.94,16.03,16.22,12524600,16.22 +NASDAQ,CLWR,2008-02-22,17.50,17.50,16.77,17.18,522800,17.18 +NASDAQ,CLWR,2007-06-28,25.00,25.47,24.20,24.23,656600,24.23 +NASDAQ,CITP,2010-01-19,12.76,13.50,12.76,13.49,71000,13.49 +NASDAQ,CITP,2009-08-11,7.27,7.50,7.16,7.19,12500,7.19 +NASDAQ,CITP,2009-02-10,2.14,2.27,2.04,2.04,34800,2.04 +NASDAQ,CITP,2008-12-30,2.40,2.43,2.27,2.27,106000,2.27 +NASDAQ,CITP,2008-10-20,5.87,6.38,5.54,6.38,37400,6.38 +NASDAQ,CITP,2008-09-23,12.95,12.95,10.65,11.01,92800,11.01 +NASDAQ,CITP,2008-09-03,12.02,12.38,11.27,11.61,41200,11.61 +NASDAQ,CITP,2008-02-11,10.85,11.82,10.64,11.30,130100,11.30 +NASDAQ,CITP,2007-06-13,22.19,23.23,22.19,23.02,159800,23.02 +NASDAQ,CITP,2007-01-18,21.10,21.10,19.86,20.25,75700,20.25 +NASDAQ,CITP,2006-12-26,20.97,21.08,20.00,21.06,66600,21.06 +NASDAQ,CITP,2006-09-22,15.41,15.73,15.01,15.20,271500,15.20 +NASDAQ,CITP,2006-01-12,12.00,12.25,11.92,12.25,11600,12.25 +NASDAQ,CITP,2005-08-26,10.46,10.52,10.18,10.50,9400,10.50 +NASDAQ,CITP,2005-06-28,16.80,17.45,15.31,17.36,20600,17.36 +NASDAQ,CITP,2005-04-25,11.92,13.78,11.92,13.78,4000,13.78 +NASDAQ,CHCI,2010-01-27,0.81,0.81,0.76,0.78,104000,0.78 +NASDAQ,CHCI,2010-01-21,0.85,0.94,0.80,0.94,36200,0.94 +NASDAQ,CHCI,2009-12-22,0.77,0.85,0.77,0.78,8500,0.78 +NASDAQ,CHCI,2009-09-02,0.68,0.69,0.53,0.58,460400,0.58 +NASDAQ,CHCI,2008-10-21,0.32,0.32,0.22,0.29,147500,0.29 +NASDAQ,CHCI,2008-09-09,0.63,0.63,0.38,0.44,1227800,0.44 +NASDAQ,CHCI,2008-05-14,0.76,0.76,0.63,0.68,42000,0.68 +NASDAQ,CHCI,2008-01-08,0.78,0.85,0.68,0.69,102700,0.69 +NASDAQ,CHCI,2007-09-12,2.02,2.03,1.94,1.99,76400,1.99 +NASDAQ,CHCI,2007-05-04,3.65,3.73,3.54,3.63,129300,3.63 +NASDAQ,CHCI,2007-04-18,4.29,4.29,3.98,4.00,80000,4.00 +NASDAQ,CHCI,2006-10-23,5.63,5.78,5.60,5.66,119300,5.66 +NASDAQ,CHCI,2006-05-23,7.69,7.73,7.16,7.21,190800,7.21 +NASDAQ,CHCI,2005-12-22,14.36,14.66,14.36,14.50,91800,14.50 +NASDAQ,CHCI,2005-02-10,25.86,25.86,25.12,25.55,34400,25.55 +NASDAQ,CHCI,2005-01-07,19.50,19.94,18.85,19.27,37200,19.27 +NASDAQ,CYMI,2009-10-06,36.91,37.95,36.91,37.90,119900,37.90 +NASDAQ,CYMI,2008-05-12,27.16,27.84,27.16,27.68,358300,27.68 +NASDAQ,CYMI,2007-07-24,38.87,39.25,38.14,38.20,1598200,38.20 +NASDAQ,CYMI,2006-04-25,53.38,53.69,52.13,52.19,1301400,52.19 +NASDAQ,CYMI,2006-03-31,45.13,46.04,44.83,45.44,532700,45.44 +NASDAQ,CYMI,2006-03-01,45.17,47.25,45.10,46.85,962700,46.85 +NASDAQ,CYMI,2006-02-27,44.64,44.95,44.08,44.76,598300,44.76 +NASDAQ,CYMI,2006-01-11,39.31,39.40,38.28,39.20,821200,39.20 +NASDAQ,CYMI,2005-05-19,26.07,26.82,25.94,26.65,671100,26.65 +NASDAQ,CYMI,2005-05-09,24.61,24.98,24.28,24.98,284000,24.98 +NASDAQ,CYMI,2004-11-11,27.80,28.45,27.78,28.38,728400,28.38 +NASDAQ,CYMI,2004-10-11,28.73,29.00,28.41,28.82,651000,28.82 +NASDAQ,CYMI,2004-03-26,37.90,38.67,37.60,37.85,846800,37.85 +NASDAQ,CYMI,2003-07-28,39.94,42.33,39.75,42.12,1716500,42.12 +NASDAQ,CYMI,2002-11-05,28.02,28.15,26.90,27.56,2020100,27.56 +NASDAQ,CYMI,2002-10-02,19.49,20.80,19.25,20.01,1888200,20.01 +NASDAQ,CYMI,2001-11-09,22.55,22.89,22.13,22.47,413200,22.47 +NASDAQ,CYMI,2001-07-30,27.50,28.18,27.41,28.01,332700,28.01 +NASDAQ,CYMI,2001-06-06,30.60,31.35,30.50,30.71,190800,30.71 +NASDAQ,CYMI,2001-02-13,26.19,26.69,24.88,24.88,280100,24.88 +NASDAQ,CYMI,2000-11-15,22.81,24.31,22.25,22.75,502800,22.75 +NASDAQ,CYMI,2000-09-12,41.22,41.62,39.81,40.00,460900,40.00 +NASDAQ,CYMI,2000-06-23,50.50,50.69,48.00,48.25,405100,48.25 +NASDAQ,CYMI,2000-05-15,31.12,32.56,29.62,32.38,1022400,32.38 +NASDAQ,CYMI,1998-09-08,11.87,12.13,11.38,12.00,340800,12.00 +NASDAQ,CYMI,1998-07-27,16.31,17.00,15.75,16.94,454700,16.94 +NASDAQ,CYMI,1997-10-02,28.56,28.63,26.50,27.62,1425800,27.62 +NASDAQ,CYMI,1997-02-20,48.25,48.25,44.37,45.00,269600,22.50 +NASDAQ,CRXX,2009-10-21,1.44,1.51,1.36,1.39,1246700,1.39 +NASDAQ,CRXX,2009-09-11,1.56,1.67,1.53,1.67,464300,1.67 +NASDAQ,CRXX,2009-05-14,0.93,0.98,0.80,0.80,90100,0.80 +NASDAQ,CRXX,2009-02-27,0.41,0.56,0.41,0.47,79100,0.47 +NASDAQ,CRXX,2008-10-29,0.69,0.69,0.55,0.60,53300,0.60 +NASDAQ,CRXX,2008-05-30,3.66,3.81,3.65,3.65,56000,3.65 +NASDAQ,CRXX,2008-05-02,3.68,3.81,3.55,3.62,27600,3.62 +NASDAQ,CRXX,2007-03-30,6.81,7.00,6.77,6.99,188600,6.99 +NASDAQ,CRXX,2006-08-14,6.38,6.84,6.03,6.05,32900,6.05 +NASDAQ,CRXX,2006-05-18,8.25,8.68,8.16,8.34,62100,8.34 +NASDAQ,CRXX,2006-02-07,12.45,12.60,12.00,12.21,19800,12.21 +NASDAQ,CRXX,2006-01-09,9.15,9.95,9.15,9.62,48200,9.62 +NASDAQ,CHINA,2010-02-04,2.32,2.33,2.17,2.18,1129300,2.18 +NASDAQ,CHINA,2009-11-30,2.38,2.41,2.35,2.38,391700,2.38 +NASDAQ,CHINA,2009-04-15,1.26,1.26,1.21,1.25,355800,1.25 +NASDAQ,CHINA,2008-02-27,3.82,3.89,3.78,3.87,1044400,3.87 +NASDAQ,CHINA,2007-12-11,5.76,5.87,5.49,5.55,2855100,5.55 +NASDAQ,CHINA,2007-11-14,6.55,6.60,6.15,6.20,2662700,6.20 +NASDAQ,CHINA,2007-10-25,7.21,7.24,7.07,7.10,1698600,7.10 +NASDAQ,CHINA,2007-04-25,8.72,8.94,8.70,8.93,2883000,8.93 +NASDAQ,CHINA,2006-12-01,9.04,9.08,8.80,8.87,1663300,8.87 +NASDAQ,CHINA,2006-09-14,5.60,5.65,5.53,5.64,1600400,5.64 +NASDAQ,CHINA,2006-08-17,5.19,5.34,5.00,5.07,7973100,5.07 +NASDAQ,CHINA,2005-09-16,3.02,3.24,3.01,3.18,2794100,3.18 +NASDAQ,CHINA,2005-05-04,2.73,2.77,2.65,2.76,172400,2.76 +NASDAQ,CHINA,2004-12-28,4.71,4.74,4.52,4.58,2361700,4.58 +NASDAQ,CHINA,2004-08-05,6.03,6.05,5.15,5.28,7800700,5.28 +NASDAQ,CHINA,2004-08-02,5.87,6.04,5.80,6.02,582100,6.02 +NASDAQ,CHINA,2004-07-20,5.74,6.18,5.70,6.14,1411700,6.14 +NASDAQ,CHINA,2004-06-02,7.98,8.30,7.81,7.98,7806300,7.98 +NASDAQ,CHINA,2003-10-06,8.62,8.76,8.45,8.74,2764300,8.74 +NASDAQ,CHINA,2003-08-12,8.95,9.05,8.62,8.93,8572000,8.93 +NASDAQ,CHINA,2003-02-18,3.35,3.45,3.26,3.36,741900,3.36 +NASDAQ,CHINA,2002-10-09,1.92,1.97,1.89,1.91,109900,1.91 +NASDAQ,CHINA,2002-04-09,2.68,2.73,2.66,2.71,85400,2.71 +NASDAQ,CHINA,2002-03-25,2.72,2.80,2.70,2.76,118400,2.76 +NASDAQ,CHINA,2001-12-07,2.68,2.75,2.55,2.65,339900,2.65 +NASDAQ,CHINA,2000-09-08,17.31,17.44,16.38,16.61,758400,16.61 +NASDAQ,CHINA,1999-08-27,44.09,47.75,44.00,46.44,3269600,11.61 +NASDAQ,CSLMF,2010-01-07,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,CSLMF,2009-12-09,2.00,2.00,2.00,2.00,200,2.00 +NASDAQ,CSLMF,2008-09-26,1.83,1.83,1.83,1.83,000,1.83 +NASDAQ,CSLMF,2008-07-03,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,CSLMF,2007-07-26,1.30,1.30,1.30,1.30,500,1.30 +NASDAQ,CSLMF,2007-05-22,1.32,1.32,1.22,1.22,1100,1.22 +NASDAQ,CSLMF,2006-12-20,1.08,1.18,1.08,1.11,4000,1.11 +NASDAQ,CSLMF,2006-06-21,1.35,1.35,1.35,1.35,1400,1.35 +NASDAQ,CSLMF,2006-05-24,1.35,1.35,1.35,1.35,300,1.35 +NASDAQ,CSLMF,2006-03-30,1.80,1.83,1.80,1.83,4800,1.83 +NASDAQ,CSLMF,2005-06-02,3.26,3.26,3.26,3.26,100,3.26 +NASDAQ,CSLMF,2004-11-19,4.20,4.20,4.11,4.20,11700,4.20 +NASDAQ,CSLMF,2004-09-27,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,CSLMF,2004-07-15,4.10,4.10,4.10,4.10,900,4.10 +NASDAQ,CSLMF,2004-04-14,4.52,4.70,4.51,4.62,34700,4.62 +NASDAQ,CSLMF,2003-10-29,4.97,5.00,4.80,4.99,7000,4.99 +NASDAQ,CSLMF,2002-10-17,9.59,9.80,9.49,9.80,7400,5.60 +NASDAQ,CSLMF,2002-08-12,10.30,10.70,10.30,10.30,13000,5.89 +NASDAQ,CSLMF,2002-02-27,6.18,6.18,6.18,6.18,000,3.53 +NASDAQ,CSLMF,2001-12-04,5.25,5.25,5.25,5.25,3000,3.00 +NASDAQ,CSLMF,2001-06-05,2.50,2.50,2.50,2.50,000,1.43 +NASDAQ,CSLMF,2001-02-21,2.75,2.75,2.75,2.75,000,1.57 +NASDAQ,CSLMF,2000-08-09,1.37,1.37,1.37,1.37,200,0.79 +NASDAQ,CSLMF,2000-08-04,1.13,1.13,1.13,1.13,000,0.64 +NASDAQ,CSLMF,1998-12-11,1.00,1.00,1.00,1.00,400,0.57 +NASDAQ,CSLMF,1998-01-16,1.06,1.06,1.00,1.00,6000,1.14 +NASDAQ,CSLMF,1998-01-15,1.12,1.19,1.00,1.00,7100,1.14 +NASDAQ,CSLMF,1996-11-01,1.62,1.62,1.62,1.62,2500,1.86 +NASDAQ,CSLMF,1996-09-23,1.94,1.94,1.91,1.91,1000,2.18 +NASDAQ,CSLMF,1995-12-21,1.88,1.88,1.88,1.88,500,2.14 +NASDAQ,CSLMF,1995-09-21,1.50,1.50,1.50,1.50,1000,1.71 +NASDAQ,CTCM,2009-08-24,13.47,13.70,13.29,13.59,382300,13.59 +NASDAQ,CTCM,2008-03-10,27.83,27.90,26.95,27.05,389800,27.05 +NASDAQ,CTCM,2008-02-12,28.04,28.50,28.01,28.29,705400,28.29 +NASDAQ,CTCM,2008-02-07,27.33,27.75,26.74,27.59,332100,27.59 +NASDAQ,CTCM,2007-04-03,26.00,26.87,25.97,26.14,287900,26.14 +NASDAQ,CTCM,2007-03-26,26.45,26.95,26.40,26.67,336300,26.67 +NASDAQ,CTCM,2006-10-10,21.95,23.63,21.73,23.29,507900,23.29 +NASDAQ,CTCM,2006-09-27,21.77,21.79,21.25,21.34,312200,21.34 +NASDAQ,CTCM,2006-09-13,21.29,21.56,20.96,21.22,138100,21.22 +NASDAQ,COLM,2010-01-15,41.39,43.11,41.23,42.95,310800,42.95 +NASDAQ,COLM,2009-08-17,36.20,36.26,35.66,35.67,157500,35.50 +NASDAQ,COLM,2009-03-06,25.60,26.12,25.31,25.73,144200,25.36 +NASDAQ,COLM,2008-06-20,39.66,39.67,38.48,39.06,277600,37.97 +NASDAQ,COLM,2008-05-06,41.23,42.12,40.56,41.27,722600,39.97 +NASDAQ,COLM,2007-09-19,57.87,59.39,57.51,58.72,280100,56.47 +NASDAQ,COLM,2007-09-05,60.71,60.86,59.07,59.22,156800,56.95 +NASDAQ,COLM,2007-08-21,58.99,59.36,58.19,58.71,74900,56.46 +NASDAQ,COLM,2007-05-18,64.93,65.85,64.16,65.64,195900,62.98 +NASDAQ,COLM,2007-04-16,65.12,66.06,65.04,66.00,140700,63.18 +NASDAQ,COLM,2007-03-16,62.25,62.38,61.20,61.31,270900,58.69 +NASDAQ,COLM,2006-07-21,43.69,44.02,42.86,43.92,136200,41.85 +NASDAQ,COLM,2006-07-12,44.82,45.15,44.34,44.49,155300,42.39 +NASDAQ,COLM,2006-04-07,53.48,54.09,53.19,53.37,270900,50.85 +NASDAQ,COLM,2005-05-26,44.90,45.16,44.53,44.99,145100,42.87 +NASDAQ,COLM,2004-02-10,53.68,53.68,52.97,53.16,209600,50.65 +NASDAQ,COLM,2002-10-22,37.19,40.00,37.13,38.45,589900,36.64 +NASDAQ,COLM,2002-06-18,35.23,35.44,34.83,35.01,106200,33.36 +NASDAQ,COLM,2001-04-24,52.25,54.25,51.91,51.94,99200,32.99 +NASDAQ,COLM,2001-04-04,44.88,46.88,44.31,46.50,175000,29.54 +NASDAQ,COLM,2001-03-09,53.11,53.13,52.56,53.13,66200,33.75 +NASDAQ,COLM,2000-08-17,39.50,39.87,38.56,38.56,52000,24.50 +NASDAQ,COLM,2000-04-27,27.62,29.62,27.25,28.63,346600,18.18 +NASDAQ,COLM,1999-11-09,20.06,20.25,19.44,19.88,71000,12.63 +NASDAQ,COLM,1999-07-21,17.12,17.31,17.12,17.31,24400,11.00 +NASDAQ,COLM,1999-05-13,14.31,14.31,13.88,14.12,39800,8.97 +NASDAQ,COLM,1998-06-26,20.50,20.50,20.25,20.25,58200,12.86 +NASDAQ,COLM,1998-05-14,19.25,19.75,18.88,18.88,95800,11.99 +NASDAQ,CYNO,2009-11-03,10.05,10.15,9.96,10.07,39500,10.07 +NASDAQ,CYNO,2008-10-22,13.60,13.60,12.23,12.38,177900,12.38 +NASDAQ,CYNO,2008-07-10,21.10,22.07,21.10,21.25,130600,21.25 +NASDAQ,CYNO,2008-05-28,25.10,25.21,24.10,24.93,118700,24.93 +NASDAQ,CYNO,2007-07-19,36.75,36.88,36.40,36.58,68500,36.58 +NASDAQ,CYNO,2007-05-09,31.07,31.57,30.83,31.25,205900,31.25 +NASDAQ,CYNO,2007-01-29,18.99,19.02,18.55,18.80,99200,18.80 +NASDAQ,CYNO,2006-06-02,15.65,16.36,15.50,15.72,175500,15.72 +NASDAQ,CYNO,2006-01-23,18.06,18.39,17.26,17.53,152000,17.53 +NASDAQ,CYNO,2005-12-09,16.99,21.15,16.54,18.93,4415300,18.93 +NASDAQ,CODI,2009-12-04,11.35,11.46,11.24,11.34,161200,11.05 +NASDAQ,CODI,2009-08-13,9.85,9.85,9.51,9.67,269400,9.15 +NASDAQ,CODI,2009-07-27,8.74,8.80,8.60,8.79,183600,8.32 +NASDAQ,CODI,2009-07-06,8.17,8.25,8.00,8.17,199800,7.44 +NASDAQ,CODI,2009-02-27,8.85,9.30,8.78,8.81,92700,7.72 +NASDAQ,CODI,2008-10-23,12.98,13.22,11.90,12.58,103100,10.64 +NASDAQ,CODI,2008-10-15,12.24,12.50,11.75,11.77,139500,9.70 +NASDAQ,CODI,2008-07-02,11.27,11.35,10.86,11.02,174900,8.82 +NASDAQ,CODI,2008-04-29,12.30,12.38,12.15,12.28,68500,9.82 +NASDAQ,CODI,2008-04-25,12.50,12.50,12.05,12.21,113600,9.77 +NASDAQ,CODI,2008-03-27,12.25,12.32,11.89,11.96,163500,9.32 +NASDAQ,CODI,2007-12-31,14.89,15.47,14.89,14.90,97500,11.33 +NASDAQ,CODI,2007-12-28,15.06,15.48,14.77,15.00,108100,11.40 +NASDAQ,CODI,2007-12-04,14.88,15.35,14.86,15.21,175100,11.56 +NASDAQ,CODI,2007-10-19,16.29,16.29,15.58,15.61,156000,11.87 +NASDAQ,CODI,2007-09-07,14.40,14.95,14.00,14.24,167700,10.61 +NASDAQ,CODI,2007-07-24,16.96,17.09,16.23,16.39,185700,12.21 +NASDAQ,CODI,2007-02-28,17.10,17.50,17.09,17.17,57900,12.36 +NASDAQ,CODI,2006-12-07,16.92,17.38,16.77,17.18,37100,12.16 +NASDAQ,CCNE,2009-10-05,17.23,17.23,16.74,17.02,7200,16.86 +NASDAQ,CCNE,2009-07-31,17.93,18.00,17.65,17.70,14600,17.36 +NASDAQ,CCNE,2009-05-26,13.42,13.75,13.05,13.05,3400,12.63 +NASDAQ,CCNE,2009-03-16,10.00,10.50,9.64,9.64,1400,9.33 +NASDAQ,CCNE,2008-12-17,10.75,10.75,10.75,10.75,000,10.21 +NASDAQ,CCNE,2008-11-13,12.49,12.49,12.49,12.49,100,11.70 +NASDAQ,CCNE,2008-07-24,14.00,14.00,13.90,13.90,400,12.87 +NASDAQ,CCNE,2008-05-14,14.10,14.15,14.10,14.15,200,12.95 +NASDAQ,CCNE,2008-02-20,13.95,13.95,13.95,13.95,100,12.62 +NASDAQ,CCNE,2007-09-12,14.00,14.00,13.50,13.50,15500,12.07 +NASDAQ,CCNE,2007-09-05,14.08,14.08,14.08,14.08,000,12.59 +NASDAQ,CCNE,2007-07-26,13.72,13.72,13.72,13.72,100,12.12 +NASDAQ,CCNE,2006-07-17,13.81,13.82,13.75,13.75,4200,11.65 +NASDAQ,CCNE,2005-09-23,14.90,15.00,14.90,14.97,7300,12.31 +NASDAQ,CCNE,2004-04-12,43.61,43.75,43.42,43.44,2800,13.53 +NASDAQ,CCNE,2004-01-23,42.13,43.50,42.05,43.50,50800,13.45 +NASDAQ,CCNE,2003-11-19,40.30,40.87,40.30,40.87,3200,12.55 +NASDAQ,CCNE,2003-09-25,46.91,47.50,45.62,45.62,12500,14.01 +NASDAQ,CCNE,2003-05-06,43.00,43.91,43.00,43.80,9000,13.27 +NASDAQ,CCNE,2003-04-09,41.98,42.26,41.50,41.75,38200,12.65 +NASDAQ,CCNE,2002-08-28,25.15,25.15,25.15,25.15,1000,7.39 +NASDAQ,CCNE,2002-06-20,25.95,25.95,25.95,25.95,000,7.63 +NASDAQ,CCNE,2001-11-23,22.75,22.75,22.75,22.75,200,6.48 +NASDAQ,CCNE,2001-09-20,18.65,18.65,18.65,18.65,500,5.31 +NASDAQ,CCNE,2001-08-16,19.00,19.00,19.00,19.00,000,5.35 +NASDAQ,CCNE,2001-05-03,17.50,17.50,17.50,17.50,200,4.87 +NASDAQ,CCNE,2001-01-11,16.62,16.62,16.62,16.62,20000,4.56 +NASDAQ,CCNE,2000-06-27,17.00,17.00,17.00,17.00,000,4.55 +NASDAQ,CCNE,1999-10-04,26.50,26.50,26.50,26.50,000,6.89 +NASDAQ,CCNE,1999-04-09,33.63,33.63,33.63,33.63,000,8.63 +NASDAQ,CCNE,1999-03-31,34.00,34.00,33.75,33.75,10200,8.66 +NASDAQ,CCNE,1999-02-08,33.50,34.25,33.50,33.75,4200,8.61 +NASDAQ,CCNE,1998-05-18,28.50,29.00,28.50,29.00,1500,7.40 +NASDAQ,CCNE,1998-03-27,47.00,47.00,47.00,47.00,1000,6.00 +NASDAQ,CCNE,1998-03-17,47.00,47.00,47.00,47.00,000,6.00 +NASDAQ,CCNE,1997-03-21,36.50,36.50,36.50,36.50,000,4.66 +NASDAQ,CIEN,2008-10-09,8.20,8.46,7.23,7.30,3891900,7.30 +NASDAQ,CIEN,2008-02-26,26.49,28.11,26.14,27.75,3426600,27.75 +NASDAQ,CIEN,2007-11-13,44.11,46.40,43.67,46.29,2020600,46.29 +NASDAQ,CIEN,2006-12-18,28.93,29.04,27.66,27.88,3307100,27.88 +NASDAQ,CIEN,2006-06-08,4.38,4.42,4.07,4.41,4352700,30.87 +NASDAQ,CIEN,2006-03-16,5.20,5.38,5.05,5.09,7437800,35.63 +NASDAQ,CIEN,2005-08-01,2.25,2.28,2.23,2.25,405900,15.75 +NASDAQ,CIEN,2005-05-23,2.34,2.44,2.30,2.38,1947100,16.66 +NASDAQ,CIEN,2005-04-18,1.87,1.96,1.79,1.90,3156400,13.30 +NASDAQ,CIEN,2005-01-13,3.05,3.05,2.90,2.93,1788800,20.51 +NASDAQ,CIEN,2004-08-06,2.05,2.08,2.01,2.05,1937000,14.35 +NASDAQ,CIEN,2004-01-26,7.35,7.68,7.30,7.66,1880000,53.62 +NASDAQ,CIEN,2003-05-22,4.99,5.01,4.79,4.97,3113900,34.79 +NASDAQ,CIEN,2003-04-07,5.01,5.05,4.84,4.94,1201800,34.58 +NASDAQ,CIEN,2003-02-18,5.88,5.94,5.68,5.79,1896700,40.53 +NASDAQ,CIEN,2002-07-29,4.22,4.41,4.06,4.25,777800,29.75 +NASDAQ,CIEN,2001-11-06,16.67,16.69,15.65,16.24,4721100,113.68 +NASDAQ,CIEN,2001-07-06,33.35,33.47,30.25,30.99,3246300,216.93 +NASDAQ,CIEN,2001-01-25,96.69,99.38,89.94,90.06,1983100,630.45 +NASDAQ,CIEN,2000-11-01,101.94,111.75,97.69,106.44,2340100,745.08 +NASDAQ,CIEN,2000-06-20,156.00,160.25,150.50,153.87,1553500,538.55 +NASDAQ,CIEN,2000-04-27,109.50,128.56,108.25,124.44,2392200,435.52 +NASDAQ,CIEN,1999-10-07,36.37,36.50,35.25,35.50,741900,124.25 +NASDAQ,CIEN,1999-01-08,15.94,16.00,14.87,15.00,1107700,52.50 +NASDAQ,CIEN,1998-12-11,16.00,16.19,15.06,15.62,2494000,54.69 +NASDAQ,CIEN,1998-08-21,56.12,56.50,26.25,31.25,8421200,109.37 +NASDAQ,CIEN,1998-03-12,44.62,44.75,42.75,44.06,649400,154.22 +NASDAQ,CIEN,1998-01-06,60.12,61.12,59.94,60.75,355500,212.62 +NASDAQ,CIEN,1997-12-22,57.25,59.25,57.00,58.87,480100,206.06 +NASDAQ,CIEN,1997-12-17,58.00,59.31,57.62,58.25,437800,203.87 +NASDAQ,CIDM,2010-01-22,1.42,1.49,1.39,1.44,12000,1.44 +NASDAQ,CIDM,2009-01-26,0.82,0.82,0.75,0.77,45200,0.77 +NASDAQ,CIDM,2007-01-24,8.26,8.63,8.26,8.56,60300,8.56 +NASDAQ,CIDM,2006-12-06,8.68,8.75,8.40,8.61,86600,8.61 +NASDAQ,CIDM,2006-08-09,9.00,9.23,8.40,8.56,67700,8.56 +NASDAQ,CIDM,2006-07-19,9.72,10.60,9.70,10.22,110500,10.22 +NASDAQ,CIDM,2006-01-23,12.95,12.96,12.60,12.79,106200,12.79 +NASDAQ,CIDM,2004-10-04,3.94,4.09,3.94,4.09,10000,4.09 +NASDAQ,CIDM,2003-12-09,5.30,5.30,5.05,5.20,22200,5.20 +NASDAQ,CPKI,2009-10-05,14.48,14.91,14.17,14.67,288200,14.67 +NASDAQ,CPKI,2009-09-24,16.40,16.65,15.82,15.94,415800,15.94 +NASDAQ,CPKI,2009-05-28,13.24,13.55,12.86,13.36,236600,13.36 +NASDAQ,CPKI,2008-12-26,9.84,10.05,9.65,9.79,122500,9.79 +NASDAQ,CPKI,2008-12-02,7.23,7.48,6.99,7.48,213400,7.48 +NASDAQ,CPKI,2008-11-21,6.01,6.01,5.24,6.01,528500,6.01 +NASDAQ,CPKI,2008-08-13,15.44,15.69,14.44,14.68,519900,14.68 +NASDAQ,CPKI,2008-07-30,13.89,14.00,13.70,13.92,399200,13.92 +NASDAQ,CPKI,2007-10-09,20.31,21.00,19.36,19.64,1266800,19.64 +NASDAQ,CPKI,2007-09-06,19.85,20.15,19.74,19.98,157800,19.98 +NASDAQ,CPKI,2007-04-12,32.07,32.55,31.56,32.45,504400,21.63 +NASDAQ,CPKI,2007-03-05,31.44,31.90,31.21,31.22,524400,20.81 +NASDAQ,CPKI,2006-10-18,32.83,33.00,32.71,32.79,184400,21.86 +NASDAQ,CPKI,2006-05-24,28.81,29.10,28.29,28.86,364400,19.24 +NASDAQ,CPKI,2005-12-14,31.96,32.35,31.58,32.22,126400,21.48 +NASDAQ,CPKI,2003-10-30,18.71,18.80,18.58,18.61,95400,12.41 +NASDAQ,CPKI,2003-01-07,26.57,26.57,26.00,26.13,86700,17.42 +NASDAQ,CPKI,2002-07-16,23.09,23.09,22.25,22.70,325400,15.13 +NASDAQ,CPKI,2002-07-01,25.04,25.20,24.17,24.25,123400,16.17 +NASDAQ,CPKI,2002-04-08,22.58,23.08,22.00,23.00,167400,15.33 +NASDAQ,CPKI,2001-12-03,18.87,19.24,18.87,19.05,352600,12.70 +NASDAQ,CPKI,2001-09-19,15.47,15.47,14.99,15.12,518000,10.08 +NASDAQ,CPKI,2000-12-29,28.25,29.13,28.25,28.25,358600,18.83 +NASDAQ,COKE,2010-01-26,49.35,49.81,48.70,48.71,13800,48.47 +NASDAQ,COKE,2009-11-18,47.38,47.68,46.55,47.42,16200,47.18 +NASDAQ,COKE,2009-07-17,55.71,56.36,55.01,55.81,14800,54.97 +NASDAQ,COKE,2009-05-22,47.64,49.67,46.66,47.57,15600,46.85 +NASDAQ,COKE,2009-05-04,51.90,52.27,50.05,50.82,18900,49.80 +NASDAQ,COKE,2009-01-15,44.80,45.24,44.02,45.08,13500,43.93 +NASDAQ,COKE,2009-01-06,45.98,45.98,44.51,45.14,12400,43.99 +NASDAQ,COKE,2008-11-03,44.76,44.90,42.02,44.04,23900,42.66 +NASDAQ,COKE,2008-08-19,42.21,42.21,40.78,41.39,16400,40.09 +NASDAQ,COKE,2007-11-27,56.33,56.83,53.95,54.08,18200,51.56 +NASDAQ,COKE,2007-08-06,50.50,51.97,50.25,51.69,29000,48.83 +NASDAQ,COKE,2007-01-22,66.19,66.46,65.28,65.52,15500,61.35 +NASDAQ,COKE,2006-09-01,58.08,59.21,58.00,58.38,18000,54.44 +NASDAQ,COKE,2006-08-15,57.96,58.17,57.65,58.17,11500,54.24 +NASDAQ,COKE,2005-10-27,45.81,45.83,45.19,45.43,14500,41.50 +NASDAQ,COKE,2005-04-26,51.00,51.46,48.76,48.85,9000,44.19 +NASDAQ,COKE,2004-09-10,55.25,55.25,53.00,54.45,7700,48.80 +NASDAQ,COKE,2003-07-16,55.52,55.52,54.47,54.48,6300,47.67 +NASDAQ,COKE,2003-05-16,50.10,51.18,50.10,50.85,18900,44.49 +NASDAQ,COKE,2002-12-20,59.45,60.65,59.16,60.60,23000,52.56 +NASDAQ,COKE,2002-12-16,58.40,58.94,57.94,58.19,14000,50.47 +NASDAQ,COKE,2002-09-24,45.76,47.18,45.75,47.17,89200,40.73 +NASDAQ,COKE,2002-09-09,50.05,50.05,49.15,49.68,20000,42.89 +NASDAQ,COKE,2002-08-01,48.12,48.12,46.23,46.87,16300,40.24 +NASDAQ,COKE,2002-03-08,45.63,46.00,45.12,46.00,4500,39.29 +NASDAQ,COKE,2001-07-26,37.90,37.90,37.15,37.15,8200,31.14 +NASDAQ,COKE,2001-01-02,38.00,38.00,36.50,36.75,3800,30.43 +NASDAQ,COKE,2000-11-15,35.12,35.50,33.12,33.12,9100,27.43 +NASDAQ,COKE,2000-11-02,34.81,35.12,34.25,34.25,5700,28.15 +NASDAQ,COKE,1999-02-08,54.71,55.68,54.71,54.71,2200,43.42 +NASDAQ,COKE,1998-12-01,57.15,57.88,56.17,57.03,20000,45.26 +NASDAQ,COKE,1998-05-13,60.81,60.81,59.85,60.81,9000,47.67 +NASDAQ,COKE,1997-01-03,45.92,45.92,45.21,45.92,1100,35.07 +NASDAQ,COKE,1995-05-26,29.10,29.33,29.10,29.33,2200,21.57 +NASDAQ,COKE,1994-10-04,25.45,25.67,24.78,24.78,14000,17.68 +NASDAQ,COKE,1994-07-29,25.23,25.23,24.57,24.68,3700,17.44 +NASDAQ,COKE,1994-07-27,24.57,24.57,24.57,24.57,300,17.36 +NASDAQ,COKE,1994-07-14,25.23,25.23,24.36,24.57,18000,17.36 +NASDAQ,COKE,1994-02-09,29.32,29.32,28.89,29.00,18500,20.07 +NASDAQ,COKE,1993-07-07,22.76,22.76,22.34,22.34,34100,15.22 +NASDAQ,COKE,1993-06-17,19.14,19.36,18.72,18.93,26200,12.90 +NASDAQ,COKE,1993-04-27,15.37,15.79,15.37,15.37,12800,10.35 +NASDAQ,COKE,1992-11-09,13.34,13.95,13.34,13.95,2300,9.11 +NASDAQ,COKE,1992-08-07,14.80,15.00,14.60,14.60,3200,9.38 +NASDAQ,COKE,1992-05-15,15.63,15.63,15.23,15.23,4900,9.66 +NASDAQ,COKE,1992-02-20,14.83,15.43,14.83,15.43,2100,9.78 +NASDAQ,COKE,1991-08-27,16.94,17.23,16.65,16.65,4500,10.24 +NASDAQ,COKE,1991-01-14,12.55,12.93,12.55,12.74,16800,7.55 +NASDAQ,COKE,1991-01-03,13.50,13.88,13.31,13.31,9600,7.89 +NASDAQ,COKE,1990-07-02,16.15,16.15,16.15,16.15,1000,9.26 +NASDAQ,COKE,1990-05-16,16.73,17.10,16.73,17.10,1300,9.68 +NASDAQ,CLFD,2009-11-25,3.26,3.33,3.22,3.33,35400,3.33 +NASDAQ,CLFD,2009-08-04,1.75,1.75,1.74,1.74,1200,1.74 +NASDAQ,CLFD,2009-07-02,1.94,1.94,1.40,1.56,87800,1.56 +NASDAQ,CLFD,2009-06-16,1.63,1.65,1.59,1.63,11600,1.63 +NASDAQ,CLFD,2009-02-10,1.22,1.23,1.16,1.23,6500,1.23 +NASDAQ,CLFD,2009-01-16,1.23,1.30,1.20,1.30,14300,1.30 +NASDAQ,CLFD,2008-10-16,1.08,1.08,1.00,1.05,9200,1.05 +NASDAQ,CLFD,2008-08-08,1.15,1.21,1.15,1.20,32600,1.20 +NASDAQ,CLFD,2008-06-26,1.34,1.34,1.21,1.23,10200,1.23 +NASDAQ,CLFD,2008-05-29,1.38,1.45,1.38,1.45,10700,1.45 +NASDAQ,CLFD,2007-10-18,1.09,1.16,1.08,1.12,26800,1.12 +NASDAQ,CLFD,2007-10-11,1.01,1.09,1.01,1.07,7500,1.07 +NASDAQ,CLFD,2007-02-07,1.39,1.44,1.39,1.44,600,1.44 +NASDAQ,CLFD,2007-01-29,1.48,1.49,1.45,1.47,2200,1.47 +NASDAQ,CLFD,2006-12-27,1.40,1.45,1.38,1.44,20700,1.44 +NASDAQ,CLFD,2006-05-22,1.37,1.37,1.28,1.28,20300,1.28 +NASDAQ,CLFD,2005-12-28,1.15,1.25,1.15,1.24,17600,1.24 +NASDAQ,CLFD,2005-11-22,1.25,1.25,1.18,1.22,7700,1.22 +NASDAQ,CLFD,2005-07-19,1.32,1.32,1.25,1.25,2000,1.25 +NASDAQ,CLFD,2004-05-20,2.50,2.55,2.50,2.52,14300,2.52 +NASDAQ,CLFD,2004-01-16,3.00,3.07,2.48,3.07,226600,3.07 +NASDAQ,CLFD,2004-01-12,2.44,2.49,2.33,2.45,33300,2.45 +NASDAQ,CLFD,2003-12-03,2.50,2.50,2.40,2.40,8400,2.40 +NASDAQ,CLFD,2003-10-13,2.92,2.93,2.82,2.82,7500,2.82 +NASDAQ,CLFD,2002-12-19,1.46,1.75,1.33,1.36,17800,1.36 +NASDAQ,CLFD,2002-11-18,1.53,1.67,1.53,1.65,800,1.65 +NASDAQ,CLFD,2001-10-02,2.30,2.38,2.00,2.10,35100,2.10 +NASDAQ,CLFD,2001-05-31,9.25,9.80,9.25,9.80,5400,9.80 +NASDAQ,CLFD,2001-02-14,11.00,11.00,10.50,10.62,45800,10.62 +NASDAQ,CLFD,2001-01-10,8.06,8.50,7.75,8.38,26100,8.38 +NASDAQ,CLFD,2000-06-01,13.00,16.31,12.38,14.25,170200,14.25 +NASDAQ,CLFD,2000-02-11,44.75,45.00,39.13,41.50,256100,41.50 +NASDAQ,CLFD,1999-06-30,7.12,7.25,7.00,7.12,7300,7.12 +NASDAQ,CLFD,1999-02-25,6.13,6.25,5.94,5.94,12000,5.94 +NASDAQ,CLFD,1997-10-09,6.25,6.50,6.25,6.25,4500,6.25 +NASDAQ,CLFD,1996-10-09,5.62,5.62,5.38,5.38,700,5.38 +NASDAQ,CLFD,1995-11-22,7.19,7.19,6.75,6.75,3100,6.75 +NASDAQ,CLFD,1995-11-20,7.25,7.25,7.25,7.25,100,7.25 +NASDAQ,CLFD,1995-10-03,7.37,8.00,7.37,7.75,14500,7.75 +NASDAQ,CLFD,1995-01-19,3.06,3.25,3.00,3.25,6200,3.25 +NASDAQ,CLFD,1994-08-10,3.50,3.69,3.50,3.69,2500,3.69 +NASDAQ,CLFD,1994-06-20,3.94,3.94,3.75,3.75,4000,3.75 +NASDAQ,CLFD,1994-04-28,3.75,4.00,3.75,4.00,3700,4.00 +NASDAQ,CLFD,1994-03-01,4.75,5.12,4.75,5.00,3200,5.00 +NASDAQ,CLFD,1993-01-25,3.00,3.19,3.00,3.00,1800,3.00 +NASDAQ,CLFD,1992-05-14,4.50,4.50,4.50,4.50,200,4.50 +NASDAQ,CLFD,1992-04-22,4.50,4.50,4.50,4.50,1500,4.50 +NASDAQ,CLFD,1991-12-24,4.50,4.50,4.50,4.50,1000,4.50 +NASDAQ,CLFD,1990-02-20,6.75,6.75,6.75,6.75,1900,6.75 +NASDAQ,CLFD,1989-08-22,8.50,8.50,8.50,8.50,6300,8.50 +NASDAQ,CLFD,1989-05-31,8.25,8.25,8.25,8.25,6100,8.25 +NASDAQ,CLFD,1989-05-16,7.75,7.75,7.75,7.75,5400,7.75 +NASDAQ,CLFD,1989-04-05,5.75,5.75,5.75,5.75,4400,5.75 +NASDAQ,CLFD,1988-10-18,3.88,3.88,3.88,3.88,3600,3.88 +NASDAQ,CLFD,1988-06-23,3.38,3.38,3.38,3.38,5600,3.38 +NASDAQ,CLFD,1987-07-29,3.25,3.25,3.25,3.25,1600,3.25 +NASDAQ,CLFD,1987-05-19,3.13,3.13,3.13,3.13,5400,3.13 +NASDAQ,CLFD,1987-03-20,2.75,2.75,2.75,2.75,4400,2.75 +NASDAQ,CLFD,1986-12-15,1.88,1.88,1.88,1.88,4600,1.88 +NASDAQ,CHKE,2009-04-16,16.09,16.40,15.60,16.39,28700,15.25 +NASDAQ,CHKE,2009-01-30,16.66,16.66,15.23,15.28,36800,13.80 +NASDAQ,CHKE,2008-10-29,18.57,19.00,17.84,18.24,29200,15.96 +NASDAQ,CHKE,2008-09-05,21.67,23.47,21.50,22.72,43800,19.88 +NASDAQ,CHKE,2008-07-01,20.20,21.60,20.20,21.48,119700,18.39 +NASDAQ,CHKE,2008-02-05,33.12,33.38,32.75,32.81,78800,26.75 +NASDAQ,CHKE,2007-11-19,32.67,32.67,31.27,31.30,87800,24.93 +NASDAQ,CHKE,2007-04-03,43.25,44.90,43.25,44.85,22900,34.44 +NASDAQ,CHKE,2006-05-18,39.75,39.75,39.17,39.25,13600,28.32 +NASDAQ,CHKE,2006-04-28,42.02,42.41,40.67,41.02,48800,29.60 +NASDAQ,CHKE,2004-10-11,25.74,25.74,25.25,25.50,21300,16.76 +NASDAQ,CHKE,2004-10-05,24.48,24.69,24.28,24.69,70800,16.23 +NASDAQ,CHKE,2004-06-22,24.10,24.54,23.84,24.47,13700,15.80 +NASDAQ,CHKE,2003-08-01,19.37,19.37,18.45,18.90,9400,11.33 +NASDAQ,CHKE,2003-05-15,16.26,16.26,14.95,15.89,37300,9.53 +NASDAQ,CHKE,2002-04-24,17.35,17.50,17.11,17.11,16600,10.26 +NASDAQ,CHKE,2001-10-31,9.19,9.30,9.13,9.30,38100,5.58 +NASDAQ,CHKE,2001-04-06,8.66,8.94,8.62,8.94,3400,5.36 +NASDAQ,CHKE,2000-05-26,6.97,7.19,6.97,7.19,36000,4.31 +NASDAQ,CHKE,1999-08-10,7.75,7.88,7.63,7.88,11900,4.72 +NASDAQ,CHKE,1996-07-17,2.50,2.57,2.44,2.44,13100,0.41 +NASDAQ,CHKE,1996-04-26,2.50,2.63,2.50,2.63,45500,0.44 +NASDAQ,CHKE,1995-11-28,2.11,2.17,1.98,2.11,32000,0.35 +NASDAQ,CYCC,2009-04-14,0.48,0.53,0.43,0.46,831600,0.46 +NASDAQ,CYCC,2009-03-20,0.41,0.41,0.37,0.39,37800,0.39 +NASDAQ,CYCC,2009-03-17,0.36,0.44,0.32,0.42,1098300,0.42 +NASDAQ,CYCC,2008-11-05,0.61,0.75,0.57,0.65,10100,0.65 +NASDAQ,CYCC,2008-10-28,0.55,0.55,0.45,0.48,78700,0.48 +NASDAQ,CYCC,2008-05-27,2.35,2.46,2.00,2.06,167700,2.06 +NASDAQ,CYCC,2008-05-13,2.58,2.58,2.40,2.43,10600,2.43 +NASDAQ,CYCC,2008-05-08,2.82,2.82,2.55,2.65,15100,2.65 +NASDAQ,CYCC,2007-02-09,8.30,8.30,7.77,8.12,9500,8.12 +NASDAQ,CYCC,2006-12-18,7.80,7.80,6.76,7.02,14200,7.02 +NASDAQ,CYCC,2006-09-25,5.25,5.25,5.25,5.25,100,5.25 +NASDAQ,CYCC,2006-05-04,7.15,7.60,7.15,7.25,8700,7.25 +NASDAQ,CYCC,2006-04-25,7.00,7.00,7.00,7.00,900,7.00 +NASDAQ,CYCC,2005-01-27,2.33,2.40,2.20,2.30,2100,23.00 +NASDAQ,CYCC,2004-09-15,3.79,3.79,3.77,3.77,5100,37.70 +NASDAQ,CHBT,2010-02-05,12.32,12.95,12.21,12.78,178600,12.78 +NASDAQ,CHBT,2009-07-10,9.95,9.96,9.53,9.69,26800,9.69 +NASDAQ,CHBT,2009-06-24,10.20,10.40,9.64,10.14,15000,10.14 +NASDAQ,CHBT,2008-12-11,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,CHBT,2008-10-20,10.00,10.00,10.00,10.00,100,10.00 +NASDAQ,CHBT,2008-02-07,11.45,12.00,11.45,12.00,1500,12.00 +NASDAQ,CHBT,2007-03-26,9.78,10.49,9.78,10.49,6700,10.49 +NASDAQ,CHBT,2007-01-08,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,CHBT,2006-08-16,7.95,7.95,7.95,7.95,000,7.95 +NASDAQ,CRYP,2009-09-21,6.37,6.44,6.20,6.38,62200,6.36 +NASDAQ,CRYP,2008-09-17,6.49,6.70,5.45,5.78,426500,5.60 +NASDAQ,CRYP,2008-06-17,15.00,16.72,14.80,16.49,158800,15.73 +NASDAQ,CRYP,2007-10-31,20.00,20.00,19.26,19.43,71200,18.16 +NASDAQ,CRYP,2007-08-08,20.50,20.50,19.81,19.99,151200,18.57 +NASDAQ,CRYP,2007-06-22,25.29,25.44,25.10,25.22,57800,23.43 +NASDAQ,CRYP,2007-02-23,24.50,24.50,23.50,23.72,304200,21.81 +NASDAQ,CRYP,2007-02-05,25.14,26.00,25.12,25.45,235600,23.40 +NASDAQ,CRYP,2006-12-01,20.37,20.46,20.09,20.35,130000,18.60 +NASDAQ,CRYP,2006-05-10,29.18,29.20,26.60,26.78,1378000,24.25 +NASDAQ,CRYP,2005-10-03,17.42,17.70,17.14,17.28,172200,15.55 +NASDAQ,CRYP,2004-07-01,18.11,18.48,17.81,17.95,94300,15.99 +NASDAQ,CRYP,2004-05-17,15.50,15.63,14.97,15.05,62500,13.39 +NASDAQ,CRYP,2003-12-22,12.04,12.04,11.70,11.86,6800,10.53 +NASDAQ,CRYP,2003-12-16,11.89,11.99,11.80,11.87,18500,10.54 +NASDAQ,CRYP,2003-08-05,6.38,6.75,6.38,6.70,11900,5.93 +NASDAQ,CRYP,2003-05-12,6.25,6.49,6.25,6.42,3400,5.69 +NASDAQ,CRYP,2002-09-03,4.80,4.80,4.55,4.55,9300,4.03 +NASDAQ,CRYP,2002-05-16,12.76,12.92,12.70,12.92,23700,11.44 +NASDAQ,CRYP,2002-04-16,13.29,13.50,13.00,13.21,97600,11.70 +NASDAQ,CRYP,2001-03-07,11.25,11.31,10.88,11.06,3700,9.80 +NASDAQ,CRYP,2001-01-24,10.62,10.94,10.44,10.94,2300,9.69 +NASDAQ,CRYP,2000-08-30,23.00,23.00,22.38,22.88,1700,20.26 +NASDAQ,CTBK,2009-11-13,1.68,1.84,1.65,1.84,85400,1.84 +NASDAQ,CTBK,2009-11-05,2.23,2.25,2.03,2.11,267300,2.11 +NASDAQ,CTBK,2009-09-10,2.88,2.90,2.70,2.80,132700,2.80 +NASDAQ,CTBK,2009-07-29,2.13,2.16,2.08,2.11,66200,2.11 +NASDAQ,CTBK,2009-02-18,2.00,2.00,1.69,1.69,99900,1.69 +NASDAQ,CTBK,2007-08-29,30.99,31.40,30.52,31.25,78500,28.39 +NASDAQ,CTBK,2007-07-25,25.61,25.83,24.80,25.41,66000,23.09 +NASDAQ,CTBK,2007-02-09,35.80,36.00,34.96,35.24,72800,31.72 +NASDAQ,CTBK,2007-02-05,33.91,35.52,33.78,35.35,61900,31.82 +NASDAQ,CTBK,2006-08-18,51.95,51.95,50.63,50.66,22200,29.64 +NASDAQ,CTBK,2006-07-12,47.50,47.63,46.75,46.95,63200,27.47 +NASDAQ,CTBK,2006-07-11,47.01,47.42,46.76,47.42,39200,27.74 +NASDAQ,CTBK,2006-06-01,46.15,47.48,45.11,47.40,18800,27.60 +NASDAQ,CTBK,2005-10-10,32.47,33.02,32.21,32.89,18300,17.49 +NASDAQ,CTBK,2005-07-18,30.56,30.57,30.05,30.05,7400,15.88 +NASDAQ,CTBK,2004-11-08,39.21,39.21,38.71,39.00,6800,19.73 +NASDAQ,CTBK,2004-06-24,30.26,30.99,29.98,30.24,8400,15.21 +NASDAQ,CTBK,2003-11-14,34.44,34.45,32.75,32.85,11800,16.22 +NASDAQ,CTBK,2003-07-09,27.83,28.69,27.82,27.84,29100,13.24 +NASDAQ,CTBK,2003-03-24,23.10,23.51,22.60,22.62,18600,10.71 +NASDAQ,CTBK,2003-01-17,25.50,25.50,25.35,25.49,19500,12.03 +NASDAQ,CTBK,2002-07-19,29.12,29.12,28.70,28.70,4800,13.45 +NASDAQ,CTBK,2002-07-11,31.98,32.15,31.60,32.08,24200,15.04 +NASDAQ,CTBK,2001-08-08,26.95,26.97,26.52,26.52,2400,12.31 +NASDAQ,CTBK,2001-06-07,23.07,23.10,23.07,23.08,3000,10.72 +NASDAQ,CTBK,2001-04-24,21.44,21.44,21.19,21.20,2000,9.81 +NASDAQ,CTBK,2001-02-05,20.37,20.45,20.28,20.45,3300,9.44 +NASDAQ,CTBK,1999-11-22,38.95,38.95,38.95,38.95,200,14.79 +NASDAQ,CTBK,1999-09-03,34.04,34.53,33.79,33.79,31800,12.81 +NASDAQ,CKSW,2009-09-11,6.80,6.89,6.55,6.77,326100,6.77 +NASDAQ,CKSW,2009-07-29,7.60,8.15,7.33,8.00,768000,8.00 +NASDAQ,CKSW,2008-09-09,2.31,2.31,2.18,2.18,42900,2.18 +NASDAQ,CKSW,2008-06-16,2.99,3.05,2.88,2.89,58500,2.89 +NASDAQ,CKSW,2007-10-31,5.56,6.01,5.44,5.63,1204700,5.63 +NASDAQ,CKSW,2007-10-16,6.51,6.55,6.10,6.25,562400,6.25 +NASDAQ,CKSW,2007-07-09,4.75,4.85,4.61,4.73,1231500,4.73 +NASDAQ,CKSW,2007-02-09,3.95,4.10,3.80,3.99,399500,3.99 +NASDAQ,CKSW,2007-02-07,4.25,4.25,4.00,4.03,1340400,4.03 +NASDAQ,CKSW,2006-03-23,1.63,1.65,1.61,1.64,34200,1.64 +NASDAQ,CKSW,2006-03-07,1.56,1.61,1.56,1.61,26600,1.61 +NASDAQ,CKSW,2005-07-08,1.99,1.99,1.95,1.95,14600,1.95 +NASDAQ,CKSW,2004-11-30,1.90,1.94,1.86,1.90,60900,1.90 +NASDAQ,CKSW,2004-08-10,1.55,1.59,1.42,1.46,88900,1.46 +NASDAQ,CKSW,2003-04-15,0.20,0.21,0.20,0.21,15300,0.21 +NASDAQ,CKSW,2002-10-22,0.22,0.29,0.21,0.28,17600,0.28 +NASDAQ,CKSW,2002-01-17,1.51,1.73,1.51,1.66,19300,1.66 +NASDAQ,CKSW,2001-12-14,1.10,1.21,1.10,1.18,55600,1.18 +NASDAQ,CKSW,2001-12-04,0.90,0.92,0.83,0.85,14200,0.85 +NASDAQ,CKSW,2001-07-31,1.25,1.25,1.11,1.20,26500,1.20 +NASDAQ,CKSW,2001-01-17,1.19,1.38,1.12,1.31,256800,1.31 +NASDAQ,CKSW,2000-07-06,7.44,7.44,6.94,7.03,101500,7.03 +NASDAQ,CORT,2009-04-20,1.00,1.01,0.96,1.00,15500,1.00 +NASDAQ,CORT,2009-02-09,1.00,1.04,0.95,1.00,161000,1.00 +NASDAQ,CORT,2008-11-11,1.45,1.48,1.31,1.45,3900,1.45 +NASDAQ,CORT,2008-07-29,2.10,2.12,1.96,1.97,50000,1.97 +NASDAQ,CORT,2008-05-12,2.01,2.30,2.01,2.26,38600,2.26 +NASDAQ,CORT,2008-03-12,2.48,2.53,2.31,2.52,17200,2.52 +NASDAQ,CORT,2008-01-30,2.59,2.98,2.59,2.86,177100,2.86 +NASDAQ,CORT,2007-07-05,2.23,2.45,2.23,2.37,58600,2.37 +NASDAQ,CORT,2007-04-11,1.58,1.59,1.47,1.48,261800,1.48 +NASDAQ,CORT,2006-07-11,4.30,4.30,4.00,4.13,43700,4.13 +NASDAQ,CORT,2006-04-19,4.73,4.90,4.69,4.90,18200,4.90 +NASDAQ,CORT,2006-03-07,4.99,5.04,4.76,4.80,31400,4.80 +NASDAQ,CORT,2005-10-28,4.91,4.99,4.90,4.99,2300,4.99 +NASDAQ,CORT,2005-06-23,5.00,5.40,4.95,5.29,76500,5.29 +NASDAQ,CORT,2005-05-26,4.29,4.39,4.27,4.37,11300,4.37 +NASDAQ,CORT,2005-03-02,4.72,4.72,4.52,4.60,56600,4.60 +NASDAQ,CORT,2004-10-20,6.82,7.13,6.79,7.01,20000,7.01 +NASDAQ,CORT,2004-05-21,10.00,10.20,9.87,10.03,49600,10.03 +NASDAQ,CRTX,2009-09-17,7.35,7.51,7.20,7.34,88200,7.34 +NASDAQ,CRTX,2009-08-27,7.32,7.41,7.12,7.41,119600,7.41 +NASDAQ,CRTX,2007-12-12,1.75,1.75,1.62,1.64,11400,16.40 +NASDAQ,CRTX,2007-10-15,2.60,2.70,2.29,2.35,69400,23.50 +NASDAQ,CRTX,2007-04-17,1.90,1.90,1.84,1.86,25400,18.60 +NASDAQ,CRTX,2007-03-26,2.10,2.18,2.08,2.18,15200,21.80 +NASDAQ,CRTX,2007-02-05,1.78,1.78,1.65,1.65,18400,16.50 +NASDAQ,CRTX,2006-12-20,1.81,1.85,1.80,1.80,4100,18.00 +NASDAQ,CRTX,2005-10-14,8.66,8.74,8.60,8.66,2000,86.60 +NASDAQ,CRTX,2005-04-08,5.47,5.65,5.47,5.61,500,56.10 +NASDAQ,CRTX,2005-01-25,7.73,7.83,7.72,7.80,200,78.00 +NASDAQ,CRTX,2004-12-21,7.47,7.77,7.47,7.70,3000,77.00 +NASDAQ,CRTX,2004-11-24,7.99,8.25,7.98,8.23,500,82.30 +NASDAQ,CCMP,2009-06-02,29.80,29.88,29.24,29.44,217700,29.44 +NASDAQ,CCMP,2009-05-27,28.23,29.05,27.88,27.92,212000,27.92 +NASDAQ,CCMP,2008-05-21,36.86,37.93,36.61,36.73,293800,36.73 +NASDAQ,CCMP,2007-11-05,38.23,39.51,38.11,39.26,326600,39.26 +NASDAQ,CCMP,2007-09-18,42.88,43.56,42.40,43.35,325100,43.35 +NASDAQ,CCMP,2007-06-06,32.81,33.13,32.71,32.83,123900,32.83 +NASDAQ,CCMP,2007-04-20,35.87,35.87,35.33,35.74,202700,35.74 +NASDAQ,CCMP,2006-12-14,32.80,33.31,32.67,32.74,178400,32.74 +NASDAQ,CCMP,2006-08-22,29.75,30.56,29.75,29.93,225300,29.93 +NASDAQ,CCMP,2005-12-22,29.14,29.24,28.51,29.12,447300,29.12 +NASDAQ,CCMP,2005-03-31,31.31,31.71,30.77,31.38,364400,31.38 +NASDAQ,CCMP,2005-02-22,32.14,33.13,31.50,32.06,627100,32.06 +NASDAQ,CCMP,2005-02-08,31.50,32.39,31.39,31.72,518700,31.72 +NASDAQ,CCMP,2003-06-27,49.70,52.18,49.70,51.08,727200,51.08 +NASDAQ,CCMP,2003-06-18,50.99,52.74,50.16,52.60,918300,52.60 +NASDAQ,CCMP,2003-05-19,43.93,44.68,42.41,42.41,763400,42.41 +NASDAQ,CCMP,2002-07-08,40.62,42.25,39.53,40.00,1456800,40.00 +NASDAQ,CCMP,2002-02-19,58.05,58.06,54.24,55.03,1405300,55.03 +NASDAQ,CCMP,2001-06-14,63.70,64.43,60.50,61.82,854300,61.82 +NASDAQ,CCMP,2001-05-14,64.15,67.40,61.05,64.13,1041100,64.13 +NASDAQ,CCMP,2000-09-14,48.97,51.25,47.88,48.50,164600,48.50 +NASDAQ,CCMP,2000-09-08,55.97,56.50,47.50,50.00,792100,50.00 +NASDAQ,CCMP,2000-08-30,58.25,59.50,58.25,59.25,245600,59.25 +NASDAQ,CCMP,2000-07-27,47.75,49.50,45.50,47.00,146000,47.00 +NASDAQ,CREL,2009-10-12,3.02,3.03,3.00,3.02,1900,3.02 +NASDAQ,CREL,2008-08-18,9.00,9.64,8.20,9.61,65200,9.61 +NASDAQ,CREL,2008-07-08,9.96,10.19,9.90,9.95,23200,9.95 +NASDAQ,CHIO,2009-03-18,0.45,0.52,0.45,0.52,1100,0.52 +NASDAQ,CHIO,2008-06-27,4.70,4.75,4.70,4.75,1000,4.75 +NASDAQ,CHIO,2007-09-07,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,CAGC,2009-12-14,26.82,29.90,26.50,29.68,837200,14.84 +NASDAQ,CAGC,2009-10-09,16.00,20.98,16.00,20.72,1597800,10.36 +NASDAQ,CAGC,2009-03-19,1.07,1.15,1.07,1.12,63000,0.56 +NASDAQ,CAGC,2009-02-06,0.95,1.15,0.95,1.15,118800,0.57 +NASDAQ,CAGC,2009-01-23,0.95,1.05,0.95,0.97,28800,0.49 +NASDAQ,CAGC,2008-10-23,0.86,0.92,0.80,0.92,204800,0.46 +NASDAQ,CAGC,2008-09-03,1.88,1.90,1.84,1.84,163800,0.92 +NASDAQ,CAGC,2008-06-17,2.45,2.45,2.40,2.42,81400,1.21 +NASDAQ,CAGC,2008-06-05,2.53,2.53,2.49,2.50,181200,1.25 +NASDAQ,CAGC,2008-04-10,2.54,2.54,2.35,2.49,65000,1.25 +NASDAQ,CAGC,2008-02-27,2.83,2.83,2.70,2.74,91800,1.37 +NASDAQ,CAGC,2007-12-04,2.98,3.20,2.98,3.16,46600,1.58 +NASDAQ,CAGC,2007-11-19,3.75,3.80,3.02,3.03,196600,1.51 +NASDAQ,CAGC,2007-10-23,4.75,5.10,4.69,4.95,150400,2.47 +NASDAQ,CAGC,2007-07-05,3.22,3.22,3.15,3.22,101200,1.61 +NASDAQ,COGO,2009-04-15,7.27,7.73,7.27,7.68,402700,7.68 +NASDAQ,COGO,2009-01-16,5.80,6.01,5.48,6.01,378000,6.01 +NASDAQ,COGO,2008-12-24,4.62,4.81,4.50,4.67,131500,4.67 +NASDAQ,COGO,2008-12-23,4.90,4.90,4.61,4.63,268700,4.63 +NASDAQ,COGO,2008-04-03,11.28,11.36,11.06,11.14,347700,11.14 +NASDAQ,COGO,2008-03-17,9.96,10.21,9.63,9.86,507400,9.86 +NASDAQ,COGO,2007-12-07,18.00,18.00,17.70,17.91,231400,17.91 +NASDAQ,COGO,2007-08-22,16.78,17.16,16.67,16.99,479400,16.99 +NASDAQ,COGO,2007-04-16,18.75,19.14,18.74,18.90,414600,18.90 +NASDAQ,COGO,2007-04-02,17.28,17.70,16.80,17.09,471400,17.09 +NASDAQ,COGO,2006-07-10,10.67,10.75,9.42,9.89,1087500,9.89 +NASDAQ,COGO,2006-02-14,9.68,10.25,9.65,9.82,449100,9.82 +NASDAQ,COGO,2005-10-24,6.00,6.18,6.00,6.10,55600,6.10 +NASDAQ,COGO,2005-08-22,5.36,5.41,5.15,5.18,27300,5.18 +NASDAQ,COGO,2005-06-01,6.23,6.23,5.85,5.90,11700,5.90 +NASDAQ,COGO,2005-03-01,6.95,6.95,6.40,6.94,6100,6.94 +NASDAQ,COGO,2005-02-22,6.71,6.71,6.25,6.49,50000,6.49 +NASDAQ,COGO,2004-06-07,1.07,1.43,1.07,1.43,2500,2.86 +NASDAQ,COGO,2004-04-20,0.80,0.80,0.80,0.80,000,1.60 +NASDAQ,COGO,2003-10-22,0.60,0.60,0.60,0.60,000,1.20 +NASDAQ,COGO,2002-09-11,0.47,0.47,0.47,0.47,000,0.94 +NASDAQ,COGO,2001-12-05,1.14,1.14,1.14,1.14,000,2.28 +NASDAQ,COGO,2001-01-18,0.91,0.91,0.91,0.91,5000,1.81 +NASDAQ,COGO,2000-05-26,2.16,2.16,2.16,2.16,000,4.31 +NASDAQ,COGO,1999-05-06,5.69,5.78,5.62,5.78,20000,11.56 +NASDAQ,COGO,1997-10-06,6.81,7.00,6.62,7.00,700,14.00 +NASDAQ,COGO,1997-06-10,5.62,5.62,5.50,5.50,25900,11.00 +NASDAQ,COGO,1995-11-07,9.75,9.75,9.75,9.75,6700,19.50 +NASDAQ,COGO,1995-09-08,9.75,9.75,9.75,9.75,600,19.50 +NASDAQ,COGO,1995-07-20,9.38,9.38,9.38,9.38,3400,18.75 +NASDAQ,COGO,1995-07-13,9.56,9.56,9.56,9.56,400,19.12 +NASDAQ,COGO,1995-05-02,9.00,10.25,8.75,9.75,11200,19.50 +NASDAQ,CDTI,2010-01-26,1.76,1.80,1.75,1.80,600,1.80 +NASDAQ,CDTI,2009-09-22,1.59,1.70,1.59,1.61,7800,1.61 +NASDAQ,CDTI,2009-04-27,1.80,1.80,1.50,1.69,4600,1.69 +NASDAQ,CDTI,2009-03-20,1.79,1.80,1.78,1.80,5400,1.80 +NASDAQ,CDTI,2008-05-22,13.25,13.99,13.01,13.62,1900,13.62 +NASDAQ,CDTI,2007-12-24,24.00,24.97,23.25,24.44,7200,24.44 +NASDAQ,CDTI,2007-05-02,2.20,2.20,2.20,2.20,300,11.00 +NASDAQ,CDTI,2006-12-08,1.80,1.80,1.70,1.75,400,8.75 +NASDAQ,CDTI,2006-11-13,1.65,1.70,1.65,1.68,500,8.40 +NASDAQ,CDTI,2006-05-08,1.65,1.75,1.60,1.70,2400,8.50 +NASDAQ,CDTI,2006-01-23,0.81,1.00,0.81,1.00,1000,5.00 +NASDAQ,CDTI,2005-08-31,1.45,1.45,1.45,1.45,000,7.25 +NASDAQ,CDTI,2005-05-11,1.20,1.20,1.20,1.20,000,6.00 +NASDAQ,CDTI,2005-04-19,1.20,1.20,1.20,1.20,1000,6.00 +NASDAQ,CDTI,2004-07-27,2.20,2.20,2.20,2.20,000,11.00 +NASDAQ,CDTI,2004-05-20,2.60,2.60,2.60,2.60,000,13.00 +NASDAQ,CDTI,2004-03-16,2.95,2.95,2.95,2.95,000,14.75 +NASDAQ,CDTI,2003-10-02,2.15,2.15,2.05,2.10,1200,10.50 +NASDAQ,CDTI,2003-09-12,1.75,1.75,1.75,1.75,000,8.75 +NASDAQ,CDTI,2003-08-01,2.00,2.00,1.90,1.90,200,9.50 +NASDAQ,CDTI,2003-05-14,1.60,1.60,1.60,1.60,000,8.00 +NASDAQ,CDTI,2003-04-07,2.40,2.40,2.40,2.40,000,12.00 +NASDAQ,CDTI,2003-02-28,1.80,1.80,1.80,1.80,000,9.00 +NASDAQ,CDTI,2002-10-17,1.70,1.70,1.70,1.70,200,8.50 +NASDAQ,CDTI,2002-04-19,3.00,3.00,3.00,3.00,000,15.00 +NASDAQ,CDTI,2002-03-12,2.80,2.80,2.80,2.80,000,14.00 +NASDAQ,CDTI,2002-02-21,3.25,3.25,3.20,3.20,2000,16.00 +NASDAQ,CDTI,2001-07-12,1.70,1.70,1.70,1.70,000,8.50 +NASDAQ,CDTI,2001-06-13,1.72,1.72,1.70,1.70,1100,8.50 +NASDAQ,CDTI,2001-02-15,1.38,1.38,1.38,1.38,000,6.88 +NASDAQ,CDTI,2000-12-06,1.31,1.31,1.31,1.31,100,6.56 +NASDAQ,CDTI,2000-07-17,2.50,2.50,2.50,2.50,000,12.50 +NASDAQ,CDTI,2000-03-20,3.16,3.16,3.00,3.00,400,15.00 +NASDAQ,CDTI,1999-11-18,2.25,2.25,2.25,2.25,000,11.25 +NASDAQ,CDTI,1999-09-01,3.62,3.62,3.50,3.50,1900,17.50 +NASDAQ,CDTI,1999-08-11,3.50,3.50,3.38,3.38,2000,16.88 +NASDAQ,CDTI,1999-05-11,0.80,0.80,0.80,0.80,100,3.98 +NASDAQ,CDTI,1999-05-04,0.75,0.75,0.75,0.75,100,3.75 +NASDAQ,CDTI,1998-09-09,1.05,1.05,0.92,1.00,2700,5.00 +NASDAQ,CDTI,1997-06-19,3.62,3.62,3.62,3.62,000,18.12 +NASDAQ,CDTI,1996-08-02,5.25,5.25,5.25,5.25,100,26.25 +NASDAQ,CUBA,2009-08-19,6.17,6.36,6.17,6.21,6500,6.21 +NASDAQ,CUBA,2007-04-02,11.84,11.90,11.70,11.70,3200,9.66 +NASDAQ,CUBA,2006-12-28,16.16,16.25,15.38,15.51,20600,12.80 +NASDAQ,CUBA,2006-10-20,9.20,9.20,8.85,8.89,2900,6.88 +NASDAQ,CUBA,2006-03-24,8.02,8.21,8.02,8.21,1800,6.36 +NASDAQ,CUBA,2004-11-15,5.07,5.23,5.07,5.11,10300,3.87 +NASDAQ,CUBA,2004-10-19,4.78,4.78,4.78,4.78,2000,3.62 +NASDAQ,CUBA,2004-05-24,4.55,4.56,4.55,4.56,600,3.45 +NASDAQ,CUBA,2003-11-05,4.34,4.45,4.31,4.45,5800,3.37 +NASDAQ,CUBA,2003-09-05,3.81,3.88,3.81,3.88,1100,2.94 +NASDAQ,CUBA,2002-08-22,3.10,3.27,3.10,3.27,10000,2.42 +NASDAQ,CUBA,2002-08-21,3.12,3.12,3.11,3.12,2300,2.31 +NASDAQ,CUBA,2002-07-02,3.50,3.50,3.50,3.50,2100,2.59 +NASDAQ,CUBA,2002-05-30,4.08,4.08,4.08,4.08,000,3.02 +NASDAQ,CUBA,2002-05-28,4.05,4.21,4.05,4.08,4000,3.02 +NASDAQ,CUBA,2001-04-27,3.95,3.95,3.95,3.95,000,2.79 +NASDAQ,CUBA,2001-01-31,4.56,4.56,4.56,4.56,2400,3.22 +NASDAQ,CUBA,2000-02-17,5.28,5.38,5.28,5.38,1500,3.79 +NASDAQ,CUBA,1999-11-24,5.11,5.92,5.11,5.92,8800,4.17 +NASDAQ,CUBA,1998-12-24,4.98,4.98,4.98,4.98,1700,3.49 +NASDAQ,CUBA,1998-10-02,4.26,4.48,4.17,4.48,2100,3.14 +NASDAQ,CUBA,1998-08-19,5.85,5.85,5.72,5.75,4300,4.04 +NASDAQ,CUBA,1997-09-18,5.68,5.68,5.46,5.59,2800,3.91 +NASDAQ,CUBA,1997-01-16,5.34,5.34,5.09,5.09,2200,3.57 +NASDAQ,CUBA,1996-11-20,4.83,5.20,4.83,4.83,3500,3.38 +NASDAQ,CUBA,1996-10-15,4.71,4.95,4.71,4.95,11800,3.46 +NASDAQ,CUBA,1996-02-16,5.82,6.19,5.70,6.19,2200,4.33 +NASDAQ,CUBA,1996-01-19,5.82,6.19,5.82,5.82,4200,4.07 +NASDAQ,CUBA,1996-01-04,6.19,6.19,5.57,5.82,4900,4.07 +NASDAQ,CUBA,1995-11-28,6.19,6.19,5.94,6.07,12300,4.24 +NASDAQ,CUBA,1995-11-17,6.56,6.56,6.56,6.56,500,4.59 +NASDAQ,CUBA,1995-05-05,5.94,5.94,5.94,5.94,2400,4.16 +NASDAQ,CREE,2009-01-14,17.49,17.79,16.62,16.79,860600,16.79 +NASDAQ,CREE,2008-04-09,28.36,28.99,27.98,28.14,1164000,28.14 +NASDAQ,CREE,2008-03-04,29.27,29.69,28.10,29.56,2439700,29.56 +NASDAQ,CREE,2007-07-09,29.30,30.02,29.16,30.01,1365400,30.01 +NASDAQ,CREE,2006-06-19,24.15,24.24,23.21,23.26,1096400,23.26 +NASDAQ,CREE,2006-05-08,30.62,30.83,30.16,30.26,905900,30.26 +NASDAQ,CREE,2006-03-29,32.69,33.56,32.54,33.27,731600,33.27 +NASDAQ,CREE,2006-03-07,30.23,30.30,29.62,30.01,1217100,30.01 +NASDAQ,CREE,2005-04-13,23.56,23.65,22.94,22.97,1732500,22.97 +NASDAQ,CREE,2004-11-08,35.35,36.85,35.33,36.72,3170400,36.72 +NASDAQ,CREE,2004-10-19,30.21,30.96,29.90,30.19,3419900,30.19 +NASDAQ,CREE,2004-07-15,20.17,20.43,19.75,20.19,1386500,20.19 +NASDAQ,CREE,2004-02-26,23.50,23.91,23.08,23.55,669400,23.55 +NASDAQ,CREE,2003-11-11,18.51,18.92,18.44,18.80,1017400,18.80 +NASDAQ,CREE,2003-09-18,16.60,17.37,16.50,17.16,1905300,17.16 +NASDAQ,CREE,2003-09-16,16.32,16.68,16.31,16.66,1372600,16.66 +NASDAQ,CREE,2003-05-08,21.44,21.73,21.20,21.60,1540700,21.60 +NASDAQ,CREE,2003-04-08,23.70,23.72,23.02,23.23,2461600,23.23 +NASDAQ,CREE,2003-01-15,18.95,19.20,18.08,18.93,1949800,18.93 +NASDAQ,CREE,2002-10-10,10.78,11.75,10.77,11.39,1845200,11.39 +NASDAQ,CREE,2002-08-19,16.20,17.72,16.06,17.54,3508800,17.54 +NASDAQ,CREE,2001-03-01,20.19,21.94,19.56,21.75,2305600,21.75 +NASDAQ,CREE,2001-01-11,31.39,36.88,30.81,34.94,3293000,34.94 +NASDAQ,CREE,2000-02-16,184.19,198.00,182.00,191.00,930800,95.50 +NASDAQ,CREE,1999-10-18,37.25,37.81,34.50,35.25,713200,17.62 +NASDAQ,CREE,1999-08-30,33.50,33.56,31.56,32.25,458800,16.12 +NASDAQ,CREE,1999-06-21,73.25,73.38,70.25,72.50,619600,18.12 +NASDAQ,CREE,1999-04-29,42.50,44.38,42.50,43.25,573600,10.81 +NASDAQ,CREE,1997-12-18,18.00,18.25,16.25,16.44,392800,4.11 +NASDAQ,CREE,1997-09-11,19.00,19.38,18.12,18.50,133200,4.62 +NASDAQ,CREE,1997-04-09,11.37,12.87,11.00,12.87,430400,3.22 +NASDAQ,CREE,1997-04-02,9.50,10.25,9.50,10.25,20800,2.56 +NASDAQ,CREE,1996-10-31,11.50,11.75,10.75,11.50,112800,2.88 +NASDAQ,CREE,1995-10-31,25.00,25.75,24.50,24.56,760400,6.14 +NASDAQ,CREE,1994-09-21,9.50,9.75,9.25,9.25,17600,1.16 +NASDAQ,CREE,1994-05-11,7.50,7.50,7.00,7.00,9600,0.87 +NASDAQ,CREE,1993-09-09,12.00,12.75,12.00,12.00,20000,1.50 +NASDAQ,CREE,1993-08-26,13.75,14.12,13.75,14.12,49600,1.77 +NASDAQ,CREE,1993-05-21,19.00,20.00,19.00,19.50,75200,2.44 +NASDAQ,CSCO,2010-02-08,23.78,23.90,23.48,23.50,69890200,23.50 +NASDAQ,CSCO,2010-01-05,24.60,24.73,24.38,24.58,45124500,24.58 +NASDAQ,CSCO,2009-11-18,24.01,24.04,23.79,24.00,27234800,24.00 +NASDAQ,CSCO,2009-09-14,22.85,22.99,22.61,22.79,60616000,22.79 +NASDAQ,CSCO,2009-06-02,19.57,19.86,19.41,19.61,53783700,19.61 +NASDAQ,CSCO,2009-02-25,14.92,15.13,14.37,14.77,56278900,14.77 +NASDAQ,CSCO,2009-01-21,15.32,15.76,15.05,15.70,56231900,15.70 +NASDAQ,CSCO,2008-12-11,17.13,17.64,16.83,16.91,56266400,16.91 +NASDAQ,CSCO,2008-09-29,23.29,23.54,21.43,21.79,86481900,21.79 +NASDAQ,CSCO,2008-01-07,26.10,26.38,25.68,26.13,54431100,26.13 +NASDAQ,CSCO,2007-10-31,32.94,33.19,32.49,33.06,54876500,33.06 +NASDAQ,CSCO,2007-06-27,26.95,27.30,26.85,27.27,38389500,27.27 +NASDAQ,CSCO,2007-05-25,25.54,25.68,25.40,25.52,42654600,25.52 +NASDAQ,CSCO,2007-02-13,27.66,27.73,27.01,27.18,59367700,27.18 +NASDAQ,CSCO,2006-07-31,17.99,18.36,17.85,17.88,49167000,17.88 +NASDAQ,CSCO,2005-12-20,17.47,17.56,17.27,17.31,49564300,17.31 +NASDAQ,CSCO,2005-12-09,17.62,17.72,17.46,17.55,62666400,17.55 +NASDAQ,CSCO,2005-11-09,17.78,17.85,17.70,17.75,70124300,17.75 +NASDAQ,CSCO,2004-12-27,19.45,19.58,19.30,19.30,32600100,19.30 +NASDAQ,CSCO,2004-12-13,19.50,19.56,19.12,19.27,54596100,19.27 +NASDAQ,CSCO,2004-12-06,19.51,19.87,19.46,19.82,56369700,19.82 +NASDAQ,CSCO,2004-10-18,18.52,18.73,18.42,18.65,41431300,18.65 +NASDAQ,CSCO,2004-04-23,23.25,23.44,22.87,23.32,51364700,23.32 +NASDAQ,CSCO,2004-04-21,22.25,22.45,21.80,22.37,73643700,22.37 +NASDAQ,CSCO,2004-02-11,24.83,24.85,24.09,24.24,87763700,24.24 +NASDAQ,CSCO,2003-10-16,20.93,21.10,20.78,21.04,35934800,21.04 +NASDAQ,CSCO,2003-09-25,20.27,20.49,19.94,20.06,75988800,20.06 +NASDAQ,CSCO,2003-02-18,13.93,14.39,13.83,14.31,56753300,14.31 +NASDAQ,CSCO,2002-12-30,13.02,13.18,12.91,12.97,52058300,12.97 +NASDAQ,CSCO,2002-11-04,12.37,12.72,12.07,12.31,111142400,12.31 +NASDAQ,CSCO,2002-09-09,12.91,13.21,12.21,12.96,53212100,12.96 +NASDAQ,CSCO,2002-04-19,15.68,15.69,15.10,15.26,46082800,15.26 +NASDAQ,CSCO,2001-11-14,19.82,19.99,19.37,19.89,75208500,19.89 +NASDAQ,CSCO,2001-09-25,12.62,13.06,12.20,12.60,86807900,12.60 +NASDAQ,CSCO,2001-08-21,16.90,17.00,15.98,16.01,40024600,16.01 +NASDAQ,CSCO,2001-04-27,15.88,15.95,15.20,15.60,61868800,15.60 +NASDAQ,CSCO,2001-03-20,21.31,21.94,19.03,19.06,15255800,19.06 +NASDAQ,CSCO,2001-02-08,31.19,31.75,29.94,30.00,101508200,30.00 +NASDAQ,CSCO,2000-03-10,139.13,141.88,136.06,136.38,48013600,68.19 +NASDAQ,CSCO,2000-03-07,137.75,137.81,130.75,132.06,42309600,66.03 +NASDAQ,CSCO,1999-09-17,71.12,73.56,70.94,73.50,52056200,36.75 +NASDAQ,CSCO,1999-08-17,64.25,64.75,63.13,64.25,28298200,32.12 +NASDAQ,CSCO,1999-04-13,118.00,118.06,114.00,114.12,48145200,28.53 +NASDAQ,CSCO,1999-04-06,114.25,116.25,113.75,115.25,50344000,28.81 +NASDAQ,CSCO,1998-04-21,72.62,73.94,71.50,73.87,40785600,12.31 +NASDAQ,CSCO,1998-03-05,63.38,64.62,61.13,61.88,102384000,10.31 +NASDAQ,CSCO,1997-11-12,79.44,79.87,76.50,76.50,84016800,8.50 +NASDAQ,CSCO,1996-08-26,56.75,56.75,54.88,55.13,44098800,6.13 +NASDAQ,CSCO,1996-08-08,57.25,58.75,56.38,58.63,77878800,6.51 +NASDAQ,CSCO,1995-06-16,48.63,49.00,48.25,48.88,38941200,2.72 +NASDAQ,CSCO,1995-02-23,34.13,34.63,33.88,34.38,91218400,1.91 +NASDAQ,CSCO,1994-08-26,24.12,25.62,24.00,25.62,128060800,1.42 +NASDAQ,CSCO,1994-05-04,31.50,31.75,30.50,30.75,70099200,1.71 +NASDAQ,CSCO,1994-03-22,39.00,39.25,37.00,37.75,49998400,2.10 +NASDAQ,CSCO,1993-09-01,47.25,49.25,47.25,48.25,168674400,1.34 +NASDAQ,CSCO,1993-07-15,55.00,55.50,51.50,52.25,130500000,1.45 +NASDAQ,CSCO,1993-03-01,87.50,88.00,85.25,85.75,56433600,1.19 +NASDAQ,CSCO,1992-04-15,40.00,40.75,39.50,39.75,51566400,0.55 +NASDAQ,CSCO,1991-10-08,41.50,41.75,40.75,41.75,78883200,0.29 +NASDAQ,CSCO,1991-08-12,39.00,40.25,38.75,40.25,120124800,0.28 +NASDAQ,CSCO,1990-09-24,24.25,24.50,23.75,24.25,96278400,0.08 +NASDAQ,CTCT,2010-02-01,17.69,17.75,17.30,17.53,207400,17.53 +NASDAQ,CTCT,2009-11-30,17.80,17.91,17.50,17.86,201200,17.86 +NASDAQ,CTCT,2009-08-31,21.11,21.25,20.72,20.83,145900,20.83 +NASDAQ,CTCT,2009-06-17,20.13,20.17,18.43,18.68,511800,18.68 +NASDAQ,CTCT,2009-03-02,13.68,13.68,13.39,13.43,176000,13.43 +NASDAQ,CTCT,2008-12-05,13.54,14.32,13.21,14.27,105300,14.27 +NASDAQ,CTCT,2008-09-03,17.10,17.97,17.09,17.71,317500,17.71 +NASDAQ,CTCT,2008-05-16,16.21,16.74,16.00,16.25,47900,16.25 +NASDAQ,CTCT,2008-03-13,15.97,16.99,15.36,16.94,29400,16.94 +NASDAQ,CRNT,2010-01-25,11.88,11.91,11.36,11.43,182800,11.43 +NASDAQ,CRNT,2009-12-11,10.75,10.92,10.67,10.83,385600,10.83 +NASDAQ,CRNT,2009-12-07,10.14,10.26,10.10,10.11,77000,10.11 +NASDAQ,CRNT,2009-08-21,7.03,7.21,6.96,7.15,158300,7.15 +NASDAQ,CRNT,2009-08-03,7.55,7.59,7.37,7.51,212700,7.51 +NASDAQ,CRNT,2009-01-07,5.71,5.75,5.50,5.54,125200,5.54 +NASDAQ,CRNT,2007-07-13,13.58,13.60,13.36,13.45,399000,13.45 +NASDAQ,CRNT,2007-01-31,5.89,6.00,5.77,5.98,78500,5.98 +NASDAQ,CRNT,2006-12-19,5.14,5.20,5.04,5.13,171500,5.13 +NASDAQ,CRNT,2005-12-06,3.94,3.94,3.80,3.86,24000,3.86 +NASDAQ,CRNT,2005-12-02,3.88,3.97,3.86,3.86,41700,3.86 +NASDAQ,CRNT,2004-05-21,4.78,4.99,4.78,4.95,17500,4.95 +NASDAQ,CRNT,2003-06-11,2.56,2.76,2.56,2.76,7000,2.76 +NASDAQ,CRNT,2001-10-26,2.00,2.10,1.92,1.92,39200,1.92 +NASDAQ,CRNT,2001-10-01,2.05,2.05,1.96,1.97,10800,1.97 +NASDAQ,CRNT,2001-04-18,3.64,3.85,3.22,3.25,308400,3.25 +NASDAQ,CRNT,2000-12-11,14.62,15.94,14.62,15.75,45300,15.75 +NASDAQ,CRNT,2000-09-12,26.06,26.50,23.00,24.00,362300,24.00 +NASDAQ,CRNT,2000-09-06,25.38,25.94,25.31,25.62,264400,25.62 +NASDAQ,CERN,2009-12-08,75.17,75.82,73.60,75.25,585100,75.25 +NASDAQ,CERN,2009-08-25,64.71,64.72,63.69,64.27,829600,64.27 +NASDAQ,CERN,2009-04-21,46.00,47.15,45.39,46.39,1087900,46.39 +NASDAQ,CERN,2008-08-21,46.64,47.22,46.24,46.94,284200,46.94 +NASDAQ,CERN,2008-04-28,46.25,46.70,45.71,46.00,708800,46.00 +NASDAQ,CERN,2007-07-03,57.11,57.44,56.86,56.96,411100,56.96 +NASDAQ,CERN,2006-12-04,47.24,48.47,47.24,48.36,586400,48.36 +NASDAQ,CERN,2006-10-10,46.93,46.95,46.08,46.60,539700,46.60 +NASDAQ,CERN,2006-05-19,37.01,37.77,36.98,37.43,1008800,37.43 +NASDAQ,CERN,2005-12-27,93.97,94.40,92.25,93.00,765000,46.50 +NASDAQ,CERN,2005-09-12,83.67,84.84,83.31,84.03,672800,42.01 +NASDAQ,CERN,2005-09-06,79.42,83.35,79.20,82.74,1737600,41.37 +NASDAQ,CERN,2005-06-14,63.19,63.57,62.12,62.54,586200,31.27 +NASDAQ,CERN,2005-05-25,64.71,65.21,63.88,64.11,463600,32.06 +NASDAQ,CERN,2005-04-05,52.36,54.50,52.36,54.27,1467400,27.14 +NASDAQ,CERN,2005-02-16,52.36,52.37,51.09,51.62,723000,25.81 +NASDAQ,CERN,2005-02-14,51.42,52.05,51.42,51.91,504400,25.95 +NASDAQ,CERN,2004-12-08,51.55,52.24,51.37,52.17,552000,26.08 +NASDAQ,CERN,2004-10-25,44.19,44.56,43.95,44.51,907200,22.25 +NASDAQ,CERN,2004-01-27,38.64,39.85,38.16,39.80,2600400,19.90 +NASDAQ,CERN,2003-02-26,33.20,33.70,32.68,32.88,1018800,16.44 +NASDAQ,CERN,2003-01-14,36.70,37.90,36.56,36.85,1147000,18.42 +NASDAQ,CERN,2002-01-07,49.10,49.10,47.88,48.23,1676000,24.11 +NASDAQ,CERN,2001-11-19,55.75,56.70,55.50,56.49,876600,28.25 +NASDAQ,CERN,2001-09-18,46.95,47.20,45.85,47.15,1443600,23.58 +NASDAQ,CERN,2001-07-10,39.75,41.20,37.76,37.95,675800,18.98 +NASDAQ,CERN,2001-05-07,43.46,43.90,41.35,41.43,380400,20.72 +NASDAQ,CERN,2000-12-12,57.69,58.00,54.00,54.50,1281800,27.25 +NASDAQ,CERN,2000-08-17,37.50,37.63,36.38,37.19,283000,18.59 +NASDAQ,CERN,1999-05-12,15.75,16.25,15.06,16.06,510800,8.03 +NASDAQ,CERN,1999-02-09,17.00,17.12,15.63,15.81,1636000,7.91 +NASDAQ,CERN,1999-01-13,23.25,24.75,22.50,24.75,393800,12.38 +NASDAQ,CERN,1998-10-01,25.62,25.87,22.75,22.87,1579000,11.44 +NASDAQ,CERN,1998-06-30,27.62,28.56,27.50,28.31,1021400,14.15 +NASDAQ,CERN,1997-03-13,15.13,15.13,14.63,14.63,74000,7.32 +NASDAQ,CERN,1994-12-13,39.75,40.00,39.50,39.75,190400,9.94 +NASDAQ,CERN,1994-09-21,41.75,41.75,39.25,40.13,215200,10.03 +NASDAQ,CERN,1994-05-18,30.50,31.50,30.50,30.50,387200,7.62 +NASDAQ,CERN,1994-04-13,41.50,41.50,38.50,38.63,627200,9.66 +NASDAQ,CERN,1993-09-07,29.75,30.75,29.75,30.00,466800,7.50 +NASDAQ,CERN,1992-11-13,46.75,48.13,45.75,48.00,953600,6.00 +NASDAQ,CERN,1992-11-11,43.75,45.00,42.50,44.75,901600,5.59 +NASDAQ,CERN,1992-09-04,34.75,34.75,33.75,34.25,130400,4.28 +NASDAQ,CERN,1991-01-23,10.00,10.50,10.00,10.50,896000,0.66 +NASDAQ,CERN,1990-04-10,12.63,12.63,12.25,12.25,320000,0.77 +NASDAQ,CTXS,2009-11-17,39.03,39.64,38.93,39.64,1565200,39.64 +NASDAQ,CTXS,2009-08-20,34.71,35.15,34.42,34.75,1877300,34.75 +NASDAQ,CTXS,2009-02-06,22.72,23.95,22.54,23.86,3607700,23.86 +NASDAQ,CTXS,2008-10-20,21.50,21.90,20.75,21.89,2386700,21.89 +NASDAQ,CTXS,2008-09-15,27.88,28.61,27.29,27.48,4676800,27.48 +NASDAQ,CTXS,2008-06-02,34.05,34.37,33.37,34.18,3385800,34.18 +NASDAQ,CTXS,2008-01-07,37.38,37.68,36.04,36.38,4637600,36.38 +NASDAQ,CTXS,2007-09-19,39.06,39.41,38.77,39.05,3178000,39.05 +NASDAQ,CTXS,2007-07-09,33.82,34.15,33.73,33.98,2263800,33.98 +NASDAQ,CTXS,2007-05-22,31.77,33.48,31.70,32.91,5789000,32.91 +NASDAQ,CTXS,2007-04-23,34.15,34.63,33.94,34.61,2531300,34.61 +NASDAQ,CTXS,2006-12-04,29.17,29.53,29.00,29.18,2018900,29.18 +NASDAQ,CTXS,2006-05-30,38.06,38.28,37.33,37.37,3004900,37.37 +NASDAQ,CTXS,2006-03-13,33.40,34.28,33.40,33.87,4669900,33.87 +NASDAQ,CTXS,2006-02-23,31.37,31.44,30.91,31.24,1474100,31.24 +NASDAQ,CTXS,2005-08-23,23.44,23.60,23.18,23.48,1111200,23.48 +NASDAQ,CTXS,2005-06-29,21.94,22.05,21.77,21.94,1057500,21.94 +NASDAQ,CTXS,2005-02-15,21.15,22.08,21.14,21.78,2847100,21.78 +NASDAQ,CTXS,2004-06-30,20.28,20.50,20.07,20.36,1657700,20.36 +NASDAQ,CTXS,2004-06-01,20.26,20.80,20.15,20.45,2968100,20.45 +NASDAQ,CTXS,2003-04-04,14.63,14.78,13.89,14.03,4125200,14.03 +NASDAQ,CTXS,2003-03-11,11.04,11.25,10.95,11.09,2693000,11.09 +NASDAQ,CTXS,2003-02-21,12.65,12.67,12.15,12.50,3039100,12.50 +NASDAQ,CTXS,2002-08-15,5.97,6.12,5.75,6.00,2272000,6.00 +NASDAQ,CTXS,2001-05-11,27.77,28.20,26.35,26.98,1642500,26.98 +NASDAQ,CTXS,2001-04-10,21.50,23.50,21.40,23.27,3554400,23.27 +NASDAQ,CTXS,2000-11-21,28.62,29.62,27.81,28.00,4787200,28.00 +NASDAQ,CTXS,2000-08-09,18.81,21.00,18.75,20.38,19627800,20.38 +NASDAQ,CTXS,2000-01-19,153.50,160.62,144.00,155.00,7223200,77.50 +NASDAQ,CTXS,1999-05-03,43.12,44.37,43.00,44.37,2070400,22.19 +NASDAQ,CTXS,1999-02-16,84.00,84.50,77.00,78.50,4438800,19.63 +NASDAQ,CTXS,1999-02-09,85.56,86.50,80.25,80.50,2143200,20.12 +NASDAQ,CTXS,1998-12-22,88.12,88.50,85.25,86.12,2120800,21.53 +NASDAQ,CTXS,1998-07-15,72.00,74.12,70.00,73.44,2328000,18.36 +NASDAQ,CTXS,1998-02-10,71.25,72.12,70.38,71.00,2237400,11.83 +NASDAQ,CTXS,1997-09-17,51.75,52.06,49.00,49.13,1768800,8.19 +NASDAQ,CTXS,1996-06-27,34.25,37.25,32.50,35.50,2981400,5.92 +NASDAQ,CTXS,1996-05-24,77.75,79.00,77.75,79.00,483600,6.58 +NASDAQ,CTXS,1996-05-17,78.50,80.50,75.00,76.25,1686000,6.35 +NASDAQ,CACB,2009-04-28,1.66,1.72,1.60,1.63,64500,1.63 +NASDAQ,CACB,2008-09-24,8.99,9.00,8.41,8.41,158100,8.40 +NASDAQ,CACB,2008-09-16,7.09,8.44,7.05,8.44,160700,8.43 +NASDAQ,CACB,2007-07-17,23.00,23.72,22.98,23.08,249100,22.38 +NASDAQ,CACB,2007-04-27,22.09,22.28,21.94,21.99,349600,21.24 +NASDAQ,CACB,2007-02-14,27.22,27.23,26.60,26.74,129800,25.82 +NASDAQ,CACB,2006-11-08,28.62,29.09,28.25,28.94,91800,27.86 +NASDAQ,CACB,2005-09-02,20.73,21.21,20.60,20.74,36000,15.72 +NASDAQ,CACB,2004-11-02,20.60,21.20,20.43,20.47,47900,15.33 +NASDAQ,CACB,2004-09-14,18.70,19.14,18.67,18.90,11000,14.10 +NASDAQ,CACB,2004-07-20,17.89,18.50,17.89,18.49,35600,13.75 +NASDAQ,CACB,2004-06-15,17.62,18.04,17.62,17.68,23900,13.14 +NASDAQ,CACB,2004-04-15,18.49,18.49,17.90,18.06,70900,13.38 +NASDAQ,CACB,2003-08-25,18.25,18.30,17.30,17.88,75500,10.51 +NASDAQ,CACB,2003-04-07,15.00,15.00,14.87,15.00,9400,8.74 +NASDAQ,CACB,2003-02-07,14.43,14.43,14.11,14.20,24900,8.27 +NASDAQ,CACB,2003-01-16,14.02,14.26,14.00,14.19,14900,8.22 +NASDAQ,CACB,2002-03-07,17.35,17.45,16.65,16.66,11200,6.34 +NASDAQ,CACB,2001-03-07,14.00,14.00,13.87,14.00,2200,4.34 +NASDAQ,CACB,2001-02-15,15.13,15.44,14.50,15.06,9900,4.67 +NASDAQ,CACB,2001-01-18,14.00,14.25,14.00,14.12,1400,4.35 +NASDAQ,CACB,2001-01-17,14.25,14.50,14.06,14.25,27000,4.39 +NASDAQ,CACB,2000-06-23,11.62,11.62,11.00,11.00,1400,3.35 +NASDAQ,CACB,2000-04-14,9.56,10.12,9.50,9.87,8800,2.98 +NASDAQ,CACB,2000-01-28,11.50,11.50,11.50,11.50,6200,3.47 +NASDAQ,CACB,2000-01-11,11.79,12.29,11.42,11.50,7900,3.45 +NASDAQ,CACB,1999-09-13,14.07,14.07,13.58,13.58,7000,4.05 +NASDAQ,CACB,1999-03-08,16.25,16.38,16.25,16.38,2100,4.39 +NASDAQ,CACB,1999-01-28,17.60,17.72,17.23,17.48,12400,4.69 +NASDAQ,CACB,1998-10-29,16.66,16.78,16.66,16.66,10900,4.45 +NASDAQ,CACB,1998-10-12,17.42,17.42,16.46,16.46,4600,4.37 +NASDAQ,CACB,1998-09-30,16.94,17.79,16.94,17.79,6100,4.72 +NASDAQ,CACB,1998-09-15,17.42,18.03,16.46,18.03,7800,4.79 +NASDAQ,CACB,1998-04-16,29.26,30.46,29.26,30.22,7000,5.30 +NASDAQ,CACB,1997-07-24,18.68,18.68,17.74,17.97,36600,3.11 +NASDAQ,CACB,1996-11-29,21.29,21.29,20.81,20.81,2800,1.80 +NASDAQ,CACB,1996-11-14,19.39,19.39,19.39,19.39,900,1.68 +NASDAQ,CACB,1996-03-29,17.97,18.09,17.97,18.09,9200,1.42 +NASDAQ,CACB,1994-04-14,11.71,11.71,10.86,10.86,5100,0.75 +NASDAQ,CVVT,2010-01-19,11.16,11.61,10.70,11.25,431600,11.25 +NASDAQ,CVVT,2009-08-12,3.50,3.60,3.31,3.58,16400,7.16 +NASDAQ,CVVT,2009-06-08,2.40,2.40,2.36,2.40,1400,4.80 +NASDAQ,CVVT,2009-05-11,3.01,3.05,2.10,3.05,180000,6.10 +NASDAQ,CVVT,2009-03-27,2.00,2.00,2.00,2.00,000,4.00 +NASDAQ,CVVT,2009-02-25,3.00,3.00,2.10,2.10,1200,4.20 +NASDAQ,CVVT,2008-05-07,2.10,2.10,2.10,2.10,000,4.20 +NASDAQ,CVVT,2008-03-17,10.00,10.00,10.00,10.00,000,20.00 +NASDAQ,CVVT,2007-10-29,3.50,3.50,3.50,3.50,000,7.00 +NASDAQ,CPBK,2009-07-27,3.75,3.95,3.63,3.63,2500,3.63 +NASDAQ,CPBK,2009-06-04,5.11,5.11,5.11,5.11,300,5.11 +NASDAQ,CPBK,2009-03-20,6.02,6.02,5.10,5.88,9900,5.88 +NASDAQ,CPBK,2008-12-03,7.96,7.99,6.56,7.49,1900,7.26 +NASDAQ,CPBK,2008-07-28,9.85,9.85,9.85,9.85,600,9.24 +NASDAQ,CPBK,2008-01-04,15.03,15.46,15.01,15.46,1700,14.21 +NASDAQ,CPBK,2007-12-21,16.89,16.89,15.85,15.95,1400,14.66 +NASDAQ,CPBK,2007-11-05,18.75,19.05,18.61,19.04,1700,17.36 +NASDAQ,CPBK,2005-06-02,22.33,22.40,22.33,22.40,500,16.55 +NASDAQ,CPBK,2005-04-14,21.85,21.85,21.85,21.85,700,16.04 +NASDAQ,CPBK,2004-09-10,22.55,23.00,22.55,23.00,2300,16.68 +NASDAQ,CPBK,2004-04-21,20.64,20.64,20.60,20.60,2000,14.75 +NASDAQ,CPBK,2003-10-03,19.45,19.45,19.35,19.35,300,13.69 +NASDAQ,CPBK,2002-12-13,14.20,14.20,14.20,14.20,000,9.92 +NASDAQ,CPBK,2002-05-23,13.10,13.30,13.10,13.30,6200,9.22 +NASDAQ,CPBK,2002-05-03,13.00,13.01,13.00,13.00,12200,8.98 +NASDAQ,CPBK,2002-04-19,13.90,13.95,12.80,13.39,13300,9.25 +NASDAQ,CPBK,2001-06-06,9.80,10.00,9.80,10.00,4300,6.85 +NASDAQ,CPBK,2001-01-30,7.80,8.00,7.76,8.00,4700,5.22 +NASDAQ,CPBK,2001-01-22,8.13,8.13,8.00,8.00,1600,5.22 +NASDAQ,CPBK,2000-10-04,6.44,6.44,6.44,6.44,100,4.20 +NASDAQ,CPBK,1999-09-27,8.62,8.62,8.50,8.50,800,5.28 +NASDAQ,CPBK,1999-08-11,9.25,9.31,9.12,9.31,2600,5.79 +NASDAQ,CPBK,1998-11-19,10.75,11.37,10.75,11.25,8400,6.99 +NASDAQ,CPBK,1998-06-09,15.88,15.88,15.51,15.63,1700,9.25 +NASDAQ,CPBK,1997-12-08,13.80,13.86,13.80,13.86,3400,8.21 +NASDAQ,CPBK,1997-11-04,13.68,13.68,13.68,13.68,600,8.10 +NASDAQ,CMED,2009-12-04,13.96,14.00,13.50,13.77,296600,13.77 +NASDAQ,CMED,2009-12-01,13.47,13.48,13.05,13.26,408200,13.26 +NASDAQ,CMED,2009-07-20,19.20,19.23,18.84,19.10,403600,18.50 +NASDAQ,CMED,2009-04-15,17.08,17.63,16.92,17.51,537500,16.96 +NASDAQ,CMED,2008-09-29,34.07,35.15,33.00,33.22,441300,32.18 +NASDAQ,CMED,2008-09-05,44.22,44.75,42.61,43.77,914800,42.39 +NASDAQ,CMED,2008-06-18,42.46,42.97,41.75,42.96,808300,41.16 +NASDAQ,CMED,2008-04-04,44.86,45.50,44.65,45.00,282200,43.11 +NASDAQ,CMED,2008-01-16,50.01,50.70,47.65,49.92,933000,47.83 +NASDAQ,CMED,2007-04-17,24.53,25.07,24.50,24.85,538000,23.54 +NASDAQ,CMED,2006-12-05,25.75,26.55,25.75,26.45,590100,25.05 +NASDAQ,CMED,2006-10-16,25.75,26.64,25.28,25.29,596100,23.95 +NASDAQ,CMED,2005-12-01,32.26,32.96,31.51,31.73,991600,30.05 +NASDAQ,CMED,2005-09-26,23.22,23.55,22.20,22.37,553100,21.19 +NASDAQ,CPBR,2009-11-25,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,CPBR,2008-08-01,0.26,0.26,0.26,0.26,000,0.26 +NASDAQ,CPBR,2008-07-23,0.30,0.30,0.24,0.25,50600,0.25 +NASDAQ,CPBR,2008-07-03,0.42,0.45,0.42,0.45,900,0.45 +NASDAQ,CPBR,2008-06-11,0.28,0.36,0.28,0.33,46700,0.33 +NASDAQ,CPBR,2007-09-25,3.89,4.27,3.88,4.01,6000,4.01 +NASDAQ,CPBR,2007-04-11,5.66,5.66,5.52,5.59,50400,5.59 +NASDAQ,CPBR,2007-03-08,6.20,6.25,6.20,6.20,15000,6.20 +NASDAQ,CPBR,2006-12-01,5.42,5.42,5.40,5.41,63500,5.41 +NASDAQ,CPBR,2006-01-31,5.19,5.19,5.19,5.19,000,5.19 +NASDAQ,CPBR,2005-09-16,4.98,4.98,4.97,4.97,4000,4.97 +NASDAQ,CBTE,2009-06-19,0.66,0.77,0.65,0.74,48900,0.74 +NASDAQ,CBTE,2009-06-08,0.42,0.69,0.42,0.56,141600,0.56 +NASDAQ,CBTE,2009-05-27,0.38,0.39,0.35,0.39,400,0.39 +NASDAQ,CBTE,2009-02-18,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CBTE,2008-05-05,2.29,2.29,2.29,2.29,500,2.29 +NASDAQ,CBTE,2008-04-01,2.18,2.19,2.00,2.10,1900,2.10 +NASDAQ,CBTE,2007-12-28,2.44,2.55,2.39,2.48,13600,2.48 +NASDAQ,CBTE,2007-12-06,2.52,2.52,2.40,2.44,4100,2.44 +NASDAQ,CBTE,2007-05-25,2.29,2.35,2.27,2.29,13900,2.29 +NASDAQ,CBTE,2007-03-27,1.95,1.99,1.95,1.99,1200,1.99 +NASDAQ,CBTE,2007-03-14,2.04,2.04,2.03,2.04,2200,2.04 +NASDAQ,CBTE,2007-02-01,2.21,2.22,2.02,2.05,21700,2.05 +NASDAQ,CBTE,2006-10-25,2.49,2.54,2.49,2.54,1600,2.54 +NASDAQ,CBTE,2006-06-07,2.97,2.97,2.94,2.94,2600,2.94 +NASDAQ,CBTE,2006-01-05,4.87,5.23,4.72,4.99,52000,4.99 +NASDAQ,CBTE,2005-07-11,4.88,5.24,4.88,5.14,63700,5.14 +NASDAQ,CBTE,2005-01-26,5.16,5.39,5.12,5.20,7300,5.20 +NASDAQ,CBTE,2004-11-29,6.37,6.47,6.09,6.22,10000,6.22 +NASDAQ,CBTE,2004-09-27,6.43,6.59,6.20,6.33,40400,6.33 +NASDAQ,CBTE,2004-09-09,5.34,5.34,5.10,5.20,11700,5.20 +NASDAQ,CBTE,2003-12-30,2.88,3.14,2.87,3.14,9100,3.14 +NASDAQ,CBTE,2003-07-11,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,CBTE,2001-07-13,4.55,4.55,4.55,4.55,000,4.55 +NASDAQ,CBTE,2000-12-18,4.25,4.25,4.25,4.25,1800,4.25 +NASDAQ,CBTE,2000-11-24,6.44,6.44,5.25,6.00,26300,6.00 +NASDAQ,CBTE,2000-09-13,6.06,6.31,6.06,6.31,1700,6.31 +NASDAQ,CBTE,1999-03-01,8.62,8.62,8.62,8.62,200,8.62 +NASDAQ,CBTE,1998-12-21,8.50,9.25,8.50,9.25,700,9.25 +NASDAQ,CBTE,1998-11-27,9.25,9.75,9.25,9.75,2100,9.75 +NASDAQ,CBTE,1998-11-16,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,CBTE,1998-03-24,8.50,10.00,8.50,8.78,6700,8.78 +NASDAQ,CBTE,1997-11-10,8.25,8.75,8.25,8.75,7100,8.75 +NASDAQ,CBRL,2009-12-04,37.42,38.17,36.81,37.64,311600,37.44 +NASDAQ,CBRL,2009-08-05,29.63,29.95,29.14,29.56,271000,29.24 +NASDAQ,CBRL,2009-01-30,18.33,18.73,17.36,17.57,346400,17.16 +NASDAQ,CBRL,2008-08-12,29.44,29.84,28.55,28.87,507600,27.62 +NASDAQ,CBRL,2008-02-05,32.18,33.77,31.77,32.60,951700,30.73 +NASDAQ,CBRL,2007-12-04,32.64,34.90,32.55,34.03,1062100,31.85 +NASDAQ,CBRL,2007-05-02,45.38,46.21,45.24,45.74,881900,42.46 +NASDAQ,CBRL,2006-03-06,43.93,44.60,43.90,44.13,540900,40.31 +NASDAQ,CBRL,2005-08-23,40.82,41.45,40.80,41.27,332300,37.41 +NASDAQ,CBRL,2005-06-30,39.03,39.72,38.86,38.86,1007800,35.12 +NASDAQ,CBRL,2004-08-06,31.65,31.78,30.89,31.27,886900,28.00 +NASDAQ,CBRL,2003-08-29,34.70,34.92,34.68,34.88,217700,30.85 +NASDAQ,CBRL,2003-05-05,32.29,32.52,32.08,32.17,546000,28.46 +NASDAQ,CBRL,2003-04-22,30.75,31.98,30.35,31.64,731600,27.99 +NASDAQ,CBRL,2003-03-24,27.85,27.88,27.10,27.10,811300,23.97 +NASDAQ,CBRL,2003-01-27,31.13,31.49,30.86,31.35,439400,27.73 +NASDAQ,CBRL,2003-01-07,29.66,29.75,29.02,29.40,651000,26.01 +NASDAQ,CBRL,2002-11-26,26.81,27.25,26.79,26.87,684900,23.75 +NASDAQ,CBRL,2002-11-22,26.53,27.15,26.36,26.39,672900,23.33 +NASDAQ,CBRL,2002-10-03,22.66,23.38,22.50,22.80,635400,20.15 +NASDAQ,CBRL,2002-08-02,28.50,28.50,25.31,26.39,1549800,23.33 +NASDAQ,CBRL,2000-12-01,21.69,22.88,21.69,22.62,682200,19.97 +NASDAQ,CBRL,2000-10-11,13.91,14.06,13.62,14.00,355000,12.36 +NASDAQ,CBRL,2000-04-05,11.06,12.00,11.00,11.69,1372300,10.31 +NASDAQ,CBRL,2000-04-04,10.28,11.19,10.00,11.12,1612300,9.82 +NASDAQ,CBRL,1999-09-29,14.22,14.50,14.00,14.31,502800,12.62 +NASDAQ,CBRL,1999-09-02,13.49,13.56,13.00,13.00,375700,11.46 +NASDAQ,CBRL,1999-05-17,19.30,19.42,18.74,19.11,520600,16.85 +NASDAQ,CBRL,1999-03-30,18.74,18.74,17.99,18.05,1041600,15.91 +NASDAQ,CBRL,1998-12-08,23.60,24.53,22.91,23.41,604500,20.62 +NASDAQ,CBRL,1998-10-08,23.04,23.22,22.22,23.16,472500,20.40 +NASDAQ,CBRL,1998-08-04,30.33,30.33,27.46,27.90,889900,24.57 +NASDAQ,CBRL,1998-03-03,41.18,42.93,40.93,42.68,907600,37.58 +NASDAQ,CBRL,1995-12-26,17.82,17.82,17.32,17.32,338200,15.23 +NASDAQ,CBRL,1995-11-20,17.44,18.06,17.44,17.56,484300,15.44 +NASDAQ,CBRL,1995-10-02,20.06,20.18,19.56,19.62,180400,17.25 +NASDAQ,CBRL,1995-08-18,21.17,21.42,21.05,21.17,345400,18.61 +NASDAQ,CBRL,1994-04-15,26.75,26.87,26.37,26.62,184800,23.37 +NASDAQ,CBRL,1994-02-01,27.36,27.36,26.62,27.36,251200,24.02 +NASDAQ,CBRL,1993-09-28,28.35,28.85,28.35,28.60,244100,25.10 +NASDAQ,CBRL,1993-07-02,28.10,28.60,27.60,28.60,229200,25.09 +NASDAQ,CBRL,1993-05-24,30.83,31.57,30.33,31.57,380400,27.70 +NASDAQ,CBRL,1992-11-20,43.49,43.49,42.75,43.00,364200,25.14 +NASDAQ,CBRL,1992-10-12,37.03,37.41,36.78,37.28,70600,21.80 +NASDAQ,CBRL,1992-09-08,33.06,33.55,33.06,33.55,248800,19.62 +NASDAQ,CBRL,1992-08-10,32.55,33.05,32.55,32.93,116200,19.24 +NASDAQ,CBRL,1992-05-05,32.79,33.04,32.05,32.54,288600,19.02 +NASDAQ,CBRL,1992-05-01,31.55,31.80,30.81,31.55,179700,18.44 +NASDAQ,CBRL,1991-07-01,31.53,32.03,31.28,32.03,234700,12.47 +NASDAQ,CBRL,1990-06-15,26.04,27.77,25.79,27.53,292600,7.14 +NASDAQ,CBRL,1990-06-01,24.79,24.79,24.04,24.04,365800,6.23 +NASDAQ,CBRL,1989-11-09,26.74,27.48,26.49,26.98,150400,4.66 +NASDAQ,CBRL,1989-09-20,26.74,26.98,26.24,26.24,115400,4.53 +NASDAQ,CBRL,1989-07-17,28.94,29.19,28.45,28.94,286500,4.99 +NASDAQ,CBRL,1988-06-07,19.59,20.33,19.59,20.33,109400,2.33 +NASDAQ,CBRL,1988-05-04,18.21,18.46,18.21,18.46,33400,2.11 +NASDAQ,CBRL,1988-04-05,18.21,18.46,18.21,18.21,9100,2.08 +NASDAQ,CBRL,1988-02-22,17.57,17.57,17.45,17.45,31900,1.99 +NASDAQ,CBRL,1987-11-13,13.25,13.74,13.25,13.74,86600,1.57 +NASDAQ,CBRL,1987-08-12,17.54,18.40,17.54,18.40,72900,2.10 +NASDAQ,CBRL,1987-06-04,18.65,18.65,18.65,18.65,8400,2.13 +NASDAQ,CBRL,1986-08-04,16.49,16.49,16.13,16.13,107100,1.22 +NASDAQ,CBRL,1985-12-19,13.87,13.99,13.87,13.99,27300,1.05 +NASDAQ,CBRL,1985-09-06,13.02,13.02,13.02,13.02,22800,0.98 +NASDAQ,CBRL,1985-04-24,13.38,13.38,13.38,13.38,127600,1.01 +NASDAQ,CBRL,1984-11-14,13.38,13.38,13.38,13.38,242600,1.01 +NASDAQ,CAAS,2009-05-08,5.00,5.98,5.00,5.84,222600,5.84 +NASDAQ,CAAS,2009-05-05,4.55,5.00,4.40,4.96,45100,4.96 +NASDAQ,CAAS,2008-01-17,7.00,7.16,6.20,6.29,100300,6.29 +NASDAQ,CAAS,2007-06-12,7.00,7.21,7.00,7.00,39000,7.00 +NASDAQ,CAAS,2007-05-16,7.99,8.08,7.70,7.86,145400,7.86 +NASDAQ,CAAS,2007-05-09,7.29,7.32,7.00,7.22,53000,7.22 +NASDAQ,CAAS,2006-12-14,12.08,12.40,11.88,12.03,194400,12.03 +NASDAQ,CAAS,2006-06-08,6.83,6.87,6.32,6.53,119200,6.53 +NASDAQ,CAAS,2006-04-25,9.72,9.93,9.40,9.44,55700,9.44 +NASDAQ,CAAS,2005-11-21,6.70,8.65,6.42,8.23,951700,8.23 +NASDAQ,CAAS,2005-05-18,6.35,6.93,6.35,6.73,28100,6.73 +NASDAQ,CAAS,2004-11-04,10.74,11.20,9.81,10.00,160300,10.00 +NASDAQ,CAAS,2004-08-13,4.10,4.10,4.05,4.10,4600,4.10 +NASDAQ,CAAS,2004-07-27,3.95,4.30,3.95,4.30,7800,4.30 +NASDAQ,CAAS,2004-06-07,5.90,6.30,5.75,6.20,28900,6.20 +NASDAQ,CAAS,2004-03-01,11.95,12.80,11.95,12.10,8700,12.10 +NASDAQ,CAAS,2004-02-26,12.00,12.85,12.00,12.50,20200,12.50 +NASDAQ,CAAS,2004-02-25,11.15,12.20,11.15,12.20,16200,12.20 +NASDAQ,CMRG,2009-10-30,2.65,2.75,2.43,2.51,207400,2.51 +NASDAQ,CMRG,2009-07-27,1.94,2.01,1.83,2.00,171000,2.00 +NASDAQ,CMRG,2008-06-10,4.10,4.40,4.10,4.29,97600,4.29 +NASDAQ,CMRG,2008-05-28,4.11,4.22,3.94,4.08,122300,4.08 +NASDAQ,CMRG,2007-09-21,10.32,10.44,9.85,10.03,436200,10.03 +NASDAQ,CMRG,2007-07-11,10.15,10.70,10.11,10.50,567700,10.50 +NASDAQ,CMRG,2006-06-22,9.74,9.75,9.47,9.58,338500,9.58 +NASDAQ,CMRG,2006-04-24,9.31,9.31,9.10,9.27,254500,9.27 +NASDAQ,CMRG,2004-11-16,5.00,5.19,4.92,4.95,151900,4.95 +NASDAQ,CMRG,2004-09-07,6.04,6.04,5.81,5.95,188200,5.95 +NASDAQ,CMRG,2004-08-18,6.40,6.47,6.25,6.30,150500,6.30 +NASDAQ,CMRG,2004-07-14,6.56,6.58,6.21,6.28,214200,6.28 +NASDAQ,CMRG,2004-06-14,7.16,7.26,7.08,7.24,270400,7.24 +NASDAQ,CMRG,2004-05-19,7.37,7.81,7.19,7.45,382400,7.45 +NASDAQ,CMRG,2003-09-30,7.17,7.50,7.00,7.39,244400,7.39 +NASDAQ,CMRG,2000-09-19,2.28,2.28,2.28,2.28,5400,2.28 +NASDAQ,CMRG,2000-09-01,2.19,2.31,2.06,2.06,28100,2.06 +NASDAQ,CMRG,1999-10-14,1.44,1.50,1.44,1.44,8600,1.44 +NASDAQ,CMRG,1999-09-01,1.37,1.37,1.31,1.31,600,1.31 +NASDAQ,CMRG,1998-08-17,1.25,1.37,1.12,1.16,94700,1.16 +NASDAQ,CMRG,1998-07-23,1.47,1.47,1.37,1.37,2100,1.37 +NASDAQ,CMRG,1998-07-01,1.56,1.56,1.53,1.53,18400,1.53 +NASDAQ,CMRG,1998-06-23,1.88,1.88,1.50,1.53,39300,1.53 +NASDAQ,CMRG,1998-04-13,2.06,2.31,2.00,2.06,44300,2.06 +NASDAQ,CMRG,1998-03-19,2.03,2.03,1.94,1.94,50100,1.94 +NASDAQ,CMRG,1997-12-02,3.38,3.44,3.31,3.44,147600,3.44 +NASDAQ,CMRG,1997-07-22,5.06,5.19,5.00,5.12,55900,5.12 +NASDAQ,CMRG,1997-04-14,4.50,4.75,4.37,4.63,102900,4.63 +NASDAQ,CMRG,1996-11-13,6.00,6.00,5.77,5.81,42400,5.81 +NASDAQ,CMRG,1996-10-21,6.25,6.56,6.25,6.38,35000,6.38 +NASDAQ,CMRG,1996-05-28,7.00,7.00,6.62,6.62,164700,6.62 +NASDAQ,CMRG,1996-02-27,6.25,6.25,6.00,6.13,30700,6.13 +NASDAQ,CMRG,1995-02-15,7.88,8.12,7.88,8.12,137300,8.12 +NASDAQ,CMRG,1994-12-21,7.50,8.25,7.50,8.12,482200,8.12 +NASDAQ,CMRG,1994-11-10,9.00,9.00,8.75,8.75,144200,8.75 +NASDAQ,CMRG,1994-10-25,7.37,7.63,7.37,7.63,192900,7.63 +NASDAQ,CMRG,1994-05-11,13.75,13.75,13.25,13.37,237900,13.37 +NASDAQ,CMRG,1994-04-19,15.75,16.00,15.00,15.25,236800,15.25 +NASDAQ,CMRG,1994-01-06,16.25,16.25,15.00,15.50,307400,15.50 +NASDAQ,CMRG,1993-09-29,16.75,16.75,15.75,15.75,400300,15.75 +NASDAQ,CMRG,1993-02-08,32.00,32.75,32.00,32.37,239700,21.58 +NASDAQ,CMRG,1992-10-29,18.50,19.50,18.50,19.25,131000,12.83 +NASDAQ,CMRG,1992-09-03,17.00,17.00,15.75,16.25,187200,10.83 +NASDAQ,CRDC,2009-11-20,1.11,1.16,1.11,1.13,28100,1.13 +NASDAQ,CRDC,2009-10-30,1.31,1.33,1.25,1.25,113300,1.25 +NASDAQ,CRDC,2009-10-15,1.53,1.55,1.49,1.52,81000,1.52 +NASDAQ,CRDC,2009-05-15,2.00,2.00,1.75,1.77,392400,1.77 +NASDAQ,CRDC,2008-11-28,4.17,4.66,4.05,4.46,36700,4.46 +NASDAQ,CRDC,2008-06-10,7.20,9.81,7.20,9.81,1497900,9.81 +NASDAQ,CRDC,2007-08-13,5.53,5.63,5.35,5.54,14200,5.54 +NASDAQ,CRDC,2007-07-27,5.97,6.04,5.95,6.01,19000,6.01 +NASDAQ,CRDC,2006-07-26,6.75,6.83,6.60,6.74,2800,6.74 +NASDAQ,CRDC,2006-07-11,7.37,7.37,7.11,7.33,3400,7.33 +NASDAQ,CADC,2010-01-15,7.05,7.05,6.90,6.91,36000,6.91 +NASDAQ,CADC,2009-10-29,6.70,6.75,6.40,6.60,18800,6.60 +NASDAQ,CADC,2009-10-13,7.25,7.50,6.85,7.45,15600,7.45 +NASDAQ,CADC,2009-08-18,5.00,5.00,5.00,5.00,11500,5.00 +NASDAQ,CADC,2009-02-10,1.95,1.95,1.95,1.95,1000,1.95 +NASDAQ,CADC,2008-11-25,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CBEY,2009-12-29,15.92,15.97,15.74,15.95,429800,15.95 +NASDAQ,CBEY,2009-07-27,14.00,14.17,13.68,13.83,222700,13.83 +NASDAQ,CBEY,2009-04-30,20.48,20.80,20.33,20.38,312000,20.38 +NASDAQ,CBEY,2009-01-23,15.37,16.24,15.20,15.92,204100,15.92 +NASDAQ,CBEY,2009-01-02,16.03,16.79,16.02,16.65,137700,16.65 +NASDAQ,CBEY,2008-10-10,9.19,9.96,8.16,9.21,677700,9.21 +NASDAQ,CBEY,2008-09-25,15.73,16.05,15.37,15.38,443400,15.38 +NASDAQ,CBEY,2008-08-07,16.90,17.55,15.40,15.62,1416300,15.62 +NASDAQ,CBEY,2008-03-05,16.44,17.28,16.38,16.73,475800,16.73 +NASDAQ,CBEY,2007-10-16,39.94,41.58,39.78,41.06,115400,41.06 +NASDAQ,CBEY,2007-08-01,35.34,36.59,35.09,36.54,267900,36.54 +NASDAQ,CBEY,2007-07-06,39.56,40.02,39.00,39.94,93800,39.94 +NASDAQ,CBEY,2007-06-01,35.49,38.00,35.46,37.47,805000,37.47 +NASDAQ,CBEY,2007-04-02,29.49,29.66,29.22,29.58,339600,29.58 +NASDAQ,CALC,2009-07-15,1.19,1.24,1.15,1.23,23400,1.23 +NASDAQ,CALC,2008-10-24,1.34,1.36,1.34,1.36,1400,1.36 +NASDAQ,CALC,2008-08-13,2.91,2.92,2.82,2.86,11500,2.86 +NASDAQ,CALC,2008-05-28,4.05,4.32,4.00,4.23,74700,4.23 +NASDAQ,CALC,2008-03-24,4.53,4.95,4.53,4.68,102000,4.68 +NASDAQ,CALC,2008-02-08,6.02,6.38,5.80,5.82,197800,5.82 +NASDAQ,CALC,2007-10-22,9.29,9.31,9.00,9.10,115000,9.10 +NASDAQ,CALC,2006-07-20,30.11,30.58,28.50,28.92,64600,17.76 +NASDAQ,CALC,2006-02-15,36.30,36.34,35.70,36.20,12500,22.23 +NASDAQ,CALC,2006-01-13,38.02,39.25,38.02,39.12,8500,24.02 +NASDAQ,CALC,2005-11-17,37.17,37.70,37.17,37.60,15200,23.08 +NASDAQ,CALC,2005-10-13,34.24,35.00,33.81,35.00,16900,21.49 +NASDAQ,CALC,2004-06-22,15.75,16.19,15.75,16.19,3400,9.94 +NASDAQ,CALC,2004-05-20,14.22,14.34,14.22,14.22,600,8.73 +NASDAQ,CALC,2003-12-05,10.69,11.02,10.69,11.00,45700,6.75 +NASDAQ,CALC,2003-11-17,10.50,10.80,10.50,10.67,1800,6.55 +NASDAQ,CALC,2002-12-16,5.49,5.49,5.49,5.49,100,3.37 +NASDAQ,CALC,2002-07-03,4.75,4.79,4.70,4.70,24900,2.89 +NASDAQ,CALC,2001-12-10,4.45,4.46,4.45,4.46,3800,2.74 +NASDAQ,CALC,2001-02-23,3.25,3.25,3.25,3.25,000,2.00 +NASDAQ,CALC,2000-05-11,5.62,5.62,5.62,5.62,13700,3.45 +NASDAQ,CALC,2000-01-28,6.50,6.50,6.50,6.50,200,3.99 +NASDAQ,CALC,1999-10-14,7.12,7.12,7.12,7.12,300,4.37 +NASDAQ,CALC,1999-04-23,6.00,6.00,6.00,6.00,300,3.68 +NASDAQ,CALC,1999-02-11,6.50,7.12,6.50,7.00,1800,4.30 +NASDAQ,CALC,1998-09-14,8.87,8.87,8.87,8.87,26000,5.45 +NASDAQ,CALC,1998-07-28,9.25,9.38,9.25,9.38,85100,5.76 +NASDAQ,CCFH,2010-02-03,0.26,0.26,0.26,0.26,1000,0.26 +NASDAQ,CCFH,2010-01-26,0.26,0.26,0.26,0.26,3200,0.26 +NASDAQ,CCFH,2009-07-14,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,CCFH,2009-02-20,0.54,0.54,0.40,0.40,39600,0.40 +NASDAQ,CCFH,2008-09-24,3.80,3.85,3.25,3.85,2300,3.85 +NASDAQ,CCFH,2008-01-23,8.45,8.45,7.89,7.89,600,7.83 +NASDAQ,CCFH,2007-01-17,20.86,20.86,20.42,20.57,3000,19.92 +NASDAQ,CCFH,2007-01-16,21.11,21.11,21.11,21.11,000,20.44 +NASDAQ,CCFH,2006-11-17,19.42,19.42,19.42,19.42,000,18.73 +NASDAQ,CCFH,2006-09-18,29.83,29.83,29.83,29.83,000,19.12 +NASDAQ,CCFH,2006-04-21,22.99,22.99,22.99,22.99,000,14.68 +NASDAQ,CCFH,2006-04-10,23.22,23.40,23.11,23.25,5000,14.84 +NASDAQ,CCFH,2006-03-20,21.10,21.10,21.10,21.10,000,13.42 +NASDAQ,CCFH,2005-08-10,19.78,19.78,19.78,19.78,000,12.47 +NASDAQ,CCFH,2004-04-07,27.03,27.03,27.03,27.03,400,11.21 +NASDAQ,CCFH,2002-10-14,19.00,19.20,19.00,19.01,1600,5.18 +NASDAQ,CCFH,2002-08-27,21.00,21.02,20.50,20.70,48600,5.64 +NASDAQ,CCFH,2002-08-20,19.75,19.75,19.75,19.75,000,5.38 +NASDAQ,CCFH,2002-02-01,20.65,20.65,20.65,20.65,2100,5.62 +NASDAQ,CCFH,2001-11-23,16.98,16.98,16.98,16.98,000,4.61 +NASDAQ,CCFH,2001-11-07,15.90,15.90,15.90,15.90,000,4.31 +NASDAQ,CCFH,2001-10-16,16.85,16.85,16.85,16.85,000,4.57 +NASDAQ,CCFH,2001-08-17,16.85,16.85,16.85,16.85,300,4.57 +NASDAQ,CCFH,2001-05-18,12.30,12.30,12.30,12.30,000,3.34 +NASDAQ,CCFH,2001-03-30,12.00,12.00,12.00,12.00,000,3.26 +NASDAQ,CCFH,2001-02-12,12.25,12.25,12.25,12.25,5400,3.32 +NASDAQ,CCFH,2001-02-07,12.25,12.25,12.25,12.25,000,3.32 +NASDAQ,CCFH,2000-05-02,12.25,12.25,12.25,12.25,000,3.25 +NASDAQ,CCFH,1999-12-20,14.94,14.94,14.94,14.94,000,3.92 +NASDAQ,CCFH,1999-11-02,16.00,16.00,16.00,16.00,000,4.19 +NASDAQ,CCFH,1999-05-06,15.00,15.00,15.00,15.00,000,3.89 +NASDAQ,CCFH,1998-01-12,20.12,20.12,20.12,20.12,000,4.58 +NASDAQ,CCFH,1997-11-18,19.75,19.75,19.75,19.75,000,4.06 +NASDAQ,CCFH,1997-11-17,19.75,19.75,19.75,19.75,4500,4.06 +NASDAQ,CCFH,1996-08-21,12.38,12.38,12.38,12.38,000,2.53 +NASDAQ,CCFH,1996-01-22,12.00,12.13,12.00,12.13,48600,2.47 +NASDAQ,CCFH,1995-11-15,12.00,12.50,11.69,12.50,63800,2.54 +NASDAQ,CCFH,1995-10-04,11.25,11.38,11.25,11.38,222600,2.31 +NASDAQ,CBKN,2009-12-07,4.17,4.36,4.09,4.09,9300,4.01 +NASDAQ,CBKN,2009-05-27,5.65,5.76,5.38,5.57,5500,5.28 +NASDAQ,CBKN,2009-02-17,5.35,5.35,4.56,4.93,4700,4.60 +NASDAQ,CBKN,2009-01-08,6.29,6.29,6.02,6.25,11300,5.83 +NASDAQ,CBKN,2008-09-11,10.00,10.00,9.37,9.53,3400,8.69 +NASDAQ,CBKN,2008-05-29,10.59,10.59,10.43,10.43,2200,9.41 +NASDAQ,CBKN,2008-02-06,11.24,11.33,11.24,11.25,500,10.07 +NASDAQ,CBKN,2007-08-16,15.06,15.45,15.06,15.40,13900,13.61 +NASDAQ,CBKN,2007-05-15,16.85,16.85,16.71,16.84,10100,14.81 +NASDAQ,CBKN,2006-11-03,17.20,17.34,17.20,17.33,21000,15.12 +NASDAQ,CBKN,2006-06-22,16.21,16.21,15.91,16.00,38700,13.86 +NASDAQ,CBKN,2006-03-01,15.67,15.68,15.55,15.60,9400,13.46 +NASDAQ,CBKN,2005-09-19,15.84,16.19,15.50,15.78,7800,13.51 +NASDAQ,CBKN,2005-09-06,15.73,16.00,15.55,15.72,14200,13.46 +NASDAQ,CBKN,2005-04-25,16.60,16.60,16.00,16.00,5300,13.64 +NASDAQ,CBKN,2004-12-21,18.00,18.24,18.00,18.24,1900,15.45 +NASDAQ,CBKN,2004-11-24,17.20,17.20,16.75,16.77,1700,14.20 +NASDAQ,CBKN,2004-10-27,16.19,16.19,16.11,16.11,700,13.64 +NASDAQ,CBKN,2004-10-13,16.00,16.00,16.00,16.00,000,13.55 +NASDAQ,CBKN,2004-04-06,16.84,16.84,16.71,16.75,3800,14.06 +NASDAQ,CBKN,2004-03-22,17.24,17.24,17.11,17.24,2700,14.47 +NASDAQ,CBKN,2004-03-05,17.65,17.65,17.65,17.65,600,14.81 +NASDAQ,CBKN,2003-06-26,15.29,15.85,15.29,15.65,3000,13.01 +NASDAQ,CBKN,2003-02-06,14.70,14.70,14.45,14.45,7700,11.96 +NASDAQ,CBKN,2002-10-04,14.45,14.45,14.45,14.45,1300,11.92 +NASDAQ,CBKN,2002-02-25,13.10,13.20,13.10,13.20,5700,10.78 +NASDAQ,CBKN,2001-07-12,11.50,11.55,11.50,11.55,200,9.43 +NASDAQ,CBKN,2001-01-26,9.00,9.00,9.00,9.00,000,7.35 +NASDAQ,CBKN,2000-04-27,9.50,9.50,8.87,8.87,1100,7.25 +NASDAQ,CBKN,1999-02-01,10.25,10.25,10.25,10.25,100,8.37 +NASDAQ,CBKN,1998-09-03,13.00,13.00,13.00,13.00,1400,10.62 +NASDAQ,CTBI,2009-11-02,24.72,24.84,24.32,24.64,47200,24.32 +NASDAQ,CTBI,2009-10-09,26.79,27.07,26.57,26.99,20700,26.64 +NASDAQ,CTBI,2009-07-09,26.90,26.90,25.91,25.97,33400,25.34 +NASDAQ,CTBI,2009-05-04,28.59,30.00,28.25,29.92,50400,28.87 +NASDAQ,CTBI,2009-03-02,25.36,26.53,25.36,25.92,100100,24.76 +NASDAQ,CTBI,2007-12-17,26.37,26.78,26.30,26.38,72000,24.24 +NASDAQ,CTBI,2007-10-08,31.99,32.07,31.65,32.06,24000,29.15 +NASDAQ,CTBI,2007-09-17,29.83,30.13,29.38,29.75,113800,27.05 +NASDAQ,CTBI,2007-08-14,28.43,28.95,26.87,26.87,121800,24.22 +NASDAQ,CTBI,2007-05-15,33.60,33.95,32.70,32.77,111900,29.29 +NASDAQ,CTBI,2007-03-19,35.26,36.03,35.26,36.02,85200,32.20 +NASDAQ,CTBI,2006-05-09,33.34,33.86,33.11,33.69,38700,29.26 +NASDAQ,CTBI,2006-05-05,33.86,33.88,33.59,33.75,32200,29.31 +NASDAQ,CTBI,2005-12-09,33.69,33.89,33.27,33.54,9200,28.66 +NASDAQ,CTBI,2005-01-14,30.88,31.22,30.85,31.22,17000,26.07 +NASDAQ,CTBI,2004-12-31,32.45,32.78,32.30,32.36,7400,27.02 +NASDAQ,CTBI,2004-12-17,33.22,33.22,32.26,32.62,26100,27.24 +NASDAQ,CTBI,2004-09-01,30.45,31.24,30.41,30.79,13500,23.03 +NASDAQ,CTBI,2004-02-02,29.85,29.99,29.42,29.59,5500,21.79 +NASDAQ,CTBI,2004-01-21,30.00,30.52,30.00,30.50,9000,22.46 +NASDAQ,CTBI,2004-01-05,30.88,31.65,30.50,31.39,12900,23.11 +NASDAQ,CTBI,2003-09-10,30.61,30.78,29.85,30.48,13200,20.10 +NASDAQ,CTBI,2002-12-27,26.26,26.95,26.00,26.66,11900,17.31 +NASDAQ,CTBI,2001-09-21,22.05,22.16,21.50,21.98,22100,12.45 +NASDAQ,CTBI,2001-06-25,22.49,23.00,22.10,22.94,28100,12.99 +NASDAQ,CTBI,2001-04-02,15.88,15.88,15.63,15.86,7300,8.90 +NASDAQ,CTBI,2000-09-15,15.75,16.00,15.75,16.00,1100,8.74 +NASDAQ,CTBI,2000-09-05,15.50,15.69,15.44,15.44,3600,8.33 +NASDAQ,CTBI,1999-11-22,21.62,21.87,21.62,21.62,12600,10.12 +NASDAQ,CTBI,1999-10-01,21.87,23.00,21.87,23.00,45500,10.77 +NASDAQ,CTBI,1999-07-14,22.62,22.62,21.87,22.25,22400,10.32 +NASDAQ,CTBI,1999-07-13,22.50,22.75,22.00,22.00,32100,10.20 +NASDAQ,CTBI,1999-01-08,25.00,26.00,23.62,25.00,72500,10.35 +NASDAQ,CTBI,1998-12-07,22.75,23.50,22.37,23.50,4800,9.64 +NASDAQ,CTBI,1998-05-28,30.25,31.25,30.00,31.25,6600,12.62 +NASDAQ,CTBI,1998-05-15,33.25,33.25,32.00,32.50,9000,13.12 +NASDAQ,CTBI,1998-04-08,31.75,31.75,30.59,30.87,17100,12.47 +NASDAQ,CTBI,1997-10-02,27.12,27.37,27.12,27.37,3500,10.91 +NASDAQ,CTBI,1997-06-27,25.75,26.00,25.37,26.00,10600,10.29 +NASDAQ,CTBI,1996-11-08,22.00,23.00,22.00,22.00,27100,7.74 +NASDAQ,CTBI,1996-10-18,21.75,21.75,21.75,21.75,1600,7.65 +NASDAQ,CTBI,1996-06-26,23.00,23.00,21.75,22.25,8500,7.76 +NASDAQ,CTBI,1995-01-26,25.00,25.00,25.00,25.00,000,8.31 +NASDAQ,CTBI,1994-10-19,23.00,23.00,20.50,22.00,60600,7.31 +NASDAQ,CTBI,1994-09-28,24.00,24.00,24.00,24.00,13300,7.97 +NASDAQ,CTBI,1994-09-16,26.00,26.00,25.00,25.00,20200,8.31 +NASDAQ,CTBI,1994-02-16,31.00,32.00,30.00,32.00,17200,10.47 +NASDAQ,CTBI,1993-11-01,34.50,34.50,34.50,34.50,2100,7.48 +NASDAQ,CTBI,1993-06-29,33.00,33.00,33.00,33.00,000,7.12 +NASDAQ,CFFC,2009-06-01,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,CFFC,2008-01-15,8.00,8.01,8.00,8.00,3600,7.82 +NASDAQ,CFFC,2008-01-04,8.23,8.49,8.00,8.00,19800,7.82 +NASDAQ,CFFC,2007-07-17,11.18,11.18,11.18,11.18,000,10.78 +NASDAQ,CFFC,2005-12-19,22.82,22.82,22.82,22.82,000,10.66 +NASDAQ,CFFC,2005-12-05,24.00,24.00,24.00,24.00,2200,11.21 +NASDAQ,CFFC,2005-08-04,21.57,21.59,21.57,21.59,400,9.98 +NASDAQ,CFFC,2005-06-03,21.00,21.47,21.00,21.01,8400,9.71 +NASDAQ,CFFC,2004-07-21,19.20,19.20,19.20,19.20,1200,8.69 +NASDAQ,CFFC,2003-05-09,15.20,15.75,15.00,15.25,1600,6.76 +NASDAQ,CFFC,2002-10-24,12.23,12.23,12.23,12.23,200,5.32 +NASDAQ,CFFC,2001-12-13,11.05,11.05,11.05,11.05,000,4.70 +NASDAQ,CFFC,2001-11-08,10.65,10.65,10.60,10.61,2800,4.51 +NASDAQ,CFFC,2001-10-12,10.60,10.60,10.60,10.60,000,4.47 +NASDAQ,CFFC,2001-05-11,9.55,9.55,9.55,9.55,000,4.00 +NASDAQ,CFFC,2001-05-07,9.55,9.55,9.55,9.55,000,4.00 +NASDAQ,CFFC,2001-03-29,9.63,9.63,9.63,9.63,000,4.00 +NASDAQ,CFFC,2000-01-11,10.25,10.25,10.25,10.25,36600,4.08 +NASDAQ,CFFC,1999-01-25,11.25,11.25,11.00,11.00,12400,4.25 +NASDAQ,CFFC,1998-10-29,12.25,12.25,12.25,12.25,000,4.70 +NASDAQ,CFFC,1998-09-15,11.00,11.00,11.00,11.00,2800,4.22 +NASDAQ,CFFC,1997-11-25,24.12,24.50,24.00,24.50,96800,4.63 +NASDAQ,CFFC,1997-11-07,22.37,22.50,22.25,22.25,18000,4.20 +NASDAQ,CFFC,1997-08-25,21.75,21.75,21.75,21.75,000,4.08 +NASDAQ,CFFC,1997-08-11,21.50,21.50,21.50,21.50,12400,4.04 +NASDAQ,CFFC,1997-03-27,22.00,23.06,22.00,23.06,6400,4.28 +NASDAQ,CFFC,1997-01-29,22.00,22.00,22.00,22.00,13600,4.05 +NASDAQ,CFFC,1996-07-26,20.75,20.75,20.75,20.75,000,3.78 +NASDAQ,CFFC,1996-03-20,20.75,20.75,20.75,20.75,3200,3.75 +NASDAQ,CFFC,1996-02-12,20.00,20.00,20.00,20.00,000,3.62 +NASDAQ,CFFC,1995-10-04,15.50,15.50,15.50,15.50,3200,2.77 +NASDAQ,CFFC,1995-08-15,15.00,15.00,15.00,15.00,000,2.68 +NASDAQ,CFFC,1995-05-03,14.50,14.50,14.50,14.50,000,2.56 +NASDAQ,CFFC,1994-10-19,25.50,25.50,25.50,25.50,000,2.22 +NASDAQ,CFFC,1994-06-23,23.00,23.00,23.00,23.00,000,1.99 +NASDAQ,CFFC,1994-06-17,23.00,23.00,23.00,23.00,000,1.99 +NASDAQ,CFFC,1994-02-10,21.50,21.50,21.50,21.50,000,1.84 +NASDAQ,CFFC,1993-08-26,21.00,21.00,21.00,21.00,000,1.77 +NASDAQ,CFFC,1993-04-08,20.50,20.50,20.50,20.50,000,1.70 +NASDAQ,CACH,2010-01-19,4.33,4.50,4.15,4.25,852400,4.25 +NASDAQ,CACH,2009-07-21,4.13,4.13,3.61,3.65,245300,3.65 +NASDAQ,CACH,2009-06-08,4.34,4.34,4.20,4.24,34400,4.24 +NASDAQ,CACH,2009-04-16,2.80,3.05,2.77,2.99,111400,2.99 +NASDAQ,CACH,2009-01-30,1.95,1.97,1.85,1.87,98500,1.87 +NASDAQ,CACH,2007-11-14,16.19,16.24,15.60,15.85,155100,15.85 +NASDAQ,CACH,2007-05-15,16.65,16.83,16.15,16.24,377300,16.24 +NASDAQ,CACH,2007-05-10,17.97,18.29,16.95,17.41,1471900,17.41 +NASDAQ,CACH,2007-04-23,17.65,17.65,17.30,17.39,189300,17.39 +NASDAQ,CACH,2007-03-26,17.82,17.82,17.41,17.53,376600,17.53 +NASDAQ,CACH,2006-06-29,16.42,17.40,16.28,17.31,148300,17.31 +NASDAQ,CACH,2006-01-05,16.67,16.72,16.02,16.52,133800,16.52 +NASDAQ,CACH,2005-09-26,14.74,15.32,14.74,15.30,299600,15.30 +NASDAQ,CACH,2005-08-01,17.89,17.99,17.66,17.66,70000,17.66 +NASDAQ,CACH,2005-03-07,16.71,16.75,16.11,16.33,78100,16.33 +NASDAQ,CACH,2003-08-18,20.30,20.60,20.00,20.46,15000,13.64 +NASDAQ,CACH,2002-09-16,10.69,10.69,10.05,10.22,8600,6.81 +NASDAQ,CACH,2002-08-06,12.56,12.75,12.50,12.60,14000,8.40 +NASDAQ,CACH,2002-07-24,14.45,14.99,14.25,14.53,14400,9.69 +NASDAQ,CACH,2002-05-13,11.08,11.35,11.08,11.21,1600,7.47 +NASDAQ,CACH,2002-04-30,11.20,12.20,11.05,11.73,15900,7.82 +NASDAQ,CACH,2002-04-08,7.33,7.40,7.25,7.37,9300,4.91 +NASDAQ,CACH,2002-02-28,5.06,5.15,5.06,5.15,3400,3.43 +NASDAQ,CACH,2001-07-18,4.15,4.15,4.15,4.15,000,2.77 +NASDAQ,CACH,2001-05-07,3.75,3.90,3.60,3.90,900,2.60 +NASDAQ,CACH,2000-05-23,4.12,4.12,4.00,4.00,22800,2.67 +NASDAQ,CACH,2000-05-05,4.19,4.63,4.19,4.50,5400,3.00 +NASDAQ,CACH,2000-02-11,3.81,4.88,3.75,3.75,16200,2.50 +NASDAQ,CACH,1999-09-07,5.38,5.38,5.25,5.38,4200,3.58 +NASDAQ,CACH,1999-07-14,7.00,7.00,7.00,7.00,1500,4.67 +NASDAQ,CACH,1999-02-18,7.75,7.94,7.69,7.75,12000,5.17 +NASDAQ,CACH,1999-01-21,4.63,4.63,4.63,4.63,6000,3.08 +NASDAQ,CEDC,2009-12-14,27.83,28.44,27.21,27.40,568700,27.40 +NASDAQ,CEDC,2009-02-13,13.26,14.29,13.24,13.93,750400,13.93 +NASDAQ,CEDC,2008-12-22,21.54,21.54,19.67,19.99,745000,19.99 +NASDAQ,CEDC,2008-10-27,18.10,19.40,17.33,18.24,1002100,18.24 +NASDAQ,CEDC,2008-10-03,43.88,45.45,42.78,42.84,573500,42.84 +NASDAQ,CEDC,2008-08-06,68.19,71.25,68.08,70.54,1018600,70.54 +NASDAQ,CEDC,2008-08-04,72.38,72.94,69.24,69.89,451100,69.89 +NASDAQ,CEDC,2007-09-20,50.80,50.82,50.00,50.15,425300,50.15 +NASDAQ,CEDC,2006-03-01,41.80,43.00,41.51,42.93,350600,28.62 +NASDAQ,CEDC,2006-02-24,41.66,42.26,41.54,42.04,173800,28.03 +NASDAQ,CEDC,2004-09-07,24.50,24.91,24.50,24.89,106600,16.59 +NASDAQ,CEDC,2004-04-01,32.37,32.50,31.95,32.22,297600,14.32 +NASDAQ,CEDC,2004-03-15,33.80,35.46,32.62,32.62,327200,14.50 +NASDAQ,CEDC,2003-10-29,39.50,39.50,38.11,38.89,455100,17.28 +NASDAQ,CEDC,2003-04-30,27.00,27.50,26.53,27.30,340200,8.09 +NASDAQ,CEDC,2003-02-12,25.19,25.82,24.75,25.63,160400,7.59 +NASDAQ,CEDC,2003-01-22,25.89,26.00,24.15,24.57,440700,7.28 +NASDAQ,CEDC,2002-12-10,15.01,15.40,15.01,15.25,23000,4.52 +NASDAQ,CEDC,2002-11-27,16.77,17.00,16.57,17.00,257100,5.04 +NASDAQ,CEDC,2002-06-27,16.75,17.24,16.02,16.38,109600,4.85 +NASDAQ,CEDC,2001-11-01,8.36,8.68,8.36,8.60,51900,2.55 +NASDAQ,CEDC,2000-11-06,3.81,3.81,3.75,3.75,26000,1.11 +NASDAQ,CEDC,2000-10-31,3.44,3.63,3.44,3.63,13500,1.08 +NASDAQ,CEDC,2000-10-10,3.50,3.50,3.50,3.50,000,1.04 +NASDAQ,CEDC,2000-10-03,3.75,3.75,3.75,3.75,000,1.11 +NASDAQ,CEDC,2000-06-19,4.63,4.63,4.63,4.63,300,1.37 +NASDAQ,CEDC,2000-05-05,4.50,4.88,4.44,4.75,8100,1.41 +NASDAQ,CEDC,1999-04-07,6.63,7.13,6.63,7.13,3000,2.11 +NASDAQ,CEDC,1998-10-23,4.56,4.56,4.00,4.00,6800,1.19 +NASDAQ,CCBG,2009-11-20,11.69,12.60,11.62,11.97,27200,11.79 +NASDAQ,CCBG,2009-10-29,12.33,12.52,12.03,12.15,20400,11.96 +NASDAQ,CCBG,2009-10-05,13.62,13.77,13.08,13.28,60200,13.07 +NASDAQ,CCBG,2009-09-08,14.31,14.60,14.24,14.44,19200,14.22 +NASDAQ,CCBG,2009-05-13,13.36,13.55,13.27,13.28,37000,12.75 +NASDAQ,CCBG,2008-12-03,24.95,26.00,24.95,25.93,39100,24.30 +NASDAQ,CCBG,2008-11-05,27.96,28.97,26.05,26.44,23300,24.78 +NASDAQ,CCBG,2008-06-23,24.72,24.94,22.76,22.97,68300,21.37 +NASDAQ,CCBG,2008-03-28,29.22,29.23,27.99,27.99,32500,25.85 +NASDAQ,CCBG,2008-03-24,27.85,29.22,27.71,28.82,54100,26.62 +NASDAQ,CCBG,2008-03-12,27.04,27.55,26.50,27.55,26000,25.45 +NASDAQ,CCBG,2008-03-06,26.31,26.48,25.75,25.75,16900,23.61 +NASDAQ,CCBG,2008-02-27,27.65,28.01,27.65,27.72,21200,25.42 +NASDAQ,CCBG,2006-11-27,34.38,34.38,32.95,32.97,24000,29.39 +NASDAQ,CCBG,2006-09-12,31.96,33.00,31.96,32.93,15400,29.35 +NASDAQ,CCBG,2006-08-24,31.53,31.79,31.44,31.63,8100,28.05 +NASDAQ,CCBG,2006-05-15,31.80,32.73,31.65,32.51,35000,28.69 +NASDAQ,CCBG,2005-11-29,37.29,37.33,36.95,37.12,16000,32.46 +NASDAQ,CCBG,2005-01-25,37.36,38.37,36.63,38.05,35400,26.26 +NASDAQ,CCBG,2004-06-07,39.56,40.50,39.56,40.33,14900,27.59 +NASDAQ,CCBG,2004-04-27,40.82,41.00,40.00,40.65,15600,27.68 +NASDAQ,CCBG,2003-08-05,35.64,37.50,35.64,36.33,10200,24.43 +NASDAQ,CCBG,2003-06-03,43.55,43.55,41.88,43.51,75600,23.31 +NASDAQ,CCBG,2003-05-09,39.99,40.00,39.60,39.82,5300,21.34 +NASDAQ,CCBG,2001-12-06,22.61,22.93,22.42,22.93,900,11.98 +NASDAQ,CCBG,2001-11-14,23.39,23.39,23.10,23.19,7000,12.03 +NASDAQ,CCBG,2000-12-26,23.81,23.81,23.50,23.50,4200,11.96 +NASDAQ,CCBG,2000-11-30,24.44,24.44,23.31,24.44,6900,12.44 +NASDAQ,CCBG,2000-04-10,19.00,20.00,18.87,18.87,6900,9.41 +NASDAQ,CCBG,2000-03-10,18.50,18.50,18.31,18.31,4700,9.13 +NASDAQ,CCBG,1999-10-28,23.37,23.37,23.37,23.37,300,11.51 +NASDAQ,CCBG,1999-10-05,22.75,24.25,22.75,24.25,10900,11.94 +NASDAQ,CCBG,1999-03-01,23.50,23.50,23.00,23.00,3600,11.15 +NASDAQ,CCBG,1998-05-20,47.00,47.00,47.00,47.00,000,15.02 +NASDAQ,CCBG,1998-03-20,44.63,47.00,44.63,47.00,3300,15.02 +NASDAQ,CDII,2009-04-15,1.18,1.21,1.16,1.17,90300,1.17 +NASDAQ,CDII,2008-08-19,6.78,6.82,6.46,6.61,211700,6.61 +NASDAQ,CDII,2008-07-03,6.75,6.98,6.70,6.76,145500,6.76 +NASDAQ,CDII,2008-04-30,8.39,8.45,8.25,8.30,265000,8.30 +NASDAQ,CDII,2007-02-09,3.50,3.90,3.50,3.70,15900,3.70 +NASDAQ,CDII,2006-07-10,3.36,3.36,3.36,3.36,000,3.36 +NASDAQ,CTHR,2007-12-05,2.38,2.38,2.12,2.25,37200,2.25 +NASDAQ,CTHR,2007-10-18,3.83,3.90,3.83,3.89,29000,3.89 +NASDAQ,CTHR,2007-06-28,4.50,4.71,4.50,4.61,40900,4.61 +NASDAQ,CTHR,2007-04-19,6.66,6.80,6.66,6.75,10700,6.64 +NASDAQ,CTHR,2007-04-17,6.81,6.94,6.72,6.88,39500,6.77 +NASDAQ,CTHR,2007-02-22,7.40,7.44,7.35,7.43,61900,7.31 +NASDAQ,CTHR,2007-01-26,7.50,7.54,7.29,7.29,655600,7.17 +NASDAQ,CTHR,2006-10-04,11.65,12.40,11.65,12.21,120000,12.01 +NASDAQ,CTHR,2006-04-21,9.66,9.67,9.50,9.56,144800,9.33 +NASDAQ,CTHR,2006-01-30,20.29,20.29,18.80,18.81,640400,14.69 +NASDAQ,CTHR,2005-11-03,23.62,24.75,23.19,23.50,259800,18.36 +NASDAQ,CTHR,2005-10-07,22.86,23.75,22.86,23.51,47100,18.37 +NASDAQ,CTHR,2005-07-13,26.75,27.00,25.77,26.27,330900,20.52 +NASDAQ,CTHR,2005-02-08,9.36,9.70,9.36,9.56,25200,7.45 +NASDAQ,CTHR,2004-12-14,8.86,8.90,8.70,8.87,18100,6.91 +NASDAQ,CTHR,2004-11-26,9.25,9.75,9.25,9.60,6000,7.48 +NASDAQ,CTHR,2004-11-11,7.99,8.25,7.90,8.20,71200,6.39 +NASDAQ,CTHR,2004-06-16,6.04,6.23,5.94,6.18,36500,4.82 +NASDAQ,CTHR,2004-05-11,4.95,4.99,4.95,4.96,7900,3.87 +NASDAQ,CTHR,2004-01-28,4.20,4.23,4.19,4.19,5100,3.27 +NASDAQ,CTHR,2003-09-02,4.89,5.18,4.83,5.18,75500,4.04 +NASDAQ,CTHR,2003-08-21,4.36,4.49,4.36,4.40,25100,3.43 +NASDAQ,CTHR,2003-06-25,3.90,4.10,3.90,4.10,14100,3.20 +NASDAQ,CTHR,2003-05-13,4.25,4.36,4.25,4.32,25500,3.37 +NASDAQ,CTHR,2003-01-14,5.08,5.08,5.01,5.05,7400,3.94 +NASDAQ,CTHR,2002-02-15,2.23,2.30,2.23,2.25,48000,1.75 +NASDAQ,CTHR,2001-12-07,1.22,1.32,1.22,1.30,53100,1.01 +NASDAQ,CTHR,2001-08-22,1.14,1.27,1.13,1.27,900,0.99 +NASDAQ,CTHR,2001-08-09,1.30,1.30,1.30,1.30,800,1.01 +NASDAQ,CTHR,2001-06-06,1.40,1.44,1.32,1.32,40200,1.03 +NASDAQ,CTHR,2000-11-02,2.06,2.75,2.00,2.50,145400,1.95 +NASDAQ,CTHR,2000-04-18,6.37,6.37,5.87,6.00,17100,4.68 +NASDAQ,CTHR,1999-02-24,13.00,13.00,10.50,10.63,588100,8.28 +NASDAQ,CTHR,1998-08-13,7.31,7.31,7.12,7.12,2800,5.55 +NASDAQ,CTHR,1998-04-13,9.06,9.06,8.75,8.75,34100,6.82 +NASDAQ,CTHR,1997-12-05,15.13,15.62,14.62,15.00,191600,11.69 +NASDAQ,CAVO,2010-01-04,4.73,4.89,4.56,4.75,3000,4.75 +NASDAQ,CAVO,2009-11-04,6.93,6.93,6.48,6.70,1000,6.70 +NASDAQ,CAVO,2009-10-09,7.75,7.75,7.32,7.75,10100,7.75 +NASDAQ,CAVO,2008-12-11,0.09,0.10,0.09,0.10,800,4.00 +NASDAQ,CAVO,2008-04-25,0.60,0.70,0.53,0.58,6400,23.20 +NASDAQ,CNIC,2010-01-06,2.79,2.84,2.79,2.82,3200,2.82 +NASDAQ,CNIC,2009-07-20,0.25,0.25,0.25,0.25,300,1.75 +NASDAQ,CNIC,2008-01-10,1.15,1.26,1.15,1.25,17300,8.75 +NASDAQ,CNIC,2007-09-24,1.86,1.89,1.72,1.75,15900,12.25 +NASDAQ,CNIC,2007-08-13,1.65,1.79,1.64,1.72,20900,12.04 +NASDAQ,CNIC,2007-07-12,2.89,2.95,2.85,2.89,28200,20.23 +NASDAQ,CNIC,2007-04-17,5.31,5.86,5.22,5.45,1093200,38.15 +NASDAQ,CNIC,2006-04-27,1.75,1.91,1.75,1.76,12200,12.32 +NASDAQ,CNIC,2005-10-12,2.27,2.33,2.20,2.21,26100,15.47 +NASDAQ,CNIC,2005-04-20,2.68,2.89,2.61,2.74,66700,19.18 +NASDAQ,CNIC,2004-10-13,7.21,7.27,6.76,6.79,123300,47.53 +NASDAQ,CNIC,2004-09-28,6.20,6.43,6.00,6.34,113400,44.38 +NASDAQ,CNIC,2004-05-25,11.24,11.82,11.06,11.55,307400,80.85 +NASDAQ,CNIC,2004-04-12,16.29,16.38,15.23,15.43,455900,108.01 +NASDAQ,CNIC,2004-03-19,10.35,11.10,10.12,10.53,838800,73.71 +NASDAQ,CNIC,2004-02-12,3.82,3.94,3.81,3.93,3900,27.51 +NASDAQ,CNIC,2003-12-01,3.66,3.66,3.53,3.61,9200,25.27 +NASDAQ,CNIC,2003-04-04,2.03,2.05,2.03,2.03,100,14.21 +NASDAQ,CNIC,2002-07-11,1.05,1.07,1.05,1.06,6600,7.42 +NASDAQ,CNIC,2002-06-20,1.14,1.15,1.10,1.10,1800,7.70 +NASDAQ,CNIC,2001-06-28,0.14,0.16,0.14,0.16,6100,11.20 +NASDAQ,CNIC,2001-04-18,0.27,0.30,0.23,0.24,7800,16.81 +NASDAQ,CNIC,2000-03-16,11.00,11.00,10.13,10.63,54300,743.97 +NASDAQ,CNIC,2000-01-20,10.00,10.00,9.28,9.72,142800,680.52 +NASDAQ,CNIC,2000-01-12,9.32,9.44,8.38,8.63,241100,603.93 +NASDAQ,CNIC,1999-09-13,4.19,4.38,3.78,3.94,100900,275.71 +NASDAQ,CNIC,1999-08-23,3.19,3.25,2.88,3.13,30900,218.82 +NASDAQ,CNIC,1999-08-13,3.78,3.94,3.66,3.88,15400,271.33 +NASDAQ,CNIC,1998-04-07,1.44,1.50,1.41,1.50,3500,105.03 +NASDAQ,CNIC,1997-08-26,1.56,1.81,1.56,1.69,800,118.16 +NASDAQ,CNIC,1996-08-06,2.13,2.25,2.00,2.00,2400,140.04 +NASDAQ,CXDC,2010-02-05,7.21,7.35,7.05,7.28,40100,7.28 +NASDAQ,CXDC,2010-01-12,7.90,8.01,7.80,7.98,19200,7.98 +NASDAQ,CXDC,2009-07-31,5.71,5.80,2.50,5.80,24500,5.80 +NASDAQ,CXDC,2009-07-16,4.50,4.50,4.50,4.50,1800,4.50 +NASDAQ,CXDC,2009-03-16,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CXDC,2008-11-24,0.01,0.01,0.01,0.01,000,1.24 +NASDAQ,CXDC,2008-11-03,0.01,0.01,0.01,0.01,000,1.24 +NASDAQ,CXDC,2007-11-15,0.07,0.07,0.07,0.07,000,8.69 +NASDAQ,CFNL,2009-09-10,8.05,8.25,7.97,8.22,95800,8.19 +NASDAQ,CFNL,2009-03-19,6.07,6.08,5.55,5.66,82000,5.63 +NASDAQ,CFNL,2008-09-12,8.44,8.78,8.29,8.37,109400,8.29 +NASDAQ,CFNL,2008-03-13,6.97,7.16,6.96,7.15,59800,7.07 +NASDAQ,CFNL,2007-12-26,9.18,9.28,9.06,9.12,59300,9.00 +NASDAQ,CFNL,2007-12-04,9.53,9.74,9.45,9.56,67600,9.44 +NASDAQ,CFNL,2007-02-14,10.40,10.55,10.34,10.35,97900,10.19 +NASDAQ,CFNL,2006-07-31,10.53,10.72,10.46,10.67,83700,10.48 +NASDAQ,CFNL,2006-07-27,10.95,11.00,10.41,10.52,70500,10.33 +NASDAQ,CFNL,2006-05-01,11.80,12.25,11.80,12.14,127000,11.90 +NASDAQ,CFNL,2005-09-19,9.94,9.94,9.52,9.77,65100,9.56 +NASDAQ,CFNL,2005-09-16,9.73,9.92,9.52,9.92,137200,9.71 +NASDAQ,CFNL,2005-03-07,10.53,10.53,10.39,10.41,19000,10.19 +NASDAQ,CFNL,2004-12-28,11.20,11.37,11.06,11.25,50400,11.01 +NASDAQ,CFNL,2004-10-27,9.84,9.98,9.74,9.78,27000,9.57 +NASDAQ,CFNL,2004-08-04,9.02,9.04,8.95,9.02,111500,8.83 +NASDAQ,CFNL,2004-06-08,9.08,9.10,8.91,8.99,14100,8.80 +NASDAQ,CFNL,2004-03-24,9.38,9.42,9.38,9.39,33900,9.19 +NASDAQ,CFNL,2003-11-04,7.65,7.70,7.60,7.64,21100,7.48 +NASDAQ,CFNL,2003-10-08,6.85,6.88,6.64,6.80,11700,6.65 +NASDAQ,CFNL,2002-06-24,4.64,4.65,4.53,4.53,90800,4.43 +NASDAQ,CFNL,2002-02-20,3.93,3.95,3.68,3.95,3600,3.87 +NASDAQ,CFNL,2001-04-17,4.35,4.62,4.35,4.62,1300,4.52 +NASDAQ,CFNL,2000-12-27,3.38,3.38,3.06,3.12,25000,3.06 +NASDAQ,CFNL,2000-02-25,5.00,5.00,4.88,4.88,19500,4.77 +NASDAQ,CFNL,2000-01-07,5.50,5.75,5.38,5.38,11400,5.26 +NASDAQ,CFNL,2000-01-03,5.69,5.87,5.50,5.87,13500,5.75 +NASDAQ,CFNL,1999-09-30,6.28,7.50,6.25,6.62,32900,6.48 +NASDAQ,CFNL,1999-03-24,6.62,7.00,6.62,7.00,12700,6.85 +NASDAQ,CFNL,1998-11-24,7.00,7.12,6.88,6.88,6100,6.73 +NASDAQ,CFNL,1998-08-21,9.38,9.38,8.87,8.94,12800,8.75 +NASDAQ,CFNL,1998-07-29,10.12,10.12,10.00,10.00,26100,9.79 +NASDAQ,CTIB,2010-02-02,2.48,2.65,2.48,2.58,3500,2.58 +NASDAQ,CTIB,2009-04-29,1.55,1.55,1.49,1.50,13600,1.50 +NASDAQ,CTIB,2008-07-11,6.70,6.87,6.70,6.86,17000,6.86 +NASDAQ,CTIB,2007-12-20,3.50,3.55,3.37,3.53,7300,3.53 +NASDAQ,CTIB,2007-07-12,4.22,4.25,4.18,4.18,2600,4.18 +NASDAQ,CTIB,2007-07-10,4.13,4.15,4.06,4.12,4400,4.12 +NASDAQ,CTIB,2007-02-01,4.71,4.77,4.52,4.67,24400,4.67 +NASDAQ,CTIB,2006-10-20,5.71,5.74,5.50,5.65,71400,5.65 +NASDAQ,CTIB,2006-10-19,5.47,5.75,5.38,5.63,73200,5.63 +NASDAQ,CTIB,2006-08-30,3.55,3.55,3.15,3.16,33700,3.16 +NASDAQ,CTIB,2006-03-27,3.38,3.46,3.32,3.39,9800,3.39 +NASDAQ,CTIB,2005-04-20,1.75,2.15,1.75,1.76,141400,1.76 +NASDAQ,CTIB,2004-05-06,2.10,2.10,2.10,2.10,100,2.10 +NASDAQ,CTIB,2004-04-02,3.25,3.25,2.75,2.77,7100,2.77 +NASDAQ,CRFT,2010-01-08,2.55,2.84,2.55,2.75,148000,2.75 +NASDAQ,CRFT,2009-11-24,2.11,2.14,2.02,2.02,1800,2.02 +NASDAQ,CRFT,2009-09-15,2.77,2.77,2.70,2.70,28600,2.70 +NASDAQ,CRFT,2009-06-23,1.95,2.01,1.95,2.01,1200,2.01 +NASDAQ,CRFT,2009-02-04,1.98,1.98,1.98,1.98,100,1.98 +NASDAQ,CRFT,2008-08-11,5.03,5.11,4.97,4.98,7500,4.98 +NASDAQ,CRFT,2007-10-29,9.21,9.33,9.15,9.20,3100,8.94 +NASDAQ,CRFT,2007-10-17,10.34,10.35,10.26,10.26,1600,9.97 +NASDAQ,CRFT,2007-06-26,16.96,17.20,16.96,17.20,3700,16.45 +NASDAQ,CRFT,2007-05-11,17.46,17.50,17.45,17.50,1500,16.74 +NASDAQ,CRFT,2007-03-19,15.12,15.12,14.99,14.99,3200,14.23 +NASDAQ,CRFT,2006-11-21,18.14,18.65,18.13,18.61,30600,17.55 +NASDAQ,CRFT,2005-10-06,19.41,19.61,19.01,19.48,6500,17.88 +NASDAQ,CRFT,2005-06-29,16.25,16.26,16.10,16.26,8400,14.82 +NASDAQ,CRFT,2003-11-21,25.30,25.30,24.80,25.05,30100,22.09 +NASDAQ,CRFT,2002-12-13,16.13,16.13,15.83,15.99,4400,13.84 +NASDAQ,CRFT,2002-11-12,14.99,15.15,14.99,15.02,25900,13.00 +NASDAQ,CRFT,2002-10-02,13.26,13.31,13.00,13.00,15600,11.26 +NASDAQ,CRFT,2002-08-30,14.09,14.39,13.95,14.30,9000,12.31 +NASDAQ,CRFT,2001-11-02,12.20,12.20,11.95,11.95,2600,10.16 +NASDAQ,CRFT,2001-06-05,7.98,8.00,7.90,7.90,2500,6.64 +NASDAQ,CRFT,2000-06-13,6.25,6.25,6.25,6.25,500,5.09 +NASDAQ,CRFT,1999-05-18,13.50,13.50,13.25,13.38,28000,10.82 +NASDAQ,CRFT,1999-05-04,13.00,13.13,12.88,12.88,35600,10.42 +NASDAQ,CRFT,1999-03-09,14.44,14.44,13.75,13.88,13100,11.22 +NASDAQ,CRFT,1997-10-15,14.56,15.25,12.88,14.25,368300,5.08 +NASDAQ,CRFT,1997-08-28,9.88,9.88,9.63,9.88,22500,3.52 +NASDAQ,CRFT,1997-03-19,7.38,7.38,7.38,7.38,2700,2.62 +NASDAQ,CRFT,1997-01-20,7.50,7.88,7.38,7.88,46400,2.80 +NASDAQ,CRFT,1996-12-04,6.88,7.38,6.75,7.00,76000,2.48 +NASDAQ,CRFT,1996-11-04,6.50,6.63,6.50,6.63,33300,2.35 +NASDAQ,CRFT,1996-10-09,6.50,6.88,5.88,6.75,145800,2.39 +NASDAQ,CRFT,1996-08-20,6.75,7.25,6.75,7.13,79400,2.53 +NASDAQ,CRFT,1996-06-13,7.75,8.00,7.75,8.00,32000,2.83 +NASDAQ,CRFT,1996-03-13,6.50,6.50,6.00,6.00,6100,2.12 +NASDAQ,CRFT,1995-08-22,6.63,6.63,6.63,6.63,2000,2.34 +NASDAQ,CRFT,1995-01-11,9.50,10.00,9.50,9.75,14000,3.43 +NASDAQ,CRFT,1994-11-09,10.25,10.75,10.25,10.75,4300,3.78 +NASDAQ,CRFT,1994-11-02,10.25,10.25,10.25,10.25,700,3.60 +NASDAQ,CRFT,1994-09-20,10.38,10.75,10.38,10.38,29500,3.64 +NASDAQ,CRFT,1993-11-17,9.75,10.13,9.75,10.13,4500,3.56 +NASDAQ,CRFT,1993-09-07,8.75,9.25,8.63,8.75,121300,3.07 +NASDAQ,CRFT,1993-09-01,8.88,9.25,8.88,9.00,11200,3.16 +NASDAQ,CRFT,1993-07-21,9.38,9.50,8.88,8.88,77400,3.12 +NASDAQ,CRFT,1993-05-03,10.63,11.13,10.63,10.88,2000,3.82 +NASDAQ,CRFT,1993-04-27,10.75,11.00,10.50,10.75,74900,3.77 +NASDAQ,CRFT,1993-04-16,11.00,11.50,10.88,11.50,73800,4.04 +NASDAQ,CRFT,1993-02-17,9.88,10.38,9.75,10.13,73800,3.56 +NASDAQ,CRFT,1992-10-13,5.00,5.00,5.00,5.00,700,1.76 +NASDAQ,CRFT,1992-10-06,4.88,4.88,4.88,4.88,000,1.71 +NASDAQ,CRFT,1992-08-20,5.50,5.63,5.38,5.38,28100,1.89 +NASDAQ,CASS,2009-12-21,31.00,31.20,30.05,30.16,22100,30.16 +NASDAQ,CASS,2009-05-26,30.43,32.13,30.00,32.00,12400,31.58 +NASDAQ,CASS,2008-10-03,36.50,36.50,35.49,35.50,7400,34.72 +NASDAQ,CASS,2008-09-09,37.34,37.65,36.84,36.84,8300,36.03 +NASDAQ,CASS,2008-08-12,38.16,38.44,36.11,36.67,74700,35.75 +NASDAQ,CASS,2007-01-09,33.98,33.98,33.75,33.75,3300,29.26 +NASDAQ,CASS,2006-07-20,43.20,43.83,43.20,43.26,5000,24.85 +NASDAQ,CASS,2006-03-21,33.50,33.58,33.50,33.58,700,19.23 +NASDAQ,CASS,2005-12-12,32.00,32.00,31.25,31.25,2300,17.81 +NASDAQ,CASS,2005-06-24,41.97,41.97,41.97,41.97,300,15.80 +NASDAQ,CASS,2005-01-31,34.50,34.50,34.50,34.50,000,12.84 +NASDAQ,CASS,2004-09-29,37.85,37.85,37.85,37.85,1500,14.01 +NASDAQ,CASS,2004-06-03,37.75,39.80,37.75,39.80,7900,14.65 +NASDAQ,CASS,2004-05-18,36.03,36.03,36.03,36.03,400,13.19 +NASDAQ,CASS,2003-05-21,30.28,32.00,30.00,32.00,1000,10.35 +NASDAQ,CASS,2002-03-07,25.35,25.35,25.35,25.35,1600,7.56 +NASDAQ,CASS,2001-10-22,24.34,24.34,23.80,23.80,38900,6.98 +NASDAQ,CASS,2001-05-25,20.10,20.10,20.10,20.10,15400,5.77 +NASDAQ,CASS,2001-02-20,21.00,21.00,20.75,20.75,3500,5.90 +NASDAQ,CASS,2001-01-31,22.37,22.50,22.37,22.37,272600,6.36 +NASDAQ,CASS,2000-12-29,17.62,17.62,17.50,17.50,12500,4.98 +NASDAQ,CASS,2000-11-20,18.25,18.62,18.25,18.62,8900,5.24 +NASDAQ,CASS,2000-08-24,20.37,20.37,20.37,20.37,4400,5.67 +NASDAQ,CASS,2000-08-01,20.37,20.56,20.37,20.37,37300,5.67 +NASDAQ,CASS,2000-03-02,20.25,20.25,20.25,20.25,000,5.59 +NASDAQ,CASS,2000-02-09,20.12,20.12,20.12,20.12,000,5.50 +NASDAQ,CASS,1999-10-08,25.25,25.25,25.25,25.25,000,6.84 +NASDAQ,CASS,1999-06-30,24.50,24.50,24.50,24.50,2300,6.59 +NASDAQ,CASS,1999-02-10,24.75,24.75,24.75,24.75,000,6.56 +NASDAQ,CASS,1998-12-15,25.00,25.00,24.87,25.00,22100,6.62 +NASDAQ,CASS,1998-11-12,25.25,25.31,25.25,25.31,17800,6.66 +NASDAQ,CASS,1998-09-29,25.50,25.50,25.50,25.50,000,6.71 +NASDAQ,CASS,1998-08-11,30.00,30.06,30.00,30.00,46900,7.84 +NASDAQ,CASS,1998-02-26,34.88,34.88,34.88,34.88,700,9.01 +NASDAQ,CASS,1997-06-10,20.50,20.50,20.50,20.50,000,5.24 +NASDAQ,CASS,1996-04-04,1.06,1.06,1.06,1.06,000,0.13 +NASDAQ,CHYR,2009-08-13,1.25,1.29,1.25,1.25,12500,1.25 +NASDAQ,CHYR,2009-02-25,1.04,1.04,0.99,0.99,13400,0.99 +NASDAQ,CHYR,2009-02-05,1.25,1.32,1.22,1.32,32000,1.32 +NASDAQ,CHYR,2008-08-04,5.75,5.75,5.52,5.74,20300,5.74 +NASDAQ,CHYR,2008-06-19,6.11,6.20,6.02,6.04,13500,6.04 +NASDAQ,CHYR,2008-05-30,5.90,5.99,5.87,5.90,18800,5.90 +NASDAQ,CHYR,2008-05-19,5.64,5.64,5.35,5.48,29600,5.48 +NASDAQ,CHYR,2008-04-08,5.04,5.25,5.04,5.20,26900,5.20 +NASDAQ,CHYR,2008-04-02,5.16,5.40,5.16,5.26,12800,5.26 +NASDAQ,CHYR,2008-04-01,5.25,5.45,5.20,5.34,29900,5.34 +NASDAQ,CHYR,2007-11-21,5.50,5.59,5.45,5.50,21800,5.50 +NASDAQ,CHYR,2007-11-02,4.19,4.20,4.08,4.10,11800,4.10 +NASDAQ,CHYR,2007-08-09,1.10,1.23,1.10,1.23,15300,3.69 +NASDAQ,CHYR,2007-06-08,1.05,1.09,1.02,1.06,43300,3.18 +NASDAQ,CHYR,2006-12-12,1.15,1.19,1.10,1.14,16100,3.42 +NASDAQ,CHYR,2006-11-09,1.14,1.14,0.97,1.10,218900,3.30 +NASDAQ,CHYR,2006-11-01,1.26,1.44,1.25,1.40,66800,4.20 +NASDAQ,CHYR,2006-03-14,0.60,0.60,0.58,0.60,18600,1.80 +NASDAQ,CHYR,2004-07-06,0.53,0.58,0.53,0.55,2100,1.65 +NASDAQ,CYTX,2009-10-27,3.62,3.75,3.52,3.60,382800,3.60 +NASDAQ,CYTX,2007-11-30,5.54,5.62,5.50,5.51,71300,5.51 +NASDAQ,CYTX,2007-11-19,5.33,5.36,5.20,5.21,39800,5.21 +NASDAQ,CYTX,2007-10-16,6.08,6.08,5.95,6.03,38200,6.03 +NASDAQ,CYTX,2007-05-31,6.05,6.25,6.00,6.14,171600,6.14 +NASDAQ,CYTX,2006-11-02,4.25,4.25,4.05,4.11,8000,4.11 +NASDAQ,CYTX,2006-10-12,5.00,5.00,4.90,4.96,3800,4.96 +NASDAQ,CYTX,2006-09-08,4.50,4.60,4.41,4.41,8800,4.41 +NASDAQ,CYTX,2006-01-24,7.23,7.90,7.05,7.40,12400,7.40 +NASDAQ,CYTX,2006-01-03,8.30,8.30,8.22,8.28,2900,8.28 +NASDAQ,CYTX,2005-09-30,4.95,4.95,4.95,4.95,1000,4.95 +NASDAQ,CYTX,2005-08-10,4.30,4.90,4.30,4.30,8000,4.30 +NASDAQ,CYTX,2005-04-04,2.71,2.71,2.71,2.71,1000,2.71 +NASDAQ,CYTX,2005-01-11,2.50,2.50,2.50,2.50,1100,2.50 +NASDAQ,CYTX,2004-12-23,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,CYTX,2004-11-05,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,CYTX,2004-08-11,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,CYTX,2004-07-29,3.00,3.00,3.00,3.00,3100,3.00 +NASDAQ,CYTX,2004-06-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,CYTX,2003-11-12,3.85,3.87,3.85,3.85,5000,3.85 +NASDAQ,CYTX,2003-08-01,3.31,3.31,3.31,3.31,000,3.31 +NASDAQ,CYTX,2003-02-24,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,CYTX,2003-02-20,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,CYTX,2002-07-19,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,CYTX,2002-02-13,2.85,2.85,2.85,2.85,3500,2.85 +NASDAQ,CYTX,2001-08-13,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,CYTX,2001-06-04,9.59,9.59,9.59,9.59,1300,9.59 +NASDAQ,CYTX,2001-04-17,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,CYTX,2000-11-20,11.75,11.75,11.75,11.75,000,11.75 +NASDAQ,CHRT,2009-11-18,19.08,19.08,19.08,19.08,000,19.08 +NASDAQ,CHRT,2009-04-09,0.70,0.71,0.69,0.70,10500,7.00 +NASDAQ,CHRT,2009-03-25,0.62,0.69,0.62,0.65,400,6.50 +NASDAQ,CHRT,2008-08-22,3.65,3.65,3.49,3.52,1600,30.90 +NASDAQ,CHRT,2008-06-27,5.61,5.62,5.47,5.50,2600,48.28 +NASDAQ,CHRT,2008-06-26,5.88,5.88,5.62,5.63,3000,49.42 +NASDAQ,CHRT,2007-01-04,8.40,8.45,8.05,8.44,26900,74.08 +NASDAQ,CHRT,2006-12-07,8.99,9.06,8.82,8.88,7400,77.95 +NASDAQ,CHRT,2006-11-02,7.55,7.63,7.47,7.60,15000,66.71 +NASDAQ,CHRT,2006-10-10,7.27,7.39,7.27,7.32,11700,64.25 +NASDAQ,CHRT,2005-09-30,6.74,6.87,6.74,6.82,2600,59.86 +NASDAQ,CHRT,2005-05-16,6.22,6.22,6.14,6.17,500,54.16 +NASDAQ,CHRT,2005-01-19,5.90,5.93,5.85,5.88,4100,51.61 +NASDAQ,CHRT,2004-06-28,7.80,7.96,7.69,7.75,26300,68.03 +NASDAQ,CHRT,2004-03-09,9.81,9.85,9.50,9.57,46100,84.00 +NASDAQ,CHRT,2004-02-06,10.40,10.75,10.37,10.58,17800,92.87 +NASDAQ,CHRT,2003-12-01,9.62,9.96,9.61,9.75,47400,85.58 +NASDAQ,CHRT,2002-05-03,24.75,24.75,24.08,24.25,66400,212.86 +NASDAQ,CHRT,2001-12-11,25.76,27.22,25.76,26.15,81600,229.54 +NASDAQ,CHRT,2001-04-16,23.75,23.75,22.85,23.00,23900,201.89 +NASDAQ,CHRT,2001-03-02,28.69,29.88,28.25,29.13,103300,255.65 +NASDAQ,CHRT,2000-07-28,69.41,69.75,65.25,67.00,108200,588.11 +NASDAQ,CHRT,2000-03-28,108.00,108.50,104.50,104.50,22600,917.28 +NASDAQ,CHNR,2010-01-12,14.82,14.82,13.50,13.75,101000,13.75 +NASDAQ,CHNR,2009-09-01,10.38,10.49,10.01,10.20,11200,10.20 +NASDAQ,CHNR,2009-04-20,9.50,9.74,9.08,9.09,16600,9.09 +NASDAQ,CHNR,2009-02-09,9.70,9.74,9.62,9.66,4300,9.66 +NASDAQ,CHNR,2009-01-22,9.75,9.75,9.60,9.60,1000,9.60 +NASDAQ,CHNR,2008-08-15,16.86,17.06,16.66,17.00,37000,17.00 +NASDAQ,CHNR,2007-08-02,9.00,9.10,8.71,8.98,56900,8.98 +NASDAQ,CHNR,2006-12-20,8.84,9.44,8.84,8.92,24100,8.92 +NASDAQ,CHNR,2006-05-25,7.61,7.64,6.80,7.50,79100,7.50 +NASDAQ,CHNR,2005-12-19,3.85,4.18,3.73,3.89,9800,3.89 +NASDAQ,CHNR,2005-06-03,5.03,5.16,4.68,4.86,26500,4.86 +NASDAQ,CHNR,2004-12-15,5.40,5.63,5.19,5.31,2600,5.31 +NASDAQ,CHNR,2003-09-04,8.35,8.88,7.80,7.95,53000,7.95 +NASDAQ,CHNR,2002-10-03,2.19,2.24,2.19,2.24,1300,2.24 +NASDAQ,CHNR,2002-09-03,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CHNR,2001-10-11,2.50,2.50,2.27,2.30,2100,2.30 +NASDAQ,CHNR,2001-07-10,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,CHNR,2001-01-26,4.00,4.00,4.00,4.00,800,4.00 +NASDAQ,CHNR,2000-03-20,9.88,9.88,9.00,9.00,4100,9.00 +NASDAQ,CHNR,1999-12-02,9.75,10.00,9.03,9.13,29400,9.13 +NASDAQ,CHNR,1999-11-19,15.50,15.94,10.88,12.31,166500,12.31 +NASDAQ,CHNR,1999-08-02,4.69,4.69,4.25,4.37,2200,4.37 +NASDAQ,CHNR,1999-06-22,3.62,3.62,3.62,3.62,200,3.62 +NASDAQ,CHNR,1998-06-18,1.63,1.81,1.63,1.63,800,16.25 +NASDAQ,CHNR,1997-12-17,2.00,2.12,1.81,2.06,2700,20.63 +NASDAQ,CHNR,1997-12-03,2.38,2.50,2.38,2.47,1900,24.69 +NASDAQ,CHNR,1997-10-28,3.19,3.25,3.13,3.22,2000,32.19 +NASDAQ,CHNR,1997-06-03,3.00,3.00,2.81,2.87,500,28.75 +NASDAQ,CHNR,1997-04-22,3.62,3.62,3.19,3.25,4500,32.50 +NASDAQ,CHNR,1996-12-31,0.28,0.28,0.25,0.28,3900,28.12 +NASDAQ,CHNR,1996-02-28,5.00,5.00,4.37,4.37,600,437.50 +NASDAQ,CPRT,2009-06-04,32.74,35.07,32.45,34.37,1866400,34.37 +NASDAQ,CPRT,2009-06-01,31.11,31.99,31.11,31.90,545000,31.90 +NASDAQ,CPRT,2009-02-12,25.91,26.23,25.32,26.13,697000,26.13 +NASDAQ,CPRT,2008-10-31,34.07,35.40,33.44,34.90,848400,34.90 +NASDAQ,CPRT,2008-09-26,40.26,40.66,39.04,39.55,1124000,39.55 +NASDAQ,CPRT,2008-08-18,44.81,44.81,43.93,44.40,300400,44.40 +NASDAQ,CPRT,2008-02-27,39.56,41.56,39.56,41.45,792500,41.45 +NASDAQ,CPRT,2007-12-13,41.19,41.74,41.05,41.56,404900,41.56 +NASDAQ,CPRT,2007-11-29,36.42,37.25,36.18,37.25,459800,37.25 +NASDAQ,CPRT,2007-11-23,33.94,34.85,33.93,34.51,121300,34.51 +NASDAQ,CPRT,2007-04-18,28.66,28.89,28.58,28.86,288400,28.86 +NASDAQ,CPRT,2006-10-24,28.25,28.74,28.25,28.50,342000,28.50 +NASDAQ,CPRT,2006-04-28,26.58,26.97,26.50,26.85,263000,26.85 +NASDAQ,CPRT,2006-02-24,26.10,27.21,26.00,27.21,934400,27.21 +NASDAQ,CPRT,2005-10-07,23.40,23.85,23.39,23.70,326900,23.70 +NASDAQ,CPRT,2005-04-13,23.36,23.69,23.05,23.09,179300,23.09 +NASDAQ,CPRT,2005-04-08,23.80,23.90,23.60,23.82,209000,23.82 +NASDAQ,CPRT,2005-03-29,23.82,23.97,23.18,23.20,267700,23.20 +NASDAQ,CPRT,2004-12-03,25.65,26.21,25.65,25.98,494200,25.98 +NASDAQ,CPRT,2004-01-21,18.39,18.50,18.09,18.26,421400,18.26 +NASDAQ,CPRT,2003-06-26,9.70,9.80,9.52,9.66,678500,9.66 +NASDAQ,CPRT,2003-06-25,10.02,10.03,9.75,9.76,318300,9.76 +NASDAQ,CPRT,2001-04-27,22.72,23.01,22.35,23.01,174800,15.34 +NASDAQ,CPRT,2001-03-27,19.94,20.19,19.69,20.00,354300,13.33 +NASDAQ,CPRT,2000-11-21,16.12,16.81,16.12,16.62,89600,11.08 +NASDAQ,CPRT,2000-09-25,15.66,15.66,13.88,13.88,125400,9.25 +NASDAQ,CPRT,2000-05-09,17.50,18.00,17.38,18.00,53600,12.00 +NASDAQ,CPRT,2000-02-01,17.75,18.38,17.25,17.50,92600,11.67 +NASDAQ,CPRT,1999-07-01,21.12,22.25,21.12,22.25,269400,7.42 +NASDAQ,CPRT,1999-04-05,20.62,20.88,20.25,20.31,226500,6.77 +NASDAQ,CPRT,1999-02-25,18.00,18.00,17.13,17.13,195300,5.71 +NASDAQ,CPRT,1998-06-01,17.75,17.87,17.56,17.87,131400,2.98 +NASDAQ,CPRT,1998-04-22,19.88,20.06,19.88,20.06,184200,3.34 +NASDAQ,CPRT,1998-04-01,16.75,17.25,16.63,17.25,123600,2.88 +NASDAQ,CPRT,1998-03-16,17.12,17.56,17.12,17.25,165000,2.88 +NASDAQ,CPRT,1997-11-03,16.50,16.88,16.25,16.88,379800,2.81 +NASDAQ,CPRT,1997-08-26,17.62,18.00,17.62,18.00,55800,3.00 +NASDAQ,CPRT,1997-04-08,15.25,15.75,15.25,15.25,36600,2.54 +NASDAQ,CPRT,1997-03-27,16.00,16.50,15.50,15.88,124800,2.65 +NASDAQ,CPRT,1997-01-24,14.75,15.00,14.25,14.25,165600,2.38 +NASDAQ,CPRT,1996-11-05,18.00,18.50,17.75,17.75,114600,2.96 +NASDAQ,CPRT,1996-10-01,19.75,20.25,19.75,19.88,297600,3.31 +NASDAQ,CPRT,1996-04-29,27.50,27.50,26.75,27.25,81000,4.54 +NASDAQ,CPRT,1995-09-21,22.25,23.25,21.88,22.75,301800,3.79 +NASDAQ,CPRT,1994-11-03,17.87,18.00,17.50,17.75,69000,2.96 +NASDAQ,CPRT,1994-08-23,15.00,15.00,14.50,14.50,117600,2.42 +NASDAQ,CHFC,2009-11-25,24.01,24.07,23.81,23.85,40900,23.55 +NASDAQ,CHFC,2009-10-22,22.17,23.18,22.03,23.11,40000,22.82 +NASDAQ,CHFC,2009-04-02,22.03,22.40,21.76,22.21,107700,21.29 +NASDAQ,CHFC,2009-03-18,19.07,20.70,18.96,20.59,81400,19.74 +NASDAQ,CHFC,2009-01-23,21.80,22.87,21.73,22.44,41900,21.14 +NASDAQ,CHFC,2009-01-13,24.64,25.73,24.45,25.73,71100,24.23 +NASDAQ,CHFC,2008-06-04,24.30,24.65,24.10,24.45,149500,22.48 +NASDAQ,CHFC,2008-05-21,23.97,24.23,23.56,23.84,74000,21.66 +NASDAQ,CHFC,2008-03-06,21.04,21.24,20.54,20.54,121700,18.66 +NASDAQ,CHFC,2008-01-07,22.15,23.28,21.40,22.78,244400,20.45 +NASDAQ,CHFC,2006-08-07,29.68,29.77,29.47,29.75,31500,25.11 +NASDAQ,CHFC,2006-06-05,29.45,29.50,28.68,28.78,120600,24.29 +NASDAQ,CHFC,2005-08-02,33.97,34.66,33.97,34.28,40400,27.94 +NASDAQ,CHFC,2005-01-05,41.47,41.66,41.02,41.05,59400,32.71 +NASDAQ,CHFC,2004-04-29,35.43,35.45,34.20,34.25,34300,26.71 +NASDAQ,CHFC,2003-12-10,35.20,36.32,35.00,35.15,13200,27.21 +NASDAQ,CHFC,2003-12-04,34.77,35.93,34.77,35.93,35300,27.81 +NASDAQ,CHFC,2003-10-28,34.81,35.73,34.64,35.72,28400,27.46 +NASDAQ,CHFC,2002-06-26,34.80,35.98,34.20,35.96,35000,25.28 +NASDAQ,CHFC,2001-11-06,28.29,28.99,28.07,28.72,19800,18.77 +NASDAQ,CHFC,2001-05-25,25.47,26.15,25.47,25.54,15000,16.39 +NASDAQ,CHFC,2000-03-16,25.00,26.06,23.75,25.81,15100,15.94 +NASDAQ,CHFC,1999-05-07,31.87,32.88,31.12,32.88,10000,18.67 +NASDAQ,CHFC,1999-03-02,31.00,31.25,31.00,31.00,1400,17.48 +NASDAQ,CHFC,1998-07-23,41.75,41.75,41.00,41.25,14500,18.37 +NASDAQ,CHFC,1998-05-08,43.63,43.63,42.88,43.63,1200,19.32 +NASDAQ,CHFC,1998-02-18,41.00,41.63,41.00,41.63,5900,18.33 +NASDAQ,CHFC,1997-12-17,44.00,45.75,44.00,44.38,4800,19.55 +NASDAQ,CHFC,1997-09-05,35.38,35.38,35.06,35.38,3500,14.76 +NASDAQ,CHFC,1997-04-22,35.75,36.75,35.75,36.50,5000,15.03 +NASDAQ,CHFC,1996-02-21,38.00,40.00,38.00,38.00,14700,14.41 +NASDAQ,CHFC,1996-02-12,39.50,40.00,39.50,40.00,5400,15.17 +NASDAQ,CHFC,1995-08-18,33.50,33.50,33.50,33.50,1000,12.58 +NASDAQ,CHFC,1995-02-15,26.50,28.50,26.50,28.50,4800,10.58 +NASDAQ,CHFC,1994-08-02,38.00,38.00,38.00,38.00,000,9.26 +NASDAQ,CHFC,1994-05-19,39.50,39.50,39.50,39.50,000,9.54 +NASDAQ,CHFC,1994-03-09,41.50,42.00,41.50,42.00,14100,10.14 +NASDAQ,CHFC,1994-01-12,41.50,41.50,41.50,41.50,500,9.98 +NASDAQ,CHFC,1993-03-29,46.50,46.50,46.50,46.50,000,11.01 +NASDAQ,CHFC,1993-02-25,39.00,39.00,39.00,39.00,000,9.19 +NASDAQ,CHFC,1992-12-29,39.50,39.50,39.50,39.50,500,9.31 +NASDAQ,CHFC,1992-10-26,43.75,45.00,43.75,45.00,1900,10.51 +NASDAQ,CHFC,1992-06-25,35.25,35.25,35.25,35.25,000,8.20 +NASDAQ,CHFC,1992-06-11,34.50,34.50,34.50,34.50,000,8.02 +NASDAQ,CHFC,1992-03-24,31.50,31.50,31.50,31.50,000,7.28 +NASDAQ,CYBE,2009-07-29,6.30,6.49,6.10,6.45,2000,6.45 +NASDAQ,CYBE,2009-06-02,4.94,5.17,4.93,5.17,4500,5.17 +NASDAQ,CYBE,2009-04-22,4.71,4.72,4.71,4.72,200,4.72 +NASDAQ,CYBE,2008-03-04,10.15,10.24,10.06,10.10,23900,10.10 +NASDAQ,CYBE,2008-02-21,10.24,10.49,10.15,10.20,19700,10.20 +NASDAQ,CYBE,2007-09-13,12.62,12.72,12.51,12.57,9700,12.57 +NASDAQ,CYBE,2007-02-12,13.20,13.23,13.12,13.12,23200,13.12 +NASDAQ,CYBE,2007-01-25,13.73,13.75,13.45,13.46,17300,13.46 +NASDAQ,CYBE,2007-01-23,13.63,13.71,13.50,13.51,51300,13.51 +NASDAQ,CYBE,2006-09-28,13.35,13.36,13.19,13.25,13200,13.25 +NASDAQ,CYBE,2006-03-22,14.51,14.88,14.50,14.79,34100,14.79 +NASDAQ,CYBE,2006-01-05,13.75,14.15,13.70,14.01,47300,14.01 +NASDAQ,CYBE,2005-12-28,12.98,13.24,12.51,12.94,22500,12.94 +NASDAQ,CYBE,2005-11-30,12.59,12.67,12.52,12.61,19000,12.61 +NASDAQ,CYBE,2005-09-07,14.14,14.50,14.07,14.43,21200,14.43 +NASDAQ,CYBE,2005-05-24,11.83,12.00,11.63,11.91,32700,11.91 +NASDAQ,CYBE,2005-05-19,12.51,12.86,12.27,12.45,37700,12.45 +NASDAQ,CYBE,2004-10-27,13.58,14.45,13.05,14.16,110000,14.16 +NASDAQ,CYBE,2004-01-05,11.42,11.99,11.10,11.99,31200,11.99 +NASDAQ,CYBE,2003-10-23,10.23,10.23,10.01,10.02,6400,10.02 +NASDAQ,CYBE,2003-10-14,10.89,11.04,10.55,10.77,20000,10.77 +NASDAQ,CYBE,2003-07-31,8.75,9.35,8.60,8.88,47100,8.88 +NASDAQ,CYBE,2002-12-02,6.86,7.20,6.30,7.00,30700,7.00 +NASDAQ,CYBE,2002-11-25,5.75,5.95,5.50,5.88,73700,5.88 +NASDAQ,CYBE,2001-04-10,9.96,10.20,9.92,9.97,96000,9.97 +NASDAQ,CYBE,2000-11-22,21.00,21.25,18.88,20.75,36600,20.75 +NASDAQ,CYBE,2000-11-13,21.59,23.00,20.62,22.75,39900,22.75 +NASDAQ,CYBE,2000-03-29,44.00,44.50,43.50,43.94,26200,29.29 +NASDAQ,CYBE,1998-11-17,14.62,15.00,14.62,15.00,5400,10.00 +NASDAQ,CYBE,1998-05-19,18.87,19.00,18.50,19.00,50600,12.67 +NASDAQ,CYBE,1997-03-10,19.25,19.62,18.63,18.87,86600,12.58 +NASDAQ,CYBE,1996-09-12,11.25,11.50,11.12,11.19,46000,7.46 +NASDAQ,CYBE,1996-07-18,10.75,12.50,10.00,11.75,347600,7.83 +NASDAQ,CYBE,1996-02-01,32.00,32.00,30.25,31.00,26400,20.67 +NASDAQ,CYBE,1995-08-30,26.75,27.00,25.25,26.00,32600,17.33 +NASDAQ,CYBE,1995-06-23,25.25,25.62,23.50,23.75,414400,15.83 +NASDAQ,CYBE,1994-11-10,7.25,7.38,7.12,7.38,3400,4.92 +NASDAQ,CYBE,1994-08-19,6.00,6.50,6.00,6.25,19800,4.17 +NASDAQ,CYBE,1994-03-30,5.62,5.75,5.50,5.56,10600,3.71 +NASDAQ,CYBE,1993-12-13,7.00,7.00,6.50,6.75,35400,4.50 +NASDAQ,CYBE,1993-05-24,5.00,5.50,5.00,5.37,400,3.58 +NASDAQ,CYBE,1993-04-07,4.50,4.50,4.50,4.50,400,3.00 +NASDAQ,CWBS,2010-01-15,1.90,1.93,1.76,1.80,88700,1.80 +NASDAQ,CWBS,2009-09-11,6.14,6.14,5.26,5.26,10900,5.26 +NASDAQ,CWBS,2008-10-28,9.05,9.59,9.01,9.59,4600,9.31 +NASDAQ,CWBS,2008-10-02,14.50,14.50,13.71,14.49,1800,14.06 +NASDAQ,CWBS,2008-04-17,16.33,17.08,16.33,17.08,2300,16.40 +NASDAQ,CWBS,2008-01-22,15.82,16.25,15.82,16.25,1200,15.54 +NASDAQ,CWBS,2007-11-30,18.20,18.20,17.78,18.00,1000,17.22 +NASDAQ,CWBS,2007-04-02,22.45,22.75,22.45,22.47,1600,21.25 +NASDAQ,CWBS,2007-02-21,23.80,23.81,23.80,23.80,1200,22.51 +NASDAQ,CWBS,2006-09-25,27.35,27.35,27.35,27.35,100,23.41 +NASDAQ,CWBS,2006-08-25,26.70,27.10,26.70,27.00,23000,23.11 +NASDAQ,CWBS,2006-07-12,26.24,26.30,26.20,26.30,2300,22.47 +NASDAQ,CWBS,2005-07-26,23.20,23.44,23.20,23.44,1400,19.85 +NASDAQ,CWBS,2005-03-02,18.95,19.23,18.94,19.00,4700,16.05 +NASDAQ,CWBS,2004-07-22,16.17,16.17,16.17,16.17,100,13.54 +NASDAQ,CWBS,2004-03-29,18.45,18.45,18.45,18.45,000,15.41 +NASDAQ,CWBS,2003-12-10,19.01,19.01,19.01,19.01,400,15.83 +NASDAQ,CWBS,2003-03-10,14.60,14.75,14.58,14.58,400,12.06 +NASDAQ,CWBS,2002-08-08,8.92,8.92,8.92,8.92,000,7.33 +NASDAQ,CWBS,2001-10-09,6.75,6.75,6.75,6.75,000,5.50 +NASDAQ,CWBS,2001-07-02,6.44,6.44,6.44,6.44,000,5.22 +NASDAQ,CWBS,2001-02-05,7.00,7.00,7.00,7.00,000,5.61 +NASDAQ,CBOU,2010-01-08,7.60,7.64,7.52,7.62,41400,7.62 +NASDAQ,CBOU,2009-07-14,4.80,5.08,4.70,4.95,177700,4.95 +NASDAQ,CBOU,2009-02-10,1.58,1.58,1.50,1.50,1400,1.50 +NASDAQ,CBOU,2008-12-15,1.82,1.91,1.82,1.87,37600,1.87 +NASDAQ,CBOU,2008-10-22,1.91,1.91,1.75,1.75,38900,1.75 +NASDAQ,CBOU,2008-04-24,2.67,2.67,2.61,2.63,14800,2.63 +NASDAQ,CBOU,2007-02-01,8.39,8.45,8.15,8.24,71200,8.24 +NASDAQ,CBOU,2006-09-25,7.80,7.90,7.71,7.79,11600,7.79 +NASDAQ,CASM,2010-01-06,2.10,2.28,2.10,2.18,26400,2.18 +NASDAQ,CASM,2009-10-23,1.68,1.83,1.68,1.82,69800,1.82 +NASDAQ,CASM,2009-07-02,1.90,1.90,1.80,1.80,11300,1.80 +NASDAQ,CASM,2009-05-11,1.86,2.23,1.50,2.10,28400,2.10 +NASDAQ,CASM,2008-11-04,3.52,3.75,3.51,3.51,10600,3.51 +NASDAQ,CASM,2008-06-13,3.25,3.30,3.13,3.30,3200,3.30 +NASDAQ,CASM,2008-01-07,5.05,5.46,5.00,5.01,12200,5.01 +NASDAQ,CASM,2007-12-13,5.20,5.20,5.02,5.02,4600,5.02 +NASDAQ,CASM,2007-10-29,5.04,5.24,5.02,5.15,5400,5.15 +NASDAQ,CASM,2007-09-26,5.09,5.09,4.96,4.96,1100,4.96 +NASDAQ,CASM,2007-06-28,7.21,7.32,6.92,7.00,12100,7.00 +NASDAQ,CASM,2007-06-13,7.67,7.74,7.55,7.64,1700,7.64 +NASDAQ,CASM,2007-06-06,8.40,8.51,7.45,7.58,217500,7.58 +NASDAQ,CASM,2006-10-30,8.05,9.89,8.05,9.20,112500,9.20 +NASDAQ,CASM,2006-08-31,6.25,6.40,6.13,6.28,4000,6.28 +NASDAQ,CASM,2006-08-17,6.00,6.00,5.77,5.91,5900,5.91 +NASDAQ,CASM,2005-10-27,4.50,4.55,4.30,4.50,10600,4.50 +NASDAQ,CASM,2005-06-15,2.95,3.10,2.95,3.10,18500,3.10 +NASDAQ,CASM,2005-02-01,2.37,2.37,2.30,2.37,3600,2.37 +NASDAQ,CASM,2004-10-20,1.50,1.54,1.47,1.51,85200,1.51 +NASDAQ,CASM,2004-09-14,1.31,1.31,1.31,1.31,000,1.31 +NASDAQ,CASM,2004-08-24,1.45,1.45,1.40,1.40,200,1.40 +NASDAQ,CASM,2003-06-04,0.70,0.85,0.70,0.73,10100,0.73 +NASDAQ,CASM,2003-03-17,0.34,0.60,0.34,0.60,2900,0.60 +NASDAQ,CASM,2002-12-23,0.34,0.34,0.34,0.34,000,0.34 +NASDAQ,CASM,2002-09-05,0.55,0.55,0.55,0.55,1600,0.55 +NASDAQ,CASM,2002-08-06,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,CASM,2002-05-31,0.59,0.59,0.59,0.59,7500,0.59 +NASDAQ,CASM,2001-07-27,0.79,0.79,0.79,0.79,000,0.79 +NASDAQ,CASM,2001-07-25,0.79,0.79,0.79,0.79,2000,0.79 +NASDAQ,CASM,2001-05-18,0.82,0.82,0.82,0.82,000,0.82 +NASDAQ,CASM,2001-03-12,1.34,1.34,1.06,1.06,5800,1.06 +NASDAQ,CASM,2001-02-12,1.50,1.50,1.50,1.50,20000,1.50 +NASDAQ,CASM,2000-07-07,0.91,0.91,0.91,0.91,300,0.91 +NASDAQ,CASM,2000-03-31,0.94,1.19,0.88,0.94,58600,0.94 +NASDAQ,CASM,2000-02-25,0.47,0.47,0.47,0.47,000,0.47 +NASDAQ,CASM,2000-01-25,0.47,0.47,0.47,0.47,500,0.47 +NASDAQ,CPEX,2009-10-28,9.45,9.45,9.45,9.45,000,9.45 +NASDAQ,CPEX,2009-04-29,8.07,8.10,7.51,8.10,400,8.10 +NASDAQ,CPEX,2009-02-09,7.00,7.14,6.95,7.14,2400,7.14 +NASDAQ,CPEX,2008-12-31,8.52,9.75,8.52,9.75,1000,9.75 +NASDAQ,CATM,2009-08-07,6.80,7.13,6.32,6.85,391600,6.85 +NASDAQ,CATM,2009-07-09,3.69,3.75,3.25,3.47,30200,3.47 +NASDAQ,CATM,2008-11-05,5.33,5.65,4.99,5.06,36700,5.06 +NASDAQ,CATM,2008-02-12,8.00,8.05,7.84,8.01,94900,8.01 +NASDAQ,CSIQ,2009-10-26,16.15,16.52,15.48,15.59,1244500,15.59 +NASDAQ,CSIQ,2009-09-28,16.74,16.99,16.32,16.90,755100,16.90 +NASDAQ,CSIQ,2009-09-02,13.37,14.19,13.16,13.76,1099900,13.76 +NASDAQ,CSIQ,2009-07-02,12.00,12.44,11.75,12.02,962700,12.02 +NASDAQ,CSIQ,2009-06-16,13.51,15.00,13.46,14.05,3524400,14.05 +NASDAQ,CSIQ,2009-05-04,7.69,9.18,7.50,9.07,4149100,9.07 +NASDAQ,CSIQ,2009-04-21,5.60,5.90,5.50,5.71,1046500,5.71 +NASDAQ,CSIQ,2008-12-03,4.28,5.02,4.15,4.85,1279600,4.85 +NASDAQ,CSIQ,2008-08-29,30.44,32.99,30.02,32.42,2682500,32.42 +NASDAQ,CSIQ,2007-11-26,16.20,17.00,15.31,15.40,2786800,15.40 +NASDAQ,CSIQ,2007-08-13,8.99,9.09,8.77,8.77,205500,8.77 +NASDAQ,CSIQ,2007-05-31,9.46,9.59,9.19,9.53,156600,9.53 +NASDAQ,CORS,2009-09-10,0.25,0.34,0.25,0.33,8551600,0.33 +NASDAQ,CORS,2009-08-31,0.30,0.30,0.27,0.29,2815600,0.29 +NASDAQ,CORS,2009-06-23,0.25,0.27,0.25,0.27,549200,0.27 +NASDAQ,CORS,2009-04-23,0.25,0.26,0.24,0.24,276100,0.24 +NASDAQ,CORS,2008-11-24,0.91,1.35,0.90,1.20,547600,1.20 +NASDAQ,CORS,2008-03-25,11.05,11.64,10.75,11.64,608200,11.64 +NASDAQ,CORS,2008-03-13,9.62,10.35,9.40,10.04,1573600,9.80 +NASDAQ,CORS,2008-01-03,10.77,10.83,10.03,10.55,684700,10.30 +NASDAQ,CORS,2007-10-10,13.32,13.32,13.01,13.15,401800,12.55 +NASDAQ,CORS,2006-11-08,20.18,20.28,19.96,20.16,473600,17.18 +NASDAQ,CORS,2006-07-18,25.40,25.60,24.44,24.88,829100,20.95 +NASDAQ,CORS,2006-06-21,25.68,26.06,25.36,25.90,501100,21.64 +NASDAQ,CORS,2006-05-15,62.35,64.47,62.25,64.02,557400,26.75 +NASDAQ,CORS,2004-05-14,38.18,38.18,37.00,37.50,121600,14.84 +NASDAQ,CORS,2004-04-15,37.85,38.85,37.13,37.99,184400,15.03 +NASDAQ,CORS,2003-12-19,32.50,32.58,31.25,31.59,60200,12.30 +NASDAQ,CORS,2003-07-21,49.72,49.72,48.10,48.34,27200,9.33 +NASDAQ,CORS,2003-03-20,41.41,41.86,40.73,41.63,52800,7.92 +NASDAQ,CORS,2003-01-16,44.27,45.00,44.27,44.66,49200,8.49 +NASDAQ,CORS,2002-11-29,45.00,45.33,45.00,45.00,24400,8.53 +NASDAQ,CORS,2002-08-20,47.44,47.44,46.51,46.51,51200,8.78 +NASDAQ,CORS,2002-07-24,44.80,45.80,44.53,45.20,170800,8.53 +NASDAQ,CORS,2002-06-17,46.99,47.00,46.68,46.75,114400,8.79 +NASDAQ,CORS,2002-04-23,49.95,50.15,49.95,50.01,67600,9.41 +NASDAQ,CORS,2001-08-15,57.39,58.00,57.01,57.64,19200,10.73 +NASDAQ,CORS,2000-09-20,33.25,34.44,33.19,33.88,126800,6.22 +NASDAQ,CORS,2000-08-07,30.44,31.12,30.44,31.00,95600,5.69 +NASDAQ,CORS,2000-02-09,24.25,25.12,24.25,25.12,105200,4.58 +NASDAQ,CORS,1999-12-20,24.56,24.62,23.25,23.41,93200,4.25 +NASDAQ,CORS,1999-12-06,27.81,27.81,26.62,26.62,43600,4.83 +NASDAQ,CORS,1999-11-24,28.97,29.44,27.87,27.87,59200,5.05 +NASDAQ,CORS,1999-10-25,26.94,26.94,26.87,26.94,40800,4.89 +NASDAQ,CORS,1999-10-04,26.12,26.50,26.12,26.19,28000,4.75 +NASDAQ,CORS,1999-09-09,30.75,30.78,30.50,30.50,4400,5.50 +NASDAQ,CORS,1999-06-07,31.87,32.00,31.87,32.00,9200,5.75 +NASDAQ,CORS,1999-04-15,31.75,32.00,31.75,31.94,99200,5.73 +NASDAQ,CORS,1999-03-10,32.69,33.00,32.69,32.88,12000,5.88 +NASDAQ,CORS,1998-06-30,39.88,40.38,39.88,40.25,86400,7.14 +NASDAQ,CORS,1998-02-04,39.00,39.00,39.00,39.00,3600,6.87 +NASDAQ,CORS,1997-12-05,35.75,37.00,35.75,37.00,42400,6.49 +NASDAQ,CORS,1997-09-24,35.75,36.38,35.75,35.88,43200,6.30 +NASDAQ,CORS,1997-07-16,28.37,29.25,28.37,29.12,82000,5.09 +NASDAQ,CORS,1997-04-07,32.25,32.25,31.25,31.25,85600,5.40 +NASDAQ,CORS,1997-02-25,33.75,33.75,33.38,33.38,2400,5.75 +NASDAQ,CORS,1996-12-17,32.25,32.38,32.25,32.25,115600,5.53 +NASDAQ,CORS,1996-12-16,32.25,32.25,32.25,32.25,8000,5.53 +NASDAQ,CORS,1996-10-23,30.75,31.12,30.75,31.00,42400,5.32 +NASDAQ,CORS,1996-01-19,25.75,25.75,25.25,25.25,21200,4.28 +NASDAQ,CORS,1995-11-17,24.50,25.00,24.50,24.87,176400,4.20 +NASDAQ,CORS,1995-08-08,44.50,44.50,44.50,44.50,000,3.74 +NASDAQ,CORS,1994-12-01,32.75,33.25,32.25,33.25,53600,2.76 +NASDAQ,CORS,1994-08-02,35.25,35.25,35.25,35.25,1600,2.91 +NASDAQ,CORS,1994-07-13,35.00,35.75,35.00,35.75,20000,2.95 +NASDAQ,CORS,1993-11-03,37.00,37.13,37.00,37.13,32800,3.03 +NASDAQ,CORS,1993-07-29,36.50,37.50,36.50,36.63,95200,2.98 +NASDAQ,CORS,1993-03-05,43.00,43.25,43.00,43.00,44800,3.47 +NASDAQ,CORS,1992-05-27,32.50,33.75,32.50,33.75,11200,2.70 +NASDAQ,CORS,1992-04-15,34.00,35.25,34.00,34.50,51200,2.76 +NASDAQ,CORS,1992-02-05,34.00,35.25,34.00,35.00,157600,2.79 +NASDAQ,CORS,1991-05-08,29.00,30.00,29.00,30.00,62400,2.38 +NASDAQ,COMV,2009-03-10,4.62,4.82,4.39,4.80,180600,4.80 +NASDAQ,COMV,2008-08-05,9.42,9.42,8.68,8.85,341000,8.85 +NASDAQ,CMCO,2009-12-16,15.11,15.21,14.57,15.09,59400,15.09 +NASDAQ,CMCO,2009-04-21,9.35,10.92,9.35,10.76,159300,10.76 +NASDAQ,CMCO,2009-03-09,6.99,7.44,6.99,7.28,104900,7.28 +NASDAQ,CMCO,2008-09-24,25.20,26.33,24.68,24.96,142900,24.96 +NASDAQ,CMCO,2008-03-20,28.56,28.99,27.69,28.63,385600,28.63 +NASDAQ,CMCO,2008-02-14,30.29,30.29,28.79,29.20,334900,29.20 +NASDAQ,CMCO,2008-02-04,27.67,28.08,27.28,27.41,290100,27.41 +NASDAQ,CMCO,2006-06-16,21.60,21.60,20.68,21.15,142300,21.15 +NASDAQ,CMCO,2005-03-07,12.75,13.00,12.30,12.76,123000,12.76 +NASDAQ,CMCO,2004-12-06,8.07,8.24,8.06,8.06,28100,8.06 +NASDAQ,CMCO,2004-11-29,7.69,8.21,7.69,8.09,45500,8.09 +NASDAQ,CMCO,2004-07-27,7.35,8.50,7.04,7.81,404000,7.81 +NASDAQ,CMCO,2004-06-21,7.00,7.00,6.56,6.56,181900,6.56 +NASDAQ,CMCO,2004-02-26,9.43,9.85,9.43,9.70,49800,9.70 +NASDAQ,CMCO,2003-01-29,3.50,3.50,2.61,2.81,32500,2.81 +NASDAQ,CMCO,2002-11-11,5.07,5.07,4.49,4.49,4600,4.49 +NASDAQ,CMCO,2002-09-09,6.00,6.01,5.32,5.46,19400,5.46 +NASDAQ,CMCO,2002-07-02,8.02,8.23,7.78,8.10,56400,8.10 +NASDAQ,CMCO,2001-05-24,8.29,8.49,8.06,8.20,110200,8.08 +NASDAQ,CMCO,2001-01-11,9.50,9.88,8.94,9.06,168500,8.85 +NASDAQ,CMCO,2000-11-15,12.00,12.00,11.44,11.88,28200,11.51 +NASDAQ,CMCO,2000-10-05,12.11,12.12,11.81,12.06,33500,11.69 +NASDAQ,CMCO,2000-09-14,14.31,14.62,14.12,14.25,14300,13.74 +NASDAQ,CMCO,2000-07-11,13.88,14.44,13.75,14.44,11200,13.93 +NASDAQ,CMCO,2000-06-21,14.69,15.00,14.25,14.50,19600,13.99 +NASDAQ,CMCO,2000-06-15,14.25,14.50,14.12,14.16,12600,13.59 +NASDAQ,CMCO,2000-04-18,13.44,14.00,13.44,13.88,73100,13.32 +NASDAQ,CMCO,2000-02-07,14.99,14.99,14.86,14.92,27100,14.25 +NASDAQ,CMCO,1999-12-29,9.95,10.20,9.82,9.95,126000,9.50 +NASDAQ,CMCO,1999-08-25,18.95,19.08,18.83,18.95,75300,17.91 +NASDAQ,CMCO,1999-08-16,19.69,20.06,19.69,19.72,98600,18.63 +NASDAQ,CMCO,1999-02-16,19.20,19.23,19.08,19.14,58300,17.97 +NASDAQ,CMCO,1998-08-11,23.34,23.34,23.34,23.34,3700,21.72 +NASDAQ,CMCO,1998-05-08,27.58,27.82,27.58,27.70,72600,25.71 +NASDAQ,CMCO,1998-03-26,26.61,26.86,26.37,26.86,31900,24.93 +NASDAQ,CMCO,1998-03-19,27.10,27.10,26.61,26.98,11000,25.04 +NASDAQ,CMCO,1998-01-21,21.96,22.08,21.72,22.08,1800,20.44 +NASDAQ,CMCO,1997-09-24,22.98,23.10,22.86,22.98,34300,21.21 +NASDAQ,CMCO,1997-07-25,18.11,18.11,17.99,18.11,225300,16.66 +NASDAQ,CMCO,1997-03-04,16.66,16.78,16.30,16.42,33800,14.98 +NASDAQ,CMCO,1997-02-21,16.90,17.13,16.78,17.13,12300,15.63 +NASDAQ,CMCO,1997-02-05,17.25,17.25,17.02,17.13,5800,15.63 +NASDAQ,COWN,2009-10-16,7.53,7.75,7.48,7.74,50000,7.74 +NASDAQ,COWN,2009-09-10,6.45,6.56,6.45,6.54,125600,6.54 +NASDAQ,COWN,2007-11-06,11.01,11.58,10.60,10.68,299800,10.68 +NASDAQ,COWN,2007-09-18,13.43,14.44,13.30,14.37,153800,14.37 +NASDAQ,COWN,2007-07-23,17.63,18.30,17.60,17.88,151400,17.88 +NASDAQ,COWN,2007-03-23,18.06,18.59,18.03,18.24,76700,18.24 +NASDAQ,COWN,2007-03-21,17.86,18.49,17.74,18.17,235300,18.17 +NASDAQ,COWN,2006-10-09,15.80,15.95,15.72,15.78,26700,15.78 +NASDAQ,COWN,2006-07-20,15.50,15.69,15.50,15.69,228800,15.69 +NASDAQ,CBPO,2008-06-03,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,CBPO,2008-05-16,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,CPBC,2009-12-04,4.01,4.01,3.33,3.45,1900,3.45 +NASDAQ,CPBC,2009-09-25,4.22,4.22,4.22,4.22,000,4.22 +NASDAQ,CPBC,2009-03-25,3.49,3.49,3.00,3.01,3100,2.92 +NASDAQ,CPBC,2008-10-31,5.50,5.50,5.50,5.50,000,5.34 +NASDAQ,CPBC,2008-01-09,9.75,9.75,9.01,9.01,1600,8.49 +NASDAQ,CPBC,2007-01-09,9.87,9.87,9.87,9.87,000,9.03 +NASDAQ,CPBC,2006-10-03,11.00,11.00,11.00,11.00,1500,10.07 +NASDAQ,CPBC,2006-09-13,10.60,10.60,10.55,10.60,2100,9.70 +NASDAQ,CPBC,2006-07-20,10.83,11.00,10.48,10.84,1300,9.63 +NASDAQ,CPST,2009-06-10,0.74,0.77,0.69,0.74,6516800,0.74 +NASDAQ,CPST,2009-01-20,0.90,0.92,0.85,0.85,1123600,0.85 +NASDAQ,CPST,2008-11-24,0.72,0.75,0.70,0.75,1482600,0.75 +NASDAQ,CPST,2008-10-13,1.26,1.36,1.26,1.36,3496800,1.36 +NASDAQ,CPST,2007-01-05,1.17,1.19,1.14,1.15,1633500,1.15 +NASDAQ,CPST,2006-07-17,2.02,2.07,1.97,2.01,810500,2.01 +NASDAQ,CPST,2006-07-13,2.25,2.29,2.11,2.15,1314100,2.15 +NASDAQ,CPST,2005-09-21,4.55,4.55,4.35,4.39,6015100,4.39 +NASDAQ,CPST,2005-05-10,1.29,1.35,1.27,1.31,386700,1.31 +NASDAQ,CPST,2004-12-22,1.68,1.75,1.67,1.72,524700,1.72 +NASDAQ,CPST,2004-05-14,2.30,2.37,2.22,2.36,519800,2.36 +NASDAQ,CPST,2004-03-03,2.90,3.07,2.80,3.05,990000,3.05 +NASDAQ,CPST,2003-11-26,1.80,1.80,1.73,1.75,326500,1.75 +NASDAQ,CPST,2003-09-15,2.44,2.45,2.30,2.33,1201000,2.33 +NASDAQ,CPST,2003-07-31,1.30,1.30,1.16,1.18,670900,1.18 +NASDAQ,CPST,2002-10-03,0.64,0.68,0.59,0.62,318100,0.62 +NASDAQ,CPST,2002-01-07,5.02,5.45,5.02,5.42,1463200,5.42 +NASDAQ,CPST,2001-11-19,4.90,5.09,4.80,4.85,657400,4.85 +NASDAQ,CPST,2001-10-24,3.88,3.88,3.51,3.68,853800,3.68 +NASDAQ,CPST,2001-10-18,3.48,3.72,3.40,3.69,415800,3.69 +NASDAQ,CPST,2001-07-20,15.74,15.80,12.76,12.81,6018700,12.81 +NASDAQ,CPST,2001-06-13,27.40,28.31,26.00,26.00,1567900,26.00 +NASDAQ,CPST,2001-05-21,35.85,35.95,33.50,34.42,3122800,34.42 +NASDAQ,CPST,2001-01-24,38.00,39.44,35.88,37.00,864800,37.00 +NASDAQ,CPST,2000-11-29,23.94,24.00,20.25,21.06,750300,21.06 +NASDAQ,CPST,2000-11-10,36.94,38.00,35.75,36.25,173600,36.25 +NASDAQ,CPST,2000-09-29,69.94,71.12,68.12,69.25,624500,69.25 +NASDAQ,CPST,2000-08-25,75.25,83.75,68.56,82.00,429100,82.00 +NASDAQ,CPST,2000-08-01,51.25,53.50,50.06,51.63,357200,51.63 +NASDAQ,CPLP,2009-11-02,9.20,9.25,7.88,8.28,834000,7.53 +NASDAQ,CPLP,2009-09-18,7.90,8.50,7.90,8.38,277900,7.62 +NASDAQ,CPLP,2008-05-30,20.30,20.80,20.13,20.32,25800,14.40 +NASDAQ,CPLP,2008-04-09,20.26,20.58,19.56,19.80,61300,13.51 +NASDAQ,CPLP,2008-03-26,16.83,19.31,16.68,18.42,642100,12.57 +NASDAQ,CPLP,2007-08-28,27.69,28.88,26.93,28.75,83300,18.96 +NASDAQ,CLMS,2009-08-05,14.19,14.28,13.58,14.04,185900,13.83 +NASDAQ,CLMS,2009-07-24,14.59,14.92,14.22,14.61,107300,14.39 +NASDAQ,CLMS,2009-03-27,5.39,5.39,4.83,4.84,144900,4.75 +NASDAQ,CLMS,2008-07-09,16.51,16.57,15.39,15.47,230600,14.83 +NASDAQ,CLMS,2008-06-04,21.71,22.49,21.05,22.03,172200,21.12 +NASDAQ,CLMS,2007-12-10,28.68,28.89,27.93,28.08,253400,26.63 +NASDAQ,CLMS,2007-07-25,26.72,28.00,26.11,27.41,637900,25.79 +NASDAQ,CLMS,2007-05-03,23.96,24.50,23.80,24.22,269500,22.68 +NASDAQ,CLMS,2007-04-12,23.04,23.42,22.79,23.30,195800,21.82 +NASDAQ,CLMS,2006-04-17,42.47,43.56,41.28,41.59,144500,38.32 +NASDAQ,CLMS,2005-10-24,25.95,26.91,25.95,26.75,151700,24.52 +NASDAQ,CLMS,2005-09-13,27.92,27.93,26.55,26.68,220000,24.45 +NASDAQ,CLMS,2005-01-24,24.88,24.89,23.01,23.65,298600,21.56 +NASDAQ,CWLZ,2010-02-04,0.75,0.81,0.51,0.51,11800,0.51 +NASDAQ,CWLZ,2009-08-07,2.00,2.00,1.95,1.98,38000,1.98 +NASDAQ,CWLZ,2009-06-17,2.51,2.51,2.51,2.51,100,2.51 +NASDAQ,CWLZ,2009-06-02,3.05,3.74,3.04,3.04,800,3.04 +NASDAQ,CWLZ,2009-01-06,5.90,5.90,5.90,5.90,1100,5.90 +NASDAQ,CWLZ,2008-12-10,5.81,5.81,5.81,5.81,50400,5.81 +NASDAQ,CWLZ,2008-10-31,6.04,6.04,6.04,6.04,000,6.04 +NASDAQ,CWLZ,2008-08-13,6.11,6.11,5.75,5.76,300,5.76 +NASDAQ,CWLZ,2008-04-14,8.26,8.26,8.21,8.22,1200,8.22 +NASDAQ,CWLZ,2007-11-28,12.40,12.70,12.40,12.50,6500,12.50 +NASDAQ,CWLZ,2007-07-16,16.16,16.17,16.07,16.07,3600,16.07 +NASDAQ,CWLZ,2007-04-10,16.99,17.01,16.99,17.00,12300,17.00 +NASDAQ,CWLZ,2007-03-08,16.89,16.89,16.86,16.86,1600,16.86 +NASDAQ,CWLZ,2007-01-05,16.50,16.51,16.20,16.35,6700,16.35 +NASDAQ,CWLZ,2006-07-24,15.20,15.24,14.76,14.94,8300,14.94 +NASDAQ,CWLZ,2006-04-12,13.98,13.98,13.98,13.98,300,13.98 +NASDAQ,CWLZ,2004-05-17,9.39,9.40,9.39,9.40,14600,9.40 +NASDAQ,CWLZ,2004-02-12,10.76,10.76,10.76,10.76,500,10.76 +NASDAQ,CWLZ,2003-06-16,7.95,7.99,7.76,7.85,8700,7.85 +NASDAQ,CWLZ,2003-03-20,6.78,6.96,6.71,6.96,2300,6.96 +NASDAQ,CWLZ,2002-10-25,7.55,7.60,7.55,7.60,10000,7.60 +NASDAQ,CWLZ,2002-01-03,5.55,5.55,5.55,5.55,2700,5.55 +NASDAQ,CWLZ,2001-09-19,5.20,5.20,5.20,5.20,000,5.20 +NASDAQ,CWLZ,2001-09-10,5.97,5.97,5.89,5.89,700,5.89 +NASDAQ,CWLZ,2001-07-12,5.22,5.22,5.22,5.22,200,5.20 +NASDAQ,CWLZ,2001-05-11,5.25,5.25,5.25,5.25,000,5.23 +NASDAQ,CWLZ,2001-03-21,5.00,5.00,5.00,5.00,800,4.97 +NASDAQ,CWLZ,2000-11-21,4.75,4.75,4.75,4.75,4700,4.70 +NASDAQ,CWLZ,2000-07-31,4.38,4.50,4.38,4.50,1400,4.44 +NASDAQ,CWLZ,2000-04-11,4.63,4.88,4.50,4.88,3300,4.77 +NASDAQ,CWLZ,1999-08-25,5.56,5.56,5.25,5.25,23000,5.10 +NASDAQ,CWLZ,1998-11-30,8.41,8.44,8.41,8.44,2000,8.16 +NASDAQ,CWLZ,1998-07-02,11.88,11.91,11.88,11.91,6200,11.51 +NASDAQ,CYTR,2009-11-16,0.88,0.90,0.85,0.90,252000,0.90 +NASDAQ,CYTR,2009-10-21,0.96,0.98,0.94,0.94,507300,0.94 +NASDAQ,CYTR,2008-06-24,0.71,0.76,0.70,0.75,440500,0.75 +NASDAQ,CYTR,2008-02-05,1.95,2.05,1.95,2.00,333800,1.72 +NASDAQ,CYTR,2008-01-17,2.30,2.40,2.20,2.23,475300,1.92 +NASDAQ,CYTR,2008-01-09,2.29,2.50,2.22,2.48,924500,2.14 +NASDAQ,CYTR,2007-05-10,4.35,4.35,4.14,4.20,412300,3.62 +NASDAQ,CYTR,2006-11-07,1.68,1.70,1.55,1.62,1287600,1.40 +NASDAQ,CYTR,2006-05-09,1.43,1.44,1.37,1.43,1040500,1.23 +NASDAQ,CYTR,2005-08-03,0.89,0.89,0.86,0.86,156000,0.74 +NASDAQ,CYTR,2005-05-31,0.95,0.97,0.85,0.85,504200,0.73 +NASDAQ,CYTR,2005-05-05,1.07,1.07,0.91,0.93,3155800,0.80 +NASDAQ,CYTR,2005-03-09,1.25,1.29,1.22,1.25,174100,1.08 +NASDAQ,CYTR,2004-10-18,1.31,1.31,1.25,1.28,117400,1.10 +NASDAQ,CYTR,2004-05-27,1.31,1.37,1.28,1.30,40600,1.12 +NASDAQ,CYTR,2004-02-02,1.92,1.98,1.82,1.84,170000,1.59 +NASDAQ,CYTR,2004-01-23,2.20,2.20,2.08,2.18,131000,1.88 +NASDAQ,CYTR,2003-04-07,0.94,1.03,0.91,1.03,339500,0.89 +NASDAQ,CYTR,2002-09-23,0.40,0.40,0.35,0.39,14700,0.34 +NASDAQ,CYTR,2002-05-06,1.01,1.01,0.96,1.00,47900,0.86 +NASDAQ,CYTR,2002-04-19,1.01,1.05,1.00,1.05,56300,0.90 +NASDAQ,CYTR,2001-08-10,0.87,0.95,0.80,0.89,41200,0.77 +NASDAQ,CYTR,2000-09-11,1.41,1.44,1.00,1.19,286300,1.02 +NASDAQ,CYTR,1999-06-14,2.52,2.52,2.38,2.47,6100,2.13 +NASDAQ,CYTR,1999-03-30,2.72,3.06,2.72,2.84,45600,2.45 +NASDAQ,CYTR,1999-02-05,2.19,2.19,2.00,2.06,14300,1.78 +NASDAQ,CYTR,1998-04-14,2.87,2.94,2.87,2.94,5100,2.53 +NASDAQ,CYTR,1997-05-13,4.00,4.12,4.00,4.06,10300,3.50 +NASDAQ,CYTR,1997-02-07,4.44,4.50,4.37,4.50,26900,3.88 +NASDAQ,CYTR,1996-05-24,5.19,5.25,5.06,5.06,26500,4.36 +NASDAQ,CYTR,1996-04-22,4.06,4.12,4.00,4.12,20700,3.55 +NASDAQ,CYTR,1996-02-06,4.88,4.88,4.37,4.63,21100,3.99 +NASDAQ,CYTR,1995-12-13,1.06,1.06,0.97,0.97,155000,3.34 +NASDAQ,CYTR,1995-11-16,1.03,1.06,1.00,1.00,78000,3.45 +NASDAQ,CYTR,1995-09-26,2.69,3.06,2.62,3.00,29400,10.34 +NASDAQ,CYTR,1994-12-20,1.44,1.56,1.44,1.50,41900,5.17 +NASDAQ,CYTR,1993-07-13,4.88,5.00,4.88,4.88,16700,16.80 +NASDAQ,CYTR,1992-09-28,4.75,4.75,4.50,4.50,9200,15.51 +NASDAQ,CYTR,1992-09-09,3.88,3.88,3.62,3.62,43700,12.49 +NASDAQ,CYTR,1992-08-10,4.88,4.88,4.63,4.88,18900,16.80 +NASDAQ,CYTR,1991-08-13,3.00,3.00,2.94,2.94,63700,10.12 +NASDAQ,CYTR,1990-10-24,1.25,1.25,1.12,1.12,10700,3.88 +NASDAQ,CYTR,1989-10-09,0.81,0.81,0.75,0.75,2100,2.59 +NASDAQ,CYTR,1989-04-07,1.37,1.37,1.31,1.37,3000,4.74 +NASDAQ,CENX,2009-06-23,5.54,5.72,5.04,5.45,7119400,5.45 +NASDAQ,CENX,2009-04-23,3.65,3.84,3.43,3.59,4433400,3.59 +NASDAQ,CENX,2009-01-26,7.73,8.09,7.29,7.41,547600,7.41 +NASDAQ,CENX,2008-08-12,49.10,49.10,46.62,46.96,1150800,46.96 +NASDAQ,CENX,2008-04-17,72.39,74.12,71.51,73.65,805800,73.65 +NASDAQ,CENX,2007-02-08,44.92,45.39,44.08,44.43,704900,44.43 +NASDAQ,CENX,2006-12-15,45.49,45.74,44.18,44.26,786100,44.26 +NASDAQ,CENX,2006-05-17,46.86,48.07,44.05,44.86,945900,44.86 +NASDAQ,CENX,2005-10-19,20.49,21.40,20.25,21.40,281400,21.40 +NASDAQ,CENX,2004-08-23,25.30,25.30,23.85,24.40,287900,24.40 +NASDAQ,CENX,2003-12-01,16.94,17.09,16.58,16.85,229000,16.85 +NASDAQ,CENX,2003-07-24,8.00,8.12,7.51,8.10,80800,8.10 +NASDAQ,CENX,2002-04-19,16.87,16.95,16.75,16.75,18100,16.58 +NASDAQ,CENX,2002-02-26,11.55,11.65,11.05,11.06,50000,10.91 +NASDAQ,CENX,2001-05-09,21.00,21.10,20.66,20.80,133600,20.39 +NASDAQ,CENX,2000-03-09,12.82,13.11,12.51,13.07,31400,12.55 +NASDAQ,CENX,1999-09-09,10.00,10.12,9.38,10.12,42200,9.63 +NASDAQ,CENX,1999-03-23,7.23,7.23,6.86,6.92,37100,6.54 +NASDAQ,CENX,1999-01-19,8.17,8.84,8.11,8.23,127500,7.68 +NASDAQ,CENX,1998-10-28,9.03,9.45,9.03,9.45,1000,8.76 +NASDAQ,CENX,1998-09-17,10.35,11.07,10.35,11.07,1300,10.27 +NASDAQ,CENX,1998-08-31,10.59,11.19,9.63,9.63,20000,8.89 +NASDAQ,CENX,1998-04-03,14.44,14.44,14.20,14.20,11000,13.07 +NASDAQ,CENX,1998-03-06,16.01,16.85,16.01,16.85,12100,15.45 +NASDAQ,CENX,1998-01-26,13.00,13.48,13.00,13.48,19800,12.36 +NASDAQ,CENX,1997-10-09,15.41,15.89,15.17,15.77,3800,14.41 +NASDAQ,CENX,1997-04-21,16.01,16.01,15.53,15.65,83000,14.21 +NASDAQ,CENX,1997-03-13,18.06,18.54,17.94,18.06,55500,16.34 +NASDAQ,CENX,1996-10-23,12.52,12.52,12.28,12.28,10700,11.08 +NASDAQ,CENX,1996-10-11,13.00,13.24,13.00,13.12,11400,11.84 +NASDAQ,CBIN,2009-12-16,6.50,6.50,6.50,6.50,000,6.41 +NASDAQ,CBIN,2009-08-20,8.95,8.95,8.95,8.95,000,8.62 +NASDAQ,CBIN,2008-12-02,15.01,15.01,13.34,13.34,1300,12.30 +NASDAQ,CBIN,2008-08-15,13.92,13.92,13.86,13.86,700,12.60 +NASDAQ,CBIN,2007-10-17,19.60,19.60,19.60,19.60,000,17.12 +NASDAQ,CBIN,2006-07-24,21.41,21.41,21.41,21.41,000,17.99 +NASDAQ,CBIN,2006-04-04,23.40,23.40,23.40,23.40,000,19.52 +NASDAQ,CBIN,2006-03-07,23.63,23.63,23.63,23.63,000,19.71 +NASDAQ,CBIN,2005-10-13,24.00,24.00,24.00,24.00,000,19.76 +NASDAQ,CBIN,2005-06-14,22.51,22.51,22.51,22.51,1000,18.42 +NASDAQ,CBIN,2004-10-05,21.60,21.60,21.60,21.60,000,15.79 +NASDAQ,CBIN,2004-07-07,22.99,22.99,22.99,22.99,000,16.69 +NASDAQ,CBIN,2004-07-06,22.99,22.99,22.99,22.99,000,16.69 +NASDAQ,CBIN,2003-06-17,17.95,17.95,17.83,17.86,300,12.61 +NASDAQ,CBIN,2003-04-17,15.54,15.54,15.54,15.54,000,10.88 +NASDAQ,CBIN,2002-12-23,15.37,15.37,15.37,15.37,100,10.65 +NASDAQ,CBIN,2002-10-24,16.00,16.00,16.00,16.00,000,10.99 +NASDAQ,CBIN,2002-10-07,16.10,16.24,16.10,16.10,9600,11.06 +NASDAQ,CBIN,2002-09-30,16.69,16.69,16.69,16.69,000,11.46 +NASDAQ,CBIN,2002-09-06,16.00,16.00,16.00,16.00,600,10.99 +NASDAQ,CBIN,2002-05-03,17.75,17.75,17.63,17.63,2200,11.90 +NASDAQ,CBIN,2002-02-19,16.40,16.40,16.30,16.30,5100,10.91 +NASDAQ,CBIN,2001-04-24,13.50,13.50,13.50,13.50,000,8.77 +NASDAQ,CBIN,2001-02-09,13.13,13.25,13.00,13.00,16000,8.35 +NASDAQ,CBIN,2000-11-29,14.19,14.19,14.19,14.19,000,9.02 +NASDAQ,CBIN,2000-03-16,13.50,13.50,13.50,13.50,11700,8.33 +NASDAQ,CBIN,1999-11-30,16.75,16.75,16.50,16.50,11000,10.09 +NASDAQ,CBIN,1999-09-03,17.50,17.50,17.50,17.50,8300,10.62 +NASDAQ,CBIN,1999-05-20,16.37,16.37,16.37,16.37,700,9.86 +NASDAQ,CBIN,1998-11-23,18.75,18.75,18.75,18.75,15500,11.10 +NASDAQ,CBIN,1998-10-15,16.50,16.50,16.50,16.50,200,9.77 +NASDAQ,CBIN,1998-05-18,23.50,23.50,23.50,23.50,2100,13.74 +NASDAQ,CBIN,1998-03-11,22.50,22.50,22.50,22.50,000,13.16 +NASDAQ,CBIN,1997-11-24,22.50,22.50,22.50,22.50,000,13.10 +NASDAQ,CBIN,1997-11-18,22.00,22.00,22.00,22.00,000,12.81 +NASDAQ,CBIN,1997-09-26,21.25,21.25,20.75,20.75,1800,12.08 +NASDAQ,CBIN,1997-05-27,14.38,14.38,14.38,14.38,000,8.27 +NASDAQ,CBIN,1997-04-11,15.00,15.00,15.00,15.00,000,8.63 +NASDAQ,CBIN,1996-06-21,13.00,13.00,12.88,12.88,6400,7.21 +NASDAQ,CBIN,1996-06-14,13.63,13.63,13.63,13.63,000,7.63 +NASDAQ,CBIN,1995-11-20,14.00,14.00,14.00,14.00,1800,7.74 +NASDAQ,CBIN,1995-06-07,12.25,12.25,12.25,12.25,600,6.69 +NASDAQ,CUTR,2009-09-02,8.84,8.89,8.81,8.82,12100,8.82 +NASDAQ,CUTR,2009-08-25,9.00,9.15,8.89,8.89,32100,8.89 +NASDAQ,CUTR,2009-04-28,5.96,6.25,5.95,6.01,145500,6.01 +NASDAQ,CUTR,2009-04-21,6.47,6.55,6.36,6.54,80000,6.54 +NASDAQ,CUTR,2008-08-14,12.22,12.22,11.95,11.95,59800,11.95 +NASDAQ,CUTR,2007-07-10,25.01,25.15,24.84,25.04,128900,25.04 +NASDAQ,CUTR,2007-06-20,25.39,25.39,25.05,25.08,128300,25.08 +NASDAQ,CUTR,2007-05-03,29.20,29.69,29.10,29.43,204900,29.43 +NASDAQ,CUTR,2007-03-12,33.13,33.71,32.91,33.15,144800,33.15 +NASDAQ,CUTR,2006-10-27,28.86,30.27,28.86,29.52,462300,29.52 +NASDAQ,CUTR,2006-05-17,18.69,18.75,17.52,17.83,257700,17.83 +NASDAQ,CUTR,2006-05-03,27.65,27.98,27.28,27.94,185600,27.94 +NASDAQ,CUTR,2006-03-09,27.30,27.90,26.54,26.83,351000,26.83 +NASDAQ,CUTR,2004-12-01,12.49,12.50,12.14,12.49,38700,12.49 +NASDAQ,CUTR,2004-07-21,13.17,13.50,13.17,13.50,7500,13.50 +NASDAQ,CUTR,2004-06-04,12.65,13.30,12.07,12.76,17100,12.76 +NASDAQ,CYBI,2009-10-20,1.61,1.62,1.50,1.55,12800,1.55 +NASDAQ,CYBI,2008-08-06,3.36,3.43,3.35,3.42,17000,3.42 +NASDAQ,CYBI,2007-11-02,4.42,4.52,4.25,4.33,67900,4.33 +NASDAQ,CYBI,2007-04-02,5.30,5.74,5.29,5.71,235500,5.71 +NASDAQ,CYBI,2006-06-07,5.90,6.00,5.90,5.96,4200,5.96 +NASDAQ,CYBI,2006-03-20,6.10,6.20,6.10,6.20,5800,6.20 +NASDAQ,CYBI,2005-10-20,3.20,3.20,3.10,3.19,4900,3.19 +NASDAQ,CYBI,2005-08-16,3.50,3.60,3.45,3.48,21400,3.48 +NASDAQ,CYBI,2005-07-12,3.03,3.05,2.98,3.02,17300,3.02 +NASDAQ,CYBI,2005-06-06,3.00,3.01,3.00,3.00,23100,3.00 +NASDAQ,CYBI,2005-01-07,4.35,4.39,4.31,4.34,4200,4.34 +NASDAQ,CYBI,2003-08-26,1.45,1.45,1.45,1.45,1000,1.45 +NASDAQ,CYBI,2003-02-28,1.51,1.51,1.50,1.50,1800,1.50 +NASDAQ,CYBI,2002-07-11,1.35,1.35,1.35,1.35,4000,1.35 +NASDAQ,CYBI,2002-02-14,1.91,1.91,1.90,1.90,1600,1.90 +NASDAQ,CYBI,2001-04-25,1.30,1.35,1.25,1.30,8000,1.30 +NASDAQ,CYBI,2001-01-16,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,CYBI,2000-08-24,2.81,3.00,2.81,3.00,4200,3.00 +NASDAQ,CYBI,1999-07-29,4.50,4.50,4.50,4.50,200,4.50 +NASDAQ,CYBI,1999-07-21,4.63,4.75,4.63,4.63,8700,4.63 +NASDAQ,CYBI,1999-03-02,4.37,4.50,4.37,4.44,3600,4.44 +NASDAQ,CYBI,1999-01-11,4.44,4.50,4.44,4.50,19300,4.50 +NASDAQ,CYBI,1998-04-03,13.00,13.25,13.00,13.12,57500,13.12 +NASDAQ,CYBI,1998-02-11,13.94,14.00,13.63,13.75,6200,13.75 +NASDAQ,CYBI,1998-01-27,12.25,12.50,12.25,12.38,2500,12.38 +NASDAQ,CYBI,1997-03-17,9.62,9.62,9.13,9.50,39900,9.50 +NASDAQ,CYBI,1997-03-03,11.25,11.25,10.75,10.75,4800,10.75 +NASDAQ,CYBI,1996-09-09,11.50,11.50,11.25,11.25,2600,11.25 +NASDAQ,CYBI,1996-06-14,11.25,11.75,11.25,11.38,41700,11.38 +NASDAQ,CYBI,1995-06-29,10.63,11.00,10.63,11.00,5900,11.00 +NASDAQ,CYBI,1995-06-12,11.62,11.62,11.38,11.62,2100,11.62 +NASDAQ,CYBI,1995-05-01,12.50,12.62,12.50,12.50,4700,12.50 +NASDAQ,CYBI,1995-04-21,13.37,13.37,12.88,12.88,5300,12.88 +NASDAQ,CYBI,1994-04-14,11.38,11.38,10.63,10.88,37500,10.88 +NASDAQ,CYBI,1993-12-22,10.37,10.50,10.25,10.37,12800,10.37 +NASDAQ,CYBI,1993-07-29,12.38,12.50,12.38,12.38,4100,12.38 +NASDAQ,CYBI,1993-05-24,15.00,15.62,15.00,15.38,21800,15.38 +NASDAQ,CYBI,1992-09-08,11.12,11.25,10.63,10.75,11400,10.75 +NASDAQ,CYBI,1992-06-01,13.63,13.75,13.50,13.75,5000,13.75 +NASDAQ,CA,2009-08-10,21.89,22.09,21.74,21.98,4365200,21.94 +NASDAQ,CA,2009-06-25,17.40,17.65,17.17,17.62,4935500,17.56 +NASDAQ,CA,2008-11-19,15.62,16.29,15.27,15.30,10488900,15.14 +NASDAQ,CA,2008-11-04,17.66,18.08,17.22,18.06,4675700,17.87 +NASDAQ,CA,2008-05-23,25.39,25.98,24.96,25.10,10462600,24.74 +NASDAQ,CA,2007-10-17,26.36,26.40,25.74,26.10,2216800,25.65 +NASDAQ,CA,2007-07-16,25.87,26.35,25.84,26.19,1819700,25.69 +NASDAQ,CA,2007-05-04,27.89,28.32,27.85,28.16,3593800,27.58 +NASDAQ,CA,2006-08-30,23.64,23.78,23.50,23.65,1030600,23.05 +NASDAQ,CA,2006-06-28,20.96,21.24,20.64,21.23,2863000,20.69 +NASDAQ,CA,2006-06-13,21.33,21.50,20.91,20.99,3602000,20.42 +NASDAQ,CA,2005-05-18,28.34,28.91,28.34,28.84,2535800,27.89 +NASDAQ,CA,2004-11-01,27.90,27.97,27.67,27.87,1813800,26.92 +NASDAQ,CA,2004-05-11,26.65,27.13,25.91,26.35,4219400,25.41 +NASDAQ,CA,2003-08-19,24.60,24.80,24.42,24.79,2066400,23.87 +NASDAQ,CA,2002-12-06,14.13,14.30,13.56,13.66,9097100,13.09 +NASDAQ,CA,2002-11-22,15.12,15.12,14.63,14.82,4657200,14.20 +NASDAQ,CA,2002-10-24,14.75,14.85,14.15,14.30,5295600,13.70 +NASDAQ,CA,2002-04-04,20.16,20.16,19.35,19.69,6000000,18.82 +NASDAQ,CA,2001-11-28,31.25,32.65,30.91,31.53,4145600,30.11 +NASDAQ,CA,2001-09-21,23.30,23.69,22.37,22.70,3709000,21.68 +NASDAQ,CA,2001-08-29,33.20,33.20,31.76,32.00,1571600,30.56 +NASDAQ,CA,2001-01-23,34.00,35.75,33.19,34.12,7519800,32.55 +NASDAQ,CA,2000-03-16,62.56,64.56,61.50,64.12,2794600,61.01 +NASDAQ,CA,1999-11-26,64.89,66.39,64.71,66.33,397800,63.07 +NASDAQ,CA,1999-11-12,62.02,62.96,60.27,61.77,1472500,58.73 +NASDAQ,CA,1999-04-09,36.20,36.88,35.76,35.89,1125700,34.09 +NASDAQ,CA,1998-08-28,31.80,32.05,30.05,30.43,3546400,28.88 +NASDAQ,CA,1998-06-17,57.61,58.86,57.42,57.61,1782000,54.68 +NASDAQ,CA,1998-04-28,59.19,59.31,56.70,57.57,1434400,54.60 +NASDAQ,CA,1998-03-19,52.15,53.15,52.15,52.83,1367400,50.11 +NASDAQ,CA,1998-02-11,54.58,56.82,49.84,50.59,18756300,47.98 +NASDAQ,CA,1998-01-20,49.84,52.59,49.66,51.84,2076400,49.16 +NASDAQ,CA,1997-06-26,54.54,54.78,52.05,53.48,3350400,33.79 +NASDAQ,CA,1997-01-29,45.16,47.02,45.16,46.90,3988200,29.61 +NASDAQ,CA,1995-07-26,69.58,69.71,68.10,68.59,2189000,19.19 +NASDAQ,CA,1995-06-20,70.21,71.32,70.21,71.07,1086400,19.88 +NASDAQ,CA,1995-06-14,68.74,69.11,68.00,68.37,1073900,19.10 +NASDAQ,CA,1995-04-10,58.09,59.08,58.09,58.46,1202200,16.33 +NASDAQ,CA,1995-03-28,61.93,62.42,61.87,62.30,1231500,17.40 +NASDAQ,CA,1995-03-03,58.09,60.81,58.09,60.44,3665200,16.88 +NASDAQ,CA,1994-12-09,43.01,44.74,42.51,44.12,2274800,12.29 +NASDAQ,CA,1994-10-20,49.31,50.30,48.57,50.17,3619000,13.98 +NASDAQ,CA,1993-06-23,27.57,27.69,27.20,27.44,1572100,7.61 +NASDAQ,CA,1993-03-11,25.53,25.66,25.41,25.41,504900,7.03 +NASDAQ,CA,1993-02-23,24.31,24.43,24.18,24.18,1686200,6.69 +NASDAQ,CA,1993-02-09,23.94,23.94,23.45,23.57,1330100,6.52 +NASDAQ,CA,1992-11-27,17.63,18.12,17.63,17.87,1145100,4.93 +NASDAQ,CA,1992-06-01,14.02,14.02,13.66,13.78,1106000,3.79 +NASDAQ,CA,1992-03-20,16.22,16.34,16.09,16.34,2655800,4.49 +NASDAQ,CA,1992-01-09,12.19,12.56,11.46,12.07,4327800,3.32 +NASDAQ,CA,1991-10-03,7.40,7.52,7.28,7.52,1328400,2.05 +NASDAQ,CA,1991-05-21,7.60,7.60,7.36,7.48,1583600,2.03 +NASDAQ,CA,1991-03-19,8.44,8.56,8.20,8.32,1998000,2.26 +NASDAQ,CA,1991-01-30,8.32,8.44,7.96,8.20,1344300,2.23 +NASDAQ,CA,1990-11-08,6.71,6.95,6.71,6.83,1559600,1.84 +NASDAQ,CA,1990-07-12,10.78,10.90,9.71,9.83,26849800,2.65 +NASDAQ,CA,1990-06-25,14.74,14.86,14.38,14.50,1218700,3.91 +NASDAQ,CA,1989-05-23,40.61,40.85,40.02,40.13,1929200,5.40 +NASDAQ,CA,1989-02-01,36.43,36.79,36.07,36.55,5464100,4.92 +NASDAQ,CA,1988-10-13,27.47,28.19,27.35,28.19,1011800,3.79 +NASDAQ,CA,1988-09-09,24.13,25.20,23.65,24.96,1562600,3.36 +NASDAQ,CA,1987-06-04,24.73,25.08,24.73,25.08,3340600,3.37 +NASDAQ,CA,1987-05-06,46.58,47.42,46.23,46.70,2494800,3.14 +NASDAQ,CA,1986-12-05,27.71,27.83,27.23,27.35,298400,1.84 +NASDAQ,CA,1986-11-19,25.08,25.44,25.08,25.20,1545800,1.70 +NASDAQ,CA,1986-10-16,23.65,24.37,23.53,23.89,756000,1.61 +NASDAQ,CA,1986-02-26,17.80,17.80,17.56,17.68,5818500,1.19 +NASDAQ,CA,1985-12-23,15.65,15.77,15.53,15.77,2332800,1.06 +NASDAQ,CA,1985-08-23,12.18,12.18,11.94,11.94,415800,0.80 +NASDAQ,CRZO,2009-10-21,27.61,28.52,27.13,27.74,1585400,27.74 +NASDAQ,CRZO,2009-04-21,11.50,12.72,11.09,12.37,793000,12.37 +NASDAQ,CRZO,2007-12-13,51.08,52.27,50.85,52.27,238700,52.27 +NASDAQ,CRZO,2007-03-15,30.41,30.41,29.38,29.92,334400,29.92 +NASDAQ,CRZO,2006-07-06,31.38,31.76,30.80,30.90,192400,30.90 +NASDAQ,CRZO,2006-06-30,31.00,31.58,30.80,31.31,595600,31.31 +NASDAQ,CRZO,2006-06-05,30.27,31.43,30.25,30.66,827900,30.66 +NASDAQ,CRZO,2006-03-15,24.80,25.03,24.39,24.60,434100,24.60 +NASDAQ,CRZO,2006-02-16,23.40,24.02,23.11,24.00,704500,24.00 +NASDAQ,CRZO,2005-05-26,14.84,15.15,14.67,14.96,351700,14.96 +NASDAQ,CRZO,2005-01-31,12.24,12.32,12.00,12.13,390400,12.13 +NASDAQ,CRZO,2004-08-05,9.60,9.70,9.43,9.53,60900,9.53 +NASDAQ,CRZO,2003-12-08,7.16,7.70,7.15,7.65,32700,7.65 +NASDAQ,CRZO,2003-02-14,5.07,5.08,4.95,5.04,10100,5.04 +NASDAQ,CRZO,2003-02-06,5.13,5.13,5.13,5.13,1000,5.13 +NASDAQ,CRZO,2002-11-21,4.64,4.66,4.60,4.65,7900,4.65 +NASDAQ,CRZO,2001-08-09,4.90,5.10,4.85,5.00,21200,5.00 +NASDAQ,CRZO,2001-07-19,5.50,5.50,5.02,5.04,7000,5.04 +NASDAQ,CRZO,2001-02-08,9.27,9.50,8.88,9.00,26500,9.00 +NASDAQ,CRZO,2000-07-24,5.97,5.97,5.25,5.25,26300,5.25 +NASDAQ,CRZO,2000-06-15,7.25,7.25,6.75,7.00,97600,7.00 +NASDAQ,CRZO,2000-03-10,3.88,4.00,3.62,3.88,36700,3.88 +NASDAQ,CRZO,2000-01-05,2.19,2.25,2.19,2.25,3400,2.25 +NASDAQ,CRZO,1999-11-05,2.00,2.00,1.88,1.88,9000,1.88 +NASDAQ,CRZO,1999-11-01,2.00,2.12,2.00,2.00,10300,2.00 +NASDAQ,CRZO,1999-08-24,2.02,2.02,2.00,2.00,2400,2.00 +NASDAQ,CRZO,1999-05-18,1.37,1.37,1.31,1.31,4600,1.31 +NASDAQ,CRZO,1999-03-19,1.34,1.34,1.31,1.31,2800,1.31 +NASDAQ,CRZO,1998-10-22,3.00,3.06,2.87,3.00,103300,3.00 +NASDAQ,CRZO,1998-09-04,3.00,3.13,3.00,3.00,25300,3.00 +NASDAQ,CRZO,1998-02-06,8.31,8.38,8.25,8.38,37400,8.38 +NASDAQ,CRZO,1998-01-15,7.88,8.12,7.75,7.75,6200,7.75 +NASDAQ,COCO,2009-06-05,15.86,15.91,15.28,15.63,791800,15.63 +NASDAQ,COCO,2009-05-27,17.03,17.03,15.84,15.85,2367400,15.85 +NASDAQ,COCO,2007-09-11,14.94,15.20,14.80,15.07,828900,15.07 +NASDAQ,COCO,2007-06-27,15.20,15.72,15.16,15.64,1556200,15.64 +NASDAQ,COCO,2007-03-07,13.59,13.69,13.55,13.59,918700,13.59 +NASDAQ,COCO,2006-12-12,13.71,13.76,13.41,13.49,1240400,13.49 +NASDAQ,COCO,2006-10-17,12.15,12.22,11.95,12.00,792300,12.00 +NASDAQ,COCO,2006-09-19,12.10,12.23,11.71,11.99,453800,11.99 +NASDAQ,COCO,2005-04-08,16.00,16.13,15.67,15.83,531100,15.83 +NASDAQ,COCO,2005-01-06,17.95,18.57,17.80,18.30,1470300,18.30 +NASDAQ,COCO,2004-12-29,18.37,18.84,18.31,18.62,706200,18.62 +NASDAQ,COCO,2004-08-09,10.90,11.19,10.60,10.87,5293000,10.87 +NASDAQ,COCO,2004-05-27,28.59,28.81,28.07,28.49,1131100,28.49 +NASDAQ,COCO,2004-04-22,35.05,35.98,34.75,35.81,1076600,35.81 +NASDAQ,COCO,2003-09-24,59.39,59.69,58.12,58.16,1531600,29.08 +NASDAQ,COCO,2003-02-24,37.10,37.17,36.25,36.65,1712000,18.33 +NASDAQ,COCO,2002-10-29,34.53,34.74,32.79,34.20,4072200,17.10 +NASDAQ,COCO,2002-10-07,31.59,34.12,31.54,33.93,3181800,16.97 +NASDAQ,COCO,2002-09-06,35.56,36.50,35.56,36.50,1668400,18.25 +NASDAQ,COCO,2002-06-28,32.57,34.88,31.86,33.89,4101600,16.94 +NASDAQ,COCO,2002-04-09,52.79,54.04,52.65,53.19,1336000,13.30 +NASDAQ,COCO,2001-06-13,46.16,46.28,45.55,46.00,245200,11.50 +NASDAQ,COCO,2001-05-16,46.90,52.00,46.50,49.36,4181600,12.34 +NASDAQ,COCO,2000-02-14,22.00,22.50,22.00,22.50,21600,2.81 +NASDAQ,COCO,1999-03-05,23.25,23.37,23.25,23.25,239200,2.91 +NASDAQ,CYBS,2009-01-30,12.20,12.70,11.68,11.93,3622200,11.93 +NASDAQ,CYBS,2008-09-12,16.37,16.88,15.81,16.86,348000,16.86 +NASDAQ,CYBS,2008-08-08,17.84,18.64,17.52,18.52,633400,18.52 +NASDAQ,CYBS,2008-05-29,18.49,19.40,18.35,19.13,1160100,19.13 +NASDAQ,CYBS,2008-03-03,14.52,14.75,13.90,14.30,869700,14.30 +NASDAQ,CYBS,2007-02-06,12.79,12.80,12.49,12.60,162500,12.60 +NASDAQ,CYBS,2006-09-25,10.50,11.14,10.50,11.06,82100,11.06 +NASDAQ,CYBS,2006-05-31,9.40,9.56,9.19,9.52,115100,9.52 +NASDAQ,CYBS,2005-10-31,6.54,6.77,6.41,6.70,195300,6.70 +NASDAQ,CYBS,2005-09-14,7.26,7.33,7.01,7.10,137700,7.10 +NASDAQ,CYBS,2005-02-07,5.83,5.99,5.75,5.93,130800,5.93 +NASDAQ,CYBS,2004-11-12,6.80,7.50,6.60,7.48,627400,7.48 +NASDAQ,CYBS,2004-11-02,6.54,6.68,6.35,6.59,124400,6.59 +NASDAQ,CYBS,2004-01-27,4.51,4.69,4.40,4.41,325600,4.41 +NASDAQ,CYBS,2003-10-14,4.35,4.41,4.21,4.34,153800,4.34 +NASDAQ,CYBS,2003-06-16,2.97,3.00,2.90,2.95,88600,2.95 +NASDAQ,CYBS,2002-07-19,2.00,2.06,1.87,1.97,59700,1.97 +NASDAQ,CYBS,2002-07-17,2.16,2.17,2.11,2.13,65500,2.13 +NASDAQ,CYBS,2001-11-09,1.46,1.60,1.42,1.53,159600,1.53 +NASDAQ,CYBS,2001-07-31,0.91,0.96,0.86,0.90,381700,0.90 +NASDAQ,CYBS,2001-07-30,0.98,0.99,0.88,0.91,271900,0.91 +NASDAQ,CYBS,2001-01-18,3.25,3.31,3.06,3.19,122200,3.19 +NASDAQ,CYBS,2000-12-20,2.16,2.19,1.50,1.56,596900,1.56 +NASDAQ,CYBS,2000-08-01,8.69,8.69,7.88,8.06,365300,8.06 +NASDAQ,CYBS,2000-05-24,14.87,14.94,14.38,14.87,199700,14.87 +NASDAQ,CYBS,2000-05-18,17.00,17.00,16.00,16.06,122200,16.06 +NASDAQ,CYBS,2000-03-07,47.94,50.50,47.94,49.56,1365600,49.56 +NASDAQ,CYBS,1999-12-06,56.12,56.62,54.00,55.63,192000,55.63 +NASDAQ,COBR,2009-10-19,1.70,1.80,1.63,1.76,24000,1.76 +NASDAQ,COBR,2009-08-11,1.47,1.50,1.37,1.48,38800,1.48 +NASDAQ,COBR,2009-02-26,1.01,1.06,0.96,1.00,1400,1.00 +NASDAQ,COBR,2008-10-02,2.63,2.63,2.63,2.63,000,2.63 +NASDAQ,COBR,2008-09-19,2.86,2.92,2.81,2.81,3700,2.81 +NASDAQ,COBR,2008-05-14,3.18,3.30,3.18,3.25,6400,3.25 +NASDAQ,COBR,2008-02-14,4.90,4.90,4.85,4.85,3200,4.61 +NASDAQ,COBR,2008-01-30,5.25,5.25,4.91,4.91,14800,4.67 +NASDAQ,COBR,2007-06-13,9.60,9.60,9.39,9.55,5900,9.09 +NASDAQ,COBR,2007-03-28,10.27,10.38,10.27,10.32,3000,9.67 +NASDAQ,COBR,2006-12-13,9.81,9.81,9.33,9.48,4200,8.88 +NASDAQ,COBR,2006-08-02,8.84,8.97,8.75,8.97,10900,8.41 +NASDAQ,COBR,2005-08-01,8.79,9.14,8.70,8.89,43200,8.21 +NASDAQ,COBR,2005-07-26,7.03,7.15,7.03,7.11,9900,6.57 +NASDAQ,COBR,2005-07-13,7.01,7.40,6.90,7.00,14300,6.47 +NASDAQ,COBR,2005-05-18,7.34,7.68,7.34,7.49,4400,6.92 +NASDAQ,COBR,2005-04-27,9.11,9.15,8.95,9.14,9700,8.44 +NASDAQ,COBR,2004-05-12,8.35,8.37,8.26,8.26,3900,7.63 +NASDAQ,COBR,2003-12-24,7.55,7.55,7.34,7.50,13600,6.93 +NASDAQ,COBR,2003-11-26,6.97,7.43,6.97,7.24,36400,6.69 +NASDAQ,COBR,2003-11-03,6.45,6.62,6.45,6.60,8400,6.10 +NASDAQ,COBR,2003-07-28,6.00,6.11,6.00,6.02,34600,5.56 +NASDAQ,COBR,2002-06-05,8.59,8.59,8.25,8.25,4600,7.62 +NASDAQ,COBR,2001-08-29,6.43,6.53,6.40,6.47,20300,5.98 +NASDAQ,COBR,2001-04-30,7.33,7.86,7.33,7.81,25800,7.22 +NASDAQ,COBR,2000-02-14,5.56,6.00,5.56,5.87,40600,5.43 +NASDAQ,COBR,1999-05-27,4.00,4.12,4.00,4.00,54400,3.70 +NASDAQ,COBR,1999-05-20,4.22,4.37,4.19,4.37,36000,4.04 +NASDAQ,COBR,1998-06-11,5.62,5.62,5.31,5.44,20500,5.02 +NASDAQ,COBR,1997-01-13,3.25,3.25,3.00,3.00,3200,2.77 +NASDAQ,COBR,1997-01-08,3.50,3.50,3.13,3.13,8200,2.89 +NASDAQ,COBR,1996-09-03,2.87,2.87,2.62,2.62,3600,2.43 +NASDAQ,COBR,1996-08-28,2.62,2.75,2.62,2.75,8900,2.54 +NASDAQ,COBR,1996-04-25,1.94,2.00,1.94,2.00,5300,1.85 +NASDAQ,COBR,1996-01-19,3.88,3.88,3.50,3.75,17800,3.46 +NASDAQ,COBR,1995-10-27,2.75,3.00,2.62,2.75,49400,2.54 +NASDAQ,COBR,1995-06-12,1.88,1.88,1.75,1.88,62500,1.73 +NASDAQ,COBR,1993-09-20,2.50,2.56,2.50,2.50,2200,2.31 +NASDAQ,COBR,1993-08-26,2.12,2.25,2.12,2.12,7900,1.96 +NASDAQ,COBR,1993-05-21,2.91,3.00,2.91,3.00,3500,2.77 +NASDAQ,COBR,1993-01-05,4.37,4.37,4.00,4.00,20600,3.70 +NASDAQ,COBR,1992-08-03,3.13,3.38,3.13,3.25,11200,3.00 +NASDAQ,COBR,1991-10-21,4.25,4.25,4.25,4.25,100,3.93 +NASDAQ,COBR,1991-08-08,4.75,5.00,4.63,5.00,55900,4.62 +NASDAQ,COBR,1991-02-11,3.88,4.12,3.88,3.88,3100,3.58 +NASDAQ,COBR,1990-10-19,3.25,3.25,3.25,3.25,2800,3.00 +NASDAQ,COBR,1990-05-22,5.25,5.25,5.12,5.25,21000,4.85 +NASDAQ,COBR,1990-04-18,7.50,7.50,7.50,7.50,4000,6.93 +NASDAQ,CABL,2009-08-21,0.46,0.46,0.40,0.40,70100,0.40 +NASDAQ,CABL,2007-06-08,5.80,5.80,5.80,5.80,4500,5.80 +NASDAQ,CABL,2007-05-10,5.58,5.60,5.58,5.60,59100,5.60 +NASDAQ,CAMT,2010-01-22,2.29,2.32,2.21,2.21,38100,2.21 +NASDAQ,CAMT,2009-10-28,1.40,1.41,1.25,1.30,10100,1.30 +NASDAQ,CAMT,2009-06-03,0.52,0.53,0.49,0.49,3100,0.49 +NASDAQ,CAMT,2009-03-12,0.31,0.31,0.26,0.26,1300,0.26 +NASDAQ,CAMT,2009-01-05,0.35,0.38,0.35,0.38,23000,0.38 +NASDAQ,CAMT,2008-08-20,0.90,0.91,0.90,0.91,55500,0.91 +NASDAQ,CAMT,2008-07-16,0.82,0.86,0.81,0.85,7400,0.85 +NASDAQ,CAMT,2008-07-09,0.98,0.98,0.91,0.96,12700,0.96 +NASDAQ,CAMT,2008-06-09,1.35,1.38,1.35,1.35,11600,1.35 +NASDAQ,CAMT,2007-09-12,2.97,2.98,2.96,2.97,3500,2.97 +NASDAQ,CAMT,2007-08-27,3.11,3.14,3.07,3.10,4600,3.10 +NASDAQ,CAMT,2007-05-08,3.79,3.80,3.76,3.77,11100,3.77 +NASDAQ,CAMT,2006-09-07,5.80,5.97,5.80,5.87,14900,5.87 +NASDAQ,CAMT,2006-06-20,6.03,6.26,5.94,6.07,52500,6.07 +NASDAQ,CAMT,2005-11-11,2.77,2.89,2.77,2.85,25200,2.85 +NASDAQ,CAMT,2005-05-19,3.23,3.25,3.13,3.25,71700,3.25 +NASDAQ,CAMT,2005-02-01,4.07,4.20,4.01,4.16,25100,4.16 +NASDAQ,CAMT,2005-01-19,3.95,4.04,3.95,3.99,36000,3.99 +NASDAQ,CAMT,2005-01-12,4.19,4.19,4.05,4.10,58600,4.10 +NASDAQ,CAMT,2005-01-07,4.30,4.50,4.00,4.42,17100,4.42 +NASDAQ,CAMT,2004-10-13,3.65,3.84,3.65,3.68,13100,3.68 +NASDAQ,CAMT,2004-09-07,3.80,4.00,3.80,3.94,31800,3.94 +NASDAQ,CAMT,2004-08-06,3.26,3.57,3.09,3.57,100200,3.57 +NASDAQ,CAMT,2003-09-25,1.91,1.91,1.71,1.84,8400,1.84 +NASDAQ,CAMT,2002-12-17,0.42,0.42,0.40,0.40,16200,0.40 +NASDAQ,CAMT,2002-08-20,0.76,0.82,0.75,0.76,33200,0.76 +NASDAQ,CAMT,2002-07-16,0.99,1.00,0.86,0.95,13000,0.95 +NASDAQ,CAMT,2002-02-11,2.84,2.84,2.71,2.71,3700,2.71 +NASDAQ,CAMT,2001-02-21,7.94,7.94,7.25,7.50,27100,7.50 +NASDAQ,CRBC,2009-10-30,0.65,0.68,0.60,0.60,49894700,0.60 +NASDAQ,CRBC,2009-09-30,0.74,0.82,0.73,0.76,16750900,0.76 +NASDAQ,CRBC,2009-07-30,0.60,0.62,0.60,0.61,1385000,0.61 +NASDAQ,CRBC,2009-06-23,0.82,0.85,0.77,0.80,1473400,0.80 +NASDAQ,CRBC,2009-05-01,1.68,1.79,1.65,1.68,493800,1.68 +NASDAQ,CRBC,2008-02-29,11.96,12.02,11.06,11.13,1214600,11.13 +NASDAQ,CRBC,2007-05-03,20.25,20.52,20.23,20.51,562500,19.09 +NASDAQ,CRBC,2007-03-12,23.25,23.35,23.15,23.24,253300,21.63 +NASDAQ,CRBC,2006-11-08,26.25,26.44,25.70,26.26,152300,24.16 +NASDAQ,CRBC,2006-10-18,26.45,26.73,26.45,26.57,169900,24.17 +NASDAQ,CRBC,2006-05-11,26.58,26.73,25.86,25.89,134800,23.28 +NASDAQ,CRBC,2005-01-19,33.07,33.25,32.37,32.55,120100,27.28 +NASDAQ,CRBC,2005-01-04,33.52,34.16,33.40,33.72,136300,28.26 +NASDAQ,CRBC,2004-06-24,30.40,30.60,30.12,30.13,89900,24.80 +NASDAQ,CRBC,2003-12-26,33.10,33.50,33.10,33.50,14100,27.09 +NASDAQ,CRBC,2003-04-02,23.77,24.00,23.77,23.96,90400,18.74 +NASDAQ,CRBC,2002-11-25,25.57,26.22,25.51,26.07,106300,20.16 +NASDAQ,CRBC,2002-11-08,24.86,25.20,24.86,24.98,141300,19.32 +NASDAQ,CRBC,2002-11-06,25.05,25.15,24.75,25.00,191100,19.34 +NASDAQ,CRBC,2002-10-17,24.01,24.70,24.01,24.55,28400,18.75 +NASDAQ,CRBC,2002-05-30,32.63,33.20,32.60,33.17,95900,25.06 +NASDAQ,CRBC,2002-05-10,32.87,33.00,32.56,32.66,185200,24.67 +NASDAQ,CRBC,2002-03-14,32.98,32.99,32.37,32.88,77400,24.62 +NASDAQ,CRBC,2001-07-09,28.10,28.60,28.10,28.31,100700,20.62 +NASDAQ,CRBC,2001-06-06,26.23,26.34,26.13,26.20,87300,19.08 +NASDAQ,CRBC,2001-05-31,25.15,25.26,24.75,24.80,59900,18.06 +NASDAQ,CRBC,2001-05-09,25.22,25.22,24.95,25.02,60100,18.22 +NASDAQ,CRBC,2000-12-12,24.31,24.81,24.19,24.56,50900,17.52 +NASDAQ,CRBC,2000-11-24,22.94,23.37,22.62,23.37,26600,16.68 +NASDAQ,CRBC,2000-01-18,19.87,20.00,19.31,19.94,57800,13.53 +NASDAQ,CRBC,1999-11-26,25.50,25.87,25.37,25.50,25300,17.30 +NASDAQ,CRBC,1999-05-25,30.12,30.25,29.98,30.06,120200,20.06 +NASDAQ,CRBC,1998-06-04,34.50,35.00,34.25,34.50,29200,22.43 +NASDAQ,CRBC,1998-03-27,35.25,35.38,35.00,35.31,13000,22.82 +NASDAQ,CRBC,1996-04-29,29.00,30.25,29.00,30.25,4200,12.33 +NASDAQ,CRBC,1995-11-24,32.25,32.25,31.50,32.25,3300,13.15 +NASDAQ,CRBC,1994-09-21,26.00,26.50,25.50,25.87,23800,10.29 +NASDAQ,CRBC,1994-09-01,25.25,25.25,24.75,25.00,63400,9.94 +NASDAQ,CRBC,1993-10-29,24.25,25.00,24.00,25.00,49600,9.69 +NASDAQ,CRBC,1993-08-30,26.25,26.50,26.25,26.25,20400,10.10 +NASDAQ,CRBC,1992-08-24,34.75,34.75,34.75,34.75,6600,6.44 +NASDAQ,CRBC,1992-02-13,30.25,31.00,30.25,30.50,17400,5.54 +NASDAQ,CRBC,1991-09-30,29.00,29.00,28.50,28.50,17400,5.06 +NASDAQ,CRBC,1991-08-22,29.25,29.50,28.50,29.50,27600,5.23 +NASDAQ,CRBC,1991-02-15,18.62,19.00,18.50,19.00,8100,3.29 +NASDAQ,CRBC,1990-11-05,18.75,18.75,18.75,18.75,600,3.19 +NASDAQ,CRBC,1990-06-25,22.25,22.25,22.25,22.25,12300,3.67 +NASDAQ,CRBC,1990-01-25,23.00,23.00,22.50,22.50,96600,3.66 +NASDAQ,CRBC,1989-06-05,25.75,26.00,25.75,25.75,43200,4.05 +NASDAQ,CRBC,1989-05-12,25.75,26.00,25.75,25.75,23100,4.05 +NASDAQ,CRBC,1989-04-06,24.25,24.25,24.25,24.25,000,3.77 +NASDAQ,CRBC,1989-03-21,24.25,24.50,24.00,24.25,21000,3.77 +NASDAQ,CRBC,1988-10-17,27.75,28.50,27.75,28.00,33300,4.27 +NASDAQ,CRBC,1988-07-29,21.50,21.50,21.50,21.50,900,3.28 +NASDAQ,CRBC,1988-04-15,20.00,20.50,20.00,20.00,39000,2.98 +NASDAQ,CRBC,1988-02-16,20.25,20.50,20.25,20.50,3300,3.05 +NASDAQ,CRBC,1987-12-24,16.75,17.00,16.75,17.00,30000,2.50 +NASDAQ,CRBC,1987-12-17,16.75,17.25,16.50,16.87,60000,2.48 +NASDAQ,CRBC,1987-04-28,21.62,21.75,21.25,21.25,6900,3.04 +NASDAQ,CRBC,1987-03-12,21.00,21.50,21.00,21.25,21000,3.04 +NASDAQ,CRBC,1987-01-02,19.50,20.75,19.00,20.75,29400,2.94 +NASDAQ,CRBC,1986-07-23,42.00,43.06,41.75,41.75,42300,3.89 +NASDAQ,CRBC,1986-06-18,47.00,47.56,47.00,47.56,4000,4.43 +NASDAQ,CRBC,1986-03-25,39.75,39.75,39.75,39.75,2200,3.67 +NASDAQ,CRBC,1985-12-11,35.56,35.56,35.56,35.56,000,3.25 +NASDAQ,CRBC,1985-10-04,30.00,30.50,30.00,30.00,12200,2.74 +NASDAQ,CHRS,2009-09-23,5.13,5.30,5.04,5.10,1231300,5.10 +NASDAQ,CHRS,2009-06-29,3.60,3.72,3.43,3.65,384300,3.65 +NASDAQ,CHRS,2009-02-27,0.72,0.84,0.70,0.70,517700,0.70 +NASDAQ,CHRS,2008-12-22,2.67,2.81,2.22,2.31,2087500,2.31 +NASDAQ,CHRS,2008-12-15,1.61,1.63,1.44,1.49,960400,1.49 +NASDAQ,CHRS,2008-11-19,0.71,0.76,0.57,0.63,1085600,0.63 +NASDAQ,CHRS,2008-11-11,1.26,1.27,1.09,1.09,1321500,1.09 +NASDAQ,CHRS,2008-05-15,5.53,6.10,5.53,6.07,2690700,6.07 +NASDAQ,CHRS,2007-12-28,5.41,5.50,5.29,5.41,1646500,5.41 +NASDAQ,CHRS,2007-10-03,8.53,8.71,8.45,8.60,1595700,8.60 +NASDAQ,CHRS,2007-01-29,12.81,13.01,12.67,12.96,760100,12.96 +NASDAQ,CHRS,2006-11-08,14.23,14.62,14.12,14.47,438500,14.47 +NASDAQ,CHRS,2006-08-17,12.38,12.94,12.25,12.72,3641100,12.72 +NASDAQ,CHRS,2005-08-03,12.03,12.05,11.84,11.87,970700,11.87 +NASDAQ,CHRS,2004-11-29,9.04,9.29,8.96,9.19,1293600,9.19 +NASDAQ,CHRS,2004-09-10,7.18,7.24,7.02,7.20,352700,7.20 +NASDAQ,CHRS,2004-02-11,6.25,6.43,6.19,6.42,751300,6.42 +NASDAQ,CHRS,2003-02-13,3.41,3.43,3.35,3.39,1395800,3.39 +NASDAQ,CHRS,2003-01-29,3.61,3.69,3.45,3.50,728800,3.50 +NASDAQ,CHRS,2002-10-22,5.13,5.13,4.97,4.99,1214200,4.99 +NASDAQ,CHRS,2002-07-11,8.40,8.40,8.00,8.09,1545100,8.09 +NASDAQ,CHRS,2002-02-06,5.70,5.84,5.56,5.74,364000,5.74 +NASDAQ,CHRS,2002-01-08,6.33,6.40,6.05,6.35,482200,6.35 +NASDAQ,CHRS,2001-10-29,4.80,4.88,4.73,4.73,337000,4.73 +NASDAQ,CHRS,2001-08-30,6.89,6.98,6.71,6.84,184600,6.84 +NASDAQ,CHRS,2001-06-13,5.32,5.61,5.32,5.53,532000,5.53 +NASDAQ,CHRS,2001-03-28,5.12,5.12,4.94,5.00,632000,5.00 +NASDAQ,CHRS,2000-06-16,5.25,5.28,5.06,5.12,408400,5.12 +NASDAQ,CHRS,1999-06-18,5.47,5.50,5.25,5.31,687600,5.31 +NASDAQ,CHRS,1998-12-10,4.37,4.37,4.06,4.09,162200,4.09 +NASDAQ,CHRS,1998-11-13,4.25,4.25,4.16,4.16,38300,4.16 +NASDAQ,CHRS,1998-03-25,4.78,4.88,4.69,4.69,197300,4.69 +NASDAQ,CHRS,1998-03-24,4.63,4.88,4.63,4.75,197900,4.75 +NASDAQ,CHRS,1998-03-23,4.72,4.75,4.63,4.75,97100,4.75 +NASDAQ,CHRS,1997-07-18,5.87,5.94,5.75,5.81,300700,5.81 +NASDAQ,CHRS,1997-07-17,5.94,6.00,5.84,5.92,529900,5.92 +NASDAQ,CHRS,1997-06-12,5.25,5.31,5.16,5.25,673800,5.25 +NASDAQ,CHRS,1996-11-26,5.12,5.22,4.75,5.00,740500,5.00 +NASDAQ,CHRS,1996-10-15,5.12,5.25,5.00,5.12,846000,5.12 +NASDAQ,CHRS,1996-06-26,6.69,6.81,6.69,6.69,663400,6.69 +NASDAQ,CHRS,1996-05-16,7.00,7.12,6.94,7.12,458600,7.12 +NASDAQ,CHRS,1996-01-05,3.38,3.38,3.06,3.13,382100,3.13 +NASDAQ,CHRS,1995-09-01,5.25,5.38,5.00,5.00,341900,5.00 +NASDAQ,CHRS,1995-04-21,5.72,5.85,5.48,5.60,181600,5.57 +NASDAQ,CHRS,1995-03-22,5.20,5.33,5.08,5.20,65600,5.16 +NASDAQ,CHRS,1994-12-19,6.18,6.30,6.05,6.05,227500,5.98 +NASDAQ,CHRS,1994-07-21,9.48,9.48,9.36,9.36,128600,9.22 +NASDAQ,CHRS,1994-06-03,9.59,9.71,9.46,9.59,239300,9.42 +NASDAQ,CHRS,1993-08-20,11.85,11.85,11.49,11.73,1580900,11.47 +NASDAQ,CHRS,1993-06-22,12.83,13.08,12.71,12.95,1410200,12.66 +NASDAQ,CHRS,1993-06-10,15.01,15.25,14.89,15.01,1643000,14.64 +NASDAQ,CHRS,1993-05-24,16.59,17.08,16.47,16.84,649000,16.43 +NASDAQ,CHRS,1993-04-27,14.40,14.64,14.40,14.40,1084800,14.05 +NASDAQ,CHRS,1992-11-02,35.66,36.02,35.05,35.41,873000,17.23 +NASDAQ,CHRS,1992-07-08,26.86,26.86,25.64,25.89,1430800,12.58 +NASDAQ,CHRS,1991-11-19,21.06,21.06,19.61,20.34,688000,9.84 +NASDAQ,CHRS,1991-11-01,20.09,20.22,19.73,19.85,458000,9.61 +NASDAQ,CHRS,1991-09-26,21.55,21.55,20.94,20.94,268000,10.13 +NASDAQ,CHRS,1991-06-25,19.10,20.18,19.10,19.70,1563600,9.52 +NASDAQ,CHRS,1990-10-30,7.93,8.05,7.45,7.57,428600,3.63 +NASDAQ,CHRS,1990-08-01,9.57,9.57,9.33,9.45,204800,4.52 +NASDAQ,CHRS,1990-03-13,8.83,8.95,8.59,8.83,1151800,4.21 +NASDAQ,CHRS,1989-08-21,15.56,15.68,15.44,15.44,143600,7.32 +NASDAQ,CHRS,1989-07-20,15.44,15.79,15.44,15.68,681000,7.44 +NASDAQ,CHRS,1989-04-18,13.28,13.51,13.16,13.28,471000,6.29 +NASDAQ,CHRS,1989-03-20,15.62,15.74,14.67,15.03,1740000,7.10 +NASDAQ,CHRS,1988-12-30,13.84,13.96,13.73,13.73,426400,6.49 +NASDAQ,CHRS,1988-10-28,13.93,14.40,13.93,14.17,421600,6.68 +NASDAQ,CHRS,1988-06-14,10.84,11.31,10.84,11.19,1754000,5.26 +NASDAQ,CHRS,1988-02-24,13.95,14.30,13.83,13.95,703800,6.52 +NASDAQ,CHRS,1987-04-20,24.18,24.30,23.13,23.25,346200,10.84 +NASDAQ,CHRS,1986-10-24,29.56,29.79,28.39,28.50,447300,8.86 +NASDAQ,CHRS,1986-09-26,24.65,25.12,24.18,25.00,513600,7.77 +NASDAQ,CNMD,2010-01-19,22.87,23.43,22.74,22.99,161300,22.99 +NASDAQ,CNMD,2009-06-24,15.10,15.13,14.74,14.94,120800,14.94 +NASDAQ,CNMD,2009-06-15,16.33,16.33,15.91,16.05,279600,16.05 +NASDAQ,CNMD,2009-05-14,13.81,14.16,13.73,14.11,214600,14.11 +NASDAQ,CNMD,2009-02-05,16.64,17.72,15.90,17.11,668600,17.11 +NASDAQ,CNMD,2008-09-05,31.93,32.00,31.15,31.79,148900,31.79 +NASDAQ,CNMD,2008-08-06,31.09,31.64,31.02,31.30,327800,31.30 +NASDAQ,CNMD,2008-03-26,25.64,26.74,25.37,26.69,300600,26.69 +NASDAQ,CNMD,2007-12-31,23.27,23.42,23.00,23.11,111100,23.11 +NASDAQ,CNMD,2007-12-18,23.39,23.73,23.08,23.73,158200,23.73 +NASDAQ,CNMD,2007-11-15,25.53,25.64,24.83,25.13,285900,25.13 +NASDAQ,CNMD,2007-11-12,26.24,26.83,26.11,26.40,138700,26.40 +NASDAQ,CNMD,2007-10-18,29.66,29.79,28.98,29.24,217400,29.24 +NASDAQ,CNMD,2007-07-11,29.37,29.69,29.26,29.69,111500,29.69 +NASDAQ,CNMD,2007-06-20,30.25,30.43,29.60,29.63,184000,29.63 +NASDAQ,CNMD,2007-04-25,31.15,31.25,30.73,30.92,247800,30.92 +NASDAQ,CNMD,2007-03-19,27.92,28.11,27.80,28.10,447300,28.10 +NASDAQ,CNMD,2007-02-08,25.00,26.35,24.90,26.20,505900,26.20 +NASDAQ,CNMD,2006-12-29,23.34,23.35,23.07,23.12,92300,23.12 +NASDAQ,CNMD,2006-09-13,20.78,21.33,20.63,21.27,180000,21.27 +NASDAQ,CNMD,2005-04-25,30.08,30.62,29.80,30.10,422000,30.10 +NASDAQ,CNMD,2004-05-26,25.89,25.89,25.20,25.40,88600,25.40 +NASDAQ,CNMD,2004-01-13,24.95,25.05,24.76,24.99,52500,24.99 +NASDAQ,CNMD,2003-11-19,19.68,20.24,19.67,19.80,215800,19.80 +NASDAQ,CNMD,2003-09-04,21.94,22.13,21.63,22.00,100300,22.00 +NASDAQ,CNMD,2003-02-05,14.45,14.66,14.35,14.39,101700,14.39 +NASDAQ,CNMD,2002-10-24,19.50,20.00,19.20,19.22,402600,19.22 +NASDAQ,CNMD,2002-04-08,24.25,24.87,23.81,24.11,91300,24.11 +NASDAQ,CNMD,2001-05-01,21.65,21.70,21.25,21.47,110100,14.31 +NASDAQ,CNMD,2000-12-07,15.19,15.75,14.81,15.38,29400,10.25 +NASDAQ,CNMD,2000-12-05,15.06,15.63,14.56,15.63,46600,10.42 +NASDAQ,CNMD,2000-12-04,14.27,15.12,14.25,14.75,35600,9.83 +NASDAQ,CNMD,2000-10-09,13.75,13.75,12.75,13.19,35200,8.79 +NASDAQ,CNMD,2000-04-06,27.13,27.62,27.13,27.50,152000,18.33 +NASDAQ,CNMD,1999-12-21,23.94,24.00,22.12,22.37,210600,14.92 +NASDAQ,CNMD,1999-11-05,23.62,24.13,23.62,24.00,19200,16.00 +NASDAQ,CNMD,1999-06-25,33.13,33.13,32.25,32.87,62800,21.92 +NASDAQ,CNMD,1998-05-26,22.00,22.00,21.00,21.25,62000,14.17 +NASDAQ,CNMD,1998-04-21,24.88,25.50,24.88,25.00,47200,16.67 +NASDAQ,CNMD,1998-01-22,23.12,23.44,23.00,23.12,57300,15.42 +NASDAQ,CNMD,1997-09-29,20.62,20.75,20.25,20.50,55400,13.67 +NASDAQ,CNMD,1997-08-27,18.28,18.62,18.00,18.38,14800,12.25 +NASDAQ,CNMD,1996-06-25,26.00,26.12,25.75,26.12,70500,17.42 +NASDAQ,CNMD,1996-04-25,30.50,30.50,29.50,30.50,456400,20.33 +NASDAQ,CNMD,1995-11-20,30.75,31.50,30.75,31.25,10400,13.89 +NASDAQ,CNMD,1994-08-29,16.25,16.88,16.25,16.25,11100,4.81 +NASDAQ,CNMD,1994-02-08,12.25,13.00,12.25,12.88,29000,3.81 +NASDAQ,CNMD,1993-11-26,11.75,11.75,11.25,11.25,9800,3.33 +NASDAQ,CNMD,1993-11-24,12.00,12.25,11.25,11.25,4700,3.33 +NASDAQ,CNMD,1993-06-24,14.50,14.50,14.00,14.50,15200,4.30 +NASDAQ,CNMD,1993-04-15,13.75,13.75,12.75,12.75,12500,3.78 +NASDAQ,CNMD,1993-03-01,17.00,17.50,17.00,17.00,20200,5.04 +NASDAQ,CNMD,1992-07-10,22.25,22.25,22.00,22.00,7100,6.52 +NASDAQ,CNMD,1992-04-10,31.00,31.25,30.25,30.25,13200,8.96 +NASDAQ,CNMD,1991-10-15,25.00,25.75,25.00,25.63,22600,7.59 +NASDAQ,CNMD,1991-07-02,18.25,18.25,17.75,18.13,9100,5.37 +NASDAQ,CNMD,1991-02-06,14.75,15.00,14.25,14.75,85700,4.37 +NASDAQ,CNMD,1991-01-31,13.50,14.50,13.25,13.75,69200,4.07 +NASDAQ,CNMD,1991-01-30,13.50,14.00,13.50,14.00,19600,4.15 +NASDAQ,CNMD,1990-10-09,6.25,6.25,6.00,6.25,15200,1.85 +NASDAQ,CNMD,1990-07-13,8.75,9.25,8.75,8.75,172500,2.59 +NASDAQ,CNMD,1990-05-11,5.75,5.75,5.75,5.75,2400,1.70 +NASDAQ,CNMD,1990-05-07,5.50,6.00,5.50,6.00,7800,1.78 +NASDAQ,CNMD,1990-03-30,4.00,4.25,3.75,4.25,21600,1.26 +NASDAQ,CLRT,2009-05-08,2.82,2.89,2.80,2.89,274500,2.89 +NASDAQ,CLRT,2009-03-12,1.61,1.88,1.50,1.88,301800,1.88 +NASDAQ,CLRT,2009-01-20,1.40,1.40,1.32,1.33,30900,1.33 +NASDAQ,CLRT,2008-10-28,1.45,1.65,1.38,1.65,95300,1.65 +NASDAQ,CLRT,2008-03-05,2.01,2.01,1.80,1.98,143500,1.98 +NASDAQ,CLRT,2008-01-15,2.30,2.30,2.25,2.29,64400,2.29 +NASDAQ,CLRT,2007-10-16,2.14,2.19,2.09,2.10,60300,2.10 +NASDAQ,CLRT,2007-04-13,2.37,2.39,2.31,2.34,81200,2.34 +NASDAQ,CLRT,2006-11-22,1.15,1.15,1.11,1.11,140200,1.11 +NASDAQ,CLRT,2006-08-02,0.75,0.85,0.71,0.84,170100,0.84 +NASDAQ,CLRT,2005-11-15,1.14,1.20,1.14,1.16,62200,1.16 +NASDAQ,CLRT,2005-09-16,1.58,1.64,1.56,1.63,14800,1.63 +NASDAQ,CLRT,2005-06-06,1.30,1.39,1.28,1.31,28400,1.31 +NASDAQ,CLRT,2005-03-30,1.31,1.37,1.30,1.32,58100,1.32 +NASDAQ,CLRT,2004-11-26,1.50,1.71,1.50,1.70,1012400,1.70 +NASDAQ,CLRT,2004-07-28,1.14,1.25,1.14,1.22,69000,1.22 +NASDAQ,CLRT,2004-04-07,2.23,2.30,2.19,2.20,77600,2.20 +NASDAQ,CLRT,2004-03-23,2.25,2.36,2.23,2.29,151300,2.29 +NASDAQ,CLRT,2004-03-04,2.51,2.54,2.42,2.50,106200,2.50 +NASDAQ,CLRT,2003-11-24,1.08,1.08,1.00,1.04,54700,1.04 +NASDAQ,CLRT,2003-11-17,1.13,1.13,1.06,1.08,42000,1.08 +NASDAQ,CLRT,2003-09-19,1.08,1.10,1.01,1.03,11400,1.03 +NASDAQ,CLRT,2002-08-05,1.51,1.51,1.42,1.42,15600,1.42 +NASDAQ,CLRT,2002-05-16,2.40,2.53,1.62,2.15,125600,2.15 +NASDAQ,CLRT,2002-04-15,4.89,4.99,4.80,4.85,10000,4.85 +NASDAQ,CLRT,2001-12-20,4.51,4.79,4.32,4.36,25300,4.36 +NASDAQ,CLRT,2001-12-12,4.56,4.88,4.55,4.65,30500,4.65 +NASDAQ,CLRT,2001-04-05,4.31,4.38,4.25,4.34,25700,4.34 +NASDAQ,CLRT,2001-03-13,3.62,5.00,3.31,4.94,90900,4.94 +NASDAQ,CLRT,2001-02-02,5.03,5.50,4.94,5.38,135300,5.38 +NASDAQ,CLRT,1999-06-04,9.13,9.50,9.13,9.13,11500,9.13 +NASDAQ,CLRT,1998-06-09,8.75,9.00,8.38,8.75,16600,8.75 +NASDAQ,CLRT,1998-04-07,9.88,10.25,9.88,10.00,16600,10.00 +NASDAQ,CLRT,1998-03-13,10.12,10.50,10.00,10.00,11000,10.00 +NASDAQ,CLRT,1997-11-26,10.00,10.00,9.75,10.00,24700,10.00 +NASDAQ,CLRT,1997-11-18,9.38,10.00,9.25,9.62,4800,9.62 +NASDAQ,CLRT,1997-08-07,12.13,12.13,11.25,11.38,33300,11.38 +NASDAQ,CINF,2009-05-18,22.48,23.27,22.25,23.20,1672100,22.12 +NASDAQ,CINF,2009-01-14,26.62,26.81,25.57,25.57,1465700,23.94 +NASDAQ,CINF,2008-12-03,26.55,28.30,26.33,28.28,1690400,26.15 +NASDAQ,CINF,2008-10-27,21.94,22.25,20.52,21.50,1310700,19.88 +NASDAQ,CINF,2008-06-19,27.88,28.68,27.52,28.60,3073200,26.10 +NASDAQ,CINF,2008-06-13,32.22,32.85,31.16,31.60,1890200,28.46 +NASDAQ,CINF,2007-04-17,45.43,45.77,45.42,45.55,742000,39.59 +NASDAQ,CINF,2006-05-18,44.54,44.81,44.30,44.34,310100,37.41 +NASDAQ,CINF,2006-01-19,45.45,45.64,45.28,45.30,263300,37.93 +NASDAQ,CINF,2005-10-13,40.22,40.75,40.07,40.35,788500,33.56 +NASDAQ,CINF,2005-10-04,41.85,42.23,41.68,41.76,426000,34.73 +NASDAQ,CINF,2005-07-22,40.76,40.87,40.35,40.75,259800,33.64 +NASDAQ,CINF,2005-05-31,39.76,39.79,39.47,39.48,589900,32.34 +NASDAQ,CINF,2004-10-11,40.26,40.78,40.12,40.66,334700,31.31 +NASDAQ,CINF,2002-11-25,38.34,38.65,37.77,38.21,430200,26.63 +NASDAQ,CINF,2002-07-30,40.05,40.71,38.78,39.73,563300,27.52 +NASDAQ,CINF,2002-05-21,44.55,44.99,44.03,44.33,330000,30.55 +NASDAQ,CINF,2002-02-04,38.54,38.77,38.08,38.10,267100,26.12 +NASDAQ,CINF,2001-02-21,36.53,36.56,35.12,35.56,309300,23.85 +NASDAQ,CINF,2000-07-21,35.75,36.37,34.19,34.31,269200,22.79 +NASDAQ,CINF,2000-05-30,40.00,41.06,39.81,40.75,336500,26.91 +NASDAQ,CINF,2000-03-23,31.94,32.63,31.25,32.56,381500,21.50 +NASDAQ,CINF,1999-11-24,33.78,34.61,33.62,34.12,398300,22.27 +NASDAQ,CINF,1999-11-12,34.67,35.54,34.67,35.29,153900,23.04 +NASDAQ,CINF,1999-02-11,33.79,34.03,32.87,34.00,254600,21.90 +NASDAQ,CINF,1998-09-08,33.26,35.49,32.35,35.46,326500,22.64 +NASDAQ,CINF,1998-06-12,38.30,38.66,36.44,37.88,317700,24.08 +NASDAQ,CINF,1998-04-03,121.41,121.41,119.97,120.69,177000,25.58 +NASDAQ,CINF,1997-12-03,98.06,98.78,97.58,98.42,156100,20.70 +NASDAQ,CINF,1997-09-15,77.49,77.97,77.13,77.49,86000,16.30 +NASDAQ,CINF,1996-12-02,56.39,56.97,56.04,56.74,176600,11.66 +NASDAQ,CINF,1996-09-13,54.28,54.75,53.58,53.82,187500,11.06 +NASDAQ,CINF,1996-02-20,57.88,58.34,57.77,57.88,136300,11.66 +NASDAQ,CINF,1995-03-28,46.94,47.39,46.82,47.05,253400,9.29 +NASDAQ,CINF,1995-03-06,50.25,50.48,49.80,49.86,37400,9.78 +NASDAQ,CINF,1994-01-07,47.28,47.28,46.63,47.06,49300,8.98 +NASDAQ,CINF,1993-12-06,45.29,45.94,45.29,45.94,318800,8.71 +NASDAQ,CINF,1993-10-20,50.40,50.73,49.64,49.64,104800,9.42 +NASDAQ,CINF,1993-05-03,50.90,50.90,49.82,50.14,75700,9.41 +NASDAQ,CINF,1992-12-30,51.54,51.75,51.32,51.75,111800,9.66 +NASDAQ,CINF,1992-09-17,41.05,42.01,41.05,41.90,107500,7.78 +NASDAQ,CINF,1992-04-24,108.88,110.58,108.88,109.41,109100,6.68 +NASDAQ,CINF,1992-03-13,97.02,97.02,95.35,95.35,29800,5.78 +NASDAQ,CINF,1992-01-21,98.28,99.96,97.65,99.13,73400,6.01 +NASDAQ,CINF,1991-10-02,96.43,98.73,96.43,97.68,125000,5.88 +NASDAQ,CINF,1991-01-24,69.20,70.84,69.20,70.02,231200,4.12 +NASDAQ,CINF,1990-11-02,56.72,58.55,56.11,58.34,235200,3.40 +NASDAQ,CINF,1990-07-02,66.20,66.20,65.60,65.70,161700,3.79 +NASDAQ,COBZ,2009-04-30,5.83,6.04,5.57,5.87,80900,5.83 +NASDAQ,COBZ,2008-11-12,10.38,10.89,10.19,10.23,65700,10.01 +NASDAQ,COBZ,2007-11-12,17.75,18.08,17.43,17.44,143700,16.65 +NASDAQ,COBZ,2006-08-16,23.00,23.24,22.86,23.17,15500,21.75 +NASDAQ,COBZ,2006-03-31,20.44,20.65,20.03,20.60,62000,19.23 +NASDAQ,COBZ,2006-01-23,19.00,19.00,18.65,18.73,31400,17.44 +NASDAQ,COBZ,2005-07-14,19.56,19.56,18.95,19.14,14100,17.72 +NASDAQ,COBZ,2004-12-01,22.00,22.40,22.00,22.18,49400,20.44 +NASDAQ,COBZ,2004-11-16,20.00,20.00,19.78,19.79,39200,18.24 +NASDAQ,COBZ,2004-10-26,18.85,19.02,18.76,18.91,67300,17.39 +NASDAQ,COBZ,2004-02-13,20.15,20.15,19.76,19.76,11600,12.05 +NASDAQ,COBZ,2003-10-16,16.32,16.40,16.14,16.39,13200,9.93 +NASDAQ,COBZ,2002-02-20,14.00,14.11,13.90,14.02,30900,8.33 +NASDAQ,COBZ,2002-02-13,13.50,14.25,13.50,14.12,34600,8.39 +NASDAQ,COBZ,2002-01-03,13.55,13.88,13.48,13.88,12800,8.22 +NASDAQ,COBZ,2001-04-11,16.48,16.48,16.48,16.48,000,6.45 +NASDAQ,COBZ,2001-01-08,17.62,17.62,17.31,17.31,8800,6.75 +NASDAQ,COBZ,2000-07-05,13.50,13.50,13.38,13.38,2000,5.15 +NASDAQ,COBZ,2000-06-19,13.25,13.25,13.00,13.00,5400,5.01 +NASDAQ,COBZ,1999-01-13,11.04,11.04,11.04,11.04,17300,4.21 +NASDAQ,COBZ,1999-01-11,11.54,11.66,11.29,11.41,14000,4.35 +NASDAQ,COBZ,1998-11-09,12.65,12.65,12.47,12.65,2900,4.82 +NASDAQ,COBZ,1998-10-29,12.72,12.72,11.97,11.97,5000,4.56 +NASDAQ,COBZ,1998-10-21,11.66,11.66,11.66,11.66,700,4.44 +NASDAQ,COBZ,1998-06-30,15.63,15.88,15.38,15.88,26300,6.05 +NASDAQ,CHLN,2010-01-15,4.71,4.71,4.47,4.50,257000,4.50 +NASDAQ,CHLN,2009-11-20,4.43,4.51,4.27,4.33,328400,4.33 +NASDAQ,CHLN,2009-07-29,5.70,5.80,5.50,5.67,382100,5.67 +NASDAQ,CHLN,2009-05-21,2.48,2.50,2.29,2.46,56500,2.46 +NASDAQ,CHLN,2009-05-12,2.65,2.87,2.35,2.60,77400,2.60 +NASDAQ,CHLN,2009-04-01,1.21,1.39,1.21,1.37,21800,1.37 +NASDAQ,CHLN,2009-01-09,1.82,1.90,1.71,1.86,56500,1.86 +NASDAQ,CHLN,2008-07-23,4.07,4.13,4.05,4.10,45000,4.10 +NASDAQ,CHLN,2008-04-28,4.52,4.55,4.38,4.40,22600,4.40 +NASDAQ,CHLN,2008-04-01,4.60,4.65,4.30,4.30,18200,4.30 +NASDAQ,CHLN,2008-01-30,4.05,4.55,4.05,4.55,66900,4.55 +NASDAQ,CTZN,2009-11-16,0.36,0.37,0.30,0.35,236000,0.35 +NASDAQ,CTZN,2009-05-28,0.93,0.97,0.86,0.88,42400,0.88 +NASDAQ,CTZN,2008-10-01,5.26,5.31,5.07,5.10,40100,5.10 +NASDAQ,CTZN,2008-04-21,8.75,8.81,8.26,8.49,5800,8.39 +NASDAQ,CTZN,2007-07-19,19.09,19.28,19.02,19.09,27500,18.54 +NASDAQ,CTZN,2007-06-19,23.05,23.34,22.76,23.30,15300,22.63 +NASDAQ,CTZN,2006-05-25,28.29,28.57,27.50,27.58,20100,26.40 +NASDAQ,CTZN,2005-12-15,23.85,24.23,23.68,24.17,34600,22.99 +NASDAQ,CTZN,2004-09-30,24.99,25.83,24.77,25.09,70600,23.40 +NASDAQ,CTZN,2004-09-23,23.21,23.60,23.13,23.44,15900,21.86 +NASDAQ,CTZN,2004-07-07,23.08,23.51,23.00,23.25,3400,21.60 +NASDAQ,CTZN,2004-05-12,21.44,21.94,21.01,21.90,7600,20.35 +NASDAQ,CTZN,2004-01-06,23.05,23.05,22.36,22.36,11800,20.61 +NASDAQ,CTZN,2002-04-19,19.65,19.90,19.52,19.90,8100,17.83 +NASDAQ,CTZN,2002-01-02,15.87,16.62,15.87,16.60,5000,14.80 +NASDAQ,CTZN,2001-05-25,14.30,14.45,14.23,14.45,6600,12.82 +NASDAQ,CTZN,2001-05-22,14.20,14.30,14.15,14.16,373200,12.56 +NASDAQ,CTCH,2010-01-22,4.01,4.08,3.80,3.86,50000,3.86 +NASDAQ,CTCH,2009-10-15,3.56,3.56,3.50,3.55,13800,3.55 +NASDAQ,CTCH,2009-07-07,2.04,2.05,2.01,2.05,31600,2.05 +NASDAQ,CTCH,2009-05-15,1.80,1.89,1.80,1.83,5400,1.83 +NASDAQ,CTCH,2009-05-06,1.88,1.95,1.87,1.90,51200,1.90 +NASDAQ,CTCH,2007-11-07,2.16,2.29,2.16,2.26,84800,6.78 +NASDAQ,CTCH,2007-09-13,1.89,1.90,1.84,1.89,19700,5.67 +NASDAQ,CTCH,2007-08-24,1.85,1.94,1.85,1.92,42600,5.76 +NASDAQ,CTCH,2007-05-21,1.95,2.07,1.92,2.00,455500,6.00 +NASDAQ,CTCH,2006-05-11,1.03,1.07,1.00,1.00,136600,3.00 +NASDAQ,CTCH,2006-05-01,1.02,1.07,1.02,1.04,73200,3.12 +NASDAQ,CTCH,2006-02-17,0.94,0.97,0.92,0.93,88200,2.79 +NASDAQ,CTCH,2006-01-09,1.15,1.15,1.07,1.13,156600,3.39 +NASDAQ,CTCH,2005-11-02,0.56,0.58,0.54,0.55,45000,1.65 +NASDAQ,CTCH,2005-10-05,0.51,0.53,0.51,0.52,30200,1.56 +NASDAQ,CTCH,2005-07-13,0.51,0.59,0.50,0.55,47600,1.65 +NASDAQ,CTCH,2005-06-13,0.49,0.53,0.49,0.49,65800,1.47 +NASDAQ,CTCH,2005-04-20,0.66,0.69,0.66,0.69,36200,2.07 +NASDAQ,CTCH,2005-03-11,0.77,0.80,0.72,0.77,52300,2.31 +NASDAQ,CTCH,2004-09-08,0.34,0.35,0.32,0.33,18000,0.99 +NASDAQ,CTCH,2004-06-15,0.55,0.60,0.55,0.56,37700,1.68 +NASDAQ,CTCH,2003-12-26,0.83,0.83,0.75,0.82,10900,2.46 +NASDAQ,CTCH,2003-09-09,0.74,0.76,0.71,0.72,35800,2.16 +NASDAQ,CTCH,2003-09-04,0.79,0.79,0.75,0.78,20800,2.34 +NASDAQ,CTCH,2003-09-03,0.74,0.80,0.74,0.79,6300,2.37 +NASDAQ,CTCH,2003-08-20,0.76,0.80,0.76,0.78,12400,2.34 +NASDAQ,CTCH,2003-04-08,0.25,0.40,0.25,0.32,109500,0.96 +NASDAQ,CTCH,2003-03-12,0.12,0.12,0.12,0.12,800,0.36 +NASDAQ,CTCH,2002-04-24,0.20,0.20,0.17,0.17,17800,0.51 +NASDAQ,CTCH,2002-01-15,0.30,0.33,0.28,0.31,111900,0.93 +NASDAQ,CTCH,2002-01-03,0.28,0.31,0.24,0.27,55700,0.81 +NASDAQ,CTCH,2001-10-26,0.26,0.29,0.25,0.25,34400,0.75 +NASDAQ,CTCH,2000-11-15,12.69,12.69,11.37,11.50,54000,34.50 +NASDAQ,CTCH,2000-08-14,17.75,18.12,16.94,17.00,94000,51.00 +NASDAQ,CTCH,2000-07-12,31.75,32.00,30.25,31.19,67200,93.56 +NASDAQ,CTCH,2000-03-17,57.75,57.75,56.00,56.98,31400,170.95 +NASDAQ,CTCH,2000-01-18,42.69,43.12,40.50,42.87,116400,128.62 +NASDAQ,CTCH,1999-10-14,19.87,24.12,19.50,24.00,184900,72.00 +NASDAQ,CTCH,1999-10-08,17.03,17.03,16.00,17.00,93400,51.00 +NASDAQ,CTCH,1999-09-22,16.31,16.50,15.25,16.06,36900,48.19 +NASDAQ,CTCH,1999-07-28,15.62,16.81,15.00,16.75,163900,50.25 +NASDAQ,CTCH,1999-07-13,21.00,25.87,18.75,24.00,2647700,72.00 +NASDAQ,CADE,2010-01-29,1.85,1.93,1.85,1.89,22800,1.89 +NASDAQ,CADE,2010-01-19,1.76,1.80,1.66,1.80,17300,1.80 +NASDAQ,CADE,2010-01-14,1.83,1.83,1.74,1.79,7600,1.79 +NASDAQ,CADE,2010-01-04,1.65,1.89,1.62,1.85,16600,1.85 +NASDAQ,CADE,2009-10-01,1.81,1.81,1.75,1.81,8900,1.81 +NASDAQ,CADE,2009-03-02,3.62,3.71,3.55,3.62,3700,3.57 +NASDAQ,CADE,2009-02-02,4.40,4.51,4.40,4.41,7100,4.35 +NASDAQ,CADE,2008-09-24,10.24,10.49,9.54,9.67,14900,9.44 +NASDAQ,CADE,2008-01-25,14.85,14.92,14.42,14.42,5300,13.52 +NASDAQ,CADE,2007-05-29,19.69,19.90,19.59,19.77,16900,17.76 +NASDAQ,CADE,2007-05-01,19.02,19.40,18.92,19.34,15700,17.37 +NASDAQ,CADE,2007-04-02,20.00,20.23,19.95,20.07,78500,18.03 +NASDAQ,CADE,2006-12-01,21.30,21.30,20.76,20.95,30300,18.37 +NASDAQ,CADE,2006-10-31,20.78,20.78,20.38,20.50,29500,17.97 +NASDAQ,CADE,2005-09-23,24.10,25.17,24.10,25.07,6000,21.00 +NASDAQ,CADE,2005-08-19,23.18,23.20,23.06,23.06,2700,19.12 +NASDAQ,CADE,2005-02-15,23.43,23.55,23.10,23.17,6800,18.83 +NASDAQ,CADE,2004-10-13,26.75,26.75,26.26,26.33,1800,21.22 +NASDAQ,CADE,2004-06-25,25.50,26.50,25.50,26.50,34100,21.16 +NASDAQ,CADE,2003-03-28,23.76,23.95,23.75,23.75,4300,18.09 +NASDAQ,CADE,2002-12-17,26.30,26.45,26.30,26.45,1500,19.96 +NASDAQ,CADE,2002-01-08,30.80,30.80,30.49,30.50,2100,16.66 +NASDAQ,CADE,2001-11-16,30.40,30.48,30.15,30.40,1200,16.46 +NASDAQ,CADE,2001-05-04,22.00,22.00,22.00,22.00,1100,11.67 +NASDAQ,CADE,1999-06-09,36.88,36.88,36.88,36.88,000,18.65 +NASDAQ,CADE,1999-03-18,38.00,38.00,38.00,38.00,000,19.21 +NASDAQ,CASB,2009-09-23,1.84,1.84,1.71,1.77,26700,1.77 +NASDAQ,CASB,2009-08-19,1.80,1.81,1.75,1.75,22800,1.75 +NASDAQ,CASB,2009-08-12,1.82,1.86,1.78,1.80,20500,1.80 +NASDAQ,CASB,2009-06-26,2.19,2.36,2.15,2.36,23100,2.36 +NASDAQ,CASB,2009-04-01,2.50,3.20,2.50,3.19,37100,3.18 +NASDAQ,CASB,2009-03-10,1.94,2.15,1.90,2.06,61100,2.05 +NASDAQ,CASB,2009-03-09,1.65,1.97,1.65,1.75,21700,1.74 +NASDAQ,CASB,2009-01-26,3.52,3.52,3.05,3.12,16300,3.11 +NASDAQ,CASB,2008-07-03,6.32,6.46,6.32,6.40,3800,6.20 +NASDAQ,CASB,2008-06-10,9.10,9.20,9.02,9.09,8500,8.80 +NASDAQ,CASB,2008-02-06,13.39,13.50,13.23,13.39,9000,12.86 +NASDAQ,CASB,2007-12-05,13.28,13.59,13.28,13.56,12500,12.94 +NASDAQ,CASB,2007-11-29,13.71,13.94,13.01,13.22,12900,12.61 +NASDAQ,CASB,2007-10-15,16.08,16.32,16.03,16.11,14800,15.37 +NASDAQ,CASB,2007-08-06,14.99,15.28,14.84,15.17,12800,14.39 +NASDAQ,CASB,2007-07-20,15.97,16.10,15.90,15.98,5500,15.16 +NASDAQ,CASB,2007-04-25,16.30,16.75,16.30,16.38,96000,15.46 +NASDAQ,CASB,2006-12-01,17.14,17.19,17.14,17.15,1200,16.04 +NASDAQ,CASB,2006-10-23,17.05,17.08,16.95,17.04,5500,15.94 +NASDAQ,CASB,2006-10-06,16.30,16.58,16.30,16.58,700,15.51 +NASDAQ,CASB,2005-12-08,19.50,19.50,18.88,19.25,4800,14.12 +NASDAQ,CASB,2005-11-01,17.80,17.80,17.75,17.75,1500,13.02 +NASDAQ,CASB,2005-03-15,19.60,19.60,19.26,19.50,10100,14.11 +NASDAQ,CASB,2004-12-16,19.03,19.03,18.05,18.90,119900,13.61 +NASDAQ,CASB,2004-01-07,18.17,18.54,18.05,18.24,2000,12.98 +NASDAQ,CASB,2003-12-23,19.50,20.40,19.30,19.85,14400,14.08 +NASDAQ,CASB,2003-05-06,12.64,12.73,12.63,12.73,500,7.17 +NASDAQ,CASB,2003-03-25,12.01,12.01,11.95,11.95,600,6.71 +NASDAQ,CASB,2003-02-05,12.77,12.77,12.77,12.77,000,7.17 +NASDAQ,CASB,2002-07-16,10.49,10.50,10.44,10.50,6800,5.84 +NASDAQ,CASB,2001-12-12,7.70,7.85,7.50,7.85,24400,4.37 +NASDAQ,CASB,2000-05-16,7.13,7.13,7.13,7.13,400,3.57 +NASDAQ,CASB,1999-09-20,12.58,13.75,12.19,13.28,3200,6.66 +NASDAQ,CASB,1999-03-12,17.97,17.97,17.97,17.97,500,7.21 +NASDAQ,CASB,1998-05-26,24.69,25.00,24.69,25.00,2000,8.02 +NASDAQ,CASB,1998-03-06,18.75,19.22,17.50,19.22,6800,6.17 +NASDAQ,CASB,1996-10-16,18.75,18.75,18.75,18.75,5900,4.81 +NASDAQ,CASB,1996-09-24,20.00,20.00,20.00,20.00,3800,5.13 +NASDAQ,CASB,1996-04-19,21.25,21.25,20.31,21.25,4200,4.36 +NASDAQ,CASB,1996-04-12,20.00,20.00,20.00,20.00,4800,4.11 +NASDAQ,CASB,1995-03-07,18.55,18.55,18.55,18.55,2100,3.09 +NASDAQ,CASB,1994-08-09,16.58,16.58,16.58,16.58,4800,2.77 +NASDAQ,CASB,1993-08-16,12.63,12.63,12.63,12.63,600,1.35 +NASDAQ,CASB,1993-07-22,11.79,11.79,11.37,11.68,23000,1.25 +NASDAQ,CASB,1993-01-20,11.16,11.16,11.16,11.16,5900,1.19 +NASDAQ,CASB,1993-01-11,9.05,9.05,9.05,9.05,1200,0.97 +NASDAQ,CIMT,2009-11-10,1.20,1.30,1.11,1.20,13500,1.20 +NASDAQ,CIMT,2009-10-23,1.31,1.36,1.31,1.36,12000,1.36 +NASDAQ,CIMT,2009-06-18,0.85,0.90,0.82,0.90,10500,0.90 +NASDAQ,CIMT,2009-03-24,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,CIMT,2008-01-18,3.28,3.43,3.20,3.24,8100,3.24 +NASDAQ,CIMT,2007-05-24,2.61,2.62,2.38,2.38,81400,2.38 +NASDAQ,CIMT,2006-11-07,1.49,1.53,1.44,1.53,4200,1.53 +NASDAQ,CIMT,2006-08-16,1.18,1.18,1.15,1.15,4000,1.15 +NASDAQ,CIMT,2006-05-19,1.22,1.33,1.20,1.24,36800,1.24 +NASDAQ,CIMT,2005-05-25,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,CIMT,2005-05-11,1.70,1.70,1.51,1.70,3600,1.70 +NASDAQ,CIMT,2005-02-24,1.99,1.99,1.93,1.93,200,1.93 +NASDAQ,CIMT,2004-07-29,1.34,1.39,1.28,1.39,12000,1.39 +NASDAQ,CIMT,2004-06-07,2.05,2.05,1.99,2.05,2700,2.05 +NASDAQ,CIMT,2004-03-24,2.25,2.58,2.25,2.45,10700,2.45 +NASDAQ,CIMT,2003-08-15,1.32,1.39,1.32,1.39,1100,1.39 +NASDAQ,CIMT,2002-11-25,0.81,0.81,0.81,0.81,1400,0.81 +NASDAQ,CIMT,2002-05-13,1.13,1.13,1.13,1.13,500,1.13 +NASDAQ,CIMT,2002-04-15,1.01,1.01,1.00,1.00,4400,1.00 +NASDAQ,CIMT,2002-02-28,1.08,1.34,1.08,1.34,6700,1.34 +NASDAQ,CIMT,2001-01-22,1.44,1.75,1.44,1.50,30500,1.50 +NASDAQ,CIMT,2000-02-08,3.66,3.75,3.50,3.50,24300,3.50 +NASDAQ,CIMT,2000-01-25,3.50,3.50,3.25,3.38,57000,3.38 +NASDAQ,CIMT,1998-06-10,2.62,2.75,2.50,2.75,3400,2.75 +NASDAQ,CIMT,1998-05-07,3.44,3.62,3.44,3.50,19000,3.50 +NASDAQ,CIMT,1998-04-14,3.41,3.56,3.41,3.50,62300,3.50 +NASDAQ,CIMT,1998-03-23,3.94,4.00,3.88,3.88,26500,3.88 +NASDAQ,CIMT,1998-02-10,3.06,3.06,3.06,3.06,9200,3.06 +NASDAQ,CIMT,1997-06-30,4.75,4.88,4.75,4.88,2300,4.88 +NASDAQ,CIMT,1997-01-28,5.38,5.75,5.06,5.06,19700,5.06 +NASDAQ,CIMT,1996-08-22,6.13,6.13,6.13,6.13,1300,6.13 +NASDAQ,CIMT,1996-04-08,7.25,7.25,7.00,7.12,47600,7.12 +NASDAQ,CHUX,2010-01-21,7.27,7.36,6.96,7.22,259600,7.22 +NASDAQ,CHUX,2008-02-05,13.68,14.04,13.22,13.39,191300,13.17 +NASDAQ,CHUX,2007-07-24,19.63,19.81,19.33,19.48,186900,19.01 +NASDAQ,CHUX,2007-06-25,20.06,20.27,19.60,19.65,354800,19.17 +NASDAQ,CHUX,2007-06-14,21.86,22.68,21.67,22.54,242600,21.99 +NASDAQ,CHUX,2007-04-12,20.09,20.20,19.80,20.18,192600,19.64 +NASDAQ,CHUX,2006-05-15,15.93,16.70,15.49,16.43,191700,15.99 +NASDAQ,CHUX,2006-05-04,17.18,17.32,17.07,17.24,80400,16.78 +NASDAQ,CHUX,2006-04-17,17.19,17.19,16.71,16.87,117600,16.42 +NASDAQ,CHUX,2005-12-19,15.42,15.49,15.16,15.43,122500,15.02 +NASDAQ,CHUX,2005-09-20,15.64,15.66,14.86,14.96,379200,14.56 +NASDAQ,CHUX,2005-08-15,17.71,18.25,17.37,18.01,98700,17.53 +NASDAQ,CHUX,2005-06-28,17.18,17.42,17.13,17.21,109000,16.75 +NASDAQ,CHUX,2005-06-08,19.25,19.26,18.66,18.70,143700,18.20 +NASDAQ,CHUX,2005-06-01,18.57,19.05,18.55,19.02,150500,18.51 +NASDAQ,CHUX,2003-12-10,15.60,15.99,15.50,15.68,120900,15.26 +NASDAQ,CHUX,2003-07-15,22.50,22.50,21.60,21.73,190900,21.15 +NASDAQ,CHUX,2003-06-05,19.70,20.50,19.65,20.46,495400,19.91 +NASDAQ,CHUX,2001-08-23,18.39,18.39,18.26,18.35,18500,17.86 +NASDAQ,CHUX,2001-02-09,18.56,18.62,17.69,18.31,138300,17.82 +NASDAQ,CHUX,2000-12-27,17.31,17.31,16.75,17.00,21500,16.54 +NASDAQ,CHUX,2000-09-11,13.06,13.50,13.00,13.44,10200,13.08 +NASDAQ,CHUX,2000-01-04,12.00,12.38,11.56,11.94,107300,11.62 +NASDAQ,CHUX,1999-08-11,15.75,16.75,15.75,16.25,35100,15.81 +NASDAQ,CHUX,1999-01-21,14.75,15.38,14.75,15.25,72000,14.84 +NASDAQ,CHUX,1998-08-25,11.38,11.50,11.00,11.00,10300,10.70 +NASDAQ,CHUX,1998-04-08,20.62,21.25,20.62,20.94,36300,13.58 +NASDAQ,CHUX,1997-04-18,12.75,13.25,12.50,12.75,41100,8.27 +NASDAQ,CHUX,1997-03-18,12.75,13.25,12.50,12.75,17100,8.27 +NASDAQ,CHUX,1997-01-15,11.88,12.50,11.88,12.50,31800,8.11 +NASDAQ,CHUX,1996-06-20,12.25,13.00,12.25,12.25,47700,7.95 +NASDAQ,CHUX,1996-06-05,12.87,14.00,12.75,14.00,239000,9.08 +NASDAQ,CHUX,1995-12-12,11.50,12.25,11.50,12.00,19600,7.79 +NASDAQ,CHUX,1995-11-08,12.75,12.75,12.00,12.75,76500,8.27 +NASDAQ,CHUX,1995-07-31,13.50,13.75,13.50,13.63,77600,8.84 +NASDAQ,CHUX,1995-05-01,12.00,12.75,12.00,12.38,5200,8.03 +NASDAQ,CHUX,1995-03-09,13.25,13.25,13.25,13.25,2000,8.60 +NASDAQ,CHUX,1995-01-27,11.50,11.50,10.50,11.38,22800,7.38 +NASDAQ,CHUX,1994-08-19,13.00,13.00,12.50,12.94,155800,8.39 +NASDAQ,CHUX,1994-05-24,17.75,18.00,17.25,17.50,97600,7.57 +NASDAQ,CHUX,1993-09-15,12.00,12.00,11.50,11.50,85000,4.97 +NASDAQ,CHUX,1993-03-12,9.75,10.25,9.75,10.25,15100,4.43 +NASDAQ,CHUX,1992-06-05,7.37,7.37,7.00,7.37,13500,3.19 +NASDAQ,CHUX,1992-04-29,7.37,7.37,6.88,7.37,7600,3.19 +NASDAQ,CHUX,1992-04-13,7.75,7.75,7.75,7.75,700,3.35 +NASDAQ,CHUX,1991-11-21,6.37,6.37,6.00,6.00,36900,2.60 +NASDAQ,CHUX,1991-02-27,4.50,4.50,4.12,4.50,214900,1.95 +NASDAQ,CTFO,2009-09-11,7.87,8.93,7.79,8.62,316800,8.62 +NASDAQ,CTFO,2009-01-09,3.35,3.35,3.17,3.29,1200,3.29 +NASDAQ,CTFO,2008-10-06,4.00,4.00,3.50,4.00,2400,4.00 +NASDAQ,CTFO,2008-04-07,6.75,6.90,6.55,6.55,2700,6.55 +NASDAQ,CJBK,2009-09-24,5.96,6.00,5.94,6.00,1200,6.00 +NASDAQ,CJBK,2009-09-11,6.25,6.25,6.25,6.25,900,6.25 +NASDAQ,CJBK,2009-02-06,6.98,6.98,6.98,6.98,000,6.98 +NASDAQ,CJBK,2009-01-16,7.00,7.06,6.90,6.97,3600,6.97 +NASDAQ,CJBK,2008-10-30,6.49,6.75,6.49,6.74,5200,6.74 +NASDAQ,CJBK,2008-03-19,7.08,7.25,7.00,7.01,14100,6.68 +NASDAQ,CJBK,2008-03-10,7.01,7.14,7.01,7.14,5500,6.80 +NASDAQ,CJBK,2008-01-02,7.95,7.95,7.95,7.95,000,7.57 +NASDAQ,CJBK,2007-12-05,7.70,7.70,7.45,7.53,3200,7.17 +NASDAQ,CJBK,2007-06-08,8.99,9.00,8.71,8.78,1000,7.96 +NASDAQ,CJBK,2007-01-29,8.05,8.13,8.05,8.13,600,7.37 +NASDAQ,CJBK,2004-11-03,25.25,25.25,24.75,24.75,2900,10.69 +NASDAQ,CJBK,2004-07-13,23.50,23.50,22.00,23.44,15400,10.12 +NASDAQ,CJBK,2004-06-03,27.00,27.00,27.00,27.00,000,9.72 +NASDAQ,CJBK,2003-06-30,19.50,19.50,19.27,19.27,500,6.61 +NASDAQ,CJBK,2003-06-09,19.38,19.38,19.38,19.38,1800,6.64 +NASDAQ,CJBK,2003-03-07,15.15,15.15,15.15,15.15,000,5.19 +NASDAQ,CJBK,2003-01-14,15.50,15.50,15.00,15.00,4900,5.14 +NASDAQ,CJBK,2002-05-13,16.90,16.90,12.60,12.60,4500,4.11 +NASDAQ,CJBK,2002-01-18,16.50,16.50,16.50,16.50,000,5.39 +NASDAQ,CJBK,2001-08-30,10.60,10.60,10.60,10.60,000,3.30 +NASDAQ,CJBK,2000-09-18,11.00,11.00,10.75,10.75,3400,3.18 +NASDAQ,CJBK,2000-09-07,10.75,10.75,10.75,10.75,000,3.18 +NASDAQ,CJBK,2000-09-01,10.75,10.75,10.75,10.75,000,3.18 +NASDAQ,CJBK,2000-08-09,9.75,9.75,9.75,9.75,000,2.89 +NASDAQ,CJBK,2000-04-17,10.37,10.37,10.37,10.37,200,3.07 +NASDAQ,CJBK,1999-11-18,11.00,11.00,11.00,11.00,000,3.26 +NASDAQ,CMCSA,2009-12-18,17.05,17.28,14.18,17.24,32231200,17.14 +NASDAQ,CMCSA,2009-10-06,15.42,15.74,15.30,15.46,26214800,15.37 +NASDAQ,CMCSA,2009-08-18,14.54,14.61,14.30,14.34,22019800,14.20 +NASDAQ,CMCSA,2009-02-09,14.34,14.50,13.88,14.41,22723300,14.13 +NASDAQ,CMCSA,2008-05-02,22.34,22.47,21.66,21.97,19764200,21.32 +NASDAQ,CMCSA,2007-09-28,24.17,24.36,24.00,24.18,36141200,23.38 +NASDAQ,CMCSA,2007-09-10,25.04,25.30,24.71,25.11,13657800,24.28 +NASDAQ,CMCSA,2007-08-23,25.23,25.48,25.09,25.47,20238000,24.63 +NASDAQ,CMCSA,2007-06-14,26.81,27.55,26.69,27.52,29888400,26.62 +NASDAQ,CMCSA,2007-04-18,27.80,27.98,27.56,27.83,9174900,26.91 +NASDAQ,CMCSA,2005-06-22,32.39,32.47,31.93,31.95,11171800,20.60 +NASDAQ,CMCSA,2005-03-11,33.58,33.78,33.19,33.27,10904000,21.45 +NASDAQ,CMCSA,2004-12-16,31.10,31.30,30.96,31.12,9084900,20.06 +NASDAQ,CMCSA,2003-10-13,32.28,32.56,31.88,32.05,6488800,20.66 +NASDAQ,CMCSA,2003-08-26,28.90,29.25,28.40,29.13,11216000,18.78 +NASDAQ,CMCSA,2003-05-09,30.62,31.23,30.37,31.11,12170200,20.06 +NASDAQ,CMCSA,2002-08-19,20.88,21.86,20.85,21.52,181400,13.87 +NASDAQ,CMCSA,2002-04-03,32.51,32.68,31.45,32.00,275100,20.63 +NASDAQ,CMCSA,2001-11-27,39.06,39.29,38.51,39.02,127400,25.16 +NASDAQ,CMCSA,2001-06-29,42.51,43.00,41.64,42.95,118000,27.69 +NASDAQ,CMCSA,2001-06-26,41.48,42.07,40.40,41.76,152000,26.92 +NASDAQ,CMCSA,2001-03-29,40.62,41.19,40.38,41.19,58800,26.56 +NASDAQ,CMCSA,2001-03-13,42.75,42.81,41.00,41.94,106600,27.04 +NASDAQ,CMCSA,2000-10-26,40.62,41.13,39.38,40.06,126600,25.83 +NASDAQ,CMCSA,2000-06-19,35.62,37.00,35.19,36.69,107800,23.65 +NASDAQ,CMCSA,2000-01-21,50.38,50.75,48.81,49.63,407700,32.00 +NASDAQ,CMCSA,1999-08-24,31.81,31.88,30.50,31.00,1039000,19.99 +NASDAQ,CMCSA,1999-06-16,34.00,35.44,33.75,34.37,834000,22.16 +NASDAQ,CMCSA,1999-03-19,70.38,70.38,68.56,70.12,563700,22.61 +NASDAQ,CMCSA,1999-01-15,61.73,61.98,60.85,61.60,1646100,19.85 +NASDAQ,CMCSA,1998-12-24,57.61,57.92,57.42,57.86,404100,18.65 +NASDAQ,CMCSA,1998-12-07,53.73,54.11,51.30,51.73,1316100,16.67 +NASDAQ,CMCSA,1998-11-27,48.77,48.96,48.34,48.65,173400,15.67 +NASDAQ,CMCSA,1998-11-10,46.34,46.84,45.46,46.59,1823100,15.01 +NASDAQ,CMCSA,1998-06-08,33.45,34.14,33.45,33.95,282600,10.93 +NASDAQ,CMCSA,1998-05-06,35.43,35.86,35.30,35.74,272400,11.50 +NASDAQ,CMCSA,1998-02-25,33.04,33.66,32.97,33.41,726000,10.74 +NASDAQ,CMCSA,1997-12-24,30.61,30.79,30.29,30.36,513900,9.76 +NASDAQ,CMCSA,1997-09-19,24.29,24.42,24.17,24.29,708300,7.80 +NASDAQ,CMCSA,1997-09-16,23.61,24.04,23.61,23.92,560400,7.68 +NASDAQ,CMCSA,1997-08-04,22.90,23.15,22.34,22.71,955500,7.29 +NASDAQ,CMCSA,1997-06-06,17.42,18.42,17.42,18.17,1469700,5.83 +NASDAQ,CMCSA,1997-05-06,16.78,16.78,16.41,16.53,389400,5.30 +NASDAQ,CMCSA,1997-04-04,15.41,15.41,14.92,15.16,1788300,4.86 +NASDAQ,CMCSA,1996-05-13,16.45,17.06,16.20,16.82,1433100,5.36 +NASDAQ,CMCSA,1996-04-19,17.19,17.31,17.06,17.31,415500,5.52 +NASDAQ,CMCSA,1995-11-06,17.15,17.15,16.66,16.90,837600,5.38 +NASDAQ,CMCSA,1995-07-13,20.09,20.46,20.09,20.34,1356300,6.46 +NASDAQ,CMCSA,1994-11-21,17.18,17.31,16.39,16.45,2152800,5.21 +NASDAQ,CMCSA,1993-12-16,32.41,32.41,31.06,31.80,1865200,6.68 +NASDAQ,CMCSA,1993-03-29,21.69,22.30,21.57,22.18,1030500,4.64 +NASDAQ,CMCSA,1993-02-08,20.80,21.41,20.68,20.80,1723500,4.35 +NASDAQ,CMCSA,1992-08-27,15.51,15.51,15.27,15.27,515200,3.18 +NASDAQ,CMCSA,1992-04-10,15.23,15.48,14.63,14.63,1128600,3.04 +NASDAQ,CMCSA,1992-04-03,14.63,14.87,14.63,14.87,1387800,3.09 +NASDAQ,CMCSA,1991-10-15,15.77,16.73,15.77,16.73,519800,3.46 +NASDAQ,CMCSA,1990-11-14,10.37,10.49,10.01,10.37,2327000,2.12 +NASDAQ,CMCSA,1990-08-09,11.17,11.41,11.17,11.17,460800,2.28 +NASDAQ,CMCSA,1989-11-24,15.86,15.98,15.62,15.86,77000,3.22 +NASDAQ,CMCSA,1989-10-27,17.52,17.52,16.81,17.04,912200,3.46 +NASDAQ,CMCSA,1988-09-14,14.04,14.27,13.92,14.16,858600,1.91 +NASDAQ,CRESY,2010-01-28,12.10,12.56,12.10,12.44,90900,12.44 +NASDAQ,CRESY,2010-01-25,12.48,12.83,12.10,12.72,636100,12.72 +NASDAQ,CRESY,2009-06-30,9.48,9.59,9.39,9.43,84900,8.75 +NASDAQ,CRESY,2009-05-07,9.88,10.30,9.13,9.26,171500,8.59 +NASDAQ,CRESY,2009-03-30,7.39,7.47,7.18,7.32,23000,6.79 +NASDAQ,CRESY,2008-10-27,5.00,5.17,4.85,4.85,183100,4.41 +NASDAQ,CRESY,2008-06-26,15.10,15.38,14.95,15.13,224100,13.77 +NASDAQ,CRESY,2006-12-26,17.40,17.40,17.30,17.40,32400,15.78 +NASDAQ,CRESY,2006-08-16,14.02,14.37,14.02,14.30,23400,12.91 +NASDAQ,CRESY,2006-08-14,14.20,14.45,14.01,14.27,45800,12.88 +NASDAQ,CRESY,2006-06-27,12.85,13.30,12.80,12.84,65900,11.59 +NASDAQ,CRESY,2006-03-22,13.90,13.91,13.60,13.89,72600,12.54 +NASDAQ,CRESY,2005-10-25,11.00,11.13,10.80,11.00,86000,9.75 +NASDAQ,CRESY,2005-05-23,12.80,12.80,11.66,12.56,153900,11.13 +NASDAQ,CRESY,2005-01-12,13.69,13.69,13.30,13.33,128700,11.81 +NASDAQ,CRESY,2004-06-25,12.25,12.25,11.44,11.49,93300,10.14 +NASDAQ,CRESY,2003-10-06,9.26,10.20,9.25,9.97,61500,8.77 +NASDAQ,CRESY,2003-08-21,9.25,9.25,8.40,8.59,46800,7.56 +NASDAQ,CRESY,2003-05-14,8.46,8.50,8.00,8.10,60200,7.12 +NASDAQ,CRESY,2002-10-23,5.91,6.00,5.80,6.00,65900,5.28 +NASDAQ,CRESY,2002-03-05,6.63,6.63,6.40,6.40,3300,5.63 +NASDAQ,CRESY,2001-11-02,7.02,7.02,6.76,6.99,11400,5.86 +NASDAQ,CRESY,2001-03-16,8.13,8.19,8.13,8.19,2600,6.86 +NASDAQ,CRESY,2000-11-07,8.48,8.48,8.48,8.48,100,7.02 +NASDAQ,CRESY,2000-07-18,8.13,8.13,8.13,8.13,000,6.72 +NASDAQ,CRESY,1998-08-17,15.84,15.84,15.84,15.84,600,11.85 +NASDAQ,CRESY,1998-07-14,18.08,18.32,18.08,18.32,4200,13.71 +NASDAQ,CRESY,1998-03-27,20.63,20.63,20.63,20.63,2600,15.43 +NASDAQ,CRESY,1997-11-12,16.38,16.50,16.26,16.26,4200,12.16 +NASDAQ,COMS,2009-10-21,5.88,5.89,5.62,5.63,6952200,5.63 +NASDAQ,COMS,2009-04-22,3.86,3.97,3.78,3.93,6024200,3.93 +NASDAQ,COMS,2009-02-11,2.58,2.60,2.50,2.57,1336900,2.57 +NASDAQ,COMS,2009-02-02,2.41,2.41,2.29,2.36,3389300,2.36 +NASDAQ,COMS,2008-09-30,2.28,2.35,2.23,2.33,7765800,2.33 +NASDAQ,COMS,2008-09-10,2.22,2.23,1.98,2.05,4135800,2.05 +NASDAQ,COMS,2008-07-31,1.86,1.91,1.85,1.88,1726400,1.88 +NASDAQ,COMS,2008-05-12,2.49,2.59,2.49,2.55,2690600,2.55 +NASDAQ,COMS,2007-09-27,3.60,3.71,3.55,3.68,10380000,3.68 +NASDAQ,COMS,2006-12-26,4.08,4.17,4.08,4.15,5120000,4.15 +NASDAQ,COMS,2006-11-08,4.65,4.96,4.65,4.88,14947000,4.88 +NASDAQ,COMS,2006-07-28,4.69,4.84,4.65,4.78,2839900,4.78 +NASDAQ,COMS,2006-02-15,4.74,4.85,4.65,4.67,5500500,4.67 +NASDAQ,COMS,2005-11-08,3.86,3.92,3.80,3.86,2309100,3.86 +NASDAQ,COMS,2004-06-18,6.51,6.69,6.46,6.61,2258800,6.61 +NASDAQ,COMS,2003-12-17,7.75,7.88,7.55,7.70,5681700,7.70 +NASDAQ,COMS,2003-11-17,7.16,7.17,6.85,7.11,8327300,7.11 +NASDAQ,COMS,2003-03-18,4.26,4.35,4.25,4.27,1419400,4.27 +NASDAQ,COMS,2003-02-03,4.25,4.36,4.18,4.35,1248600,4.35 +NASDAQ,COMS,2002-09-17,4.87,4.96,4.60,4.62,903200,4.62 +NASDAQ,COMS,2002-09-12,4.89,5.00,4.81,4.82,729600,4.82 +NASDAQ,COMS,2002-05-23,5.87,5.94,5.70,5.87,894200,5.87 +NASDAQ,COMS,2001-08-13,4.99,5.01,4.87,4.98,1274400,4.98 +NASDAQ,COMS,2000-02-28,83.19,86.50,78.75,79.06,23447700,16.91 +NASDAQ,COMS,1999-05-27,27.25,27.81,26.69,27.09,5961800,5.79 +NASDAQ,COMS,1999-05-18,28.06,28.62,27.81,28.00,6297500,5.99 +NASDAQ,COMS,1998-04-02,35.50,35.63,33.94,34.00,8719900,7.27 +NASDAQ,COMS,1997-12-09,37.31,37.86,36.25,37.63,7323500,8.05 +NASDAQ,COMS,1997-08-27,50.00,50.63,46.75,47.38,18682200,10.14 +NASDAQ,COMS,1996-07-03,47.13,47.63,46.25,46.38,1569500,9.92 +NASDAQ,COMS,1996-06-04,49.50,49.75,48.50,49.25,1768800,10.54 +NASDAQ,COMS,1996-03-22,42.25,42.56,39.75,42.00,3980600,8.98 +NASDAQ,COMS,1996-01-11,41.50,42.13,40.38,41.75,3862000,8.93 +NASDAQ,COMS,1995-11-29,45.88,47.63,45.88,46.88,4393300,10.03 +NASDAQ,COMS,1994-10-03,37.38,37.38,35.88,36.75,2953000,3.93 +NASDAQ,COMS,1993-08-04,23.87,24.00,22.37,22.75,3964400,1.22 +NASDAQ,COMS,1993-03-31,35.25,36.25,35.25,35.50,3274800,1.90 +NASDAQ,COMS,1993-03-22,32.13,33.38,31.37,32.75,3852400,1.75 +NASDAQ,COMS,1993-02-05,31.37,31.75,30.12,30.50,4134800,1.63 +NASDAQ,COMS,1992-08-19,11.00,11.00,10.75,10.88,441200,0.58 +NASDAQ,COMS,1992-08-03,12.13,12.13,11.88,12.00,394400,0.64 +NASDAQ,COMS,1992-06-19,12.38,12.75,12.25,12.63,697600,0.68 +NASDAQ,COMS,1991-02-01,7.50,7.50,7.25,7.38,2751200,0.39 +NASDAQ,COMS,1990-10-10,7.63,7.75,7.38,7.38,1634000,0.39 +NASDAQ,COMS,1990-10-09,7.75,7.75,7.50,7.63,1906800,0.41 +NASDAQ,COMS,1990-06-18,16.87,17.00,16.25,16.37,5442400,0.88 +NASDAQ,COMS,1990-05-07,12.13,12.13,11.88,12.00,629200,0.64 +NASDAQ,COMS,1990-02-16,11.63,12.13,11.50,12.00,854400,0.64 +NASDAQ,COMS,1990-02-12,11.75,11.75,11.38,11.50,441600,0.61 +NASDAQ,COMS,1989-10-06,12.75,14.75,12.00,14.63,5838000,0.78 +NASDAQ,COMS,1989-09-20,13.75,13.75,13.25,13.50,1038800,0.72 +NASDAQ,COMS,1989-07-28,16.62,17.25,16.50,17.12,1198400,0.92 +NASDAQ,CTRP,2009-10-08,60.13,62.42,59.44,62.05,2655200,31.02 +NASDAQ,CTRP,2009-08-25,52.49,52.53,49.80,50.12,1487600,25.06 +NASDAQ,CTRP,2009-07-15,46.12,47.08,45.35,45.73,2892200,22.86 +NASDAQ,CTRP,2009-06-26,43.55,45.00,43.02,44.80,1377600,22.40 +NASDAQ,CTRP,2009-04-16,29.07,29.42,27.83,29.02,2121000,14.51 +NASDAQ,CTRP,2008-08-07,46.01,46.10,44.86,45.05,3550000,22.52 +NASDAQ,CTRP,2007-12-12,60.54,61.22,59.19,59.84,711200,29.85 +NASDAQ,CTRP,2006-03-14,79.50,79.50,77.23,79.01,1401600,9.77 +NASDAQ,CTRP,2006-01-27,63.89,63.94,62.50,63.25,1862400,7.82 +NASDAQ,CTRP,2006-01-19,60.63,62.34,59.49,59.49,2157600,7.35 +NASDAQ,CTRP,2006-01-09,65.80,67.19,64.45,65.78,3694400,8.13 +NASDAQ,CTRP,2005-09-01,56.73,57.45,56.19,57.26,848000,7.08 +NASDAQ,CTRP,2004-03-25,27.80,28.73,27.80,28.50,548800,3.50 +NASDAQ,CCRN,2009-11-09,8.49,8.50,8.34,8.45,75300,8.45 +NASDAQ,CCRN,2009-05-11,8.55,8.55,8.35,8.41,119800,8.41 +NASDAQ,CCRN,2009-01-16,8.64,8.65,8.06,8.37,99300,8.37 +NASDAQ,CCRN,2008-04-18,12.51,12.75,12.09,12.49,162500,12.49 +NASDAQ,CCRN,2008-02-20,11.31,11.51,11.26,11.30,153200,11.30 +NASDAQ,CCRN,2008-01-14,12.55,12.95,12.10,12.36,232500,12.36 +NASDAQ,CCRN,2007-12-31,14.25,14.48,14.11,14.24,161100,14.24 +NASDAQ,CCRN,2007-08-23,17.23,17.45,16.81,17.36,199200,17.36 +NASDAQ,CCRN,2007-08-07,15.75,15.75,14.15,14.93,922600,14.93 +NASDAQ,CCRN,2007-06-22,17.41,17.55,17.20,17.42,350100,17.42 +NASDAQ,CCRN,2007-03-13,17.78,17.94,17.29,17.38,202300,17.38 +NASDAQ,CCRN,2007-02-01,22.72,22.77,22.50,22.56,102700,22.56 +NASDAQ,CCRN,2006-11-03,19.98,20.05,19.86,19.99,168000,19.99 +NASDAQ,CCRN,2006-07-13,17.50,17.58,17.22,17.32,98700,17.32 +NASDAQ,CCRN,2006-04-05,18.39,18.63,18.04,18.47,40200,18.47 +NASDAQ,CCRN,2005-03-03,15.49,16.08,15.49,16.00,128800,16.00 +NASDAQ,CCRN,2004-12-16,17.33,17.94,17.33,17.92,130400,17.92 +NASDAQ,CCRN,2004-12-14,17.63,17.70,17.39,17.57,86000,17.57 +NASDAQ,CCRN,2004-10-06,16.11,16.53,16.08,16.42,62700,16.42 +NASDAQ,CCRN,2004-08-26,14.97,15.23,14.95,15.15,78600,15.15 +NASDAQ,CCRN,2004-07-20,16.96,17.51,16.90,17.38,62900,17.38 +NASDAQ,CCRN,2004-06-15,16.28,16.95,16.28,16.78,106300,16.78 +NASDAQ,CCRN,2003-08-20,14.50,14.73,14.31,14.73,270700,14.73 +NASDAQ,CCRN,2003-07-03,13.35,13.36,13.06,13.10,135400,13.10 +NASDAQ,CCRN,2003-05-05,12.10,12.10,11.58,11.69,174000,11.69 +NASDAQ,CCRN,2003-04-02,11.69,12.11,11.69,11.83,201700,11.83 +NASDAQ,CCRN,2003-03-03,11.05,11.05,10.50,10.60,289800,10.60 +NASDAQ,CCRN,2002-09-26,13.45,13.93,13.45,13.80,272800,13.80 +NASDAQ,CCRN,2002-07-25,25.50,28.66,24.88,27.50,838300,27.50 +NASDAQ,CCRN,2002-04-25,28.41,28.90,28.02,28.04,306200,28.04 +NASDAQ,CCRN,2002-01-28,22.50,22.56,22.35,22.45,298300,22.45 +NASDAQ,CYTK,2009-10-16,5.10,5.23,5.03,5.13,442300,5.13 +NASDAQ,CYTK,2009-09-11,3.37,3.50,3.34,3.34,217500,3.34 +NASDAQ,CYTK,2008-11-14,2.73,3.08,2.55,2.56,265700,2.56 +NASDAQ,CYTK,2008-04-07,3.49,3.59,3.34,3.48,113300,3.48 +NASDAQ,CYTK,2008-02-26,3.67,3.76,3.48,3.60,132400,3.60 +NASDAQ,CYTK,2007-11-20,4.52,4.53,4.33,4.40,235700,4.40 +NASDAQ,CYTK,2007-04-26,6.54,6.80,6.50,6.75,1395600,6.75 +NASDAQ,CYTK,2007-04-20,6.83,6.83,6.74,6.78,136200,6.78 +NASDAQ,CYTK,2007-03-20,6.83,6.97,6.83,6.93,56500,6.93 +NASDAQ,CYTK,2006-10-16,6.84,6.89,6.57,6.70,97900,6.70 +NASDAQ,CYTK,2006-10-06,6.63,6.68,6.38,6.63,214600,6.63 +NASDAQ,CYTK,2006-05-26,7.35,7.35,7.12,7.27,58800,7.27 +NASDAQ,CYTK,2005-11-17,8.65,8.85,8.59,8.63,41800,8.63 +NASDAQ,CYTK,2004-11-23,8.85,8.85,8.22,8.33,163900,8.33 +NASDAQ,CYTK,2004-05-04,17.68,17.68,16.25,16.85,224400,16.85 +NASDAQ,CTAS,2009-04-03,24.71,25.75,24.71,25.59,1610800,25.10 +NASDAQ,CTAS,2009-03-04,19.47,19.65,19.19,19.46,2171900,19.08 +NASDAQ,CTAS,2008-10-16,20.66,21.71,20.00,21.61,2453100,20.75 +NASDAQ,CTAS,2008-08-21,29.01,30.71,29.01,30.34,822300,29.14 +NASDAQ,CTAS,2008-07-02,27.11,27.43,26.16,26.17,1925900,25.13 +NASDAQ,CTAS,2008-03-05,29.45,29.69,29.04,29.32,1148700,28.16 +NASDAQ,CTAS,2008-01-03,32.61,33.15,32.51,32.97,1334800,31.23 +NASDAQ,CTAS,2007-12-13,33.77,34.10,33.73,34.02,879000,32.22 +NASDAQ,CTAS,2007-02-15,42.32,42.45,41.93,42.34,569300,40.10 +NASDAQ,CTAS,2006-10-31,41.87,41.87,40.99,41.40,587500,38.84 +NASDAQ,CTAS,2006-06-16,40.71,41.01,40.53,40.59,1133200,38.08 +NASDAQ,CTAS,2006-01-19,40.71,41.04,40.29,40.81,534800,37.97 +NASDAQ,CTAS,2004-08-27,41.80,41.93,41.00,41.55,825800,38.38 +NASDAQ,CTAS,2004-06-23,46.40,46.43,45.56,46.10,730800,42.58 +NASDAQ,CTAS,2003-12-22,49.43,49.45,48.30,49.22,1169200,45.18 +NASDAQ,CTAS,2003-05-09,35.05,35.96,34.85,35.65,1312400,32.72 +NASDAQ,CTAS,2002-12-02,50.80,51.67,50.05,50.39,1480000,45.95 +NASDAQ,CTAS,2002-10-15,45.32,46.38,44.89,46.21,1825200,42.14 +NASDAQ,CTAS,2002-08-22,46.00,46.75,44.90,46.50,1076400,42.40 +NASDAQ,CTAS,2001-09-25,39.32,40.70,38.53,39.41,1025500,35.75 +NASDAQ,CTAS,2001-07-23,51.34,52.50,51.16,51.20,1106600,46.45 +NASDAQ,CTAS,2001-07-10,45.00,47.60,44.95,47.13,3527100,42.76 +NASDAQ,CTAS,2001-06-29,46.83,47.45,45.35,46.25,883100,41.96 +NASDAQ,CTAS,2001-06-04,47.59,47.59,46.21,47.04,800200,42.67 +NASDAQ,CTAS,2001-06-01,46.70,47.60,45.93,47.50,1035000,43.09 +NASDAQ,CTAS,2001-04-23,41.69,42.27,41.15,41.76,1056100,37.88 +NASDAQ,CTAS,2001-02-15,47.19,47.88,45.50,46.12,661800,41.84 +NASDAQ,CTAS,2000-12-08,48.25,48.50,46.81,48.00,2032800,43.34 +NASDAQ,CTAS,2000-03-28,36.38,36.62,35.62,36.06,661800,32.56 +NASDAQ,CTAS,1999-11-16,53.12,53.55,52.56,53.55,627900,32.04 +NASDAQ,CTAS,1999-11-12,51.44,53.55,50.69,53.55,1223400,32.04 +NASDAQ,CTAS,1999-01-12,66.36,68.29,66.36,67.08,681300,40.10 +NASDAQ,CTAS,1998-01-07,40.93,41.92,40.56,41.18,482700,24.59 +NASDAQ,CTAS,1997-11-14,77.76,78.14,76.15,78.14,142200,23.33 +NASDAQ,CTAS,1997-10-13,73.30,74.17,73.30,74.17,144600,22.15 +NASDAQ,CTAS,1997-08-12,66.10,69.73,66.10,68.46,1051500,20.44 +NASDAQ,CTAS,1997-05-27,63.75,63.75,62.51,63.62,314100,19.00 +NASDAQ,CTAS,1997-03-06,52.34,53.08,52.34,52.34,544200,15.63 +NASDAQ,CTAS,1996-05-21,53.75,54.49,53.75,53.75,102300,16.03 +NASDAQ,CTAS,1996-04-24,51.77,51.77,50.28,50.78,234600,15.14 +NASDAQ,CTAS,1995-11-14,44.53,45.52,44.53,45.02,431700,13.41 +NASDAQ,CTAS,1994-12-19,35.08,35.08,34.59,35.08,181200,10.43 +NASDAQ,CTAS,1994-10-21,34.84,35.08,34.34,34.34,260100,10.21 +NASDAQ,CTAS,1994-09-14,32.86,33.11,31.87,32.37,488700,9.63 +NASDAQ,CTAS,1994-08-25,30.39,30.88,30.39,30.64,420000,9.11 +NASDAQ,CTAS,1994-08-12,30.88,31.13,30.64,31.13,160500,9.26 +NASDAQ,CTAS,1994-03-28,30.88,30.88,29.89,30.64,158400,9.11 +NASDAQ,CTAS,1994-02-09,31.58,31.83,31.21,31.33,194100,9.31 +NASDAQ,CTAS,1994-01-25,33.06,33.06,32.57,32.94,282900,9.78 +NASDAQ,CTAS,1993-12-15,29.11,29.36,28.62,29.11,422100,8.65 +NASDAQ,CTAS,1993-08-19,28.37,28.87,27.88,28.37,477300,8.43 +NASDAQ,CTAS,1993-07-02,25.91,26.65,25.66,25.78,166200,7.66 +NASDAQ,CTAS,1992-11-19,28.09,28.09,27.60,27.60,41400,8.19 +NASDAQ,CTAS,1992-08-18,26.12,26.12,25.63,25.63,47100,7.60 +NASDAQ,CTAS,1992-01-08,54.66,55.15,54.17,54.17,630600,8.03 +NASDAQ,CTAS,1991-02-07,52.38,55.58,52.38,54.35,375300,5.36 +NASDAQ,CTAS,1990-08-23,39.10,39.10,37.87,38.61,45000,3.81 +NASDAQ,CRMH,2009-12-31,0.35,0.35,0.33,0.34,47500,0.34 +NASDAQ,CRMH,2009-12-09,0.54,0.55,0.50,0.52,47800,0.52 +NASDAQ,CRMH,2009-04-30,1.05,1.05,1.00,1.00,5200,1.00 +NASDAQ,CRMH,2009-03-05,0.67,0.70,0.62,0.65,78300,0.65 +NASDAQ,CRMH,2008-12-29,1.59,1.61,1.51,1.51,7200,1.51 +NASDAQ,CRMH,2008-10-15,1.95,1.95,1.80,1.93,21500,1.93 +NASDAQ,CRMH,2008-02-29,6.55,6.58,6.38,6.40,28100,6.40 +NASDAQ,CRMH,2007-07-02,7.64,7.65,7.50,7.58,29100,7.58 +NASDAQ,CRMH,2007-04-13,8.69,8.77,8.21,8.43,29600,8.43 +NASDAQ,CRMH,2006-08-15,7.80,8.37,7.58,8.10,26300,8.10 +NASDAQ,CRMH,2006-07-27,9.90,9.90,9.89,9.89,3000,9.89 +NASDAQ,CRMH,2006-07-12,9.75,10.22,9.75,10.16,38500,10.16 +NASDAQ,CRMH,2006-07-06,10.40,10.47,10.40,10.40,7700,10.40 +NASDAQ,CSBC,2009-01-23,4.74,5.25,4.74,4.98,6900,4.74 +NASDAQ,CSBC,2008-12-24,6.00,6.10,5.93,6.10,11300,5.80 +NASDAQ,CSBC,2008-12-08,6.96,7.00,6.94,6.95,5000,6.61 +NASDAQ,CSBC,2008-11-04,6.87,6.89,6.60,6.70,125600,6.37 +NASDAQ,CSBC,2008-06-12,8.10,8.10,7.91,7.98,12500,7.42 +NASDAQ,CSBC,2006-11-21,12.86,12.86,12.75,12.86,1700,11.47 +NASDAQ,CSBC,2006-10-17,12.95,12.95,12.85,12.90,3300,11.44 +NASDAQ,CSBC,2006-09-29,13.02,13.02,12.95,13.00,6600,11.53 +NASDAQ,CSBC,2006-08-02,12.57,12.57,12.52,12.52,400,11.10 +NASDAQ,CSBC,2006-03-07,12.64,12.75,11.92,12.03,52800,10.54 +NASDAQ,CSBC,2006-02-22,12.37,12.37,12.20,12.20,2100,10.69 +NASDAQ,CSBC,2005-09-27,12.01,12.30,12.01,12.16,3000,10.53 +NASDAQ,CSBC,2005-08-16,12.35,12.35,12.35,12.35,000,10.69 +NASDAQ,CSBC,2005-07-13,12.15,12.15,12.15,12.15,000,10.46 +NASDAQ,CSBC,2005-05-25,13.10,13.10,12.90,12.90,1500,11.11 +NASDAQ,CSBC,2005-03-22,13.02,13.02,13.02,13.02,000,11.15 +NASDAQ,CSBC,2004-07-09,13.03,13.07,12.96,12.99,3000,10.96 +NASDAQ,CSBC,2004-01-21,13.60,13.85,13.57,13.85,11400,11.58 +NASDAQ,CSBC,2002-09-30,21.50,21.95,21.50,21.65,86600,37.83 +NASDAQ,CSBC,2002-07-08,21.29,21.29,20.70,21.00,1200,36.53 +NASDAQ,CSBC,2002-02-19,14.25,14.25,14.25,14.25,000,24.67 +NASDAQ,CSBC,2000-11-13,11.06,11.06,11.00,11.06,4200,18.62 +NASDAQ,CSBC,2000-08-11,10.69,10.69,10.69,10.69,200,17.90 +NASDAQ,CSBC,2000-02-22,11.75,11.75,11.75,11.75,5200,19.45 +NASDAQ,CSBC,2000-01-25,11.32,11.32,11.32,11.32,100,18.64 +NASDAQ,CSBC,1999-11-16,12.38,12.41,12.32,12.41,16500,20.44 +NASDAQ,CSBC,1999-10-28,12.32,12.32,12.32,12.32,4300,20.28 +NASDAQ,CSBC,1999-06-21,13.44,13.44,13.44,13.44,2500,21.95 +NASDAQ,CSBC,1998-10-07,10.72,10.85,10.11,10.48,7500,16.90 +NASDAQ,CHRW,2009-12-07,57.68,57.89,56.87,57.26,1222700,57.26 +NASDAQ,CHRW,2009-11-30,55.56,56.00,55.14,55.75,1719000,55.50 +NASDAQ,CHRW,2009-08-31,56.59,56.84,55.62,56.26,1130600,55.77 +NASDAQ,CHRW,2009-04-27,52.83,52.84,51.62,51.68,2133200,51.00 +NASDAQ,CHRW,2008-10-16,40.00,42.98,38.74,42.50,5052000,41.47 +NASDAQ,CHRW,2008-08-29,52.41,53.06,51.79,52.11,1317600,50.63 +NASDAQ,CHRW,2008-08-19,51.46,52.10,50.51,50.79,1444800,49.35 +NASDAQ,CHRW,2008-03-06,52.79,53.48,52.02,52.08,1366800,50.42 +NASDAQ,CHRW,2008-02-15,53.77,54.15,53.29,53.83,1510600,51.90 +NASDAQ,CHRW,2008-01-07,50.51,51.33,49.50,50.62,2211900,48.80 +NASDAQ,CHRW,2007-10-10,53.39,53.39,51.77,52.13,1203100,50.05 +NASDAQ,CHRW,2007-08-16,46.97,47.39,45.54,47.09,1470600,45.05 +NASDAQ,CHRW,2007-08-02,49.28,49.55,48.32,49.54,1374300,47.39 +NASDAQ,CHRW,2007-05-25,51.07,51.58,50.94,51.09,633600,48.71 +NASDAQ,CHRW,2006-06-30,52.00,53.56,51.94,53.30,1874600,50.28 +NASDAQ,CHRW,2006-01-17,36.55,36.55,35.66,36.33,863000,34.07 +NASDAQ,CHRW,2005-07-14,59.74,60.18,59.34,59.96,838000,27.95 +NASDAQ,CHRW,2005-03-22,52.57,52.77,51.75,51.94,954800,24.15 +NASDAQ,CHRW,2005-03-14,54.29,54.65,53.90,54.23,983400,25.21 +NASDAQ,CHRW,2004-08-13,42.20,42.68,41.35,41.60,787200,19.18 +NASDAQ,CHRW,2004-04-22,41.42,42.50,41.01,41.98,903200,19.30 +NASDAQ,CHRW,2003-08-14,37.28,37.71,37.07,37.57,404600,17.13 +NASDAQ,CHRW,2003-07-02,35.36,35.49,35.00,35.40,690000,16.14 +NASDAQ,CHRW,2001-08-01,30.84,30.84,30.22,30.50,242800,13.67 +NASDAQ,CHRW,2001-07-18,28.39,29.13,28.30,28.96,589200,12.98 +NASDAQ,CHRW,2001-06-11,29.65,29.65,28.95,29.00,376400,13.00 +NASDAQ,CHRW,2001-03-30,26.75,28.31,26.56,27.38,761600,12.25 +NASDAQ,CHRW,2001-01-23,28.38,28.75,28.00,28.50,627200,12.73 +NASDAQ,CHRW,2000-12-28,31.75,32.12,31.50,31.81,874000,14.21 +NASDAQ,CHRW,2000-07-05,46.69,48.38,46.69,47.75,290400,10.64 +NASDAQ,CHRW,1999-12-06,35.38,35.38,34.88,35.12,115600,7.78 +NASDAQ,CHRW,1999-06-22,35.44,35.75,35.00,35.19,138400,7.78 +NASDAQ,CHRW,1998-12-24,25.38,25.75,25.25,25.38,126400,5.58 +NASDAQ,CHRW,1998-06-26,24.00,24.75,23.88,24.44,872000,5.34 +NASDAQ,CHRW,1998-05-18,22.50,22.50,21.50,21.75,317200,4.74 +NASDAQ,CLMT,2007-12-19,33.68,34.53,32.99,33.39,80900,25.67 +NASDAQ,CLMT,2007-02-12,44.56,45.02,43.00,44.78,35800,33.18 +NASDAQ,CLMT,2006-11-06,32.75,32.75,32.02,32.30,25300,23.62 +NASDAQ,CLMT,2006-08-10,29.36,30.50,29.36,30.50,11400,21.93 +NASDAQ,CKXE,2009-11-13,6.00,6.16,5.87,6.05,228300,6.05 +NASDAQ,CKXE,2008-11-10,4.74,4.74,4.42,4.46,82500,4.46 +NASDAQ,CKXE,2008-09-23,6.75,7.19,6.41,6.46,295900,6.46 +NASDAQ,CKXE,2008-02-05,9.91,10.30,9.91,9.99,180000,9.99 +NASDAQ,CKXE,2007-03-27,11.80,11.89,11.49,11.53,190700,10.48 +NASDAQ,CKXE,2006-08-14,9.04,9.51,8.77,9.18,224700,8.35 +NASDAQ,CKXE,2006-06-13,13.28,13.37,13.04,13.17,155100,11.97 +NASDAQ,CKXE,2006-05-05,14.03,14.18,13.97,14.16,166200,12.87 +NASDAQ,CKXE,2005-10-06,12.78,13.06,12.18,12.78,152900,11.62 +NASDAQ,CKXE,2005-06-29,12.85,13.05,11.81,12.75,413500,11.59 +NASDAQ,CKXE,2005-06-02,25.86,25.92,24.41,24.50,16300,22.28 +NASDAQ,CKXE,2005-04-25,24.02,24.02,23.32,23.34,15800,21.22 +NASDAQ,CKXE,2005-03-02,18.80,18.80,17.50,17.51,14100,15.92 +NASDAQ,CDCS,2009-12-29,9.14,9.20,9.07,9.07,22300,9.07 +NASDAQ,CDCS,2009-11-16,10.00,10.05,9.80,10.01,13300,10.01 +NASDAQ,CAPS,2009-12-02,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,CAPS,2009-11-17,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,CAPS,2009-10-13,0.03,0.03,0.03,0.03,600,0.03 +NASDAQ,CAPS,2009-04-09,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,CAPS,2008-11-25,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,CAPS,2008-02-04,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,CAPS,2006-05-26,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,CAPS,2005-02-03,0.20,0.20,0.20,0.20,500,4.00 +NASDAQ,CAPS,2004-11-30,0.15,0.15,0.14,0.15,300,3.00 +NASDAQ,CAPS,2004-11-12,0.13,0.13,0.13,0.13,000,2.60 +NASDAQ,CAPS,2004-10-18,0.13,0.13,0.13,0.13,000,2.60 +NASDAQ,CAPS,2004-06-29,0.20,0.20,0.20,0.20,000,4.00 +NASDAQ,CAPS,2004-02-09,0.15,0.15,0.15,0.15,000,3.00 +NASDAQ,CAPS,2003-10-08,0.20,0.22,0.17,0.22,3600,4.40 +NASDAQ,CAPS,2003-07-24,0.22,0.44,0.22,0.30,3100,6.00 +NASDAQ,CAPS,2003-07-02,0.10,0.10,0.10,0.10,000,2.00 +NASDAQ,CAPS,2002-09-27,0.09,0.09,0.09,0.09,000,1.80 +NASDAQ,CAPS,2002-03-20,0.06,0.06,0.06,0.06,000,1.20 +NASDAQ,CAPS,2001-08-27,0.05,0.05,0.05,0.05,000,1.00 +NASDAQ,CAPS,2000-06-28,0.53,0.53,0.27,0.27,400,5.31 +NASDAQ,CAPS,2000-03-14,0.94,0.94,0.81,0.81,600,16.25 +NASDAQ,CAPS,1999-08-25,0.14,0.14,0.14,0.14,100,2.81 +NASDAQ,CAPS,1999-03-25,0.13,0.13,0.13,0.13,000,2.50 +NASDAQ,CAPS,1999-02-01,0.25,0.25,0.22,0.22,100,4.38 +NASDAQ,CAPS,1998-10-06,0.88,0.94,0.88,0.88,300,17.50 +NASDAQ,CAPS,1998-06-23,1.59,1.59,1.50,1.50,200,30.00 +NASDAQ,CAPS,1997-09-30,0.34,0.37,0.34,0.34,100,68.75 +NASDAQ,CAPS,1997-02-10,0.44,0.47,0.41,0.41,400,81.25 +NASDAQ,CAPS,1996-11-07,0.41,0.47,0.41,0.41,500,81.25 +NASDAQ,CAPS,1996-07-19,1.12,1.12,1.00,1.12,100,225.00 +NASDAQ,CAPS,1995-11-22,1.53,1.56,1.47,1.56,1000,312.50 +NASDAQ,CAPS,1995-06-02,2.84,2.87,2.62,2.62,200,525.00 +NASDAQ,CAPS,1995-03-22,2.56,2.75,2.56,2.69,300,537.50 +NASDAQ,CAPS,1995-02-22,2.75,2.91,2.75,2.81,500,562.50 +NASDAQ,CAPS,1994-10-03,3.12,3.12,2.94,2.94,400,587.50 +NASDAQ,CAPS,1993-10-07,6.81,6.94,6.75,6.94,900,1387.50 +NASDAQ,CAPS,1993-10-04,6.69,6.75,6.44,6.62,1000,1325.00 +NASDAQ,CAPS,1993-09-20,6.87,7.06,6.75,6.81,1000,1362.50 +NASDAQ,CAPS,1993-05-17,4.44,4.62,4.44,4.50,700,900.00 +NASDAQ,CAPS,1993-01-04,3.37,3.37,3.25,3.37,400,675.00 +NASDAQ,CAPS,1992-12-09,3.81,4.06,3.81,3.94,1100,787.50 +NASDAQ,CAPS,1992-11-12,3.12,3.31,3.06,3.25,300,650.00 +NASDAQ,CAPS,1992-05-22,2.87,2.87,2.87,2.87,400,575.00 +NASDAQ,CAPS,1992-01-08,5.62,5.62,5.62,5.62,1400,1125.00 +NASDAQ,CAPS,1991-09-30,4.31,4.31,4.31,4.31,300,862.50 +NASDAQ,CAPS,1991-08-12,3.37,3.37,3.37,3.37,200,675.00 +NASDAQ,CAPS,1991-01-08,1.44,1.44,1.44,1.44,400,287.50 +NASDAQ,CAPS,1990-10-03,1.00,1.00,1.00,1.00,000,200.00 +NASDAQ,CAPS,1990-06-05,0.87,0.87,0.87,0.87,000,175.00 +NASDAQ,CAPS,1990-04-05,1.12,1.12,1.12,1.12,000,225.00 +NASDAQ,CAPS,1990-01-22,2.00,2.00,2.00,2.00,100,400.00 +NASDAQ,CAPS,1989-03-23,4.00,4.00,4.00,4.00,100,800.00 +NASDAQ,CAPS,1988-11-23,4.25,4.25,4.25,4.25,200,850.00 +NASDAQ,CAPS,1988-11-07,4.37,4.37,4.37,4.37,200,875.00 +NASDAQ,CAPS,1988-11-04,4.37,4.37,4.37,4.37,100,875.00 +NASDAQ,CAPS,1988-11-02,4.12,4.12,4.12,4.12,100,825.00 +NASDAQ,CAPS,1988-07-15,4.87,4.87,4.87,4.87,000,975.00 +NASDAQ,CAPS,1987-04-29,5.87,5.87,5.87,5.87,000,1175.00 +NASDAQ,CAPS,1987-03-06,6.50,6.50,6.50,6.50,000,1300.00 +NASDAQ,CAPS,1987-03-02,6.37,6.37,6.37,6.37,100,1275.00 +NASDAQ,CAPS,1986-09-11,5.87,5.87,5.87,5.87,100,1175.00 +NASDAQ,CAPS,1985-11-04,3.00,3.00,3.00,3.00,100,600.00 +NASDAQ,CPTS,2009-09-29,18.88,18.90,18.58,18.58,83400,18.58 +NASDAQ,CPTS,2009-03-23,11.60,12.26,11.34,12.26,315300,12.26 +NASDAQ,CPTS,2009-01-13,13.31,13.34,12.92,13.26,107000,13.26 +NASDAQ,CPTS,2008-11-12,14.08,14.94,13.27,13.55,380500,13.55 +NASDAQ,CPTS,2008-11-03,16.22,16.58,15.99,16.40,383000,16.40 +NASDAQ,CPTS,2008-08-07,17.72,17.77,17.11,17.54,317700,17.54 +NASDAQ,CPTS,2007-06-05,19.23,19.39,19.00,19.12,495700,19.12 +NASDAQ,CPTS,2006-08-31,17.28,17.73,17.06,17.25,198000,17.25 +NASDAQ,CPTS,2006-06-01,13.34,13.72,13.30,13.68,124800,13.68 +NASDAQ,CPTS,2005-11-11,12.21,13.38,12.12,13.35,1211300,13.35 +NASDAQ,CPTS,2005-06-23,6.27,6.30,5.73,5.85,239500,5.85 +NASDAQ,CPTS,2004-12-01,8.88,9.00,8.82,8.98,262900,8.98 +NASDAQ,CPTS,2004-11-02,8.71,9.00,8.53,8.59,216700,8.59 +NASDAQ,CPTS,2004-10-27,8.35,8.76,8.33,8.75,180300,8.75 +NASDAQ,CPTS,2004-07-13,10.20,10.21,9.80,9.85,400500,9.85 +NASDAQ,CPTS,2003-04-15,10.00,10.31,9.63,10.27,412500,10.27 +NASDAQ,CPTS,2002-12-31,12.70,12.85,11.85,11.98,392100,11.98 +NASDAQ,CPTS,2002-12-27,12.95,12.96,12.48,12.58,50600,12.58 +NASDAQ,CPTS,2002-09-09,15.25,15.38,14.90,14.95,115000,14.95 +NASDAQ,CPTS,2001-05-25,12.95,13.53,12.84,13.35,70600,13.35 +NASDAQ,CPTS,2001-05-21,12.50,12.50,12.13,12.37,13000,12.37 +NASDAQ,CPTS,2001-05-01,10.00,10.15,9.93,10.06,17900,10.06 +NASDAQ,CPTS,2001-04-30,10.15,10.20,9.99,10.00,12500,10.00 +NASDAQ,CPTS,2000-08-14,7.25,7.50,7.19,7.19,36000,7.19 +NASDAQ,CPTS,1999-03-12,1.25,1.31,1.12,1.31,20400,1.31 +NASDAQ,CPTS,1998-09-30,0.72,0.75,0.66,0.75,34200,0.75 +NASDAQ,CPTS,1998-09-28,0.69,0.75,0.69,0.69,31600,0.69 +NASDAQ,CPTS,1998-08-25,0.88,0.88,0.75,0.81,21400,0.81 +NASDAQ,CPTS,1998-03-03,4.00,4.00,3.88,3.94,11400,3.94 +NASDAQ,CPTS,1998-01-26,4.00,4.25,4.00,4.25,9900,4.25 +NASDAQ,CPTS,1998-01-14,5.00,5.00,5.00,5.00,14500,5.00 +NASDAQ,CPTS,1997-05-12,9.62,9.62,9.25,9.38,5000,9.38 +NASDAQ,CPTS,1996-10-17,13.25,13.75,12.75,13.50,79000,13.50 +NASDAQ,CPTS,1996-09-06,10.00,10.00,8.75,8.75,33300,8.75 +NASDAQ,CPTS,1996-07-23,10.25,10.25,8.75,9.62,19500,9.62 +NASDAQ,CPTS,1996-06-19,17.62,18.50,17.50,17.50,17500,17.50 +NASDAQ,CPTS,1996-02-27,19.75,20.50,19.25,19.75,44800,19.75 +NASDAQ,CRUS,2009-12-30,6.74,6.81,6.69,6.80,271300,6.80 +NASDAQ,CRUS,2009-11-27,5.41,5.53,5.29,5.31,274300,5.31 +NASDAQ,CRUS,2009-11-19,5.45,5.48,5.17,5.24,573100,5.24 +NASDAQ,CRUS,2009-02-27,3.55,3.70,3.55,3.55,332200,3.55 +NASDAQ,CRUS,2008-12-01,4.14,4.23,3.89,3.90,691500,3.90 +NASDAQ,CRUS,2007-12-26,5.05,5.13,5.00,5.04,688700,5.04 +NASDAQ,CRUS,2007-06-13,7.99,8.12,7.89,8.03,1305800,8.03 +NASDAQ,CRUS,2007-04-19,7.98,8.34,7.85,8.28,2501000,8.28 +NASDAQ,CRUS,2007-01-24,7.54,7.67,7.48,7.56,883500,7.56 +NASDAQ,CRUS,2005-01-18,4.82,4.98,4.82,4.88,597400,4.88 +NASDAQ,CRUS,2004-06-07,7.00,7.01,6.87,6.94,723900,6.94 +NASDAQ,CRUS,2003-09-10,6.37,6.50,6.05,6.10,1181000,6.10 +NASDAQ,CRUS,2003-07-16,5.34,5.35,4.88,5.08,1136700,5.08 +NASDAQ,CRUS,2002-12-23,2.81,3.00,2.72,2.99,1019100,2.99 +NASDAQ,CRUS,2002-12-19,2.88,3.10,2.70,2.79,1697500,2.79 +NASDAQ,CRUS,2002-11-06,4.14,4.74,4.04,4.60,2349200,4.60 +NASDAQ,CRUS,2002-04-09,17.25,17.54,15.88,15.97,1986700,15.97 +NASDAQ,CRUS,2002-03-21,18.05,18.75,17.51,18.75,1979600,18.75 +NASDAQ,CRUS,2002-01-22,17.90,18.34,16.70,16.71,1365300,16.71 +NASDAQ,CRUS,2001-11-20,13.52,13.60,12.74,12.76,1102900,12.76 +NASDAQ,CRUS,2001-07-27,17.95,18.84,17.52,18.23,2490400,18.23 +NASDAQ,CRUS,2000-10-12,38.50,39.50,34.38,35.25,1393400,35.25 +NASDAQ,CRUS,2000-07-20,19.50,20.62,19.31,20.00,1817600,20.00 +NASDAQ,CRUS,1999-12-30,13.06,13.31,12.75,12.75,315100,12.75 +NASDAQ,CRUS,1999-12-23,14.00,14.75,13.44,14.06,1376700,14.06 +NASDAQ,CRUS,1999-08-04,8.94,9.13,8.78,9.00,355400,9.00 +NASDAQ,CRUS,1999-05-27,7.63,7.75,7.25,7.75,190000,7.75 +NASDAQ,CRUS,1999-04-05,7.00,7.19,6.88,7.00,169200,7.00 +NASDAQ,CRUS,1998-02-23,10.63,10.88,10.50,10.69,505800,10.69 +NASDAQ,CRUS,1998-01-07,11.00,11.12,10.63,10.69,515800,10.69 +NASDAQ,CRUS,1997-12-15,11.75,12.25,11.62,12.13,925200,12.13 +NASDAQ,CRUS,1997-10-03,14.62,14.94,14.44,14.87,1062000,14.87 +NASDAQ,CRUS,1996-08-12,17.00,17.62,16.25,17.50,1105700,17.50 +NASDAQ,CRUS,1996-06-26,17.12,17.12,15.88,16.88,1469200,16.88 +NASDAQ,CRUS,1996-02-08,26.50,26.50,24.62,25.00,2835100,25.00 +NASDAQ,CRUS,1995-12-22,25.50,26.25,25.25,26.00,1804900,26.00 +NASDAQ,CRUS,1995-12-13,29.38,29.50,27.69,28.50,1823900,28.50 +NASDAQ,CRUS,1995-08-23,53.87,58.37,53.87,56.87,4047300,56.87 +NASDAQ,CRUS,1995-01-24,25.75,26.62,25.25,26.25,1121800,13.12 +NASDAQ,CRUS,1993-11-16,36.00,36.00,35.37,35.50,639600,17.75 +NASDAQ,CRUS,1993-10-12,34.62,35.50,33.75,34.12,2138800,17.06 +NASDAQ,CRUS,1993-01-26,37.25,38.62,37.25,37.75,1277800,18.88 +NASDAQ,CRUS,1992-11-27,32.25,33.25,32.25,32.88,570000,16.44 +NASDAQ,CRUS,1992-11-04,28.12,28.62,27.50,27.87,598600,13.94 +NASDAQ,CRUS,1992-10-05,27.25,28.88,26.00,28.75,1180600,14.38 +NASDAQ,CRUS,1991-04-22,22.50,22.62,22.00,22.62,383200,11.31 +NASDAQ,CRUS,1991-03-20,19.88,20.00,18.50,19.12,651400,9.56 +NASDAQ,CFBK,2009-07-20,2.70,2.70,1.85,2.25,5700,2.25 +NASDAQ,CFBK,2009-01-12,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,CFBK,2008-12-23,3.10,3.50,3.10,3.50,1900,3.44 +NASDAQ,CFBK,2008-07-28,3.55,3.55,3.55,3.55,200,3.44 +NASDAQ,CFBK,2007-07-13,6.88,6.88,6.67,6.85,1000,6.34 +NASDAQ,CFBK,2007-06-29,6.78,7.00,6.78,7.00,4500,6.48 +NASDAQ,CFBK,2007-04-16,6.68,6.73,6.67,6.73,2500,6.14 +NASDAQ,CFBK,2006-04-25,7.43,7.43,7.32,7.40,3300,6.44 +NASDAQ,CFBK,2006-04-07,7.40,7.40,7.10,7.25,16200,6.31 +NASDAQ,CFBK,2005-09-15,9.59,9.81,9.58,9.58,1500,8.06 +NASDAQ,CFBK,2005-09-06,10.00,10.00,10.00,10.00,500,8.42 +NASDAQ,CFBK,2005-07-29,10.30,10.49,10.30,10.43,1000,8.78 +NASDAQ,CFBK,2005-05-27,10.10,10.10,10.10,10.10,000,8.43 +NASDAQ,CFBK,2004-10-08,12.65,12.65,12.65,12.65,1000,10.39 +NASDAQ,CFBK,2004-05-11,13.09,13.09,13.09,13.09,300,10.62 +NASDAQ,CFBK,2002-12-26,9.38,9.38,9.38,9.38,000,7.28 +NASDAQ,CFBK,2002-05-20,10.80,10.80,10.80,10.80,000,8.23 +NASDAQ,CFBK,2002-02-21,9.96,9.96,9.96,9.96,1500,7.52 +NASDAQ,CFBK,2002-01-09,9.84,9.84,9.84,9.84,000,7.43 +NASDAQ,CFBK,2001-07-18,9.00,9.50,8.75,9.50,1300,7.05 +NASDAQ,CFBK,1999-08-17,12.15,12.15,12.15,12.15,9800,8.57 +NASDAQ,CFBK,1999-05-11,10.47,10.47,10.47,10.47,400,7.39 +NASDAQ,CFBK,1999-02-10,10.16,10.23,10.16,10.23,3100,7.22 +NASDAQ,CLWT,2009-11-18,2.24,2.38,2.20,2.34,120100,2.34 +NASDAQ,CLWT,2009-02-13,0.70,0.70,0.60,0.68,3100,0.68 +NASDAQ,CLWT,2008-10-23,1.11,1.11,0.98,1.07,16500,1.07 +NASDAQ,CLWT,2008-08-13,2.09,2.09,1.99,2.07,3200,2.07 +NASDAQ,CLWT,2008-07-14,1.68,1.81,1.67,1.73,9000,1.73 +NASDAQ,CLWT,2008-07-08,1.76,1.77,1.70,1.76,10900,1.76 +NASDAQ,CLWT,2008-04-11,2.33,2.36,2.25,2.28,37000,2.28 +NASDAQ,CLWT,2008-03-03,2.34,2.36,2.27,2.30,10500,2.30 +NASDAQ,CLWT,2007-08-21,2.38,2.51,2.38,2.49,21000,2.49 +NASDAQ,CLWT,2007-08-08,2.24,2.44,2.24,2.44,81200,2.44 +NASDAQ,CLWT,2007-05-10,2.75,2.75,2.65,2.67,61600,2.67 +NASDAQ,CLWT,2006-06-15,3.44,3.45,3.37,3.40,53400,3.40 +NASDAQ,CLWT,2005-05-04,2.91,2.93,2.74,2.90,39600,2.90 +NASDAQ,CLWT,2003-12-15,1.67,1.67,1.67,1.67,200,1.11 +NASDAQ,CLWT,2003-09-22,2.18,2.19,2.17,2.19,6600,1.46 +NASDAQ,CLWT,2003-09-18,2.11,2.18,2.10,2.18,3400,1.45 +NASDAQ,CLWT,2003-07-02,1.30,1.30,1.30,1.30,000,0.62 +NASDAQ,CLWT,2003-04-23,1.29,1.29,1.29,1.29,000,0.61 +NASDAQ,CLWT,2003-04-04,1.34,1.34,1.34,1.34,000,0.64 +NASDAQ,CLWT,2003-04-02,1.25,1.34,1.25,1.34,1900,0.64 +NASDAQ,CLWT,2003-02-06,1.24,1.24,1.24,1.24,000,0.59 +NASDAQ,CLWT,2003-01-23,1.14,1.18,1.13,1.18,4400,0.56 +NASDAQ,CLWT,2002-10-29,1.25,1.25,1.25,1.25,000,0.60 +NASDAQ,CLWT,2002-07-29,1.53,1.53,1.53,1.53,1000,0.73 +NASDAQ,CLWT,2002-07-11,1.45,1.45,1.45,1.45,600,0.69 +NASDAQ,CLWT,2002-07-02,1.44,1.57,1.44,1.57,10100,0.75 +NASDAQ,CLWT,2002-06-20,1.10,1.10,1.04,1.07,5000,0.51 +NASDAQ,CLWT,2000-09-14,1.37,1.52,1.25,1.37,36700,0.65 +NASDAQ,CLWT,2000-07-28,1.88,1.94,1.75,1.94,5700,0.92 +NASDAQ,CLWT,2000-05-19,3.06,3.25,2.75,2.75,9000,1.31 +NASDAQ,CLWT,1999-08-23,1.50,1.62,1.50,1.56,10600,0.62 +NASDAQ,CLWT,1999-07-27,1.69,1.69,1.50,1.50,14400,0.60 +NASDAQ,CLWT,1999-06-21,1.13,2.13,1.00,1.13,545800,0.45 +NASDAQ,CLWT,1999-06-02,1.81,1.81,1.75,1.75,14100,0.69 +NASDAQ,CLWT,1998-12-14,3.50,3.50,3.50,3.50,3800,1.39 +NASDAQ,CLWT,1998-03-06,6.37,6.37,5.31,5.31,21900,2.11 +NASDAQ,CLWT,1997-03-21,7.00,7.25,6.81,7.25,21900,2.88 +NASDAQ,CSCX,2009-11-24,2.25,2.37,2.10,2.23,296400,2.23 +NASDAQ,CSCX,2009-11-11,3.35,3.35,3.20,3.22,380100,3.22 +NASDAQ,CSCX,2008-11-26,5.84,6.26,5.81,6.26,80100,6.26 +NASDAQ,CSCX,2008-10-30,9.24,9.43,8.76,9.43,59900,9.43 +NASDAQ,CSCX,2008-01-29,8.41,8.49,8.25,8.28,26600,8.28 +NASDAQ,CSCX,2007-10-05,10.59,10.66,10.53,10.61,30900,10.61 +NASDAQ,CSCX,2007-10-01,10.11,10.31,9.85,10.29,32500,10.29 +NASDAQ,CSCX,2007-04-05,9.00,9.06,8.99,9.06,13800,9.06 +NASDAQ,CSCX,2006-10-03,7.25,7.81,7.19,7.66,36400,7.66 +NASDAQ,CSCX,2005-09-22,10.20,10.25,10.10,10.10,97700,10.10 +NASDAQ,DYAX,2008-01-07,3.51,3.57,3.48,3.52,111100,3.52 +NASDAQ,DYAX,2007-08-28,4.02,4.09,3.95,3.99,72200,3.99 +NASDAQ,DYAX,2007-06-04,4.78,4.84,4.50,4.64,329500,4.64 +NASDAQ,DYAX,2007-04-13,6.20,6.95,5.76,5.97,46689500,5.97 +NASDAQ,DYAX,2007-01-04,2.99,3.03,2.90,3.03,129700,3.03 +NASDAQ,DYAX,2006-03-02,6.22,6.22,6.05,6.18,200400,6.18 +NASDAQ,DYAX,2005-11-17,4.22,4.35,4.15,4.29,105600,4.29 +NASDAQ,DYAX,2005-10-24,4.60,4.68,4.45,4.50,62400,4.50 +NASDAQ,DYAX,2005-09-22,5.60,5.81,5.37,5.53,131900,5.53 +NASDAQ,DYAX,2005-09-07,5.86,6.00,5.70,5.92,103400,5.92 +NASDAQ,DYAX,2005-06-10,4.14,4.30,4.13,4.19,128400,4.19 +NASDAQ,DYAX,2004-10-28,5.74,5.88,5.60,5.80,459200,5.80 +NASDAQ,DYAX,2004-07-01,11.80,11.97,11.33,11.36,222000,11.36 +NASDAQ,DYAX,2004-04-23,12.69,13.05,12.49,13.04,229100,13.04 +NASDAQ,DYAX,2004-02-02,10.35,10.46,9.84,10.24,227700,10.24 +NASDAQ,DYAX,2003-09-26,6.20,6.33,4.91,5.33,81200,5.33 +NASDAQ,DYAX,2003-04-17,2.10,2.19,1.85,2.01,27800,2.01 +NASDAQ,DYAX,2003-02-28,1.79,1.80,1.72,1.72,7800,1.72 +NASDAQ,DYAX,2002-03-01,4.99,5.10,4.96,5.09,34300,5.09 +NASDAQ,DYAX,2001-07-13,16.40,17.25,16.40,16.95,192500,16.95 +NASDAQ,DYAX,2001-02-09,16.44,16.88,16.38,16.38,14600,16.38 +NASDAQ,DYAX,2000-10-17,43.25,43.75,41.75,42.00,47800,42.00 +NASDAQ,DLIA,2009-06-02,2.77,2.77,2.48,2.60,251300,2.60 +NASDAQ,DLIA,2009-03-31,1.75,1.79,1.63,1.67,37200,1.67 +NASDAQ,DLIA,2009-01-21,2.03,2.08,2.00,2.07,99900,2.07 +NASDAQ,DLIA,2008-05-07,2.56,2.64,2.53,2.55,53300,2.55 +NASDAQ,DLIA,2008-01-23,1.91,2.05,1.82,2.00,1036500,2.00 +NASDAQ,DLIA,2006-03-24,8.99,9.01,8.95,9.01,32500,9.01 +NASDAQ,DLIA,2005-12-21,9.19,9.85,9.01,9.25,532200,9.25 +NASDAQ,DLPX,2010-01-05,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,DLPX,2009-03-23,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,DLPX,2009-03-04,0.10,0.10,0.10,0.10,200,0.10 +NASDAQ,DLPX,2009-03-03,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,DLPX,2008-09-11,0.20,0.20,0.20,0.20,000,0.20 +NASDAQ,DLPX,2007-10-29,0.94,0.94,0.89,0.89,13000,0.89 +NASDAQ,DLPX,2007-10-26,0.90,0.95,0.90,0.95,4500,0.95 +NASDAQ,DLPX,2007-06-12,1.20,1.21,1.17,1.17,3300,1.17 +NASDAQ,DLPX,2006-04-26,3.07,3.07,3.03,3.03,14700,3.03 +NASDAQ,DLPX,2006-04-06,3.20,3.23,3.02,3.16,12900,3.16 +NASDAQ,DLPX,2005-12-06,2.25,2.50,2.20,2.50,28100,2.50 +NASDAQ,DLPX,2005-07-20,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,DLPX,2005-01-11,3.78,3.78,3.70,3.70,4400,3.70 +NASDAQ,DLPX,2004-12-02,4.02,4.15,3.91,4.11,5700,4.11 +NASDAQ,DLPX,2004-08-04,3.97,4.00,3.95,3.95,14800,3.95 +NASDAQ,DLPX,2004-02-17,4.01,4.35,4.01,4.35,26600,4.35 +NASDAQ,DLPX,2003-02-27,2.79,2.79,2.70,2.70,7900,2.70 +NASDAQ,DLPX,2003-01-30,2.75,2.76,2.63,2.65,20700,2.65 +NASDAQ,DLPX,2002-12-04,2.97,3.05,2.97,3.03,7400,3.03 +NASDAQ,DLPX,2002-03-15,5.87,6.10,5.87,6.10,10200,6.10 +NASDAQ,DLPX,2001-12-17,5.86,6.17,5.75,6.17,66400,6.17 +NASDAQ,DLPX,2001-11-23,3.44,3.44,3.43,3.43,600,3.43 +NASDAQ,DLPX,2001-11-20,3.51,3.55,3.40,3.50,7400,3.50 +NASDAQ,DLPX,2001-02-05,3.31,3.38,3.25,3.25,12300,3.25 +NASDAQ,DLPX,2001-01-12,3.09,3.38,3.09,3.38,27600,3.38 +NASDAQ,DLPX,2000-07-14,5.50,5.50,5.38,5.38,6600,5.38 +NASDAQ,DLPX,2000-03-10,7.59,7.81,7.59,7.75,33100,7.75 +NASDAQ,DLPX,2000-02-17,5.81,5.94,5.81,5.94,10400,5.94 +NASDAQ,DLPX,1999-12-28,2.69,4.19,2.62,3.72,202100,3.72 +NASDAQ,DLPX,1999-04-14,2.00,2.12,2.00,2.06,6600,2.06 +NASDAQ,DLPX,1999-04-06,2.25,2.38,2.25,2.31,10800,2.31 +NASDAQ,DLPX,1998-10-26,2.59,2.62,2.50,2.50,14900,2.50 +NASDAQ,DLPX,1998-09-24,2.87,2.94,2.87,2.94,6000,2.94 +NASDAQ,DLPX,1998-06-17,4.37,4.37,4.25,4.25,12000,4.25 +NASDAQ,DLPX,1998-04-28,4.37,4.37,4.12,4.25,9300,4.25 +NASDAQ,DLPX,1997-07-24,6.25,6.38,5.87,5.87,11600,5.87 +NASDAQ,DLPX,1997-04-25,7.50,7.63,7.50,7.63,800,7.63 +NASDAQ,DLPX,1996-12-31,7.75,8.00,7.50,7.63,33400,7.63 +NASDAQ,DLPX,1996-05-20,13.00,13.25,12.75,13.00,28900,13.00 +NASDAQ,DLPX,1996-05-01,11.38,11.50,11.25,11.50,1600,11.50 +NASDAQ,DLPX,1996-03-06,9.38,9.38,9.25,9.25,2600,9.25 +NASDAQ,DLPX,1995-12-12,8.38,8.75,8.38,8.75,24600,8.75 +NASDAQ,DLPX,1995-11-08,9.13,9.13,8.87,8.87,18700,8.87 +NASDAQ,DLPX,1995-02-09,6.94,7.12,6.88,7.12,24800,7.12 +NASDAQ,DLPX,1994-07-07,4.63,4.63,4.37,4.37,7700,4.37 +NASDAQ,DLPX,1994-01-28,3.38,3.50,3.25,3.38,67700,3.38 +NASDAQ,DLPX,1993-12-29,3.00,3.00,2.87,3.00,9300,3.00 +NASDAQ,DLPX,1993-08-23,2.50,2.50,2.50,2.50,600,2.50 +NASDAQ,DLPX,1993-05-27,2.50,2.50,2.38,2.38,4000,2.38 +NASDAQ,DLPX,1993-03-23,2.44,2.62,2.38,2.62,30800,2.62 +NASDAQ,DLPX,1993-03-17,2.50,2.50,2.50,2.50,2300,2.50 +NASDAQ,DLPX,1993-03-11,2.62,2.62,2.38,2.38,9000,2.38 +NASDAQ,DLPX,1992-02-10,2.75,2.75,2.44,2.75,206900,2.75 +NASDAQ,DLPX,1992-01-02,2.62,2.75,2.62,2.75,21700,2.75 +NASDAQ,DLPX,1991-11-04,2.62,2.62,2.62,2.62,600,2.62 +NASDAQ,DLPX,1990-03-26,2.12,2.25,2.12,2.25,5200,2.25 +NASDAQ,DROOY,2009-10-21,7.10,7.29,7.04,7.13,213000,7.13 +NASDAQ,DROOY,2009-08-19,7.16,7.50,7.16,7.40,61400,7.34 +NASDAQ,DROOY,2009-02-06,7.73,8.09,7.73,8.09,411400,8.03 +NASDAQ,DROOY,2008-12-19,5.30,5.68,5.25,5.66,83600,5.61 +NASDAQ,DROOY,2008-05-30,7.93,8.14,7.93,8.02,80100,7.69 +NASDAQ,DROOY,2008-02-25,12.40,12.40,12.06,12.15,417100,11.65 +NASDAQ,DROOY,2007-10-01,8.08,8.20,8.05,8.14,82300,7.81 +NASDAQ,DROOY,2007-09-17,7.60,7.90,7.28,7.50,395100,7.19 +NASDAQ,DROOY,2007-05-17,0.89,0.89,0.87,0.88,150700,8.44 +NASDAQ,DROOY,2007-03-02,0.73,0.76,0.72,0.74,310800,7.10 +NASDAQ,DROOY,2005-12-12,1.36,1.48,1.35,1.42,1125700,13.62 +NASDAQ,DROOY,2005-08-10,0.91,0.95,0.89,0.91,67700,8.73 +NASDAQ,DROOY,2005-06-20,1.10,1.16,1.10,1.16,330100,11.11 +NASDAQ,DROOY,2005-05-03,0.69,0.71,0.67,0.69,81700,6.61 +NASDAQ,DROOY,2005-04-06,0.89,0.92,0.84,0.84,269700,8.04 +NASDAQ,DROOY,2005-02-09,1.26,1.33,1.25,1.30,360300,12.45 +NASDAQ,DROOY,2004-08-24,1.84,1.84,1.72,1.72,373700,16.47 +NASDAQ,DROOY,2004-08-16,1.88,1.98,1.79,1.92,602200,18.38 +NASDAQ,DROOY,2003-07-29,2.35,2.39,2.32,2.36,291600,22.60 +NASDAQ,DROOY,2002-11-06,3.24,3.35,3.16,3.34,245400,31.98 +NASDAQ,DROOY,2002-07-02,4.00,4.12,3.78,3.78,518700,36.19 +NASDAQ,DROOY,2002-01-02,1.41,1.42,1.37,1.38,48600,13.21 +NASDAQ,DROOY,2001-09-10,0.95,0.96,0.90,0.93,24300,8.90 +NASDAQ,DROOY,2001-08-23,0.98,0.99,0.91,0.93,44200,8.90 +NASDAQ,DROOY,2001-04-04,1.00,1.03,0.94,1.00,48700,9.57 +NASDAQ,DROOY,2000-08-04,0.97,1.00,0.94,0.98,20600,9.42 +NASDAQ,DROOY,2000-04-07,1.22,1.25,1.19,1.22,24800,11.67 +NASDAQ,DROOY,2000-01-28,1.50,1.50,1.41,1.41,45100,13.46 +NASDAQ,DROOY,1999-12-02,1.75,1.78,1.66,1.69,139200,16.16 +NASDAQ,DROOY,1999-11-03,1.66,1.69,1.66,1.69,27400,16.16 +NASDAQ,DROOY,1999-03-01,2.31,2.44,2.31,2.41,8100,23.04 +NASDAQ,DROOY,1998-12-30,2.87,2.91,2.66,2.69,47000,25.73 +NASDAQ,DROOY,1998-12-08,2.94,2.97,2.87,2.91,57300,27.83 +NASDAQ,DROOY,1998-10-23,2.75,2.77,2.56,2.66,42400,25.43 +NASDAQ,DROOY,1998-01-27,3.38,3.44,3.25,3.25,38000,31.12 +NASDAQ,DROOY,1997-05-14,6.00,6.00,5.75,5.75,500,55.05 +NASDAQ,DROOY,1997-04-29,6.42,6.50,5.87,5.87,3800,56.25 +NASDAQ,DROOY,1997-03-25,8.42,8.63,8.42,8.50,2200,81.38 +NASDAQ,DROOY,1997-03-05,8.75,8.75,8.63,8.75,7400,83.77 +NASDAQ,DROOY,1997-02-07,7.50,7.75,7.50,7.75,1400,74.20 +NASDAQ,DRIV,2009-10-15,25.39,25.89,25.25,25.55,1732300,25.55 +NASDAQ,DRIV,2009-06-26,37.97,38.76,37.85,38.52,1020900,38.52 +NASDAQ,DRIV,2009-06-09,39.35,39.78,39.03,39.26,346800,39.26 +NASDAQ,DRIV,2009-02-13,26.35,26.56,25.63,25.86,351100,25.86 +NASDAQ,DRIV,2008-07-25,39.75,40.25,39.35,40.00,493100,40.00 +NASDAQ,DRIV,2007-08-07,43.60,45.17,43.33,45.00,1158200,45.00 +NASDAQ,DRIV,2007-07-12,48.64,49.02,48.30,48.53,1394500,48.53 +NASDAQ,DRIV,2007-02-06,50.08,50.35,49.00,49.33,2699800,49.33 +NASDAQ,DRIV,2006-06-21,40.13,41.75,40.08,41.51,778300,41.51 +NASDAQ,DRIV,2006-05-17,45.99,46.87,45.73,46.53,818500,46.53 +NASDAQ,DRIV,2005-06-21,29.50,31.63,29.41,31.63,1827000,31.63 +NASDAQ,DRIV,2004-07-19,25.74,25.79,24.36,24.60,950400,24.60 +NASDAQ,DRIV,2004-06-03,31.67,31.80,30.50,30.50,550500,30.50 +NASDAQ,DRIV,2004-05-11,27.00,28.38,26.83,28.31,629600,28.31 +NASDAQ,DRIV,2003-10-15,33.10,33.46,32.20,32.20,696000,32.20 +NASDAQ,DRIV,2003-08-21,24.99,25.41,23.70,25.13,885100,25.13 +NASDAQ,DRIV,2003-04-14,11.73,12.89,11.56,12.86,2056800,12.86 +NASDAQ,DRIV,2003-04-10,11.42,11.42,10.69,10.90,900500,10.90 +NASDAQ,DRIV,2003-02-12,12.41,12.54,12.00,12.05,538800,12.05 +NASDAQ,DRIV,2003-01-23,12.80,13.25,12.33,12.76,624200,12.76 +NASDAQ,DRIV,2002-07-24,7.76,8.29,7.20,8.00,734900,8.00 +NASDAQ,DRIV,2002-02-04,18.40,18.41,16.70,17.15,827700,17.15 +NASDAQ,DRIV,2001-12-18,18.50,19.25,17.90,19.00,816900,19.00 +NASDAQ,DRIV,2001-09-20,6.01,6.35,5.80,5.95,404800,5.95 +NASDAQ,DRIV,2001-05-15,6.90,6.95,6.30,6.64,129600,6.64 +NASDAQ,DRIV,2001-03-14,5.44,5.47,5.06,5.12,170700,5.12 +NASDAQ,DRIV,2000-03-09,31.50,33.38,30.62,32.62,314000,32.62 +NASDAQ,DRIV,1999-08-23,22.00,23.38,22.00,23.00,372800,23.00 +NASDAQ,DISH,2009-07-22,17.02,17.05,16.43,16.49,3500300,16.49 +NASDAQ,DISH,2009-03-24,11.12,11.54,10.94,11.44,3290100,11.44 +NASDAQ,DISH,2008-08-18,31.35,31.45,30.35,30.47,2127900,30.47 +NASDAQ,DISH,2007-12-24,37.08,37.88,36.76,37.68,947800,33.92 +NASDAQ,DISH,2007-06-12,45.10,45.69,44.88,45.23,1614600,40.71 +NASDAQ,DISH,2006-08-14,33.07,33.49,32.96,33.29,1458500,29.97 +NASDAQ,DISH,2006-05-12,30.75,31.28,30.70,30.92,2069200,27.83 +NASDAQ,DISH,2005-09-09,31.47,32.00,31.37,31.84,1487600,28.66 +NASDAQ,DISH,2005-08-05,29.95,29.99,29.52,29.70,1421200,26.73 +NASDAQ,DISH,2005-02-01,30.54,30.70,30.31,30.41,1715400,27.37 +NASDAQ,DISH,2004-08-03,28.84,28.89,28.46,28.50,1883000,24.89 +NASDAQ,DISH,2004-07-26,28.90,29.05,28.36,28.55,2129900,24.93 +NASDAQ,DISH,2004-06-25,30.16,30.21,29.73,29.73,2404600,25.97 +NASDAQ,DISH,2004-02-20,36.55,37.07,36.31,36.77,2467400,32.11 +NASDAQ,DISH,2003-12-10,32.10,32.11,31.03,31.50,6004300,27.51 +NASDAQ,DISH,2003-08-21,35.85,36.27,35.77,36.23,1739600,31.64 +NASDAQ,DISH,2003-06-25,34.52,35.10,34.31,34.42,2977500,30.06 +NASDAQ,DISH,2003-04-28,28.54,29.85,28.52,29.55,2367600,25.81 +NASDAQ,DISH,2002-06-21,19.50,19.75,18.77,18.94,6759900,16.54 +NASDAQ,DISH,2001-08-09,29.65,29.77,28.78,29.09,1683200,25.41 +NASDAQ,DISH,2001-03-27,28.12,30.12,27.50,29.50,1891200,25.76 +NASDAQ,DISH,2001-02-09,30.12,31.19,28.62,29.00,2951800,25.33 +NASDAQ,DISH,2000-12-05,28.38,29.75,27.56,29.00,5497200,25.33 +NASDAQ,DISH,1999-12-30,89.81,94.50,88.50,91.62,2240000,40.01 +NASDAQ,DISH,1999-10-15,96.97,100.00,93.31,97.62,1961600,21.32 +NASDAQ,DISH,1999-07-12,151.25,164.00,151.25,157.06,6494400,17.15 +NASDAQ,DISH,1999-05-10,99.25,104.88,96.00,103.88,3696800,11.34 +NASDAQ,DISH,1998-12-02,43.00,43.88,41.50,41.50,3068000,4.53 +NASDAQ,DISH,1997-06-16,16.00,16.37,15.88,15.94,763200,1.74 +NASDAQ,DISH,1996-08-22,27.75,27.75,27.50,27.50,35200,3.00 +NASDAQ,DISH,1995-08-10,15.25,15.25,14.75,15.00,699200,1.64 +NASDAQ,DSCM,2009-12-17,3.42,3.45,3.33,3.38,136000,3.38 +NASDAQ,DSCM,2009-07-09,1.61,1.63,1.54,1.55,219300,1.55 +NASDAQ,DSCM,2009-03-19,1.10,1.19,1.09,1.13,107900,1.13 +NASDAQ,DSCM,2009-01-27,1.01,1.05,0.92,1.03,147800,1.03 +NASDAQ,DSCM,2008-08-11,2.25,2.31,2.18,2.31,344000,2.31 +NASDAQ,DSCM,2007-05-29,2.57,2.63,2.56,2.59,198800,2.59 +NASDAQ,DSCM,2006-04-18,3.34,3.44,3.22,3.44,281600,3.44 +NASDAQ,DSCM,2005-04-12,2.31,2.42,2.30,2.42,140800,2.42 +NASDAQ,DSCM,2005-02-04,2.38,2.43,2.34,2.40,580300,2.40 +NASDAQ,DSCM,2005-01-25,2.76,2.86,2.76,2.80,291900,2.80 +NASDAQ,DSCM,2004-03-01,5.99,6.10,5.87,5.96,174200,5.96 +NASDAQ,DSCM,2003-12-22,5.09,5.25,4.96,5.09,250900,5.09 +NASDAQ,DSCM,2003-08-07,5.45,5.45,4.62,4.84,662500,4.84 +NASDAQ,DSCM,2003-03-13,3.31,3.41,3.10,3.35,416900,3.35 +NASDAQ,DSCM,2002-11-04,1.30,1.48,1.30,1.47,300500,1.47 +NASDAQ,DSCM,2002-05-30,2.81,2.81,2.57,2.69,136100,2.69 +NASDAQ,DSCM,2002-05-20,2.39,2.45,2.31,2.36,76800,2.36 +NASDAQ,DSCM,2001-10-22,0.91,1.06,0.85,0.89,222300,0.89 +NASDAQ,DSCM,1999-09-15,53.75,55.94,51.62,53.87,344200,53.87 +NASDAQ,DDIC,2010-01-29,4.37,4.40,4.26,4.31,23900,4.31 +NASDAQ,DDIC,2009-06-23,4.30,4.63,4.29,4.30,7300,4.30 +NASDAQ,DDIC,2008-01-23,4.57,4.57,4.35,4.47,5400,4.47 +NASDAQ,DDIC,2007-09-10,6.48,6.60,6.48,6.50,48900,6.50 +NASDAQ,DDIC,2006-03-31,7.87,8.10,7.87,8.03,163400,8.03 +NASDAQ,DDIC,2006-03-07,7.02,7.26,7.00,7.03,34400,7.03 +NASDAQ,DDIC,2006-01-18,0.89,0.93,0.87,0.92,20800,6.44 +NASDAQ,DDIC,2005-10-31,0.79,0.80,0.75,0.80,628000,5.60 +NASDAQ,DDIC,2005-03-08,2.41,2.56,2.41,2.52,78300,17.64 +NASDAQ,DDIC,2005-02-23,2.51,2.65,2.45,2.59,14000,18.13 +NASDAQ,DDIC,2005-01-18,2.54,2.54,2.43,2.52,18400,17.64 +NASDAQ,DDIC,2004-03-29,10.70,10.89,10.55,10.82,44900,75.74 +NASDAQ,DWCH,2009-11-12,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,DWCH,2009-04-07,1.36,1.36,1.25,1.26,2600,1.26 +NASDAQ,DWCH,2007-08-21,4.71,4.87,4.70,4.75,15100,4.75 +NASDAQ,DWCH,2007-05-01,4.45,5.08,4.45,5.00,361800,5.00 +NASDAQ,DWCH,2006-11-01,2.34,2.40,2.34,2.35,1500,2.35 +NASDAQ,DWCH,2006-05-26,3.45,3.64,3.42,3.64,7900,3.64 +NASDAQ,DWCH,2004-12-31,5.06,5.30,5.06,5.30,2800,5.30 +NASDAQ,DWCH,2003-12-23,5.61,5.70,5.20,5.20,54000,2.60 +NASDAQ,DWCH,2003-11-26,5.43,5.77,5.11,5.60,50800,2.80 +NASDAQ,DWCH,2003-07-15,3.01,3.63,3.01,3.25,25400,1.62 +NASDAQ,DWCH,2003-04-04,2.78,2.78,2.78,2.78,000,1.39 +NASDAQ,DWCH,2002-12-23,3.15,3.15,2.87,2.87,27600,1.43 +NASDAQ,DWCH,2002-02-27,1.41,1.41,1.41,1.41,2600,0.70 +NASDAQ,DWCH,2002-01-25,1.35,1.36,1.30,1.30,1200,0.65 +NASDAQ,DWCH,2001-09-25,1.01,1.02,1.01,1.01,9200,0.50 +NASDAQ,DWCH,2001-03-23,0.70,0.72,0.50,0.59,101800,1.34 +NASDAQ,DWCH,2001-01-04,0.62,0.62,0.56,0.59,311600,1.34 +NASDAQ,DWCH,2000-12-05,0.62,0.81,0.50,0.69,341600,1.55 +NASDAQ,DWCH,2000-10-03,1.09,1.53,1.09,1.37,417400,3.09 +NASDAQ,DWCH,1999-12-06,2.53,2.94,2.50,2.50,1004400,5.62 +NASDAQ,DWCH,1999-10-25,0.95,0.97,0.72,0.72,290400,1.62 +NASDAQ,DWCH,1999-09-22,1.06,1.06,1.00,1.00,152200,2.25 +NASDAQ,DWCH,1999-09-08,1.06,1.12,1.06,1.06,39000,2.39 +NASDAQ,DWCH,1999-08-25,1.00,1.00,0.84,0.97,134200,2.18 +NASDAQ,DWCH,1999-07-14,1.12,1.31,1.12,1.31,29200,2.95 +NASDAQ,DWCH,1999-05-13,1.50,1.50,1.50,1.50,76800,3.37 +NASDAQ,DWCH,1998-12-17,1.22,1.37,1.19,1.28,154800,2.88 +NASDAQ,DWCH,1998-07-31,1.50,1.66,1.50,1.62,83200,3.66 +NASDAQ,DWCH,1997-12-02,2.56,2.69,2.50,2.50,78400,5.62 +NASDAQ,DWCH,1997-07-22,1.87,2.06,1.75,1.94,143200,4.36 +NASDAQ,DWCH,1996-04-19,5.94,6.12,5.94,6.00,470400,13.50 +NASDAQ,DWCH,1995-11-09,4.75,5.31,4.75,5.12,199200,11.53 +NASDAQ,DWCH,1995-09-26,5.25,5.25,4.94,5.12,173000,11.53 +NASDAQ,DWCH,1995-07-07,3.69,3.75,3.56,3.75,34200,8.44 +NASDAQ,DWCH,1995-07-05,3.44,3.69,3.44,3.50,57400,7.87 +NASDAQ,DWCH,1995-05-09,3.69,3.87,3.25,3.25,657200,7.31 +NASDAQ,DWCH,1995-02-27,2.06,2.06,1.94,2.00,41600,4.50 +NASDAQ,DWCH,1995-01-13,1.62,1.62,1.56,1.62,59000,3.66 +NASDAQ,DWCH,1994-01-19,1.12,1.31,1.12,1.25,35000,2.81 +NASDAQ,DWCH,1993-11-03,1.75,2.00,1.75,1.75,5400,3.94 +NASDAQ,DWCH,1993-06-29,2.00,2.37,1.75,2.37,85000,5.34 +NASDAQ,DWCH,1993-02-11,2.62,2.62,2.37,2.37,34000,5.34 +NASDAQ,DWCH,1992-08-04,3.37,3.50,3.37,3.50,16200,7.87 +NASDAQ,DEPO,2010-01-08,3.09,3.13,3.05,3.10,88300,3.10 +NASDAQ,DEPO,2009-11-12,3.18,3.21,3.01,3.02,317300,3.02 +NASDAQ,DEPO,2008-12-08,1.60,1.70,1.52,1.60,289300,1.60 +NASDAQ,DEPO,2008-11-14,1.81,1.81,1.64,1.64,75800,1.64 +NASDAQ,DEPO,2008-06-25,3.40,3.73,3.39,3.41,346900,3.41 +NASDAQ,DEPO,2008-05-08,3.43,3.49,3.40,3.49,88400,3.49 +NASDAQ,DEPO,2008-03-20,2.94,2.94,2.67,2.74,234000,2.74 +NASDAQ,DEPO,2007-12-14,3.38,3.41,3.33,3.38,315500,3.38 +NASDAQ,DEPO,2007-11-07,2.63,2.88,2.31,2.45,610200,2.45 +NASDAQ,DEPO,2007-08-09,2.29,2.35,2.19,2.23,373700,2.23 +NASDAQ,DEPO,2006-05-16,5.98,6.00,5.75,5.92,393400,5.92 +NASDAQ,DEPO,2006-03-20,6.03,6.21,5.92,5.97,621100,5.97 +NASDAQ,DEPO,2005-03-29,3.96,4.09,3.77,3.88,422800,3.88 +NASDAQ,DEPO,2004-09-07,5.02,5.17,4.97,5.02,166300,5.02 +NASDAQ,DEPO,2004-05-12,7.25,7.25,6.87,7.02,100200,7.02 +NASDAQ,DEPO,2004-02-06,7.19,7.33,7.07,7.10,75400,7.10 +NASDAQ,DEPO,2003-12-12,7.15,7.15,6.98,6.99,317100,6.99 +NASDAQ,DEPO,2003-11-28,6.70,6.93,6.70,6.79,71000,6.79 +NASDAQ,DEPO,2003-10-29,6.00,6.18,5.95,6.01,180600,6.01 +NASDAQ,DEPO,2003-06-27,4.95,5.01,4.90,4.99,54500,4.99 +NASDAQ,DEPO,2003-03-12,2.40,2.40,2.39,2.39,4800,2.39 +NASDAQ,DEPO,2002-12-12,1.92,1.97,1.88,1.88,17800,1.88 +NASDAQ,DEPO,2002-09-18,2.90,2.90,2.71,2.90,11900,2.90 +NASDAQ,DEPO,2002-08-06,2.34,2.45,2.34,2.45,2700,2.45 +NASDAQ,DEPO,2002-07-02,3.05,3.06,2.75,2.76,13800,2.76 +NASDAQ,DEPO,2002-05-30,4.35,4.40,4.10,4.25,17000,4.25 +NASDAQ,DEPO,2002-05-29,4.35,4.90,4.25,4.35,152500,4.35 +NASDAQ,DEPO,2002-01-24,6.40,6.40,6.10,6.10,6600,6.10 +NASDAQ,DEPO,2001-08-02,5.60,5.70,5.50,5.64,51100,5.64 +NASDAQ,DEPO,2001-07-30,5.70,5.70,5.60,5.60,8200,5.60 +NASDAQ,DEPO,2000-10-20,4.75,4.88,4.50,4.62,6700,4.62 +NASDAQ,DEPO,2000-07-13,2.75,2.75,2.50,2.75,15200,2.75 +NASDAQ,DEPO,2000-05-18,4.88,4.94,4.63,4.75,22600,4.75 +NASDAQ,DEPO,2000-04-04,4.37,4.50,3.75,4.00,36100,4.00 +NASDAQ,DEPO,2000-03-07,8.25,8.44,7.44,7.50,190300,7.50 +NASDAQ,DEPO,2000-01-19,4.63,5.25,4.31,5.12,99300,5.12 +NASDAQ,DEPO,1999-12-09,4.75,4.75,4.12,4.19,108300,4.19 +NASDAQ,DEPO,1999-11-12,5.25,5.25,4.63,5.00,43900,5.00 +NASDAQ,DEPO,1999-05-27,3.25,3.25,3.06,3.25,12400,3.25 +NASDAQ,DEPO,1999-01-06,8.25,9.00,8.25,9.00,39300,9.00 +NASDAQ,DEPO,1998-11-02,8.75,9.13,8.75,8.75,2200,8.75 +NASDAQ,DEPO,1998-01-16,5.00,5.50,5.00,5.50,29200,5.50 +NASDAQ,DEPO,1998-01-14,4.75,5.00,4.75,5.00,29100,5.00 +NASDAQ,DEPO,1997-12-03,3.88,3.88,3.75,3.75,5600,3.75 +NASDAQ,DGII,2009-07-30,10.45,10.57,10.26,10.43,117200,10.43 +NASDAQ,DGII,2009-06-05,9.83,9.83,9.47,9.62,77500,9.62 +NASDAQ,DGII,2008-11-05,10.68,11.10,10.06,10.10,232700,10.10 +NASDAQ,DGII,2008-07-10,7.77,8.24,7.73,8.22,129400,8.22 +NASDAQ,DGII,2008-05-23,8.52,8.69,8.48,8.57,144300,8.57 +NASDAQ,DGII,2007-08-31,14.22,14.52,13.72,14.15,141300,14.15 +NASDAQ,DGII,2007-08-29,14.29,14.46,13.95,14.29,149600,14.29 +NASDAQ,DGII,2006-09-13,13.80,13.80,13.52,13.60,101600,13.60 +NASDAQ,DGII,2006-08-21,13.17,13.23,12.91,12.98,59400,12.98 +NASDAQ,DGII,2005-09-21,10.60,10.66,10.40,10.46,107900,10.46 +NASDAQ,DGII,2005-08-19,10.34,10.53,10.11,10.12,229300,10.12 +NASDAQ,DGII,2005-05-06,11.40,11.55,11.29,11.31,72000,11.31 +NASDAQ,DGII,2003-05-15,4.22,4.44,4.21,4.38,125500,4.38 +NASDAQ,DGII,2002-12-11,3.25,3.38,3.15,3.35,97500,3.35 +NASDAQ,DGII,2002-10-11,1.62,1.93,1.62,1.71,55800,1.71 +NASDAQ,DGII,2002-07-18,3.11,3.19,2.65,2.99,193400,2.99 +NASDAQ,DGII,2002-03-01,5.88,6.00,5.75,5.93,42700,5.93 +NASDAQ,DGII,2001-11-29,5.18,5.41,5.18,5.31,30200,5.31 +NASDAQ,DGII,2001-03-19,5.56,5.66,5.50,5.66,3500,5.66 +NASDAQ,DGII,2000-09-13,8.12,9.06,8.12,8.69,83800,8.69 +NASDAQ,DGII,2000-04-10,8.81,9.00,8.75,9.00,5900,9.00 +NASDAQ,DGII,1999-06-22,8.47,9.13,8.38,9.06,249000,9.06 +NASDAQ,DGII,1999-01-15,10.06,10.25,9.62,9.62,171900,9.62 +NASDAQ,DGII,1998-11-30,12.88,13.12,12.38,13.00,264900,13.00 +NASDAQ,DGII,1997-10-17,15.88,16.12,15.75,15.88,150500,15.88 +NASDAQ,DGII,1997-08-19,11.12,11.50,11.12,11.38,101300,11.38 +NASDAQ,DGII,1997-08-06,11.38,12.00,11.38,12.00,147200,12.00 +NASDAQ,DGII,1997-05-15,8.25,8.25,8.12,8.25,104300,8.25 +NASDAQ,DGII,1996-04-22,26.50,27.25,26.50,27.00,94900,27.00 +NASDAQ,DGII,1995-11-14,27.50,27.88,27.00,27.50,31600,27.50 +NASDAQ,DGII,1995-10-11,24.25,26.50,24.13,26.50,211600,26.50 +NASDAQ,DGII,1995-06-06,20.75,22.00,20.75,21.62,202500,21.62 +NASDAQ,DGII,1995-03-22,22.50,23.00,22.25,22.31,102500,22.31 +NASDAQ,DGII,1995-03-01,22.75,23.75,22.75,23.00,120300,23.00 +NASDAQ,DGII,1995-02-07,23.50,23.50,22.25,22.25,319300,22.25 +NASDAQ,DGII,1994-01-07,19.50,20.00,19.50,19.50,29800,19.50 +NASDAQ,DGII,1993-05-10,20.50,21.25,20.50,21.25,50800,21.25 +NASDAQ,DGII,1992-12-17,20.50,21.25,20.50,21.00,58100,21.00 +NASDAQ,DGII,1992-06-19,14.50,14.50,13.75,13.75,11400,13.75 +NASDAQ,DGII,1991-08-28,26.50,27.25,26.25,26.88,70500,17.92 +NASDAQ,DGII,1991-04-11,19.75,20.25,19.50,19.50,65400,13.00 +NASDAQ,DGII,1990-08-13,13.75,14.25,13.75,13.88,36000,4.63 +NASDAQ,DGII,1990-04-09,10.25,10.25,10.25,10.25,1500,3.42 +NASDAQ,DNDN,2010-01-29,28.33,28.49,27.55,27.70,2931200,27.70 +NASDAQ,DNDN,2008-03-05,5.14,5.18,5.02,5.16,1182900,5.16 +NASDAQ,DNDN,2008-01-15,6.72,6.98,6.54,6.73,10320600,6.73 +NASDAQ,DNDN,2008-01-08,5.79,5.94,5.63,5.68,1799600,5.68 +NASDAQ,DNDN,2007-10-08,7.79,8.18,7.79,7.96,5277300,7.96 +NASDAQ,DNDN,2006-09-21,4.73,4.74,4.50,4.53,685500,4.53 +NASDAQ,DNDN,2006-06-21,4.21,4.32,4.17,4.28,482200,4.28 +NASDAQ,DNDN,2006-03-23,4.35,4.48,4.22,4.37,1101600,4.37 +NASDAQ,DNDN,2006-02-21,5.19,5.28,5.05,5.07,932900,5.07 +NASDAQ,DNDN,2005-03-28,6.00,6.10,5.85,5.87,1249500,5.87 +NASDAQ,DNDN,2005-01-21,6.59,6.63,6.13,6.24,2428800,6.24 +NASDAQ,DNDN,2004-09-08,10.00,10.11,9.89,9.96,364400,9.96 +NASDAQ,DNDN,2003-11-25,7.16,7.61,7.15,7.58,881700,7.58 +NASDAQ,DNDN,2003-11-06,8.45,8.75,8.30,8.50,454900,8.50 +NASDAQ,DNDN,2002-12-12,5.55,5.98,5.46,5.74,272500,5.74 +NASDAQ,DNDN,2002-08-09,1.89,3.20,1.86,2.90,686800,2.90 +NASDAQ,DNDN,2001-04-10,7.00,8.33,7.00,8.19,129300,8.19 +NASDAQ,DNDN,2000-08-16,16.22,16.44,15.12,15.94,84700,15.94 +NASDAQ,DINE,2009-07-28,13.22,13.38,13.10,13.37,11600,11.45 +NASDAQ,DINE,2008-10-10,4.18,4.20,3.58,4.00,28900,10.28 +NASDAQ,DINE,2007-11-23,5.09,5.14,5.00,5.00,2600,12.85 +NASDAQ,DINE,2007-07-30,3.52,3.70,3.50,3.70,10400,9.51 +NASDAQ,DINE,2007-06-21,3.77,3.89,3.66,3.89,26200,10.00 +NASDAQ,DINE,2007-05-03,3.93,4.08,3.80,3.81,36500,9.79 +NASDAQ,DINE,2007-05-02,3.83,3.94,3.65,3.92,57600,10.07 +NASDAQ,DINE,2007-01-23,6.49,6.59,6.46,6.47,14400,16.63 +NASDAQ,DINE,2006-05-11,8.15,8.23,8.09,8.21,23200,21.10 +NASDAQ,DINE,2005-12-23,6.35,6.46,6.16,6.46,17100,16.60 +NASDAQ,DINE,2005-11-29,5.52,5.60,5.52,5.56,18900,14.29 +NASDAQ,DINE,2005-08-09,5.70,5.74,5.59,5.63,15000,14.47 +NASDAQ,DINE,2005-02-22,5.11,5.12,4.95,5.05,42200,12.98 +NASDAQ,DINE,2004-12-17,6.89,7.00,6.63,6.98,76900,17.94 +NASDAQ,DINE,2004-10-18,5.78,5.90,5.75,5.76,14900,14.80 +NASDAQ,DINE,2004-09-27,6.36,6.47,6.34,6.39,21800,16.42 +NASDAQ,DINE,2004-08-19,6.75,6.89,6.70,6.76,24300,17.37 +NASDAQ,DINE,2004-08-11,6.56,6.82,6.55,6.80,37100,17.47 +NASDAQ,DINE,2004-04-27,10.50,10.53,10.30,10.41,24800,26.75 +NASDAQ,DINE,2004-03-17,10.35,10.42,10.25,10.41,30300,26.75 +NASDAQ,DINE,2003-06-26,12.60,13.29,12.59,13.24,75800,34.02 +NASDAQ,DINE,2003-05-27,9.40,9.90,9.40,9.80,22200,25.18 +NASDAQ,DINE,2003-04-22,9.76,10.05,9.75,9.87,35200,25.36 +NASDAQ,DINE,2003-01-17,11.78,11.79,11.38,11.66,18200,29.96 +NASDAQ,DINE,2002-10-31,8.95,9.10,8.95,9.00,25000,23.13 +NASDAQ,DINE,2002-05-28,10.94,10.94,9.85,10.25,34300,26.34 +NASDAQ,DINE,2002-03-18,7.30,7.52,7.26,7.49,28800,19.25 +NASDAQ,DINE,2001-04-06,2.81,2.81,2.81,2.81,400,7.15 +NASDAQ,DINE,2001-04-03,2.95,2.95,2.70,2.80,3100,7.13 +NASDAQ,DINE,2001-01-10,3.12,3.12,3.12,3.12,000,7.96 +NASDAQ,DINE,2001-01-04,2.94,3.06,2.94,3.06,700,7.80 +NASDAQ,DINE,2000-12-20,2.69,2.69,2.69,2.69,2500,6.84 +NASDAQ,DINE,1999-10-22,2.44,2.44,2.37,2.37,1100,6.05 +NASDAQ,DINE,1999-09-29,3.62,3.75,2.56,2.81,31200,7.16 +NASDAQ,DINE,1999-08-10,2.87,2.87,2.75,2.75,1300,7.00 +NASDAQ,DINE,1999-01-26,3.06,3.62,3.06,3.50,8500,8.91 +NASDAQ,DINE,1998-12-30,2.00,2.06,1.87,1.94,36700,4.93 +NASDAQ,DINE,1998-10-15,2.06,2.19,2.06,2.12,3300,5.41 +NASDAQ,DINE,1998-05-18,6.81,6.87,6.69,6.69,12200,17.03 +NASDAQ,DINE,1998-05-12,7.00,7.06,6.87,7.00,5900,17.82 +NASDAQ,DINE,1997-02-24,5.09,5.22,5.09,5.22,1800,13.19 +NASDAQ,DINE,1996-10-18,6.83,6.95,6.83,6.95,6900,17.59 +NASDAQ,DINE,1996-08-12,6.93,6.93,6.68,6.68,2600,16.85 +NASDAQ,DINE,1996-06-25,8.29,8.29,7.80,7.80,15900,19.66 +NASDAQ,DINE,1996-01-31,8.28,8.41,7.67,8.04,15000,20.23 +NASDAQ,DINE,1995-03-21,12.57,12.57,11.83,11.83,3100,297.07 +NASDAQ,DINE,1994-05-11,10.84,10.84,10.10,10.59,1100,265.70 +NASDAQ,DINE,1994-03-22,22.89,22.89,22.15,22.15,6800,370.19 +NASDAQ,DINE,1994-01-14,16.99,17.72,16.99,17.60,2100,294.10 +NASDAQ,DINE,1994-01-12,16.49,17.23,16.00,16.99,3800,283.81 +NASDAQ,DINE,1993-04-01,14.51,15.74,14.02,15.24,4500,169.63 +NASDAQ,DDSS,2010-01-13,2.20,2.23,2.17,2.23,355900,2.23 +NASDAQ,DDSS,2009-12-24,1.96,2.05,1.96,1.99,410700,1.99 +NASDAQ,DDSS,2009-07-30,1.97,2.01,1.92,2.01,320900,2.01 +NASDAQ,DDSS,2009-07-28,1.98,2.00,1.88,1.94,559100,1.94 +NASDAQ,DDSS,2009-06-23,2.12,2.14,2.07,2.13,207600,2.13 +NASDAQ,DDSS,2009-06-15,2.12,2.19,2.03,2.10,493700,2.10 +NASDAQ,DDSS,2009-03-20,1.31,1.35,1.26,1.34,33100,1.34 +NASDAQ,DDSS,2008-12-18,0.92,1.07,0.92,1.05,227400,1.05 +NASDAQ,DDSS,2008-10-21,0.80,0.81,0.76,0.76,6800,0.76 +NASDAQ,DDSS,2008-07-24,1.42,1.44,1.37,1.37,16200,1.37 +NASDAQ,DDSS,2007-03-07,5.71,5.83,5.71,5.80,93500,5.80 +NASDAQ,DASTY,2010-01-13,60.17,60.17,59.65,60.10,4500,60.10 +NASDAQ,DASTY,2009-04-09,39.45,39.60,39.29,39.60,2500,39.04 +NASDAQ,DASTY,2008-05-21,62.67,63.35,62.52,62.52,6300,60.94 +NASDAQ,DASTY,2008-01-24,50.06,51.12,50.00,50.93,13600,49.64 +NASDAQ,DASTY,2007-10-10,67.85,68.02,67.41,67.76,5400,66.05 +NASDAQ,DASTY,2005-09-13,50.76,51.07,50.76,50.99,2200,48.74 +NASDAQ,DASTY,2005-06-30,48.40,48.66,48.27,48.32,4900,46.18 +NASDAQ,DASTY,2004-10-28,50.35,50.71,50.19,50.55,6900,47.83 +NASDAQ,DASTY,2004-09-21,46.19,46.75,45.95,46.61,75100,44.10 +NASDAQ,DASTY,2003-10-23,40.03,40.99,40.00,40.07,7000,37.57 +NASDAQ,DASTY,2003-08-27,35.00,35.25,34.53,34.53,1400,32.38 +NASDAQ,DASTY,2002-12-06,24.43,24.60,24.20,24.40,48900,22.64 +NASDAQ,DASTY,2002-09-05,29.50,29.50,28.07,28.71,16400,26.64 +NASDAQ,DASTY,2002-08-08,30.40,30.68,29.75,30.04,6800,27.87 +NASDAQ,DASTY,2002-03-01,45.85,47.00,45.75,46.61,8300,42.92 +NASDAQ,DASTY,2001-11-15,46.80,47.25,46.51,46.51,3000,42.83 +NASDAQ,DASTY,2001-08-03,43.00,43.25,40.20,40.87,17000,37.63 +NASDAQ,DASTY,2001-07-26,38.50,38.56,37.35,38.56,12000,35.51 +NASDAQ,DASTY,2001-02-22,51.00,54.25,51.00,53.81,5900,49.24 +NASDAQ,DASTY,2000-02-08,80.75,86.25,80.75,84.25,54500,76.89 +NASDAQ,DASTY,1999-04-30,36.46,37.08,35.46,36.46,11400,33.23 +NASDAQ,DASTY,1998-10-14,27.97,29.84,27.72,29.84,352500,27.20 +NASDAQ,DASTY,1997-12-10,31.19,31.94,31.19,31.94,46100,29.09 +NASDAQ,DASTY,1997-06-26,72.30,73.55,72.05,73.30,63200,33.36 +NASDAQ,DASTY,1997-04-10,61.66,61.66,60.79,61.16,52200,27.81 +NASDAQ,DASTY,1996-10-18,41.35,41.35,40.98,41.14,60600,18.70 +NASDAQ,DASTY,1996-10-03,41.85,42.23,40.86,41.35,65800,18.80 +NASDAQ,DXYN,2009-03-17,1.04,1.04,0.99,0.99,21000,0.99 +NASDAQ,DXYN,2009-01-30,1.88,1.88,1.51,1.55,11900,1.55 +NASDAQ,DXYN,2008-04-15,7.83,7.91,7.32,7.44,9600,7.44 +NASDAQ,DXYN,2008-03-20,8.30,8.33,8.26,8.32,6200,8.32 +NASDAQ,DXYN,2007-12-07,8.89,9.14,8.85,8.93,7200,8.93 +NASDAQ,DXYN,2007-09-26,9.40,9.93,9.40,9.86,2000,9.86 +NASDAQ,DXYN,2007-06-19,13.33,13.45,13.33,13.40,4100,13.40 +NASDAQ,DXYN,2007-01-24,12.52,12.62,12.52,12.59,48000,12.59 +NASDAQ,DXYN,2006-06-02,13.78,13.81,13.56,13.81,64100,13.81 +NASDAQ,DXYN,2006-04-27,14.60,14.84,14.41,14.66,16200,14.66 +NASDAQ,DXYN,2005-06-13,16.25,16.95,16.25,16.69,55800,16.69 +NASDAQ,DXYN,2005-04-28,15.73,16.00,15.11,15.35,135400,15.35 +NASDAQ,DXYN,2004-11-02,12.66,12.66,12.36,12.57,53300,12.57 +NASDAQ,DXYN,2004-09-28,11.31,11.74,11.00,11.00,23000,11.00 +NASDAQ,DXYN,2004-09-20,10.33,11.87,10.28,11.75,78700,11.75 +NASDAQ,DXYN,2004-06-07,10.80,11.75,10.80,11.75,23500,11.75 +NASDAQ,DXYN,2004-02-05,9.50,9.50,9.07,9.15,40200,9.15 +NASDAQ,DXYN,2003-06-03,3.28,3.28,3.22,3.23,6300,3.23 +NASDAQ,DXYN,2003-05-08,3.11,3.16,3.11,3.16,4500,3.16 +NASDAQ,DXYN,2001-07-09,4.55,4.63,4.42,4.63,4900,4.63 +NASDAQ,DXYN,2000-12-12,3.06,3.12,3.03,3.06,23900,3.06 +NASDAQ,DXYN,2000-12-05,3.12,3.19,2.89,3.12,17900,3.12 +NASDAQ,DXYN,2000-09-14,4.12,4.25,4.00,4.12,36200,4.12 +NASDAQ,DXYN,2000-04-10,4.53,4.56,4.41,4.50,253400,4.50 +NASDAQ,DXYN,1999-11-23,6.94,7.12,6.88,6.94,13200,6.94 +NASDAQ,DXYN,1999-08-10,8.58,8.66,8.38,8.38,10100,8.38 +NASDAQ,DXYN,1999-07-08,9.00,9.00,8.69,8.69,18300,8.69 +NASDAQ,DXYN,1999-05-11,8.87,9.25,8.75,9.00,57800,9.00 +NASDAQ,DXYN,1999-02-24,7.31,7.81,7.31,7.81,29900,7.81 +NASDAQ,DXYN,1999-02-22,7.88,7.88,7.37,7.37,11000,7.37 +NASDAQ,DXYN,1998-10-12,4.75,4.88,4.25,4.63,206000,4.63 +NASDAQ,DXYN,1998-06-29,9.81,9.81,9.68,9.68,13800,9.62 +NASDAQ,DXYN,1998-03-26,11.12,11.62,10.63,11.62,34300,11.48 +NASDAQ,DXYN,1997-01-17,7.51,7.51,7.26,7.39,44500,7.27 +NASDAQ,DXYN,1996-10-28,4.31,4.80,4.31,4.43,47900,4.36 +NASDAQ,DXYN,1996-08-21,4.92,4.92,4.80,4.80,3300,4.73 +NASDAQ,DXYN,1995-02-23,6.19,6.44,6.19,6.32,7900,6.13 +NASDAQ,DXYN,1995-01-16,6.44,6.68,6.32,6.32,113100,6.13 +NASDAQ,DXYN,1994-05-20,8.63,9.11,8.63,8.93,38500,8.56 +NASDAQ,DXYN,1993-09-15,11.81,11.81,10.63,10.87,225400,10.25 +NASDAQ,DXYN,1993-07-26,11.76,12.23,11.76,12.23,32700,11.49 +NASDAQ,DXYN,1992-08-13,11.35,11.58,11.35,11.35,3300,10.48 +NASDAQ,DXYN,1992-04-01,10.38,11.53,9.80,11.53,27900,10.60 +NASDAQ,DXYN,1992-03-09,9.92,10.38,9.80,9.80,5200,9.01 +NASDAQ,DXYN,1992-02-07,10.10,10.10,9.64,9.99,4800,9.13 +NASDAQ,DXYN,1991-08-27,11.63,11.63,11.63,11.63,100,10.57 +NASDAQ,DXYN,1991-08-06,11.32,11.32,11.32,11.32,5200,10.19 +NASDAQ,DXYN,1990-08-23,10.20,10.20,10.20,10.20,1800,8.97 +NASDAQ,DXYN,1990-04-02,11.66,11.66,11.66,11.66,1200,9.94 +NASDAQ,DSGX,2009-12-28,5.95,5.95,5.76,5.77,10500,5.77 +NASDAQ,DSGX,2009-12-21,5.77,5.80,5.64,5.64,53100,5.64 +NASDAQ,DSGX,2009-12-17,5.79,5.79,5.61,5.64,19000,5.64 +NASDAQ,DSGX,2009-11-12,5.48,5.48,5.35,5.40,5600,5.40 +NASDAQ,DSGX,2009-09-15,5.03,5.32,4.98,5.26,21500,5.26 +NASDAQ,DSGX,2009-09-10,4.66,5.09,4.64,5.04,145500,5.04 +NASDAQ,DSGX,2009-05-06,3.34,3.37,3.34,3.37,2500,3.37 +NASDAQ,DSGX,2009-04-21,3.01,3.07,3.00,3.07,1900,3.07 +NASDAQ,DSGX,2008-11-17,2.73,2.73,2.65,2.71,5200,2.71 +NASDAQ,DSGX,2008-11-14,2.51,2.83,2.51,2.77,30900,2.77 +NASDAQ,DSGX,2008-04-15,3.55,3.58,3.54,3.54,2300,3.54 +NASDAQ,DSGX,2008-03-07,3.72,3.78,3.64,3.67,5100,3.67 +NASDAQ,DSGX,2008-01-04,4.24,4.50,4.18,4.25,31700,4.25 +NASDAQ,DSGX,2007-10-24,4.61,4.61,4.53,4.53,4000,4.53 +NASDAQ,DSGX,2007-08-03,4.15,4.16,4.07,4.09,7700,4.09 +NASDAQ,DSGX,2007-02-08,4.09,4.29,4.09,4.29,26500,4.29 +NASDAQ,DSGX,2006-11-08,3.71,3.73,3.64,3.69,16100,3.69 +NASDAQ,DSGX,2006-07-25,3.81,3.88,3.80,3.88,23100,3.88 +NASDAQ,DSGX,2006-04-07,3.78,3.81,3.65,3.73,39000,3.73 +NASDAQ,DSGX,2006-03-27,3.71,3.91,3.69,3.69,36300,3.69 +NASDAQ,DSGX,2006-01-27,3.46,3.46,3.34,3.36,10000,3.36 +NASDAQ,DSGX,2005-11-07,2.23,2.35,2.21,2.34,5100,2.34 +NASDAQ,DSGX,2005-06-22,1.90,2.23,1.90,2.15,113900,2.15 +NASDAQ,DSGX,2004-11-26,1.42,1.42,1.39,1.39,2300,1.39 +NASDAQ,DSGX,2004-11-22,1.36,1.41,1.32,1.39,43200,1.39 +NASDAQ,DSGX,2004-08-16,1.07,1.07,1.04,1.05,84500,1.05 +NASDAQ,DSGX,2003-06-16,2.31,2.33,2.29,2.32,12500,2.32 +NASDAQ,DSGX,2003-04-23,2.53,2.68,2.53,2.61,28700,2.61 +NASDAQ,DSGX,2002-09-24,2.32,2.38,2.25,2.32,13000,2.32 +NASDAQ,DSGX,2001-12-24,7.40,7.40,7.27,7.28,11100,7.28 +NASDAQ,DSGX,2001-09-19,4.75,4.83,3.90,4.60,237600,4.60 +NASDAQ,DSGX,2001-07-20,14.30,14.33,13.40,13.43,124600,13.43 +NASDAQ,DSGX,2001-03-20,14.75,15.75,14.69,14.81,121300,14.81 +NASDAQ,DSGX,2001-01-11,20.69,24.94,20.69,24.62,476900,24.62 +NASDAQ,DSGX,2000-12-18,27.00,28.00,24.75,26.00,74500,26.00 +NASDAQ,DSGX,1999-12-08,10.56,10.56,10.37,10.56,79000,10.56 +NASDAQ,DISK,2009-08-21,0.80,0.86,0.80,0.85,31100,0.85 +NASDAQ,DISK,2008-10-13,0.74,0.82,0.64,0.80,23000,0.80 +NASDAQ,DISK,2007-07-16,4.36,4.38,4.36,4.37,3700,4.37 +NASDAQ,DISK,2007-07-03,4.33,4.34,4.33,4.34,21700,4.34 +NASDAQ,DISK,2006-09-20,3.61,3.65,3.58,3.63,17400,3.63 +NASDAQ,DISK,2004-08-25,3.84,3.94,3.79,3.84,23400,3.84 +NASDAQ,DISK,2004-07-19,3.87,3.95,3.61,3.88,53800,3.88 +NASDAQ,DISK,2004-06-30,3.70,3.70,3.50,3.64,23400,3.64 +NASDAQ,DISK,2003-04-02,2.19,2.38,2.12,2.25,10500,2.25 +NASDAQ,DISK,2003-03-11,1.59,1.67,1.50,1.67,24800,1.67 +NASDAQ,DISK,2002-08-26,1.02,1.05,1.02,1.05,6900,1.05 +NASDAQ,DISK,2002-04-19,2.65,2.65,2.53,2.55,27300,2.55 +NASDAQ,DISK,2002-02-04,2.70,2.90,2.70,2.85,9300,2.85 +NASDAQ,DISK,2001-09-19,2.20,2.20,1.60,1.84,33200,1.84 +NASDAQ,DISK,2001-06-15,3.00,3.08,2.95,2.99,17500,2.99 +NASDAQ,DISK,2000-06-13,5.12,5.25,4.88,5.00,100200,5.00 +NASDAQ,DISK,2000-03-10,4.75,5.38,4.69,5.19,122500,5.19 +NASDAQ,DISK,1999-11-29,5.72,5.81,5.66,5.81,29600,5.81 +NASDAQ,DISK,1999-09-16,5.19,5.25,5.00,5.12,41700,5.12 +NASDAQ,DISK,1999-08-24,5.00,5.03,4.91,5.00,107500,5.00 +NASDAQ,DISK,1997-05-27,3.88,4.00,3.88,3.94,30200,3.94 +NASDAQ,DISK,1997-01-20,4.75,4.75,4.56,4.69,6300,4.69 +NASDAQ,DISK,1996-10-10,4.88,5.00,4.88,5.00,4400,5.00 +NASDAQ,DISK,1996-09-27,5.19,5.19,4.75,4.75,24500,4.75 +NASDAQ,DISK,1996-06-26,5.87,6.13,5.87,6.00,38300,6.00 +NASDAQ,DISK,1996-05-03,7.25,7.25,7.06,7.19,18700,7.19 +NASDAQ,DISK,1996-02-02,6.88,7.25,6.62,7.23,67100,7.23 +NASDAQ,DISK,1996-01-09,7.19,7.31,7.19,7.25,20600,7.25 +NASDAQ,DISK,1995-07-13,6.75,7.00,6.75,7.00,47900,7.00 +NASDAQ,DISK,1994-12-29,7.25,7.44,7.25,7.37,44100,7.37 +NASDAQ,DISK,1994-12-27,6.94,7.12,6.88,7.00,179200,7.00 +NASDAQ,DISK,1994-04-14,6.50,6.75,6.44,6.44,29100,6.44 +NASDAQ,DISK,1994-03-23,6.88,7.12,6.88,7.00,56400,7.00 +NASDAQ,DISK,1993-11-23,6.25,6.38,6.13,6.38,35700,6.38 +NASDAQ,DISK,1993-07-13,5.87,6.13,5.87,5.87,40500,5.87 +NASDAQ,DISK,1993-04-21,5.38,5.62,5.38,5.38,13400,5.38 +NASDAQ,DISK,1992-03-11,10.88,11.12,10.63,11.12,25500,11.12 +NASDAQ,DGIT,2008-09-02,23.75,24.06,23.49,24.06,173900,24.06 +NASDAQ,DGIT,2008-02-21,23.67,23.85,22.79,22.99,136200,22.99 +NASDAQ,DGIT,2007-11-06,23.49,24.13,23.28,24.10,70500,24.10 +NASDAQ,DGIT,2007-04-24,17.27,17.30,17.04,17.08,94500,17.08 +NASDAQ,DGIT,2007-02-07,13.07,13.17,13.00,13.06,93400,13.06 +NASDAQ,DGIT,2007-01-03,13.44,13.64,13.04,13.17,62100,13.17 +NASDAQ,DGIT,2006-08-25,7.56,8.00,7.55,7.62,351400,7.62 +NASDAQ,DGIT,2006-05-16,0.59,0.60,0.58,0.59,8600,5.90 +NASDAQ,DGIT,2006-04-18,0.73,0.75,0.73,0.74,7100,7.40 +NASDAQ,DGIT,2005-12-30,0.50,0.54,0.50,0.54,33400,5.40 +NASDAQ,DGIT,2005-10-26,0.55,0.56,0.53,0.53,3000,5.30 +NASDAQ,DGIT,2005-07-21,0.84,0.85,0.83,0.83,10700,8.30 +NASDAQ,DGIT,2005-02-01,1.09,1.12,1.08,1.10,19800,11.00 +NASDAQ,DGIT,2004-11-12,1.09,1.10,1.07,1.07,18600,10.70 +NASDAQ,DGIT,2004-10-06,1.24,1.32,1.24,1.32,13700,13.20 +NASDAQ,DGIT,2004-09-27,1.22,1.29,1.22,1.26,2400,12.60 +NASDAQ,DGIT,2004-04-29,1.42,1.46,1.36,1.36,16100,13.60 +NASDAQ,DGIT,2003-12-19,1.76,1.82,1.75,1.78,14900,17.80 +NASDAQ,DGIT,2003-08-15,2.13,2.14,2.07,2.07,4400,20.70 +NASDAQ,DGIT,2003-05-14,2.85,2.96,2.84,2.89,46100,28.90 +NASDAQ,DGIT,2003-03-11,1.97,2.03,1.81,1.99,14700,19.90 +NASDAQ,DGIT,2002-09-19,1.02,1.07,1.02,1.04,6000,10.40 +NASDAQ,DGIT,2002-08-29,1.20,1.23,1.12,1.21,3300,12.10 +NASDAQ,DGIT,2002-08-07,0.93,1.05,0.91,1.04,5700,10.40 +NASDAQ,DGIT,2002-03-13,1.15,1.18,1.15,1.15,2800,11.50 +NASDAQ,DGIT,2002-01-30,1.29,1.35,1.28,1.35,6900,13.50 +NASDAQ,DGIT,2001-11-15,1.54,1.63,1.45,1.45,3700,14.50 +NASDAQ,DGIT,2001-10-24,1.32,1.33,1.28,1.32,1100,13.20 +NASDAQ,DGIT,2001-02-21,2.94,2.94,2.38,2.38,6600,23.75 +NASDAQ,DGIT,2001-02-08,3.23,3.25,3.03,3.13,900,31.25 +NASDAQ,DGIT,2000-05-18,5.94,5.94,5.69,5.69,2300,56.87 +NASDAQ,DGIT,2000-04-10,8.38,8.75,8.06,8.12,15800,81.25 +NASDAQ,DGIT,2000-01-28,7.50,7.75,6.75,6.88,22700,68.75 +NASDAQ,DGIT,1999-03-08,4.09,4.16,3.94,3.97,19900,39.69 +NASDAQ,DGIT,1998-08-11,3.13,3.13,3.03,3.06,1300,30.62 +NASDAQ,DGIT,1998-05-07,3.69,3.94,3.62,3.94,400,39.38 +NASDAQ,DGIT,1997-11-28,3.50,3.50,3.50,3.50,100,35.00 +NASDAQ,DGIT,1997-02-12,6.13,6.13,5.87,5.87,1400,58.75 +NASDAQ,DGIT,1996-08-30,8.12,8.12,8.12,8.12,200,81.25 +NASDAQ,DGIT,1996-05-23,13.25,13.25,12.25,12.75,10700,127.50 +NASDAQ,DGIT,1996-03-28,8.63,8.87,8.38,8.38,8700,83.75 +NASDAQ,DGIT,1996-02-07,11.00,11.50,9.00,9.19,141100,91.88 +NASDAQ,DRCO,2009-08-20,12.97,13.01,12.69,13.01,19700,13.01 +NASDAQ,DRCO,2008-08-05,8.45,8.97,8.41,8.87,6200,8.87 +NASDAQ,DRCO,2008-07-16,9.99,9.99,9.99,9.99,3000,9.99 +NASDAQ,DRCO,2008-03-26,9.80,11.30,9.80,10.42,229900,10.42 +NASDAQ,DRCO,2007-12-06,10.53,10.59,10.00,10.01,26400,10.01 +NASDAQ,DRCO,2007-11-01,11.00,11.91,11.00,11.91,28500,11.91 +NASDAQ,DRCO,2007-07-17,12.90,13.08,12.90,13.00,15500,13.00 +NASDAQ,DRCO,2007-06-19,12.91,13.05,12.91,13.00,14000,13.00 +NASDAQ,DRCO,2007-01-04,9.23,9.27,9.14,9.17,14900,9.17 +NASDAQ,DRCO,2006-08-30,10.20,11.08,10.20,10.50,115100,10.50 +NASDAQ,DRCO,2006-07-21,13.76,13.82,13.59,13.60,3200,13.60 +NASDAQ,DRCO,2006-07-17,13.80,13.85,13.70,13.78,5500,13.78 +NASDAQ,DRCO,2006-06-13,13.42,13.78,13.42,13.70,19000,13.70 +NASDAQ,DRCO,2006-02-09,13.95,14.05,13.87,14.01,15900,14.01 +NASDAQ,DRCO,2005-05-02,17.61,18.05,17.61,17.99,6400,17.99 +NASDAQ,DRCO,2004-10-19,16.16,16.16,15.91,15.99,6600,15.99 +NASDAQ,DRCO,2004-01-28,16.18,16.40,16.16,16.38,4600,16.38 +NASDAQ,DRCO,2003-09-12,17.67,18.00,16.91,16.94,24100,16.94 +NASDAQ,DRCO,2003-08-28,15.90,16.07,15.90,16.06,9200,16.06 +NASDAQ,DRCO,2003-07-01,15.28,16.41,15.28,16.20,59700,16.20 +NASDAQ,DRCO,2003-06-16,14.50,15.20,14.50,14.83,76200,14.83 +NASDAQ,DRCO,2002-12-20,12.24,12.66,12.14,12.36,95300,12.36 +NASDAQ,DRCO,2002-04-26,20.62,22.27,20.39,21.74,91600,21.74 +NASDAQ,DRCO,2001-08-23,11.00,11.60,10.80,11.32,257900,11.32 +NASDAQ,DRCO,2001-02-23,8.44,9.38,8.00,9.12,30600,9.12 +NASDAQ,DRCO,2000-12-19,8.25,8.25,7.75,7.75,7500,7.75 +NASDAQ,DRCO,2000-06-26,7.75,7.75,7.75,7.75,1300,7.75 +NASDAQ,DRCO,2000-04-04,7.50,8.00,7.50,7.88,47100,7.88 +NASDAQ,DRCO,2000-03-20,7.56,7.56,7.12,7.12,19200,7.12 +NASDAQ,DRCO,2000-03-13,7.75,7.75,7.00,7.25,32200,7.25 +NASDAQ,DRCO,2000-02-02,7.75,7.75,7.75,7.75,600,7.75 +NASDAQ,DRCO,1999-10-29,4.44,4.44,4.00,4.00,32600,4.00 +NASDAQ,DRCO,1999-09-08,3.53,3.75,3.50,3.75,9400,3.75 +NASDAQ,DRCO,1998-06-11,11.75,11.75,11.62,11.62,5200,11.62 +NASDAQ,DRCO,1998-03-20,11.75,11.75,11.37,11.63,10800,9.69 +NASDAQ,DRCO,1998-01-23,11.00,11.63,11.00,11.63,8800,9.69 +NASDAQ,DRCO,1997-11-28,12.62,12.62,12.50,12.62,2500,10.52 +NASDAQ,DRCO,1996-11-01,9.25,9.25,9.12,9.25,12700,7.71 +NASDAQ,DRCO,1996-07-25,7.50,7.63,7.50,7.63,1200,6.35 +NASDAQ,DRCO,1996-05-30,7.63,7.63,7.37,7.63,13400,6.35 +NASDAQ,DRCO,1996-04-12,6.63,6.63,6.37,6.50,3000,5.42 +NASDAQ,DRCO,1996-02-29,7.13,7.37,7.13,7.13,1000,5.94 +NASDAQ,DRCO,1995-07-11,6.00,6.00,5.56,6.00,13200,5.00 +NASDAQ,DRCO,1994-10-31,3.00,3.50,3.00,3.50,2600,2.92 +NASDAQ,DRCO,1994-03-02,4.50,5.25,4.50,5.25,2500,4.37 +NASDAQ,DRCO,1993-03-10,4.62,4.75,4.62,4.62,11500,3.85 +NASDAQ,DRCO,1992-01-08,4.70,5.20,4.70,5.20,23900,4.29 +NASDAQ,DRCO,1991-09-09,4.70,4.70,4.70,4.70,100,3.88 +NASDAQ,DRCO,1991-05-28,4.70,4.70,4.70,4.70,700,3.88 +NASDAQ,DRCO,1991-03-11,5.20,5.32,5.20,5.32,2200,4.39 +NASDAQ,DRCO,1991-01-30,5.20,5.20,4.70,4.70,10300,3.88 +NASDAQ,DRCO,1989-09-11,6.19,6.19,6.19,6.19,3600,5.10 +NASDAQ,DRCO,1988-12-07,6.81,6.81,6.56,6.56,3800,5.41 +NASDAQ,DRCO,1988-12-05,6.93,6.93,6.93,6.93,1100,5.72 +NASDAQ,DRCO,1988-11-29,6.44,6.44,6.44,6.44,1400,5.31 +NASDAQ,DRCO,1988-10-31,7.18,7.18,7.18,7.18,4700,5.92 +NASDAQ,DRCO,1988-09-23,7.05,7.05,6.93,6.93,4800,5.72 +NASDAQ,DRCO,1988-03-25,9.90,10.15,9.65,9.65,4600,7.96 +NASDAQ,DRCO,1988-03-17,9.90,10.15,9.90,10.15,40200,8.37 +NASDAQ,DRCO,1988-03-10,9.65,10.40,9.53,9.65,38900,7.96 +NASDAQ,DEIX,2009-09-01,0.21,0.21,0.15,0.15,10500,0.15 +NASDAQ,DEIX,2009-08-18,0.17,0.18,0.12,0.18,5600,0.18 +NASDAQ,DEIX,2009-02-02,0.22,0.22,0.16,0.19,13700,0.19 +NASDAQ,DEIX,2008-12-05,0.30,0.30,0.29,0.29,15000,0.29 +NASDAQ,DEIX,2008-11-04,0.26,0.28,0.26,0.28,129900,0.28 +NASDAQ,DEIX,2008-08-06,1.75,1.83,1.75,1.81,196800,1.81 +NASDAQ,DEIX,2008-08-05,1.70,1.73,1.70,1.72,130300,1.72 +NASDAQ,DEIX,2008-01-03,1.74,1.78,1.65,1.76,56700,1.76 +NASDAQ,DEIX,2007-09-17,4.68,4.73,4.53,4.58,26600,4.58 +NASDAQ,DEIX,2007-07-31,7.32,7.62,7.26,7.55,55700,7.55 +NASDAQ,DEIX,2006-07-25,11.50,11.70,11.47,11.51,48600,11.51 +NASDAQ,DIOD,2009-04-02,11.45,12.10,11.32,11.91,479500,11.91 +NASDAQ,DIOD,2008-08-27,24.65,25.02,24.16,24.82,411800,24.82 +NASDAQ,DIOD,2008-06-19,30.05,31.00,29.80,30.41,556100,30.41 +NASDAQ,DIOD,2007-03-07,36.04,36.22,35.52,35.85,874200,23.90 +NASDAQ,DIOD,2007-01-11,35.45,36.30,35.30,36.24,1134400,24.16 +NASDAQ,DIOD,2006-11-30,41.25,41.84,40.26,41.39,1053300,27.59 +NASDAQ,DIOD,2006-09-18,44.30,47.58,44.10,45.99,1771500,30.66 +NASDAQ,DIOD,2006-07-10,36.65,37.10,35.66,35.87,517800,23.91 +NASDAQ,DIOD,2006-07-05,41.40,41.62,39.25,39.77,423600,26.51 +NASDAQ,DIOD,2005-12-14,32.26,33.80,32.26,33.40,816900,22.27 +NASDAQ,DIOD,2005-11-17,38.54,39.48,37.95,39.42,248000,17.52 +NASDAQ,DIOD,2005-07-28,35.25,37.75,35.25,37.71,1186600,16.76 +NASDAQ,DIOD,2004-12-30,23.15,23.48,22.65,22.69,121800,10.08 +NASDAQ,DIOD,2004-12-03,24.85,24.89,24.07,24.10,429000,10.71 +NASDAQ,DIOD,2003-10-27,20.66,22.25,20.66,22.25,83100,6.59 +NASDAQ,DIOD,2003-05-13,16.25,17.50,15.77,17.50,365100,5.19 +NASDAQ,DIOD,2003-05-12,16.00,16.43,15.60,16.25,249300,4.81 +NASDAQ,DIOD,2001-09-17,6.75,6.76,6.10,6.48,37400,1.92 +NASDAQ,DIOD,2000-10-13,11.00,12.75,10.81,12.00,277500,3.56 +NASDAQ,DIOD,2000-06-12,31.62,36.25,31.00,35.88,513400,7.09 +NASDAQ,DIOD,2000-05-25,27.00,30.00,26.00,27.00,164400,5.33 +NASDAQ,DIOD,2000-04-17,24.50,27.87,23.63,27.25,271800,5.38 +NASDAQ,DIOD,2000-02-04,26.63,28.06,26.37,26.37,186300,5.21 +NASDAQ,DIOD,1999-06-17,8.00,8.25,8.00,8.00,81400,1.58 +NASDAQ,DIOD,1998-04-16,10.00,10.00,9.62,9.62,39600,1.90 +NASDAQ,DIOD,1998-02-11,11.00,11.12,11.00,11.00,16600,2.17 +NASDAQ,DIOD,1997-12-23,8.37,8.50,8.00,8.00,48200,1.58 +NASDAQ,DIOD,1997-10-22,15.25,15.25,14.87,14.87,50100,2.94 +NASDAQ,DIOD,1996-08-01,6.00,6.12,5.87,6.00,28400,1.19 +NASDAQ,DIOD,1996-06-13,8.75,8.88,8.75,8.75,12600,1.73 +NASDAQ,DIOD,1996-06-05,9.13,9.13,8.88,8.88,16200,1.75 +NASDAQ,DIOD,1996-05-14,9.25,9.62,9.13,9.37,108900,1.85 +NASDAQ,DIOD,1995-11-07,13.25,13.25,12.75,13.00,84600,2.57 +NASDAQ,DIOD,1995-07-20,14.38,17.00,14.38,17.00,562500,3.36 +NASDAQ,DIOD,1994-01-11,5.75,5.75,5.62,5.62,4000,1.11 +NASDAQ,DIOD,1993-09-08,3.50,3.50,3.00,3.25,98700,0.64 +NASDAQ,DIOD,1993-08-24,3.25,3.38,3.25,3.25,18300,0.64 +NASDAQ,DIOD,1993-08-09,2.50,2.56,2.50,2.50,32000,0.49 +NASDAQ,DIOD,1993-03-22,1.81,1.94,1.81,1.94,1500,0.38 +NASDAQ,DIOD,1992-12-23,1.63,1.63,1.63,1.63,3600,0.32 +NASDAQ,DXCM,2009-08-19,7.15,7.66,7.14,7.61,612700,7.61 +NASDAQ,DXCM,2009-08-11,6.59,6.82,6.50,6.52,141900,6.52 +NASDAQ,DXCM,2008-11-28,1.97,2.03,1.93,2.00,47300,2.00 +NASDAQ,DXCM,2008-09-09,7.03,7.44,6.76,6.83,340100,6.83 +NASDAQ,DXCM,2008-02-13,8.26,9.00,8.26,8.95,133900,8.95 +NASDAQ,DXCM,2007-09-18,9.54,9.61,9.35,9.43,140200,9.43 +NASDAQ,DXCM,2006-11-09,9.05,9.92,8.96,9.20,505400,9.20 +NASDAQ,DXCM,2006-06-08,20.16,20.23,18.43,18.90,724000,18.90 +NASDAQ,DXCM,2006-03-17,20.14,20.25,19.20,19.28,141700,19.28 +NASDAQ,DXCM,2006-01-19,14.94,15.20,14.40,14.80,56300,14.80 +NASDAQ,DRYS,2009-02-11,5.64,5.66,4.75,5.29,35392400,5.29 +NASDAQ,DRYS,2008-02-22,87.72,87.90,83.55,87.45,4622900,86.02 +NASDAQ,DRYS,2008-01-15,58.62,58.91,54.48,54.89,5125600,53.79 +NASDAQ,DRYS,2007-11-13,89.42,99.54,88.66,98.42,5782400,96.45 +NASDAQ,DRYS,2007-05-14,40.49,40.61,39.38,39.92,886900,38.90 +NASDAQ,DRYS,2006-11-27,14.59,14.85,14.30,14.61,610400,13.97 +NASDAQ,DRYS,2006-10-19,12.90,13.27,12.90,13.13,148800,12.55 +NASDAQ,DRYS,2006-10-17,13.24,13.27,12.93,13.01,232000,12.44 +NASDAQ,DRYS,2006-09-14,14.25,14.30,13.78,13.82,333700,13.02 +NASDAQ,DRYS,2006-03-22,10.58,11.18,10.50,11.16,660700,10.13 +NASDAQ,DRYS,2005-12-14,12.11,12.30,12.11,12.22,651300,10.92 +NASDAQ,DRYS,2005-11-03,14.81,15.09,14.67,14.96,127500,13.37 +NASDAQ,DRYS,2005-08-11,16.80,17.02,16.06,16.46,723900,14.53 +NASDAQ,DSWL,2009-03-02,1.58,1.72,1.57,1.59,11400,1.51 +NASDAQ,DSWL,2009-02-02,1.69,1.71,1.65,1.65,49200,1.57 +NASDAQ,DSWL,2009-01-08,1.55,1.60,1.55,1.59,2800,1.51 +NASDAQ,DSWL,2008-09-29,3.65,3.78,3.00,3.45,95400,3.10 +NASDAQ,DSWL,2007-12-11,6.79,6.81,6.50,6.55,25000,5.61 +NASDAQ,DSWL,2007-09-18,9.24,9.80,9.24,9.80,29300,8.26 +NASDAQ,DSWL,2006-11-02,10.50,10.77,10.50,10.56,5800,8.24 +NASDAQ,DSWL,2006-03-28,9.73,9.74,9.52,9.68,13200,7.21 +NASDAQ,DSWL,2006-03-03,10.03,10.10,9.97,10.07,32000,7.50 +NASDAQ,DSWL,2005-04-11,15.90,15.90,15.51,15.57,12000,11.17 +NASDAQ,DSWL,2004-09-29,19.70,19.70,19.55,19.65,11400,9.21 +NASDAQ,DSWL,2004-04-08,26.50,26.87,26.07,26.32,5100,12.07 +NASDAQ,DSWL,2003-11-10,25.02,25.73,25.02,25.41,27300,11.44 +NASDAQ,DSWL,2003-08-27,22.36,22.75,22.03,22.08,11000,9.94 +NASDAQ,DSWL,2003-06-10,17.74,17.74,17.12,17.28,9800,7.61 +NASDAQ,DSWL,2003-04-29,16.01,16.43,16.01,16.43,2700,7.24 +NASDAQ,DSWL,2002-10-24,14.13,14.14,13.99,14.00,4400,6.01 +NASDAQ,DSWL,2001-07-27,16.25,16.45,16.10,16.10,1100,4.31 +NASDAQ,DSWL,2001-03-20,15.50,15.50,14.25,14.25,2900,3.69 +NASDAQ,DSWL,2001-01-03,15.50,16.13,14.75,16.13,81400,4.17 +NASDAQ,DSWL,2000-11-22,15.12,15.50,15.00,15.50,8600,4.01 +NASDAQ,DSWL,2000-11-01,16.19,16.88,16.19,16.88,3600,4.28 +NASDAQ,DSWL,2000-01-05,16.00,16.37,15.50,16.37,26300,4.00 +NASDAQ,DSWL,1999-05-25,9.82,10.00,9.70,9.76,9700,2.29 +NASDAQ,DSWL,1999-04-21,9.21,9.33,8.91,9.03,21200,2.12 +NASDAQ,DSWL,1999-03-23,8.31,8.31,8.19,8.31,7000,1.95 +NASDAQ,DSWL,1999-02-23,9.15,9.15,8.73,9.03,9400,2.12 +NASDAQ,DSWL,1998-12-03,12.04,12.41,12.04,12.23,21600,2.87 +NASDAQ,DSWL,1998-07-22,14.26,14.26,13.43,13.85,42300,3.21 +NASDAQ,DSWL,1998-07-20,14.74,15.21,14.50,14.98,11900,3.47 +NASDAQ,DSWL,1998-01-26,14.50,15.09,14.26,14.74,40700,3.41 +NASDAQ,DSWL,1997-05-13,21.03,21.26,20.56,20.91,53300,4.76 +NASDAQ,DSWL,1996-08-28,8.41,8.64,8.41,8.41,14200,1.91 +NASDAQ,DSWL,1996-08-21,8.53,8.53,8.53,8.53,2000,1.94 +NASDAQ,DSWL,1996-03-11,8.06,8.41,7.94,8.41,9700,1.91 +NASDAQ,DSWL,1995-10-25,9.23,9.58,9.23,9.35,14600,2.13 +NASDAQ,DSWL,1995-08-15,10.51,11.21,10.05,10.51,105800,2.39 +NASDAQ,DIVX,2009-12-03,5.13,5.15,5.04,5.06,105300,5.06 +NASDAQ,DIVX,2009-09-23,5.68,5.78,5.50,5.56,98700,5.56 +NASDAQ,DIVX,2009-08-11,5.25,5.31,5.22,5.24,152000,5.24 +NASDAQ,DIVX,2008-12-18,5.45,5.93,5.33,5.55,173900,5.55 +NASDAQ,DIVX,2008-10-30,5.26,5.62,5.19,5.55,240300,5.55 +NASDAQ,DIVX,2008-08-08,8.06,8.63,7.95,8.12,288400,8.12 +NASDAQ,DIVX,2008-04-28,7.65,7.71,7.36,7.66,283100,7.66 +NASDAQ,DIVX,2008-01-18,14.18,14.57,13.74,13.89,694000,13.89 +NASDAQ,DIVX,2007-11-20,17.43,17.85,16.35,16.82,731100,16.82 +NASDAQ,DIVX,2007-03-27,20.47,20.65,20.20,20.47,531200,20.47 +NASDAQ,DIVX,2006-10-31,22.99,23.64,22.05,22.84,3451200,22.84 +NASDAQ,DIGA,2009-09-17,1.05,1.07,1.04,1.04,105200,1.04 +NASDAQ,DIGA,2009-09-10,1.08,1.09,1.05,1.06,101300,1.06 +NASDAQ,DIGA,2008-08-26,0.55,0.56,0.54,0.54,11000,4.32 +NASDAQ,DIGA,2008-07-28,0.64,0.64,0.60,0.61,34200,4.88 +NASDAQ,DIGA,2008-02-14,0.72,0.72,0.70,0.70,30600,5.60 +NASDAQ,DIGA,2007-07-20,1.34,1.35,1.30,1.32,40400,10.56 +NASDAQ,DIGA,2007-04-19,1.53,1.54,1.50,1.50,21800,12.00 +NASDAQ,DIGA,2006-10-30,2.25,2.48,2.15,2.47,331600,19.76 +NASDAQ,DIGA,2006-10-10,1.63,1.64,1.60,1.61,28500,12.88 +NASDAQ,DIGA,2006-07-03,1.88,1.89,1.79,1.84,29300,14.72 +NASDAQ,DIGA,2005-07-25,3.41,3.45,3.40,3.40,48200,27.20 +NASDAQ,DIGA,2005-03-16,4.27,4.35,4.07,4.18,172600,33.44 +NASDAQ,DIGA,2004-12-23,6.45,6.58,6.22,6.37,183000,50.96 +NASDAQ,DIGA,2004-12-01,5.39,5.40,5.18,5.25,238600,42.00 +NASDAQ,DIGA,2004-11-24,5.09,5.22,4.90,5.10,404200,40.80 +NASDAQ,DIGA,2004-07-26,2.54,2.55,2.42,2.50,30400,20.00 +NASDAQ,DIGA,2004-06-23,2.42,2.50,2.40,2.48,32500,19.84 +NASDAQ,DIGA,2003-02-06,0.38,0.38,0.36,0.36,13700,28.80 +NASDAQ,DIGA,2002-03-25,0.49,0.50,0.48,0.49,42500,39.20 +NASDAQ,DIGA,2002-01-30,0.38,0.39,0.36,0.37,21900,29.60 +NASDAQ,DIGA,2002-01-14,0.45,0.46,0.42,0.44,29400,35.20 +NASDAQ,DIGA,2001-05-01,0.99,1.00,0.87,0.92,17300,73.60 +NASDAQ,DIGA,2000-06-20,3.75,4.34,3.66,4.00,12200,320.00 +NASDAQ,DIGA,1999-10-13,1.80,1.81,1.63,1.63,1500,130.00 +NASDAQ,DIGA,1999-08-19,1.81,1.84,1.72,1.75,3100,140.00 +NASDAQ,DIGA,1998-11-12,2.06,2.19,1.94,2.03,1800,162.50 +NASDAQ,DIGA,1998-05-13,4.25,4.37,3.75,3.88,4500,310.00 +NASDAQ,DIGA,1997-08-26,5.06,5.25,4.94,5.12,2800,410.00 +NASDAQ,DIGA,1997-04-21,3.62,3.62,3.38,3.38,200,270.00 +NASDAQ,DIGA,1997-04-04,3.88,4.13,3.88,4.13,100,330.00 +NASDAQ,DIGA,1996-07-12,6.75,6.75,6.13,6.13,000,490.00 +NASDAQ,DENN,2009-11-13,2.23,2.31,2.21,2.24,355300,2.24 +NASDAQ,DENN,2009-05-12,2.33,2.40,2.27,2.31,346900,2.31 +NASDAQ,DENN,2009-03-02,1.59,1.64,1.52,1.56,450800,1.56 +NASDAQ,DENN,2008-07-01,2.80,2.85,2.66,2.69,824400,2.69 +NASDAQ,DENN,2007-12-26,4.00,4.23,3.96,4.22,370300,4.22 +NASDAQ,DENN,2007-01-24,5.40,5.59,5.37,5.52,1572000,5.52 +NASDAQ,DENN,2006-11-02,4.23,4.30,4.15,4.26,1012500,4.26 +NASDAQ,DENN,2006-10-04,3.36,3.57,3.33,3.54,843500,3.54 +NASDAQ,DENN,2005-12-29,3.94,4.08,3.86,4.05,2390200,4.05 +NASDAQ,DENN,2005-12-01,4.86,5.11,4.73,5.01,1327300,5.01 +NASDAQ,DENN,2005-11-11,3.85,3.99,3.84,3.89,1209800,3.89 +NASDAQ,DENN,2003-09-22,0.37,0.45,0.36,0.42,551400,0.42 +NASDAQ,DENN,2003-07-11,0.60,0.61,0.60,0.60,53800,0.60 +NASDAQ,DENN,2003-07-08,0.61,0.61,0.55,0.55,29700,0.55 +NASDAQ,DENN,2003-06-25,0.70,0.70,0.69,0.69,48900,0.69 +NASDAQ,DENN,2003-04-22,0.51,0.58,0.51,0.58,3800,0.58 +NASDAQ,DENN,2003-03-20,0.55,0.55,0.40,0.50,61600,0.50 +NASDAQ,DENN,2003-02-24,0.63,0.63,0.63,0.63,000,0.63 +NASDAQ,DENN,2003-02-11,0.62,0.63,0.60,0.60,8100,0.60 +NASDAQ,DENN,2002-12-18,0.57,0.57,0.57,0.57,3300,0.57 +NASDAQ,DENN,2002-05-23,1.04,1.05,1.04,1.05,12600,1.05 +NASDAQ,DENN,2001-11-27,0.63,0.63,0.58,0.59,29200,0.59 +NASDAQ,DENN,2001-09-07,0.87,0.87,0.82,0.84,12100,0.84 +NASDAQ,DENN,2001-03-29,0.88,0.91,0.81,0.88,129000,0.88 +NASDAQ,DENN,2000-12-08,0.38,0.41,0.34,0.38,69300,0.38 +NASDAQ,DENN,2000-08-24,0.72,0.75,0.72,0.75,6600,0.75 +NASDAQ,DENN,2000-07-28,0.78,0.78,0.72,0.72,12800,0.72 +NASDAQ,DENN,2000-07-19,0.72,0.78,0.72,0.78,29400,0.78 +NASDAQ,DENN,1999-10-27,2.34,2.69,2.31,2.56,28800,2.56 +NASDAQ,DENN,1999-07-15,3.09,3.19,3.00,3.06,111300,3.06 +NASDAQ,DENN,1999-05-24,4.75,4.75,4.63,4.63,19800,4.63 +NASDAQ,DENN,1999-03-26,4.81,4.81,4.56,4.56,35400,4.56 +NASDAQ,DENN,1999-03-01,5.06,5.16,5.00,5.00,37600,5.00 +NASDAQ,DENN,1998-09-03,5.25,5.25,4.94,4.94,119000,4.94 +NASDAQ,DENN,1998-04-24,9.25,9.88,8.75,9.13,85500,9.13 +NASDAQ,DENN,1998-03-12,9.62,9.62,9.56,9.62,28800,9.62 +NASDAQ,DUCK,2009-03-27,10.01,10.10,9.29,9.46,4400,9.46 +NASDAQ,DUCK,2008-11-19,10.11,10.95,10.00,10.11,1100,10.11 +NASDAQ,DUCK,2008-03-27,12.88,12.88,12.02,12.02,6700,12.02 +NASDAQ,DUCK,2007-07-03,38.49,39.46,38.49,39.40,5600,39.40 +NASDAQ,DUCK,2006-10-26,37.91,38.29,37.91,38.29,900,38.29 +NASDAQ,DUCK,2006-09-27,36.12,37.41,35.62,37.40,2200,37.40 +NASDAQ,DUCK,2006-08-10,34.82,35.16,34.81,35.16,1400,35.16 +NASDAQ,DUCK,2006-05-30,30.10,30.10,29.13,29.59,3000,29.59 +NASDAQ,DUCK,2006-05-02,27.96,27.96,26.39,26.50,49000,26.50 +NASDAQ,DUCK,2005-07-29,22.63,23.48,21.70,23.48,2700,23.48 +NASDAQ,DUCK,2005-05-25,19.70,19.75,19.65,19.65,5700,19.65 +NASDAQ,DUCK,2004-10-07,16.09,16.39,16.09,16.36,2800,16.36 +NASDAQ,DUCK,2004-05-19,17.50,17.68,17.02,17.02,5600,17.02 +NASDAQ,DUCK,2004-01-30,14.89,15.00,14.89,14.98,1900,14.98 +NASDAQ,DUCK,2003-11-17,15.12,15.39,14.32,14.94,19200,14.94 +NASDAQ,DUCK,2003-06-27,10.76,11.15,10.76,11.04,2200,11.04 +NASDAQ,DUCK,2002-03-25,12.60,12.82,12.44,12.61,67400,12.61 +NASDAQ,DUCK,2001-04-02,6.44,7.00,6.44,7.00,1700,7.00 +NASDAQ,DUCK,2001-02-14,6.14,6.38,6.14,6.25,5900,6.25 +NASDAQ,DUCK,2001-01-04,5.88,5.88,5.88,5.88,7700,5.88 +NASDAQ,DUCK,2000-12-04,7.12,7.12,7.12,7.12,600,7.12 +NASDAQ,DUCK,2000-11-01,8.00,8.00,8.00,8.00,2000,8.00 +NASDAQ,DUCK,1999-02-02,12.75,13.25,12.75,13.25,1400,13.25 +NASDAQ,DUCK,1998-12-01,13.00,13.25,13.00,13.12,25500,13.12 +NASDAQ,DUCK,1998-08-10,17.25,17.31,17.00,17.12,36700,17.12 +NASDAQ,DUCK,1998-02-02,14.25,14.38,14.25,14.25,16600,14.25 +NASDAQ,DUCK,1997-07-14,13.37,13.37,13.00,13.37,3500,13.37 +NASDAQ,DUCK,1996-12-11,12.75,13.00,12.75,12.75,2800,12.75 +NASDAQ,DUCK,1996-04-24,11.00,11.62,11.00,11.12,20300,11.12 +NASDAQ,DUCK,1996-04-03,11.00,11.12,10.75,10.75,3200,10.75 +NASDAQ,DUCK,1994-11-16,9.00,9.25,9.00,9.00,21700,9.00 +NASDAQ,DEST,2009-07-29,20.15,21.20,19.63,21.18,34800,21.18 +NASDAQ,DEST,2009-05-13,13.63,13.65,13.63,13.65,400,13.65 +NASDAQ,DEST,2009-05-08,12.99,13.32,12.99,13.25,2900,13.25 +NASDAQ,DEST,2009-03-06,6.05,6.29,5.62,5.79,56100,5.79 +NASDAQ,DEST,2007-05-23,36.04,37.48,36.04,36.79,69500,36.79 +NASDAQ,DEST,2007-03-27,32.46,32.77,31.94,32.01,78200,32.01 +NASDAQ,DEST,2006-12-26,40.64,41.21,39.04,39.20,91100,39.20 +NASDAQ,DEST,2006-12-14,39.35,41.72,39.35,41.50,142600,41.50 +NASDAQ,DEST,2006-10-12,51.93,52.15,51.14,51.41,78600,51.41 +NASDAQ,DEST,2006-08-01,35.01,35.60,34.61,35.17,35700,35.17 +NASDAQ,DEST,2006-05-12,29.74,29.74,28.92,29.24,6200,29.24 +NASDAQ,DEST,2006-02-24,22.00,23.20,21.81,23.01,28300,23.01 +NASDAQ,DEST,2005-06-27,12.80,13.09,12.59,12.75,7300,12.75 +NASDAQ,DEST,2005-02-01,14.84,14.90,14.50,14.77,45400,14.77 +NASDAQ,DEST,2004-06-16,21.68,22.53,21.18,21.55,12800,21.55 +NASDAQ,DEST,2004-04-12,24.30,24.50,23.11,23.15,45200,23.15 +NASDAQ,DEST,2003-09-03,37.50,37.68,34.98,35.18,54300,35.18 +NASDAQ,DEST,2003-07-25,31.15,31.49,30.80,31.02,24700,31.02 +NASDAQ,DEST,2003-02-10,31.68,32.34,31.19,31.61,44400,31.61 +NASDAQ,DEST,2002-11-21,37.40,38.07,37.10,37.95,51100,37.95 +NASDAQ,DEST,2002-10-10,30.72,32.00,30.60,31.28,35000,31.28 +NASDAQ,DEST,2002-05-21,35.25,36.10,34.58,36.10,29700,36.10 +NASDAQ,DEST,2002-05-06,30.60,31.68,30.01,31.35,25500,31.35 +NASDAQ,DEST,2002-04-18,25.20,26.89,25.20,26.25,143200,26.25 +NASDAQ,DEST,2002-04-16,23.30,23.75,23.18,23.23,26500,23.23 +NASDAQ,DEST,2001-03-02,8.00,8.00,8.00,8.00,400,8.00 +NASDAQ,DEST,2001-01-09,8.94,9.00,8.94,9.00,1600,9.00 +NASDAQ,DEST,2000-06-28,10.00,11.50,10.00,10.00,5200,10.00 +NASDAQ,DEST,2000-01-31,11.06,12.00,9.81,10.00,6500,10.00 +NASDAQ,DEST,1999-03-02,10.63,11.06,10.63,11.06,600,11.06 +NASDAQ,DEST,1998-02-04,9.13,9.13,9.13,9.13,1400,9.13 +NASDAQ,DEST,1997-09-19,9.38,9.38,9.38,9.38,200,9.38 +NASDAQ,DEST,1996-07-01,24.25,25.50,24.25,25.50,2300,25.50 +NASDAQ,DEST,1995-11-20,13.50,13.75,13.50,13.50,14400,13.50 +NASDAQ,DEST,1995-06-13,14.25,14.25,13.75,13.75,15300,13.75 +NASDAQ,DEST,1995-02-17,12.00,12.00,11.25,11.50,6400,11.50 +NASDAQ,DEST,1994-10-31,12.50,12.50,12.50,12.50,200,12.50 +NASDAQ,DEST,1994-10-26,12.00,12.00,11.87,11.87,23000,11.87 +NASDAQ,DEST,1994-02-11,17.25,18.00,17.25,18.00,5300,18.00 +NASDAQ,DEST,1993-12-28,13.25,13.25,13.25,13.25,3800,13.25 +NASDAQ,DLLR,2009-05-04,10.30,10.63,10.19,10.59,340200,10.59 +NASDAQ,DLLR,2008-09-03,18.72,20.00,18.14,19.47,495000,19.47 +NASDAQ,DLLR,2008-06-11,18.45,18.90,18.45,18.63,416700,18.63 +NASDAQ,DLLR,2008-03-14,21.09,21.38,19.97,19.99,362500,19.99 +NASDAQ,DLLR,2007-09-07,24.90,24.90,24.00,24.49,449500,24.49 +NASDAQ,DLLR,2007-02-02,30.00,30.74,29.78,29.95,237600,29.95 +NASDAQ,DLLR,2006-04-25,18.55,18.90,18.50,18.81,34200,18.81 +NASDAQ,DISCA,2009-02-27,14.70,15.59,14.70,15.51,3173600,15.51 +NASDAQ,DISCA,2009-02-17,13.55,13.87,13.21,13.49,1547600,13.49 +NASDAQ,DISCA,2007-12-26,25.93,25.94,25.43,25.71,516800,25.71 +NASDAQ,DISCA,2007-05-22,23.51,23.74,23.48,23.53,1263600,23.53 +NASDAQ,DISCA,2006-11-08,14.97,15.14,14.94,15.08,588100,15.08 +NASDAQ,DISCA,2006-05-25,13.85,13.89,13.68,13.84,1150500,13.84 +NASDAQ,DISCA,2005-10-06,13.86,14.00,13.74,13.81,1391300,13.81 +NASDAQ,DISCA,2005-09-22,14.75,14.87,14.64,14.70,2228400,14.70 +NASDAQ,DISCA,2005-09-19,15.09,15.25,14.99,15.05,750700,15.05 +NASDAQ,DISCA,2005-08-25,15.90,15.90,15.34,15.75,945300,15.75 +NASDAQ,DRRX,2009-09-15,2.53,2.72,2.52,2.70,630000,2.70 +NASDAQ,DRRX,2009-07-22,2.67,2.68,2.57,2.64,157800,2.64 +NASDAQ,DRRX,2008-10-03,4.99,5.10,4.58,4.67,415800,4.67 +NASDAQ,DRRX,2008-08-01,4.46,4.85,4.15,4.84,305500,4.84 +NASDAQ,DRRX,2008-02-12,5.24,5.39,5.11,5.26,384700,5.26 +NASDAQ,DRRX,2007-10-12,5.78,5.94,5.76,5.89,383700,5.89 +NASDAQ,DRRX,2007-07-17,3.90,4.45,3.89,4.41,1142500,4.41 +NASDAQ,DRRX,2007-07-03,3.90,3.90,3.81,3.85,169400,3.85 +NASDAQ,DRRX,2007-05-25,4.19,4.28,4.10,4.15,169400,4.15 +NASDAQ,DRRX,2007-04-03,4.22,4.44,4.18,4.33,202200,4.33 +NASDAQ,DRRX,2007-02-09,4.40,4.49,4.32,4.42,339600,4.42 +NASDAQ,DRRX,2007-01-29,4.64,4.64,4.46,4.57,324600,4.57 +NASDAQ,DRRX,2006-09-12,3.74,3.97,3.70,3.96,292300,3.96 +NASDAQ,DRRX,2006-07-12,3.44,3.48,3.25,3.29,248500,3.29 +NASDAQ,DRRX,2006-03-17,5.84,6.00,5.81,5.97,515100,5.97 +NASDAQ,DRRX,2006-02-09,4.16,4.32,4.02,4.07,449800,4.07 +NASDAQ,DRRX,2006-01-09,5.30,5.35,5.13,5.22,422700,5.22 +NASDAQ,DRRX,2005-12-27,5.54,5.65,5.18,5.27,438700,5.27 +NASDAQ,DRRX,2005-03-22,3.40,3.54,3.20,3.37,101400,3.37 +NASDAQ,DRRX,2004-10-07,1.47,1.50,1.41,1.47,250300,1.47 +NASDAQ,DRRX,2004-07-22,1.75,1.80,1.26,1.27,4112900,1.27 +NASDAQ,DRRX,2004-06-25,3.36,3.50,3.20,3.32,368800,3.32 +NASDAQ,DRRX,2004-05-24,3.86,3.88,3.68,3.77,118100,3.77 +NASDAQ,DRRX,2004-01-02,2.50,2.74,2.50,2.64,74500,2.64 +NASDAQ,DRRX,2003-11-05,2.25,2.29,2.23,2.25,551500,2.25 +NASDAQ,DRRX,2003-09-26,3.60,3.75,3.25,3.50,927600,3.50 +NASDAQ,DRRX,2002-08-07,5.83,5.92,5.77,5.89,19600,5.89 +NASDAQ,DRRX,2002-06-10,6.00,6.55,6.00,6.22,30000,6.22 +NASDAQ,DRRX,2002-03-04,6.79,7.07,6.65,7.01,904200,7.01 +NASDAQ,DRRX,2001-05-16,9.11,9.35,8.30,9.15,123000,9.15 +NASDAQ,DRRX,2001-05-14,8.50,9.00,8.26,9.00,41600,9.00 +NASDAQ,DRRX,2001-05-03,8.54,8.55,8.00,8.51,169000,8.51 +NASDAQ,DRRX,2001-02-12,5.88,6.00,5.75,5.97,66100,5.97 +NASDAQ,DRRX,2001-01-11,9.44,9.81,9.06,9.38,13900,9.38 +NASDAQ,DAKT,2008-08-12,19.22,19.22,18.84,19.15,392700,18.90 +NASDAQ,DAKT,2008-02-13,18.20,18.70,16.53,17.54,3217200,17.24 +NASDAQ,DAKT,2007-12-04,22.90,23.15,22.41,22.62,336800,22.23 +NASDAQ,DAKT,2007-06-19,20.97,21.29,20.88,21.24,852800,20.87 +NASDAQ,DAKT,2006-06-19,50.01,50.37,48.68,49.48,421200,24.24 +NASDAQ,DAKT,2006-06-07,48.36,52.83,48.36,50.08,1244600,24.53 +NASDAQ,DAKT,2005-06-01,21.69,22.34,21.46,21.80,554600,10.60 +NASDAQ,DAKT,2004-07-29,25.09,25.99,25.09,25.52,168200,12.41 +NASDAQ,DAKT,2003-10-02,16.63,16.67,16.10,16.21,73800,7.88 +NASDAQ,DAKT,2003-05-23,14.75,15.00,14.65,14.97,148400,7.28 +NASDAQ,DAKT,2003-03-19,15.75,16.00,15.04,15.13,209600,7.36 +NASDAQ,DAKT,2002-12-13,13.57,13.95,12.80,13.38,202600,6.51 +NASDAQ,DAKT,2001-11-27,7.90,8.15,7.57,7.90,136000,3.84 +NASDAQ,DAKT,2001-10-03,8.46,10.01,8.26,10.00,61400,4.86 +NASDAQ,DAKT,2001-02-15,14.81,16.25,14.38,16.25,132800,3.95 +NASDAQ,DAKT,2000-07-03,9.81,10.00,9.75,10.00,12000,2.43 +NASDAQ,DAKT,2000-03-16,10.38,10.69,10.00,10.50,33600,2.55 +NASDAQ,DAKT,1999-06-29,11.69,12.00,11.50,11.75,28800,1.43 +NASDAQ,DAKT,1999-04-07,9.50,9.50,9.50,9.50,5600,1.15 +NASDAQ,DAKT,1997-11-19,6.00,6.25,5.88,6.00,129600,0.73 +NASDAQ,DAKT,1997-07-23,4.88,5.25,4.88,4.88,14400,0.59 +NASDAQ,DAKT,1996-12-09,4.00,4.13,4.00,4.00,4800,0.49 +NASDAQ,DAKT,1996-08-16,4.25,4.25,4.25,4.25,1600,0.52 +NASDAQ,DAKT,1995-01-27,5.50,5.50,5.25,5.25,99200,0.64 +NASDAQ,DBLE,2009-05-26,4.03,4.17,3.95,4.15,65000,4.15 +NASDAQ,DBLE,2009-05-13,4.73,4.82,4.36,4.40,65000,4.40 +NASDAQ,DBLE,2008-07-08,15.96,16.00,15.05,15.53,70300,15.53 +NASDAQ,DBLE,2008-05-16,18.61,18.61,18.15,18.31,14200,18.31 +NASDAQ,DBLE,2007-05-07,18.95,18.95,18.64,18.71,14700,18.71 +NASDAQ,DBLE,2007-04-03,18.66,19.50,17.97,19.45,39500,19.45 +NASDAQ,DBLE,2007-01-05,23.53,23.64,23.00,23.20,13600,23.20 +NASDAQ,DBLE,2006-08-01,19.00,19.01,18.29,19.00,12600,19.00 +NASDAQ,DBLE,2005-06-16,18.51,18.52,18.20,18.30,24000,18.30 +NASDAQ,DBLE,2005-02-04,18.18,18.47,17.81,18.39,15500,18.39 +NASDAQ,DBLE,2005-01-13,17.76,18.10,17.56,17.60,14400,17.60 +NASDAQ,DBLE,2004-10-25,15.19,15.19,14.88,15.00,6300,15.00 +NASDAQ,DBLE,2004-07-01,13.66,13.75,13.60,13.70,4600,13.70 +NASDAQ,DBLE,2004-02-09,14.10,15.00,14.10,14.33,20100,14.33 +NASDAQ,DBLE,2003-08-29,10.62,10.80,10.11,10.26,65000,10.26 +NASDAQ,DBLE,2003-06-18,7.95,8.00,7.86,7.86,18800,7.86 +NASDAQ,DBLE,2002-10-28,5.06,5.09,5.00,5.09,3700,5.09 +NASDAQ,DBLE,2002-09-12,3.40,3.40,3.40,3.40,800,3.40 +NASDAQ,DBLE,2002-01-25,3.80,3.80,3.80,3.80,200,3.80 +NASDAQ,DBLE,2001-12-04,3.80,3.80,3.59,3.59,4000,3.59 +NASDAQ,DBLE,2000-08-09,4.06,4.25,4.06,4.25,14400,4.25 +NASDAQ,DBLE,1999-12-21,3.47,3.47,3.44,3.44,2500,3.44 +NASDAQ,DBLE,1999-10-26,4.22,4.25,4.00,4.19,29100,4.19 +NASDAQ,DBLE,1999-07-26,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,DBLE,1998-06-12,2.25,2.31,2.02,2.02,13000,2.02 +NASDAQ,DBLE,1997-12-30,2.12,2.12,1.75,2.12,4500,2.12 +NASDAQ,DBLE,1997-03-03,1.50,1.50,1.25,1.25,1400,1.25 +NASDAQ,DBLE,1995-11-17,1.12,1.31,1.12,1.25,10100,1.25 +NASDAQ,DCTH,2009-12-11,5.50,5.62,5.34,5.48,295000,5.48 +NASDAQ,DCTH,2009-12-10,5.55,5.61,5.40,5.47,400500,5.47 +NASDAQ,DCTH,2008-06-19,2.21,2.22,2.15,2.16,36500,2.16 +NASDAQ,DCTH,2008-06-16,2.17,2.25,2.17,2.21,201500,2.21 +NASDAQ,DCTH,2007-10-11,3.33,3.39,3.22,3.29,176700,3.29 +NASDAQ,DCTH,2007-04-26,4.67,4.68,4.47,4.55,77800,4.55 +NASDAQ,DCTH,2006-11-03,3.20,3.28,3.19,3.25,48500,3.25 +NASDAQ,DCTH,2006-05-11,5.77,5.92,5.55,5.85,347400,5.85 +NASDAQ,DCTH,2006-05-02,4.69,4.95,4.50,4.83,252300,4.83 +NASDAQ,DCTH,2005-05-27,3.17,3.26,3.13,3.23,115900,3.23 +NASDAQ,DCTH,2005-05-06,2.06,2.65,2.06,2.65,186800,2.65 +NASDAQ,DCTH,2005-03-01,3.16,3.37,3.04,3.33,159800,3.33 +NASDAQ,DCTH,2004-10-07,2.01,2.01,1.97,2.00,19100,2.00 +NASDAQ,DCTH,2004-06-03,2.30,2.33,2.18,2.22,70200,2.22 +NASDAQ,DCTH,2004-03-04,1.67,1.74,1.66,1.74,81800,1.74 +NASDAQ,DCTH,2004-02-03,1.60,1.64,1.55,1.62,200600,1.62 +NASDAQ,DCTH,2003-10-08,1.30,1.30,1.23,1.23,15300,1.23 +NASDAQ,DCTH,2003-08-19,1.14,1.19,1.11,1.13,59200,1.13 +NASDAQ,DXPE,2009-12-03,12.03,12.09,11.70,11.86,38700,11.86 +NASDAQ,DXPE,2009-12-02,11.91,12.14,11.80,11.88,33300,11.88 +NASDAQ,DXPE,2009-11-23,12.24,12.45,12.04,12.13,21700,12.13 +NASDAQ,DXPE,2009-09-25,10.95,11.16,10.76,11.16,31200,11.16 +NASDAQ,DXPE,2009-08-19,10.03,10.54,10.03,10.53,37500,10.53 +NASDAQ,DXPE,2009-06-25,13.27,13.71,13.27,13.49,162800,13.49 +NASDAQ,DXPE,2009-02-04,14.27,14.50,13.32,13.57,206000,13.57 +NASDAQ,DXPE,2008-12-17,14.87,15.43,14.87,15.00,138100,15.00 +NASDAQ,DXPE,2008-12-05,12.14,13.00,11.59,13.00,252200,13.00 +NASDAQ,DXPE,2008-08-22,52.00,52.50,51.78,52.27,123600,26.14 +NASDAQ,DXPE,2008-08-18,49.98,51.95,49.17,50.52,198800,25.26 +NASDAQ,DXPE,2007-06-27,42.80,42.97,40.76,42.56,342800,21.28 +NASDAQ,DXPE,2007-06-08,44.61,44.86,42.68,44.62,428600,22.31 +NASDAQ,DXPE,2007-05-30,49.03,50.40,47.61,49.89,791000,24.94 +NASDAQ,DXPE,2006-06-20,31.87,32.31,30.74,31.01,734400,15.51 +NASDAQ,DXPE,2006-05-23,46.75,49.45,46.10,47.44,1686200,23.72 +NASDAQ,DXPE,2005-08-24,15.17,15.77,14.21,14.21,268000,7.11 +NASDAQ,DXPE,2005-07-18,6.94,7.03,6.86,6.93,34600,3.46 +NASDAQ,DXPE,2005-06-01,8.49,8.49,8.00,8.00,79400,4.00 +NASDAQ,DXPE,2005-05-11,6.20,6.35,6.10,6.30,96400,3.15 +NASDAQ,DXPE,2005-02-03,4.84,4.94,4.84,4.88,1400,2.44 +NASDAQ,DXPE,2004-03-29,4.08,4.17,3.76,3.80,50200,1.90 +NASDAQ,DXPE,2003-09-12,2.52,2.52,2.51,2.51,13600,1.25 +NASDAQ,DXPE,2003-07-23,2.10,2.10,2.02,2.08,30400,1.04 +NASDAQ,DXPE,2003-07-01,1.40,1.40,1.40,1.40,000,0.70 +NASDAQ,DXPE,2003-05-22,1.53,1.53,1.53,1.53,000,0.76 +NASDAQ,DXPE,2003-05-05,1.70,1.70,1.37,1.57,37800,0.79 +NASDAQ,DXPE,2001-03-26,0.62,0.62,0.62,0.62,26000,0.31 +NASDAQ,DXPE,2000-10-19,1.41,1.41,1.41,1.41,000,0.70 +NASDAQ,DXPE,2000-10-12,1.41,1.41,1.41,1.41,600,0.70 +NASDAQ,DXPE,2000-08-02,1.19,1.19,1.12,1.12,1400,0.56 +NASDAQ,DXPE,2000-07-18,1.25,1.25,1.25,1.25,2800,0.62 +NASDAQ,DXPE,2000-06-22,1.25,1.25,1.25,1.25,1200,0.62 +NASDAQ,DXPE,1999-09-10,3.00,3.00,3.00,3.00,600,1.50 +NASDAQ,DXPE,1999-07-20,4.25,5.87,4.25,4.25,3200,2.13 +NASDAQ,DXPE,1999-05-24,5.00,5.00,5.00,5.00,800,2.50 +NASDAQ,DXPE,1998-07-20,10.00,10.00,10.00,10.00,200,5.00 +NASDAQ,DPTR,2009-10-15,1.75,1.81,1.72,1.76,7954200,1.76 +NASDAQ,DPTR,2009-08-18,1.79,1.83,1.78,1.82,1870500,1.82 +NASDAQ,DPTR,2009-05-28,1.71,1.93,1.70,1.93,14206700,1.93 +NASDAQ,DPTR,2008-07-03,25.90,26.10,24.58,24.87,1036800,24.87 +NASDAQ,DPTR,2008-03-28,22.18,22.44,21.89,22.04,510600,22.04 +NASDAQ,DPTR,2008-01-16,19.97,20.53,19.75,20.32,1461600,20.32 +NASDAQ,DPTR,2007-11-08,15.32,15.45,14.06,14.50,2377700,14.50 +NASDAQ,DPTR,2007-10-26,18.99,19.22,18.50,18.84,531500,18.84 +NASDAQ,DPTR,2006-12-22,24.07,24.07,23.24,23.58,995400,23.58 +NASDAQ,DPTR,2006-01-04,22.26,22.76,22.15,22.75,681900,22.75 +NASDAQ,DPTR,2005-11-04,19.20,19.20,18.30,18.66,454100,18.66 +NASDAQ,DPTR,2005-04-15,12.13,12.56,11.65,12.08,380300,12.08 +NASDAQ,DPTR,2005-03-21,15.55,15.55,15.19,15.46,136300,15.46 +NASDAQ,DPTR,2005-02-02,14.76,15.00,14.76,14.95,149100,14.95 +NASDAQ,DPTR,2005-01-11,14.75,14.86,14.35,14.69,372500,14.69 +NASDAQ,DPTR,2004-10-21,14.33,14.47,14.08,14.34,290600,14.34 +NASDAQ,DPTR,2004-06-04,12.46,13.13,12.46,13.08,295900,13.08 +NASDAQ,DPTR,2003-07-29,4.94,4.95,4.86,4.90,48700,4.90 +NASDAQ,DPTR,2003-04-24,3.93,4.10,3.93,4.10,63600,4.10 +NASDAQ,DPTR,2002-12-23,3.49,3.49,3.20,3.40,42200,3.40 +NASDAQ,DPTR,2002-06-27,4.11,4.11,3.90,3.90,7500,3.90 +NASDAQ,DPTR,2002-06-06,3.98,3.98,3.98,3.98,1500,3.98 +NASDAQ,DPTR,2001-12-24,3.51,3.63,3.50,3.55,16800,3.55 +NASDAQ,DPTR,2001-11-28,3.35,3.40,3.10,3.40,5400,3.40 +NASDAQ,DPTR,2001-11-15,2.80,2.80,2.67,2.80,7200,2.80 +NASDAQ,DPTR,2001-04-30,4.70,4.85,4.50,4.50,55900,4.50 +NASDAQ,DPTR,2000-04-27,3.53,3.53,3.47,3.50,8200,3.50 +NASDAQ,DPTR,2000-03-16,3.50,3.75,3.31,3.62,51300,3.62 +NASDAQ,DPTR,2000-03-02,3.13,3.50,2.75,2.75,26300,2.75 +NASDAQ,DPTR,1998-11-27,1.75,1.75,1.69,1.69,2900,1.69 +NASDAQ,DPTR,1998-11-05,1.81,1.81,1.81,1.81,6000,1.81 +NASDAQ,DPTR,1998-05-28,4.06,4.06,4.00,4.00,13000,4.00 +NASDAQ,DPTR,1998-01-27,2.50,2.62,2.50,2.50,18200,2.50 +NASDAQ,DPTR,1997-08-04,3.13,3.13,2.94,3.06,11200,3.06 +NASDAQ,DPTR,1997-02-11,5.00,5.00,4.75,4.94,10200,4.94 +NASDAQ,DPTR,1997-01-16,5.87,6.13,5.75,5.75,20700,5.75 +NASDAQ,DPTR,1996-12-10,6.06,6.06,5.75,5.87,29400,5.87 +NASDAQ,DPTR,1996-10-14,6.25,6.50,6.19,6.44,30900,6.44 +NASDAQ,DPTR,1996-09-03,6.62,6.88,6.44,6.81,141000,6.81 +NASDAQ,DPTR,1994-09-21,5.25,5.25,5.25,5.25,1000,5.25 +NASDAQ,DPTR,1994-09-07,5.38,5.38,4.75,5.25,30000,5.25 +NASDAQ,DPTR,1994-05-24,5.25,5.62,5.19,5.62,11000,5.62 +NASDAQ,DMAN,2009-11-24,8.80,8.80,8.49,8.72,55100,8.72 +NASDAQ,DMAN,2008-09-16,9.05,9.47,8.99,9.41,68800,9.41 +NASDAQ,DMAN,2008-08-27,10.44,10.85,10.44,10.70,75200,10.70 +NASDAQ,DMAN,2007-09-05,9.85,9.86,9.51,9.54,142500,9.54 +NASDAQ,DTV,2010-02-05,30.47,31.08,29.83,30.62,11657500,30.62 +NASDAQ,DTV,2009-12-03,31.50,32.15,31.42,31.90,9768400,31.90 +NASDAQ,DTV,2009-10-16,26.41,26.97,26.14,26.86,16122900,26.86 +NASDAQ,DTV,2009-08-24,24.71,25.00,24.64,24.94,8764300,24.94 +NASDAQ,DTV,2009-04-20,24.30,24.85,24.12,24.72,7780000,24.72 +NASDAQ,DTV,2009-03-17,21.10,21.74,20.87,21.73,8275200,21.73 +NASDAQ,DTV,2009-01-27,21.68,21.82,21.14,21.54,8418800,21.54 +NASDAQ,DTV,2008-08-28,28.50,28.71,28.37,28.46,7935300,28.46 +NASDAQ,DTV,2008-08-25,28.33,28.42,27.75,27.81,8331300,27.81 +NASDAQ,DTV,2007-09-13,22.32,22.53,21.92,21.94,6039400,21.94 +NASDAQ,DTV,2007-01-17,24.25,24.36,24.10,24.31,8164900,24.31 +NASDAQ,DTV,2006-11-24,22.60,22.62,22.48,22.58,2320900,22.58 +NASDAQ,DTV,2006-07-03,16.85,17.05,16.78,16.79,5048000,16.79 +NASDAQ,DTV,2006-01-30,13.90,14.10,13.88,14.08,2666000,14.08 +NASDAQ,DTV,2005-09-20,14.95,15.11,14.86,14.87,1884500,14.87 +NASDAQ,DTV,2005-04-29,14.04,14.15,13.90,14.12,3353900,14.12 +NASDAQ,DTV,2005-03-21,14.57,14.67,14.42,14.45,729100,14.45 +NASDAQ,DTV,2005-03-07,15.35,15.53,15.29,15.40,1902600,15.40 +NASDAQ,DTV,2005-01-19,16.43,16.43,16.10,16.13,1752200,16.13 +NASDAQ,DTV,2004-03-31,15.30,15.52,15.21,15.38,3261700,15.38 +NASDAQ,DTV,2004-02-23,17.00,17.20,16.77,16.89,1262700,16.89 +NASDAQ,DTSI,2009-12-08,31.63,31.74,31.36,31.47,48700,31.47 +NASDAQ,DTSI,2009-11-12,29.45,29.45,28.55,28.58,230700,28.58 +NASDAQ,DTSI,2009-06-17,26.46,26.86,26.09,26.44,93500,26.44 +NASDAQ,DTSI,2009-04-22,23.74,24.83,23.73,24.26,251700,24.26 +NASDAQ,DTSI,2008-07-14,27.77,27.77,26.38,26.63,169200,26.63 +NASDAQ,DTSI,2008-06-26,33.15,33.63,32.17,32.41,174400,32.41 +NASDAQ,DTSI,2008-05-29,30.48,31.06,30.41,30.94,259200,30.94 +NASDAQ,DTSI,2007-05-24,22.09,22.37,21.11,21.21,238500,21.21 +NASDAQ,DTSI,2007-04-18,23.96,24.52,23.57,23.98,102200,23.98 +NASDAQ,DTSI,2005-12-02,14.38,14.67,14.20,14.66,35300,14.66 +NASDAQ,DTSI,2005-01-14,19.50,19.50,19.05,19.21,58800,19.21 +NASDAQ,DTSI,2004-09-29,18.17,18.49,17.87,18.49,95900,18.49 +NASDAQ,DTSI,2004-09-27,18.44,18.85,17.01,17.48,171100,17.48 +NASDAQ,DTSI,2003-12-03,28.00,28.00,26.94,27.00,24400,27.00 +NASDAQ,DISCK,2010-02-05,25.67,25.69,24.96,25.64,460700,25.64 +NASDAQ,DISCK,2010-01-13,27.97,28.16,27.45,27.91,598000,27.91 +NASDAQ,DISCK,2009-02-19,13.05,13.11,12.58,12.63,389500,12.63 +NASDAQ,DCOM,2010-01-27,11.67,12.88,11.52,12.61,254300,12.47 +NASDAQ,DCOM,2009-08-28,12.06,12.23,11.61,11.75,237100,11.47 +NASDAQ,DCOM,2009-08-25,12.50,12.74,12.33,12.57,76900,12.27 +NASDAQ,DCOM,2009-02-09,10.23,10.53,10.10,10.35,131100,9.82 +NASDAQ,DCOM,2009-01-30,10.24,10.49,10.01,10.05,209000,9.53 +NASDAQ,DCOM,2008-07-10,15.23,16.12,15.23,15.73,153600,14.48 +NASDAQ,DCOM,2008-06-23,16.96,17.19,16.85,17.05,238200,15.69 +NASDAQ,DCOM,2008-02-20,15.34,15.65,15.29,15.61,121000,14.26 +NASDAQ,DCOM,2008-01-22,11.60,12.91,11.45,12.35,229200,11.17 +NASDAQ,DCOM,2007-09-07,13.28,13.54,13.28,13.39,240800,12.00 +NASDAQ,DCOM,2007-06-19,13.57,13.84,13.50,13.74,184000,12.16 +NASDAQ,DCOM,2006-12-14,14.16,14.35,14.13,14.21,69800,12.31 +NASDAQ,DCOM,2006-07-27,13.88,14.01,13.50,13.52,108200,11.48 +NASDAQ,DCOM,2005-12-20,14.73,14.85,14.55,14.74,90300,12.29 +NASDAQ,DCOM,2005-12-08,15.05,15.39,14.99,15.19,132000,12.66 +NASDAQ,DCOM,2005-08-10,15.62,15.75,15.36,15.51,82600,12.80 +NASDAQ,DCOM,2005-03-24,15.00,15.24,15.00,15.16,86600,12.28 +NASDAQ,DCOM,2004-08-05,16.34,16.36,15.91,16.00,126600,12.75 +NASDAQ,DCOM,2003-06-06,25.00,25.36,24.69,24.70,172200,12.65 +NASDAQ,DCOM,2002-10-04,20.47,20.66,19.95,20.07,545100,10.08 +NASDAQ,DCOM,2002-05-23,25.04,25.50,24.75,25.27,158600,12.63 +NASDAQ,DCOM,2002-02-14,30.20,30.20,29.75,30.00,106200,9.96 +NASDAQ,DCOM,2001-09-06,26.50,26.99,25.50,26.20,174600,8.60 +NASDAQ,DCOM,2001-07-02,33.73,33.93,32.84,32.89,101600,7.16 +NASDAQ,DCOM,2001-04-03,26.88,27.25,26.44,26.94,44900,5.82 +NASDAQ,DCOM,2001-02-07,25.94,26.12,25.81,26.00,52300,5.62 +NASDAQ,DCOM,2001-01-31,26.75,26.75,26.25,26.31,68200,5.69 +NASDAQ,DCOM,2000-12-01,20.44,23.62,20.31,23.00,225400,4.93 +NASDAQ,DCOM,2000-11-06,22.00,22.19,21.87,22.12,244700,4.75 +NASDAQ,DCOM,2000-05-24,16.06,16.25,15.94,16.25,33800,3.42 +NASDAQ,DCOM,1999-09-21,21.33,21.51,20.96,21.21,22600,4.33 +NASDAQ,DCOM,1999-02-17,21.53,21.77,21.41,21.53,85000,4.33 +NASDAQ,DCOM,1998-07-13,25.54,25.54,25.30,25.48,14200,5.04 +NASDAQ,DCOM,1998-04-28,26.55,26.79,26.25,26.67,86700,5.28 +NASDAQ,DCOM,1998-04-21,26.58,26.88,26.58,26.70,58400,5.27 +NASDAQ,DCOM,1998-03-10,23.38,23.38,23.02,23.26,111400,4.59 +NASDAQ,DCOM,1997-01-22,16.03,16.03,15.80,15.80,21900,3.09 +NASDAQ,DWA,2008-12-22,24.28,24.28,23.05,23.59,816400,23.59 +NASDAQ,DWA,2008-10-09,26.36,26.99,24.18,24.30,1068400,24.30 +NASDAQ,DWA,2007-11-19,28.82,28.82,28.07,28.30,600100,28.30 +NASDAQ,DWA,2007-09-13,32.24,32.35,31.85,31.92,186900,31.92 +NASDAQ,DWA,2007-07-20,31.25,31.35,30.80,30.90,468300,30.90 +NASDAQ,DWA,2007-07-09,28.55,28.84,28.50,28.84,426800,28.84 +NASDAQ,DWA,2007-05-23,28.90,29.01,28.70,28.83,547800,28.83 +NASDAQ,DWA,2007-02-21,27.86,28.00,27.64,27.74,256800,27.74 +NASDAQ,DWA,2006-02-22,27.00,27.08,26.67,27.04,219200,27.04 +NASDAQ,DWA,2006-02-01,26.72,27.40,26.64,27.31,638300,27.31 +NASDAQ,DWA,2005-09-07,26.40,26.98,26.22,26.70,522600,26.70 +NASDAQ,DWA,2005-09-06,26.15,26.50,26.15,26.27,343000,26.27 +NASDAQ,DWA,2005-01-24,35.72,35.82,34.57,34.75,340800,34.75 +NASDAQ,DUSA,2009-11-17,1.59,1.59,1.47,1.56,46800,1.56 +NASDAQ,DUSA,2009-04-21,1.32,1.40,1.32,1.37,1100,1.37 +NASDAQ,DUSA,2009-04-01,1.29,1.31,1.22,1.27,5500,1.27 +NASDAQ,DUSA,2008-12-30,1.15,1.18,1.15,1.15,42800,1.15 +NASDAQ,DUSA,2008-10-03,1.20,1.35,1.15,1.25,14700,1.25 +NASDAQ,DUSA,2008-09-23,1.22,1.36,1.22,1.36,24800,1.36 +NASDAQ,DUSA,2008-07-08,2.00,2.02,2.00,2.00,1600,2.00 +NASDAQ,DUSA,2008-04-25,2.23,2.26,2.21,2.22,7900,2.22 +NASDAQ,DUSA,2007-06-06,3.29,3.36,3.18,3.31,250700,3.31 +NASDAQ,DUSA,2006-06-27,4.67,4.89,4.50,4.57,189500,4.57 +NASDAQ,DUSA,2005-11-17,9.48,9.64,9.43,9.55,72000,9.55 +NASDAQ,DUSA,2005-06-30,9.45,9.53,9.27,9.30,141600,9.30 +NASDAQ,DUSA,2005-03-07,11.80,12.20,11.76,11.90,71700,11.90 +NASDAQ,DUSA,2004-09-09,11.57,11.64,11.37,11.60,81500,11.60 +NASDAQ,DUSA,2004-06-29,9.13,9.50,9.13,9.27,112400,9.27 +NASDAQ,DUSA,2004-05-03,11.33,11.50,10.93,11.41,367700,11.41 +NASDAQ,DUSA,2003-10-08,5.60,5.60,5.27,5.37,46100,5.37 +NASDAQ,DUSA,2003-09-29,5.48,5.69,5.11,5.18,203700,5.18 +NASDAQ,DUSA,2003-02-24,1.57,1.58,1.51,1.52,26700,1.52 +NASDAQ,DUSA,2003-01-08,1.63,1.65,1.62,1.62,4100,1.62 +NASDAQ,DUSA,2002-07-31,2.47,2.55,2.47,2.50,12300,2.50 +NASDAQ,DUSA,2002-06-18,2.26,2.40,2.10,2.32,36500,2.32 +NASDAQ,DUSA,2002-03-15,4.51,5.21,4.50,5.21,107300,5.21 +NASDAQ,DUSA,2001-11-02,10.01,10.45,9.87,9.95,21800,9.95 +NASDAQ,DUSA,2000-09-15,28.94,29.00,27.00,27.75,94900,27.75 +NASDAQ,DUSA,1997-10-23,11.00,14.50,10.75,12.97,2145400,12.97 +NASDAQ,DUSA,1997-06-26,6.56,6.56,6.56,6.56,4000,6.56 +NASDAQ,DUSA,1996-12-31,6.62,7.00,6.62,7.00,175100,7.00 +NASDAQ,DUSA,1996-08-23,6.62,7.00,6.50,7.00,67100,7.00 +NASDAQ,DUSA,1996-02-20,7.63,8.00,7.63,7.75,24000,7.75 +NASDAQ,DUSA,1995-11-06,5.75,6.00,5.75,6.00,8600,6.00 +NASDAQ,DUSA,1995-06-21,4.12,4.19,4.00,4.00,25300,4.00 +NASDAQ,DUSA,1995-05-12,4.75,4.75,4.50,4.50,16000,4.50 +NASDAQ,DUSA,1994-11-14,4.75,5.05,4.75,4.77,24700,4.77 +NASDAQ,DUSA,1994-04-11,3.88,4.25,3.75,3.75,26500,3.75 +NASDAQ,DUSA,1994-01-26,4.50,4.50,4.12,4.12,2200,4.12 +NASDAQ,DUSA,1993-03-25,8.38,8.50,8.00,8.38,64600,8.38 +NASDAQ,DUSA,1993-01-11,7.00,7.50,7.00,7.25,87400,7.25 +NASDAQ,DUSA,1992-06-09,9.25,9.38,8.75,9.00,51900,9.00 +NASDAQ,DWMT,2009-12-09,9.75,9.75,9.75,9.75,100,9.75 +NASDAQ,DWMT,2008-12-23,9.34,9.34,9.34,9.34,000,9.34 +NASDAQ,DWMT,2008-05-15,11.53,11.53,11.53,11.53,000,11.53 +NASDAQ,DWMT,2008-04-25,11.31,11.31,11.31,11.31,000,11.31 +NASDAQ,DWMT,2007-08-01,11.50,11.50,11.50,11.50,2500,11.50 +NASDAQ,DWMT,2007-05-22,11.32,11.32,11.32,11.32,000,11.32 +NASDAQ,DWMT,2007-01-12,10.65,10.65,10.65,10.65,2600,10.65 +NASDAQ,DWMT,2006-12-22,10.60,10.60,10.60,10.60,000,10.60 +NASDAQ,DWMT,2006-10-20,10.20,10.29,10.19,10.22,24800,10.22 +NASDAQ,DWMT,2006-09-21,10.03,10.10,10.02,10.10,5100,10.10 +NASDAQ,DWMT,2006-07-28,9.74,9.74,9.74,9.74,200,9.74 +NASDAQ,DWMT,2005-09-26,9.25,9.25,9.24,9.24,1200,9.24 +NASDAQ,DWMT,2005-09-01,9.53,9.53,9.53,9.53,000,9.53 +NASDAQ,DWMT,2005-05-19,9.81,9.81,9.38,9.58,9300,9.58 +NASDAQ,DWMT,2004-12-03,9.36,9.36,9.36,9.36,000,9.36 +NASDAQ,DWMT,2004-08-23,9.13,9.13,9.13,9.13,1900,9.13 +NASDAQ,DWMT,2004-07-22,9.38,9.38,9.25,9.25,3600,9.25 +NASDAQ,DWMT,2004-02-24,9.25,9.25,9.25,9.25,1700,9.25 +NASDAQ,DWMT,2004-01-12,9.60,9.60,9.60,9.60,000,9.60 +NASDAQ,DHFT,2009-08-17,7.40,7.40,7.19,7.27,15200,6.96 +NASDAQ,DHFT,2008-07-23,10.65,11.03,10.52,10.65,38200,9.69 +NASDAQ,DHFT,2007-10-15,17.92,18.02,17.80,17.82,5200,13.98 +NASDAQ,DHFT,2007-08-16,15.95,16.53,15.25,16.53,18400,12.97 +NASDAQ,DHFT,2007-01-18,18.95,18.97,18.76,18.91,1600,14.56 +NASDAQ,DHFT,2006-09-22,18.30,18.44,18.30,18.44,3800,13.49 +NASDAQ,DHFT,2006-08-18,18.08,18.13,17.91,18.08,18600,13.23 +NASDAQ,DHFT,2004-07-23,15.20,15.20,14.75,14.75,2000,9.49 +NASDAQ,DHFT,2004-06-22,15.10,15.11,14.96,15.06,4800,9.69 +NASDAQ,DHFT,2004-03-30,16.24,16.26,16.24,16.24,2200,10.45 +NASDAQ,DHFT,2003-11-07,16.39,16.45,16.28,16.28,6300,10.07 +NASDAQ,DHFT,2003-07-30,14.55,14.90,14.55,14.80,8100,9.10 +NASDAQ,DHFT,2003-02-18,12.08,12.10,11.91,11.91,2500,7.32 +NASDAQ,DHFT,2003-01-09,12.47,12.52,12.41,12.49,44500,7.68 +NASDAQ,DHFT,2002-07-22,12.07,12.08,11.66,11.66,17100,6.74 +NASDAQ,DHFT,2002-03-05,13.59,13.62,13.51,13.51,5200,7.80 +NASDAQ,DHFT,2001-10-30,13.61,13.90,13.61,13.90,12100,6.73 +NASDAQ,DHFT,2001-06-13,14.85,14.99,14.85,14.90,9300,7.14 +NASDAQ,DHFT,2001-01-29,15.00,15.44,15.00,15.19,63900,7.28 +NASDAQ,DHFT,2000-11-10,13.88,14.12,13.88,13.88,14100,5.56 +NASDAQ,DHFT,2000-01-31,12.81,14.50,12.78,14.00,21700,5.52 +NASDAQ,DHFT,1999-10-07,14.77,14.93,14.77,14.88,5200,4.86 +NASDAQ,DHFT,1999-03-03,16.21,16.52,16.21,16.31,13200,5.33 +NASDAQ,DHFT,1998-04-23,25.73,25.73,25.15,25.63,10900,7.32 +NASDAQ,DHFT,1998-03-25,22.98,24.48,22.98,23.61,33200,6.75 +NASDAQ,DHFT,1997-11-25,19.45,19.74,19.26,19.26,10900,5.50 +NASDAQ,DHFT,1997-01-14,12.12,12.31,12.12,12.31,13800,3.51 +NASDAQ,DHFT,1996-11-18,12.22,12.22,12.02,12.12,11400,3.45 +NASDAQ,DHFT,1995-03-09,16.15,16.53,16.15,16.53,9800,2.35 +NASDAQ,DHFT,1994-12-28,14.42,14.80,14.42,14.42,6400,2.05 +NASDAQ,DHFT,1994-08-02,17.28,17.28,16.71,16.71,8400,2.38 +NASDAQ,DHFT,1994-05-24,15.94,15.94,15.55,15.94,86200,2.27 +NASDAQ,DHFT,1994-05-17,15.55,15.75,15.17,15.36,38600,2.18 +NASDAQ,DHFT,1993-08-18,13.23,13.43,12.95,13.43,42000,1.91 +NASDAQ,DHFT,1993-07-01,12.08,12.08,11.80,11.80,7600,1.68 +NASDAQ,DHFT,1993-01-20,11.12,11.89,11.12,11.51,139600,1.63 +NASDAQ,DHFT,1993-01-19,10.93,11.32,10.74,11.32,38400,1.61 +NASDAQ,DHFT,1993-01-07,10.36,10.93,10.36,10.55,33400,1.50 +NASDAQ,DHFT,1992-09-11,9.21,9.21,9.01,9.01,2800,1.28 +NASDAQ,DHFT,1992-01-20,6.14,6.14,5.95,5.95,39400,0.84 +NASDAQ,DHFT,1991-10-07,5.56,5.75,5.37,5.56,66400,0.79 +NASDAQ,DHFT,1991-08-14,5.56,5.56,4.99,5.56,34800,0.79 +NASDAQ,DHFT,1991-02-06,4.41,4.41,4.12,4.41,10600,0.63 +NASDAQ,DHFT,1990-08-10,4.70,4.70,4.51,4.60,34200,0.65 +NASDAQ,DHFT,1990-04-26,5.95,5.95,5.75,5.75,12800,0.82 +NASDAQ,DSCO,2009-09-14,0.86,1.17,0.81,1.10,51281000,1.10 +NASDAQ,DSCO,2009-02-24,1.19,1.29,1.17,1.26,390300,1.26 +NASDAQ,DSCO,2008-10-28,1.68,1.70,1.56,1.65,508100,1.65 +NASDAQ,DSCO,2007-11-29,2.63,3.15,2.60,2.84,1372000,2.84 +NASDAQ,DSCO,2007-08-07,2.28,2.45,2.20,2.45,1112400,2.45 +NASDAQ,DSCO,2007-04-25,2.81,2.83,2.73,2.83,673700,2.83 +NASDAQ,DSCO,2007-02-21,2.34,2.41,2.34,2.39,214000,2.39 +NASDAQ,DSCO,2006-09-19,2.21,2.28,2.11,2.26,736100,2.26 +NASDAQ,DSCO,2006-04-20,4.40,4.55,4.30,4.52,1331800,4.52 +NASDAQ,DSCO,2005-04-04,5.66,5.70,5.35,5.46,315000,5.46 +NASDAQ,DSCO,2004-01-08,10.50,10.54,10.21,10.36,280800,10.36 +NASDAQ,DSCO,2003-08-12,6.70,7.50,6.52,7.50,530600,7.50 +NASDAQ,DSCO,2003-02-27,1.85,1.85,1.80,1.85,44600,1.85 +NASDAQ,DSCO,2003-01-13,2.80,2.82,2.79,2.80,34500,2.80 +NASDAQ,DSCO,2002-08-29,1.60,1.72,1.55,1.55,15900,1.55 +NASDAQ,DSCO,2002-08-09,1.45,1.60,1.43,1.45,14000,1.45 +NASDAQ,DSCO,2002-07-18,1.15,1.25,1.06,1.17,278100,1.17 +NASDAQ,DSCO,2002-03-01,3.13,3.35,3.00,3.15,10000,3.15 +NASDAQ,DSCO,2002-02-13,3.25,3.30,3.01,3.09,199200,3.09 +NASDAQ,DSCO,2001-02-23,4.11,4.31,3.75,4.31,64600,4.31 +NASDAQ,DSCO,2000-12-26,3.92,3.92,3.25,3.31,109100,3.31 +NASDAQ,DSCO,2000-08-24,4.69,4.81,4.50,4.81,75200,4.81 +NASDAQ,DSCO,2000-05-23,3.78,4.06,3.75,3.81,41100,3.81 +NASDAQ,DSCO,1999-09-17,1.50,1.75,1.50,1.56,1700,1.56 +NASDAQ,DSCO,1999-04-14,1.97,2.50,1.97,2.50,35800,2.50 +NASDAQ,DSCO,1999-01-19,2.87,3.00,2.75,3.00,261400,3.00 +NASDAQ,DSCO,1998-11-02,1.94,1.94,1.88,1.91,6300,1.91 +NASDAQ,DSCO,1998-06-04,4.94,4.94,4.88,4.88,2200,4.88 +NASDAQ,DSCO,1998-05-07,4.37,4.88,4.37,4.88,8600,4.88 +NASDAQ,DSCO,1996-07-12,3.75,3.75,3.37,3.37,1000,10.12 +NASDAQ,DNBF,2009-05-27,9.75,9.75,9.75,9.75,200,9.54 +NASDAQ,DNBF,2007-10-22,19.00,19.00,19.00,19.00,000,16.80 +NASDAQ,DNBF,2007-05-21,20.15,20.15,20.15,20.15,000,17.57 +NASDAQ,DNBF,2007-05-04,20.35,20.35,20.35,20.35,000,17.74 +NASDAQ,DNBF,2005-02-08,29.20,29.25,29.20,29.25,1800,21.95 +NASDAQ,DNBF,2005-01-18,28.75,28.75,28.75,28.75,000,21.58 +NASDAQ,DNBF,2002-12-06,21.80,21.80,21.80,21.80,100,14.24 +NASDAQ,DNBF,2002-05-09,21.80,21.80,21.80,21.80,000,13.99 +NASDAQ,DNBF,2001-12-28,18.90,19.25,18.90,19.25,6200,12.28 +NASDAQ,DNBF,2000-02-16,14.50,14.75,14.50,14.75,700,8.28 +NASDAQ,DDRX,2009-11-10,26.03,26.37,26.03,26.30,54800,26.30 +NASDAQ,DDRX,2009-07-10,18.57,18.57,16.94,17.53,122900,17.53 +NASDAQ,DDRX,2008-07-14,1.91,1.91,1.44,1.75,9700,1.75 +NASDAQ,DDRX,2008-05-05,2.02,2.09,1.89,2.08,31100,2.08 +NASDAQ,DDRX,2007-08-15,3.75,3.75,3.75,3.75,1000,3.75 +NASDAQ,DDRX,2007-04-17,3.89,3.89,3.77,3.85,8600,3.85 +NASDAQ,DDRX,2007-03-14,3.84,3.91,3.84,3.87,3000,3.87 +NASDAQ,DDRX,2006-11-02,3.53,3.75,3.53,3.75,6900,3.75 +NASDAQ,DDRX,2006-10-25,3.60,3.60,3.53,3.54,1300,3.54 +NASDAQ,DDRX,2006-10-12,3.56,3.56,3.40,3.56,8800,3.56 +NASDAQ,DDRX,2006-06-22,3.51,3.52,3.50,3.52,5700,3.52 +NASDAQ,DDRX,2006-04-10,4.79,4.88,4.66,4.74,15100,4.74 +NASDAQ,DDRX,2006-02-22,4.15,4.28,4.03,4.22,2400,4.22 +NASDAQ,DDRX,2005-12-28,5.00,5.08,4.43,4.44,191000,4.44 +NASDAQ,DDRX,2005-10-28,5.81,5.81,5.41,5.64,5500,5.64 +NASDAQ,DFR,2009-08-17,7.75,8.00,7.60,7.61,22000,7.61 +NASDAQ,DFR,2009-02-25,1.20,1.29,1.20,1.21,2400,1.21 +NASDAQ,DFR,2008-12-22,3.11,3.30,2.96,3.00,18500,3.00 +NASDAQ,DFR,2008-04-08,1.17,1.19,0.96,1.00,103200,9.15 +NASDAQ,DFR,2008-03-14,1.35,1.40,1.15,1.16,97500,10.61 +NASDAQ,DFR,2007-07-10,14.91,14.99,14.37,14.42,41400,114.83 +NASDAQ,DFR,2006-08-15,13.20,13.20,12.99,13.05,20700,96.11 +NASDAQ,DVAX,2010-02-02,1.43,1.60,1.43,1.51,176700,1.51 +NASDAQ,DVAX,2010-01-11,1.57,1.59,1.55,1.59,177400,1.59 +NASDAQ,DVAX,2009-10-19,1.75,1.78,1.71,1.73,235300,1.73 +NASDAQ,DVAX,2009-08-10,1.75,1.78,1.65,1.66,638300,1.66 +NASDAQ,DVAX,2009-06-04,1.87,1.94,1.60,1.63,3075300,1.63 +NASDAQ,DVAX,2009-04-09,0.70,0.71,0.66,0.68,178700,0.68 +NASDAQ,DVAX,2008-12-15,0.27,0.27,0.24,0.25,145000,0.25 +NASDAQ,DVAX,2008-12-02,0.24,0.26,0.23,0.25,348400,0.25 +NASDAQ,DVAX,2007-10-08,4.84,4.85,4.62,4.80,44300,4.80 +NASDAQ,DVAX,2007-06-19,4.59,4.60,4.49,4.50,99700,4.50 +NASDAQ,DVAX,2007-05-16,4.43,4.68,4.42,4.65,52000,4.65 +NASDAQ,DVAX,2007-03-09,4.82,4.97,4.75,4.76,101200,4.76 +NASDAQ,DVAX,2006-12-06,9.09,9.45,8.90,9.40,1510900,9.40 +NASDAQ,DVAX,2006-10-23,6.15,6.48,6.10,6.34,590300,6.34 +NASDAQ,DVAX,2006-07-05,4.27,4.31,4.25,4.25,20200,4.25 +NASDAQ,DVAX,2005-05-03,4.05,4.16,3.89,3.97,9400,3.97 +NASDAQ,DVAX,2005-04-22,4.09,4.09,3.70,3.95,372300,3.95 +NASDAQ,DVAX,2004-12-09,8.33,8.80,7.24,8.00,150900,8.00 +NASDAQ,DVAX,2004-11-18,5.93,6.16,5.86,6.16,39600,6.16 +NASDAQ,DVAX,2004-10-05,5.84,6.00,5.63,5.89,58700,5.89 +NASDAQ,DVAX,2004-06-08,8.99,9.00,8.79,8.79,17300,8.79 +NASDAQ,DVAX,2004-04-16,7.15,7.29,7.15,7.15,15700,7.15 +NASDAQ,DVAX,2004-03-01,8.51,8.51,8.15,8.21,69400,8.21 +NASDAQ,DHIL,2009-05-04,38.50,40.04,37.81,40.04,9600,40.04 +NASDAQ,DHIL,2009-02-25,42.86,42.86,41.25,42.01,7500,42.01 +NASDAQ,DHIL,2008-08-19,89.01,94.15,86.25,86.36,2900,74.40 +NASDAQ,DHIL,2008-08-13,91.22,96.90,91.22,96.65,1600,83.27 +NASDAQ,DHIL,2008-07-18,82.52,82.52,78.01,78.50,3200,67.63 +NASDAQ,DHIL,2008-06-09,92.38,92.99,91.08,92.21,1300,79.44 +NASDAQ,DHIL,2007-11-01,84.99,87.00,84.99,87.00,500,74.95 +NASDAQ,DHIL,2007-06-27,91.52,91.52,91.52,91.52,100,78.85 +NASDAQ,DHIL,2007-01-12,90.48,98.77,90.48,97.97,30000,84.40 +NASDAQ,DHIL,2006-11-24,64.82,64.85,64.56,64.85,1600,55.87 +NASDAQ,DHIL,2006-11-08,61.77,61.77,59.80,60.60,1400,52.21 +NASDAQ,DHIL,2006-10-31,63.15,63.44,62.40,62.90,5200,54.19 +NASDAQ,DHIL,2006-07-28,45.67,45.75,45.00,45.75,2300,39.42 +NASDAQ,DHIL,2005-08-02,18.12,18.12,18.12,18.12,000,15.61 +NASDAQ,DHIL,2005-04-12,18.25,18.25,18.15,18.15,800,15.64 +NASDAQ,DHIL,2005-02-23,19.00,19.50,19.00,19.30,7700,16.63 +NASDAQ,DHIL,2004-12-30,16.50,16.70,16.50,16.50,1300,14.22 +NASDAQ,DHIL,2004-11-03,9.96,10.00,9.96,9.99,1100,8.61 +NASDAQ,DHIL,2004-08-27,9.90,10.00,9.75,10.00,1600,8.62 +NASDAQ,DHIL,2004-05-12,9.68,9.68,9.68,9.68,000,8.34 +NASDAQ,DHIL,2004-03-29,8.58,8.77,8.58,8.77,1600,7.56 +NASDAQ,DHIL,2003-10-10,4.92,5.02,4.92,5.02,5200,4.32 +NASDAQ,DHIL,2003-10-06,4.90,4.99,4.52,4.99,2200,4.30 +NASDAQ,DHIL,2003-02-14,4.24,5.50,4.23,5.31,6000,4.57 +NASDAQ,DHIL,2002-12-23,4.06,4.06,3.92,4.00,500,3.45 +NASDAQ,DHIL,2002-11-12,5.25,5.25,5.25,5.25,000,4.52 +NASDAQ,DHIL,2002-07-31,5.00,5.00,4.99,4.99,800,4.30 +NASDAQ,DHIL,2002-05-20,6.60,6.75,6.20,6.20,1700,5.34 +NASDAQ,DHIL,2001-10-15,3.87,3.87,3.87,3.87,10300,3.33 +NASDAQ,DHIL,2001-09-20,1.06,1.06,1.06,1.06,000,4.57 +NASDAQ,DHIL,2001-01-19,1.69,1.69,1.69,1.69,10000,7.27 +NASDAQ,DHIL,2000-05-08,2.16,2.16,2.16,2.16,000,9.29 +NASDAQ,DHIL,2000-03-08,2.44,2.44,2.00,2.00,5800,8.62 +NASDAQ,DHIL,1999-12-07,2.87,2.87,2.56,2.56,6700,11.04 +NASDAQ,DHIL,1999-05-11,4.00,4.00,4.00,4.00,800,17.23 +NASDAQ,DHIL,1998-01-30,15.50,15.75,15.50,15.50,1200,66.77 +NASDAQ,DHIL,1997-09-16,7.75,8.00,7.37,7.75,40600,33.38 +NASDAQ,DCAI,2009-09-25,6.25,6.25,6.09,6.09,8600,6.09 +NASDAQ,DCAI,2009-08-26,5.64,5.89,5.64,5.85,4200,5.85 +NASDAQ,DCAI,2008-11-20,5.97,5.97,5.64,5.70,3500,5.70 +NASDAQ,DCAI,2008-08-18,8.18,8.34,8.09,8.09,4300,8.09 +NASDAQ,DCAI,2008-06-24,7.11,7.29,7.11,7.19,7100,7.19 +NASDAQ,DCAI,2007-08-22,9.40,9.40,9.11,9.40,32800,9.40 +NASDAQ,DCAI,2007-05-17,10.20,10.45,10.04,10.07,34000,10.07 +NASDAQ,DCAI,2007-05-01,11.75,11.75,11.30,11.35,37200,11.35 +NASDAQ,DCAI,2007-03-09,13.40,13.57,13.02,13.14,14200,13.14 +NASDAQ,DCAI,2007-02-08,12.90,13.07,12.90,12.94,5600,12.94 +NASDAQ,DCAI,2006-11-21,13.09,13.50,13.00,13.49,33900,13.49 +NASDAQ,DCAI,2006-10-09,13.00,13.09,12.82,12.90,22700,12.90 +NASDAQ,DCAI,2006-09-14,13.27,13.56,12.96,12.99,17600,12.99 +NASDAQ,DCAI,2006-05-01,12.60,13.23,12.60,12.98,31000,12.98 +NASDAQ,DCAI,2006-04-18,13.00,13.74,12.85,13.47,198700,13.47 +NASDAQ,DCAI,2006-03-02,12.64,12.94,12.55,12.71,39400,12.71 +NASDAQ,DCAI,2005-01-24,25.49,25.49,20.80,21.68,315400,21.68 +NASDAQ,DCAI,2004-12-03,16.74,17.80,16.55,17.61,188200,17.61 +NASDAQ,DCAI,2003-12-08,6.76,6.76,6.76,6.76,000,3.38 +NASDAQ,DCAI,2003-05-27,3.60,3.60,3.50,3.50,23600,1.75 +NASDAQ,DCAI,2002-02-04,3.78,3.78,3.60,3.60,2400,1.80 +NASDAQ,DCAI,2001-12-21,3.45,3.54,3.45,3.54,7400,1.77 +NASDAQ,DCAI,2001-10-15,2.41,2.41,1.75,2.00,31000,1.00 +NASDAQ,DCAI,2001-05-24,1.56,1.65,1.56,1.65,41000,0.82 +NASDAQ,DCAI,2000-12-28,0.62,0.69,0.62,0.62,29400,0.31 +NASDAQ,DCAI,2000-11-21,0.88,0.88,0.66,0.66,1600,0.33 +NASDAQ,DCAI,2000-07-14,2.69,2.91,2.69,2.91,3400,1.45 +NASDAQ,DCAI,2000-03-13,5.06,5.38,5.00,5.38,16400,2.69 +NASDAQ,DCAI,2000-02-08,6.13,6.25,6.13,6.25,41800,3.12 +NASDAQ,DCAI,1999-12-31,6.88,6.88,6.81,6.84,72600,3.42 +NASDAQ,DCAI,1999-10-07,2.25,2.25,2.12,2.22,75800,1.11 +NASDAQ,DCAI,1998-12-30,0.81,0.81,0.62,0.75,132400,0.38 +NASDAQ,DCAI,1997-11-05,3.13,3.13,2.94,2.94,18400,1.47 +NASDAQ,DCAI,1997-07-08,2.00,2.00,1.88,1.88,13000,0.94 +NASDAQ,DCAI,1997-06-18,2.00,2.31,2.00,2.31,32600,1.16 +NASDAQ,DCAI,1996-07-05,4.50,4.50,4.50,4.50,14800,2.25 +NASDAQ,DCAI,1996-05-06,5.75,5.75,5.75,5.75,2000,2.88 +NASDAQ,DJCO,2009-08-05,47.00,47.00,47.00,47.00,000,47.00 +NASDAQ,DJCO,2008-12-30,34.05,34.05,34.05,34.05,000,34.05 +NASDAQ,DJCO,2008-12-03,36.00,36.00,36.00,36.00,100,36.00 +NASDAQ,DJCO,2008-11-07,37.50,37.50,36.00,36.00,33600,36.00 +NASDAQ,DJCO,2008-03-07,45.00,45.00,45.00,45.00,000,45.00 +NASDAQ,DJCO,2008-03-03,41.28,41.28,41.28,41.28,000,41.28 +NASDAQ,DJCO,2007-11-19,43.00,43.00,43.00,43.00,000,43.00 +NASDAQ,DJCO,2007-10-15,45.00,45.00,45.00,45.00,000,45.00 +NASDAQ,DJCO,2007-09-13,40.14,40.14,40.14,40.14,000,40.14 +NASDAQ,DJCO,2007-08-31,42.00,42.00,42.00,42.00,000,42.00 +NASDAQ,DJCO,2007-05-25,40.22,40.22,40.22,40.22,000,40.22 +NASDAQ,DJCO,2007-02-09,41.25,41.25,41.25,41.25,000,41.25 +NASDAQ,DJCO,2006-10-11,38.47,38.56,38.47,38.56,300,38.56 +NASDAQ,DJCO,2006-02-13,40.94,40.94,40.75,40.75,400,40.75 +NASDAQ,DJCO,2005-06-01,39.49,39.50,39.49,39.50,1000,39.50 +NASDAQ,DJCO,2005-05-09,36.81,36.81,36.81,36.81,000,36.81 +NASDAQ,DJCO,2004-08-23,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-08-13,32.25,32.25,32.25,32.25,100,32.25 +NASDAQ,DJCO,2004-07-02,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-06-17,33.50,33.50,33.50,33.50,000,33.50 +NASDAQ,DJCO,2004-05-05,34.75,34.75,34.75,34.75,000,34.75 +NASDAQ,DJCO,2003-04-02,23.82,23.82,23.82,23.82,000,23.82 +NASDAQ,DJCO,2002-08-22,24.75,24.75,24.75,24.75,000,24.75 +NASDAQ,DJCO,2002-07-31,22.88,22.88,22.88,22.88,000,22.88 +NASDAQ,DJCO,2001-10-26,31.97,31.97,31.97,31.97,100,31.97 +NASDAQ,DJCO,2001-07-24,27.00,27.00,27.00,27.00,200,27.00 +NASDAQ,DJCO,2001-04-11,30.50,30.50,30.50,30.50,000,30.50 +NASDAQ,DJCO,2000-08-09,29.00,29.00,29.00,29.00,000,29.00 +NASDAQ,DJCO,2000-06-20,28.25,29.25,28.25,29.25,1100,29.25 +NASDAQ,DJCO,1996-01-31,36.00,36.00,36.00,36.00,700,36.00 +NASDAQ,DJCO,1995-03-06,20.00,20.00,20.00,20.00,200,20.00 +NASDAQ,DJCO,1992-12-02,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,DGAS,2010-01-19,28.74,29.00,28.70,29.00,2500,29.00 +NASDAQ,DGAS,2009-12-28,29.05,29.21,28.40,29.07,7700,29.07 +NASDAQ,DGAS,2009-09-11,24.80,25.81,24.77,24.77,2200,24.48 +NASDAQ,DGAS,2009-04-29,21.81,21.81,21.26,21.26,700,20.45 +NASDAQ,DGAS,2009-04-27,20.64,21.70,20.64,21.44,1800,20.62 +NASDAQ,DGAS,2009-03-17,21.00,22.50,21.00,22.50,3200,21.64 +NASDAQ,DGAS,2008-11-21,20.97,21.48,19.56,19.56,7400,18.29 +NASDAQ,DGAS,2008-10-01,24.51,25.53,24.38,24.98,3300,23.36 +NASDAQ,DGAS,2007-12-27,25.26,25.49,25.25,25.25,1300,22.82 +NASDAQ,DGAS,2007-10-12,25.48,25.50,24.70,24.95,2900,22.26 +NASDAQ,DGAS,2007-01-29,25.10,25.20,25.10,25.10,2400,21.58 +NASDAQ,DGAS,2006-06-26,24.67,24.68,24.32,24.53,2100,20.58 +NASDAQ,DGAS,2005-09-12,28.74,28.74,28.50,28.51,2600,23.10 +NASDAQ,DGAS,2005-08-22,27.85,27.90,26.92,27.25,2000,21.85 +NASDAQ,DGAS,2005-07-28,27.35,27.74,27.35,27.74,2400,22.24 +NASDAQ,DGAS,2005-05-31,25.72,25.72,25.48,25.72,2400,20.62 +NASDAQ,DGAS,2004-09-27,26.75,26.98,26.75,26.98,4400,20.91 +NASDAQ,DGAS,2003-12-10,23.31,23.42,23.25,23.41,9400,17.52 +NASDAQ,DGAS,2003-11-05,23.24,23.35,23.24,23.35,4600,17.25 +NASDAQ,DGAS,2003-10-21,23.54,23.66,23.54,23.62,7300,17.45 +NASDAQ,DGAS,2002-09-03,20.99,20.99,20.78,20.78,1500,14.55 +NASDAQ,DGAS,2002-01-08,20.45,20.45,20.45,20.45,100,13.73 +NASDAQ,DGAS,2001-06-20,19.11,19.20,19.11,19.20,800,12.52 +NASDAQ,DGAS,2001-03-09,18.81,18.94,18.81,18.94,3400,12.18 +NASDAQ,DGAS,2000-12-15,18.25,18.25,18.25,18.25,800,11.55 +NASDAQ,DGAS,2000-10-02,17.50,17.50,17.50,17.50,000,10.91 +NASDAQ,DGAS,1999-07-22,16.87,17.00,16.87,17.00,2000,9.66 +NASDAQ,DGAS,1999-03-31,17.87,17.87,17.75,17.87,6100,9.99 +NASDAQ,DGAS,1998-03-20,17.00,17.00,17.00,17.00,1200,8.91 +NASDAQ,DGAS,1997-12-05,18.00,18.00,17.50,17.50,5500,9.03 +NASDAQ,DGAS,1997-07-21,17.50,18.25,17.50,17.62,2300,8.80 +NASDAQ,DGAS,1997-02-03,18.75,18.75,18.00,18.75,1200,9.06 +NASDAQ,DGAS,1997-01-07,18.75,18.75,18.75,18.75,3100,9.06 +NASDAQ,DGAS,1996-02-09,17.75,17.75,17.25,17.25,1400,7.81 +NASDAQ,DGAS,1995-05-22,17.75,17.75,17.75,17.75,000,7.66 +NASDAQ,DGAS,1995-03-20,18.50,18.50,18.50,18.50,300,7.98 +NASDAQ,DGAS,1994-10-21,16.75,16.75,16.75,16.75,000,6.98 +NASDAQ,DGAS,1993-02-08,17.50,18.25,17.50,18.25,1700,6.89 +NASDAQ,DGAS,1992-09-15,17.75,18.25,17.75,18.25,600,6.78 +NASDAQ,DGAS,1991-08-12,13.13,13.25,13.13,13.13,4100,4.45 +NASDAQ,DGAS,1990-07-26,12.38,12.38,12.38,12.38,1200,3.84 +NASDAQ,DGAS,1990-06-05,12.25,12.25,12.25,12.25,1700,3.80 +NASDAQ,DSTI,2009-10-26,0.51,0.53,0.50,0.51,212900,0.51 +NASDAQ,DSTI,2009-08-27,0.62,0.64,0.60,0.61,417800,0.61 +NASDAQ,DSTI,2009-02-23,1.70,1.80,1.68,1.69,58700,1.69 +NASDAQ,DSTI,2009-01-21,1.70,1.83,1.55,1.70,79900,1.70 +NASDAQ,DSTI,2008-06-13,3.69,4.15,3.69,3.96,394000,3.96 +NASDAQ,DSTI,2008-05-19,4.70,4.85,4.50,4.60,547500,4.60 +NASDAQ,DSTI,2008-05-07,3.64,3.84,3.63,3.75,688600,3.75 +NASDAQ,DSTI,2008-04-24,3.34,3.34,3.11,3.30,208800,3.30 +NASDAQ,DSTI,2007-10-05,5.00,5.20,4.82,4.93,172800,4.93 +NASDAQ,DSTI,2007-04-18,5.30,5.38,5.07,5.09,329400,5.09 +NASDAQ,DSTI,2006-08-29,8.02,8.03,7.60,7.63,199900,7.63 +NASDAQ,DSTI,2005-02-28,5.15,5.85,4.90,5.65,297200,5.65 +NASDAQ,DSTI,2005-01-10,2.57,2.69,2.57,2.65,9400,2.65 +NASDAQ,DSTI,2004-05-28,2.45,2.56,2.22,2.48,41000,2.48 +NASDAQ,DITC,2010-01-14,1.33,1.38,1.33,1.35,26300,1.35 +NASDAQ,DITC,2010-01-07,1.26,1.28,1.26,1.27,41000,1.27 +NASDAQ,DITC,2009-11-05,1.29,1.35,1.24,1.35,27400,1.35 +NASDAQ,DITC,2009-04-21,0.95,1.04,0.95,1.01,13600,1.01 +NASDAQ,DITC,2008-07-01,2.07,2.17,2.05,2.05,106200,2.05 +NASDAQ,DITC,2008-06-17,2.21,2.29,2.21,2.27,67600,2.27 +NASDAQ,DITC,2007-09-07,5.00,5.05,4.99,5.01,158900,5.01 +NASDAQ,DITC,2006-05-09,10.25,11.44,9.99,11.25,1827500,11.25 +NASDAQ,DITC,2005-09-07,7.44,7.59,7.38,7.51,358700,7.51 +NASDAQ,DITC,2005-07-11,6.75,6.96,6.69,6.91,533900,6.91 +NASDAQ,DITC,2005-03-21,12.40,12.63,12.20,12.29,626600,12.29 +NASDAQ,DITC,2004-08-02,20.58,20.79,19.60,19.72,499300,19.72 +NASDAQ,DITC,2004-04-26,17.09,17.35,16.49,16.49,362300,16.49 +NASDAQ,DITC,2003-12-09,18.74,19.00,17.19,17.47,871700,17.47 +NASDAQ,DITC,2003-04-22,3.88,3.88,3.46,3.70,148400,3.70 +NASDAQ,DITC,2002-11-25,2.42,2.44,2.23,2.43,133400,2.43 +NASDAQ,DITC,2002-07-11,2.85,2.87,2.82,2.84,82600,2.84 +NASDAQ,DITC,2002-05-30,2.98,3.01,2.85,2.90,552200,2.90 +NASDAQ,DITC,2002-05-06,2.99,3.01,2.95,2.95,68000,2.95 +NASDAQ,DITC,2002-04-03,4.40,4.45,4.25,4.29,41000,4.29 +NASDAQ,DITC,2002-03-01,4.45,4.55,4.30,4.46,72700,4.46 +NASDAQ,DITC,2002-02-21,4.47,4.90,4.20,4.41,122900,4.41 +NASDAQ,DITC,2001-09-25,4.40,4.46,4.25,4.30,107800,4.30 +NASDAQ,DITC,2001-09-06,5.85,6.00,5.75,5.76,101600,5.76 +NASDAQ,DITC,2000-12-06,20.22,21.06,18.50,18.67,902600,18.67 +NASDAQ,DITC,2000-06-14,79.00,79.00,74.12,74.56,430800,74.56 +NASDAQ,DITC,1999-11-09,164.88,170.00,153.06,159.75,841000,79.88 +NASDAQ,DITC,1999-10-12,84.38,85.38,79.75,80.25,407400,40.12 +NASDAQ,DITC,1999-07-28,19.50,21.12,19.12,21.00,271400,10.50 +NASDAQ,DANKY,2008-07-25,0.10,0.10,0.10,0.10,9400,0.10 +NASDAQ,DANKY,2007-07-25,0.95,0.97,0.89,0.91,219500,0.91 +NASDAQ,DANKY,2006-10-09,1.88,1.89,1.80,1.89,61900,1.89 +NASDAQ,DANKY,2006-08-25,1.50,1.58,1.41,1.45,415400,1.45 +NASDAQ,DANKY,2006-01-24,1.56,1.61,1.49,1.54,204100,1.54 +NASDAQ,DANKY,2004-08-19,3.87,3.87,3.68,3.80,81500,3.80 +NASDAQ,DANKY,2004-02-10,4.16,4.31,4.01,4.19,240400,4.19 +NASDAQ,DANKY,2003-03-20,3.58,3.69,3.48,3.62,221600,3.62 +NASDAQ,DANKY,2002-10-25,2.56,2.78,2.55,2.70,289000,2.70 +NASDAQ,DANKY,2002-06-06,3.44,3.45,3.27,3.38,305800,3.38 +NASDAQ,DANKY,2001-11-27,0.96,0.96,0.90,0.93,147000,0.93 +NASDAQ,DANKY,2001-09-20,0.55,0.61,0.53,0.55,196300,0.55 +NASDAQ,DANKY,2001-09-17,0.55,0.81,0.50,0.72,377000,0.72 +NASDAQ,DANKY,2001-01-25,0.75,0.78,0.62,0.69,812800,0.69 +NASDAQ,DANKY,2000-11-08,0.94,1.06,0.91,1.00,519300,1.00 +NASDAQ,DANKY,2000-08-21,2.31,2.31,2.00,2.00,526400,2.00 +NASDAQ,DANKY,2000-05-01,4.37,4.69,4.37,4.50,255000,4.50 +NASDAQ,DANKY,2000-01-04,12.38,12.50,11.56,11.69,188200,11.69 +NASDAQ,DANKY,1999-11-11,11.38,11.50,11.00,11.12,203600,11.12 +NASDAQ,DANKY,1998-03-13,18.07,18.44,17.45,17.76,743500,17.58 +NASDAQ,DANKY,1998-02-03,19.55,19.55,18.69,18.93,1154000,18.74 +NASDAQ,DANKY,1997-06-26,38.93,38.93,36.46,37.82,483900,37.39 +NASDAQ,DANKY,1997-01-29,38.76,39.01,38.52,38.76,232000,38.28 +NASDAQ,DANKY,1997-01-13,38.27,38.52,37.90,38.39,36900,37.91 +NASDAQ,DANKY,1996-06-25,43.04,43.04,41.44,42.61,570200,42.03 +NASDAQ,DANKY,1996-02-29,43.13,43.50,43.13,43.13,355900,42.51 +NASDAQ,DANKY,1995-10-16,36.44,36.69,36.07,36.44,344700,35.88 +NASDAQ,DANKY,1995-09-06,32.99,33.12,30.78,31.89,654600,31.40 +NASDAQ,DANKY,1995-01-31,24.47,24.47,23.24,23.24,249300,22.86 +NASDAQ,DANKY,1994-08-26,21.12,21.12,20.51,20.75,258500,20.39 +NASDAQ,DANKY,1994-07-27,40.28,40.89,40.04,40.16,276200,19.72 +NASDAQ,DANKY,1994-06-09,42.49,42.74,42.12,42.37,126400,20.81 +NASDAQ,DANKY,1994-02-18,43.06,43.06,42.45,42.57,70400,20.88 +NASDAQ,DANKY,1994-01-04,37.78,39.01,37.66,38.40,329000,18.84 +NASDAQ,DANKY,1993-12-28,34.84,35.45,34.72,35.33,199800,17.33 +NASDAQ,DANKY,1993-07-15,27.09,27.21,26.84,27.21,532200,13.34 +NASDAQ,DNEX,2010-01-22,70.43,71.20,69.96,70.27,71200,70.27 +NASDAQ,DNEX,2009-08-05,65.81,65.81,64.02,64.86,51200,64.86 +NASDAQ,DNEX,2008-04-23,78.08,79.51,77.68,79.51,97500,79.51 +NASDAQ,DNEX,2008-03-12,71.77,73.17,70.45,71.76,210300,71.76 +NASDAQ,DNEX,2007-03-09,64.13,64.39,63.95,64.10,70900,64.10 +NASDAQ,DNEX,2006-11-28,57.32,58.25,56.90,57.65,199200,57.65 +NASDAQ,DNEX,2006-11-09,55.98,55.98,53.83,54.16,96000,54.16 +NASDAQ,DNEX,2005-12-09,50.74,50.94,49.44,50.12,81100,50.12 +NASDAQ,DNEX,2005-06-16,42.10,42.76,41.97,42.47,106600,42.47 +NASDAQ,DNEX,2005-05-17,46.33,46.59,45.83,46.26,112100,46.26 +NASDAQ,DNEX,2005-02-18,59.71,59.79,58.76,58.83,26500,58.83 +NASDAQ,DNEX,2001-07-18,29.95,30.16,29.80,29.94,19100,29.94 +NASDAQ,DNEX,2000-08-11,26.50,27.12,26.25,27.00,20800,27.00 +NASDAQ,DNEX,2000-07-18,28.19,28.25,27.00,27.00,31900,27.00 +NASDAQ,DNEX,2000-03-07,28.75,30.50,28.75,30.38,231900,30.38 +NASDAQ,DNEX,1999-09-15,41.06,41.50,40.63,40.84,26800,40.84 +NASDAQ,DNEX,1999-09-01,39.62,40.37,39.38,39.88,6100,39.88 +NASDAQ,DNEX,1999-06-01,40.94,43.25,40.94,42.38,45300,42.38 +NASDAQ,DNEX,1999-03-01,36.38,37.37,35.75,36.00,11700,36.00 +NASDAQ,DNEX,1998-12-17,35.00,37.88,34.88,35.62,60200,35.62 +NASDAQ,DNEX,1997-12-24,49.38,49.50,48.87,49.12,96200,24.56 +NASDAQ,DNEX,1996-07-11,34.00,35.25,32.50,33.00,52600,16.50 +NASDAQ,DNEX,1996-05-07,37.25,37.25,36.00,36.50,31400,18.25 +NASDAQ,DNEX,1996-01-29,33.25,34.38,32.25,33.25,369800,16.63 +NASDAQ,DNEX,1995-06-20,42.25,43.00,42.25,43.00,28400,10.75 +NASDAQ,DNEX,1995-01-10,37.50,38.25,37.50,38.25,16800,9.56 +NASDAQ,DNEX,1994-07-13,33.00,33.75,33.00,33.00,8800,8.25 +NASDAQ,DNEX,1994-06-17,33.25,33.25,32.50,33.25,9600,8.31 +NASDAQ,DNEX,1994-01-19,34.75,36.25,34.75,36.25,161200,9.06 +NASDAQ,DNEX,1993-11-11,32.00,32.25,32.00,32.25,19200,8.06 +NASDAQ,DNEX,1993-08-31,32.50,32.50,32.00,32.50,25600,8.12 +NASDAQ,DNEX,1993-08-12,32.50,32.50,31.75,32.50,140400,8.12 +NASDAQ,DNEX,1993-07-23,31.50,32.12,31.25,32.12,39200,8.03 +NASDAQ,DNEX,1993-05-25,38.00,38.00,36.50,37.00,78800,9.25 +NASDAQ,DNEX,1992-10-21,32.75,33.50,32.75,32.75,204000,8.19 +NASDAQ,DNEX,1992-07-29,26.12,26.25,25.50,26.25,204800,6.56 +NASDAQ,DNEX,1992-05-12,25.00,25.25,24.75,25.00,117200,6.25 +NASDAQ,DNEX,1990-10-03,16.75,16.75,16.25,16.25,3200,4.06 +NASDAQ,DNEX,1990-10-02,16.75,16.75,16.50,16.75,81600,4.19 +NASDAQ,DNEX,1990-06-28,22.75,22.88,22.75,22.88,24400,5.72 +NASDAQ,DNEX,1990-05-14,23.25,23.75,23.25,23.75,12000,5.94 +NASDAQ,DNEX,1990-04-27,21.75,22.00,21.75,21.75,296800,5.44 +NASDAQ,DISCB,2009-02-04,14.92,14.92,14.90,14.90,200,14.90 +NASDAQ,DISCB,2008-10-03,20.89,20.89,18.90,18.90,400,18.90 +NASDAQ,DISCB,2008-06-30,23.00,23.00,22.61,22.61,400,22.61 +NASDAQ,DISCB,2008-04-24,22.39,22.39,22.39,22.39,000,22.39 +NASDAQ,DISCB,2007-12-21,26.15,26.15,26.15,26.15,000,26.15 +NASDAQ,DISCB,2007-08-20,23.60,23.81,23.60,23.64,5100,23.64 +NASDAQ,DISCB,2006-07-11,14.11,14.11,14.11,14.11,000,14.11 +NASDAQ,DISCB,2006-05-03,14.36,14.51,14.33,14.48,1400,14.48 +NASDAQ,DISCB,2006-04-20,14.62,14.64,14.62,14.63,2600,14.63 +NASDAQ,DISCB,2005-11-18,15.10,15.44,15.10,15.23,23700,15.23 +NASDAQ,DGICA,2010-01-29,14.60,14.75,14.59,14.75,18400,14.75 +NASDAQ,DGICA,2008-07-30,17.13,17.40,17.02,17.40,36200,16.66 +NASDAQ,DGICA,2008-05-08,16.76,16.79,16.39,16.70,38900,15.89 +NASDAQ,DGICA,2007-08-29,15.10,15.50,15.10,15.42,14000,14.43 +NASDAQ,DGICA,2007-07-26,15.46,15.54,14.74,15.48,84500,14.39 +NASDAQ,DGICA,2006-12-29,20.10,20.10,19.51,19.59,24900,18.03 +NASDAQ,DGICA,2006-10-19,19.60,20.36,19.58,20.33,24200,18.63 +NASDAQ,DGICA,2006-04-18,26.98,27.85,26.77,27.80,37200,18.94 +NASDAQ,DGICA,2006-02-01,23.22,23.39,22.87,23.30,61300,15.87 +NASDAQ,DGICA,2005-11-15,23.00,23.10,22.69,23.08,37600,15.66 +NASDAQ,DGICA,2004-12-29,23.84,24.60,23.34,23.42,29900,11.67 +NASDAQ,DGICA,2004-08-10,19.62,20.25,19.62,20.25,16500,10.04 +NASDAQ,DGICA,2004-03-22,19.80,20.18,18.78,18.87,24900,9.25 +NASDAQ,DGICA,2004-03-10,21.50,21.50,21.25,21.25,7100,10.42 +NASDAQ,DGICA,2004-02-27,20.71,21.50,20.25,21.25,75200,10.42 +NASDAQ,DGICA,2004-02-26,21.98,22.25,20.38,21.20,181700,10.39 +NASDAQ,DGICA,2003-09-22,17.81,18.10,17.65,18.02,9700,8.74 +NASDAQ,DGICA,2003-08-29,16.43,16.57,16.43,16.57,11200,8.04 +NASDAQ,DRWI,2009-12-08,9.22,9.52,8.87,9.08,644200,9.08 +NASDAQ,DRWI,2009-05-08,3.01,3.16,3.01,3.12,14200,3.12 +NASDAQ,DRWI,2009-01-14,1.12,1.12,1.12,1.12,000,1.12 +NASDAQ,DRWI,2008-08-28,3.62,3.62,3.62,3.62,000,3.62 +NASDAQ,DFZ,2009-07-10,6.51,6.51,6.50,6.50,1500,6.46 +NASDAQ,DFZ,2009-05-04,6.33,6.33,5.55,6.00,125400,5.72 +NASDAQ,DFZ,2009-04-28,5.90,6.00,5.85,5.86,3400,5.59 +NASDAQ,DFZ,2009-03-31,5.69,6.00,5.69,5.99,4400,5.71 +NASDAQ,DFZ,2009-02-11,6.25,6.33,6.25,6.30,2800,6.01 +NASDAQ,DFZ,2008-10-20,6.02,6.02,5.77,5.77,12700,5.50 +NASDAQ,DFZ,2008-08-25,7.20,7.30,7.13,7.16,1000,6.83 +NASDAQ,DFZ,2007-09-27,9.00,9.20,8.98,9.11,25100,8.69 +NASDAQ,DFZ,2007-09-25,9.10,9.10,8.80,8.80,4800,8.40 +NASDAQ,DFZ,2007-06-25,12.31,12.31,11.75,12.11,27900,11.55 +NASDAQ,DFZ,2006-09-29,6.48,6.60,6.38,6.60,11200,6.30 +NASDAQ,DFZ,2006-09-14,6.30,6.42,6.30,6.42,3200,6.12 +NASDAQ,DFZ,2005-08-16,5.56,5.70,5.25,5.65,31200,5.39 +NASDAQ,DFZ,2004-09-16,2.50,2.65,2.50,2.65,5600,2.53 +NASDAQ,DFZ,2004-01-09,4.35,4.40,4.35,4.39,3200,4.19 +NASDAQ,DFZ,2003-10-28,5.45,5.49,5.45,5.49,3800,5.24 +NASDAQ,DFZ,2003-05-30,4.04,4.08,3.96,4.00,35100,3.82 +NASDAQ,DFZ,2002-09-10,4.28,4.30,4.26,4.26,9600,4.06 +NASDAQ,DFZ,2001-10-09,3.99,3.99,3.91,3.92,11900,3.74 +NASDAQ,DFZ,2001-08-28,4.62,5.18,4.62,5.15,52900,4.91 +NASDAQ,DFZ,2001-07-23,4.35,4.35,4.24,4.34,11600,4.14 +NASDAQ,DFZ,2001-07-09,4.61,4.61,4.50,4.50,5800,4.29 +NASDAQ,DFZ,2001-06-15,4.15,4.19,4.12,4.19,20100,4.00 +NASDAQ,DFZ,2000-02-16,3.00,3.13,2.87,3.06,140200,2.92 +NASDAQ,DFZ,1999-11-17,4.81,4.81,4.75,4.75,3800,4.53 +NASDAQ,DFZ,1999-09-30,6.06,6.19,6.06,6.13,13400,5.84 +NASDAQ,DFZ,1999-08-12,4.81,5.00,4.81,4.94,2700,4.71 +NASDAQ,DFZ,1999-06-21,8.19,8.25,8.06,8.06,14000,7.69 +NASDAQ,DFZ,1999-03-29,9.00,9.38,9.00,9.25,34400,8.82 +NASDAQ,DFZ,1999-03-12,9.00,9.00,8.75,8.87,84100,8.47 +NASDAQ,DFZ,1999-02-24,9.25,9.44,9.13,9.38,16100,8.94 +NASDAQ,DFZ,1998-09-15,13.94,14.00,13.88,13.94,5300,13.30 +NASDAQ,DFZ,1997-09-18,13.94,13.94,13.19,13.19,15100,12.58 +NASDAQ,DFZ,1997-09-09,13.37,13.37,13.19,13.31,1700,12.70 +NASDAQ,DFZ,1997-05-23,10.88,11.00,10.88,11.00,3200,10.49 +NASDAQ,DFZ,1997-05-16,10.88,11.00,10.75,11.00,3900,10.49 +NASDAQ,DFZ,1996-08-06,15.75,15.88,15.38,15.38,45400,14.67 +NASDAQ,DFZ,1996-07-31,14.00,14.38,13.75,14.00,69100,13.36 +NASDAQ,DFZ,1996-01-23,16.75,17.37,16.62,17.37,42200,13.26 +NASDAQ,DFZ,1995-12-08,19.75,19.87,18.63,18.75,115800,14.31 +NASDAQ,DFZ,1995-11-20,20.62,21.00,20.37,21.00,31400,16.03 +NASDAQ,DFZ,1995-10-05,16.25,16.25,15.63,15.75,22200,12.02 +NASDAQ,DFZ,1995-07-19,18.38,18.38,18.13,18.38,45800,10.52 +NASDAQ,DFZ,1995-06-21,16.88,17.00,16.63,16.63,33300,9.52 +NASDAQ,DFZ,1995-05-18,15.50,16.50,15.50,16.25,53700,9.30 +NASDAQ,DFZ,1994-07-21,19.63,19.63,19.25,19.38,54800,11.09 +NASDAQ,DFZ,1994-03-04,17.25,18.37,17.25,18.00,108700,7.73 +NASDAQ,DFZ,1994-03-03,17.25,17.50,17.12,17.37,36200,7.46 +NASDAQ,DFZ,1993-09-16,9.25,9.37,9.25,9.37,7800,4.02 +NASDAQ,DFZ,1993-05-25,7.12,7.12,7.00,7.00,9600,3.01 +NASDAQ,DFZ,1992-12-08,8.75,8.75,8.62,8.75,24200,3.76 +NASDAQ,DFZ,1992-10-05,7.12,7.12,6.87,7.00,26000,3.01 +NASDAQ,DFZ,1992-06-19,5.75,5.75,5.75,5.75,7100,2.47 +NASDAQ,DMLP,2010-01-13,23.69,23.72,23.33,23.72,34600,23.39 +NASDAQ,DMLP,2009-09-21,24.59,24.75,23.75,24.45,48400,23.82 +NASDAQ,DMLP,2009-07-17,22.65,23.05,22.25,22.34,47800,21.51 +NASDAQ,DMLP,2008-04-24,25.20,25.20,24.54,24.93,59800,21.24 +NASDAQ,DMLP,2007-10-09,21.00,21.73,20.95,21.60,51300,17.07 +NASDAQ,DMLP,2006-08-23,28.25,28.25,27.80,27.83,24700,20.28 +NASDAQ,DMLP,2006-01-27,27.01,27.50,26.97,27.20,17900,18.73 +NASDAQ,DMLP,2005-12-22,26.00,26.00,25.52,25.60,16800,17.12 +NASDAQ,DMLP,2005-11-04,26.66,26.66,26.30,26.45,8900,17.69 +NASDAQ,DMLP,2005-05-10,22.00,22.50,22.00,22.00,9000,14.11 +NASDAQ,DMLP,2005-03-08,23.56,24.00,23.56,23.77,18000,14.93 +NASDAQ,DMLP,2005-02-03,24.29,24.30,24.02,24.10,13000,15.13 +NASDAQ,DMLP,2004-04-26,18.15,18.60,18.01,18.27,5100,10.56 +NASDAQ,DMLP,2004-01-12,19.74,19.90,19.70,19.90,5600,11.27 +NASDAQ,DMLP,2003-04-04,14.30,14.60,14.30,14.60,200,7.76 +NASDAQ,DMLP,2003-03-31,13.80,14.35,13.80,14.35,2600,7.63 +NASDAQ,DTLK,2009-09-14,3.41,3.63,3.41,3.57,3200,3.57 +NASDAQ,DTLK,2009-02-10,2.94,2.94,2.82,2.87,4500,2.87 +NASDAQ,DTLK,2008-11-21,2.45,2.54,2.33,2.54,36800,2.54 +NASDAQ,DTLK,2008-04-25,4.48,4.53,4.37,4.52,18600,4.52 +NASDAQ,DTLK,2007-11-23,4.09,4.14,4.08,4.12,17500,4.12 +NASDAQ,DTLK,2007-11-09,4.23,4.25,4.03,4.10,66000,4.10 +NASDAQ,DTLK,2007-10-17,4.90,5.09,4.90,5.00,207400,5.00 +NASDAQ,DTLK,2007-06-29,6.71,6.81,6.71,6.72,26300,6.72 +NASDAQ,DTLK,2007-03-23,8.27,8.27,8.05,8.23,55600,8.23 +NASDAQ,DTLK,2007-03-15,7.76,7.85,7.60,7.69,38500,7.69 +NASDAQ,DTLK,2007-02-14,8.75,8.85,8.50,8.72,72100,8.72 +NASDAQ,DTLK,2006-11-28,8.71,8.71,8.22,8.35,96400,8.35 +NASDAQ,DTLK,2006-06-07,5.98,6.20,5.98,6.08,40900,6.08 +NASDAQ,DTLK,2005-10-11,4.09,4.22,3.95,4.22,54300,4.22 +NASDAQ,DTLK,2005-09-01,3.70,3.87,3.70,3.76,6300,3.76 +NASDAQ,DTLK,2005-06-03,2.66,2.85,2.58,2.70,9700,2.70 +NASDAQ,DTLK,2005-03-01,2.40,2.55,2.40,2.54,28700,2.54 +NASDAQ,DTLK,2005-02-03,3.01,3.02,3.00,3.00,5300,3.00 +NASDAQ,DTLK,2004-12-21,2.30,2.47,2.30,2.47,7700,2.47 +NASDAQ,DTLK,2004-04-28,3.76,3.76,3.68,3.68,1300,3.68 +NASDAQ,DTLK,2004-03-25,4.00,4.05,3.99,3.99,63600,3.99 +NASDAQ,DTLK,2003-08-07,4.26,4.36,4.26,4.36,300,4.36 +NASDAQ,DTLK,2003-01-23,4.00,4.00,3.86,3.86,300,3.86 +NASDAQ,DTLK,2002-09-04,3.39,3.39,3.39,3.39,000,3.39 +NASDAQ,DTLK,2001-07-26,7.01,7.24,6.90,7.20,5000,7.20 +NASDAQ,DTLK,2001-03-23,8.00,8.06,7.88,7.88,3500,7.88 +NASDAQ,DTLK,1999-12-01,18.88,19.00,17.50,17.87,87000,17.87 +NASDAQ,DMND,2010-01-20,36.13,36.68,36.05,36.49,131700,36.44 +NASDAQ,DMND,2009-12-16,32.10,33.17,32.03,32.87,163300,32.83 +NASDAQ,DMND,2009-10-12,33.12,33.42,32.84,32.92,224400,32.83 +NASDAQ,DMND,2009-05-28,28.98,29.66,27.01,29.44,1039700,29.31 +NASDAQ,DMND,2009-04-22,26.03,26.75,25.75,25.76,273100,25.65 +NASDAQ,DMND,2009-04-16,28.00,28.23,27.55,28.02,250000,27.90 +NASDAQ,DMND,2009-03-31,26.59,28.50,26.55,27.93,576200,27.76 +NASDAQ,DMND,2008-07-10,24.20,24.20,22.72,24.05,350200,23.78 +NASDAQ,DMND,2008-04-11,19.86,20.00,19.29,19.93,148300,19.66 +NASDAQ,DMND,2008-04-07,19.16,19.94,19.04,19.75,152000,19.48 +NASDAQ,DMND,2008-03-07,17.44,17.44,16.55,16.80,35200,16.57 +NASDAQ,DMND,2007-12-20,20.39,20.74,19.96,20.70,94100,20.37 +NASDAQ,DMND,2006-09-01,15.05,15.25,14.94,15.25,62800,14.87 +NASDAQ,DMND,2006-07-14,15.55,15.89,14.87,15.03,50900,14.65 +NASDAQ,DMND,2006-04-12,16.71,17.03,16.71,16.86,95900,16.41 +NASDAQ,DMND,2006-01-03,19.90,20.37,19.90,20.27,36600,19.69 +NASDAQ,DBTK,2009-12-15,9.94,10.00,9.83,9.85,210600,9.85 +NASDAQ,DBTK,2008-04-03,11.63,11.80,11.47,11.50,258300,11.50 +NASDAQ,DBTK,2007-12-24,21.32,21.32,20.78,21.27,82700,21.27 +NASDAQ,DBTK,2007-04-13,13.47,14.02,13.40,13.76,131600,13.76 +NASDAQ,DBTK,2007-03-23,14.26,14.75,14.23,14.74,84900,14.74 +NASDAQ,DBTK,2007-01-25,13.35,13.35,12.60,12.90,129600,12.90 +NASDAQ,DYII,2009-11-05,3.35,3.49,3.35,3.35,2100,3.35 +NASDAQ,DYII,2009-04-03,3.19,3.49,3.19,3.49,4100,3.49 +NASDAQ,DYII,2008-08-07,4.67,5.43,4.67,5.17,43700,5.17 +NASDAQ,DYII,2008-06-09,6.15,6.25,6.10,6.25,40200,6.25 +NASDAQ,DYII,2007-12-24,3.80,3.81,3.52,3.67,21400,3.67 +NASDAQ,DYII,2006-11-16,1.96,1.96,1.96,1.96,2000,1.96 +NASDAQ,DYII,2006-09-18,2.35,2.49,2.25,2.49,7200,2.49 +NASDAQ,DYII,2006-08-16,1.99,2.00,1.99,2.00,1000,2.00 +NASDAQ,DYII,2006-03-20,2.61,3.00,2.61,2.67,23200,2.67 +NASDAQ,DYII,2005-07-20,5.15,5.25,5.15,5.25,1400,5.25 +NASDAQ,DYII,2005-04-13,5.05,5.05,4.75,5.05,4100,5.05 +NASDAQ,DYII,2004-07-09,6.25,6.60,6.15,6.60,45400,6.60 +NASDAQ,DYII,2004-06-18,5.85,6.50,5.45,5.75,204900,5.75 +NASDAQ,DYII,2003-10-30,16.92,17.12,16.15,16.39,138600,16.39 +NASDAQ,DYII,2003-01-21,14.50,14.90,14.35,14.50,47900,14.50 +NASDAQ,DYII,2002-07-22,13.78,14.25,12.75,13.90,58300,13.90 +NASDAQ,DYII,2002-05-21,15.80,15.80,14.80,14.90,149700,14.90 +NASDAQ,DYII,2002-04-18,15.98,16.63,15.80,16.63,204400,16.63 +NASDAQ,DYII,2000-10-05,9.00,9.00,9.00,9.00,4400,4.50 +NASDAQ,DYII,2000-06-06,7.38,7.81,7.38,7.50,1600,3.75 +NASDAQ,DYII,2000-03-07,2.06,2.38,2.05,2.25,16200,1.12 +NASDAQ,DYII,1997-06-11,0.53,0.53,0.50,0.50,2800,0.50 +NASDAQ,DYII,1996-08-06,1.19,1.19,1.19,1.19,500,1.19 +NASDAQ,DYII,1995-01-26,1.88,1.88,1.88,1.88,2400,1.88 +NASDAQ,DYII,1994-06-21,2.00,2.00,1.88,1.88,2800,1.88 +NASDAQ,DYII,1993-09-21,3.50,3.50,3.50,3.50,200,3.50 +NASDAQ,DECK,2009-07-20,70.37,72.99,70.37,72.23,475200,72.23 +NASDAQ,DECK,2009-04-07,57.19,59.36,56.53,57.26,607100,57.26 +NASDAQ,DECK,2007-11-09,130.94,130.94,122.79,124.06,679100,124.06 +NASDAQ,DECK,2007-06-04,88.80,89.17,87.28,88.33,445700,88.33 +NASDAQ,DECK,2007-02-12,62.71,62.76,61.34,62.59,286700,62.59 +NASDAQ,DECK,2006-11-09,53.25,53.48,51.93,52.21,201100,52.21 +NASDAQ,DECK,2006-10-30,53.90,54.01,53.21,53.70,518700,53.70 +NASDAQ,DECK,2006-02-28,35.36,35.87,33.50,33.90,659300,33.90 +NASDAQ,DECK,2005-11-18,19.42,19.95,19.17,19.85,255400,19.85 +NASDAQ,DECK,2005-11-17,18.90,19.85,18.81,19.25,251800,19.25 +NASDAQ,DECK,2005-10-21,21.55,21.86,21.03,21.30,336600,21.30 +NASDAQ,DECK,2005-06-10,24.00,24.80,23.92,24.49,705600,24.49 +NASDAQ,DECK,2005-05-31,24.26,24.40,23.86,24.22,440400,24.22 +NASDAQ,DECK,2005-04-27,23.15,24.50,23.10,23.56,697700,23.56 +NASDAQ,DECK,2004-12-30,47.84,48.13,46.01,46.01,258200,46.01 +NASDAQ,DECK,2004-06-01,24.76,25.02,23.50,24.49,210600,24.49 +NASDAQ,DECK,2004-04-28,28.30,29.45,28.30,28.70,209300,28.70 +NASDAQ,DECK,2004-01-21,24.16,24.84,22.90,24.75,469900,24.75 +NASDAQ,DECK,2003-12-19,18.62,20.82,18.40,20.72,926200,20.72 +NASDAQ,DECK,2003-05-13,6.13,6.83,6.10,6.64,93900,6.64 +NASDAQ,DECK,2003-05-07,5.83,6.05,5.66,6.03,25000,6.03 +NASDAQ,DECK,2002-11-21,3.55,3.55,3.47,3.53,5800,3.53 +NASDAQ,DECK,2002-08-07,4.40,4.40,4.22,4.40,5000,4.40 +NASDAQ,DECK,2002-06-26,4.42,4.42,4.28,4.28,4600,4.28 +NASDAQ,DECK,2002-03-08,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,DECK,2000-12-14,4.44,4.50,4.44,4.44,14300,4.44 +NASDAQ,DECK,2000-11-28,5.00,5.00,4.62,4.62,3100,4.62 +NASDAQ,DECK,2000-10-02,5.44,5.50,5.31,5.38,3100,5.38 +NASDAQ,DECK,2000-07-14,3.25,3.31,3.25,3.25,700,3.25 +NASDAQ,DECK,2000-05-02,3.69,3.69,3.69,3.69,300,3.69 +NASDAQ,DECK,2000-04-17,3.25,3.25,3.25,3.25,300,3.25 +NASDAQ,DECK,1999-12-08,2.87,2.87,2.87,2.87,15400,2.87 +NASDAQ,DECK,1999-08-31,3.25,3.25,2.87,2.87,15400,2.87 +NASDAQ,DECK,1999-05-25,3.00,3.50,2.94,3.19,69500,3.19 +NASDAQ,DECK,1997-12-26,7.25,7.56,7.25,7.56,1000,7.56 +NASDAQ,DECK,1997-12-08,8.25,8.75,8.25,8.31,23500,8.31 +NASDAQ,DECK,1997-03-11,6.81,7.06,6.81,6.81,15700,6.81 +NASDAQ,DECK,1996-12-19,7.25,7.37,7.00,7.00,32800,7.00 +NASDAQ,DECK,1996-11-27,8.25,8.62,8.25,8.38,22100,8.38 +NASDAQ,DECK,1996-07-23,7.25,7.25,6.75,7.00,10200,7.00 +NASDAQ,DECK,1996-04-18,6.25,6.25,6.25,6.25,1300,6.25 +NASDAQ,DECK,1996-02-06,5.75,6.50,5.75,5.75,1300,5.75 +NASDAQ,DECK,1995-07-31,7.88,8.25,7.88,8.12,25000,8.12 +NASDAQ,DECK,1994-11-21,15.25,15.25,14.75,14.75,25100,14.75 +NASDAQ,DECK,1994-11-18,15.00,15.25,14.75,15.25,27500,15.25 +NASDAQ,DECK,1994-06-13,14.50,14.50,13.00,13.50,28400,13.50 +NASDAQ,DECK,1994-05-19,15.00,15.50,14.50,15.50,8100,15.50 +NASDAQ,DECK,1994-04-12,17.25,17.75,16.75,17.50,6800,17.50 +NASDAQ,DECK,1994-03-04,17.25,18.00,17.25,18.00,16900,18.00 +NASDAQ,DECK,1993-11-02,24.00,24.00,23.25,23.38,48200,23.38 +NASDAQ,DLTR,2009-07-28,45.20,46.42,45.20,45.79,795000,45.79 +NASDAQ,DLTR,2008-10-14,35.95,37.72,33.34,34.10,2775200,34.10 +NASDAQ,DLTR,2008-05-15,35.44,35.66,35.05,35.55,1534900,35.55 +NASDAQ,DLTR,2008-04-21,30.10,30.74,30.01,30.68,1507600,30.68 +NASDAQ,DLTR,2007-10-19,38.98,39.18,37.40,37.46,1250600,37.46 +NASDAQ,DLTR,2007-08-31,41.00,43.70,41.00,43.45,2142300,43.45 +NASDAQ,DLTR,2007-05-18,41.36,41.46,40.76,41.35,1037200,41.35 +NASDAQ,DLTR,2007-03-12,36.61,37.22,36.36,36.66,3806100,36.66 +NASDAQ,DLTR,2007-01-18,31.72,31.95,31.40,31.73,899300,31.73 +NASDAQ,DLTR,2006-11-01,31.26,31.27,30.51,30.54,698400,30.54 +NASDAQ,DLTR,2006-09-20,30.28,31.26,30.28,31.15,973000,31.15 +NASDAQ,DLTR,2006-09-12,29.68,31.33,29.68,30.98,2453400,30.98 +NASDAQ,DLTR,2006-03-30,28.00,28.15,27.83,27.99,977900,27.99 +NASDAQ,DLTR,2005-02-25,26.69,26.87,26.37,26.85,1000300,26.85 +NASDAQ,DLTR,2005-01-03,29.05,29.50,28.45,28.54,2194100,28.54 +NASDAQ,DLTR,2004-11-18,29.72,30.26,29.42,29.95,1610000,29.95 +NASDAQ,DLTR,2004-06-25,27.99,28.96,27.99,28.94,1182800,28.94 +NASDAQ,DLTR,2004-05-05,28.25,28.62,28.16,28.40,1998100,28.40 +NASDAQ,DLTR,2004-04-05,30.91,31.18,30.65,31.18,1199400,31.18 +NASDAQ,DLTR,2002-02-13,32.05,32.30,31.10,31.19,1512900,31.19 +NASDAQ,DLTR,2001-10-23,23.25,24.55,22.75,22.88,1834800,22.88 +NASDAQ,DLTR,2001-08-09,25.38,26.46,24.85,26.45,2680800,26.45 +NASDAQ,DLTR,2000-11-06,38.56,39.00,37.94,38.25,803500,38.25 +NASDAQ,DLTR,2000-10-09,37.50,37.75,36.00,36.56,551600,36.56 +NASDAQ,DLTR,2000-04-10,52.00,52.19,49.75,50.81,293600,33.88 +NASDAQ,DLTR,2000-01-12,51.50,51.56,49.44,50.56,529000,33.71 +NASDAQ,DLTR,1999-06-04,33.81,34.88,33.81,34.06,513900,22.71 +NASDAQ,DLTR,1999-04-08,34.63,35.06,33.13,33.62,427600,22.42 +NASDAQ,DLTR,1999-02-16,39.25,39.62,38.87,39.06,343500,26.04 +NASDAQ,DLTR,1998-05-14,53.50,53.75,52.25,52.25,69800,23.22 +NASDAQ,DLTR,1998-02-26,42.75,43.88,42.50,43.25,115000,19.22 +NASDAQ,DLTR,1998-02-10,42.87,43.25,42.81,43.09,70900,19.15 +NASDAQ,DLTR,1997-09-24,42.12,42.75,41.25,41.62,196000,18.50 +NASDAQ,DLTR,1996-09-03,31.00,31.50,30.50,30.50,15200,9.04 +NASDAQ,DLTR,1996-02-23,34.75,35.00,34.75,34.87,111900,6.89 +NASDAQ,DLTR,1995-12-15,29.25,29.25,27.75,28.25,106300,5.58 +NASDAQ,DLTR,1995-10-02,33.87,34.25,33.50,34.25,120500,6.77 +NASDAQ,DLTR,1995-08-07,28.75,29.25,28.75,28.75,19200,5.68 +NASDAQ,DDMX,2009-12-29,18.16,18.30,17.84,18.09,8600,18.09 +NASDAQ,DDMX,2009-10-08,17.98,18.33,17.70,17.98,25900,17.98 +NASDAQ,DDMX,2009-02-06,11.11,12.11,11.10,12.09,40600,12.09 +NASDAQ,DDMX,2008-10-08,25.55,26.22,24.52,24.61,90100,24.61 +NASDAQ,DDMX,2007-12-31,26.94,27.47,26.70,27.06,29500,27.06 +NASDAQ,DDMX,2007-11-29,26.53,27.45,25.65,27.44,101600,27.44 +NASDAQ,DDMX,2007-05-09,26.19,26.71,26.19,26.64,11500,26.64 +NASDAQ,DDMX,2007-03-20,25.70,25.82,25.61,25.82,60500,25.82 +NASDAQ,DDMX,2007-02-27,24.03,24.03,23.26,23.53,47800,23.53 +NASDAQ,DDMX,2007-01-12,23.94,24.33,23.44,23.70,23400,23.70 +NASDAQ,DDMX,2006-12-04,22.64,23.79,22.59,23.54,18600,23.54 +NASDAQ,DDMX,2006-10-25,20.58,20.68,20.08,20.22,26100,20.22 +NASDAQ,DDMX,2006-09-14,21.43,21.96,21.43,21.93,24200,21.93 +NASDAQ,DDMX,2006-03-01,20.20,20.65,20.20,20.61,7800,20.61 +NASDAQ,DDMX,2005-05-04,17.30,17.90,17.00,17.25,110600,17.25 +NASDAQ,DDMX,2004-03-05,12.75,12.75,12.52,12.62,26900,12.62 +NASDAQ,DDMX,2003-10-16,9.58,9.92,9.57,9.82,97900,9.82 +NASDAQ,DDMX,2002-06-03,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,DDMX,2000-11-21,1.44,1.44,1.44,1.44,500,1.44 +NASDAQ,DDMX,2000-11-08,1.50,1.50,1.44,1.44,5500,1.44 +NASDAQ,DDMX,2000-09-05,1.44,1.56,1.25,1.50,18400,1.50 +NASDAQ,DDMX,1999-08-10,2.75,2.75,2.75,2.75,15500,2.75 +NASDAQ,DDMX,1998-10-29,8.25,8.62,7.75,7.94,91000,7.94 +NASDAQ,DDMX,1998-07-17,13.75,13.88,13.75,13.88,98500,13.88 +NASDAQ,DDMX,1998-06-05,11.12,11.87,11.00,11.62,141300,11.62 +NASDAQ,DDMX,1997-11-04,10.63,10.75,10.25,10.75,46500,10.75 +NASDAQ,DDMX,1997-09-18,8.12,8.75,8.00,8.38,167600,8.38 +NASDAQ,DDMX,1996-10-16,11.25,11.75,11.00,11.75,246700,11.75 +NASDAQ,DTPI,2009-12-21,6.74,7.04,6.60,6.96,118400,6.96 +NASDAQ,DTPI,2009-12-11,6.90,7.00,6.80,6.85,62600,6.85 +NASDAQ,DTPI,2009-05-06,2.85,3.14,2.10,2.95,125200,2.84 +NASDAQ,DTPI,2009-03-09,2.08,2.14,2.08,2.11,28800,2.03 +NASDAQ,DTPI,2008-11-04,3.91,4.00,3.69,3.88,93300,3.43 +NASDAQ,DTPI,2008-01-29,4.84,4.85,4.64,4.75,610200,4.19 +NASDAQ,DTPI,2006-11-27,11.43,11.45,10.90,10.99,293400,9.22 +NASDAQ,DTPI,2006-06-12,9.49,9.58,9.18,9.29,102400,7.59 +NASDAQ,DTPI,2006-05-24,9.73,9.81,9.36,9.69,159200,7.92 +NASDAQ,DTPI,2006-05-12,9.51,9.80,9.51,9.71,194900,7.94 +NASDAQ,DTPI,2005-12-23,8.22,8.29,8.09,8.16,148500,6.67 +NASDAQ,DTPI,2005-12-14,7.60,7.76,7.60,7.70,248300,6.29 +NASDAQ,DTPI,2005-09-22,8.97,9.01,8.83,8.92,257600,7.29 +NASDAQ,DTPI,2005-03-07,17.00,17.00,16.46,16.49,251000,13.48 +NASDAQ,DTPI,2005-01-05,13.97,14.50,13.97,14.39,204300,11.76 +NASDAQ,DTPI,2004-09-23,12.64,12.79,12.37,12.67,115300,10.36 +NASDAQ,DTPI,2003-12-11,9.19,9.23,8.99,9.14,106600,7.47 +NASDAQ,DTPI,2003-10-03,6.78,6.94,6.69,6.81,161900,5.57 +NASDAQ,DTPI,2003-09-26,5.98,6.05,5.76,6.00,121100,4.90 +NASDAQ,DTPI,2003-01-08,3.03,3.04,2.90,3.01,60100,2.46 +NASDAQ,DTPI,2002-12-13,3.41,3.46,3.33,3.33,10700,2.72 +NASDAQ,DTPI,2002-07-29,3.59,3.59,3.32,3.46,109700,2.83 +NASDAQ,DTPI,2000-08-08,90.44,92.73,89.25,91.50,222600,74.80 +NASDAQ,DTPI,2000-07-20,93.06,95.12,93.00,93.56,117300,76.48 +NASDAQ,DTPI,2000-06-16,79.19,80.50,77.62,78.44,299000,64.12 +NASDAQ,DTPI,1999-08-03,24.12,24.12,22.13,22.50,407800,12.26 +NASDAQ,DTPI,1999-06-30,23.00,23.00,22.25,22.38,251000,12.19 +NASDAQ,DTPI,1998-12-30,19.12,19.38,18.75,19.06,133200,10.39 +NASDAQ,DTPI,1998-12-23,17.25,18.00,17.25,17.75,210000,9.67 +NASDAQ,DTPI,1998-10-16,10.50,11.88,10.50,11.62,121200,6.34 +NASDAQ,DTPI,1998-08-04,25.75,27.75,25.75,27.75,89000,15.12 +NASDAQ,DTPI,1997-10-21,15.87,17.25,15.25,16.56,410400,9.03 +NASDAQ,DTPI,1997-07-03,11.12,12.00,11.12,12.00,43500,6.54 +NASDAQ,DATA,2009-10-05,0.30,0.33,0.28,0.33,17100,0.33 +NASDAQ,DATA,2009-07-10,0.23,0.30,0.23,0.30,600,0.30 +NASDAQ,DATA,2009-05-22,0.38,0.40,0.34,0.35,43600,0.35 +NASDAQ,DATA,2009-03-11,0.12,0.12,0.09,0.09,2300,0.09 +NASDAQ,DATA,2009-03-06,0.11,0.12,0.11,0.11,11700,0.11 +NASDAQ,DATA,2008-09-29,0.28,0.30,0.26,0.26,23300,0.26 +NASDAQ,DATA,2008-09-03,0.42,0.47,0.42,0.42,1700,0.42 +NASDAQ,DATA,2008-07-30,0.57,0.57,0.50,0.56,5200,0.56 +NASDAQ,DATA,2008-06-17,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,DATA,2008-05-21,0.66,0.71,0.65,0.70,26000,0.70 +NASDAQ,DATA,2007-12-11,1.78,1.93,1.75,1.86,23600,1.86 +NASDAQ,DATA,2007-11-13,2.09,2.34,2.01,2.20,24800,2.20 +NASDAQ,DATA,2007-09-06,2.50,2.55,2.36,2.50,14000,2.50 +NASDAQ,DATA,2007-02-21,5.32,5.32,5.08,5.17,12900,5.17 +NASDAQ,DATA,2006-12-19,5.09,5.09,5.00,5.06,34600,5.06 +NASDAQ,DATA,2005-04-29,14.00,15.58,14.00,15.58,34500,10.39 +NASDAQ,DATA,2005-01-11,11.08,11.31,11.08,11.12,20100,7.41 +NASDAQ,DATA,2003-08-01,5.00,5.05,4.86,5.00,22200,3.33 +NASDAQ,DATA,2003-07-31,4.92,5.00,4.75,5.00,41600,3.33 +NASDAQ,DATA,2003-03-27,0.92,0.96,0.91,0.96,3900,0.64 +NASDAQ,DATA,2002-05-09,2.83,2.85,2.71,2.71,22200,1.81 +NASDAQ,DATA,2002-03-19,2.97,2.97,2.97,2.97,1500,1.98 +NASDAQ,DATA,2002-01-17,3.00,4.46,2.95,4.00,56000,2.67 +NASDAQ,DATA,2001-10-17,3.21,3.21,3.20,3.20,800,2.13 +NASDAQ,DATA,2001-06-15,2.20,2.20,2.20,2.20,000,1.47 +NASDAQ,DATA,2001-05-02,2.30,2.30,2.30,2.30,800,1.53 +NASDAQ,DATA,2001-02-13,3.75,3.75,3.75,3.75,600,2.50 +NASDAQ,DATA,2000-11-20,4.25,4.31,4.12,4.12,20100,2.75 +NASDAQ,DATA,2000-08-11,4.50,4.50,4.50,4.50,300,3.00 +NASDAQ,DATA,2000-04-06,5.62,6.75,5.62,6.25,34600,4.17 +NASDAQ,DATA,1998-12-24,4.12,4.12,4.00,4.00,4600,2.67 +NASDAQ,DATA,1998-12-21,3.25,3.25,3.13,3.13,5000,2.08 +NASDAQ,DATA,1998-11-30,3.00,3.00,3.00,3.00,40200,2.00 +NASDAQ,DATA,1998-11-27,3.00,3.00,3.00,3.00,26100,2.00 +NASDAQ,DATA,1998-06-29,4.25,4.25,4.00,4.00,15800,2.67 +NASDAQ,DATA,1997-11-03,5.87,6.00,5.87,5.87,24600,3.92 +NASDAQ,DATA,1997-07-16,5.69,5.69,5.69,5.69,300,3.79 +NASDAQ,DRAM,2009-02-25,1.23,1.23,1.23,1.23,000,1.23 +NASDAQ,DRAM,2008-07-28,2.36,2.40,2.32,2.39,11700,2.39 +NASDAQ,DRAM,2008-04-16,3.01,3.18,3.01,3.16,4700,3.16 +NASDAQ,DRAM,2008-03-14,3.16,3.20,3.09,3.09,7600,3.09 +NASDAQ,DRAM,2007-11-12,3.35,3.40,3.16,3.33,13600,3.21 +NASDAQ,DRAM,2007-10-05,3.32,3.39,3.32,3.35,15700,3.23 +NASDAQ,DRAM,2007-06-07,4.56,4.56,4.42,4.45,21300,4.16 +NASDAQ,DRAM,2007-04-16,4.04,4.14,4.04,4.11,5700,3.84 +NASDAQ,DRAM,2007-02-07,4.58,4.70,4.56,4.63,11500,4.27 +NASDAQ,DRAM,2007-01-05,4.26,4.31,4.25,4.27,23800,3.94 +NASDAQ,DRAM,2006-09-18,4.80,4.81,4.58,4.72,6100,4.30 +NASDAQ,DRAM,2006-06-01,5.25,5.25,5.03,5.20,36800,4.62 +NASDAQ,DRAM,2004-03-11,6.06,6.35,6.00,6.20,17400,5.31 +NASDAQ,DRAM,2002-06-05,5.50,5.50,3.85,4.39,70300,3.76 +NASDAQ,DRAM,2002-03-25,8.40,8.40,8.03,8.07,20000,6.92 +NASDAQ,DRAM,2001-12-31,8.75,9.00,7.83,8.35,32400,7.16 +NASDAQ,DRAM,2001-09-27,5.81,6.17,5.50,6.17,23600,5.29 +NASDAQ,DRAM,2001-06-20,9.56,10.09,9.55,10.00,11600,8.57 +NASDAQ,DRAM,2000-12-14,14.19,14.62,13.25,13.69,47200,11.73 +NASDAQ,DRAM,2000-06-29,31.88,31.88,27.00,30.25,667700,25.93 +NASDAQ,DRAM,1998-07-17,12.69,12.69,12.31,12.31,25200,3.52 +NASDAQ,DRAM,1997-06-24,9.50,9.87,9.50,9.69,57900,2.77 +NASDAQ,DRAM,1997-04-25,8.75,8.75,8.38,8.56,14400,2.45 +NASDAQ,DRAM,1996-08-02,6.13,6.37,6.13,6.31,12600,1.80 +NASDAQ,DRAM,1996-02-23,4.12,4.44,4.12,4.44,131400,1.27 +NASDAQ,DRAM,1994-05-17,4.75,4.75,4.50,4.75,21300,1.36 +NASDAQ,DRAM,1993-04-12,9.25,9.38,9.00,9.00,24600,2.57 +NASDAQ,DRAM,1993-01-15,12.38,12.38,11.63,11.63,93600,3.32 +NASDAQ,DRAM,1992-12-31,9.50,9.62,9.13,9.50,118800,2.71 +NASDAQ,DRAM,1992-12-28,10.00,10.25,9.75,10.00,43200,2.86 +NASDAQ,DRAM,1992-04-08,16.25,17.13,15.75,15.87,533400,2.27 +NASDAQ,DELL,2008-12-02,10.24,10.53,9.89,10.52,25073400,10.52 +NASDAQ,DELL,2008-05-05,19.16,19.39,19.10,19.10,17874800,19.10 +NASDAQ,DELL,2008-04-04,19.91,19.94,19.43,19.53,31487400,19.53 +NASDAQ,DELL,2007-12-21,25.00,25.19,24.79,24.88,39025800,24.88 +NASDAQ,DELL,2007-07-03,28.91,28.93,28.58,28.71,8051700,28.71 +NASDAQ,DELL,2007-06-13,27.05,27.31,26.92,27.25,15913100,27.25 +NASDAQ,DELL,2007-03-12,22.35,22.45,22.24,22.35,12721800,22.35 +NASDAQ,DELL,2006-11-13,24.89,25.82,24.85,25.49,24752700,25.49 +NASDAQ,DELL,2006-10-06,23.17,23.45,22.95,23.25,16498400,23.25 +NASDAQ,DELL,2005-09-02,35.29,35.36,34.92,34.98,12665400,34.98 +NASDAQ,DELL,2005-04-05,38.65,39.16,38.65,39.13,12251700,39.13 +NASDAQ,DELL,2005-01-31,41.26,41.78,41.25,41.76,13023700,41.76 +NASDAQ,DELL,2003-12-10,33.54,33.59,32.30,32.96,28839700,32.96 +NASDAQ,DELL,2002-07-11,23.56,24.18,22.75,23.93,38959800,23.93 +NASDAQ,DELL,2002-02-28,25.33,25.66,24.64,24.69,22653500,24.69 +NASDAQ,DELL,2001-07-16,27.59,27.97,26.90,27.12,20353800,27.12 +NASDAQ,DELL,2001-07-02,26.38,27.08,26.00,26.87,24903400,26.87 +NASDAQ,DELL,2001-03-02,20.94,24.12,20.94,22.06,35943100,22.06 +NASDAQ,DELL,2001-03-01,21.06,21.87,20.00,21.50,30935900,21.50 +NASDAQ,DELL,2001-02-27,22.44,22.94,21.87,22.25,22374800,22.25 +NASDAQ,DELL,2000-10-05,25.62,26.81,25.00,25.19,117091400,25.19 +NASDAQ,DELL,2000-09-01,43.81,43.88,42.13,43.06,28363900,43.06 +NASDAQ,DELL,2000-08-16,38.06,38.81,37.31,38.44,29346700,38.44 +NASDAQ,DELL,2000-02-09,36.31,37.17,35.50,35.56,30260300,35.56 +NASDAQ,DELL,1999-08-27,47.75,47.88,46.50,47.06,25701100,47.06 +NASDAQ,DELL,1999-07-26,40.31,41.13,39.75,40.00,17244200,40.00 +NASDAQ,DELL,1999-06-04,33.75,34.31,33.06,33.88,20076600,33.88 +NASDAQ,DELL,1999-05-27,34.44,35.13,33.44,34.50,30814400,34.50 +NASDAQ,DELL,1999-04-28,42.19,43.44,40.56,41.63,19196900,41.63 +NASDAQ,DELL,1999-02-03,108.19,109.69,107.19,107.87,41346200,53.94 +NASDAQ,DELL,1998-10-27,64.12,65.69,62.13,62.50,79070000,31.25 +NASDAQ,DELL,1998-08-12,108.06,108.75,106.75,107.56,45729200,26.89 +NASDAQ,DELL,1998-03-09,66.75,66.75,63.00,63.13,136924800,15.78 +NASDAQ,DELL,1998-01-30,99.50,100.62,98.25,99.44,52812800,12.43 +NASDAQ,DELL,1997-11-19,84.50,85.50,82.25,83.37,68413600,10.42 +NASDAQ,DELL,1997-06-27,119.75,120.50,115.56,116.12,80992000,7.26 +NASDAQ,DELL,1997-06-25,123.44,123.50,119.87,121.62,70467200,7.60 +NASDAQ,DELL,1997-06-19,117.50,119.75,117.50,118.31,76915200,7.39 +NASDAQ,DELL,1997-03-12,71.37,73.25,70.87,71.50,61795200,4.47 +NASDAQ,DELL,1996-12-06,107.12,115.00,106.87,113.50,244489600,3.55 +NASDAQ,DELL,1996-06-17,51.88,52.50,51.63,52.06,75340800,1.63 +NASDAQ,DELL,1996-06-13,53.88,53.88,51.38,51.88,107094400,1.62 +NASDAQ,DELL,1996-03-25,32.13,32.13,30.87,31.00,63513600,0.97 +NASDAQ,DELL,1995-10-31,46.38,47.13,45.75,46.63,51891200,1.46 +NASDAQ,DELL,1995-09-05,75.87,80.87,75.62,80.75,126252800,1.26 +NASDAQ,DELL,1995-07-31,67.62,67.87,63.75,65.00,115398400,1.02 +NASDAQ,DELL,1995-06-15,51.50,51.75,49.50,50.13,171667200,0.78 +NASDAQ,DELL,1995-06-08,53.25,54.00,53.00,53.63,61779200,0.84 +NASDAQ,DELL,1994-09-16,36.13,38.13,35.63,37.38,177632000,0.58 +NASDAQ,DELL,1994-09-08,34.00,34.50,34.00,34.19,101612800,0.53 +NASDAQ,DELL,1994-08-22,34.13,34.50,33.88,34.25,53241600,0.54 +NASDAQ,DELL,1994-05-20,24.75,25.12,23.37,24.87,81337600,0.39 +NASDAQ,DELL,1994-04-28,23.12,23.44,22.62,22.75,33580800,0.36 +NASDAQ,DELL,1994-03-02,24.00,25.12,23.62,24.87,218867200,0.39 +NASDAQ,DELL,1993-08-11,19.12,20.00,18.75,19.37,40800000,0.30 +NASDAQ,DELL,1992-11-09,37.75,37.88,36.63,37.50,47321600,0.59 +NASDAQ,DELL,1992-09-11,26.50,27.25,26.12,26.25,105171200,0.41 +NASDAQ,DELL,1992-08-11,22.75,22.75,22.37,22.62,59750400,0.35 +NASDAQ,DELL,1992-06-26,16.87,17.25,16.00,16.87,66796800,0.26 +NASDAQ,DELL,1992-03-12,38.13,38.13,35.88,36.13,171225600,0.38 +NASDAQ,DELL,1992-01-02,25.25,27.12,25.25,27.00,46291200,0.28 +NASDAQ,DELL,1991-08-02,29.50,30.25,29.50,30.12,67392000,0.31 +NASDAQ,DELL,1991-05-01,22.87,22.87,20.87,21.12,88617600,0.22 +NASDAQ,DELL,1991-03-20,26.25,26.37,25.37,25.87,15072000,0.27 +NASDAQ,DELL,1991-02-20,26.62,27.12,26.37,26.62,25680000,0.28 +NASDAQ,DELL,1991-01-09,16.25,17.37,16.00,16.25,51177600,0.17 +NASDAQ,DELL,1990-12-17,15.00,15.00,14.25,14.63,34713600,0.15 +NASDAQ,DELL,1990-11-20,13.00,13.25,12.50,12.50,21820800,0.13 +NASDAQ,DELL,1990-07-25,11.25,11.88,11.00,11.75,29232000,0.12 +NASDAQ,DELL,1990-03-22,7.88,8.00,7.63,7.88,23280000,0.08 +NASDAQ,DGICB,2009-09-02,16.15,16.15,16.15,16.15,000,15.97 +NASDAQ,DGICB,2009-02-26,16.00,16.00,16.00,16.00,000,15.61 +NASDAQ,DGICB,2008-06-17,17.50,17.50,17.50,17.50,000,16.79 +NASDAQ,DGICB,2008-05-02,18.85,18.85,18.85,18.85,000,18.08 +NASDAQ,DGICB,2006-09-26,17.92,17.92,17.79,17.79,1200,16.55 +NASDAQ,DGICB,2005-08-01,18.56,18.71,18.56,18.71,700,12.83 +NASDAQ,DGICB,2005-05-23,16.65,16.65,16.65,16.65,000,11.37 +NASDAQ,DGICB,2005-05-12,16.80,16.80,16.80,16.80,000,11.47 +NASDAQ,DGICB,2004-07-09,19.87,19.87,19.87,19.87,000,9.97 +NASDAQ,DGICB,2004-05-03,20.67,21.40,20.67,21.40,3600,10.73 +NASDAQ,DGICB,2003-08-01,14.85,15.10,14.85,14.95,13200,7.38 +NASDAQ,DGICB,2003-03-26,10.76,10.76,10.76,10.76,000,5.23 +NASDAQ,DGICB,2003-02-21,11.24,11.24,11.24,11.24,000,5.46 +NASDAQ,DGICB,2003-02-03,11.01,11.01,11.01,11.01,000,5.35 +NASDAQ,DGICB,2003-01-31,11.01,11.01,11.01,11.01,000,5.35 +NASDAQ,DGICB,2002-03-11,9.15,9.15,9.15,9.15,000,4.30 +NASDAQ,DGICB,2002-01-31,10.05,10.09,9.95,9.98,32900,4.69 +NASDAQ,DGICB,2000-03-24,7.88,7.88,7.81,7.81,400,3.39 +NASDAQ,DGICB,2000-02-11,6.31,6.31,6.13,6.13,24400,2.66 +NASDAQ,DGICB,1999-12-02,6.63,6.63,5.75,6.00,118400,2.57 +NASDAQ,DGICB,1999-03-01,12.75,13.00,12.75,12.75,38300,5.31 +NASDAQ,DGICB,1998-02-18,20.75,21.00,20.25,21.00,17300,6.42 +NASDAQ,DGICB,1998-02-04,21.25,21.50,21.25,21.50,4000,6.57 +NASDAQ,DGICB,1997-08-20,19.00,19.00,19.00,19.00,300,5.75 +NASDAQ,DGICB,1997-05-09,23.50,23.50,23.50,23.50,000,5.30 +NASDAQ,DGICB,1997-02-04,20.37,20.37,20.37,20.37,3500,4.57 +NASDAQ,DGICB,1996-12-23,19.75,19.75,19.75,19.75,000,4.41 +NASDAQ,DGICB,1996-11-18,20.12,20.12,20.12,20.12,000,4.49 +NASDAQ,DGICB,1996-09-17,17.87,17.87,17.75,17.75,3700,3.94 +NASDAQ,DGICB,1996-01-11,19.25,19.25,19.25,19.25,1200,4.20 +NASDAQ,DGICB,1995-11-30,18.00,18.87,18.00,18.25,9700,3.98 +NASDAQ,DGICB,1995-10-04,17.75,17.75,17.50,17.50,78700,3.80 +NASDAQ,DGICB,1995-07-24,16.25,16.50,16.25,16.50,10100,3.56 +NASDAQ,DGICB,1995-04-17,14.00,14.00,14.00,14.00,000,3.00 +NASDAQ,DGICB,1995-03-10,14.00,14.00,14.00,14.00,3200,3.00 +NASDAQ,DGICB,1994-12-19,11.75,11.75,11.00,11.25,24900,2.39 +NASDAQ,DGICB,1994-10-21,13.50,13.50,13.50,13.50,700,2.87 +NASDAQ,DGICB,1994-05-26,14.00,14.38,14.00,14.38,2800,3.04 +NASDAQ,DGICB,1994-03-22,13.50,13.50,13.00,13.50,19900,2.84 +NASDAQ,DGICB,1993-12-14,16.50,16.50,16.00,16.00,28100,3.37 +NASDAQ,DGICB,1993-08-25,16.50,16.50,16.50,16.50,000,3.46 +NASDAQ,DGICB,1993-07-26,15.00,15.00,15.00,15.00,000,3.14 +NASDAQ,DGICB,1993-05-21,15.50,15.50,15.50,15.50,000,3.23 +NASDAQ,DGICB,1993-05-12,15.50,15.50,15.50,15.50,700,3.23 +NASDAQ,DGICB,1992-10-12,10.00,10.00,10.00,10.00,000,2.06 +NASDAQ,DGICB,1992-09-04,9.75,9.75,9.75,9.75,000,2.01 +NASDAQ,DGICB,1992-02-24,9.00,9.00,9.00,9.00,000,1.83 +NASDAQ,DGICB,1992-01-21,9.00,9.00,9.00,9.00,000,1.83 +NASDAQ,DGICB,1991-05-16,8.25,8.25,8.25,8.25,000,1.64 +NASDAQ,DGICB,1990-06-22,8.25,8.25,8.25,8.25,000,1.60 +NASDAQ,DGICB,1990-06-18,8.25,8.25,8.25,8.25,000,1.60 +NASDAQ,DGICB,1990-05-21,7.25,7.25,7.25,7.25,000,1.41 +NASDAQ,DGICB,1990-04-10,7.75,8.25,7.75,8.25,900,1.60 +NASDAQ,DGICB,1990-03-26,8.25,8.25,8.25,8.25,20800,1.60 +NASDAQ,DAVE,2009-08-20,5.72,5.96,5.72,5.84,12300,5.84 +NASDAQ,DAVE,2009-05-22,5.99,6.02,5.85,5.85,4000,5.85 +NASDAQ,DAVE,2009-05-14,5.10,5.38,5.08,5.34,98000,5.34 +NASDAQ,DAVE,2009-05-04,7.00,7.00,6.50,6.80,22100,6.80 +NASDAQ,DAVE,2009-03-05,2.20,2.20,2.00,2.11,43900,2.11 +NASDAQ,DAVE,2008-10-03,6.19,6.20,5.80,5.96,18500,5.96 +NASDAQ,DAVE,2008-03-31,9.78,10.08,9.54,9.54,26600,9.54 +NASDAQ,DAVE,2006-10-27,15.64,15.92,15.64,15.89,26400,15.89 +NASDAQ,DAVE,2006-09-12,14.44,14.45,14.07,14.07,39700,14.07 +NASDAQ,DAVE,2006-09-07,14.64,14.89,14.64,14.86,12600,14.86 +NASDAQ,DAVE,2006-05-17,15.13,15.37,14.95,14.95,127700,14.95 +NASDAQ,DAVE,2006-05-08,15.93,15.93,15.81,15.89,27200,15.89 +NASDAQ,DAVE,2005-02-02,12.20,12.20,11.98,12.16,118400,12.16 +NASDAQ,DAVE,2005-01-19,11.20,11.24,10.87,10.88,33400,10.88 +NASDAQ,DAVE,2004-09-21,7.34,7.50,7.34,7.50,36900,7.50 +NASDAQ,DAVE,2004-08-31,6.89,6.95,6.87,6.95,21700,6.95 +NASDAQ,DAVE,2004-01-13,5.35,5.35,5.20,5.21,96600,5.21 +NASDAQ,DAVE,2003-12-23,4.91,5.00,4.85,4.96,12000,4.96 +NASDAQ,DAVE,2003-12-12,4.69,4.89,4.69,4.82,5400,4.82 +NASDAQ,DAVE,2003-11-10,5.00,5.10,4.95,5.02,10700,5.02 +NASDAQ,DAVE,2003-07-18,4.71,4.80,4.60,4.73,17800,4.73 +NASDAQ,DAVE,2002-09-20,5.71,5.71,5.25,5.25,22700,5.25 +NASDAQ,DAVE,2002-08-23,6.41,6.63,6.30,6.30,28100,6.30 +NASDAQ,DAVE,2001-09-19,6.77,6.97,6.52,6.97,135800,6.97 +NASDAQ,DAVE,2001-07-09,10.09,10.14,9.90,10.01,101600,10.01 +NASDAQ,DAVE,2001-04-17,4.25,4.43,4.20,4.35,12200,4.35 +NASDAQ,DAVE,2001-02-28,4.06,4.06,3.94,4.00,29100,4.00 +NASDAQ,DAVE,2000-10-26,3.81,3.81,3.69,3.75,33600,3.75 +NASDAQ,DAVE,2000-04-27,2.78,2.91,2.75,2.91,38700,2.91 +NASDAQ,DAVE,2000-04-24,2.44,2.44,2.25,2.38,7700,2.38 +NASDAQ,DAVE,2000-02-07,2.19,2.19,2.06,2.06,61000,2.06 +NASDAQ,DAVE,1999-03-31,2.38,2.44,2.38,2.38,42200,2.38 +NASDAQ,DAVE,1998-10-26,2.62,2.75,2.44,2.62,70700,2.62 +NASDAQ,DAVE,1998-08-27,3.50,3.81,3.00,3.38,145800,3.38 +NASDAQ,DAVE,1998-01-05,8.75,8.75,8.31,8.50,72600,8.50 +NASDAQ,DAVE,1997-12-12,16.88,17.06,16.88,16.88,60900,16.88 +NASDAQ,DAIO,2008-12-23,2.48,2.59,2.45,2.50,3300,2.50 +NASDAQ,DAIO,2008-09-11,6.65,6.70,6.42,6.65,91700,6.65 +NASDAQ,DAIO,2008-05-28,5.65,5.84,5.65,5.82,11700,5.82 +NASDAQ,DAIO,2008-05-19,5.84,6.16,5.80,6.00,111300,6.00 +NASDAQ,DAIO,2008-01-31,5.15,5.31,5.06,5.31,13100,5.31 +NASDAQ,DAIO,2006-11-07,3.45,3.50,3.35,3.38,7900,3.38 +NASDAQ,DAIO,2006-10-16,3.84,3.88,3.31,3.66,41200,3.66 +NASDAQ,DAIO,2006-03-22,3.79,4.00,3.70,4.00,41700,4.00 +NASDAQ,DAIO,2005-09-15,2.46,2.46,2.37,2.37,31500,2.37 +NASDAQ,DAIO,2005-06-28,2.58,2.63,2.43,2.54,17700,2.54 +NASDAQ,DAIO,2004-07-15,2.63,2.83,2.63,2.71,3100,2.71 +NASDAQ,DAIO,2003-06-10,2.08,2.08,2.08,2.08,2000,2.08 +NASDAQ,DAIO,2003-04-23,1.48,1.65,1.48,1.65,15300,1.65 +NASDAQ,DAIO,2003-03-14,1.14,1.14,1.14,1.14,000,1.14 +NASDAQ,DAIO,2002-12-27,1.10,1.11,0.99,0.99,4800,0.99 +NASDAQ,DAIO,2002-03-19,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,DAIO,2000-05-18,4.59,4.88,4.25,4.88,47600,4.88 +NASDAQ,DAIO,2000-04-28,4.72,4.94,4.50,4.59,22500,4.59 +NASDAQ,DAIO,2000-04-10,3.94,4.00,3.88,4.00,30100,4.00 +NASDAQ,DAIO,2000-02-08,2.91,3.38,2.87,2.94,80800,2.94 +NASDAQ,DAIO,2000-01-19,2.78,2.81,2.50,2.81,10600,2.81 +NASDAQ,DAIO,1998-04-21,5.50,5.62,5.25,5.25,19400,5.25 +NASDAQ,DAIO,1998-02-18,5.75,6.00,5.75,5.75,23800,5.75 +NASDAQ,DAIO,1998-02-17,5.75,6.00,5.75,6.00,8200,6.00 +NASDAQ,DAIO,1997-11-26,7.37,7.37,7.25,7.25,14400,7.25 +NASDAQ,DAIO,1997-10-27,7.37,7.50,7.25,7.50,74400,7.50 +NASDAQ,DAIO,1997-10-08,7.00,7.00,6.62,6.88,23500,6.88 +NASDAQ,DAIO,1996-08-05,4.75,5.12,4.75,5.00,5800,5.00 +NASDAQ,DAIO,1996-03-06,7.12,7.50,7.12,7.25,20400,7.25 +NASDAQ,DAIO,1995-12-04,7.88,8.00,7.75,7.81,152900,7.81 +NASDAQ,DAIO,1995-10-20,7.63,8.12,7.63,8.00,68800,8.00 +NASDAQ,DAIO,1994-11-14,4.25,4.50,4.25,4.37,31300,4.37 +NASDAQ,DAIO,1994-08-16,3.38,3.44,3.25,3.44,38500,3.44 +NASDAQ,DAIO,1994-07-22,2.75,2.87,2.75,2.87,5300,2.87 +NASDAQ,DAIO,1994-04-19,3.06,3.13,3.00,3.00,19900,3.00 +NASDAQ,DAIO,1994-03-11,3.38,3.50,3.38,3.38,34700,3.38 +NASDAQ,DAIO,1993-08-05,3.25,3.25,2.87,3.13,16200,3.13 +NASDAQ,DAIO,1992-11-20,4.50,4.50,4.37,4.37,3600,4.37 +NASDAQ,DAIO,1992-10-06,3.75,4.12,3.75,4.12,9400,4.12 +NASDAQ,DAIO,1992-08-31,3.38,3.38,3.25,3.25,5700,3.25 +NASDAQ,DAIO,1992-04-21,4.88,5.25,4.37,4.63,40300,4.63 +NASDAQ,DAIO,1992-03-04,6.50,6.50,6.00,6.13,59500,6.13 +NASDAQ,DAIO,1992-01-20,5.75,5.75,5.38,5.75,79500,5.75 +NASDAQ,DAIO,1991-11-19,5.38,5.50,5.00,5.06,114200,5.06 +NASDAQ,DAIO,1991-04-05,6.38,6.62,6.13,6.25,254500,6.25 +NASDAQ,DAIO,1990-08-17,3.50,3.75,3.50,3.75,9300,3.75 +NASDAQ,DJSP,2009-10-08,7.62,7.64,7.58,7.63,15000,7.63 +NASDAQ,DJSP,2009-10-01,7.65,7.65,7.60,7.60,20200,7.60 +NASDAQ,DJSP,2009-02-27,6.98,7.05,6.94,7.05,2500,7.05 +NASDAQ,DGLY,2009-10-19,2.38,2.40,2.37,2.39,41300,2.39 +NASDAQ,DGLY,2009-08-10,2.70,2.91,2.70,2.86,23500,2.86 +NASDAQ,DGLY,2009-03-20,1.70,1.75,1.64,1.75,53800,1.75 +NASDAQ,DGLY,2009-03-18,1.56,1.58,1.50,1.54,99700,1.54 +NASDAQ,DGLY,2009-02-04,3.00,3.04,2.98,2.99,18000,2.99 +NASDAQ,DGLY,2008-09-10,8.07,8.12,7.97,8.04,119100,8.04 +NASDAQ,DGLY,2008-02-01,5.91,6.10,5.83,5.86,114900,5.86 +NASDAQ,DGLY,2007-09-17,2.95,2.97,2.86,2.90,16200,2.90 +NASDAQ,DGLY,2007-05-29,2.40,2.40,2.40,2.40,800,2.40 +NASDAQ,DRAD,2009-07-07,1.18,1.23,1.10,1.22,10100,1.22 +NASDAQ,DRAD,2009-06-24,1.19,1.19,1.08,1.09,39200,1.09 +NASDAQ,DRAD,2009-04-17,1.41,1.41,1.37,1.40,7700,1.40 +NASDAQ,DRAD,2008-12-29,0.50,0.56,0.50,0.51,203000,0.51 +NASDAQ,DRAD,2007-06-25,4.29,4.29,4.25,4.25,23800,4.25 +NASDAQ,DRAD,2007-01-03,4.13,4.13,4.05,4.07,64900,4.07 +NASDAQ,DRAD,2006-11-28,3.66,3.67,3.60,3.62,59400,3.62 +NASDAQ,DRAD,2006-05-18,4.76,4.96,4.60,4.92,21700,4.92 +NASDAQ,DRAD,2006-04-24,3.93,4.03,3.91,3.94,128300,3.94 +NASDAQ,DRAD,2004-08-25,8.75,8.80,8.37,8.40,3400,8.40 +NASDAQ,DARA,2009-12-28,0.38,0.39,0.37,0.37,192100,0.37 +NASDAQ,DARA,2009-09-29,0.58,0.58,0.51,0.54,873100,0.54 +NASDAQ,DARA,2009-06-26,0.41,0.41,0.36,0.36,17400,0.36 +NASDAQ,DARA,2009-06-22,0.40,0.43,0.38,0.43,19400,0.43 +NASDAQ,DARA,2009-05-26,0.55,0.55,0.51,0.53,10900,0.53 +NASDAQ,DARA,2009-04-13,0.46,0.46,0.39,0.45,14800,0.45 +NASDAQ,DARA,2009-03-10,0.49,0.49,0.30,0.31,28800,0.31 +NASDAQ,DARA,2008-05-27,2.06,2.09,1.93,1.99,30100,1.99 +NASDAQ,DARA,2008-03-06,3.50,3.68,3.29,3.32,75800,3.32 +NASDAQ,DARA,2007-09-19,0.04,0.04,0.03,0.03,90700,1.20 +NASDAQ,DARA,2007-09-06,0.05,0.05,0.05,0.05,14600,2.00 +NASDAQ,DARA,2007-08-02,0.06,0.09,0.06,0.07,12400,2.80 +NASDAQ,DARA,2007-04-10,0.43,0.51,0.42,0.50,37600,20.00 +NASDAQ,DARA,2007-01-10,0.95,0.95,0.91,0.92,2600,36.80 +NASDAQ,DARA,2006-03-21,3.19,3.39,3.19,3.30,4100,132.00 +NASDAQ,DARA,2005-05-23,4.99,4.99,4.70,4.74,1900,189.60 +NASDAQ,DARA,2005-02-23,5.70,5.82,5.31,5.57,1800,222.80 +NASDAQ,DARA,2004-10-04,4.20,4.31,4.20,4.25,200,170.00 +NASDAQ,DARA,2004-09-24,3.92,4.00,3.91,3.91,100,156.40 +NASDAQ,DARA,2003-09-09,2.30,2.30,2.25,2.25,000,90.00 +NASDAQ,DARA,2002-05-24,1.45,1.45,1.40,1.45,300,58.00 +NASDAQ,DARA,2002-05-13,1.50,1.50,1.45,1.45,500,58.00 +NASDAQ,DARA,2002-02-27,0.37,0.37,0.37,0.37,000,148.00 +NASDAQ,DARA,2001-08-08,0.36,0.36,0.36,0.36,000,144.00 +NASDAQ,DARA,2001-08-02,0.33,0.37,0.33,0.37,600,148.00 +NASDAQ,DARA,2001-01-08,0.47,0.48,0.41,0.42,1100,168.75 +NASDAQ,DARA,2000-12-12,0.66,0.66,0.59,0.66,200,262.50 +NASDAQ,DARA,2000-10-26,2.59,2.75,2.37,2.37,1000,950.00 +NASDAQ,DARA,2000-09-13,2.00,2.00,1.94,1.94,100,775.00 +NASDAQ,DARA,2000-07-24,5.00,5.06,4.50,4.50,600,1800.00 +NASDAQ,DARA,2000-06-29,4.91,5.00,4.50,4.62,1300,1850.00 +NASDAQ,DARA,1999-09-24,6.50,6.50,6.31,6.31,300,2525.00 +NASDAQ,DARA,1999-02-25,1.69,1.91,1.69,1.91,700,762.50 +NASDAQ,DARA,1998-05-12,1.64,1.75,1.30,1.30,400,518.75 +NASDAQ,DARA,1997-10-13,2.38,2.38,2.25,2.31,800,925.00 +NASDAQ,DARA,1997-01-08,7.00,7.12,6.13,6.75,2000,2700.00 +NASDAQ,DARA,1996-05-31,16.00,16.00,15.50,16.00,600,6400.00 +NASDAQ,DARA,1996-04-30,15.62,15.62,15.00,15.37,300,6150.00 +NASDAQ,DARA,1994-05-31,8.50,8.75,8.50,8.50,2200,3400.00 +NASDAQ,DIET,2009-10-26,1.36,1.36,1.17,1.21,17500,1.21 +NASDAQ,DIET,2009-08-28,0.80,0.88,0.79,0.88,7900,0.88 +NASDAQ,DIET,2009-07-27,0.93,1.04,0.93,0.97,178800,0.97 +NASDAQ,DIET,2009-03-11,1.50,1.50,1.35,1.40,18000,1.40 +NASDAQ,DIET,2008-12-22,3.43,3.49,3.40,3.49,2700,3.49 +NASDAQ,DIET,2008-06-10,4.45,4.50,4.36,4.49,65200,4.49 +NASDAQ,DIET,2007-08-21,3.37,3.43,3.37,3.40,83400,3.40 +NASDAQ,DIET,2007-08-10,3.39,3.71,3.39,3.61,390200,3.61 +NASDAQ,DIET,2007-06-15,3.54,3.54,3.47,3.48,28500,3.48 +NASDAQ,DIET,2007-02-27,3.10,3.15,3.02,3.02,58600,3.02 +NASDAQ,DIET,2007-02-15,3.39,3.39,3.27,3.35,45500,3.35 +NASDAQ,DIET,2006-09-19,3.50,3.57,3.42,3.46,133400,3.46 +NASDAQ,DIET,2006-09-18,3.59,3.59,3.50,3.52,59300,3.52 +NASDAQ,DIET,2006-08-14,4.01,4.11,3.95,3.98,183400,3.98 +NASDAQ,DIET,2006-02-09,7.54,7.90,7.06,7.16,494100,7.16 +NASDAQ,DIET,2005-12-13,5.10,5.13,4.77,4.94,81600,4.94 +NASDAQ,DIET,2005-09-26,4.10,4.18,3.90,4.02,112600,4.02 +NASDAQ,DIET,2005-09-20,4.15,4.29,4.06,4.12,14200,4.12 +NASDAQ,DIET,2005-09-06,4.51,4.78,4.51,4.63,40100,4.63 +NASDAQ,DIET,2005-04-04,3.15,3.24,3.10,3.21,37000,3.21 +NASDAQ,DIET,2004-11-19,3.41,3.50,3.40,3.44,33900,3.44 +NASDAQ,DIET,2004-01-23,7.40,7.65,7.40,7.50,81700,7.50 +NASDAQ,DIET,2003-08-19,3.20,3.25,3.13,3.23,41900,3.23 +NASDAQ,DIET,2003-03-28,1.26,1.26,1.25,1.25,36500,1.25 +NASDAQ,DIET,2003-03-13,1.30,1.35,1.28,1.28,14900,1.28 +NASDAQ,DIET,2001-12-05,1.48,1.58,1.47,1.58,800,1.58 +NASDAQ,DIET,2001-04-04,1.34,1.34,1.25,1.25,3000,1.25 +NASDAQ,DIET,2000-11-15,1.28,1.28,1.28,1.28,800,1.28 +NASDAQ,DIET,2000-06-28,2.00,4.00,2.00,3.50,7300,3.50 +NASDAQ,DNBK,2009-02-17,12.80,12.80,12.60,12.60,85500,12.55 +NASDAQ,DNBK,2008-09-24,12.98,13.00,12.67,12.75,73800,12.65 +NASDAQ,DNBK,2008-08-05,11.91,11.91,11.71,11.87,66700,11.76 +NASDAQ,DNBK,2008-05-21,11.87,11.96,11.70,11.90,93400,11.79 +NASDAQ,DOVR,2009-09-10,1.76,1.88,1.65,1.76,12700,1.76 +NASDAQ,DOVR,2009-08-12,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,DOVR,2009-04-22,1.75,1.90,1.75,1.75,2000,1.75 +NASDAQ,DOVR,2009-03-25,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,DOVR,2008-12-04,1.14,1.14,1.13,1.13,200,1.13 +NASDAQ,DOVR,2008-05-21,3.43,3.85,3.43,3.85,400,3.85 +NASDAQ,DOVR,2007-11-30,4.50,4.50,3.98,4.05,27600,4.05 +NASDAQ,DOVR,2007-09-12,6.01,6.41,5.79,5.89,8400,5.89 +NASDAQ,DOVR,2007-09-05,5.66,6.23,5.65,6.23,7500,6.23 +NASDAQ,DOVR,2007-04-19,8.16,8.16,7.99,7.99,1800,7.99 +NASDAQ,DOVR,2007-03-16,8.42,8.42,8.42,8.42,000,8.42 +NASDAQ,DOVR,2007-02-27,8.75,8.94,8.68,8.94,1400,8.94 +NASDAQ,DOVR,2006-10-27,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,DOVR,2006-07-10,8.50,8.50,8.40,8.40,700,8.40 +NASDAQ,DOVR,2006-03-24,7.83,8.00,7.30,7.42,11000,7.42 +NASDAQ,DEAR,2009-04-23,2.60,2.60,2.32,2.50,17700,2.50 +NASDAQ,DEAR,2009-04-06,3.22,3.22,2.25,2.50,6700,2.50 +NASDAQ,DEAR,2009-01-14,1.97,1.99,1.76,1.76,7300,1.76 +NASDAQ,DEAR,2008-07-03,4.71,4.87,4.65,4.79,5100,4.79 +NASDAQ,DEAR,2008-06-02,6.05,6.21,6.05,6.21,19700,6.21 +NASDAQ,DEAR,2008-04-14,6.74,6.83,6.22,6.22,9900,6.22 +NASDAQ,DEAR,2007-08-13,12.94,12.95,12.38,12.66,15800,12.66 +NASDAQ,DEAR,2007-07-09,17.41,17.50,17.30,17.33,27100,17.33 +NASDAQ,DEAR,2006-12-01,21.21,21.25,21.01,21.21,27100,20.20 +NASDAQ,DEAR,2006-11-08,20.74,20.75,20.41,20.50,67000,19.52 +NASDAQ,DEAR,2006-07-07,23.33,23.46,23.10,23.27,13100,22.16 +NASDAQ,DEAR,2005-06-14,27.00,27.00,27.00,27.00,100,24.49 +NASDAQ,DEAR,2004-11-23,28.30,28.50,28.23,28.50,900,23.45 +NASDAQ,DEAR,2004-06-25,28.58,30.75,28.58,30.75,14300,25.30 +NASDAQ,DEAR,2004-05-10,24.85,24.85,24.51,24.58,4100,19.26 +NASDAQ,DEAR,2003-10-22,20.24,20.25,20.24,20.24,700,15.10 +NASDAQ,DEAR,2003-10-08,20.49,20.49,20.49,20.49,100,15.29 +NASDAQ,DEAR,2003-09-29,20.30,20.30,20.30,20.30,000,15.15 +NASDAQ,DEAR,2003-05-30,21.19,22.75,21.19,22.75,1600,16.17 +NASDAQ,DEAR,2002-09-26,13.13,13.64,13.00,13.21,18500,9.39 +NASDAQ,DEAR,2002-04-25,13.50,13.50,13.50,13.50,500,9.14 +NASDAQ,DEAR,2002-02-14,12.19,12.19,12.00,12.00,400,8.12 +NASDAQ,DEAR,2001-11-08,11.96,11.96,11.96,11.96,000,7.71 +NASDAQ,DEAR,2001-07-05,10.05,10.05,10.05,10.05,1600,6.48 +NASDAQ,DEAR,2000-11-13,8.00,8.00,8.00,8.00,4200,4.91 +NASDAQ,DEAR,2000-08-24,7.12,7.12,7.12,7.12,100,4.37 +NASDAQ,DEAR,2000-03-27,6.94,6.94,6.94,6.94,700,4.26 +NASDAQ,DEAR,2000-03-14,6.31,6.87,6.31,6.50,8200,3.99 +NASDAQ,DEAR,2000-01-28,6.75,6.75,6.75,6.75,900,4.14 +NASDAQ,DEAR,1999-03-03,9.75,9.75,9.00,9.00,2300,5.53 +NASDAQ,DEAR,1998-11-20,12.25,12.50,12.25,12.50,4500,7.67 +NASDAQ,DEAR,1998-10-07,10.50,10.66,10.25,10.66,6800,6.54 +NASDAQ,DEAR,1998-04-14,17.37,17.37,17.06,17.06,71900,10.47 +NASDAQ,DBRN,2009-12-17,22.31,22.85,22.24,22.69,1196000,22.69 +NASDAQ,DBRN,2009-11-06,17.96,18.44,17.89,18.32,630300,18.32 +NASDAQ,DBRN,2009-03-30,12.06,12.42,11.84,12.38,376200,12.38 +NASDAQ,DBRN,2009-03-27,12.53,12.58,12.23,12.40,501800,12.40 +NASDAQ,DBRN,2008-08-19,16.10,16.32,15.51,15.63,482900,15.63 +NASDAQ,DBRN,2008-01-28,11.23,11.71,11.00,11.65,645800,11.65 +NASDAQ,DBRN,2008-01-08,10.39,10.79,10.23,10.24,1073400,10.24 +NASDAQ,DBRN,2007-08-31,17.56,17.70,17.35,17.50,414600,17.50 +NASDAQ,DBRN,2007-07-17,20.72,21.06,20.64,20.86,1271500,20.86 +NASDAQ,DBRN,2006-09-25,19.81,21.47,19.72,20.68,2014500,20.68 +NASDAQ,DBRN,2006-06-29,24.52,25.22,24.12,25.13,1020700,25.13 +NASDAQ,DBRN,2006-05-31,21.64,23.85,21.25,23.39,1820200,23.39 +NASDAQ,DBRN,2006-02-21,43.27,44.10,42.89,43.35,1029200,21.67 +NASDAQ,DBRN,2005-11-30,32.57,34.94,32.41,33.38,13235800,16.69 +NASDAQ,DBRN,2005-10-31,25.13,26.82,24.88,26.57,1459400,13.28 +NASDAQ,DBRN,2005-07-05,22.78,23.65,22.69,23.64,1058200,11.82 +NASDAQ,DBRN,2004-09-03,16.54,17.00,16.54,16.89,86000,8.44 +NASDAQ,DBRN,2004-02-06,15.18,15.30,15.09,15.09,103400,7.55 +NASDAQ,DBRN,2004-01-30,15.15,15.30,15.14,15.18,91800,7.59 +NASDAQ,DBRN,2003-10-31,14.14,14.20,14.00,14.15,99800,7.07 +NASDAQ,DBRN,2003-10-15,14.25,14.41,14.11,14.25,345800,7.12 +NASDAQ,DBRN,2003-07-03,12.63,13.00,12.53,12.61,48000,6.30 +NASDAQ,DBRN,2003-04-08,14.69,14.76,14.24,14.44,95800,7.22 +NASDAQ,DBRN,2003-01-14,13.38,13.82,13.24,13.54,111000,6.77 +NASDAQ,DBRN,2002-11-29,14.26,14.44,13.80,13.84,59600,6.92 +NASDAQ,DBRN,2002-10-18,15.66,15.70,15.26,15.62,5266000,7.81 +NASDAQ,DBRN,2002-08-13,13.26,13.67,13.00,13.00,121600,6.50 +NASDAQ,DBRN,2002-04-15,29.95,30.00,29.70,29.90,252800,7.47 +NASDAQ,DBRN,2001-12-18,24.40,25.35,24.40,25.00,158800,6.25 +NASDAQ,DBRN,2001-09-25,21.04,21.54,19.80,20.35,48800,5.09 +NASDAQ,DBRN,2001-08-20,23.33,23.58,23.10,23.55,68800,5.89 +NASDAQ,DBRN,2001-06-15,25.07,25.07,24.58,24.58,118400,6.14 +NASDAQ,DBRN,2000-10-30,23.88,25.31,23.75,24.81,88800,6.20 +NASDAQ,DBRN,2000-07-05,21.88,22.06,20.00,20.00,80400,5.00 +NASDAQ,DBRN,2000-05-16,19.94,20.61,19.94,20.19,19600,5.05 +NASDAQ,DBRN,1999-11-24,16.50,16.50,16.19,16.31,63200,4.08 +NASDAQ,DBRN,1999-07-20,15.44,15.44,15.25,15.31,108000,3.83 +NASDAQ,DBRN,1999-05-04,15.50,15.50,15.00,15.44,37600,3.86 +NASDAQ,DBRN,1998-09-04,17.25,17.69,16.50,17.25,123200,4.31 +NASDAQ,DBRN,1997-12-17,24.62,25.75,24.12,24.62,364800,6.16 +NASDAQ,DBRN,1997-12-04,25.62,25.62,25.00,25.19,538400,6.30 +NASDAQ,DBRN,1997-10-08,24.12,24.62,24.12,24.44,264800,6.11 +NASDAQ,DBRN,1997-06-17,16.62,17.25,16.38,16.75,654000,4.19 +NASDAQ,DBRN,1997-04-16,15.50,15.75,15.25,15.75,11200,3.94 +NASDAQ,DBRN,1996-11-20,14.12,14.25,13.88,14.00,118400,3.50 +NASDAQ,DBRN,1996-10-24,11.25,11.50,11.00,11.00,46000,2.75 +NASDAQ,DBRN,1996-02-26,9.38,9.50,9.25,9.38,79200,2.34 +NASDAQ,DBRN,1994-12-28,10.50,10.88,10.38,10.62,402400,2.66 +NASDAQ,DBRN,1994-09-27,9.50,9.75,9.50,9.50,157600,2.38 +NASDAQ,DBRN,1993-10-22,13.38,13.88,13.38,13.88,209600,3.47 +NASDAQ,DBRN,1992-10-13,12.75,13.00,12.62,12.75,122800,3.19 +NASDAQ,DBRN,1992-09-04,12.50,12.62,12.38,12.50,188000,3.12 +NASDAQ,DBRN,1992-09-02,12.38,13.00,12.38,12.75,571200,3.19 +NASDAQ,DBRN,1992-08-24,11.00,11.12,10.88,10.88,260800,2.72 +NASDAQ,DBRN,1991-09-20,10.75,10.75,10.25,10.50,321200,2.62 +NASDAQ,DBRN,1991-01-08,7.00,7.00,6.50,6.50,79600,1.63 +NASDAQ,DDDC,2010-01-08,0.36,0.36,0.33,0.35,11000,0.35 +NASDAQ,DDDC,2009-08-26,0.20,0.22,0.18,0.22,131600,0.22 +NASDAQ,DDDC,2009-08-04,0.20,0.20,0.19,0.19,20900,0.19 +NASDAQ,DDDC,2008-12-01,0.03,0.03,0.02,0.03,36900,0.03 +NASDAQ,DDDC,2008-08-21,0.12,0.13,0.11,0.13,23900,0.13 +NASDAQ,DDDC,2008-05-06,0.13,0.17,0.13,0.15,59600,0.15 +NASDAQ,DMRC,2009-12-04,14.96,14.97,14.84,14.84,10100,14.84 +NASDAQ,DMRC,2009-04-13,10.39,10.91,10.25,10.89,18700,10.89 +NASDAQ,DBLEP,2009-11-16,22.50,22.65,22.25,22.25,3200,21.71 +NASDAQ,DBLEP,2009-11-12,22.00,22.30,22.00,22.01,2500,21.47 +NASDAQ,DBLEP,2009-10-13,21.50,21.50,21.01,21.50,4900,20.97 +NASDAQ,DBLEP,2009-10-02,21.48,21.99,21.00,21.00,2200,20.49 +NASDAQ,DBLEP,2009-03-06,14.50,14.50,13.75,14.00,4800,12.47 +NASDAQ,DBLEP,2008-10-27,15.75,15.75,15.75,15.75,300,13.64 +NASDAQ,DBLEP,2008-09-12,24.91,24.94,24.88,24.88,500,21.05 +NASDAQ,DBLEP,2008-09-10,24.84,24.94,24.84,24.93,2600,21.09 +NASDAQ,DBLEP,2007-12-26,24.61,24.61,24.61,24.61,200,19.87 +NASDAQ,DBLEP,2007-11-19,25.55,25.55,25.55,25.55,000,20.16 +NASDAQ,DBLEP,2007-09-25,28.00,28.00,26.01,26.01,17200,20.09 +NASDAQ,DORM,2009-09-11,14.98,15.25,14.71,15.00,66500,15.00 +NASDAQ,DORM,2009-03-17,10.17,10.27,9.52,10.15,25200,10.15 +NASDAQ,DORM,2008-08-18,13.98,13.98,12.21,13.01,24300,13.01 +NASDAQ,DORM,2008-03-14,10.50,10.51,10.45,10.51,2200,10.51 +NASDAQ,DORM,2007-08-01,14.00,14.50,13.17,14.50,20000,14.50 +NASDAQ,DORM,2007-03-29,11.50,11.50,11.50,11.50,000,11.50 +NASDAQ,DORM,2006-11-01,10.06,10.16,10.06,10.10,500,10.10 +NASDAQ,DORM,2006-10-05,10.23,10.23,10.10,10.11,2800,10.11 +NASDAQ,DORM,2006-09-27,10.25,10.25,10.25,10.25,2400,10.25 +NASDAQ,DORM,2006-07-21,12.03,12.13,11.96,12.13,1800,12.13 +NASDAQ,DORM,2006-04-10,10.12,10.73,10.05,10.18,21900,10.18 +NASDAQ,DORM,2006-02-22,11.00,11.00,10.97,11.00,8400,11.00 +NASDAQ,DORM,2006-02-01,10.60,11.00,10.36,11.00,4700,11.00 +NASDAQ,DORM,2005-10-04,10.27,10.42,10.20,10.20,3600,10.20 +NASDAQ,DORM,2005-09-20,10.10,10.33,10.10,10.12,10100,10.12 +NASDAQ,DORM,2005-02-22,24.84,25.29,24.84,25.10,3800,12.55 +NASDAQ,DORM,2004-03-24,18.55,18.55,18.00,18.00,7600,9.00 +NASDAQ,DORM,2002-11-04,9.13,9.22,9.13,9.20,4400,4.60 +NASDAQ,DORM,2002-02-06,6.96,7.00,6.71,6.71,22600,3.36 +NASDAQ,DORM,2001-12-13,5.65,5.95,5.65,5.95,20400,2.97 +NASDAQ,DORM,2001-09-27,2.70,2.70,2.70,2.70,000,1.35 +NASDAQ,DORM,2000-12-26,1.69,1.88,1.50,1.69,179400,0.84 +NASDAQ,DORM,2000-09-22,2.75,2.75,2.72,2.75,12600,1.38 +NASDAQ,DORM,1999-03-18,8.75,8.75,8.31,8.50,4400,4.25 +NASDAQ,DORM,1999-03-10,8.50,8.50,8.31,8.44,25200,4.22 +NASDAQ,DORM,1997-07-10,8.75,8.75,8.50,8.50,2200,4.25 +NASDAQ,DORM,1997-02-26,7.88,7.88,7.88,7.88,800,3.94 +NASDAQ,DORM,1996-12-12,7.63,7.75,7.63,7.75,2200,3.87 +NASDAQ,DORM,1996-10-01,7.75,7.88,7.63,7.63,23600,3.81 +NASDAQ,DORM,1996-09-20,7.88,8.00,7.88,7.88,19200,3.94 +NASDAQ,DORM,1996-05-30,6.64,6.88,6.50,6.88,107800,3.44 +NASDAQ,DORM,1996-05-20,6.38,6.50,6.25,6.50,35000,3.25 +NASDAQ,DORM,1995-12-22,6.50,6.62,6.13,6.62,62800,3.31 +NASDAQ,DORM,1994-12-19,5.75,6.50,5.75,5.97,48200,2.98 +NASDAQ,DORM,1994-05-25,7.25,7.25,6.75,6.75,21000,3.38 +NASDAQ,DORM,1994-01-20,10.00,10.50,9.75,10.00,164400,5.00 +NASDAQ,DORM,1993-11-19,11.62,11.62,11.25,11.62,25600,5.81 +NASDAQ,DORM,1993-08-11,9.38,10.00,9.38,9.50,97200,4.75 +NASDAQ,DORM,1993-04-13,7.37,8.00,7.25,7.25,40800,3.63 +NASDAQ,DORM,1992-07-22,5.00,5.25,5.00,5.12,34200,2.56 +NASDAQ,DORM,1992-03-18,8.00,8.50,8.00,8.50,39400,4.25 +NASDAQ,DWSN,2009-10-29,25.72,27.05,25.60,26.42,99000,26.42 +NASDAQ,DWSN,2009-07-02,29.47,29.47,27.56,27.67,109500,27.67 +NASDAQ,DWSN,2008-04-22,79.06,79.38,77.01,77.63,78500,77.63 +NASDAQ,DWSN,2007-09-20,84.00,84.80,81.50,82.57,182400,82.57 +NASDAQ,DWSN,2007-07-30,53.90,54.48,51.52,54.05,323800,54.05 +NASDAQ,DWSN,2007-05-29,52.56,53.74,52.41,53.05,73300,53.05 +NASDAQ,DWSN,2007-05-09,55.01,55.83,54.01,55.69,125800,55.69 +NASDAQ,DWSN,2006-10-25,30.16,30.98,30.16,30.85,61300,30.85 +NASDAQ,DWSN,2006-10-18,29.99,29.99,29.17,29.31,29300,29.31 +NASDAQ,DWSN,2006-05-24,32.54,33.00,31.70,32.41,98800,32.41 +NASDAQ,DWSN,2005-12-08,31.14,32.24,31.03,32.24,112700,32.24 +NASDAQ,DWSN,2005-09-13,28.89,29.39,28.72,29.06,41900,29.06 +NASDAQ,DWSN,2005-07-13,23.20,23.49,22.71,22.98,57700,22.98 +NASDAQ,DWSN,2005-07-08,22.60,22.89,22.42,22.56,97300,22.56 +NASDAQ,DWSN,2005-05-04,22.19,22.21,21.01,22.00,291900,22.00 +NASDAQ,DWSN,2005-04-29,21.35,21.37,19.82,20.05,97300,20.05 +NASDAQ,DWSN,2005-04-07,24.33,24.69,24.07,24.25,53800,24.25 +NASDAQ,DWSN,2004-12-09,21.11,21.95,21.11,21.67,57000,21.67 +NASDAQ,DWSN,2004-08-26,19.65,19.88,19.52,19.75,20600,19.75 +NASDAQ,DWSN,2004-05-03,14.17,14.65,14.17,14.46,23500,14.46 +NASDAQ,DWSN,2004-04-28,14.38,14.47,13.55,13.83,65800,13.83 +NASDAQ,DWSN,2004-03-31,12.14,12.35,12.14,12.29,10500,12.29 +NASDAQ,DWSN,2004-01-26,8.75,8.75,8.51,8.62,7000,8.62 +NASDAQ,DWSN,2003-12-09,8.05,8.06,8.05,8.06,200,8.06 +NASDAQ,DWSN,2003-06-04,8.29,8.53,8.05,8.17,68000,8.17 +NASDAQ,DWSN,2003-01-06,6.09,6.35,6.09,6.35,2600,6.35 +NASDAQ,DWSN,2002-12-19,6.25,6.30,6.15,6.15,1600,6.15 +NASDAQ,DWSN,2002-12-17,5.98,6.16,5.85,6.16,23100,6.16 +NASDAQ,DWSN,2002-10-24,6.79,6.79,6.45,6.60,700,6.60 +NASDAQ,DWSN,2002-09-04,5.90,5.90,5.90,5.90,100,5.90 +NASDAQ,DWSN,2002-08-19,5.75,5.80,5.46,5.79,8000,5.79 +NASDAQ,DWSN,2002-05-07,7.95,8.00,7.93,8.00,700,8.00 +NASDAQ,DWSN,2002-03-01,8.01,8.01,7.90,7.90,1800,7.90 +NASDAQ,DWSN,2001-08-13,9.65,9.80,9.64,9.80,5600,9.80 +NASDAQ,DWSN,2000-12-21,8.50,8.70,8.50,8.69,2700,8.69 +NASDAQ,DWSN,2000-10-17,9.88,9.88,9.50,9.56,9200,9.56 +NASDAQ,DWSN,2000-09-20,10.06,10.06,10.06,10.06,400,10.06 +NASDAQ,DWSN,2000-08-10,9.84,9.84,9.84,9.84,200,9.84 +NASDAQ,DWSN,2000-06-30,11.62,11.62,11.25,11.25,6600,11.25 +NASDAQ,DWSN,1999-10-25,9.75,9.88,9.75,9.75,1000,9.75 +NASDAQ,DWSN,1999-09-27,10.12,10.56,10.12,10.56,400,10.56 +NASDAQ,DWSN,1999-08-10,10.37,10.56,10.37,10.37,6600,10.37 +NASDAQ,DWSN,1999-05-03,10.63,10.63,10.12,10.25,17200,10.25 +NASDAQ,DWSN,1998-08-07,15.75,16.88,15.75,16.00,34300,16.00 +NASDAQ,DWSN,1998-06-22,17.62,18.38,17.62,18.00,13600,18.00 +NASDAQ,DWSN,1998-05-07,18.00,18.25,17.87,18.13,7900,18.13 +NASDAQ,DWSN,1997-12-22,14.87,15.62,14.75,15.00,41500,15.00 +NASDAQ,DWSN,1996-12-13,9.62,9.62,9.38,9.38,1500,9.38 +NASDAQ,DWSN,1996-06-12,10.88,10.88,10.88,10.88,3500,10.88 +NASDAQ,DWSN,1996-05-28,11.25,11.25,11.25,11.25,2000,11.25 +NASDAQ,DWSN,1996-03-18,8.50,8.62,8.50,8.62,1700,8.62 +NASDAQ,DWSN,1994-12-22,10.50,10.50,9.75,10.25,3200,10.25 +NASDAQ,DWSN,1994-01-27,7.63,7.75,7.25,7.50,17400,7.50 +NASDAQ,DWSN,1993-12-10,6.75,7.00,6.75,6.88,9200,6.88 +NASDAQ,DWSN,1993-01-18,6.50,6.50,6.50,6.50,2400,6.50 +NASDAQ,DWSN,1992-02-12,4.37,4.37,4.37,4.37,4800,4.37 +NASDAQ,DWSN,1991-08-21,4.50,4.50,4.50,4.50,4000,4.50 +NASDAQ,DWSN,1991-05-28,4.12,4.12,4.12,4.12,1000,4.12 +NASDAQ,DWSN,1991-05-03,4.12,4.12,4.12,4.12,200,4.12 +NASDAQ,DWSN,1991-04-04,4.00,4.00,4.00,4.00,500,4.00 +NASDAQ,DSPG,2010-01-07,5.39,5.48,5.34,5.46,251800,5.46 +NASDAQ,DSPG,2009-08-06,8.63,8.63,8.03,8.18,51500,8.18 +NASDAQ,DSPG,2009-03-20,5.19,5.27,4.60,4.63,140400,4.63 +NASDAQ,DSPG,2008-06-11,7.81,7.93,7.58,7.59,161500,7.59 +NASDAQ,DSPG,2007-07-23,18.62,19.05,18.29,18.31,1299300,18.31 +NASDAQ,DSPG,2006-06-07,25.05,25.35,24.61,24.67,114000,24.67 +NASDAQ,DSPG,2006-04-05,28.53,28.87,28.00,28.59,145900,28.59 +NASDAQ,DSPG,2006-03-28,27.39,27.88,27.20,27.45,109600,27.45 +NASDAQ,DSPG,2005-12-09,26.53,27.19,26.43,27.11,108900,27.11 +NASDAQ,DSPG,2005-11-15,25.64,26.10,24.97,25.42,336100,25.42 +NASDAQ,DSPG,2005-10-04,25.93,26.26,25.68,25.96,231200,25.96 +NASDAQ,DSPG,2005-05-03,24.22,24.52,23.75,24.08,110000,24.08 +NASDAQ,DSPG,2005-03-15,26.30,26.35,25.23,25.56,390300,25.56 +NASDAQ,DSPG,2004-07-26,19.24,19.25,18.84,19.11,591000,19.11 +NASDAQ,DSPG,2003-10-30,24.70,24.80,24.21,24.29,207500,24.29 +NASDAQ,DSPG,2003-08-15,26.00,26.41,25.98,26.06,55400,26.06 +NASDAQ,DSPG,2003-07-22,24.43,26.15,24.27,26.05,848400,26.05 +NASDAQ,DSPG,2003-06-03,22.21,22.25,21.65,21.77,318500,21.77 +NASDAQ,DSPG,2003-04-14,18.60,18.86,18.57,18.85,144400,18.85 +NASDAQ,DSPG,2002-10-29,15.54,15.78,14.72,15.10,253600,13.38 +NASDAQ,DSPG,2002-08-27,17.30,17.50,16.90,17.31,424800,15.34 +NASDAQ,DSPG,2002-06-26,18.40,18.63,17.75,18.61,163700,16.49 +NASDAQ,DSPG,2002-02-28,20.85,20.86,20.00,20.14,104600,17.85 +NASDAQ,DSPG,2002-02-05,21.80,22.20,21.48,21.80,744400,19.32 +NASDAQ,DSPG,2001-05-04,21.90,22.82,21.68,22.70,269500,20.12 +NASDAQ,DSPG,2000-08-14,39.19,39.44,38.62,39.12,529100,34.67 +NASDAQ,DSPG,2000-05-30,41.06,43.50,39.88,43.50,448400,38.55 +NASDAQ,DSPG,1999-10-05,39.87,41.75,39.75,40.88,394800,18.11 +NASDAQ,DSPG,1999-07-23,43.00,43.25,39.63,40.12,1656600,17.78 +NASDAQ,DSPG,1999-07-08,38.50,40.25,38.25,40.25,371600,17.83 +NASDAQ,DSPG,1998-12-08,17.25,17.75,16.00,16.00,385600,7.09 +NASDAQ,DSPG,1998-10-02,14.25,14.25,13.75,13.88,66800,6.15 +NASDAQ,DSPG,1998-09-14,14.13,14.88,13.75,14.56,190200,6.45 +NASDAQ,DSPG,1997-09-24,37.00,38.00,36.38,37.50,805400,16.61 +NASDAQ,DSPG,1997-05-14,10.25,10.62,10.25,10.38,291200,4.60 +NASDAQ,DSPG,1996-12-27,9.00,9.12,8.88,8.89,64000,3.94 +NASDAQ,DSPG,1996-07-30,9.25,9.25,8.75,8.75,53400,3.88 +NASDAQ,DSPG,1996-07-23,9.50,9.50,8.25,8.25,175600,3.66 +NASDAQ,DSPG,1996-01-30,9.75,10.50,9.75,10.12,507400,4.49 +NASDAQ,DSPG,1994-11-17,22.75,23.00,20.75,21.25,208800,9.42 +NASDAQ,DSPG,1994-10-20,26.00,26.25,25.50,25.50,739800,11.30 +NASDAQ,DSPG,1994-04-28,12.75,12.75,12.25,12.63,430800,5.59 +NASDAQ,DCGN,2007-09-27,3.52,3.55,3.47,3.48,82800,3.48 +NASDAQ,DCGN,2007-07-03,3.86,4.05,3.86,4.00,278100,4.00 +NASDAQ,DCGN,2007-07-02,3.80,3.94,3.80,3.87,224000,3.87 +NASDAQ,DCGN,2007-03-06,3.54,3.61,3.40,3.57,362100,3.57 +NASDAQ,DCGN,2006-10-12,5.34,5.64,5.32,5.64,427400,5.64 +NASDAQ,DCGN,2006-10-10,5.25,5.29,5.09,5.27,525900,5.27 +NASDAQ,DCGN,2005-09-06,9.66,10.01,9.66,10.00,271500,10.00 +NASDAQ,DCGN,2005-07-21,10.07,10.07,9.84,9.87,304600,9.87 +NASDAQ,DCGN,2004-03-02,11.99,12.61,11.97,12.50,973300,12.50 +NASDAQ,DCGN,2002-11-22,2.62,2.74,2.50,2.60,58300,2.60 +NASDAQ,DCGN,2002-07-24,3.01,3.50,3.01,3.40,632700,3.40 +NASDAQ,DCGN,2000-12-20,10.56,11.44,10.44,10.62,214100,10.62 +NASDAQ,DYNT,2009-09-10,0.67,0.68,0.67,0.68,1100,0.68 +NASDAQ,DYNT,2009-03-10,0.25,0.32,0.24,0.28,12700,0.28 +NASDAQ,DYNT,2008-07-23,0.72,0.72,0.71,0.71,7100,0.71 +NASDAQ,DYNT,2008-07-03,0.80,0.83,0.78,0.78,4800,0.78 +NASDAQ,DYNT,2007-09-21,1.37,1.37,1.34,1.36,10400,1.36 +NASDAQ,DYNT,2006-11-30,1.14,1.14,1.13,1.13,15400,1.13 +NASDAQ,DYNT,2006-11-10,1.18,1.20,1.15,1.15,31400,1.15 +NASDAQ,DYNT,2006-09-18,1.25,1.27,1.25,1.26,15700,1.26 +NASDAQ,DYNT,2006-01-17,1.72,1.72,1.60,1.60,57000,1.60 +NASDAQ,DYNT,2005-12-12,1.35,1.38,1.32,1.36,49000,1.36 +NASDAQ,DYNT,2005-11-17,1.44,1.48,1.38,1.46,26700,1.46 +NASDAQ,DYNT,2004-09-01,1.55,1.58,1.47,1.53,108200,1.53 +NASDAQ,DYNT,2004-01-21,1.75,1.75,1.62,1.66,27900,1.66 +NASDAQ,DYNT,2003-11-25,1.75,2.05,1.75,2.00,53400,2.00 +NASDAQ,DYNT,2002-12-17,0.73,0.73,0.64,0.66,2000,0.66 +NASDAQ,DYNT,2002-04-04,1.12,1.12,1.10,1.12,2400,1.12 +NASDAQ,DYNT,2002-01-28,1.10,1.28,1.09,1.22,42100,1.22 +NASDAQ,DYNT,2001-04-18,2.50,2.50,2.39,2.45,9900,2.45 +NASDAQ,DYNT,2000-11-30,1.25,1.25,1.22,1.25,17500,1.25 +NASDAQ,DYNT,2000-04-20,0.94,1.00,0.88,0.97,26200,0.97 +NASDAQ,DYNT,1999-02-26,1.84,1.84,1.78,1.84,2900,1.84 +NASDAQ,DYNT,1999-01-21,2.16,2.25,2.00,2.25,51900,2.25 +NASDAQ,DYNT,1998-10-09,2.94,3.00,2.75,2.87,41200,2.87 +NASDAQ,DYNT,1997-10-01,1.31,1.41,1.31,1.34,33800,1.34 +NASDAQ,DYNT,1997-09-03,1.00,1.00,1.00,1.00,6500,1.00 +NASDAQ,DYNT,1996-05-07,0.91,1.00,0.91,1.00,19000,1.00 +NASDAQ,DYNT,1995-10-17,1.31,1.37,1.31,1.31,35700,1.31 +NASDAQ,DYNT,1995-10-05,1.31,1.31,1.31,1.31,37000,1.31 +NASDAQ,DYNT,1995-09-12,1.31,1.31,1.31,1.31,2300,1.31 +NASDAQ,DYNT,1995-07-13,0.94,1.06,0.75,1.06,124700,1.06 +NASDAQ,DYNT,1995-02-13,1.31,1.31,1.31,1.31,2100,1.31 +NASDAQ,DYNT,1994-08-31,2.12,2.12,2.00,2.00,600,2.00 +NASDAQ,EGBN,2009-12-17,10.55,10.79,10.40,10.40,102600,10.40 +NASDAQ,EGBN,2009-06-15,7.91,8.20,7.09,8.06,5000,8.06 +NASDAQ,EGBN,2009-05-07,7.90,7.90,7.51,7.51,6800,7.51 +NASDAQ,EGBN,2008-07-28,8.30,8.30,8.30,8.30,200,7.55 +NASDAQ,EGBN,2008-06-27,10.25,10.25,9.97,9.97,700,9.06 +NASDAQ,EGBN,2008-01-16,12.93,13.18,12.93,13.18,1400,11.85 +NASDAQ,EGBN,2007-05-17,16.73,16.82,16.73,16.80,8000,14.92 +NASDAQ,EGBN,2007-04-17,16.88,16.94,16.48,16.78,2900,14.91 +NASDAQ,EGBN,2007-03-01,17.05,17.05,17.05,17.05,200,15.09 +NASDAQ,EGBN,2007-01-04,17.37,17.37,17.06,17.06,1100,15.10 +NASDAQ,EGBN,2006-10-19,18.60,18.85,18.60,18.85,8700,16.63 +NASDAQ,EGBN,2006-05-24,24.60,24.60,24.60,24.60,100,16.59 +NASDAQ,EGBN,2006-03-13,21.95,21.95,21.95,21.95,000,14.76 +NASDAQ,EGBN,2004-08-12,19.95,19.95,19.35,19.35,3100,9.89 +NASDAQ,EGBN,2004-01-06,17.68,17.68,17.38,17.52,9700,8.95 +NASDAQ,EGBN,2003-08-07,12.87,13.18,12.87,13.15,14800,6.72 +NASDAQ,EGBN,2003-05-12,13.56,13.73,13.00,13.00,3600,6.64 +NASDAQ,EGBN,2002-02-27,13.25,13.25,13.15,13.15,36100,6.72 +NASDAQ,EGBN,2001-11-20,10.50,10.50,10.50,10.50,000,5.37 +NASDAQ,EGBN,2001-10-11,11.35,12.50,11.16,11.16,40400,5.70 +NASDAQ,EGBN,2001-05-23,15.00,15.00,15.00,15.00,800,5.48 +NASDAQ,EGBN,2000-05-12,7.50,7.50,7.50,7.50,5500,2.74 +NASDAQ,EGBN,2000-02-16,9.75,9.75,9.75,9.75,000,2.85 +NASDAQ,EGBN,1999-11-03,10.50,10.50,10.50,10.50,000,3.07 +NASDAQ,EGBN,1999-09-13,10.50,10.50,10.50,10.50,000,3.07 +NASDAQ,EPAX,2009-10-19,16.40,16.80,16.32,16.70,29500,16.62 +NASDAQ,EPAX,2008-09-12,17.28,17.28,16.63,16.84,48900,16.22 +NASDAQ,EPAX,2008-08-26,16.22,16.88,15.42,15.58,95300,14.90 +NASDAQ,EPAX,2007-07-12,36.02,36.67,35.78,36.55,61000,34.21 +NASDAQ,EPAX,2007-03-12,32.02,33.09,32.02,33.03,151500,30.81 +NASDAQ,EPAX,2006-11-17,30.15,30.15,29.34,29.86,40300,27.64 +NASDAQ,EPAX,2006-10-12,27.31,29.79,27.31,29.66,104800,27.45 +NASDAQ,EPAX,2005-10-12,19.37,19.55,19.03,19.14,28600,17.48 +NASDAQ,EPAX,2005-06-24,36.12,36.76,36.02,36.71,82600,16.71 +NASDAQ,EPAX,2004-12-22,36.00,36.00,35.06,35.64,23000,16.11 +NASDAQ,EPAX,2004-11-03,30.79,31.55,30.79,31.36,18800,14.12 +NASDAQ,EPAX,2004-04-28,24.20,24.20,23.41,23.49,31600,10.48 +NASDAQ,EPAX,2003-09-10,17.90,18.09,17.85,17.95,34800,7.93 +NASDAQ,EPAX,2003-08-25,16.23,16.99,16.15,16.50,9000,7.29 +NASDAQ,EPAX,2003-08-21,17.50,17.90,17.49,17.53,10000,7.74 +NASDAQ,EPAX,2003-05-14,13.75,13.79,13.67,13.68,11400,6.04 +NASDAQ,EPAX,2003-04-25,12.20,12.53,12.20,12.35,19000,5.46 +NASDAQ,EPAX,2002-11-04,14.50,15.00,14.20,14.62,44200,6.46 +NASDAQ,EPAX,2002-06-28,14.76,15.39,14.05,14.36,520200,6.34 +NASDAQ,EPAX,2002-05-13,15.06,15.20,14.97,15.00,110600,6.63 +NASDAQ,EXPD,2009-07-23,31.54,33.66,31.06,33.46,3044900,33.26 +NASDAQ,EXPD,2008-09-26,35.04,36.34,35.04,36.17,1694500,35.57 +NASDAQ,EXPD,2007-12-17,45.67,46.17,44.94,44.99,1719800,44.09 +NASDAQ,EXPD,2007-09-28,46.91,47.50,46.83,47.30,891800,46.21 +NASDAQ,EXPD,2007-09-18,43.11,44.59,42.45,44.56,1172000,43.53 +NASDAQ,EXPD,2007-09-17,43.36,43.86,42.75,42.80,892500,41.81 +NASDAQ,EXPD,2007-09-11,43.27,43.53,42.92,43.39,906300,42.39 +NASDAQ,EXPD,2007-07-24,47.14,47.31,45.80,46.15,1681900,45.09 +NASDAQ,EXPD,2006-09-01,40.18,41.37,40.00,40.85,1296100,39.68 +NASDAQ,EXPD,2006-08-28,38.86,40.50,38.55,40.21,1339500,39.06 +NASDAQ,EXPD,2006-08-10,37.75,39.86,37.36,39.57,3326300,38.44 +NASDAQ,EXPD,2006-05-19,101.09,101.78,95.99,97.10,4427600,47.06 +NASDAQ,EXPD,2006-05-17,103.14,103.50,101.52,101.61,2689000,49.24 +NASDAQ,EXPD,2006-05-12,106.06,106.74,102.82,103.02,2700200,49.93 +NASDAQ,EXPD,2005-11-09,68.36,70.14,68.31,69.50,1903800,33.61 +NASDAQ,EXPD,2005-10-05,56.68,56.85,55.46,55.50,1268200,26.84 +NASDAQ,EXPD,2005-08-24,53.85,55.16,53.60,54.19,1480400,26.21 +NASDAQ,EXPD,2005-07-29,55.15,55.48,54.59,55.05,1377000,26.62 +NASDAQ,EXPD,2004-06-14,46.42,46.60,45.68,46.19,1082200,22.23 +NASDAQ,EXPD,2003-10-10,36.51,36.51,35.72,35.95,1191400,17.22 +NASDAQ,EXPD,2003-09-23,35.70,36.57,35.13,36.35,1884000,17.42 +NASDAQ,EXPD,2002-12-12,33.95,34.05,33.52,34.00,1464600,16.25 +NASDAQ,EXPD,2002-11-18,32.33,32.48,31.75,31.76,1241000,15.15 +NASDAQ,EXPD,2002-10-28,30.10,31.00,29.00,29.31,911200,13.98 +NASDAQ,EXPD,2002-01-07,59.80,59.80,58.91,59.21,862400,14.10 +NASDAQ,EXPD,2000-01-13,40.50,41.62,40.25,41.31,280800,9.77 +NASDAQ,EXPD,1998-10-05,27.43,27.43,26.68,26.68,328000,3.15 +NASDAQ,EXPD,1998-03-31,42.48,42.86,41.98,42.73,267200,5.04 +NASDAQ,EXPD,1997-12-26,36.50,36.63,35.26,35.26,42400,4.15 +NASDAQ,EXPD,1997-06-24,28.51,28.88,28.51,28.76,300000,3.39 +NASDAQ,EXPD,1997-01-16,21.64,22.02,21.40,21.64,369600,2.55 +NASDAQ,EXPD,1996-02-09,24.58,25.08,24.58,25.08,24000,1.47 +NASDAQ,EXPD,1995-09-28,27.03,27.03,26.79,27.03,11200,1.59 +NASDAQ,EXPD,1995-03-02,21.80,22.29,21.55,22.04,220800,1.29 +NASDAQ,EXPD,1995-01-23,21.55,22.04,21.30,21.80,412800,1.28 +NASDAQ,EXPD,1994-08-23,20.53,21.28,20.29,20.84,412800,1.22 +NASDAQ,EXPD,1994-05-16,17.79,18.03,16.80,16.92,528000,0.99 +NASDAQ,EXPD,1993-02-22,31.01,31.99,30.52,31.50,64000,0.92 +NASDAQ,EXPD,1992-11-10,29.65,29.90,29.65,29.78,195200,0.87 +NASDAQ,EXPD,1992-07-08,32.48,32.48,32.48,32.48,3200,0.95 +NASDAQ,EXPD,1992-05-28,32.48,32.48,32.48,32.48,32000,0.95 +NASDAQ,EXPD,1992-05-06,30.76,31.50,30.52,30.89,211200,0.90 +NASDAQ,EXPD,1992-04-22,30.52,30.52,29.29,29.29,19200,0.85 +NASDAQ,EXPD,1992-04-06,32.24,32.24,32.24,32.24,6400,0.94 +NASDAQ,EXPD,1992-03-04,34.45,34.45,32.98,34.08,160000,0.99 +NASDAQ,EXPD,1992-01-29,31.25,32.48,31.25,32.48,80000,0.95 +NASDAQ,EXPD,1991-10-16,25.10,25.84,25.10,25.84,1478400,0.75 +NASDAQ,EXPD,1990-08-28,17.35,18.21,17.35,17.97,531200,0.52 +NASDAQ,EXPD,1990-07-31,24.36,24.61,23.87,24.49,377600,0.71 +NASDAQ,EGLE,2009-12-02,5.95,6.03,5.72,5.75,2970000,5.75 +NASDAQ,EGLE,2009-09-24,5.49,5.53,5.14,5.16,2383800,5.16 +NASDAQ,EGLE,2008-10-09,9.13,9.80,6.86,7.49,2213900,7.07 +NASDAQ,EGLE,2008-09-25,18.60,18.79,17.33,17.58,1494800,16.59 +NASDAQ,EGLE,2008-08-06,26.51,27.69,26.50,27.61,971500,25.60 +NASDAQ,EGLE,2008-01-18,19.12,20.64,19.12,20.00,1079000,17.90 +NASDAQ,ESBK,2009-05-01,10.99,11.06,10.99,11.06,2700,10.66 +NASDAQ,ESBK,2009-03-24,9.99,10.25,9.85,10.25,2900,9.88 +NASDAQ,ESBK,2008-12-26,10.73,14.93,10.68,14.22,4800,13.43 +NASDAQ,ESBK,2007-05-22,26.70,26.70,26.70,26.70,000,18.82 +NASDAQ,ESBK,2007-02-13,29.72,29.75,29.72,29.75,400,20.82 +NASDAQ,ESBK,2006-01-12,28.00,28.00,28.00,28.00,900,17.29 +NASDAQ,ESBK,2006-01-03,27.19,27.19,27.19,27.19,000,16.79 +NASDAQ,ESBK,2005-06-27,27.00,27.80,27.00,27.00,900,16.43 +NASDAQ,ESBK,2005-05-19,29.09,29.09,29.09,29.09,200,15.98 +NASDAQ,ESBK,2005-03-30,31.00,31.00,30.65,30.65,200,16.84 +NASDAQ,ESBK,2004-07-16,30.00,30.00,30.00,30.00,200,16.18 +NASDAQ,ESBK,2003-12-04,30.73,30.73,30.73,30.73,200,14.79 +NASDAQ,ESBK,2003-11-13,30.00,30.00,30.00,30.00,1100,14.44 +NASDAQ,ESBK,2002-03-07,25.25,25.25,25.25,25.25,9400,9.57 +NASDAQ,ESBK,2002-02-07,25.15,25.75,25.15,25.75,4100,9.76 +NASDAQ,ESBK,2002-01-03,25.80,25.80,25.80,25.80,300,9.78 +NASDAQ,ESBK,2001-10-05,22.50,22.50,22.50,22.50,000,8.47 +NASDAQ,ESBK,2001-08-20,23.25,23.25,23.25,23.25,000,8.75 +NASDAQ,ESBK,2001-08-06,24.00,24.00,24.00,24.00,000,9.03 +NASDAQ,ESBK,2001-06-26,24.25,24.25,24.25,24.25,2000,9.13 +NASDAQ,ESBK,2001-06-22,24.10,24.10,24.10,24.10,000,9.07 +NASDAQ,ESBK,2001-05-23,22.90,22.90,22.90,22.90,000,7.77 +NASDAQ,ESBK,2001-03-28,21.87,21.87,21.87,21.87,1800,7.42 +NASDAQ,ESBK,2001-01-26,23.50,23.50,23.50,23.50,000,7.92 +NASDAQ,ESBK,2000-05-19,21.00,21.00,21.00,21.00,000,6.58 +NASDAQ,ESBK,1999-03-16,22.50,22.50,22.50,22.50,000,6.86 +NASDAQ,ESBK,1998-12-18,23.25,23.25,23.25,23.25,800,6.75 +NASDAQ,ESBK,1998-12-02,22.50,22.50,22.50,22.50,3700,6.49 +NASDAQ,ESBK,1998-05-21,29.62,29.62,29.62,29.62,7400,8.45 +NASDAQ,ESBK,1998-05-05,29.37,29.37,29.37,29.37,1200,8.38 +NASDAQ,ESBK,1997-12-29,29.00,30.00,29.00,29.50,3700,8.37 +NASDAQ,ESBK,1996-08-21,16.50,16.75,16.50,16.50,19400,4.26 +NASDAQ,ESBK,1996-07-26,16.75,16.75,16.75,16.75,4000,4.33 +NASDAQ,ESBK,1995-09-07,15.50,15.50,15.50,15.50,7700,3.89 +NASDAQ,ESBK,1995-05-23,15.00,15.00,15.00,15.00,000,3.69 +NASDAQ,ESBK,1994-10-06,18.00,18.00,18.00,18.00,000,4.34 +NASDAQ,ESBK,1994-03-08,16.50,17.00,16.50,17.00,10500,4.03 +NASDAQ,ESBK,1994-01-06,17.00,17.00,17.00,17.00,000,4.00 +NASDAQ,ESBK,1993-12-31,17.00,17.00,17.00,17.00,400,4.00 +NASDAQ,ESBK,1993-06-01,14.50,14.50,14.50,14.50,000,3.36 +NASDAQ,ESBK,1993-05-25,16.00,16.00,16.00,16.00,400,3.68 +NASDAQ,ESBK,1993-04-05,12.50,12.50,12.50,12.50,000,2.88 +NASDAQ,ESBK,1993-03-31,12.50,12.50,12.50,12.50,000,2.88 +NASDAQ,EQIX,2009-12-30,107.31,108.45,106.60,106.84,344700,106.84 +NASDAQ,EQIX,2009-03-11,46.95,48.93,46.75,47.86,1111100,47.86 +NASDAQ,EQIX,2008-10-20,58.43,62.36,57.60,61.45,1129400,61.45 +NASDAQ,EQIX,2008-09-29,72.31,72.31,63.45,65.71,1451900,65.71 +NASDAQ,EQIX,2008-03-07,60.24,61.75,59.59,61.05,1932000,61.05 +NASDAQ,EQIX,2007-11-02,115.13,117.08,111.38,114.69,705000,114.69 +NASDAQ,EQIX,2007-08-28,88.40,89.33,85.59,85.86,438200,85.86 +NASDAQ,EQIX,2007-06-07,86.72,87.21,85.10,85.61,654800,85.61 +NASDAQ,EQIX,2007-05-21,82.37,84.53,82.37,84.12,511400,84.12 +NASDAQ,EQIX,2007-05-15,81.38,82.21,78.20,78.21,500800,78.21 +NASDAQ,EQIX,2007-04-27,86.87,91.54,86.44,88.49,1038300,88.49 +NASDAQ,EQIX,2007-01-29,81.54,83.15,81.44,81.95,317000,81.95 +NASDAQ,EQIX,2006-08-02,51.00,52.20,50.14,52.04,439700,52.04 +NASDAQ,EQIX,2006-07-17,46.54,47.20,45.61,46.37,654500,46.37 +NASDAQ,EQIX,2006-05-12,61.80,63.58,61.60,63.09,426400,63.09 +NASDAQ,EQIX,2005-02-07,44.95,44.95,43.83,44.03,113500,44.03 +NASDAQ,EQIX,2004-11-10,37.71,37.83,37.20,37.70,214200,37.70 +NASDAQ,EQIX,2004-07-08,30.68,30.68,29.59,29.64,91000,29.64 +NASDAQ,EQIX,2003-05-16,5.73,5.96,5.10,5.70,92800,5.70 +NASDAQ,EQIX,2003-03-14,3.70,3.73,3.70,3.73,2300,3.73 +NASDAQ,EQIX,2003-01-27,3.95,4.00,3.15,3.16,79500,3.16 +NASDAQ,EQIX,2001-11-23,1.35,1.36,1.25,1.35,2000,43.20 +NASDAQ,EQIX,2001-08-31,0.75,0.77,0.72,0.73,6300,23.36 +NASDAQ,EQIX,2001-03-28,1.50,1.77,1.38,1.56,15400,50.00 +NASDAQ,ECOL,2009-11-16,16.61,17.28,16.61,17.11,56800,16.93 +NASDAQ,ECOL,2009-07-14,17.40,17.58,17.33,17.41,62900,16.89 +NASDAQ,ECOL,2008-12-18,18.65,20.03,18.65,19.39,183600,18.41 +NASDAQ,ECOL,2008-06-04,28.75,29.05,28.71,29.00,224800,27.13 +NASDAQ,ECOL,2008-01-16,21.50,22.21,21.40,21.96,87400,20.43 +NASDAQ,ECOL,2007-02-08,19.92,19.97,19.70,19.83,151200,17.93 +NASDAQ,ECOL,2007-01-23,18.87,19.05,18.79,18.83,120600,17.02 +NASDAQ,ECOL,2006-12-08,20.00,20.00,19.00,19.84,523600,17.78 +NASDAQ,ECOL,2006-10-24,20.70,20.81,20.47,20.69,106800,18.55 +NASDAQ,ECOL,2006-05-26,25.30,25.68,25.05,25.48,73500,22.54 +NASDAQ,ECOL,2006-04-27,25.81,27.00,25.62,26.53,328400,23.47 +NASDAQ,ECOL,2006-03-29,20.37,20.52,20.02,20.18,202300,17.72 +NASDAQ,ECOL,2005-09-08,18.85,18.91,18.65,18.80,81900,16.20 +NASDAQ,ECOL,2005-03-24,10.80,11.19,10.80,11.13,33500,9.51 +NASDAQ,ECOL,2004-08-25,9.20,9.21,8.90,9.07,85800,7.54 +NASDAQ,ECOL,2004-04-29,11.36,11.36,10.50,10.60,147000,8.81 +NASDAQ,ECOL,2003-11-19,4.27,4.49,4.27,4.42,7900,3.67 +NASDAQ,ECOL,2003-07-11,2.90,3.10,2.79,3.00,25900,2.49 +NASDAQ,ECOL,2002-11-21,2.86,3.00,2.80,2.83,6200,2.35 +NASDAQ,ECOL,2002-03-01,1.80,1.87,1.80,1.80,4200,1.50 +NASDAQ,ECOL,2001-12-28,1.65,1.90,1.65,1.65,17400,1.37 +NASDAQ,ECOL,2001-05-11,2.40,2.40,2.35,2.35,26100,1.95 +NASDAQ,ECOL,2001-01-08,2.50,2.50,2.06,2.13,11100,1.77 +NASDAQ,ECOL,2000-09-12,3.00,3.00,2.88,3.00,6400,2.49 +NASDAQ,ECOL,2000-06-23,3.95,3.97,3.75,3.88,22300,3.23 +NASDAQ,ECOL,2000-04-03,2.13,2.31,2.00,2.06,35500,1.71 +NASDAQ,ECOL,2000-02-02,2.19,2.31,2.13,2.25,42000,1.87 +NASDAQ,ECOL,1998-07-31,1.19,1.19,1.19,1.19,000,0.99 +NASDAQ,ECOL,1998-07-29,1.19,1.19,1.19,1.19,8600,0.99 +NASDAQ,ECOL,1998-05-28,1.37,1.37,1.37,1.37,12800,1.14 +NASDAQ,ECOL,1998-02-20,1.12,1.19,1.12,1.19,900,0.99 +NASDAQ,ECOL,1996-04-30,1.75,2.00,1.75,1.75,11600,1.45 +NASDAQ,ECOL,1996-04-24,2.00,2.00,1.75,1.75,26900,1.45 +NASDAQ,ECOL,1996-04-11,2.25,2.25,2.00,2.00,31100,1.66 +NASDAQ,ECOL,1996-02-29,3.50,3.50,2.75,3.25,3900,2.70 +NASDAQ,ECOL,1995-11-07,3.13,3.75,3.13,3.75,11400,3.12 +NASDAQ,ECOL,1995-04-07,6.25,6.25,6.25,6.25,8300,5.19 +NASDAQ,ECOL,1994-06-27,8.50,8.50,8.00,8.50,33900,6.96 +NASDAQ,ECOL,1993-07-15,8.50,9.25,8.50,8.88,11700,7.25 +NASDAQ,ECOL,1992-12-18,12.00,12.50,11.50,11.75,125500,9.59 +NASDAQ,ECOL,1992-07-28,14.00,15.00,14.00,14.25,14200,11.63 +NASDAQ,ECOL,1992-07-08,21.50,22.00,21.50,21.50,2600,11.70 +NASDAQ,ECOL,1992-04-15,22.75,23.50,22.75,23.00,31400,12.52 +NASDAQ,ECOL,1992-01-08,19.00,19.75,19.00,19.75,2400,10.75 +NASDAQ,ECOL,1991-07-12,13.25,13.75,13.25,13.25,8200,7.21 +NASDAQ,ECOL,1991-02-01,7.50,8.25,7.50,8.25,18800,4.49 +NASDAQ,ECOL,1990-09-26,8.50,8.75,8.50,8.75,8400,4.76 +NASDAQ,ESMC,2009-04-07,1.54,1.68,1.54,1.60,6700,1.60 +NASDAQ,ESMC,2009-01-05,1.66,1.68,1.66,1.68,1100,1.68 +NASDAQ,ESMC,2008-11-26,1.11,1.25,1.11,1.25,6000,1.25 +NASDAQ,ESMC,2008-03-31,3.20,3.25,3.20,3.25,3800,3.25 +NASDAQ,ESMC,2008-01-30,3.67,3.77,3.60,3.75,5800,3.75 +NASDAQ,ESMC,2007-07-13,5.20,5.40,5.20,5.30,43400,5.30 +NASDAQ,ESMC,2007-05-01,3.99,4.08,3.95,4.00,8700,4.00 +NASDAQ,ESMC,2007-01-23,3.59,3.59,3.45,3.48,16800,3.48 +NASDAQ,ESMC,2006-07-13,5.02,5.09,4.99,5.03,10700,5.03 +NASDAQ,ESMC,2006-04-06,4.73,4.73,4.54,4.58,46600,4.58 +NASDAQ,ESMC,2006-02-13,5.78,5.83,5.51,5.58,44100,5.58 +NASDAQ,ESMC,2006-02-03,6.00,6.03,5.77,5.79,18300,5.79 +NASDAQ,ESMC,2005-09-15,8.95,9.14,8.79,8.96,55400,8.96 +NASDAQ,ESMC,2005-05-18,7.15,7.99,7.04,7.45,1611700,7.45 +NASDAQ,ESMC,2005-05-11,5.18,5.24,4.80,4.90,49700,4.90 +NASDAQ,ESMC,2004-04-16,26.49,26.49,24.65,25.93,324000,25.93 +NASDAQ,ESMC,2003-11-18,6.62,6.86,6.53,6.59,47300,6.59 +NASDAQ,ESMC,2003-11-05,7.72,8.10,7.62,7.86,222100,7.86 +NASDAQ,ESMC,2003-11-03,6.62,7.10,6.62,7.00,61100,7.00 +NASDAQ,ESMC,2003-08-29,4.74,4.74,4.60,4.61,3900,4.61 +NASDAQ,ESMC,2002-12-26,1.87,1.87,1.87,1.87,200,1.87 +NASDAQ,ESMC,2002-08-12,1.50,1.50,1.40,1.40,4300,1.40 +NASDAQ,ESMC,2001-10-17,2.49,2.70,2.49,2.53,8100,2.53 +NASDAQ,ESMC,2001-07-12,1.78,1.78,1.78,1.78,1000,1.78 +NASDAQ,ESMC,2001-03-30,2.08,2.31,2.08,2.31,300,2.31 +NASDAQ,ESMC,2000-06-07,2.34,2.34,2.00,2.25,26500,2.25 +NASDAQ,ESMC,1998-08-03,0.94,0.94,0.94,0.94,600,0.94 +NASDAQ,ESMC,1998-06-15,1.12,1.12,1.09,1.12,11900,1.12 +NASDAQ,ESMC,1998-02-03,1.94,2.31,1.81,2.19,75900,2.19 +NASDAQ,ESMC,1997-08-27,0.50,0.53,0.50,0.50,15800,2.00 +NASDAQ,ESMC,1997-08-05,0.44,0.44,0.44,0.44,200,1.75 +NASDAQ,ESMC,1996-09-04,1.25,1.37,1.12,1.12,9500,4.50 +NASDAQ,ESMC,1996-02-01,2.75,3.13,2.75,3.00,49400,12.00 +NASDAQ,EXXI,2009-06-12,0.68,0.73,0.68,0.73,464300,0.73 +NASDAQ,EXXI,2009-05-22,0.72,0.79,0.71,0.72,657000,0.72 +NASDAQ,EXXI,2009-05-18,0.66,0.68,0.63,0.66,890000,0.66 +NASDAQ,EXXI,2009-03-04,0.36,0.36,0.26,0.31,1766700,0.31 +NASDAQ,EXXI,2008-10-27,1.51,1.52,1.40,1.42,676400,1.40 +NASDAQ,EXXI,2008-08-14,4.56,4.66,4.56,4.60,599100,4.52 +NASDAQ,EXXI,2008-04-25,4.86,5.00,4.75,4.97,303600,4.89 +NASDAQ,EXXI,2008-03-27,3.91,3.91,3.50,3.51,409300,3.45 +NASDAQ,EXXI,2008-01-10,5.05,6.25,4.87,5.45,71500,5.36 +NASDAQ,EXXI,2008-01-02,5.02,5.15,4.99,5.05,7200,4.97 +NASDAQ,EXXI,2007-11-27,5.42,5.42,5.21,5.38,5800,5.29 +NASDAQ,EXXI,2007-11-12,5.25,5.25,5.05,5.10,14600,5.01 +NASDAQ,EXXI,2007-06-15,6.40,6.40,6.36,6.40,73900,6.29 +NASDAQ,EXXI,2007-06-06,5.55,5.55,5.55,5.55,000,5.46 +NASDAQ,EPIX,2009-10-12,0.01,0.02,0.01,0.01,659500,0.01 +NASDAQ,EPIX,2009-04-22,0.36,0.37,0.33,0.36,113100,0.36 +NASDAQ,EPIX,2009-01-14,0.85,0.87,0.81,0.85,208900,0.85 +NASDAQ,EPIX,2008-11-10,0.68,0.68,0.50,0.52,117700,0.52 +NASDAQ,EPIX,2008-05-20,1.92,2.03,1.90,1.93,260000,1.93 +NASDAQ,EPIX,2008-04-29,1.75,1.80,1.66,1.69,111600,1.69 +NASDAQ,EPIX,2007-12-13,2.98,3.10,2.94,3.01,97700,3.01 +NASDAQ,EPIX,2006-08-09,4.41,4.50,4.21,4.21,60100,6.32 +NASDAQ,EPIX,2006-08-02,4.67,4.87,4.67,4.79,123100,7.19 +NASDAQ,EPIX,2006-07-31,4.44,5.00,4.44,4.87,194300,7.31 +NASDAQ,EPIX,2005-02-24,8.70,8.70,8.40,8.47,156100,12.71 +NASDAQ,EPIX,2005-01-18,11.14,11.34,10.67,11.27,1725500,16.91 +NASDAQ,EPIX,2004-11-22,16.60,16.65,16.14,16.34,144000,24.51 +NASDAQ,EPIX,2004-11-05,16.20,16.97,15.95,16.48,175500,24.72 +NASDAQ,EPIX,2004-10-26,16.20,16.44,16.03,16.10,89700,24.15 +NASDAQ,EPIX,2004-06-28,21.71,21.82,21.34,21.36,58700,32.04 +NASDAQ,EPIX,2004-03-19,20.49,20.53,19.90,19.95,80900,29.93 +NASDAQ,EPIX,2003-01-07,7.89,7.90,7.56,7.77,13200,11.66 +NASDAQ,EPIX,2002-12-10,8.55,8.70,8.25,8.69,6500,13.04 +NASDAQ,EPIX,2002-10-24,6.13,6.53,6.01,6.15,7800,9.23 +NASDAQ,EPIX,2002-07-10,10.40,10.70,10.36,10.65,45600,15.98 +NASDAQ,EPIX,2002-06-10,8.80,9.00,8.52,8.92,11100,13.38 +NASDAQ,EPIX,2002-05-13,12.30,13.17,12.15,12.33,56100,18.50 +NASDAQ,EPIX,2002-04-03,13.15,13.85,13.10,13.85,51100,20.78 +NASDAQ,EPIX,2002-03-06,12.56,13.00,12.55,12.87,22800,19.31 +NASDAQ,EPIX,2001-07-23,10.39,10.70,10.28,10.53,7300,15.80 +NASDAQ,EPIX,2001-06-18,9.00,10.00,9.00,10.00,11300,15.00 +NASDAQ,EPIX,2001-04-18,10.00,10.25,9.65,9.65,70300,14.48 +NASDAQ,EPIX,2000-12-28,7.69,7.69,7.00,7.31,40400,10.97 +NASDAQ,EPIX,2000-10-27,9.13,9.88,9.13,9.88,64400,14.81 +NASDAQ,EPIX,2000-10-06,13.25,13.69,13.00,13.00,5300,19.50 +NASDAQ,EPIX,2000-04-28,17.75,18.00,17.25,17.38,16000,26.06 +NASDAQ,EPIX,1997-07-23,11.00,11.00,10.13,10.13,700,15.19 +NASDAQ,EPIX,1997-07-16,9.00,9.38,9.00,9.25,2400,13.88 +NASDAQ,EMMS,2009-08-27,0.75,0.76,0.65,0.75,286500,0.75 +NASDAQ,EMMS,2009-06-19,0.30,0.32,0.30,0.30,12800,0.30 +NASDAQ,EMMS,2008-12-05,0.30,0.31,0.28,0.28,103800,0.28 +NASDAQ,EMMS,2008-06-11,2.81,2.92,2.71,2.71,104500,2.71 +NASDAQ,EMMS,2008-01-24,2.97,3.04,2.78,2.91,369800,2.91 +NASDAQ,EMMS,2006-05-19,15.85,16.00,15.80,15.99,543900,10.93 +NASDAQ,EMMS,2005-11-28,20.40,20.75,20.38,20.38,333900,13.93 +NASDAQ,EMMS,2005-09-12,23.77,24.49,23.59,23.96,543800,16.37 +NASDAQ,EMMS,2005-06-08,18.74,19.20,18.65,19.10,1851700,13.05 +NASDAQ,EMMS,2004-12-20,18.90,18.98,18.54,18.61,306000,12.72 +NASDAQ,EMMS,2004-11-01,18.74,18.89,18.54,18.67,246400,12.76 +NASDAQ,EMMS,2004-09-16,18.42,18.74,18.34,18.56,441700,12.68 +NASDAQ,EMMS,2004-08-20,19.85,20.04,19.70,19.96,371800,13.64 +NASDAQ,EMMS,2004-04-05,24.17,24.37,24.10,24.35,241300,16.64 +NASDAQ,EMMS,2003-09-08,23.43,23.78,23.41,23.60,489800,16.13 +NASDAQ,EMMS,2003-08-11,19.02,19.65,18.90,19.33,403000,13.21 +NASDAQ,EMMS,2003-08-06,19.38,19.50,18.94,19.14,435800,13.08 +NASDAQ,EMMS,2003-03-25,17.32,17.86,17.22,17.63,549100,12.05 +NASDAQ,EMMS,2003-02-06,21.67,22.75,21.49,22.70,1090200,15.51 +NASDAQ,EMMS,2002-10-28,21.51,22.08,21.14,21.70,1101700,14.83 +NASDAQ,EMMS,2002-08-14,13.68,14.49,13.36,14.40,561600,9.84 +NASDAQ,EMMS,2002-07-10,20.45,20.73,18.85,19.40,831500,13.26 +NASDAQ,EMMS,2002-06-12,26.94,27.25,24.89,25.72,1609100,17.57 +NASDAQ,EMMS,2001-02-08,31.62,33.44,31.62,32.50,490300,22.21 +NASDAQ,EMMS,1999-12-15,89.25,91.75,88.87,90.06,610000,30.77 +NASDAQ,EMMS,1999-11-02,74.12,76.69,73.75,73.81,743200,25.22 +NASDAQ,EMMS,1999-09-30,68.37,68.37,65.81,66.06,279600,22.57 +NASDAQ,EMMS,1999-09-22,68.44,69.25,67.25,69.25,509000,23.66 +NASDAQ,EMMS,1999-04-23,43.75,46.25,43.00,44.69,213200,15.27 +NASDAQ,EMMS,1998-11-02,33.25,34.25,32.75,33.75,147800,11.53 +NASDAQ,EMMS,1998-05-06,49.25,49.25,48.25,48.25,112200,16.48 +NASDAQ,EMMS,1997-09-19,47.00,49.75,46.50,46.75,624600,15.97 +NASDAQ,EMMS,1997-07-17,42.00,42.38,41.50,42.25,426600,14.43 +NASDAQ,EMMS,1996-12-20,32.25,32.75,30.00,30.00,123400,10.25 +NASDAQ,EMMS,1996-09-05,52.50,53.50,52.50,52.50,102200,17.94 +NASDAQ,EMMS,1996-05-02,42.50,43.25,42.00,42.50,95400,14.52 +NASDAQ,EMMS,1994-08-25,14.00,14.25,14.00,14.13,25000,4.83 +NASDAQ,ELTK,2009-08-05,1.10,1.19,1.10,1.19,700,1.19 +NASDAQ,ELTK,2009-07-27,1.22,1.22,1.22,1.22,1200,1.22 +NASDAQ,ELTK,2009-07-23,1.18,1.24,1.18,1.24,5100,1.24 +NASDAQ,ELTK,2009-07-07,1.35,1.37,1.35,1.37,900,1.37 +NASDAQ,ELTK,2008-10-30,0.99,0.99,0.99,0.99,000,0.99 +NASDAQ,ELTK,2008-05-07,2.20,2.20,2.20,2.20,500,2.20 +NASDAQ,ELTK,2008-04-01,2.21,2.23,2.10,2.23,21700,2.23 +NASDAQ,ELTK,2007-05-03,4.50,4.57,4.48,4.48,21000,4.48 +NASDAQ,ELTK,2006-08-01,3.70,3.79,3.70,3.79,32800,3.79 +NASDAQ,ELTK,2005-08-31,3.25,3.35,3.25,3.30,27500,3.30 +NASDAQ,ELTK,2005-04-12,3.07,3.12,2.79,2.92,1106400,2.92 +NASDAQ,ELTK,2005-04-06,4.19,4.44,3.81,4.05,1589100,4.05 +NASDAQ,ELTK,2004-10-14,1.04,1.04,1.02,1.02,3200,1.02 +NASDAQ,ELTK,2001-06-19,4.27,4.27,3.91,4.08,20300,4.08 +NASDAQ,ELTK,2001-04-05,3.12,3.12,3.00,3.12,17300,3.12 +NASDAQ,ELTK,2000-11-21,4.58,4.62,4.38,4.50,8500,4.50 +NASDAQ,ELTK,2000-10-30,4.67,4.88,4.56,4.69,13100,4.69 +NASDAQ,ELTK,2000-07-18,5.25,5.25,4.88,4.88,58800,4.88 +NASDAQ,ELTK,1999-10-21,0.72,0.72,0.72,0.72,400,0.72 +NASDAQ,ELTK,1998-03-20,1.50,1.50,1.50,1.50,1000,1.50 +NASDAQ,ELTK,1997-10-28,2.00,2.12,2.00,2.12,16300,2.12 +NASDAQ,ELTK,1997-10-21,2.62,2.62,2.62,2.62,1000,2.62 +NASDAQ,ELTK,1997-08-13,2.00,2.00,2.00,2.00,2000,2.00 +NASDAQ,ELTK,1997-06-12,2.94,2.94,2.94,2.94,2400,2.94 +NASDAQ,ELTK,1997-03-24,3.88,3.94,3.62,3.75,28200,3.75 +NASDAQ,EDS,2009-08-24,7.85,7.91,7.81,7.83,249800,7.83 +NASDAQ,EDS,2009-08-17,7.80,7.85,7.80,7.85,30200,7.85 +NASDAQ,EDS,2009-06-25,7.73,7.74,7.72,7.72,153600,7.72 +NASDAQ,EDS,2008-12-24,7.20,7.20,7.20,7.20,10000,7.20 +NASDAQ,EDS,2008-10-23,7.01,7.01,7.01,7.01,600,7.01 +NASDAQ,EDS,2008-09-24,7.23,7.23,7.23,7.23,000,7.23 +NASDAQ,EDS,2008-09-04,7.45,7.45,7.45,7.45,000,7.45 +NASDAQ,EDS,2008-05-29,7.36,7.36,7.36,7.36,000,7.36 +NASDAQ,EDS,2008-04-07,7.20,7.20,7.20,7.20,000,7.20 +NASDAQ,EDS,2007-12-13,7.15,7.15,7.15,7.15,127500,7.15 +NASDAQ,EDAC,2009-12-29,3.07,3.15,3.04,3.08,8000,3.08 +NASDAQ,EDAC,2009-11-04,3.59,3.60,3.51,3.60,1600,3.60 +NASDAQ,EDAC,2009-10-14,4.75,4.75,4.58,4.58,2000,4.58 +NASDAQ,EDAC,2009-09-14,4.38,4.49,4.21,4.21,3300,4.21 +NASDAQ,EDAC,2009-05-07,2.41,2.41,2.41,2.41,200,2.41 +NASDAQ,EDAC,2008-05-12,7.48,7.48,7.11,7.40,6000,7.40 +NASDAQ,EDAC,2007-10-04,8.20,8.24,7.92,8.01,13400,8.01 +NASDAQ,EDAC,2006-09-20,3.23,3.23,3.23,3.23,3000,3.23 +NASDAQ,EDAC,2006-07-21,3.35,3.35,3.25,3.25,3500,3.25 +NASDAQ,EDAC,2006-03-02,3.60,3.60,3.51,3.51,5500,3.51 +NASDAQ,EDAC,2005-12-20,3.40,3.40,3.40,3.40,2900,3.40 +NASDAQ,EDAC,2005-10-20,3.10,3.30,3.10,3.30,3100,3.30 +NASDAQ,EDAC,2005-08-18,4.55,4.55,4.40,4.50,17600,4.50 +NASDAQ,EDAC,2005-08-08,3.85,3.91,3.85,3.90,7700,3.90 +NASDAQ,EDAC,2005-06-28,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,EDAC,2004-06-08,1.65,1.65,1.64,1.65,3500,1.65 +NASDAQ,EDAC,2004-02-19,1.30,1.35,1.30,1.30,15100,1.30 +NASDAQ,EDAC,2003-12-30,1.03,1.05,1.03,1.05,2200,1.05 +NASDAQ,EDAC,2003-10-14,0.85,0.85,0.85,0.85,100,0.85 +NASDAQ,EDAC,2003-04-17,0.61,0.61,0.61,0.61,100,0.61 +NASDAQ,EDAC,2002-12-23,0.45,0.45,0.45,0.45,300,0.45 +NASDAQ,EDAC,2002-12-10,0.45,0.60,0.41,0.60,18500,0.60 +NASDAQ,EDAC,2002-11-25,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,EDAC,2002-09-20,0.41,0.41,0.40,0.41,17200,0.41 +NASDAQ,EDAC,2002-08-05,0.65,0.65,0.60,0.60,9900,0.60 +NASDAQ,EDAC,2000-11-15,1.56,1.56,1.56,1.56,1100,1.56 +NASDAQ,EDAC,2000-10-20,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,EDAC,1999-05-26,4.12,4.37,4.06,4.06,24700,4.06 +NASDAQ,EDAC,1999-03-31,5.00,5.00,4.75,4.75,4700,4.75 +NASDAQ,EDAC,1998-08-13,9.50,9.75,9.50,9.50,1400,9.50 +NASDAQ,EDAC,1998-08-05,10.63,10.63,9.88,10.37,13600,10.37 +NASDAQ,EDAC,1998-05-13,12.12,13.87,12.12,13.50,65500,12.27 +NASDAQ,EDAC,1998-01-02,8.75,8.75,8.63,8.63,4300,7.84 +NASDAQ,EDAC,1997-09-22,4.81,4.81,4.44,4.56,12000,4.15 +NASDAQ,EDAC,1996-06-24,1.50,1.50,1.38,1.50,14200,1.36 +NASDAQ,EDAC,1995-10-23,1.25,1.25,1.13,1.13,3300,1.02 +NASDAQ,ESYS,2009-11-05,4.27,4.27,4.27,4.27,000,4.27 +NASDAQ,ESYS,2009-01-27,4.17,4.32,4.17,4.22,800,4.22 +NASDAQ,ESYS,2008-12-24,4.61,4.77,4.42,4.61,5700,4.61 +NASDAQ,ESYS,2008-09-29,6.19,6.25,6.19,6.19,1600,6.19 +NASDAQ,ESYS,2008-06-27,6.22,6.22,6.05,6.05,400,6.05 +NASDAQ,ESYS,2008-06-12,5.90,6.00,5.68,6.00,4400,6.00 +NASDAQ,ESYS,2008-03-14,5.75,6.05,5.73,5.95,5400,5.95 +NASDAQ,ESYS,2008-03-13,5.80,5.99,5.75,5.99,9800,5.99 +NASDAQ,ESYS,2008-01-25,5.65,5.95,5.65,5.94,500,5.94 +NASDAQ,ESYS,2007-12-18,5.60,5.75,5.60,5.65,5000,5.65 +NASDAQ,ESYS,2007-11-01,6.15,6.15,6.08,6.08,600,6.08 +NASDAQ,ESYS,2007-10-31,5.85,6.11,5.85,6.11,3100,6.11 +NASDAQ,ESYS,2007-10-01,6.40,6.40,6.25,6.40,1800,6.40 +NASDAQ,ESYS,2007-07-05,8.45,8.45,8.10,8.36,8400,8.36 +NASDAQ,ESYS,2007-03-09,4.89,4.89,4.84,4.84,2100,4.84 +NASDAQ,ESYS,2006-03-21,4.00,4.05,4.00,4.05,1300,4.05 +NASDAQ,ESYS,2005-08-05,3.50,3.50,3.50,3.50,2000,3.50 +NASDAQ,ESYS,2005-05-20,3.11,3.12,3.08,3.11,5600,3.11 +NASDAQ,ESYS,2005-03-18,3.58,3.58,3.50,3.54,8300,3.54 +NASDAQ,ESYS,2004-09-30,2.13,2.35,2.13,2.35,10600,2.35 +NASDAQ,ESYS,2004-05-04,1.20,1.20,1.20,1.20,000,1.20 +NASDAQ,ESYS,2004-02-02,1.36,1.36,1.35,1.35,2400,1.35 +NASDAQ,ESYS,2003-12-11,1.25,1.25,1.22,1.22,5900,1.22 +NASDAQ,ESYS,2003-11-12,1.20,1.20,1.20,1.20,1500,1.20 +NASDAQ,ESYS,2003-06-27,1.60,1.60,1.60,1.60,2100,1.60 +NASDAQ,ESYS,2003-04-07,1.65,1.65,1.49,1.50,7200,1.50 +NASDAQ,ESYS,2003-03-24,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,ESYS,2002-07-22,0.75,0.75,0.75,0.75,500,0.75 +NASDAQ,ESYS,2002-06-28,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,ESYS,2001-09-19,1.45,1.45,1.30,1.34,13400,1.34 +NASDAQ,ESYS,2001-04-04,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,ESYS,2000-10-31,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,ESYS,1999-02-23,2.03,2.06,1.88,1.88,20400,1.88 +NASDAQ,ESYS,1998-12-10,2.16,2.19,2.12,2.12,27900,2.12 +NASDAQ,ESYS,1998-06-23,5.00,5.00,4.94,4.94,4100,4.94 +NASDAQ,ESYS,1997-10-01,8.38,8.62,8.25,8.25,13300,8.25 +NASDAQ,ESYS,1996-12-18,5.00,5.38,5.00,5.38,2400,5.38 +NASDAQ,ESYS,1996-11-04,5.87,5.87,5.50,5.75,18700,5.75 +NASDAQ,ESYS,1995-11-15,3.50,3.50,3.50,3.50,100,3.50 +NASDAQ,ESYS,1994-12-22,4.50,4.88,4.50,4.88,1200,4.88 +NASDAQ,ESYS,1994-06-30,6.25,6.25,6.25,6.25,2600,6.25 +NASDAQ,ESYS,1994-01-24,10.00,10.50,10.00,10.00,6500,10.00 +NASDAQ,EXAC,2008-12-19,16.86,17.13,16.16,16.72,95900,16.72 +NASDAQ,EXAC,2008-04-25,24.99,25.99,24.94,25.17,33700,25.17 +NASDAQ,EXAC,2008-01-07,20.69,21.49,20.69,21.40,36900,21.40 +NASDAQ,EXAC,2007-06-26,14.60,14.81,14.33,14.60,9000,14.60 +NASDAQ,EXAC,2007-06-19,14.40,14.52,14.11,14.37,15300,14.37 +NASDAQ,EXAC,2007-05-21,16.24,16.39,15.78,15.99,12500,15.99 +NASDAQ,EXAC,2006-09-27,14.01,14.01,13.74,13.91,4000,13.91 +NASDAQ,EXAC,2006-05-30,13.12,13.12,13.10,13.10,3200,13.10 +NASDAQ,EXAC,2006-03-10,12.25,12.38,12.09,12.38,31200,12.38 +NASDAQ,EXAC,2006-02-03,11.51,11.58,11.49,11.50,1900,11.50 +NASDAQ,EXAC,2005-07-14,14.00,14.12,14.00,14.09,12800,14.09 +NASDAQ,EXAC,2004-06-02,20.20,21.29,19.91,21.29,37400,21.29 +NASDAQ,EXAC,2004-05-13,19.20,19.50,19.12,19.20,12700,19.20 +NASDAQ,EXAC,2003-10-17,17.15,17.30,16.97,17.00,15500,17.00 +NASDAQ,EXAC,2003-07-28,15.04,16.00,14.50,15.99,147800,15.99 +NASDAQ,EXAC,2002-05-31,19.27,19.27,17.57,18.36,10800,9.18 +NASDAQ,EXAC,2002-02-25,15.55,16.60,15.55,16.60,3200,8.30 +NASDAQ,EXAC,2001-11-05,11.90,11.90,10.50,11.12,6000,5.56 +NASDAQ,EXAC,2001-03-23,16.38,16.88,15.94,15.94,1600,7.97 +NASDAQ,EXAC,2000-12-18,19.88,19.88,19.88,19.88,400,9.94 +NASDAQ,EXAC,2000-01-03,11.75,11.81,11.25,11.31,3800,5.66 +NASDAQ,EXAC,1999-06-21,12.50,12.75,12.50,12.50,4600,6.25 +NASDAQ,EXAC,1999-04-12,9.62,10.00,9.62,9.75,5200,4.88 +NASDAQ,EXAC,1999-03-08,11.50,11.50,10.06,10.06,7200,5.03 +NASDAQ,EXAC,1998-12-11,9.75,10.00,9.38,10.00,4800,5.00 +NASDAQ,EXAC,1998-09-24,6.38,6.50,6.25,6.50,10000,3.25 +NASDAQ,EXAC,1998-03-27,6.50,6.62,6.44,6.44,13200,3.22 +NASDAQ,EXAC,1998-03-06,5.50,5.50,5.25,5.25,1200,2.62 +NASDAQ,EXAC,1997-12-18,4.63,5.12,4.63,5.12,10000,2.56 +NASDAQ,EXAC,1997-12-03,6.00,6.00,5.75,5.75,4000,2.88 +NASDAQ,EXAC,1996-10-16,9.38,9.38,8.56,8.88,82000,4.44 +NASDAQ,EGOV,2009-02-05,5.32,5.39,4.77,5.07,219600,4.76 +NASDAQ,EGOV,2008-11-03,5.37,5.95,5.12,5.83,232400,5.48 +NASDAQ,EGOV,2008-09-05,6.72,6.82,6.54,6.55,83700,6.16 +NASDAQ,EGOV,2007-12-17,7.94,8.17,7.92,8.00,330900,7.21 +NASDAQ,EGOV,2007-11-05,6.91,7.01,6.75,6.89,177700,6.21 +NASDAQ,EGOV,2007-09-14,6.99,7.08,6.95,7.07,89900,6.37 +NASDAQ,EGOV,2007-04-30,5.84,5.84,5.59,5.68,154800,5.12 +NASDAQ,EGOV,2006-07-14,5.72,5.88,5.58,5.63,228400,4.41 +NASDAQ,EGOV,2005-08-16,5.38,5.41,5.27,5.34,58100,4.19 +NASDAQ,EGOV,2005-08-11,5.31,5.42,5.31,5.41,54700,4.24 +NASDAQ,EGOV,2005-04-15,4.50,4.54,4.45,4.48,85800,3.51 +NASDAQ,EGOV,2004-12-06,4.83,5.07,4.74,4.98,448500,3.90 +NASDAQ,EGOV,2003-05-08,2.24,2.30,2.18,2.24,108800,1.76 +NASDAQ,EGOV,2003-01-10,1.54,1.69,1.49,1.64,110200,1.29 +NASDAQ,EGOV,2002-11-07,1.64,1.68,1.58,1.60,110200,1.25 +NASDAQ,EGOV,2002-11-05,1.72,1.77,1.62,1.70,117400,1.33 +NASDAQ,EGOV,2002-10-04,1.67,1.67,1.60,1.60,26200,1.25 +NASDAQ,EGOV,2002-07-05,1.56,1.70,1.50,1.55,60100,1.22 +NASDAQ,EGOV,2002-06-13,2.05,2.29,1.57,2.02,1858800,1.58 +NASDAQ,EGOV,2002-01-29,3.88,3.99,3.75,3.80,82000,2.98 +NASDAQ,EGOV,2001-12-24,3.25,3.28,3.20,3.21,37200,2.52 +NASDAQ,EGOV,2001-07-23,2.70,2.95,2.52,2.61,128000,2.05 +NASDAQ,EGOV,2000-11-17,3.28,3.31,3.03,3.06,128900,2.40 +NASDAQ,EGOV,2000-07-21,16.94,17.25,16.50,16.62,519600,13.04 +NASDAQ,EGOV,2000-03-31,33.25,35.25,31.88,34.75,807400,27.25 +NASDAQ,EGOV,2000-01-07,31.00,32.25,30.13,30.38,204800,23.82 +NASDAQ,ETFC,2009-04-27,2.40,2.49,2.35,2.35,12759800,2.35 +NASDAQ,ETFC,2009-01-13,1.27,1.29,1.25,1.26,6536600,1.26 +NASDAQ,ETFC,2008-11-24,0.99,0.99,0.79,0.88,17729000,0.88 +NASDAQ,ETFC,2008-07-24,3.42,3.44,3.02,3.03,43519200,3.03 +NASDAQ,ETFC,2008-01-11,2.93,3.35,2.85,3.08,63109100,3.08 +NASDAQ,ETFC,2007-07-11,22.60,22.76,22.26,22.75,4068400,22.75 +NASDAQ,ETFC,2006-08-29,23.21,23.23,22.68,23.08,2816600,23.08 +NASDAQ,ETFC,2006-08-08,23.58,24.10,23.00,23.26,3773400,23.26 +NASDAQ,ETFC,2006-07-19,21.17,22.49,21.17,22.41,5729500,22.41 +NASDAQ,ETFC,2006-06-23,21.60,22.21,21.50,22.17,4978700,22.17 +NASDAQ,ETFC,2006-02-24,24.44,25.14,24.44,25.00,4215000,25.00 +NASDAQ,ETFC,2005-12-27,21.55,21.67,21.15,21.18,2339100,21.18 +NASDAQ,ETFC,2005-12-08,19.95,20.16,19.80,20.15,3525600,20.15 +NASDAQ,ETFC,2005-12-01,19.60,20.15,19.60,19.85,8749900,19.85 +NASDAQ,ETFC,2005-08-30,15.90,16.02,15.83,16.02,2169600,16.02 +NASDAQ,ETFC,2005-01-14,13.27,13.30,13.10,13.22,4170900,13.22 +NASDAQ,ETFC,2004-03-01,14.32,14.40,14.17,14.37,2159800,14.37 +NASDAQ,ETFC,2004-02-20,14.68,14.72,14.15,14.31,5655600,14.31 +NASDAQ,ETFC,2003-12-23,12.23,12.35,12.06,12.28,4448200,12.28 +NASDAQ,ETFC,2003-10-14,10.98,11.18,10.86,11.18,9120900,11.18 +NASDAQ,ETFC,2003-07-15,10.50,10.64,10.16,10.17,10219800,10.17 +NASDAQ,ETFC,2003-03-21,4.34,4.48,4.34,4.41,2357300,4.41 +NASDAQ,ETFC,2002-12-23,4.96,5.09,4.92,4.98,1413800,4.98 +NASDAQ,ETFC,2001-11-23,8.04,8.49,8.04,8.43,665700,8.43 +NASDAQ,ETFC,2001-07-24,6.55,6.56,6.05,6.06,1806100,6.06 +NASDAQ,ETFC,2001-07-05,6.38,6.43,6.10,6.17,1789700,6.17 +NASDAQ,ETFC,2001-03-29,6.70,6.76,6.43,6.45,1437000,6.45 +NASDAQ,ETFC,2000-01-26,22.50,24.62,22.06,24.28,9812900,24.28 +NASDAQ,ETFC,1998-11-30,32.63,33.25,26.94,27.06,10730800,6.76 +NASDAQ,ETFC,1998-09-25,18.12,18.75,17.75,18.50,2856400,4.62 +NASDAQ,ETFC,1998-07-24,25.62,27.25,25.50,27.12,7168000,6.78 +NASDAQ,ETFC,1997-08-28,30.87,31.00,29.75,30.37,1851600,7.59 +NASDAQ,ETFC,1997-08-22,27.50,27.81,27.50,27.81,2966400,6.95 +NASDAQ,ETFC,1997-04-22,16.37,16.75,16.00,16.37,974400,4.09 +NASDAQ,ENTN,2009-06-18,0.35,0.35,0.34,0.34,700,4.08 +NASDAQ,ENTN,2009-03-04,0.14,0.17,0.13,0.13,100,1.56 +NASDAQ,ENTN,2009-02-10,0.24,0.25,0.23,0.25,600,3.00 +NASDAQ,ENTN,2008-05-16,1.07,1.18,1.07,1.17,1400,14.04 +NASDAQ,ENTN,2007-11-30,2.56,2.59,2.55,2.57,1800,30.84 +NASDAQ,ENTN,2007-09-14,3.45,3.57,3.43,3.48,1000,41.76 +NASDAQ,ENTN,2007-08-24,2.97,3.01,2.86,2.95,4100,35.40 +NASDAQ,ENTN,2007-07-05,3.68,3.69,3.68,3.69,2100,44.28 +NASDAQ,ENTN,2007-05-29,2.77,2.83,2.76,2.79,2700,33.48 +NASDAQ,ENTN,2007-01-24,5.03,5.09,5.03,5.09,1700,61.08 +NASDAQ,ENTN,2006-09-28,6.10,6.25,5.98,6.24,5300,74.88 +NASDAQ,ENTN,2006-09-12,6.00,6.05,5.86,6.01,7300,72.12 +NASDAQ,ENTN,2006-08-25,5.25,5.32,5.17,5.18,2300,62.16 +NASDAQ,ENTN,2006-06-02,6.41,6.44,6.13,6.16,6300,73.92 +NASDAQ,ENTN,2006-05-02,6.45,6.48,6.38,6.47,5400,77.64 +NASDAQ,ENTN,2005-11-16,4.23,4.45,4.17,4.40,2300,52.80 +NASDAQ,ENTN,2005-09-28,3.65,3.65,3.60,3.62,3600,43.44 +NASDAQ,ENTN,2005-08-01,3.54,3.72,3.54,3.61,3300,43.32 +NASDAQ,ENTN,2005-04-19,3.53,3.72,3.51,3.69,5500,44.28 +NASDAQ,ENTN,2004-10-01,3.86,3.96,3.75,3.77,14500,45.24 +NASDAQ,ENTN,2004-04-13,12.50,12.70,12.30,12.30,1700,147.59 +NASDAQ,ECBE,2009-12-16,12.21,12.24,12.21,12.24,400,12.05 +NASDAQ,ECBE,2009-04-17,15.50,15.50,15.50,15.50,100,14.96 +NASDAQ,ECBE,2009-03-16,15.00,15.00,14.98,15.00,3600,14.30 +NASDAQ,ECBE,2008-10-22,22.00,22.00,22.00,22.00,000,20.76 +NASDAQ,ECBE,2008-10-08,21.20,21.20,21.20,21.20,000,20.01 +NASDAQ,ECBE,2008-06-02,24.50,24.50,24.50,24.50,000,22.78 +NASDAQ,ECBE,2007-11-07,26.57,26.57,26.57,26.57,000,24.35 +NASDAQ,ECBE,2007-06-29,29.50,29.50,29.25,29.36,1000,26.73 +NASDAQ,ECBE,2007-06-22,29.75,29.75,29.75,29.75,4300,26.93 +NASDAQ,ECBE,2007-01-25,33.20,33.20,33.20,33.20,100,29.90 +NASDAQ,ECBE,2006-08-24,32.84,32.84,32.84,32.84,200,29.26 +NASDAQ,ECBE,2006-07-21,33.90,33.90,33.50,33.85,400,30.16 +NASDAQ,ECBE,2005-11-22,28.37,28.37,28.37,28.37,000,24.87 +NASDAQ,ECBE,2005-04-05,30.61,30.61,29.40,29.80,1600,25.84 +NASDAQ,ECBE,2004-04-28,30.65,30.66,30.00,30.56,800,25.98 +NASDAQ,ECBE,2004-03-25,29.67,29.67,29.65,29.65,1300,25.08 +NASDAQ,ECBE,2003-12-29,28.00,28.00,28.00,28.00,000,23.69 +NASDAQ,ECBE,2003-07-17,23.07,23.07,22.97,22.97,1200,19.24 +NASDAQ,ECBE,2002-10-15,17.10,17.10,17.10,17.10,000,14.08 +NASDAQ,ECBE,2002-10-02,17.00,17.00,17.00,17.00,000,13.99 +NASDAQ,ECBE,2002-04-11,17.50,17.50,16.00,17.30,2200,14.07 +NASDAQ,ECBE,2002-04-01,15.00,15.00,15.00,15.00,000,12.20 +NASDAQ,ECBE,2001-12-05,12.50,12.50,12.50,12.50,600,10.03 +NASDAQ,ECBE,2001-04-10,12.50,12.50,12.50,12.50,000,9.89 +NASDAQ,ECBE,2000-08-18,13.00,13.00,13.00,13.00,000,10.07 +NASDAQ,ECBE,2000-05-24,10.00,10.00,10.00,10.00,000,7.69 +NASDAQ,ECBE,1999-11-10,12.50,12.50,12.50,12.50,000,9.47 +NASDAQ,ECBE,1999-03-09,14.50,14.50,14.00,14.00,3900,10.41 +NASDAQ,ECBE,1999-02-16,14.50,14.50,14.50,14.50,000,10.79 +NASDAQ,EEFT,2010-01-22,21.82,21.99,20.93,20.98,441600,20.98 +NASDAQ,EEFT,2010-01-05,22.47,22.66,22.19,22.52,175100,22.52 +NASDAQ,EEFT,2009-10-23,24.93,24.97,24.07,24.25,276300,24.25 +NASDAQ,EEFT,2009-05-22,15.16,15.17,14.57,14.69,279200,14.69 +NASDAQ,EEFT,2009-03-13,10.09,10.85,10.09,10.81,578600,10.81 +NASDAQ,EEFT,2009-02-25,9.62,9.73,9.11,9.59,654400,9.59 +NASDAQ,EEFT,2008-08-25,18.41,18.63,18.07,18.10,197300,18.10 +NASDAQ,EEFT,2008-07-22,16.64,17.34,16.60,17.26,487100,17.26 +NASDAQ,EEFT,2008-07-07,16.43,16.52,15.98,16.05,522000,16.05 +NASDAQ,EEFT,2008-01-07,29.51,29.69,28.44,28.59,539700,28.59 +NASDAQ,EEFT,2007-09-10,27.77,27.81,26.56,26.82,764600,26.82 +NASDAQ,EEFT,2007-09-04,27.02,27.51,26.79,27.36,367600,27.36 +NASDAQ,EEFT,2006-09-05,24.04,24.64,23.90,24.60,425800,24.60 +NASDAQ,EEFT,2006-08-14,24.38,25.23,24.23,24.48,342000,24.48 +NASDAQ,EEFT,2006-06-22,34.54,35.00,34.30,34.49,250600,34.49 +NASDAQ,EEFT,2006-05-26,34.29,35.25,34.16,34.88,196600,34.88 +NASDAQ,EEFT,2005-02-15,23.48,23.94,23.25,23.73,171200,23.73 +NASDAQ,EEFT,2005-01-26,24.99,25.61,24.83,25.61,120600,25.61 +NASDAQ,EEFT,2004-06-23,21.68,23.36,21.44,23.15,234800,23.15 +NASDAQ,EEFT,2003-10-22,13.08,13.08,12.59,12.90,118500,12.90 +NASDAQ,EEFT,2003-09-05,10.23,10.23,9.80,10.00,47400,10.00 +NASDAQ,EEFT,2003-06-12,11.43,11.62,11.30,11.34,68200,11.34 +NASDAQ,EEFT,2003-06-09,12.54,12.74,11.29,11.87,182100,11.87 +NASDAQ,EEFT,2003-05-02,9.30,10.00,9.30,9.88,399600,9.88 +NASDAQ,EEFT,2002-06-13,12.16,13.10,11.88,12.98,71300,12.98 +NASDAQ,EEFT,2002-02-05,20.10,20.30,18.81,19.76,64100,19.76 +NASDAQ,EEFT,2002-01-03,17.31,18.10,17.30,18.00,70600,18.00 +NASDAQ,EEFT,2001-08-01,11.49,11.50,10.85,11.14,47800,11.14 +NASDAQ,EEFT,2001-06-11,6.60,6.72,6.40,6.72,22100,6.72 +NASDAQ,EEFT,2001-02-08,7.38,7.62,7.19,7.31,473300,7.31 +NASDAQ,EEFT,2001-01-25,6.62,7.00,6.44,7.00,144700,7.00 +NASDAQ,EEFT,2001-01-18,6.19,6.19,5.94,6.06,27100,6.06 +NASDAQ,EEFT,2001-01-03,4.50,5.00,4.06,4.75,15700,4.75 +NASDAQ,EEFT,2000-12-15,4.62,5.00,4.50,5.00,26400,5.00 +NASDAQ,EEFT,2000-10-18,7.00,7.00,6.00,6.44,32700,6.44 +NASDAQ,EEFT,1999-11-17,2.80,3.06,2.80,3.06,51900,3.06 +NASDAQ,EEFT,1999-06-18,2.05,2.06,2.03,2.06,23800,2.06 +NASDAQ,EEFT,1999-03-10,2.50,2.50,2.47,2.47,6800,2.47 +NASDAQ,EEFT,1999-01-21,3.00,3.06,3.00,3.00,30500,3.00 +NASDAQ,EEFT,1999-01-11,3.13,3.13,2.87,2.94,10900,2.94 +NASDAQ,EEFT,1999-01-04,2.75,2.75,2.50,2.50,2300,2.50 +NASDAQ,EEFT,1998-10-26,3.06,3.38,3.06,3.13,4100,3.13 +NASDAQ,EEFT,1998-06-12,4.88,4.88,4.75,4.81,8400,4.81 +NASDAQ,EEFT,1997-04-30,12.62,12.88,12.56,12.56,45000,12.56 +NASDAQ,EXLS,2009-09-16,13.37,13.63,13.09,13.48,140900,13.48 +NASDAQ,EXLS,2009-09-01,11.97,12.89,11.41,11.99,79500,11.99 +NASDAQ,EXLS,2008-05-29,20.67,21.21,20.15,20.53,126600,20.53 +NASDAQ,EXLS,2007-10-24,26.74,27.02,25.63,26.99,64900,26.99 +NASDAQ,EXLS,2007-04-02,20.52,20.96,19.82,20.08,44500,20.08 +NASDAQ,EXLS,2007-03-29,21.22,21.25,20.79,21.18,19600,21.18 +NASDAQ,EXLS,2007-03-14,23.05,23.07,22.43,22.70,42100,22.70 +NASDAQ,EXLS,2007-01-30,24.29,24.74,24.27,24.74,25900,24.74 +NASDAQ,EXLS,2006-12-19,21.87,22.13,21.10,21.37,155900,21.37 +NASDAQ,EFII,2010-01-08,12.84,13.08,12.82,13.00,75800,13.00 +NASDAQ,EFII,2009-01-05,9.90,10.14,9.62,10.00,250700,10.00 +NASDAQ,EFII,2008-11-18,9.60,9.60,8.90,9.07,636200,9.07 +NASDAQ,EFII,2008-10-27,8.89,9.66,8.56,9.43,616300,9.43 +NASDAQ,EFII,2007-09-27,27.47,27.72,27.31,27.34,204900,27.34 +NASDAQ,EFII,2006-11-15,24.44,24.63,24.26,24.59,566400,24.59 +NASDAQ,EFII,2006-11-03,23.17,23.42,23.07,23.39,540900,23.39 +NASDAQ,EFII,2006-08-22,23.15,23.44,23.09,23.31,314300,23.31 +NASDAQ,EFII,2006-02-23,25.57,26.54,25.39,26.32,598200,26.32 +NASDAQ,EFII,2005-11-04,24.98,25.07,24.79,25.00,357500,25.00 +NASDAQ,EFII,2005-10-04,22.89,23.06,22.65,22.66,355300,22.66 +NASDAQ,EFII,2005-09-02,20.05,20.73,20.00,20.01,283300,20.01 +NASDAQ,EFII,2005-08-31,19.58,19.80,19.51,19.80,421300,19.80 +NASDAQ,EFII,2005-08-15,20.52,21.25,20.48,21.22,457200,21.22 +NASDAQ,EFII,2005-07-28,21.23,21.24,20.98,21.05,365800,21.05 +NASDAQ,EFII,2005-04-01,17.85,18.08,17.35,17.48,331200,17.48 +NASDAQ,EFII,2005-03-03,16.50,16.82,16.50,16.60,378500,16.60 +NASDAQ,EFII,2004-09-23,16.41,16.79,16.35,16.74,2253100,16.74 +NASDAQ,EFII,2004-05-14,26.97,27.50,26.82,27.02,1416800,27.02 +NASDAQ,EFII,2003-10-17,25.68,25.73,24.72,24.86,757000,24.86 +NASDAQ,EFII,2003-08-22,19.87,20.10,19.61,19.76,248400,19.76 +NASDAQ,EFII,2003-07-03,21.23,21.23,20.57,20.57,182900,20.57 +NASDAQ,EFII,2003-04-25,19.21,19.35,18.90,18.99,225000,18.99 +NASDAQ,EFII,2001-10-29,19.97,20.20,19.75,19.81,610900,19.81 +NASDAQ,EFII,2001-10-05,16.70,18.16,16.56,17.82,265600,17.82 +NASDAQ,EFII,2001-07-03,28.30,28.55,28.00,28.18,664900,28.18 +NASDAQ,EFII,2001-05-25,26.01,26.20,23.87,24.28,1962600,24.28 +NASDAQ,EFII,2000-06-12,25.25,25.25,24.25,24.94,2228500,24.94 +NASDAQ,EFII,2000-03-07,59.50,60.13,58.00,58.75,754400,58.75 +NASDAQ,EFII,1999-12-27,58.25,58.69,55.81,56.62,503900,56.62 +NASDAQ,EFII,1999-09-21,58.75,59.12,56.00,56.50,541200,56.50 +NASDAQ,EFII,1999-09-16,57.31,57.75,54.06,55.88,696000,55.88 +NASDAQ,EFII,1999-05-20,50.00,50.50,47.25,47.38,923600,47.38 +NASDAQ,EFII,1999-01-15,35.56,37.25,35.50,37.06,648000,37.06 +NASDAQ,EFII,1998-11-02,24.44,25.56,24.25,25.56,1220400,25.56 +NASDAQ,EFII,1998-08-25,17.87,18.25,17.69,17.87,744200,17.87 +NASDAQ,EFII,1998-05-13,24.19,24.88,23.69,24.13,1842100,24.13 +NASDAQ,EFII,1997-08-12,54.88,55.00,54.00,54.25,154900,54.25 +NASDAQ,EFII,1997-07-31,54.25,55.25,54.25,55.00,221500,55.00 +NASDAQ,EFII,1996-06-12,79.75,82.25,79.00,79.00,491400,39.50 +NASDAQ,EFII,1996-05-17,75.00,75.50,70.50,72.50,527400,36.25 +NASDAQ,EFII,1995-12-21,39.25,41.00,39.00,39.75,273600,19.88 +NASDAQ,EFII,1995-10-30,79.00,85.25,78.25,81.75,1208400,20.44 +NASDAQ,EFII,1995-08-11,59.75,59.88,58.75,58.75,427200,14.69 +NASDAQ,EFII,1994-05-16,15.75,15.75,14.50,15.00,678400,3.75 +NASDAQ,EFII,1993-09-14,17.00,17.00,16.25,16.75,739600,4.19 +NASDAQ,EFII,1993-08-04,17.25,17.25,16.25,16.75,226800,4.19 +NASDAQ,EFII,1993-07-28,17.00,18.00,16.50,17.50,3084800,4.37 +NASDAQ,EVVV,2009-10-02,12.03,12.18,11.88,12.01,1160100,12.01 +NASDAQ,EVVV,2009-09-22,12.35,12.35,11.94,11.99,1400500,11.99 +NASDAQ,EVVV,2009-03-31,7.30,7.34,7.02,7.10,568400,7.10 +NASDAQ,EVVV,2008-01-10,10.18,10.34,10.08,10.30,1416500,10.30 +NASDAQ,EVVV,2007-09-11,16.04,16.28,16.04,16.23,326600,16.23 +NASDAQ,EVVV,2007-08-23,16.50,16.54,16.14,16.27,268800,16.27 +NASDAQ,EVVV,2006-10-16,17.50,17.80,17.20,17.78,128500,17.78 +NASDAQ,EVVV,2006-09-18,16.96,17.80,16.96,17.67,402100,17.67 +NASDAQ,EVVV,2006-02-22,16.88,16.93,16.68,16.75,193500,16.75 +NASDAQ,EVVV,2005-11-14,13.19,13.48,12.75,13.00,290000,13.00 +NASDAQ,EBTC,2010-02-01,10.64,10.83,10.50,10.62,6900,10.52 +NASDAQ,EBTC,2009-11-03,10.74,10.78,10.51,10.69,4200,10.49 +NASDAQ,EBTC,2009-03-17,8.75,8.75,8.75,8.75,100,8.46 +NASDAQ,EBTC,2008-12-19,10.67,10.70,9.63,10.68,5000,10.23 +NASDAQ,EBTC,2008-10-17,11.98,12.00,11.91,11.91,1900,11.32 +NASDAQ,EBTC,2008-05-12,12.75,12.75,12.75,12.75,000,12.03 +NASDAQ,EBTC,2007-12-28,12.69,12.99,12.65,12.65,1200,11.77 +NASDAQ,EBTC,2007-09-12,13.85,13.87,13.70,13.70,1200,12.67 +NASDAQ,EBTC,2007-08-20,13.85,13.85,13.85,13.85,000,12.81 +NASDAQ,EBTC,2006-08-16,15.44,15.44,15.44,15.44,500,14.00 +NASDAQ,EBTC,2006-08-07,16.30,16.30,16.30,16.30,100,14.71 +NASDAQ,EBTC,2006-07-07,16.10,16.28,16.10,16.28,200,14.69 +NASDAQ,EBTC,2006-03-29,32.33,32.33,32.33,32.33,000,14.53 +NASDAQ,EBTC,2006-02-17,32.00,32.00,31.00,32.00,5600,14.38 +NASDAQ,EBTC,2005-12-02,28.15,28.26,28.15,28.26,2000,12.65 +NASDAQ,EBTC,2005-05-25,30.10,30.10,30.10,30.10,400,13.26 +NASDAQ,EWBC,2009-12-18,14.94,16.49,14.94,16.36,6038500,16.35 +NASDAQ,EWBC,2008-03-25,19.76,19.88,19.17,19.75,928000,19.22 +NASDAQ,EWBC,2007-09-04,35.68,35.85,35.43,35.43,405600,34.25 +NASDAQ,EWBC,2006-01-09,36.92,36.99,36.70,36.90,236300,35.21 +NASDAQ,EWBC,2005-06-13,32.90,32.93,32.35,32.65,485800,31.06 +NASDAQ,EWBC,2003-02-10,31.99,32.48,31.80,32.48,455800,15.19 +NASDAQ,EWBC,2002-10-28,34.63,34.79,33.25,34.10,324600,15.87 +NASDAQ,EWBC,2002-06-11,32.98,33.50,32.98,33.26,285800,15.45 +NASDAQ,EWBC,2001-10-30,22.86,23.13,22.54,22.93,67600,10.60 +NASDAQ,EWBC,2001-06-21,24.99,25.10,24.75,25.04,124600,11.55 +NASDAQ,EWBC,2001-05-21,24.17,24.17,23.90,23.95,983800,11.05 +NASDAQ,EWBC,2001-03-30,19.05,19.25,18.75,19.25,462000,8.87 +NASDAQ,EWBC,2001-02-07,25.06,25.56,24.50,25.38,1365400,11.69 +NASDAQ,EWBC,2000-10-10,19.25,19.56,19.12,19.31,328200,8.87 +NASDAQ,EWBC,2000-09-28,18.00,18.56,17.88,18.50,338400,8.50 +NASDAQ,EWBC,2000-07-13,15.62,16.19,15.47,16.12,447000,7.39 +NASDAQ,EWBC,2000-03-29,11.16,11.19,10.12,10.69,266200,4.89 +NASDAQ,EWBC,2000-02-18,12.56,12.62,12.12,12.12,17800,5.55 +NASDAQ,EWBC,2000-02-02,12.75,12.75,12.50,12.56,106600,5.75 +NASDAQ,EWBC,1999-07-02,9.86,9.92,9.67,9.92,30000,4.50 +NASDAQ,EWBC,1999-04-01,9.03,9.03,8.78,8.84,309600,4.00 +NASDAQ,EPCTD,2010-01-21,2.27,2.42,2.27,2.35,143800,2.35 +NASDAQ,EPCTD,2009-05-01,0.63,0.63,0.61,0.62,3600,1.86 +NASDAQ,EPCTD,2009-04-06,0.60,0.60,0.58,0.59,11200,1.77 +NASDAQ,EPCTD,2008-12-15,0.66,0.69,0.64,0.65,195600,1.95 +NASDAQ,EPCTD,2008-09-02,0.86,0.86,0.65,0.67,76200,2.01 +NASDAQ,EPCTD,2008-08-06,0.66,0.72,0.64,0.68,59100,2.04 +NASDAQ,EPCTD,2008-07-14,0.34,0.34,0.29,0.31,16200,0.93 +NASDAQ,EPCTD,2007-12-31,1.32,1.34,1.27,1.27,32800,3.81 +NASDAQ,EPCTD,2007-12-11,1.43,1.45,1.36,1.38,52800,4.14 +NASDAQ,EPCTD,2007-11-13,1.41,1.43,1.36,1.43,20900,4.29 +NASDAQ,EPCTD,2007-03-29,1.72,1.74,1.70,1.71,5900,5.13 +NASDAQ,EPCTD,2006-01-18,4.85,5.06,4.85,5.00,6900,15.00 +NASDAQ,ERIE,2010-01-21,38.94,38.94,38.40,38.46,62600,38.46 +NASDAQ,ERIE,2009-11-06,35.83,35.91,35.41,35.87,38200,35.44 +NASDAQ,ERIE,2009-10-28,35.95,36.28,35.77,35.78,83700,35.35 +NASDAQ,ERIE,2009-08-21,37.89,38.34,37.79,38.26,133000,37.35 +NASDAQ,ERIE,2009-03-24,34.81,35.18,32.99,33.39,210400,31.76 +NASDAQ,ERIE,2009-02-10,36.26,36.67,35.24,35.24,129700,33.52 +NASDAQ,ERIE,2008-12-12,34.97,37.18,34.97,37.00,74900,34.77 +NASDAQ,ERIE,2008-02-29,49.45,49.74,48.84,49.35,114300,45.08 +NASDAQ,ERIE,2008-01-18,49.86,50.37,48.31,49.25,106500,44.99 +NASDAQ,ERIE,2007-10-23,56.31,56.59,55.53,56.46,44100,51.14 +NASDAQ,ERIE,2007-06-08,54.50,54.76,54.11,54.61,25800,48.78 +NASDAQ,ERIE,2007-01-26,54.35,54.67,53.66,54.46,35700,48.27 +NASDAQ,ERIE,2007-01-23,55.22,55.28,54.69,54.87,56000,48.64 +NASDAQ,ERIE,2005-08-11,53.24,53.63,52.53,53.63,18200,45.64 +NASDAQ,ERIE,2005-03-07,53.39,54.20,53.17,54.04,16700,45.43 +NASDAQ,ERIE,2004-11-18,51.39,52.11,51.27,52.00,28900,43.45 +NASDAQ,ERIE,2004-09-28,50.79,51.07,50.58,50.97,19200,42.41 +NASDAQ,ERIE,2003-06-18,41.41,41.72,41.31,41.42,25100,33.65 +NASDAQ,ERIE,2003-05-07,38.42,38.50,37.80,38.08,49200,30.94 +NASDAQ,ERIE,2002-12-27,36.71,36.80,35.86,35.90,33300,28.86 +NASDAQ,ERIE,2002-11-29,39.12,39.20,38.02,38.90,4600,31.28 +NASDAQ,ERIE,2002-11-27,38.00,39.09,37.84,38.48,29700,30.94 +NASDAQ,ERIE,2002-01-29,38.11,38.59,38.05,38.05,9000,30.22 +NASDAQ,ERIE,2001-11-09,39.71,39.92,39.31,39.51,6900,31.24 +NASDAQ,ERIE,2001-11-05,40.25,40.25,39.92,39.96,6700,31.59 +NASDAQ,ERIE,2001-09-10,36.77,37.69,36.53,36.99,23500,29.13 +NASDAQ,ERIE,2001-07-23,33.15,33.70,33.11,33.59,64000,26.45 +NASDAQ,ERIE,2001-06-11,35.75,35.89,35.75,35.82,13800,28.08 +NASDAQ,ERIE,2001-05-24,33.50,33.86,33.50,33.50,18300,26.26 +NASDAQ,ERIE,2001-04-20,29.70,30.00,29.05,29.43,24200,23.07 +NASDAQ,ERIE,2000-05-01,28.88,28.94,28.25,28.25,37800,21.72 +NASDAQ,ERIE,2000-03-09,30.00,31.25,30.00,30.88,37000,23.64 +NASDAQ,ERIE,2000-02-29,30.75,31.25,26.25,31.00,107800,23.73 +NASDAQ,ERIE,2000-01-20,29.12,30.00,29.12,29.87,19300,22.87 +NASDAQ,ERIE,1999-12-02,31.63,31.92,31.63,31.80,10600,24.24 +NASDAQ,ERIE,1999-11-09,31.74,31.80,31.49,31.61,11000,24.09 +NASDAQ,ERIE,1999-10-15,30.86,31.49,30.62,31.11,78500,23.71 +NASDAQ,ERIE,1998-09-08,25.37,26.34,25.37,25.37,11300,18.94 +NASDAQ,ERIE,1997-11-10,29.02,29.02,28.78,29.02,3700,21.43 +NASDAQ,ERIE,1997-10-07,32.20,32.93,32.20,32.20,11900,23.77 +NASDAQ,ERIE,1997-06-25,29.76,29.76,28.90,29.51,10000,21.67 +NASDAQ,ERIE,1997-04-10,29.15,29.15,29.15,29.15,300,21.40 +NASDAQ,ERIE,1996-10-28,32.20,34.02,32.20,34.02,2000,24.82 +NASDAQ,ERIE,1996-08-29,38.05,38.05,37.56,37.56,1600,27.34 +NASDAQ,ERIE,1996-07-16,41.95,41.95,40.00,40.00,2300,29.11 +NASDAQ,ERIE,1996-03-11,60.37,60.37,60.37,60.37,1500,14.57 +NASDAQ,ERIE,1996-03-08,60.37,60.37,58.54,58.54,12000,14.13 +NASDAQ,EXLP,2009-11-09,19.04,19.71,18.75,19.58,45900,19.18 +NASDAQ,EXLP,2009-05-07,13.62,14.67,13.33,13.69,61200,12.77 +NASDAQ,EXLP,2009-03-19,12.89,12.95,12.58,12.80,13300,11.56 +NASDAQ,EXLP,2009-01-15,11.45,11.91,10.65,10.70,150500,9.33 +NASDAQ,EXLP,2008-11-05,15.75,16.19,14.20,14.49,43800,12.63 +NASDAQ,EXLP,2008-09-17,17.13,17.13,14.90,14.90,23700,12.61 +NASDAQ,EXLP,2008-05-20,30.99,31.00,29.50,30.24,5000,25.13 +NASDAQ,EXLP,2008-03-20,30.38,30.40,30.08,30.15,6800,24.68 +NASDAQ,EXLP,2008-02-28,33.50,33.50,28.41,32.75,21500,26.81 +NASDAQ,EXLP,2007-06-12,36.42,36.84,35.76,35.91,9300,28.37 +NASDAQ,EXLP,2007-03-15,29.55,31.51,29.41,31.00,50900,24.24 +NASDAQ,EBIX,2010-01-08,17.45,17.57,17.25,17.41,825000,17.41 +NASDAQ,EBIX,2010-01-07,17.87,17.94,17.37,17.59,399500,17.59 +NASDAQ,EBIX,2008-12-09,22.78,23.32,22.22,22.59,61800,7.53 +NASDAQ,EBIX,2008-11-13,24.81,27.75,24.31,27.35,306900,9.12 +NASDAQ,EBIX,2008-10-06,88.56,89.68,82.00,84.61,314100,9.40 +NASDAQ,EBIX,2008-09-24,102.44,102.99,100.01,101.02,126000,11.22 +NASDAQ,EBIX,2008-02-19,67.00,67.57,66.04,66.90,36900,7.43 +NASDAQ,EBIX,2008-01-07,77.48,77.48,70.50,73.45,30600,8.16 +NASDAQ,EBIX,2006-05-23,18.25,18.25,18.25,18.25,000,2.03 +NASDAQ,EBIX,2005-12-20,19.18,19.18,19.18,19.18,1800,2.13 +NASDAQ,EBIX,2005-11-01,18.93,19.00,18.80,18.90,43200,2.10 +NASDAQ,EBIX,2005-08-10,17.26,17.42,16.85,16.96,72000,1.88 +NASDAQ,EBIX,2004-10-14,12.65,13.00,12.50,13.00,16200,1.44 +NASDAQ,EBIX,2004-05-17,13.69,13.69,11.13,11.50,382500,1.28 +NASDAQ,EBIX,2003-09-16,5.40,5.44,5.31,5.35,31500,0.59 +NASDAQ,EBIX,2002-10-16,2.60,3.00,2.60,2.98,6300,0.33 +NASDAQ,EBIX,2002-07-29,0.40,0.40,0.31,0.33,83700,0.29 +NASDAQ,EBIX,2001-06-27,1.79,1.79,1.79,1.79,1800,1.59 +NASDAQ,EBIX,2001-03-26,0.61,0.72,0.44,0.63,226800,0.56 +NASDAQ,EBIX,2001-03-12,1.22,1.22,1.22,1.22,000,1.08 +NASDAQ,EBIX,1999-12-16,1.78,1.80,1.75,1.75,81900,1.56 +NASDAQ,EBIX,1999-12-10,1.85,1.88,1.83,1.88,58500,1.67 +NASDAQ,EBIX,1999-11-02,1.34,1.38,1.34,1.35,32400,1.20 +NASDAQ,EBIX,1999-09-22,1.30,1.36,1.30,1.34,86400,1.19 +NASDAQ,EBIX,1999-09-21,1.35,1.38,1.30,1.30,45900,1.16 +NASDAQ,EBIX,1999-08-27,1.57,1.60,1.45,1.53,76500,1.36 +NASDAQ,EBIX,1999-07-13,1.81,1.81,1.80,1.80,12600,1.60 +NASDAQ,EBIX,1999-06-30,1.98,2.00,1.98,2.00,248400,1.78 +NASDAQ,EBIX,1999-03-17,1.55,1.57,1.53,1.55,90000,1.38 +NASDAQ,EBIX,1999-02-03,1.95,2.02,1.90,2.00,95400,1.78 +NASDAQ,EBIX,1999-01-11,1.50,1.67,1.50,1.67,35100,1.49 +NASDAQ,EEI,2009-03-18,12.48,13.69,12.48,13.44,25600,13.07 +NASDAQ,EEI,2009-03-09,11.15,11.44,11.15,11.44,2800,11.13 +NASDAQ,EEI,2008-12-05,9.00,9.25,8.70,9.25,1700,9.00 +NASDAQ,EEI,2008-11-24,8.75,9.10,7.57,7.61,5400,7.23 +NASDAQ,EEI,2007-10-08,11.97,12.15,11.97,12.15,3700,11.18 +NASDAQ,EEI,2006-11-01,10.25,10.25,10.20,10.22,2300,5.24 +NASDAQ,EEI,2006-05-23,10.35,10.35,10.10,10.10,5900,5.09 +NASDAQ,EEI,2006-05-15,10.50,10.60,10.45,10.50,3900,5.29 +NASDAQ,EEI,2005-12-07,8.25,8.25,8.20,8.25,6700,4.16 +NASDAQ,EEI,2005-11-10,8.00,8.09,7.90,7.95,11200,3.92 +NASDAQ,EEI,2005-10-18,7.85,7.85,7.85,7.85,000,3.87 +NASDAQ,EEI,2004-11-30,8.80,8.80,8.80,8.80,200,4.15 +NASDAQ,EEI,2004-05-07,10.17,10.17,9.99,10.00,8900,4.62 +NASDAQ,EEI,2004-04-28,10.75,11.00,10.50,10.89,7000,5.03 +NASDAQ,EEI,2003-09-18,11.05,11.10,11.05,11.10,6100,5.04 +NASDAQ,EEI,2003-08-01,9.50,9.90,9.50,9.90,4200,4.50 +NASDAQ,EEI,2003-05-27,10.04,10.04,10.04,10.04,300,4.48 +NASDAQ,EEI,2003-04-08,8.30,8.45,8.30,8.45,1600,3.77 +NASDAQ,EEI,2002-10-07,8.80,8.80,8.80,8.80,400,3.86 +NASDAQ,EEI,2002-10-03,9.05,9.05,9.00,9.00,1200,3.95 +NASDAQ,EEI,2002-09-27,8.90,8.90,8.90,8.90,800,3.90 +NASDAQ,EEI,2002-08-29,9.85,9.85,9.85,9.85,500,4.32 +NASDAQ,EEI,2002-04-09,10.25,10.32,10.25,10.32,200,4.46 +NASDAQ,EEI,2002-03-27,10.22,10.50,10.21,10.50,4800,4.53 +NASDAQ,EEI,2001-10-22,9.55,9.75,9.55,9.75,4300,4.14 +NASDAQ,EEI,2001-08-09,8.10,8.10,8.05,8.05,2100,3.42 +NASDAQ,EEI,2001-06-11,8.20,8.20,8.00,8.00,6300,3.33 +NASDAQ,EEI,2001-01-12,5.81,6.00,5.81,6.00,1500,2.49 +NASDAQ,EEI,2000-10-17,6.50,6.50,6.50,6.50,000,2.63 +NASDAQ,EEI,2000-06-13,6.38,6.38,6.38,6.38,1000,2.52 +NASDAQ,EEI,2000-04-28,5.62,5.62,5.62,5.62,2500,2.22 +NASDAQ,EEI,2000-01-14,5.75,5.75,5.75,5.75,1700,2.27 +NASDAQ,EEI,2000-01-11,5.87,5.87,5.87,5.87,100,2.32 +NASDAQ,EEI,1999-12-21,5.38,5.38,5.25,5.31,16500,2.10 +NASDAQ,EEI,1999-05-18,7.08,7.20,7.08,7.20,800,2.70 +NASDAQ,EEI,1998-07-17,10.69,10.69,10.69,10.69,500,3.94 +NASDAQ,EEI,1998-07-08,9.85,9.85,9.85,9.85,1600,3.63 +NASDAQ,EEI,1998-06-26,9.37,9.61,9.25,9.61,5800,3.54 +NASDAQ,EEI,1997-10-30,10.13,10.25,10.01,10.01,3300,3.57 +NASDAQ,EEI,1997-10-16,10.13,10.13,10.01,10.13,8100,3.61 +NASDAQ,EEI,1996-04-18,7.04,7.04,7.04,7.04,1600,2.36 +NASDAQ,EEI,1994-10-19,8.53,8.63,8.42,8.53,18700,2.67 +NASDAQ,EEI,1994-09-22,8.74,8.74,8.63,8.63,3900,2.70 +NASDAQ,EEI,1994-09-02,8.84,8.84,8.63,8.74,2700,2.73 +NASDAQ,EEI,1994-08-26,8.84,8.84,8.74,8.74,2800,2.73 +NASDAQ,EEI,1993-08-30,13.26,13.26,13.16,13.16,500,3.95 +NASDAQ,EEI,1993-08-03,12.76,12.76,12.76,12.76,600,3.83 +NASDAQ,EEI,1993-07-21,12.86,12.96,12.86,12.96,8400,3.89 +NASDAQ,EEI,1993-05-11,11.85,11.95,11.85,11.95,800,3.54 +NASDAQ,EEI,1992-05-20,11.15,11.25,11.15,11.15,2300,3.27 +NASDAQ,EEI,1992-03-27,13.81,13.81,13.71,13.71,1200,3.98 +NASDAQ,EXEL,2009-07-28,5.68,6.01,5.61,5.87,1369800,5.87 +NASDAQ,EXEL,2009-03-11,4.74,4.76,4.39,4.47,845100,4.47 +NASDAQ,EXEL,2008-08-21,5.99,6.00,5.54,5.71,1490100,5.71 +NASDAQ,EXEL,2006-05-17,9.99,9.99,9.29,9.40,952700,9.40 +NASDAQ,EXEL,2006-04-28,10.64,10.81,10.43,10.76,353600,10.76 +NASDAQ,EXEL,2006-03-30,12.10,12.17,11.78,12.12,284000,12.12 +NASDAQ,EXEL,2006-02-21,10.20,10.25,9.76,9.85,220000,9.85 +NASDAQ,EXEL,2004-10-11,8.39,8.77,8.33,8.70,103200,8.70 +NASDAQ,EXEL,2004-05-03,9.13,10.00,9.10,9.76,730300,9.76 +NASDAQ,EXEL,2003-05-12,7.63,8.00,7.63,7.90,193300,7.90 +NASDAQ,EXEL,2002-07-26,4.95,5.10,4.63,5.10,349600,5.10 +NASDAQ,EXEL,2002-04-30,9.16,10.00,8.96,9.90,336700,9.90 +NASDAQ,EXEL,2002-02-26,11.14,11.45,11.05,11.45,362500,11.45 +NASDAQ,EXEL,2001-11-29,15.24,15.98,15.15,15.53,504000,15.53 +NASDAQ,EXEL,2001-07-25,18.76,18.95,18.31,18.54,576200,18.54 +NASDAQ,EXEL,2000-10-24,26.06,26.38,24.50,25.44,96000,25.44 +NASDAQ,EGHT,2009-12-29,1.44,1.46,1.41,1.42,147200,1.42 +NASDAQ,EGHT,2009-11-03,1.09,1.17,1.07,1.17,232600,1.17 +NASDAQ,EGHT,2009-10-02,0.93,0.93,0.90,0.90,115900,0.90 +NASDAQ,EGHT,2009-09-11,0.93,0.94,0.91,0.92,74000,0.92 +NASDAQ,EGHT,2008-12-30,0.43,0.47,0.43,0.45,147100,0.45 +NASDAQ,EGHT,2008-09-25,0.93,0.99,0.93,0.94,113100,0.94 +NASDAQ,EGHT,2008-01-24,1.07,1.14,1.07,1.14,282700,1.14 +NASDAQ,EGHT,2008-01-16,1.09,1.10,1.05,1.07,366000,1.07 +NASDAQ,EGHT,2007-07-26,1.33,1.34,1.30,1.31,305900,1.31 +NASDAQ,EGHT,2006-11-27,1.80,1.84,1.70,1.70,1069100,1.70 +NASDAQ,EGHT,2006-04-03,1.75,1.77,1.66,1.72,569200,1.72 +NASDAQ,EGHT,2005-10-27,1.76,1.79,1.51,1.53,770100,1.53 +NASDAQ,EGHT,2005-02-11,2.77,2.83,2.66,2.73,727500,2.73 +NASDAQ,EGHT,2005-01-11,3.50,3.56,3.17,3.25,1807500,3.25 +NASDAQ,EGHT,2004-06-23,2.62,2.80,2.57,2.64,1333500,2.64 +NASDAQ,EGHT,2004-06-18,2.49,2.50,2.37,2.38,241200,2.38 +NASDAQ,EGHT,2004-04-06,3.40,3.49,3.35,3.40,418500,3.40 +NASDAQ,EGHT,2004-01-13,5.21,5.89,5.20,5.47,13193100,5.47 +NASDAQ,EGHT,2003-06-09,0.55,0.64,0.55,0.60,161300,0.60 +NASDAQ,EGHT,2003-04-01,0.22,0.23,0.21,0.23,19300,0.23 +NASDAQ,EGHT,2002-09-03,0.40,0.43,0.34,0.35,37800,0.35 +NASDAQ,EGHT,2002-07-11,0.30,0.35,0.25,0.35,73500,0.35 +NASDAQ,EGHT,2000-12-21,1.97,2.12,1.62,1.62,338900,1.62 +NASDAQ,EGHT,1997-09-17,9.59,10.50,9.56,10.48,134400,10.48 +NASDAQ,EXPO,2010-01-22,27.19,27.54,26.93,26.97,31300,26.97 +NASDAQ,EXPO,2009-10-09,28.00,28.09,27.90,27.98,38000,27.98 +NASDAQ,EXPO,2009-09-03,28.01,28.37,27.45,28.35,69700,28.35 +NASDAQ,EXPO,2006-05-12,31.22,31.66,30.60,30.74,50000,15.37 +NASDAQ,EXPO,2006-02-23,32.10,32.10,31.55,31.59,26000,15.80 +NASDAQ,EXPO,2005-10-03,30.94,31.26,30.58,30.62,28400,15.31 +NASDAQ,EXPO,2005-09-26,29.09,29.89,28.55,29.17,31800,14.59 +NASDAQ,EXPO,2004-09-16,26.20,26.20,25.80,26.00,9000,13.00 +NASDAQ,EXPO,2003-12-15,21.69,21.69,20.18,20.75,47000,10.38 +NASDAQ,EXPO,2003-05-06,14.21,14.36,14.20,14.35,32600,7.18 +NASDAQ,EXPO,2002-06-28,12.99,13.00,12.90,12.91,29200,6.45 +NASDAQ,EXPO,2001-07-27,10.20,10.39,10.20,10.39,2200,5.20 +NASDAQ,EXPO,2001-04-04,12.38,12.50,11.62,12.38,33600,6.19 +NASDAQ,EXPO,2001-02-16,9.81,10.00,9.81,9.88,8000,4.94 +NASDAQ,EXPO,2000-10-16,8.56,8.62,7.75,7.88,29200,3.94 +NASDAQ,EXPO,2000-07-21,8.88,9.25,8.88,9.25,3000,4.62 +NASDAQ,EXPO,2000-06-01,7.91,8.06,7.75,7.75,6000,3.87 +NASDAQ,EXPO,1999-02-24,5.94,5.94,5.87,5.87,29000,2.94 +NASDAQ,EXPO,1998-05-14,10.50,10.75,10.50,10.69,37600,5.34 +NASDAQ,EXPO,1998-02-23,9.50,9.88,9.50,9.88,12000,4.94 +NASDAQ,EXPO,1998-02-18,9.75,9.88,9.50,9.62,449200,4.81 +NASDAQ,EXPO,1998-01-26,9.38,9.50,9.00,9.00,22400,4.50 +NASDAQ,EXPO,1997-10-09,9.75,10.00,9.50,9.75,42600,4.88 +NASDAQ,EXPO,1996-07-29,6.00,6.50,6.00,6.50,27400,3.25 +NASDAQ,EXPO,1996-07-09,6.75,6.75,6.25,6.25,3000,3.12 +NASDAQ,EXPO,1996-05-09,6.00,6.13,6.00,6.13,29200,3.06 +NASDAQ,EXPO,1995-10-18,6.25,6.25,5.75,5.87,76200,2.94 +NASDAQ,EXPO,1995-10-16,5.12,5.50,4.50,4.50,43400,2.25 +NASDAQ,EXPO,1995-09-06,7.00,7.00,6.50,6.62,17600,3.31 +NASDAQ,EXPO,1995-07-12,5.62,5.87,5.62,5.62,6200,2.81 +NASDAQ,EXPO,1995-05-18,5.25,5.25,5.00,5.00,10400,2.50 +NASDAQ,EXPO,1995-04-13,6.00,6.00,6.00,6.00,3000,3.00 +NASDAQ,EXPO,1994-11-28,4.50,4.50,4.25,4.25,6400,2.13 +NASDAQ,EXPO,1994-01-25,5.75,5.75,5.25,5.50,15400,2.75 +NASDAQ,EXPO,1993-11-08,6.25,6.25,5.25,5.75,5600,2.88 +NASDAQ,EXPO,1993-02-12,9.00,9.50,9.00,9.00,52600,4.50 +NASDAQ,EXPO,1992-12-14,8.00,8.00,7.25,7.25,10000,3.63 +NASDAQ,EXPO,1992-09-01,6.50,7.00,6.50,6.62,66000,3.31 +NASDAQ,EXPO,1992-05-08,7.00,7.50,7.00,7.25,52800,3.63 +NASDAQ,EXPO,1992-05-06,7.75,7.75,7.00,7.37,538600,3.69 +NASDAQ,EXPO,1992-01-14,13.75,14.25,13.25,14.25,39000,7.12 +NASDAQ,EXPO,1991-02-27,23.50,24.00,23.50,24.00,141800,12.00 +NASDAQ,EXPO,1991-01-02,17.00,17.25,16.75,17.00,98400,8.50 +NASDAQ,EMAK,2010-01-07,0.95,0.95,0.95,0.95,2100,0.95 +NASDAQ,EMAK,2009-08-25,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,EMAK,2009-07-20,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,EMAK,2009-07-08,0.44,0.44,0.44,0.44,000,0.44 +NASDAQ,EMAK,2009-05-20,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,EMAK,2009-01-07,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,EMAK,2008-08-13,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,EMAK,2008-02-14,0.95,1.00,0.95,0.98,19300,0.98 +NASDAQ,EMAK,2007-04-23,4.88,4.88,4.88,4.88,000,4.88 +NASDAQ,EMAK,2007-03-02,5.10,5.35,5.10,5.35,5300,5.35 +NASDAQ,EMAK,2006-12-28,6.10,6.10,5.50,5.80,9100,5.80 +NASDAQ,EMAK,2006-11-07,6.32,6.32,6.13,6.19,400,6.19 +NASDAQ,EMAK,2005-12-12,6.25,6.30,6.25,6.30,200,6.30 +NASDAQ,EMAK,2005-01-25,9.95,9.95,9.95,9.95,000,9.95 +NASDAQ,EMAK,2004-12-31,10.00,10.10,10.00,10.00,9100,10.00 +NASDAQ,EMAK,2004-04-02,14.89,15.00,14.88,15.00,2500,15.00 +NASDAQ,EMAK,2003-07-18,15.07,15.16,15.04,15.16,2400,15.16 +NASDAQ,EMAK,2003-06-19,15.50,15.50,15.00,15.02,3300,15.02 +NASDAQ,EMAK,2003-04-21,13.92,14.22,13.92,14.12,3600,14.12 +NASDAQ,EMAK,2003-02-12,13.04,13.05,12.92,12.92,4600,12.92 +NASDAQ,EMAK,2002-12-27,13.02,13.02,13.00,13.00,3600,13.00 +NASDAQ,EMAK,2002-05-16,14.07,14.32,14.07,14.21,4300,14.21 +NASDAQ,EMAK,2002-01-08,14.49,14.68,14.11,14.45,9800,14.45 +NASDAQ,EMAK,2001-07-11,11.00,11.00,11.00,11.00,000,11.00 +NASDAQ,EMAK,2001-06-26,11.20,11.20,11.20,11.20,000,11.20 +NASDAQ,EMAK,2001-06-25,11.15,11.20,10.80,11.20,2600,11.20 +NASDAQ,EMAK,2000-10-17,12.56,12.75,12.56,12.56,11700,12.56 +NASDAQ,EMAK,2000-08-21,13.19,13.31,13.19,13.31,12800,13.31 +NASDAQ,EMAK,2000-03-28,9.50,10.69,9.38,9.50,36300,9.50 +NASDAQ,EMAK,2000-01-19,12.00,13.06,11.62,12.50,51300,12.50 +NASDAQ,EMAK,1999-11-02,19.25,19.37,18.50,18.88,160600,18.88 +NASDAQ,EMAK,1999-10-29,17.75,18.00,17.25,17.75,91500,17.75 +NASDAQ,EMAK,1999-09-07,13.50,14.12,13.50,13.88,79500,13.88 +NASDAQ,EMAK,1999-04-26,7.94,7.94,7.50,7.50,29200,7.50 +NASDAQ,EMAK,1999-03-04,6.13,6.13,6.00,6.00,9100,6.00 +NASDAQ,EMAK,1998-11-25,10.75,11.87,10.75,11.00,69600,11.00 +NASDAQ,EMAK,1998-04-08,21.38,21.44,20.87,21.38,11400,21.38 +NASDAQ,EMAK,1997-07-25,24.13,24.75,24.00,24.75,10300,24.75 +NASDAQ,EMAK,1997-03-21,16.63,17.25,16.50,17.25,35700,17.25 +NASDAQ,EMAK,1997-03-19,16.75,17.50,16.50,16.50,27400,16.50 +NASDAQ,EMAK,1996-11-05,22.12,22.25,21.88,21.88,5000,21.88 +NASDAQ,EMAK,1996-10-28,22.12,22.37,21.00,21.00,87200,21.00 +NASDAQ,EMAK,1996-04-08,13.63,14.00,13.25,13.75,58300,13.75 +NASDAQ,EMAK,1996-02-15,13.88,14.75,13.75,13.75,111300,13.75 +NASDAQ,EMAK,1995-07-12,7.75,7.75,7.37,7.37,5100,7.37 +NASDAQ,EMAK,1995-06-28,7.75,8.00,7.63,8.00,25900,8.00 +NASDAQ,EMAK,1995-05-22,6.75,6.88,6.44,6.88,22200,6.88 +NASDAQ,EMAK,1994-11-29,4.56,4.63,4.50,4.63,6900,4.63 +NASDAQ,EMAK,1994-03-31,5.75,5.87,5.75,5.81,17000,5.81 +NASDAQ,EMAK,1994-03-03,6.00,6.13,6.00,6.00,18200,6.00 +NASDAQ,EMAK,1994-02-02,6.00,6.50,6.00,6.06,348800,6.06 +NASDAQ,ENWV,2009-10-28,2.54,2.54,2.29,2.36,141100,2.36 +NASDAQ,ENWV,2009-10-14,3.05,3.05,2.96,2.97,21400,2.97 +NASDAQ,ENWV,2009-08-13,2.38,2.41,2.33,2.33,15500,2.33 +NASDAQ,ENWV,2009-07-31,2.39,2.40,2.37,2.38,17400,2.38 +NASDAQ,ENWV,2009-03-16,1.59,1.63,1.54,1.63,6500,1.63 +NASDAQ,ENWV,2008-04-02,6.25,6.35,5.79,5.89,19400,5.89 +NASDAQ,ENWV,2007-07-03,11.42,11.59,11.42,11.46,10600,11.46 +NASDAQ,ENWV,2007-06-01,12.13,12.83,12.13,12.71,42200,12.71 +NASDAQ,ENWV,2006-09-12,12.17,12.45,12.12,12.38,22900,12.38 +NASDAQ,ENWV,2005-09-20,29.81,30.18,20.64,25.19,5710000,25.19 +NASDAQ,ENWV,2005-08-23,29.08,30.30,29.01,29.37,97300,29.37 +NASDAQ,ENWV,2005-05-13,30.93,31.32,30.15,30.53,152300,30.53 +NASDAQ,ENWV,2004-09-30,12.99,13.12,12.75,12.94,279400,12.94 +NASDAQ,ENWV,2004-06-10,6.79,6.80,6.60,6.70,9300,6.70 +NASDAQ,ENWV,2004-04-02,9.69,10.04,9.68,9.82,44200,9.82 +NASDAQ,ENWV,2003-10-13,6.07,6.20,5.93,5.93,34900,5.93 +NASDAQ,ENWV,2003-08-12,4.24,4.50,4.15,4.49,12200,4.49 +NASDAQ,ENWV,2002-12-02,1.10,1.10,1.03,1.08,18500,1.08 +NASDAQ,ENWV,2002-04-02,0.76,0.80,0.76,0.80,5100,3.20 +NASDAQ,ENWV,2002-02-13,1.09,1.09,1.05,1.05,4300,4.20 +NASDAQ,ENWV,2002-01-10,1.20,1.27,1.17,1.24,55200,4.96 +NASDAQ,ENWV,2001-08-07,1.65,1.85,1.65,1.80,222400,7.20 +NASDAQ,ENWV,2001-07-30,1.29,1.42,1.27,1.40,92700,5.60 +NASDAQ,ENWV,2000-10-30,14.62,15.25,14.00,15.06,211100,60.25 +NASDAQ,EZCH,2009-12-04,13.19,13.38,13.02,13.37,59600,13.37 +NASDAQ,EZCH,2008-10-16,8.48,8.87,8.04,8.75,73400,8.75 +NASDAQ,EZCH,2008-06-18,17.33,17.46,16.81,16.92,66800,16.92 +NASDAQ,EZCH,2007-11-08,19.04,20.00,18.11,19.46,415700,19.46 +NASDAQ,EZCH,2007-07-30,15.09,15.50,14.80,15.47,81600,15.47 +NASDAQ,EZCH,2007-03-12,12.35,12.35,11.87,11.97,72300,11.97 +NASDAQ,EZCH,2007-03-07,12.19,12.22,11.93,12.04,90600,12.04 +NASDAQ,EZCH,2006-02-17,5.59,5.69,5.55,5.65,36700,5.65 +NASDAQ,EZCH,2004-08-24,5.90,6.40,5.81,6.25,11900,6.25 +NASDAQ,EZCH,2003-08-29,7.70,7.70,7.35,7.60,13500,7.60 +NASDAQ,EZCH,2003-05-28,7.68,7.68,7.06,7.39,28600,7.39 +NASDAQ,EZCH,2003-05-22,6.56,6.90,3.72,6.68,29200,6.68 +NASDAQ,EZCH,2002-08-19,7.24,7.80,7.19,7.67,37600,7.67 +NASDAQ,EZCH,2002-04-23,14.80,15.15,13.40,14.00,683500,14.00 +NASDAQ,EZCH,2001-07-12,7.48,8.15,7.31,7.94,25400,7.94 +NASDAQ,EZCH,2001-05-25,11.71,12.31,11.51,11.66,15600,11.66 +NASDAQ,EZCH,2001-02-27,12.06,12.12,10.62,10.69,58400,10.69 +NASDAQ,EZCH,2001-01-17,13.00,15.50,12.94,13.69,230600,13.69 +NASDAQ,EZCH,2000-08-30,16.94,17.00,16.25,16.88,19400,16.88 +NASDAQ,EZCH,2000-03-31,16.12,19.00,16.12,19.00,95100,19.00 +NASDAQ,EZCH,1999-02-02,1.75,1.81,1.75,1.81,4300,1.81 +NASDAQ,EZCH,1998-11-05,1.63,1.75,1.50,1.50,28300,1.50 +NASDAQ,EZCH,1998-08-26,2.75,2.75,2.75,2.75,500,2.75 +NASDAQ,EZCH,1998-06-24,4.37,4.56,4.37,4.44,14900,4.44 +NASDAQ,EZCH,1998-03-06,3.62,3.62,3.50,3.50,8000,3.50 +NASDAQ,EZCH,1997-10-03,6.38,6.50,6.00,6.00,5900,6.00 +NASDAQ,EZCH,1997-03-24,7.63,7.63,7.25,7.50,36500,7.50 +NASDAQ,EZCH,1996-12-11,6.00,6.25,6.00,6.13,10200,6.13 +NASDAQ,EZCH,1996-01-31,10.25,11.50,9.88,11.50,91300,11.50 +NASDAQ,EZCH,1995-10-13,13.88,14.50,13.88,14.12,15200,14.12 +NASDAQ,EZCH,1994-12-19,5.62,5.75,5.62,5.62,5700,5.62 +NASDAQ,EZCH,1994-10-31,7.12,7.12,7.12,7.12,1400,7.12 +NASDAQ,EZCH,1994-07-07,6.00,6.25,6.00,6.00,7500,6.00 +NASDAQ,EZCH,1992-12-07,19.00,19.25,18.38,18.75,214300,18.75 +NASDAQ,ELGX,2010-01-28,4.92,4.96,4.59,4.60,204300,4.60 +NASDAQ,ELGX,2009-10-28,4.96,4.99,4.56,4.66,394500,4.66 +NASDAQ,ELGX,2009-01-08,1.72,1.72,1.60,1.70,62100,1.70 +NASDAQ,ELGX,2008-08-26,2.92,2.92,2.82,2.85,116300,2.85 +NASDAQ,ELGX,2008-06-26,2.28,2.49,2.26,2.27,58300,2.27 +NASDAQ,ELGX,2008-06-20,2.35,2.37,2.25,2.32,66700,2.32 +NASDAQ,ELGX,2008-01-14,2.65,2.87,2.63,2.81,51200,2.81 +NASDAQ,ELGX,2007-11-27,2.85,2.91,2.65,2.80,76800,2.80 +NASDAQ,ELGX,2007-08-17,3.57,3.62,3.30,3.31,43000,3.31 +NASDAQ,ELGX,2007-05-16,4.60,4.60,4.49,4.55,53100,4.55 +NASDAQ,ELGX,2007-04-12,3.97,4.00,3.85,3.87,52100,3.87 +NASDAQ,ELGX,2006-11-03,3.95,3.96,3.84,3.95,30200,3.95 +NASDAQ,ELGX,2006-04-12,3.90,3.91,3.43,3.67,402600,3.67 +NASDAQ,ELGX,2006-01-31,6.97,6.99,6.90,6.95,98700,6.95 +NASDAQ,ELGX,2005-11-09,5.35,5.48,5.28,5.35,55400,5.35 +NASDAQ,ELGX,2005-09-29,5.09,5.12,4.98,5.05,149400,5.05 +NASDAQ,ELGX,2005-07-25,5.12,5.30,5.10,5.25,26500,5.25 +NASDAQ,ELGX,2005-03-03,6.25,6.50,6.25,6.34,523600,6.34 +NASDAQ,ELGX,2004-07-01,4.83,4.98,4.75,4.76,82700,4.76 +NASDAQ,ELGX,2004-04-30,5.40,5.41,4.86,5.05,125600,5.05 +NASDAQ,ELGX,2004-01-28,5.70,5.92,5.47,5.87,618300,5.87 +NASDAQ,ELGX,2003-02-27,1.28,1.28,1.28,1.28,1300,1.28 +NASDAQ,ELGX,2003-01-30,0.99,1.07,0.99,1.01,11300,1.01 +NASDAQ,ELGX,2002-12-27,0.84,0.87,0.84,0.87,8600,0.87 +NASDAQ,ELGX,2002-09-12,0.79,0.79,0.79,0.79,1500,0.79 +NASDAQ,ELGX,2002-04-10,1.30,1.31,1.16,1.21,9600,1.21 +NASDAQ,ELGX,2001-10-29,1.66,1.70,1.40,1.40,22500,1.40 +NASDAQ,ELGX,2001-06-07,5.40,5.40,4.82,5.25,15800,5.25 +NASDAQ,ELGX,2000-09-22,13.00,13.05,12.25,12.56,39100,12.56 +NASDAQ,ELGX,2000-07-21,9.88,10.44,9.81,10.06,63900,10.06 +NASDAQ,ELGX,2000-02-22,11.87,11.87,10.56,10.88,339400,10.88 +NASDAQ,ELGX,1998-08-31,3.75,3.88,3.38,3.38,33400,3.38 +NASDAQ,ELGX,1998-05-27,6.00,6.25,5.94,6.13,33200,6.13 +NASDAQ,ELGX,1998-04-13,4.88,5.31,4.88,5.19,41500,5.19 +NASDAQ,ELGX,1997-10-23,7.37,7.44,7.25,7.31,16700,7.31 +NASDAQ,ELGX,1997-06-11,8.12,8.50,8.00,8.50,29100,8.50 +NASDAQ,ELGX,1996-09-17,15.38,16.00,15.38,16.00,1500,16.00 +NASDAQ,ELGX,1996-08-23,14.25,15.00,14.25,14.38,3800,14.38 +NASDAQ,EVOL,2009-12-15,6.15,6.38,6.10,6.30,28300,6.30 +NASDAQ,EVOL,2009-02-12,1.07,1.07,1.01,1.02,17800,2.04 +NASDAQ,EVOL,2008-10-02,1.49,1.52,1.49,1.50,7600,3.00 +NASDAQ,EVOL,2008-09-11,1.75,1.76,1.71,1.74,10400,3.48 +NASDAQ,EVOL,2008-08-14,2.02,2.02,2.00,2.01,4600,4.02 +NASDAQ,EVOL,2008-05-12,2.24,2.37,2.24,2.37,6600,4.74 +NASDAQ,EVOL,2008-02-14,2.31,2.38,2.31,2.38,17000,4.76 +NASDAQ,EVOL,2007-01-10,1.23,1.26,1.20,1.25,35600,2.50 +NASDAQ,EVOL,2006-05-23,1.30,1.44,1.30,1.31,79600,2.62 +NASDAQ,EVOL,2006-04-04,2.07,2.16,2.04,2.05,25200,4.10 +NASDAQ,EVOL,2006-03-27,2.08,2.08,2.01,2.02,68000,4.04 +NASDAQ,EVOL,2005-12-01,2.12,2.23,2.12,2.18,31300,4.36 +NASDAQ,EVOL,2005-10-10,1.91,1.95,1.91,1.95,5600,3.90 +NASDAQ,EVOL,2005-08-29,1.95,1.98,1.93,1.95,30800,3.90 +NASDAQ,EVOL,2005-06-28,2.91,3.03,2.85,2.87,39000,5.74 +NASDAQ,EVOL,2005-06-09,2.60,2.62,2.50,2.55,20400,5.10 +NASDAQ,EVOL,2005-05-27,2.71,2.77,2.65,2.72,61500,5.44 +NASDAQ,EVOL,2005-04-14,2.37,2.41,2.26,2.28,25000,4.56 +NASDAQ,EVOL,2005-01-25,3.04,3.05,2.86,2.97,159000,5.94 +NASDAQ,EVOL,2004-10-13,4.40,4.67,4.37,4.43,121900,8.86 +NASDAQ,EVOL,2003-11-10,14.00,14.00,13.56,13.92,229200,27.84 +NASDAQ,EVOL,2003-06-12,3.94,4.07,3.75,3.76,74000,7.52 +NASDAQ,EVOL,2002-05-24,0.55,0.55,0.55,0.55,500,1.10 +NASDAQ,EVOL,2000-12-21,2.30,2.30,2.06,2.25,20300,4.50 +NASDAQ,EVOL,1999-09-21,6.16,6.50,5.94,6.19,41100,12.38 +NASDAQ,EVOL,1999-05-21,5.75,6.13,5.38,5.56,109600,11.13 +NASDAQ,EVOL,1999-01-29,5.50,5.62,5.38,5.50,19800,11.00 +NASDAQ,EVOL,1998-09-10,3.62,3.69,3.38,3.44,7800,6.87 +NASDAQ,EVOL,1998-07-02,11.69,12.00,11.38,11.87,66200,23.75 +NASDAQ,EPIQ,2009-06-05,16.35,16.40,16.06,16.29,185100,16.29 +NASDAQ,EPIQ,2008-11-24,15.25,15.51,14.74,15.30,620900,15.30 +NASDAQ,EPIQ,2008-08-26,11.14,11.44,11.14,11.31,216800,11.31 +NASDAQ,EPIQ,2008-08-22,11.06,11.45,11.06,11.40,514700,11.40 +NASDAQ,EPIQ,2008-04-23,16.30,16.83,16.20,16.65,511200,16.65 +NASDAQ,EPIQ,2008-02-08,12.81,13.43,12.75,13.31,487200,13.31 +NASDAQ,EPIQ,2007-11-30,17.84,17.85,17.21,17.42,295000,17.42 +NASDAQ,EPIQ,2007-09-21,19.23,19.74,19.06,19.12,553400,19.12 +NASDAQ,EPIQ,2007-04-02,20.35,20.73,20.34,20.70,195400,13.80 +NASDAQ,EPIQ,2007-02-15,17.91,18.01,17.75,17.98,71200,11.99 +NASDAQ,EPIQ,2007-01-12,17.04,17.17,16.74,17.14,87400,11.43 +NASDAQ,EPIQ,2006-04-28,17.36,17.56,17.36,17.41,157200,11.61 +NASDAQ,EPIQ,2006-02-03,21.86,21.86,21.52,21.58,96000,14.39 +NASDAQ,EPIQ,2004-07-07,13.80,14.08,13.75,14.03,144800,9.35 +NASDAQ,EPIQ,2003-05-15,19.81,20.17,19.75,19.95,438300,13.30 +NASDAQ,EPIQ,2003-04-04,19.76,19.80,19.70,19.79,61600,13.19 +NASDAQ,EPIQ,2003-03-07,18.65,18.79,18.32,18.35,228800,12.23 +NASDAQ,EPIQ,2003-02-18,18.46,18.81,18.32,18.64,89800,12.43 +NASDAQ,EPIQ,2001-12-21,19.01,19.69,18.84,19.23,235800,12.82 +NASDAQ,EPIQ,2001-11-07,30.25,34.94,30.21,34.00,1332900,15.11 +NASDAQ,EPIQ,2001-05-03,22.95,26.98,22.73,26.97,151200,11.99 +NASDAQ,EPIQ,2000-11-15,15.02,16.00,15.02,15.50,23200,4.59 +NASDAQ,EPIQ,2000-08-01,13.00,13.00,12.50,13.00,600,3.85 +NASDAQ,EPIQ,2000-07-28,12.75,12.75,12.75,12.75,1600,3.78 +NASDAQ,EPIQ,2000-05-31,10.87,11.00,10.87,10.87,9200,3.22 +NASDAQ,EPIQ,1999-12-15,11.75,11.75,11.25,11.63,11800,3.44 +NASDAQ,EPIQ,1999-12-06,11.63,12.00,11.00,11.50,21300,3.41 +NASDAQ,EPIQ,1999-08-09,9.00,9.00,8.62,8.75,10200,2.59 +NASDAQ,EPIQ,1999-05-13,10.00,10.00,9.50,10.00,11400,2.96 +NASDAQ,EPIQ,1999-04-21,8.50,8.75,8.38,8.62,7000,2.56 +NASDAQ,EPIQ,1999-03-17,9.13,9.38,9.06,9.06,10500,2.69 +NASDAQ,EPIQ,1998-11-27,10.00,10.75,10.00,10.75,11800,3.19 +NASDAQ,EPIQ,1998-09-23,10.25,10.69,9.62,10.69,320700,3.17 +NASDAQ,EPIQ,1998-05-13,13.00,13.06,12.50,13.06,13800,3.87 +NASDAQ,EPIQ,1998-05-05,12.50,13.13,12.25,13.13,31800,3.89 +NASDAQ,EPIQ,1997-10-20,7.12,7.37,7.12,7.12,17600,2.11 +NASDAQ,EPIQ,1997-06-27,4.37,4.69,4.31,4.50,19500,1.33 +NASDAQ,EPIQ,1997-06-11,3.75,3.75,3.75,3.75,1600,1.11 +NASDAQ,EPIQ,1997-02-14,3.22,3.22,3.00,3.00,28000,0.89 +NASDAQ,ENOC,2009-11-17,27.20,28.32,27.06,27.69,295100,27.69 +NASDAQ,ENOC,2009-11-11,30.21,31.21,30.12,30.50,137800,30.50 +NASDAQ,ENOC,2008-10-30,6.87,7.23,6.87,7.01,145700,7.01 +NASDAQ,ENOC,2008-09-24,11.68,12.64,11.40,11.40,195000,11.40 +NASDAQ,ENOC,2008-06-02,14.79,15.17,14.09,14.24,141200,14.24 +NASDAQ,ENOC,2008-01-03,47.30,48.15,45.33,47.57,125200,47.57 +NASDAQ,ENOC,2007-12-04,45.00,45.13,43.99,44.06,87300,44.06 +NASDAQ,ENOC,2007-08-01,35.17,35.54,32.80,33.00,108400,33.00 +NASDAQ,EVBS,2009-11-30,7.76,7.85,7.75,7.75,4300,7.70 +NASDAQ,EVBS,2009-07-22,8.50,8.50,8.19,8.19,3500,8.03 +NASDAQ,EVBS,2009-05-06,9.00,9.05,9.00,9.02,800,8.85 +NASDAQ,EVBS,2008-10-21,10.70,11.14,10.30,10.30,4200,9.73 +NASDAQ,EVBS,2008-03-12,17.10,17.10,17.10,17.10,000,15.85 +NASDAQ,EVBS,2007-06-04,22.34,22.34,22.34,22.34,200,20.20 +NASDAQ,EVBS,2007-02-13,23.32,23.50,23.31,23.50,30700,21.10 +NASDAQ,EVBS,2006-04-05,22.05,22.82,22.05,22.82,900,19.90 +NASDAQ,EVBS,2005-11-10,19.90,20.00,19.50,19.95,5700,17.28 +NASDAQ,EVBS,2005-11-01,19.84,19.84,19.84,19.84,000,17.18 +NASDAQ,EVBS,2005-07-18,19.80,19.95,19.65,19.95,800,17.02 +NASDAQ,EVBS,2005-05-04,23.27,23.85,23.18,23.18,1600,19.77 +NASDAQ,EVBS,2005-04-29,23.49,23.49,23.49,23.49,000,20.04 +NASDAQ,EVBS,2005-02-09,22.43,22.43,22.43,22.43,700,19.01 +NASDAQ,EVBS,2004-09-17,23.16,23.41,23.15,23.29,4600,19.48 +NASDAQ,EVBS,2003-10-06,29.95,29.95,29.28,29.80,3800,24.32 +NASDAQ,EVBS,2002-10-22,17.16,17.16,17.10,17.10,1800,13.58 +NASDAQ,EVBS,2002-01-18,14.88,15.60,14.80,15.50,30300,12.03 +NASDAQ,EVBS,2001-11-21,14.03,14.03,14.03,14.03,000,10.89 +NASDAQ,EVBS,2001-10-24,14.00,14.00,14.00,14.00,200,10.76 +NASDAQ,EVBS,2001-10-15,14.05,14.05,14.00,14.00,3400,10.76 +NASDAQ,EVBS,2001-07-12,14.26,14.26,14.26,14.26,000,10.86 +NASDAQ,EVBS,2001-03-06,14.75,14.75,14.75,14.75,000,11.14 +NASDAQ,EVBS,2000-10-05,17.00,17.00,17.00,17.00,300,12.61 +NASDAQ,EVBS,2000-07-13,14.50,14.50,14.50,14.50,000,10.67 +NASDAQ,EVBS,2000-07-12,14.50,14.50,14.50,14.50,900,10.67 +NASDAQ,EVBS,2000-03-02,16.62,16.62,16.62,16.62,000,12.11 +NASDAQ,EVBS,1999-09-27,17.25,17.25,17.25,17.25,000,12.41 +NASDAQ,EVBS,1998-12-24,18.50,18.50,18.50,18.50,000,13.04 +NASDAQ,EVBS,1998-12-04,19.62,19.62,19.62,19.62,000,13.83 +NASDAQ,EVBS,1998-07-23,20.00,20.00,20.00,20.00,000,13.93 +NASDAQ,EVBS,1998-05-21,20.75,21.50,20.75,21.50,1100,14.98 +NASDAQ,ENER,2010-01-06,11.71,12.16,11.60,11.71,3402900,11.71 +NASDAQ,ENER,2008-03-10,27.29,27.31,24.95,25.15,1064900,25.15 +NASDAQ,ENER,2008-02-12,26.49,27.20,25.40,25.83,937200,25.83 +NASDAQ,ENER,2007-09-27,23.40,23.41,22.26,22.42,1771700,22.42 +NASDAQ,ENER,2007-07-30,29.45,30.87,29.34,30.59,1206100,30.59 +NASDAQ,ENER,2007-06-19,30.85,30.92,30.10,30.20,1123400,30.20 +NASDAQ,ENER,2007-03-02,30.25,30.43,29.17,29.26,1089300,29.26 +NASDAQ,ENER,2007-02-22,30.49,32.88,30.49,31.71,2898300,31.71 +NASDAQ,ENER,2006-06-21,34.67,36.61,34.41,35.63,946700,35.63 +NASDAQ,ENER,2006-03-30,48.67,49.15,47.63,48.20,1150700,48.20 +NASDAQ,ENER,2004-03-11,6.82,7.41,6.75,7.17,90300,7.17 +NASDAQ,ENER,2004-03-04,7.69,7.94,7.48,7.94,72400,7.94 +NASDAQ,ENER,2004-02-26,7.85,8.17,7.81,8.08,63700,8.08 +NASDAQ,ENER,2003-06-18,10.50,10.50,10.04,10.44,23500,10.44 +NASDAQ,ENER,2003-01-09,11.31,11.85,11.20,11.55,81400,11.55 +NASDAQ,ENER,2002-09-06,10.83,11.48,10.83,11.21,36400,11.21 +NASDAQ,ENER,2002-04-26,22.74,23.37,21.85,22.83,66700,22.83 +NASDAQ,ENER,2001-12-28,18.89,19.16,18.61,19.15,56100,19.15 +NASDAQ,ENER,2001-12-13,19.21,19.30,18.11,18.58,70300,18.58 +NASDAQ,ENER,2001-05-07,28.34,28.45,27.66,27.67,49100,27.67 +NASDAQ,ENER,2001-03-13,24.12,24.44,23.81,24.12,159800,24.12 +NASDAQ,ENER,2000-10-20,29.56,29.56,27.88,28.25,187900,28.25 +NASDAQ,ENER,2000-04-18,13.00,14.50,11.50,14.06,731100,14.06 +NASDAQ,ENER,1998-04-14,13.63,13.63,13.12,13.12,68300,13.12 +NASDAQ,ENER,1997-12-24,13.63,13.63,12.81,12.88,27200,12.88 +NASDAQ,ENER,1997-10-31,13.75,13.75,13.25,13.44,28000,13.44 +NASDAQ,ENER,1997-08-18,12.56,12.94,12.56,12.75,17000,12.75 +NASDAQ,ENER,1997-08-01,12.38,12.38,11.62,11.75,16300,11.75 +NASDAQ,ENER,1997-05-27,15.00,17.25,15.00,16.37,344900,16.37 +NASDAQ,ENER,1996-09-16,17.50,17.75,17.25,17.62,26900,17.62 +NASDAQ,ENER,1996-06-17,22.63,24.13,22.25,23.87,79400,23.87 +NASDAQ,ENER,1996-01-04,17.12,19.00,17.00,18.88,197000,18.88 +NASDAQ,ENER,1995-11-27,16.88,17.25,16.75,17.00,46300,17.00 +NASDAQ,ENER,1995-07-28,18.50,18.62,18.00,18.25,31400,18.25 +NASDAQ,ENER,1995-02-10,12.88,13.25,12.88,13.25,44000,13.25 +NASDAQ,ENER,1994-09-26,11.87,12.13,11.75,11.75,8900,11.75 +NASDAQ,ENER,1993-06-21,11.50,11.50,10.63,11.00,245700,11.00 +NASDAQ,ENER,1993-04-26,6.75,6.75,6.25,6.50,20500,6.50 +NASDAQ,ENER,1993-03-10,6.75,7.00,6.50,6.88,41600,6.88 +NASDAQ,EXBD,2010-02-05,22.78,23.50,22.76,23.47,218800,23.47 +NASDAQ,EXBD,2009-07-01,20.76,21.20,20.26,20.90,490900,20.72 +NASDAQ,EXBD,2008-12-30,21.29,21.63,20.74,21.62,135300,20.66 +NASDAQ,EXBD,2008-06-09,44.60,45.28,44.15,44.61,298400,40.81 +NASDAQ,EXBD,2008-05-23,45.00,45.26,43.69,44.26,308200,40.49 +NASDAQ,EXBD,2008-04-29,44.57,44.85,43.51,43.72,539700,40.00 +NASDAQ,EXBD,2008-04-17,40.03,40.55,38.35,39.30,428900,35.96 +NASDAQ,EXBD,2008-01-15,56.25,56.81,55.81,56.32,249500,50.95 +NASDAQ,EXBD,2007-10-25,70.17,72.99,69.09,72.12,1147100,64.84 +NASDAQ,EXBD,2007-06-20,66.59,66.68,65.65,65.83,334300,58.84 +NASDAQ,EXBD,2007-05-15,65.11,65.40,64.69,64.81,414400,57.58 +NASDAQ,EXBD,2006-01-12,85.75,85.90,85.02,85.04,177700,74.20 +NASDAQ,EXBD,2005-08-11,78.70,79.48,78.70,79.45,201500,69.15 +NASDAQ,EXBD,2005-08-04,81.77,82.42,81.38,82.06,232700,71.43 +NASDAQ,EXBD,2005-01-06,65.21,65.89,65.21,65.45,100400,56.80 +NASDAQ,EXBD,2004-06-16,55.50,55.87,54.99,55.15,92100,47.75 +NASDAQ,EXBD,2003-09-30,47.34,47.72,46.82,47.06,188500,40.63 +NASDAQ,EXBD,2003-01-17,32.89,32.89,32.14,32.25,138000,27.84 +NASDAQ,EXBD,2002-01-04,35.15,35.67,34.95,35.10,226500,30.30 +NASDAQ,EXBD,2001-09-06,32.78,32.78,28.89,30.50,1367100,26.33 +NASDAQ,EXBD,2001-08-24,34.72,35.34,33.42,34.89,553300,30.12 +NASDAQ,EXBD,2000-05-10,53.00,53.00,51.50,51.50,21600,22.23 +NASDAQ,EXBD,1999-12-10,48.50,51.62,47.50,50.87,172000,21.96 +NASDAQ,EXBD,1999-05-26,27.88,33.31,27.88,30.12,220400,13.00 +NASDAQ,EXBD,1999-05-07,27.25,27.50,26.38,27.00,34000,11.65 +NASDAQ,EXBD,1999-03-09,24.88,25.75,24.62,25.50,227600,11.01 +NASDAQ,EXXID,2009-11-04,2.15,2.15,2.03,2.09,215800,10.45 +NASDAQ,EXXID,2009-06-24,0.57,0.58,0.53,0.55,229400,2.75 +NASDAQ,EXXID,2009-04-29,0.52,0.55,0.51,0.54,101300,2.70 +NASDAQ,EXXID,2009-03-26,0.46,0.46,0.43,0.45,187700,2.25 +NASDAQ,EXXID,2008-01-08,5.01,5.05,4.67,4.67,1400,22.96 +NASDAQ,EXXID,2007-11-08,5.20,5.25,5.10,5.10,4500,25.07 +NASDAQ,EXXID,2007-10-16,5.43,5.45,5.40,5.40,23300,26.55 +NASDAQ,EXFO,2009-04-03,3.53,3.55,3.43,3.46,12600,3.46 +NASDAQ,EXFO,2009-01-16,3.04,3.07,2.91,2.96,8600,2.96 +NASDAQ,EXFO,2009-01-12,3.06,3.06,2.99,3.05,8700,3.05 +NASDAQ,EXFO,2008-10-21,2.48,2.48,2.25,2.36,61400,2.36 +NASDAQ,EXFO,2008-08-18,4.18,4.24,4.13,4.22,11400,4.22 +NASDAQ,EXFO,2008-07-23,4.46,4.59,4.39,4.40,20800,4.40 +NASDAQ,EXFO,2007-06-18,6.81,6.83,6.74,6.78,12200,6.78 +NASDAQ,EXFO,2007-04-25,6.78,6.99,6.73,6.94,111300,6.94 +NASDAQ,EXFO,2007-04-23,6.86,6.91,6.70,6.73,32300,6.73 +NASDAQ,EXFO,2006-12-15,5.29,5.41,5.20,5.21,41300,5.21 +NASDAQ,EXFO,2006-11-20,5.74,5.85,5.59,5.66,94700,5.66 +NASDAQ,EXFO,2006-10-13,6.04,6.06,5.95,5.99,77100,5.99 +NASDAQ,EXFO,2006-04-17,8.13,8.13,7.66,7.77,112000,7.77 +NASDAQ,EXFO,2005-11-21,4.74,4.75,4.68,4.72,3200,4.72 +NASDAQ,EXFO,2005-09-27,4.76,4.80,4.75,4.76,4700,4.76 +NASDAQ,EXFO,2005-09-14,4.96,5.04,4.96,4.96,13600,4.96 +NASDAQ,EXFO,2005-01-25,4.43,4.57,4.33,4.57,26300,4.57 +NASDAQ,EXFO,2004-11-19,5.10,5.19,5.02,5.09,48300,5.09 +NASDAQ,EXFO,2004-06-10,4.23,4.24,4.10,4.11,4600,4.11 +NASDAQ,EXFO,2004-05-26,4.25,4.35,4.24,4.35,9100,4.35 +NASDAQ,EXFO,2003-12-19,3.23,3.50,3.20,3.50,34200,3.50 +NASDAQ,EXFO,2003-03-06,2.26,2.26,2.20,2.20,4700,2.20 +NASDAQ,EXFO,2002-09-20,1.59,1.67,1.47,1.47,50900,1.47 +NASDAQ,EXFO,2001-10-01,8.93,9.39,8.48,8.96,40200,8.96 +NASDAQ,EXFO,2001-06-29,16.80,17.20,16.15,16.15,602500,16.15 +NASDAQ,EXFO,2001-06-14,23.40,24.40,22.90,24.23,735700,24.23 +NASDAQ,EXFO,2001-05-14,33.75,34.50,32.56,33.20,214100,33.20 +NASDAQ,EXFO,2001-03-21,26.12,26.75,25.50,25.81,1952600,25.81 +NASDAQ,EXFO,2000-12-14,32.05,32.06,27.75,28.94,196600,28.94 +NASDAQ,EXFO,2000-12-07,24.56,26.69,22.75,24.81,340100,24.81 +NASDAQ,EXFO,2000-11-01,37.53,37.62,35.88,35.94,52500,35.94 +NASDAQ,ESSA,2009-11-20,12.56,12.90,12.56,12.87,33800,12.82 +NASDAQ,ESSA,2009-10-15,12.93,13.06,12.76,12.81,25800,12.76 +NASDAQ,ESSA,2009-10-08,13.53,13.62,13.06,13.09,58300,13.04 +NASDAQ,ESSA,2009-02-24,12.30,12.70,12.29,12.65,47600,12.47 +NASDAQ,ESSA,2008-03-26,11.76,12.10,11.76,12.05,13800,11.77 +NASDAQ,ESSA,2008-02-05,12.01,12.16,12.01,12.12,20000,11.84 +NASDAQ,ESSA,2007-08-23,11.00,11.00,10.91,10.93,24000,10.68 +NASDAQ,ESSA,2007-05-24,11.45,11.55,11.45,11.51,21000,11.24 +NASDAQ,EURX,2010-01-20,12.22,12.32,12.05,12.19,16600,12.19 +NASDAQ,EURX,2009-10-12,13.63,13.98,13.55,13.61,28600,13.61 +NASDAQ,EURX,2008-06-24,14.50,15.09,14.16,14.90,33300,14.90 +NASDAQ,EURX,2008-05-02,16.02,16.15,15.21,15.71,54800,15.71 +NASDAQ,EURX,2007-12-07,15.89,16.01,15.70,15.99,26800,15.99 +NASDAQ,EDUC,2009-06-05,5.67,5.67,5.25,5.53,400,5.39 +NASDAQ,EDUC,2009-01-21,3.90,3.90,3.90,3.90,000,3.53 +NASDAQ,EDUC,2008-04-17,5.31,5.31,5.26,5.26,6500,4.08 +NASDAQ,EDUC,2007-08-20,6.00,7.89,6.00,6.90,35300,5.35 +NASDAQ,EDUC,2007-04-17,7.75,7.79,7.75,7.79,2100,5.86 +NASDAQ,EDUC,2006-08-07,6.67,6.67,6.67,6.67,500,5.02 +NASDAQ,EDUC,2006-05-12,7.69,7.69,7.40,7.40,300,5.57 +NASDAQ,EDUC,2005-11-18,8.06,8.59,8.05,8.05,1000,5.91 +NASDAQ,EDUC,2005-01-06,10.05,10.25,10.05,10.07,700,7.28 +NASDAQ,EDUC,2004-12-07,10.20,10.20,10.10,10.11,5800,7.31 +NASDAQ,EDUC,2004-11-30,10.22,10.29,10.22,10.22,6800,7.39 +NASDAQ,EDUC,2004-09-21,13.24,13.24,12.95,13.00,11000,9.40 +NASDAQ,EDUC,2004-01-07,10.75,10.75,10.75,10.75,200,7.69 +NASDAQ,EDUC,2002-09-24,6.16,6.30,6.16,6.30,800,4.46 +NASDAQ,EDUC,2001-01-30,3.50,3.52,3.44,3.44,13900,2.39 +NASDAQ,EDUC,2000-06-13,2.50,2.50,2.50,2.50,1600,1.73 +NASDAQ,EDUC,2000-05-25,2.56,2.56,2.56,2.56,6300,1.77 +NASDAQ,EDUC,2000-05-18,2.62,2.62,2.62,2.62,100,1.82 +NASDAQ,EDUC,2000-02-25,3.50,3.50,3.38,3.50,27400,2.42 +NASDAQ,EDUC,1999-08-06,2.56,2.56,2.56,2.56,800,1.77 +NASDAQ,EDUC,1999-04-27,2.50,2.74,2.50,2.50,33500,1.72 +NASDAQ,EDUC,1999-04-13,2.43,2.54,2.43,2.50,27700,1.72 +NASDAQ,EDUC,1998-04-24,4.73,4.73,4.61,4.61,1800,3.18 +NASDAQ,EDUC,1996-09-18,5.98,5.98,5.48,5.48,17600,3.78 +NASDAQ,EDUC,1996-08-09,5.98,5.98,5.98,5.98,500,4.12 +NASDAQ,EDUC,1996-01-22,24.66,24.66,22.42,22.42,12400,7.73 +NASDAQ,EDUC,1996-01-15,25.66,26.16,24.54,25.16,94000,8.67 +NASDAQ,EDUC,1995-11-06,22.79,23.67,22.79,22.92,33000,7.90 +NASDAQ,EDUC,1995-09-15,19.18,19.55,18.43,18.68,46400,6.44 +NASDAQ,EDUC,1995-08-02,13.95,14.07,13.45,14.07,11000,4.85 +NASDAQ,EDUC,1995-03-09,13.08,13.08,12.21,12.21,78200,4.21 +NASDAQ,EDUC,1994-04-20,5.73,5.73,5.36,5.36,2600,1.85 +NASDAQ,EDUC,1994-01-18,4.73,4.73,4.73,4.73,2000,1.63 +NASDAQ,EDUC,1994-01-14,4.61,4.73,4.61,4.61,6400,1.59 +NASDAQ,EDUC,1993-08-19,2.86,2.86,2.62,2.62,5800,0.90 +NASDAQ,EDUC,1993-05-26,2.99,2.99,2.99,2.99,1200,1.03 +NASDAQ,EHTH,2010-01-06,17.05,17.13,16.84,17.07,114100,17.07 +NASDAQ,EHTH,2009-07-16,17.14,17.42,17.14,17.32,82100,17.32 +NASDAQ,EHTH,2009-05-22,14.23,14.76,14.02,14.05,126200,14.05 +NASDAQ,EHTH,2008-09-04,15.36,15.53,14.95,15.19,110200,15.19 +NASDAQ,EHTH,2008-08-15,14.97,15.57,14.86,15.29,193800,15.29 +NASDAQ,EHTH,2008-06-24,20.81,20.87,20.02,20.38,246600,20.38 +NASDAQ,EHTH,2008-03-17,20.41,20.64,19.76,20.17,454400,20.17 +NASDAQ,EHTH,2008-02-11,24.28,24.28,22.96,23.41,178000,23.41 +NASDAQ,EHTH,2007-04-12,22.06,22.06,21.69,21.86,263100,21.86 +NASDAQ,EHTH,2007-03-06,23.76,24.25,22.25,23.37,142000,23.37 +NASDAQ,EHTH,2006-11-10,24.00,25.06,22.89,23.29,336000,23.29 +NASDAQ,EFUT,2009-11-09,8.60,8.96,8.35,8.90,24100,8.90 +NASDAQ,EFUT,2009-08-06,9.35,9.54,9.08,9.17,12900,9.17 +NASDAQ,EFUT,2009-06-02,12.30,12.62,12.05,12.40,60800,12.40 +NASDAQ,EFUT,2009-05-15,8.93,9.36,8.58,9.28,43400,9.28 +NASDAQ,EFUT,2009-04-06,5.90,6.23,5.75,5.93,8300,5.93 +NASDAQ,EFUT,2008-12-16,4.52,4.92,4.37,4.71,11100,4.71 +NASDAQ,EFUT,2008-08-22,10.05,10.05,9.68,9.89,20300,9.89 +NASDAQ,EFUT,2008-07-30,10.69,10.89,10.26,10.64,57000,10.64 +NASDAQ,EFUT,2008-05-14,15.75,16.70,15.63,16.37,146000,16.37 +NASDAQ,EFUT,2007-11-27,14.80,15.86,14.58,14.67,306900,14.67 +NASDAQ,EFUT,2007-11-12,16.78,16.78,14.90,15.05,164500,15.05 +NASDAQ,EFUT,2007-04-19,20.54,20.71,19.86,19.95,78100,19.95 +NASDAQ,EDGW,2010-01-06,3.13,3.15,2.90,2.97,23100,2.97 +NASDAQ,EDGW,2009-07-02,2.54,2.74,2.16,2.45,30400,2.45 +NASDAQ,EDGW,2009-06-30,2.54,2.83,2.52,2.58,12900,2.58 +NASDAQ,EDGW,2008-12-30,2.65,2.66,2.53,2.59,14200,2.59 +NASDAQ,EDGW,2008-12-08,2.13,2.33,2.13,2.32,17400,2.32 +NASDAQ,EDGW,2006-07-06,6.70,6.85,6.58,6.65,39300,6.65 +NASDAQ,EDGW,2006-05-22,7.10,7.14,6.80,7.04,34400,7.04 +NASDAQ,EDGW,2005-09-14,5.40,5.49,5.24,5.24,34300,5.24 +NASDAQ,EDGW,2005-07-11,4.12,4.28,4.05,4.05,104800,4.05 +NASDAQ,EDGW,2005-02-23,4.97,5.02,4.96,5.02,6800,5.02 +NASDAQ,EDGW,2005-01-03,4.76,4.95,4.62,4.72,57000,4.72 +NASDAQ,EDGW,2004-12-21,4.49,4.59,4.49,4.54,32500,4.54 +NASDAQ,EDGW,2004-10-04,4.94,5.15,4.76,4.76,8100,4.76 +NASDAQ,EDGW,2004-05-12,5.70,5.99,5.60,5.87,13900,5.87 +NASDAQ,EDGW,2003-11-13,5.05,5.10,5.03,5.07,16600,5.07 +NASDAQ,EDGW,2003-01-28,4.20,4.30,4.01,4.17,11100,4.17 +NASDAQ,EDGW,2002-09-25,4.36,4.41,4.20,4.41,5700,4.41 +NASDAQ,EDGW,2002-09-06,4.55,4.55,4.25,4.45,6000,4.45 +NASDAQ,EDGW,2002-01-07,3.96,3.96,3.95,3.95,5000,3.95 +NASDAQ,EDGW,2001-03-21,4.06,4.19,4.03,4.08,19100,4.08 +NASDAQ,EDGW,2000-08-16,6.56,6.75,6.56,6.75,75900,6.75 +NASDAQ,EDGW,2000-04-03,7.56,8.13,7.38,7.38,106400,7.38 +NASDAQ,EDGW,2000-03-27,9.00,9.06,8.75,8.94,89800,8.94 +NASDAQ,EDGW,2000-03-13,10.44,10.47,9.75,9.94,229000,9.94 +NASDAQ,EDGW,1999-02-26,13.88,14.13,13.13,13.38,463100,13.38 +NASDAQ,EDGW,1998-12-22,21.25,21.50,20.62,21.12,287700,21.12 +NASDAQ,EDGW,1998-07-31,29.00,29.12,26.62,26.75,73800,26.75 +NASDAQ,EDGW,1998-05-29,37.00,37.50,36.44,36.75,119000,36.75 +NASDAQ,EDGW,1997-10-28,26.25,29.69,25.87,29.19,952700,29.19 +NASDAQ,EDGW,1997-08-11,31.37,31.87,28.50,29.12,171900,29.12 +NASDAQ,EDGW,1997-05-09,16.12,16.25,15.50,16.12,260400,16.12 +NASDAQ,EDGW,1996-12-05,12.25,12.25,11.25,12.00,29700,12.00 +NASDAQ,ENG,2010-01-06,3.50,3.51,3.32,3.41,261600,3.41 +NASDAQ,ENG,2009-12-03,3.01,3.03,2.81,2.84,149200,2.84 +NASDAQ,ENG,2009-08-12,4.14,4.32,4.02,4.13,255200,4.13 +NASDAQ,ENG,2009-01-12,3.66,4.05,3.38,3.98,301500,3.98 +NASDAQ,ENG,2008-10-20,7.18,7.58,7.04,7.48,356400,7.48 +NASDAQ,ENG,2008-08-13,14.75,15.56,14.33,15.55,457800,15.55 +NASDAQ,ENG,2008-06-20,13.14,13.60,13.06,13.60,222700,13.60 +NASDAQ,ENG,2007-01-23,6.21,6.37,6.20,6.32,71200,6.32 +NASDAQ,ENG,2007-01-03,6.40,6.45,6.19,6.23,162200,6.23 +NASDAQ,ENG,2006-03-09,10.40,10.73,10.32,10.54,87300,10.54 +NASDAQ,ENG,2005-06-02,3.72,3.75,3.62,3.71,247200,3.71 +NASDAQ,ENG,2005-03-23,2.50,2.50,2.43,2.45,37000,2.45 +NASDAQ,ENG,2003-08-04,3.72,3.75,3.65,3.74,23800,3.74 +NASDAQ,ENG,2002-12-27,1.10,1.10,1.10,1.10,7200,1.10 +NASDAQ,ENG,2002-04-17,0.69,0.77,0.69,0.77,27500,0.77 +NASDAQ,ENG,2001-05-04,0.95,1.00,0.95,0.99,10300,0.99 +NASDAQ,ENG,2000-06-07,1.12,1.12,1.00,1.00,5000,1.00 +NASDAQ,ENG,1998-12-01,7.12,7.12,6.88,7.06,9300,7.06 +NASDAQ,EBTX,2009-11-17,8.48,8.71,8.41,8.51,4500,8.51 +NASDAQ,EBTX,2009-02-18,6.67,6.67,6.05,6.25,4400,6.25 +NASDAQ,EBTX,2008-12-29,11.02,11.05,10.25,10.45,8100,10.45 +NASDAQ,EBTX,2008-08-19,15.14,16.25,15.14,15.95,4500,15.95 +NASDAQ,EBTX,2008-06-13,17.51,18.70,17.51,18.50,500,18.50 +NASDAQ,EBTX,2008-03-05,18.50,18.50,18.50,18.50,300,18.50 +NASDAQ,EBTX,2007-11-14,20.18,20.91,20.18,20.55,2500,20.55 +NASDAQ,EBSB,2009-10-26,8.90,8.96,8.55,8.74,23700,8.74 +NASDAQ,EBSB,2009-08-17,9.05,9.22,9.05,9.09,14200,9.09 +NASDAQ,EBSB,2008-08-20,9.50,9.65,9.47,9.55,50700,9.55 +NASDAQ,EBSB,2008-05-21,10.11,10.15,10.10,10.15,2800,10.15 +NASDAQ,EFSC,2009-09-11,11.04,11.14,10.90,10.91,4500,10.84 +NASDAQ,EFSC,2009-08-19,11.14,11.37,10.97,11.23,21900,11.10 +NASDAQ,EFSC,2009-05-21,8.55,9.10,8.33,8.58,22400,8.43 +NASDAQ,EFSC,2009-05-11,9.29,9.61,8.93,8.93,15100,8.77 +NASDAQ,EFSC,2008-09-10,19.49,19.68,18.80,19.65,35100,19.08 +NASDAQ,EFSC,2008-05-29,20.40,21.49,20.14,21.22,25300,20.55 +NASDAQ,EFSC,2008-01-16,21.75,23.41,21.25,22.23,27200,21.47 +NASDAQ,EFSC,2007-09-17,22.71,22.75,22.26,22.45,7500,21.63 +NASDAQ,EFSC,2007-08-30,22.86,23.06,22.21,22.61,9300,21.74 +NASDAQ,EFSC,2007-06-06,25.00,25.51,24.75,25.21,21200,24.19 +NASDAQ,EFSC,2007-06-05,25.73,25.73,24.98,25.19,52000,24.17 +NASDAQ,EFSC,2007-05-09,25.55,25.75,25.50,25.56,29700,24.52 +NASDAQ,EFSC,2006-12-05,31.71,31.87,30.73,30.95,16300,29.60 +NASDAQ,EFSC,2006-11-09,33.73,33.73,31.90,32.05,42100,30.65 +NASDAQ,EFSC,2006-09-06,30.08,30.41,29.83,30.00,30600,28.65 +NASDAQ,EFSC,2006-08-09,27.39,27.39,26.00,26.11,11600,24.93 +NASDAQ,EFSC,2006-07-18,25.72,26.79,25.70,26.79,13000,25.58 +NASDAQ,EFSC,2006-04-20,27.08,27.10,26.56,26.99,4000,25.73 +NASDAQ,EFSC,2005-11-17,21.50,23.00,21.50,22.76,16100,21.62 +NASDAQ,EFSC,2005-11-07,22.85,23.00,22.65,22.65,5400,21.52 +NASDAQ,EFSC,2004-12-28,18.60,18.80,18.60,18.80,400,17.77 +NASDAQ,EFSC,2004-06-17,15.25,15.25,15.00,15.00,2200,14.18 +NASDAQ,EFSC,2004-01-13,13.30,13.50,13.15,13.50,4000,12.76 +NASDAQ,EFSC,2003-08-25,13.00,13.05,13.00,13.05,1600,12.34 +NASDAQ,ENCO,2008-09-18,0.45,0.47,0.40,0.46,121400,0.46 +NASDAQ,ENCO,2008-08-28,1.76,1.76,1.74,1.74,3000,1.74 +NASDAQ,ENCO,2008-08-14,1.86,1.93,1.85,1.86,126100,1.86 +NASDAQ,ENCO,2008-05-23,1.74,1.74,1.65,1.73,4500,1.73 +NASDAQ,ENCO,2007-12-13,1.62,1.84,1.62,1.80,77800,1.80 +NASDAQ,ENCO,2007-07-30,2.82,2.83,2.71,2.75,5500,2.75 +NASDAQ,ENCO,2007-07-18,3.14,3.14,2.90,3.01,74900,3.01 +NASDAQ,ENCO,2007-06-14,3.30,3.35,3.26,3.28,15600,3.28 +NASDAQ,ENCO,2006-07-05,2.99,3.05,2.98,2.99,28700,2.99 +NASDAQ,ENCO,2005-05-17,1.69,2.21,1.69,1.96,25300,1.96 +NASDAQ,ENCO,2003-05-28,2.40,2.40,2.37,2.38,5800,2.38 +NASDAQ,ENCO,2002-11-15,2.19,2.22,2.11,2.11,18100,2.11 +NASDAQ,ENCO,2002-11-11,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,ENCO,2002-10-09,1.98,1.98,1.90,1.90,14200,1.90 +NASDAQ,ENCO,2002-09-30,2.24,2.32,2.19,2.30,35300,2.30 +NASDAQ,ENCO,2002-04-02,4.51,4.55,4.28,4.39,44600,4.39 +NASDAQ,ENCO,2001-02-28,2.69,2.75,2.25,2.31,38800,2.31 +NASDAQ,ENCO,2001-02-14,3.27,3.31,3.25,3.31,9800,3.31 +NASDAQ,ENCO,2000-06-22,4.81,4.92,4.81,4.88,36000,4.88 +NASDAQ,ENCO,2000-04-14,4.28,4.28,2.94,3.94,78100,3.94 +NASDAQ,ENCO,1999-10-01,2.00,2.00,1.88,1.88,15600,1.88 +NASDAQ,ENCO,1999-08-19,1.50,1.50,1.50,1.50,10600,1.50 +NASDAQ,ENCO,1999-06-18,1.84,1.88,1.81,1.88,3300,1.88 +NASDAQ,ENCO,1998-12-24,2.38,2.38,2.19,2.38,18200,2.38 +NASDAQ,ENCO,1998-10-06,1.88,2.00,1.88,2.00,12500,2.00 +NASDAQ,ENCO,1998-08-31,2.50,2.59,1.91,2.00,37700,2.00 +NASDAQ,ENCO,1998-02-25,3.05,3.25,3.05,3.25,9300,3.25 +NASDAQ,ENCO,1997-12-09,4.20,4.25,4.05,4.20,36000,4.20 +NASDAQ,ENCO,1997-09-24,4.55,4.67,4.55,4.55,57100,4.55 +NASDAQ,EMCF,2009-12-10,13.50,13.50,13.50,13.50,100,13.50 +NASDAQ,EMCF,2009-03-11,22.02,22.02,22.02,22.02,000,21.50 +NASDAQ,EMCF,2008-09-30,24.00,24.00,24.00,24.00,000,22.73 +NASDAQ,EMCF,2008-09-08,22.75,22.75,22.75,22.75,000,21.55 +NASDAQ,EMCF,2008-04-01,26.50,26.50,26.50,26.50,000,24.48 +NASDAQ,EMCF,2007-07-26,27.00,27.00,27.00,27.00,000,23.72 +NASDAQ,EMCF,2006-10-30,25.55,25.75,25.55,25.75,500,21.91 +NASDAQ,EMCF,2006-07-12,26.75,26.75,25.80,25.80,300,21.73 +NASDAQ,EMCF,2006-06-26,29.00,29.00,28.50,29.00,1700,24.43 +NASDAQ,EMCF,2006-01-04,26.60,26.60,26.60,26.60,000,21.96 +NASDAQ,EMCF,2005-11-10,27.50,28.00,27.50,27.50,1200,22.48 +NASDAQ,EMCF,2005-10-03,30.25,30.25,30.25,30.25,200,24.73 +NASDAQ,EMCF,2005-04-19,28.00,28.00,28.00,28.00,000,22.50 +NASDAQ,EMCF,2005-01-05,26.50,26.50,26.50,26.50,10000,21.10 +NASDAQ,EMCF,2003-12-17,26.00,26.00,26.00,26.00,000,19.95 +NASDAQ,EMCF,2003-09-25,25.45,25.45,25.45,25.45,000,19.16 +NASDAQ,EMCF,2003-06-17,26.00,26.00,26.00,26.00,500,19.41 +NASDAQ,EMCF,2003-02-04,21.50,21.50,21.50,21.50,000,15.79 +NASDAQ,EMCF,2003-01-06,21.75,21.75,21.75,21.75,000,15.98 +NASDAQ,EMCF,2002-11-05,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,EMCF,2001-08-02,14.00,14.00,14.00,14.00,000,9.52 +NASDAQ,EMCF,2001-06-11,14.00,14.00,14.00,14.00,000,9.52 +NASDAQ,EMCF,2001-03-19,14.25,14.25,14.25,14.25,000,9.58 +NASDAQ,EMCF,2001-01-24,14.12,14.12,14.12,14.12,000,9.38 +NASDAQ,EMCF,2000-07-25,14.62,14.62,14.62,14.62,2200,9.71 +NASDAQ,ERTS,2009-05-21,21.40,22.25,21.38,22.01,6690700,22.01 +NASDAQ,ERTS,2008-07-14,44.31,45.00,44.18,44.34,2917600,44.34 +NASDAQ,ERTS,2008-03-11,45.31,47.13,45.25,47.12,4294800,47.12 +NASDAQ,ERTS,2008-01-10,53.30,54.12,52.48,53.72,4575500,53.72 +NASDAQ,ERTS,2007-04-23,51.63,52.58,51.52,52.07,2480500,52.07 +NASDAQ,ERTS,2007-04-12,52.86,53.26,52.54,53.13,3090400,53.13 +NASDAQ,ERTS,2006-04-28,57.06,57.54,56.71,56.80,2344400,56.80 +NASDAQ,ERTS,2006-04-05,54.69,54.89,54.10,54.55,2227900,54.55 +NASDAQ,ERTS,2005-11-22,59.07,60.69,58.92,59.90,4109600,59.90 +NASDAQ,ERTS,2005-05-27,51.67,52.24,51.58,52.05,2987900,52.05 +NASDAQ,ERTS,2004-11-24,48.81,49.13,48.10,48.19,3696800,48.19 +NASDAQ,ERTS,2004-09-22,48.37,48.38,47.03,47.12,3247000,47.12 +NASDAQ,ERTS,2003-11-14,100.27,101.72,99.99,100.08,7606800,50.04 +NASDAQ,ERTS,2003-05-02,58.91,62.19,58.80,61.78,7264200,30.89 +NASDAQ,ERTS,2003-04-23,61.52,61.54,60.32,60.99,5382800,30.50 +NASDAQ,ERTS,2003-02-04,51.73,52.04,50.93,51.57,5630400,25.78 +NASDAQ,ERTS,2003-01-23,49.63,50.90,48.50,50.54,9697600,25.27 +NASDAQ,ERTS,2003-01-21,48.61,50.21,48.50,49.62,15871400,24.81 +NASDAQ,ERTS,2002-06-28,65.54,66.97,65.16,66.05,7073600,33.03 +NASDAQ,ERTS,2002-05-22,61.96,63.23,61.11,63.21,6169000,31.60 +NASDAQ,ERTS,2002-03-27,58.95,59.20,57.34,58.88,8192800,29.44 +NASDAQ,ERTS,2002-01-18,54.85,55.18,53.70,53.80,4112200,26.90 +NASDAQ,ERTS,2001-08-10,57.89,58.06,56.38,57.89,2684600,28.94 +NASDAQ,ERTS,2001-03-16,51.73,51.75,45.56,47.38,12134200,23.69 +NASDAQ,ERTS,2000-07-13,81.00,81.75,79.25,80.00,1584000,20.00 +NASDAQ,ERTS,2000-05-09,59.50,59.50,54.75,58.25,2536000,14.56 +NASDAQ,ERTS,2000-04-07,68.44,68.75,63.00,63.69,6481600,15.92 +NASDAQ,ERTS,1998-12-29,48.88,49.91,48.25,49.25,754400,12.31 +NASDAQ,ERTS,1998-11-05,45.31,47.62,45.06,47.31,1776000,11.83 +NASDAQ,ERTS,1998-06-30,54.75,54.75,53.25,54.00,1357600,13.50 +NASDAQ,ERTS,1998-04-30,45.00,46.38,44.75,46.25,3088800,11.56 +NASDAQ,ERTS,1997-07-10,33.12,34.00,32.38,33.19,1427200,8.30 +NASDAQ,ERTS,1997-04-04,22.88,23.75,22.75,23.25,5102400,5.81 +NASDAQ,ERTS,1997-02-27,29.88,30.25,29.62,29.75,1378400,7.44 +NASDAQ,ERTS,1996-10-23,33.75,34.25,31.62,33.38,4241600,8.34 +NASDAQ,ERTS,1995-09-27,36.00,36.12,33.62,34.75,4458800,8.69 +NASDAQ,ERTS,1995-05-12,26.88,29.25,26.75,28.00,8267600,7.00 +NASDAQ,ERTS,1994-07-19,14.25,15.25,14.00,15.00,2633200,3.75 +NASDAQ,ERTS,1994-04-08,24.75,25.25,24.00,24.50,1442800,6.12 +NASDAQ,ERTS,1994-02-16,29.00,29.25,27.25,27.75,2292400,6.94 +NASDAQ,ERTS,1994-02-11,28.75,29.00,28.25,28.62,1783600,7.16 +NASDAQ,ERTS,1993-09-27,32.25,35.25,32.25,34.88,2716800,8.72 +NASDAQ,ERTS,1992-12-01,33.25,33.75,32.75,33.50,620800,4.19 +NASDAQ,ERTS,1991-12-03,33.12,35.12,33.12,34.62,1164800,2.16 +NASDAQ,ERTS,1991-05-14,22.63,22.63,22.13,22.25,393600,1.39 +NASDAQ,ERTS,1991-04-08,19.63,19.63,19.37,19.63,160000,1.23 +NASDAQ,ERTS,1990-08-22,10.13,10.50,10.00,10.37,435200,0.65 +NASDAQ,EZPW,2009-12-21,16.67,16.99,16.63,16.98,363700,16.98 +NASDAQ,EZPW,2009-05-11,13.05,13.05,12.50,12.54,374700,12.54 +NASDAQ,EZPW,2009-03-12,10.65,11.14,10.46,10.91,875100,10.91 +NASDAQ,EZPW,2009-02-03,13.95,13.99,13.38,13.58,526000,13.58 +NASDAQ,EZPW,2008-01-29,13.01,13.36,12.87,13.25,883700,13.25 +NASDAQ,EZPW,2007-03-05,14.05,14.25,13.42,14.09,997300,14.09 +NASDAQ,EZPW,2006-02-01,21.00,21.94,20.43,21.03,692100,7.01 +NASDAQ,EZPW,2005-09-28,17.45,17.45,16.26,16.40,624600,5.47 +NASDAQ,EZPW,2005-06-17,10.71,10.90,10.50,10.80,272400,3.60 +NASDAQ,EZPW,2005-04-11,15.24,15.38,14.65,15.18,380700,5.06 +NASDAQ,EZPW,2004-08-12,6.98,7.08,6.90,7.08,97500,2.36 +NASDAQ,EZPW,2004-05-27,7.95,7.95,7.61,7.90,362400,2.63 +NASDAQ,EZPW,2004-01-23,10.26,10.55,10.10,10.31,188700,3.44 +NASDAQ,EZPW,2003-01-27,3.51,3.51,3.51,3.51,000,1.17 +NASDAQ,EZPW,2002-04-12,4.95,4.95,4.05,4.40,84600,1.47 +NASDAQ,EZPW,2000-03-21,4.25,4.31,4.25,4.25,6600,1.42 +NASDAQ,EZPW,2000-03-03,3.88,4.00,3.81,3.88,126000,1.29 +NASDAQ,EZPW,1999-07-30,5.91,6.01,5.76,5.82,185100,1.92 +NASDAQ,EZPW,1999-07-01,6.89,6.94,6.69,6.69,48300,2.21 +NASDAQ,EZPW,1999-03-16,7.79,7.79,7.67,7.67,35100,2.53 +NASDAQ,EZPW,1999-02-17,7.67,7.79,7.67,7.67,13800,2.53 +NASDAQ,EZPW,1998-11-06,9.37,9.62,9.25,9.37,69000,3.08 +NASDAQ,EZPW,1998-10-22,8.88,9.37,8.51,9.37,47700,3.08 +NASDAQ,EZPW,1996-06-20,6.53,6.77,6.53,6.76,66300,2.22 +NASDAQ,EZPW,1996-01-26,5.79,6.16,5.67,5.79,304500,1.90 +NASDAQ,EZPW,1995-06-06,5.91,6.40,5.91,6.40,55200,2.10 +NASDAQ,EZPW,1995-03-07,8.87,8.87,8.13,8.13,40200,2.67 +NASDAQ,EZPW,1994-05-04,13.05,13.05,12.56,12.56,42000,4.13 +NASDAQ,EZPW,1994-04-08,14.29,14.53,14.04,14.04,61200,4.61 +NASDAQ,EZPW,1994-03-21,16.01,16.26,15.52,15.76,54600,5.18 +NASDAQ,EZPW,1994-01-18,16.50,17.24,16.50,16.50,242400,5.42 +NASDAQ,EZPW,1993-12-29,14.78,16.01,14.53,15.27,584700,5.01 +NASDAQ,EZPW,1993-06-30,21.18,21.68,20.69,21.31,334800,7.00 +NASDAQ,EZPW,1993-03-10,22.17,22.91,22.17,22.41,156000,7.36 +NASDAQ,EZPW,1993-02-23,24.14,24.14,20.94,22.91,308700,7.52 +NASDAQ,EZPW,1993-01-06,22.91,23.65,22.66,22.66,102600,7.44 +NASDAQ,EZPW,1992-11-19,20.20,20.20,19.71,20.20,44400,6.63 +NASDAQ,EZPW,1992-04-03,17.73,18.23,17.49,17.49,26400,5.74 +NASDAQ,ESSX,2009-10-12,6.20,6.20,6.20,6.20,000,6.20 +NASDAQ,ESSX,2009-03-30,4.00,4.00,4.00,4.00,20000,4.00 +NASDAQ,ESSX,2008-02-21,7.38,7.38,7.38,7.38,2500,7.38 +NASDAQ,ESGR,2008-10-28,61.55,64.05,53.98,64.05,39500,64.05 +NASDAQ,ESGR,2008-08-27,107.08,110.00,106.13,109.99,10500,109.99 +NASDAQ,ESGR,2008-08-19,105.05,107.00,102.88,107.00,26300,107.00 +NASDAQ,ESGR,2008-07-17,97.33,102.75,97.28,101.14,14700,101.14 +NASDAQ,ESGR,2008-03-03,98.00,98.88,97.99,98.00,17300,98.00 +NASDAQ,ESGR,2008-01-10,105.09,108.81,105.09,107.98,6600,107.98 +NASDAQ,ESGR,2007-08-31,116.67,127.53,114.47,127.53,57200,127.53 +NASDAQ,ESGR,2007-01-04,96.00,99.13,96.00,98.50,2900,95.65 +NASDAQ,ESGR,2006-12-28,99.00,99.03,97.11,97.11,4000,94.30 +NASDAQ,ESGR,2006-11-16,93.00,93.00,91.61,92.00,4800,89.34 +NASDAQ,ESGR,2006-05-22,77.62,77.62,77.00,77.09,1800,74.86 +NASDAQ,ESGR,2005-07-19,67.81,68.72,67.50,68.72,2200,66.73 +NASDAQ,ESGR,2005-06-22,64.85,64.85,64.15,64.15,1400,62.29 +NASDAQ,ESGR,2005-05-03,60.34,60.50,59.97,59.97,400,58.23 +NASDAQ,ESGR,2004-12-16,62.15,62.20,60.60,61.90,3400,60.11 +NASDAQ,ESGR,2004-10-14,50.51,50.51,49.75,50.00,2500,48.55 +NASDAQ,ESGR,2004-10-05,52.38,52.38,50.65,51.00,2800,49.52 +NASDAQ,ESGR,2004-07-15,51.38,51.87,51.35,51.86,1100,50.36 +NASDAQ,ESGR,2004-05-04,43.68,43.68,42.91,42.92,7100,41.68 +NASDAQ,ESGR,2004-04-02,46.05,46.18,45.01,45.03,4500,43.73 +NASDAQ,ESGR,2004-03-11,46.06,46.06,44.50,44.50,2100,43.21 +NASDAQ,ESGR,2003-08-29,38.83,39.00,38.81,38.81,900,37.69 +NASDAQ,ESGR,2003-06-11,40.99,41.00,39.87,39.87,3100,38.72 +NASDAQ,ESGR,2003-06-04,42.05,42.08,38.25,41.69,17000,40.48 +NASDAQ,ESGR,2003-05-19,42.00,42.00,41.50,42.00,1600,40.78 +NASDAQ,ESGR,2002-08-27,26.85,27.75,26.85,27.75,900,26.95 +NASDAQ,ESGR,2002-01-23,23.75,23.75,23.75,23.75,400,23.06 +NASDAQ,ESGR,2001-08-27,21.50,21.50,21.50,21.50,000,20.88 +NASDAQ,ESGR,2001-04-04,16.00,16.12,16.00,16.12,900,15.66 +NASDAQ,ESGR,2000-08-16,15.12,15.12,15.12,15.12,300,14.69 +NASDAQ,ESGR,2000-08-11,15.00,15.12,15.00,15.06,6800,14.63 +NASDAQ,ESGR,2000-08-04,14.94,14.94,14.94,14.94,200,14.51 +NASDAQ,ESGR,2000-07-18,14.88,14.88,14.88,14.88,900,14.44 +NASDAQ,ESGR,2000-04-19,15.00,15.00,14.75,14.75,3500,14.32 +NASDAQ,ESGR,1999-11-10,14.19,14.19,13.81,13.81,9200,13.41 +NASDAQ,ESGR,1999-10-27,14.38,14.38,14.38,14.38,100,13.96 +NASDAQ,ESGR,1999-09-07,14.81,14.87,14.81,14.81,3800,14.38 +NASDAQ,ESGR,1998-11-24,14.44,14.56,14.25,14.31,13000,13.90 +NASDAQ,ESGR,1998-06-15,14.00,14.12,13.88,14.00,4800,13.59 +NASDAQ,ESGR,1998-02-09,12.13,12.13,12.13,12.13,800,11.77 +NASDAQ,ESGR,1997-11-10,12.75,12.92,12.25,12.75,45900,12.38 +NASDAQ,EFOI,2010-01-26,1.11,1.15,1.10,1.15,14700,1.15 +NASDAQ,EFOI,2009-09-24,1.12,1.13,0.99,1.06,145800,1.06 +NASDAQ,EFOI,2009-08-11,1.33,1.39,1.15,1.20,42500,1.20 +NASDAQ,EFOI,2009-07-14,0.50,0.56,0.50,0.55,21900,0.55 +NASDAQ,EFOI,2009-04-20,0.90,0.95,0.90,0.93,8200,0.93 +NASDAQ,EFOI,2008-12-08,1.14,1.27,1.13,1.21,51900,1.21 +NASDAQ,EFOI,2008-10-23,1.25,1.47,1.25,1.37,43900,1.37 +NASDAQ,EFOI,2008-07-28,1.60,1.64,1.45,1.46,98600,1.46 +NASDAQ,EFOI,2008-05-27,2.34,2.35,2.28,2.32,28700,2.32 +NASDAQ,EFOI,2008-01-30,5.70,6.14,5.24,5.78,71800,5.78 +NASDAQ,EFOI,2005-04-07,9.69,9.69,9.50,9.51,20600,9.51 +NASDAQ,EFOI,2005-01-21,7.82,7.91,7.70,7.70,13000,7.70 +NASDAQ,EFOI,2005-01-07,9.70,9.70,9.37,9.53,16200,9.53 +NASDAQ,EFOI,2004-07-12,9.47,9.70,9.33,9.33,10800,9.33 +NASDAQ,EFOI,2003-12-22,6.40,6.48,6.01,6.33,13100,6.33 +NASDAQ,EFOI,2003-09-08,3.80,4.00,3.77,3.94,6900,3.94 +NASDAQ,EFOI,2002-10-29,3.03,3.06,3.03,3.06,3800,3.06 +NASDAQ,EFOI,2002-05-14,4.49,4.49,4.35,4.49,1000,4.49 +NASDAQ,EFOI,2001-12-05,3.20,3.48,3.15,3.34,4500,3.34 +NASDAQ,EFOI,2000-07-28,6.56,6.62,6.50,6.50,7800,6.50 +NASDAQ,EFOI,2000-06-05,8.09,8.50,7.88,8.50,12200,8.50 +NASDAQ,EFOI,2000-05-08,7.81,7.94,7.75,7.75,4900,7.75 +NASDAQ,EFOI,2000-04-11,11.75,13.00,11.00,12.25,102400,12.25 +NASDAQ,EFOI,2000-03-28,7.63,8.25,7.63,8.25,7000,8.25 +NASDAQ,EFOI,1999-12-21,4.63,4.88,4.63,4.63,7000,4.63 +NASDAQ,EFOI,1999-06-03,4.00,4.50,4.00,4.50,3200,4.50 +NASDAQ,EFOI,1999-03-23,3.75,3.75,3.75,3.75,200,3.75 +NASDAQ,EFOI,1998-10-09,3.75,3.75,3.75,3.75,2500,3.75 +NASDAQ,EFOI,1998-06-04,5.12,5.12,4.75,4.88,5200,4.88 +NASDAQ,EFOI,1998-01-28,5.62,5.62,5.38,5.50,711500,5.50 +NASDAQ,EFOI,1998-01-15,5.81,5.81,5.75,5.75,3200,5.75 +NASDAQ,EFOI,1997-03-17,5.00,5.00,5.00,5.00,5000,5.00 +NASDAQ,EFOI,1997-02-26,4.63,4.75,4.63,4.63,6200,4.63 +NASDAQ,EFOI,1996-08-20,5.75,5.75,5.75,5.75,100,5.75 +NASDAQ,EFOI,1996-07-24,5.87,5.87,5.25,5.87,4900,5.87 +NASDAQ,EFOI,1996-06-11,5.62,6.25,5.38,5.38,20900,5.38 +NASDAQ,EFOI,1996-05-13,4.50,4.75,4.50,4.75,4100,4.75 +NASDAQ,EFOI,1996-01-19,4.12,4.12,4.12,4.12,7000,4.12 +NASDAQ,EFOI,1995-02-08,5.50,5.75,5.25,5.50,56500,5.50 +NASDAQ,ERIC,2010-01-14,10.12,10.31,10.10,10.27,6875100,10.27 +NASDAQ,ERIC,2009-10-16,10.39,10.61,10.33,10.45,11131700,10.45 +NASDAQ,ERIC,2009-07-13,9.24,9.44,9.21,9.43,7160600,9.43 +NASDAQ,ERIC,2008-12-08,7.58,7.93,7.49,7.80,7706300,7.61 +NASDAQ,ERIC,2007-03-19,35.97,36.28,35.88,36.22,6045400,16.65 +NASDAQ,ERIC,2007-02-02,36.80,37.12,36.51,37.12,16588400,17.06 +NASDAQ,ERIC,2006-05-31,32.00,32.17,31.69,32.03,3894600,14.72 +NASDAQ,ERIC,2005-04-07,28.34,28.65,28.34,28.56,3038600,12.93 +NASDAQ,ERIC,2004-10-01,31.54,31.88,31.53,31.79,7449000,14.21 +NASDAQ,ERIC,2004-07-12,27.60,27.69,26.86,27.24,7413600,12.17 +NASDAQ,ERIC,2003-04-24,7.46,7.50,7.34,7.42,5164600,3.32 +NASDAQ,ERIC,2002-12-05,9.20,9.27,8.85,9.00,4157600,4.02 +NASDAQ,ERIC,2002-10-09,0.40,0.41,0.37,0.38,3413800,1.70 +NASDAQ,ERIC,2002-01-08,5.45,5.52,5.36,5.46,2872200,24.13 +NASDAQ,ERIC,2001-10-09,3.97,4.03,3.70,3.72,2078400,16.44 +NASDAQ,ERIC,2001-09-19,3.68,3.68,3.25,3.47,5965800,15.34 +NASDAQ,ERIC,2001-06-12,5.06,5.37,5.02,5.30,6432800,23.43 +NASDAQ,ERIC,2001-05-11,6.23,6.35,6.20,6.30,5038800,27.85 +NASDAQ,ERIC,2001-04-09,5.70,5.82,5.52,5.64,1409200,24.93 +NASDAQ,ERIC,2001-04-06,5.59,5.69,5.38,5.44,2703000,24.04 +NASDAQ,ERIC,2000-08-25,20.25,20.31,19.87,20.00,1855000,87.65 +NASDAQ,ERIC,2000-07-17,23.25,23.44,23.00,23.31,3138400,102.16 +NASDAQ,ERIC,2000-07-03,20.44,20.75,20.12,20.69,1002400,90.68 +NASDAQ,ERIC,2000-03-21,95.37,99.25,93.50,98.37,3756000,107.46 +NASDAQ,ERIC,1999-10-26,38.88,39.75,38.63,39.38,5684000,43.02 +NASDAQ,ERIC,1999-07-26,31.69,32.63,31.62,32.31,5405000,35.30 +NASDAQ,ERIC,1999-05-07,27.00,27.12,26.62,27.00,1590800,29.49 +NASDAQ,ERIC,1999-02-02,27.75,27.87,26.75,27.25,3489000,29.70 +NASDAQ,ERIC,1999-01-14,24.50,24.69,23.50,23.50,2386400,25.61 +NASDAQ,ERIC,1998-09-22,19.75,19.75,18.75,19.06,2481600,20.77 +NASDAQ,ERIC,1997-11-19,42.13,42.56,41.75,42.50,2474000,23.11 +NASDAQ,ERIC,1997-11-05,47.25,47.88,46.88,47.44,1714000,25.80 +NASDAQ,ERIC,1996-12-10,29.75,30.25,29.05,29.94,2408400,16.24 +NASDAQ,ERIC,1995-07-25,20.37,20.37,20.00,20.12,5853800,10.89 +NASDAQ,ERIC,1995-06-20,19.25,19.25,19.00,19.25,3765800,10.42 +NASDAQ,ERIC,1995-03-23,59.00,59.75,58.88,59.75,4977200,8.06 +NASDAQ,ERIC,1994-11-04,58.75,59.50,58.75,59.25,5330000,8.00 +NASDAQ,ERIC,1993-12-06,43.38,43.75,42.38,42.75,9699800,5.75 +NASDAQ,ERIC,1993-10-28,55.13,56.00,55.00,55.75,3854800,7.50 +NASDAQ,ERIC,1993-10-06,54.75,55.00,54.25,54.50,4430800,7.34 +NASDAQ,ERIC,1993-08-13,46.25,46.38,45.88,46.00,3553200,6.19 +NASDAQ,ERIC,1993-05-27,43.88,45.00,43.88,45.00,6517800,6.06 +NASDAQ,ERIC,1993-04-13,36.63,37.75,36.63,37.63,6734800,5.05 +NASDAQ,ERIC,1993-03-18,30.87,31.87,30.75,31.25,1920000,4.19 +NASDAQ,ERIC,1992-07-08,23.37,23.37,22.87,23.00,1098200,3.09 +NASDAQ,ERIC,1992-05-21,24.50,24.50,24.25,24.50,339200,3.29 +NASDAQ,ERIC,1991-02-12,33.00,33.13,32.75,33.00,2723200,4.40 +NASDAQ,ERIC,1991-01-02,31.37,31.37,31.00,31.00,2572800,4.14 +NASDAQ,ERIC,1990-09-26,33.25,33.50,33.13,33.25,675200,4.44 +NASDAQ,ERIC,1990-03-01,135.25,135.75,133.75,133.75,1209600,3.57 +NASDAQ,ERIC,1990-02-08,159.25,159.25,156.75,157.50,1296000,4.20 +NASDAQ,ERIC,1989-12-27,140.00,141.25,140.00,140.75,329600,3.76 +NASDAQ,ERIC,1989-11-21,126.37,126.37,125.25,125.62,2166400,3.35 +NASDAQ,ESIO,2009-12-08,10.91,10.99,10.45,10.68,128400,10.68 +NASDAQ,ESIO,2009-11-13,10.08,10.68,10.08,10.42,67900,10.42 +NASDAQ,ESIO,2009-03-09,5.05,5.19,4.85,4.89,64400,4.89 +NASDAQ,ESIO,2008-09-04,14.29,14.34,13.84,14.02,128700,14.02 +NASDAQ,ESIO,2008-07-16,14.50,15.32,14.18,15.22,117300,15.22 +NASDAQ,ESIO,2007-09-25,24.43,24.74,24.07,24.27,116800,24.27 +NASDAQ,ESIO,2007-08-06,21.01,21.35,20.55,20.59,361800,20.59 +NASDAQ,ESIO,2007-01-05,19.25,19.35,18.86,19.16,1059600,19.16 +NASDAQ,ESIO,2006-11-24,19.94,20.26,19.80,20.19,18900,20.19 +NASDAQ,ESIO,2006-11-15,20.54,20.61,20.29,20.54,148300,20.54 +NASDAQ,ESIO,2006-09-26,20.79,20.99,20.46,20.92,107300,20.92 +NASDAQ,ESIO,2006-09-21,21.18,21.20,20.41,20.66,180100,20.66 +NASDAQ,ESIO,2006-08-01,17.38,17.51,17.23,17.33,332500,17.33 +NASDAQ,ESIO,2006-04-27,20.60,20.99,20.11,20.36,237800,20.36 +NASDAQ,ESIO,2005-12-28,24.31,24.72,24.16,24.64,127400,24.64 +NASDAQ,ESIO,2005-09-14,22.87,23.31,22.46,22.82,158800,22.82 +NASDAQ,ESIO,2005-01-10,17.74,18.19,17.57,17.60,226100,17.60 +NASDAQ,ESIO,2004-12-30,19.62,20.29,19.62,19.83,129000,19.83 +NASDAQ,ESIO,2004-10-08,17.34,17.60,16.96,16.97,291100,16.97 +NASDAQ,ESIO,2004-09-07,19.90,20.24,19.75,19.98,132800,19.98 +NASDAQ,ESIO,2004-04-08,24.39,24.39,23.67,24.21,282600,24.21 +NASDAQ,ESIO,2004-02-25,21.66,22.51,21.65,22.20,259500,22.20 +NASDAQ,ESIO,2003-09-08,20.19,20.40,19.92,20.40,184100,20.40 +NASDAQ,ESIO,2003-05-07,13.65,14.05,13.50,14.03,213000,14.03 +NASDAQ,ESIO,2003-03-28,12.74,12.91,12.55,12.80,126600,12.80 +NASDAQ,ESIO,2003-01-07,22.00,22.53,21.80,22.06,215400,22.06 +NASDAQ,ESIO,2002-11-15,22.61,23.25,22.10,22.99,360800,22.99 +NASDAQ,ESIO,2002-04-09,32.40,33.64,31.70,31.72,271200,31.72 +NASDAQ,ESIO,2002-03-12,36.70,36.85,35.60,36.46,223200,36.46 +NASDAQ,ESIO,2001-10-10,22.10,23.25,21.57,23.00,102400,23.00 +NASDAQ,ESIO,2001-06-15,35.72,37.07,34.63,35.66,240800,35.66 +NASDAQ,ESIO,2001-05-21,37.44,40.22,37.32,40.00,319600,40.00 +NASDAQ,ESIO,2001-04-23,34.25,34.25,33.26,33.71,194100,33.71 +NASDAQ,ESIO,2000-09-26,32.56,34.94,32.50,33.88,365200,33.88 +NASDAQ,ESIO,2000-06-23,44.56,46.31,44.38,44.69,337900,44.69 +NASDAQ,ESIO,2000-04-20,58.00,60.56,56.94,60.25,213600,60.25 +NASDAQ,ESIO,1999-09-15,45.50,46.38,45.00,46.38,783200,23.19 +NASDAQ,ESIO,1999-08-23,35.62,36.25,35.62,35.88,163800,17.94 +NASDAQ,ESIO,1999-03-26,42.00,45.50,41.75,44.88,188600,22.44 +NASDAQ,ESIO,1999-01-15,42.81,44.75,42.00,44.37,103600,22.19 +NASDAQ,ESIO,1998-10-07,15.00,15.50,14.88,14.88,85400,7.44 +NASDAQ,ESIO,1998-05-22,37.00,37.12,35.37,35.88,162800,17.94 +NASDAQ,ESIO,1998-04-01,38.62,42.25,38.13,41.84,449400,20.92 +NASDAQ,ESIO,1998-02-24,38.13,38.88,37.94,37.94,108200,18.97 +NASDAQ,ESIO,1998-02-17,39.50,40.00,38.06,39.00,207000,19.50 +NASDAQ,ESIO,1997-12-08,41.00,41.25,40.38,40.88,76800,20.44 +NASDAQ,ESIO,1997-09-17,53.13,56.50,52.75,56.00,726600,28.00 +NASDAQ,ESIO,1996-09-18,18.12,19.00,17.50,18.50,226200,9.25 +NASDAQ,ESIO,1996-01-16,20.50,21.25,18.75,20.25,1837600,10.12 +NASDAQ,ESIO,1995-01-03,21.38,21.38,20.50,20.62,213200,10.31 +NASDAQ,ESIO,1994-11-16,18.12,19.50,17.88,19.25,3300000,9.62 +NASDAQ,ESIO,1994-07-26,8.88,9.12,8.62,8.75,177000,4.37 +NASDAQ,ESIO,1994-05-23,9.38,9.63,9.38,9.38,168400,4.69 +NASDAQ,ESIO,1994-05-17,10.00,10.25,9.75,9.87,38400,4.94 +NASDAQ,ESIO,1993-05-28,9.63,9.87,9.50,9.50,68600,4.75 +NASDAQ,ESIO,1993-05-24,9.75,9.75,9.12,9.12,53800,4.56 +NASDAQ,ESIO,1992-09-04,2.75,2.75,2.75,2.75,1400,1.37 +NASDAQ,ESIO,1992-08-14,3.00,3.00,3.00,3.00,4000,1.50 +NASDAQ,ESIO,1991-06-04,6.25,6.50,6.12,6.25,68400,3.13 +NASDAQ,ESIO,1991-04-25,6.12,6.38,6.00,6.38,23000,3.19 +NASDAQ,ESIO,1991-03-26,5.37,6.00,5.37,6.00,81600,3.00 +NASDAQ,ESIO,1991-02-01,5.13,5.50,5.00,5.50,85200,2.75 +NASDAQ,ESIO,1991-01-15,4.25,4.25,4.00,4.00,15200,2.00 +NASDAQ,ELOS,2010-02-03,9.99,9.99,9.59,9.70,122900,9.70 +NASDAQ,ELOS,2009-05-08,7.38,7.94,7.24,7.86,165700,7.86 +NASDAQ,ELOS,2009-04-03,5.72,5.82,5.60,5.76,74100,5.76 +NASDAQ,ELOS,2009-02-24,6.20,6.25,6.00,6.22,136700,6.22 +NASDAQ,ELOS,2009-01-15,7.24,7.43,7.00,7.28,221100,7.28 +NASDAQ,ELOS,2008-07-16,14.25,15.00,14.25,14.65,257200,14.65 +NASDAQ,ELOS,2008-05-29,16.22,16.72,16.19,16.42,137000,16.42 +NASDAQ,ELOS,2008-04-04,14.59,15.05,14.59,15.01,124400,15.01 +NASDAQ,ELOS,2008-02-04,15.41,15.66,15.26,15.31,83500,15.31 +NASDAQ,ELOS,2007-12-05,14.96,15.30,14.96,15.14,293200,15.14 +NASDAQ,ELOS,2007-09-28,23.61,24.01,23.57,23.64,134600,23.64 +NASDAQ,ELOS,2006-07-14,19.90,20.12,19.00,19.16,526600,19.16 +NASDAQ,ELOS,2005-05-09,27.48,28.66,27.28,28.29,358900,28.29 +NASDAQ,ELOS,2004-11-09,28.88,28.88,26.33,28.24,718400,28.24 +NASDAQ,ENTG,2010-01-28,4.16,4.19,3.76,3.84,2647600,3.84 +NASDAQ,ENTG,2009-11-17,4.16,4.23,4.08,4.15,653500,4.15 +NASDAQ,ENTG,2009-11-04,3.75,3.91,3.75,3.81,1628100,3.81 +NASDAQ,ENTG,2009-10-22,4.72,4.77,4.49,4.76,689100,4.76 +NASDAQ,ENTG,2009-09-08,4.11,4.15,4.00,4.11,486100,4.11 +NASDAQ,ENTG,2009-08-21,3.85,3.98,3.75,3.94,724400,3.94 +NASDAQ,ENTG,2009-08-14,3.87,3.87,3.72,3.83,708000,3.83 +NASDAQ,ENTG,2009-08-07,3.87,4.14,3.83,3.99,1620800,3.99 +NASDAQ,ENTG,2009-05-04,2.09,2.20,1.97,2.15,1841900,2.15 +NASDAQ,ENTG,2008-02-08,7.55,7.67,7.33,7.55,1125100,7.55 +NASDAQ,ENTG,2007-11-06,8.53,8.71,8.48,8.69,1100600,8.69 +NASDAQ,ENTG,2007-06-19,11.89,11.94,11.74,11.89,833200,11.89 +NASDAQ,ENTG,2006-11-30,10.55,10.80,10.46,10.65,1315600,10.65 +NASDAQ,ENTG,2006-11-10,9.79,9.94,9.77,9.87,1602100,9.87 +NASDAQ,ENTG,2006-10-16,11.81,11.99,11.81,11.92,2246700,11.92 +NASDAQ,ENTG,2006-09-19,10.83,10.89,10.46,10.70,981100,10.70 +NASDAQ,ENTG,2006-07-25,8.77,9.08,8.70,9.00,910200,9.00 +NASDAQ,ENTG,2005-10-17,10.44,10.44,9.53,9.83,1412300,9.83 +NASDAQ,ENTG,2005-06-06,9.65,9.67,9.41,9.64,176800,9.64 +NASDAQ,ENTG,2004-12-01,9.75,10.50,9.75,10.40,403400,10.40 +NASDAQ,ENTG,2004-10-13,8.70,9.10,8.34,8.49,233900,8.49 +NASDAQ,ENTG,2003-06-05,13.67,14.25,13.49,14.03,876200,14.03 +NASDAQ,ENTG,2003-04-24,10.99,10.99,10.65,10.80,160500,10.80 +NASDAQ,ENTG,2002-06-03,12.90,13.02,11.68,12.13,458200,12.13 +NASDAQ,ENTG,2001-08-22,11.95,12.51,11.56,12.50,89300,12.50 +NASDAQ,ENTG,2001-03-20,7.44,7.62,7.38,7.38,55900,7.38 +NASDAQ,EDAP,2009-04-08,1.15,1.20,1.12,1.18,26300,1.18 +NASDAQ,EDAP,2008-11-06,1.50,1.50,1.22,1.46,19300,1.46 +NASDAQ,EDAP,2008-10-27,1.65,1.70,1.63,1.70,9200,1.70 +NASDAQ,EDAP,2008-01-14,4.80,4.80,4.73,4.76,15500,4.76 +NASDAQ,EDAP,2007-11-27,5.05,5.05,4.45,4.81,32700,4.81 +NASDAQ,EDAP,2007-09-05,6.28,6.28,6.00,6.05,8700,6.05 +NASDAQ,EDAP,2007-07-18,7.35,7.35,6.82,6.86,25100,6.86 +NASDAQ,EDAP,2007-05-23,7.25,7.54,6.86,7.08,95800,7.08 +NASDAQ,EDAP,2006-12-04,5.75,6.14,5.75,6.14,26400,6.14 +NASDAQ,EDAP,2006-05-04,12.35,12.75,12.10,12.69,89500,12.69 +NASDAQ,EDAP,2006-03-17,13.40,15.75,13.32,15.12,268000,15.12 +NASDAQ,EDAP,2005-04-25,4.26,4.48,4.26,4.30,6900,4.30 +NASDAQ,EDAP,2004-12-27,3.89,3.89,3.29,3.45,52600,3.45 +NASDAQ,EDAP,2004-07-20,2.08,2.12,2.08,2.09,2600,2.09 +NASDAQ,EDAP,2004-04-21,2.02,3.10,2.02,2.60,506600,2.60 +NASDAQ,EDAP,2003-09-15,1.67,1.68,1.60,1.60,3300,1.60 +NASDAQ,EDAP,2002-12-24,1.15,1.28,1.15,1.24,8000,1.24 +NASDAQ,EDAP,2002-10-14,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,EDAP,2002-06-11,1.75,1.80,1.75,1.80,18000,1.80 +NASDAQ,EDAP,2002-02-12,2.26,2.33,2.25,2.33,4600,2.33 +NASDAQ,EDAP,2002-02-05,2.28,2.35,2.28,2.35,18700,2.35 +NASDAQ,EDAP,2001-09-27,1.41,1.50,1.41,1.50,5500,1.50 +NASDAQ,EDAP,2001-06-21,2.50,2.62,2.50,2.62,37000,2.62 +NASDAQ,EDAP,2001-03-02,1.50,1.69,1.50,1.62,27600,1.62 +NASDAQ,EDAP,2000-07-13,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,EDAP,1997-10-14,8.31,8.50,8.31,8.31,6100,8.31 +NASDAQ,EMITF,2009-03-26,14.38,15.00,14.38,14.89,2700,14.89 +NASDAQ,EMITF,2009-01-12,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,EMITF,2009-01-06,11.24,11.25,10.90,10.90,1200,10.90 +NASDAQ,EMITF,2008-11-21,7.75,8.40,7.54,8.40,5500,8.40 +NASDAQ,EMITF,2008-07-07,36.76,37.84,36.15,37.34,8100,37.34 +NASDAQ,EMITF,2008-06-13,44.36,44.95,44.20,44.95,600,44.95 +NASDAQ,EMITF,2008-02-26,46.25,46.84,46.10,46.77,4700,45.09 +NASDAQ,EMITF,2008-01-15,50.50,50.50,48.25,48.25,2800,46.52 +NASDAQ,EMITF,2007-08-17,40.50,41.19,40.24,41.00,30400,39.53 +NASDAQ,EMITF,2007-08-09,42.21,42.82,41.85,41.99,6000,40.48 +NASDAQ,EMITF,2007-06-15,43.78,44.37,43.76,44.11,3500,42.53 +NASDAQ,EMITF,2007-02-28,39.51,39.77,39.24,39.40,11100,36.64 +NASDAQ,EMITF,2006-12-14,34.50,34.96,34.50,34.51,14300,32.10 +NASDAQ,EMITF,2006-03-23,19.50,19.56,19.40,19.48,7000,18.12 +NASDAQ,EMITF,2006-02-14,16.68,16.95,16.62,16.80,85200,15.62 +NASDAQ,EMITF,2005-09-26,16.12,16.72,16.12,16.31,3700,14.11 +NASDAQ,EMITF,2005-09-19,17.48,17.48,16.92,16.95,7600,14.67 +NASDAQ,EMITF,2004-09-27,8.04,8.14,7.92,7.98,8100,6.17 +NASDAQ,EMITF,2004-05-18,7.39,7.68,7.39,7.48,9000,5.78 +NASDAQ,EMITF,2004-01-21,8.19,8.30,8.01,8.16,16300,6.31 +NASDAQ,EMITF,2003-12-26,6.66,6.66,6.66,6.66,000,5.15 +NASDAQ,EMITF,2003-11-18,7.00,7.15,6.80,7.14,20300,5.52 +NASDAQ,EMITF,2002-06-18,5.60,5.60,5.48,5.48,6000,4.24 +NASDAQ,EMITF,2001-09-10,5.20,5.20,5.00,5.00,2900,3.86 +NASDAQ,EMITF,2001-08-29,5.39,5.39,5.39,5.39,000,4.17 +NASDAQ,EMITF,2000-11-16,8.00,8.00,7.62,7.62,500,5.89 +NASDAQ,EMITF,2000-05-24,9.88,9.88,9.75,9.75,4100,7.54 +NASDAQ,EMITF,2000-01-12,9.75,10.50,9.50,10.12,65500,7.83 +NASDAQ,EMITF,1999-12-22,8.47,8.62,8.41,8.62,27000,6.67 +NASDAQ,EMITF,1999-06-07,8.56,8.62,8.50,8.50,21600,6.57 +NASDAQ,EMITF,1998-11-27,10.44,10.81,10.37,10.81,20300,8.36 +NASDAQ,EMITF,1998-08-11,8.25,8.25,8.06,8.19,61700,6.33 +NASDAQ,EMITF,1997-08-01,7.44,7.75,7.44,7.50,10800,5.80 +NASDAQ,EVEP,2009-12-21,29.30,30.05,29.30,29.85,342900,29.16 +NASDAQ,EVEP,2009-03-25,16.55,17.00,16.42,16.66,39300,14.67 +NASDAQ,EVEP,2007-08-20,34.20,35.30,34.20,35.11,20700,26.19 +NASDAQ,EVEP,2007-07-17,40.27,40.61,39.75,39.90,56300,29.38 +NASDAQ,EVEP,2007-01-29,23.58,23.92,23.10,23.25,88300,16.63 +NASDAQ,EVEP,2006-10-02,20.00,20.00,19.75,19.81,22900,14.17 +NASDAQ,ESEA,2009-11-30,4.44,4.46,4.21,4.32,84200,4.27 +NASDAQ,ESEA,2009-06-15,5.47,5.66,5.12,5.27,164700,5.10 +NASDAQ,ESEA,2009-04-27,4.75,4.83,4.60,4.65,129700,4.42 +NASDAQ,ESEA,2009-03-17,4.37,4.68,4.11,4.65,102600,4.42 +NASDAQ,ESEA,2008-09-03,13.00,13.00,12.16,12.27,199300,10.91 +NASDAQ,ESEA,2008-06-18,13.52,13.73,13.12,13.33,127300,11.57 +NASDAQ,ESEA,2007-03-02,9.95,9.95,9.70,9.79,30100,7.69 +NASDAQ,ESEA,2006-11-14,8.25,8.30,8.25,8.30,2200,6.17 +NASDAQ,ESEA,2006-11-02,8.30,8.30,7.75,8.30,61600,6.17 +NASDAQ,ESEA,2006-07-27,3.05,3.05,3.05,3.05,000,6.66 +NASDAQ,ESEA,2006-05-09,3.25,3.25,3.25,3.25,000,6.98 +NASDAQ,EDMC,2010-01-28,21.51,21.65,21.02,21.10,87000,21.10 +NASDAQ,EDMC,2010-01-22,21.83,22.34,21.57,22.29,65900,22.29 +NASDAQ,ETRM,2009-07-10,2.90,3.01,2.90,3.00,7600,3.00 +NASDAQ,ETRM,2009-06-18,4.18,4.30,3.60,3.90,72600,3.90 +NASDAQ,ESLT,2009-08-25,70.10,70.50,69.90,70.50,17100,69.74 +NASDAQ,ESLT,2009-08-07,67.20,68.15,66.80,67.88,5700,67.15 +NASDAQ,ESLT,2009-08-03,68.15,68.43,67.21,67.70,15300,66.97 +NASDAQ,ESLT,2009-02-25,41.75,42.40,41.40,41.90,7900,40.53 +NASDAQ,ESLT,2008-02-15,56.40,56.40,55.89,56.35,16100,53.66 +NASDAQ,ESLT,2007-12-10,59.34,59.35,57.90,58.95,31800,56.14 +NASDAQ,ESLT,2007-04-13,38.00,38.24,37.76,37.80,10100,35.62 +NASDAQ,ESLT,2007-03-23,35.00,35.00,34.35,34.74,3300,32.59 +NASDAQ,ESLT,2007-03-14,33.62,33.74,33.21,33.60,13100,31.52 +NASDAQ,ESLT,2006-08-30,28.40,28.48,28.23,28.44,5200,26.56 +NASDAQ,ESLT,2006-05-23,26.71,27.42,26.71,27.25,2900,25.17 +NASDAQ,ESLT,2006-01-31,25.75,25.75,25.20,25.44,10500,23.36 +NASDAQ,ESLT,2005-08-23,24.09,24.38,24.09,24.20,7700,21.97 +NASDAQ,ESLT,2004-11-24,22.87,22.87,22.62,22.68,4100,20.25 +NASDAQ,ESLT,2004-04-20,19.36,19.70,19.20,19.30,6500,15.59 +NASDAQ,ESLT,2003-07-17,17.74,18.16,17.61,17.97,18300,14.34 +NASDAQ,ESLT,2003-07-14,18.64,18.64,18.30,18.32,9700,14.62 +NASDAQ,ESLT,2002-04-25,16.98,17.11,16.50,16.78,19000,13.12 +NASDAQ,ESLT,2001-08-22,16.80,16.80,16.80,16.80,000,13.14 +NASDAQ,ESLT,2001-03-13,14.19,14.19,14.19,14.19,3700,10.98 +NASDAQ,ESLT,2001-03-07,14.25,14.50,14.06,14.50,11400,11.21 +NASDAQ,ESLT,2000-05-23,13.38,13.38,13.00,13.00,2800,9.93 +NASDAQ,ESLT,2000-04-14,13.88,13.88,13.06,13.06,4100,9.85 +NASDAQ,ESLT,2000-01-12,16.62,16.75,16.00,16.75,34700,12.64 +NASDAQ,ESLT,1999-10-07,14.25,14.50,14.25,14.25,19800,10.68 +NASDAQ,ESLT,1999-04-29,14.00,14.00,13.88,14.00,41400,10.46 +NASDAQ,ESLT,1998-08-21,12.56,12.63,12.50,12.63,11700,9.32 +NASDAQ,ESLT,1998-06-23,12.50,13.00,12.50,13.00,20600,9.56 +NASDAQ,ESLT,1998-04-14,13.88,14.00,13.88,14.00,73300,10.26 +NASDAQ,ESLT,1997-11-04,12.69,13.00,12.44,13.00,139700,9.49 +NASDAQ,ESLT,1997-02-20,8.63,8.63,8.50,8.50,12700,6.16 +NASDAQ,ESLT,1997-01-03,7.50,7.75,7.50,7.75,18400,5.61 +NASDAQ,ECTX,2009-02-27,0.43,0.44,0.34,0.34,2200,0.34 +NASDAQ,ECTX,2008-11-11,1.00,1.00,0.92,0.97,1900,0.97 +NASDAQ,ECTX,2008-08-19,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,ECTX,2007-03-19,4.72,4.74,4.39,4.40,132300,4.40 +NASDAQ,ECTX,2006-08-11,4.30,4.30,4.00,4.25,259400,4.25 +NASDAQ,ECTX,2006-05-16,5.13,5.20,5.04,5.15,22800,5.15 +NASDAQ,ECTX,2005-01-18,3.49,3.61,3.30,3.59,135300,3.59 +NASDAQ,ECTX,2003-04-04,5.67,5.67,5.40,5.50,85900,5.50 +NASDAQ,ECTX,2003-02-11,8.00,8.00,7.76,7.76,37500,7.76 +NASDAQ,ECTX,2002-07-12,11.15,11.22,10.95,11.16,9300,11.16 +NASDAQ,ECTX,2002-03-14,14.60,14.68,14.45,14.55,64400,14.55 +NASDAQ,ECTX,2001-09-07,10.50,11.43,10.47,11.00,27900,11.00 +NASDAQ,ECTX,2001-09-04,10.50,10.80,10.45,10.70,15900,10.70 +NASDAQ,ECTX,2001-07-18,13.23,13.45,12.93,13.00,96800,13.00 +NASDAQ,ECTX,2001-07-13,12.59,12.75,12.59,12.75,37200,12.75 +NASDAQ,ECTX,2001-03-28,12.19,12.19,11.19,11.38,16000,11.38 +NASDAQ,ECTX,2000-03-21,29.38,29.38,26.50,28.12,105500,28.12 +NASDAQ,EMMSP,2010-01-25,15.25,15.25,15.25,15.25,000,15.25 +NASDAQ,EMMSP,2009-12-07,14.80,14.90,14.80,14.90,1400,14.90 +NASDAQ,EMMSP,2009-11-06,16.30,16.50,16.30,16.50,1200,16.50 +NASDAQ,EMMSP,2009-08-12,3.81,4.89,3.60,3.99,10900,3.99 +NASDAQ,EMMSP,2009-07-09,1.49,1.55,1.49,1.55,1400,1.55 +NASDAQ,EMMSP,2008-10-03,14.00,14.00,9.56,9.56,900,9.56 +NASDAQ,EMMSP,2008-07-30,24.99,24.99,24.99,24.99,300,24.01 +NASDAQ,EMMSP,2007-04-04,44.13,44.13,44.13,44.13,000,37.77 +NASDAQ,EMMSP,2007-03-23,45.80,45.80,45.80,45.80,200,38.52 +NASDAQ,EMMSP,2007-02-05,45.79,45.80,45.79,45.80,300,38.52 +NASDAQ,EMMSP,2006-10-23,39.79,39.80,38.63,39.00,3400,32.21 +NASDAQ,EMMSP,2006-10-18,39.75,41.25,39.75,39.80,1700,32.88 +NASDAQ,EMMSP,2006-07-26,43.45,43.55,43.45,43.55,90000,35.29 +NASDAQ,EMMSP,2006-02-22,42.50,42.65,41.76,42.65,5500,33.32 +NASDAQ,EMMSP,2005-10-04,43.98,43.98,43.98,43.98,000,33.72 +NASDAQ,EMMSP,2005-09-14,45.50,45.50,45.50,45.50,000,34.26 +NASDAQ,EMMSP,2005-09-08,46.59,46.59,46.59,46.59,000,35.08 +NASDAQ,EMMSP,2005-08-24,46.24,47.00,46.24,47.00,600,35.38 +NASDAQ,EMMSP,2005-02-04,45.00,45.40,44.92,45.40,19900,32.97 +NASDAQ,EMMSP,2004-10-01,41.90,41.90,41.90,41.90,000,29.92 +NASDAQ,EMMSP,2004-02-25,48.92,48.92,48.92,48.92,000,33.14 +NASDAQ,EMMSP,2004-02-11,50.88,50.88,50.88,50.88,000,34.47 +NASDAQ,EMMSP,2003-08-18,41.62,42.06,41.62,42.06,1100,27.53 +NASDAQ,EMMSP,2003-04-10,39.96,39.96,39.96,39.96,000,25.72 +NASDAQ,EMMSP,2003-01-29,40.28,42.16,40.26,42.16,1200,26.60 +NASDAQ,EMMSP,2003-01-02,39.01,41.50,39.01,41.50,153100,26.19 +NASDAQ,EMMSP,2002-07-23,35.11,35.11,25.20,26.82,153500,16.21 +NASDAQ,EMMSP,2002-06-05,48.50,48.50,48.50,48.50,000,28.65 +NASDAQ,EMMSP,2001-12-31,38.06,38.06,37.25,37.25,200,21.61 +NASDAQ,EMMSP,2001-04-05,36.00,39.05,36.00,39.05,35300,21.17 +NASDAQ,EMMSP,2000-12-18,42.38,43.50,42.38,43.00,2800,22.34 +NASDAQ,EMMSP,2000-07-25,55.00,55.00,54.38,54.38,600,27.69 +NASDAQ,EMMSP,2000-05-01,60.00,60.00,60.00,60.00,000,30.16 +NASDAQ,EMCI,2009-12-10,21.69,21.80,20.80,20.96,14900,20.96 +NASDAQ,EMCI,2009-09-29,21.50,21.73,21.00,21.53,42700,21.35 +NASDAQ,EMCI,2008-09-19,31.41,31.65,25.28,29.00,108200,27.83 +NASDAQ,EMCI,2007-05-14,26.25,26.31,25.09,25.11,40200,23.11 +NASDAQ,EMCI,2007-03-19,26.52,27.05,25.92,26.49,40200,24.23 +NASDAQ,EMCI,2006-11-24,31.01,31.65,31.01,31.59,14000,28.89 +NASDAQ,EMCI,2006-08-04,29.70,29.78,28.12,28.95,52100,26.18 +NASDAQ,EMCI,2006-07-11,29.56,29.56,28.66,28.70,54300,25.96 +NASDAQ,EMCI,2005-12-29,19.40,19.46,19.16,19.35,34400,17.30 +NASDAQ,EMCI,2004-09-24,20.16,20.16,20.16,20.16,000,17.32 +NASDAQ,EMCI,2004-03-19,24.13,24.29,22.73,23.61,4600,19.98 +NASDAQ,EMCI,2003-01-08,16.85,16.85,16.85,16.85,100,13.71 +NASDAQ,EMCI,2002-08-07,14.84,15.69,14.53,15.00,4700,11.98 +NASDAQ,EMCI,2002-06-27,18.50,20.89,18.50,18.82,31200,15.03 +NASDAQ,EMCI,2002-06-05,20.13,20.49,19.90,19.90,2400,15.89 +NASDAQ,EMCI,2001-12-31,16.38,17.15,16.38,17.15,400,13.49 +NASDAQ,EMCI,2001-10-19,13.91,13.91,13.91,13.91,000,10.83 +NASDAQ,EMCI,2000-10-17,10.00,10.00,10.00,10.00,1600,7.40 +NASDAQ,EMCI,2000-06-07,8.13,8.38,8.13,8.38,11400,6.11 +NASDAQ,EMCI,2000-02-10,9.25,9.25,8.88,8.88,12300,6.25 +NASDAQ,EMCI,1999-06-18,11.00,11.00,10.75,10.88,5300,7.44 +NASDAQ,EMCI,1999-02-08,12.38,12.38,11.88,11.88,900,7.91 +NASDAQ,EMCI,1998-07-23,13.00,13.19,12.81,12.81,34200,8.33 +NASDAQ,EMCI,1998-04-29,14.50,14.88,14.50,14.88,4100,9.58 +NASDAQ,EMCI,1997-08-15,13.00,13.25,13.00,13.00,3600,8.09 +NASDAQ,EMCI,1997-03-10,12.25,12.25,12.25,12.25,2300,7.44 +NASDAQ,EMCI,1997-03-07,12.00,12.38,11.88,11.88,10900,7.22 +NASDAQ,EMCI,1996-09-16,11.25,11.25,11.25,11.25,000,6.74 +NASDAQ,EMCI,1996-05-29,13.75,13.75,13.75,13.75,500,8.06 +NASDAQ,EMCI,1996-01-08,13.75,13.75,13.75,13.75,000,7.97 +NASDAQ,EMCI,1995-12-19,13.38,13.38,13.25,13.25,1700,7.68 +NASDAQ,EMCI,1995-06-08,11.38,11.38,11.38,11.38,000,6.46 +NASDAQ,EMCI,1995-06-01,11.00,12.00,11.00,12.00,900,6.81 +NASDAQ,EMCI,1995-04-18,10.00,10.00,10.00,10.00,000,5.61 +NASDAQ,EMCI,1994-08-04,8.75,8.75,8.75,8.75,000,4.71 +NASDAQ,EMCI,1993-11-03,8.75,8.75,8.75,8.75,1600,4.51 +NASDAQ,EMCI,1993-07-16,9.25,9.25,9.25,9.25,000,4.70 +NASDAQ,EMCI,1993-05-05,10.00,10.00,10.00,10.00,300,5.02 +NASDAQ,EMCI,1990-11-06,6.88,6.88,6.88,6.88,000,2.98 +NASDAQ,EMCI,1990-08-10,7.25,7.50,7.25,7.50,12200,3.19 +NASDAQ,EEEI,2008-10-24,0.37,0.44,0.35,0.35,47300,0.35 +NASDAQ,EEEI,2008-09-24,0.24,0.24,0.17,0.21,30600,0.21 +NASDAQ,EEEI,2008-09-10,0.92,0.95,0.85,0.85,33100,0.85 +NASDAQ,EEEI,2008-07-11,2.40,2.45,2.01,2.35,4000,2.35 +NASDAQ,EEEI,2007-11-05,0.34,0.44,0.34,0.37,58200,1.85 +NASDAQ,EEEI,2007-08-07,0.95,0.95,0.85,0.88,12600,4.40 +NASDAQ,EEEI,2006-10-16,1.83,1.90,1.80,1.80,2200,9.00 +NASDAQ,EEEI,2006-01-18,4.30,4.35,4.24,4.29,5100,21.45 +NASDAQ,EEEI,2005-06-13,5.27,6.30,5.15,6.09,40900,30.45 +NASDAQ,EEEI,2005-05-16,8.31,8.65,7.78,7.98,13700,39.90 +NASDAQ,EEEI,2004-12-06,8.62,8.75,8.50,8.55,3000,42.75 +NASDAQ,EEEI,2004-09-24,5.30,5.90,5.30,5.80,56800,29.00 +NASDAQ,EEEI,2004-08-05,4.88,4.88,4.79,4.79,12900,23.95 +NASDAQ,ELOY,2009-10-02,7.61,7.99,7.60,7.63,10500,7.63 +NASDAQ,ELOY,2009-02-05,3.32,3.32,3.05,3.05,4500,3.05 +NASDAQ,ELOY,2008-11-17,1.86,2.40,1.80,2.17,72400,2.17 +NASDAQ,ELOY,2008-09-30,4.60,5.00,4.31,4.98,24800,4.98 +NASDAQ,ELOY,2008-09-25,5.02,5.02,5.00,5.01,6700,5.01 +NASDAQ,ELOY,2008-03-04,9.99,10.04,9.90,9.90,12000,9.90 +NASDAQ,ELOY,2007-10-02,13.92,15.26,13.72,15.15,36300,15.15 +NASDAQ,ELOY,2006-11-27,17.94,18.01,17.32,17.69,19800,17.69 +NASDAQ,ELOY,2006-09-06,16.56,16.76,16.02,16.69,16200,16.69 +NASDAQ,ELOY,2006-03-16,13.60,13.60,13.41,13.45,7500,13.45 +NASDAQ,ELOY,2004-10-05,5.93,5.94,5.73,5.85,4600,5.85 +NASDAQ,ELOY,2004-09-27,5.94,5.94,5.61,5.82,5500,5.82 +NASDAQ,ELOY,2004-03-04,5.30,6.38,5.17,6.26,26200,6.26 +NASDAQ,ELOY,2004-01-14,5.01,5.25,5.01,5.08,13500,5.08 +NASDAQ,ELOY,2003-11-18,3.85,3.85,3.49,3.50,1100,3.50 +NASDAQ,ELOY,2003-07-07,3.48,3.49,3.41,3.49,2700,3.49 +NASDAQ,ELOY,2003-05-05,3.22,3.30,3.22,3.22,3400,3.22 +NASDAQ,ELOY,2003-01-10,3.72,3.85,3.72,3.81,8200,3.81 +NASDAQ,ELOY,2003-01-03,3.82,3.82,3.77,3.77,1000,3.77 +NASDAQ,ELOY,2002-11-07,3.71,3.75,3.51,3.75,6700,3.75 +NASDAQ,ELOY,2002-08-23,4.78,4.84,4.50,4.84,41500,4.84 +NASDAQ,ELOY,2002-06-21,5.73,5.73,5.72,5.72,1100,5.72 +NASDAQ,ELOY,2002-01-03,5.30,5.53,5.30,5.45,54400,5.45 +NASDAQ,ELOY,2001-11-21,0.62,0.62,0.58,0.61,60500,6.10 +NASDAQ,ELOY,2001-08-31,0.71,0.91,0.71,0.85,520900,8.50 +NASDAQ,ECPG,2009-10-02,12.69,12.69,12.21,12.36,67400,12.36 +NASDAQ,ECPG,2009-07-16,13.16,13.16,12.67,12.75,124200,12.75 +NASDAQ,ECPG,2009-01-09,8.27,8.27,7.03,7.51,63500,7.51 +NASDAQ,ECPG,2008-12-01,8.14,8.90,7.02,7.13,139400,7.13 +NASDAQ,ECPG,2008-03-11,7.53,7.53,7.19,7.44,119500,7.44 +NASDAQ,ECPG,2007-03-20,9.50,9.50,9.32,9.37,52000,9.37 +NASDAQ,ECPG,2006-03-07,17.33,17.41,17.08,17.26,95400,17.26 +NASDAQ,ECPG,2005-12-12,17.42,17.42,16.85,17.38,152400,17.38 +NASDAQ,ECPG,2005-04-01,14.55,14.61,14.37,14.45,135200,14.45 +NASDAQ,ECPG,2004-06-03,14.92,15.34,14.79,14.98,115800,14.98 +NASDAQ,ECPG,2004-04-29,16.48,16.49,15.69,16.42,36900,16.42 +NASDAQ,ECPG,2004-02-12,15.10,16.00,15.10,15.64,45800,15.64 +NASDAQ,ECPG,2003-07-21,9.70,10.50,9.70,10.50,36000,10.50 +NASDAQ,ECPG,2003-02-27,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,ECPG,2002-03-07,0.48,0.52,0.48,0.52,17100,0.52 +NASDAQ,ECPG,2001-09-18,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,ECPG,2001-07-17,0.37,0.40,0.37,0.40,5200,0.40 +NASDAQ,ECPG,2001-07-06,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,ECPG,2000-10-16,0.53,0.56,0.50,0.50,28300,0.50 +NASDAQ,ECPG,2000-08-08,0.56,0.66,0.53,0.62,12500,0.62 +NASDAQ,ECPG,2000-02-17,2.00,2.06,2.00,2.00,25300,2.00 +NASDAQ,ECPG,1999-07-30,7.25,7.25,7.25,7.25,6600,7.25 +NASDAQ,EBAY,2009-09-28,23.56,24.01,23.48,23.92,10833900,23.92 +NASDAQ,EBAY,2007-11-26,32.26,32.49,30.94,31.00,16543200,31.00 +NASDAQ,EBAY,2007-01-19,29.38,29.99,29.35,29.66,24971700,29.66 +NASDAQ,EBAY,2006-07-03,29.45,29.48,29.11,29.20,4286600,29.20 +NASDAQ,EBAY,2006-03-07,39.52,39.84,38.77,38.93,11092300,38.93 +NASDAQ,EBAY,2006-02-09,40.63,41.18,39.43,39.53,13445200,39.53 +NASDAQ,EBAY,2005-12-19,46.19,46.49,44.53,44.62,12184300,44.62 +NASDAQ,EBAY,2005-08-18,40.21,40.36,39.50,39.93,14822400,39.93 +NASDAQ,EBAY,2005-06-21,37.04,37.42,36.64,36.90,15341100,36.90 +NASDAQ,EBAY,2005-06-13,36.33,37.40,36.28,37.01,11792600,37.01 +NASDAQ,EBAY,2005-06-09,37.01,37.55,36.64,37.21,21012100,37.21 +NASDAQ,EBAY,2004-12-23,113.45,113.80,112.93,113.35,8450400,56.67 +NASDAQ,EBAY,2004-03-05,67.21,69.79,67.07,69.31,16247600,34.65 +NASDAQ,EBAY,2003-10-17,54.41,55.07,53.70,54.86,68023800,27.43 +NASDAQ,EBAY,2003-07-14,114.32,115.26,113.70,113.95,22807600,28.49 +NASDAQ,EBAY,2002-10-28,62.54,62.90,60.35,60.59,23532000,15.15 +NASDAQ,EBAY,2002-10-01,53.12,53.72,51.76,53.51,40333600,13.38 +NASDAQ,EBAY,2001-11-26,62.36,65.30,62.35,65.16,45322800,16.29 +NASDAQ,EBAY,2000-06-30,52.50,54.50,51.63,54.31,11385600,13.58 +NASDAQ,EBAY,1999-11-01,135.50,139.00,135.00,137.00,25828000,17.12 +NASDAQ,EBAY,1999-01-07,272.13,315.00,270.13,298.00,49852800,12.42 +NASDAQ,EBAY,1999-01-05,228.06,232.50,219.75,224.00,31677600,9.33 +NASDAQ,EBAY,1998-11-02,86.87,87.75,83.75,84.00,52065600,3.50 +NASDAQ,EBAY,1998-10-02,40.50,41.75,35.00,40.00,19704000,1.67 +NASDAQ,ELON,2010-02-02,8.52,9.05,8.46,8.98,660600,8.98 +NASDAQ,ELON,2009-11-02,13.72,13.83,13.00,13.21,266500,13.21 +NASDAQ,ELON,2009-08-25,10.47,10.63,10.08,10.21,129800,10.21 +NASDAQ,ELON,2009-03-11,6.39,6.97,6.25,6.33,355500,6.33 +NASDAQ,ELON,2008-06-30,11.12,11.45,10.90,10.90,257000,10.90 +NASDAQ,ELON,2008-04-25,13.09,13.32,12.76,13.27,179700,13.27 +NASDAQ,ELON,2007-03-19,9.46,9.50,9.36,9.42,167500,9.42 +NASDAQ,ELON,2006-10-13,8.87,8.90,8.77,8.84,80500,8.84 +NASDAQ,ELON,2006-06-29,7.50,8.08,7.40,7.60,838000,7.60 +NASDAQ,ELON,2006-04-11,8.87,9.00,8.50,8.65,141700,8.65 +NASDAQ,ELON,2006-04-03,9.37,9.49,9.25,9.46,213900,9.46 +NASDAQ,ELON,2004-11-19,7.68,7.83,7.53,7.53,68900,7.53 +NASDAQ,ELON,2004-03-05,11.31,11.59,11.21,11.41,124700,11.41 +NASDAQ,ELON,2003-03-27,10.53,10.68,10.46,10.55,87000,10.55 +NASDAQ,ELON,2003-01-07,12.58,12.98,12.45,12.66,144600,12.66 +NASDAQ,ELON,2002-08-29,13.03,13.53,12.90,13.40,107100,13.40 +NASDAQ,ELON,2001-08-30,16.20,16.21,14.75,15.65,284200,15.65 +NASDAQ,ELON,2001-08-08,23.98,23.98,21.39,21.83,380800,21.83 +NASDAQ,ELON,1999-10-29,7.81,8.12,7.81,7.88,189900,7.88 +NASDAQ,ELON,1999-08-30,7.44,7.44,7.03,7.06,62200,7.06 +NASDAQ,ELON,1999-04-13,10.00,10.37,9.50,9.75,319700,9.75 +NASDAQ,ESTX,2009-11-20,10.39,10.39,10.39,10.39,000,10.39 +NASDAQ,ESTX,2007-06-27,12.89,12.89,12.89,12.89,000,12.89 +NASDAQ,ESTX,2007-06-05,12.98,12.98,12.98,12.98,000,12.98 +NASDAQ,ESTX,2007-05-09,12.94,12.94,12.94,12.94,100,12.94 +NASDAQ,ESTX,2006-11-24,12.39,12.39,12.39,12.39,000,12.39 +NASDAQ,EMIS,2009-11-12,0.74,0.75,0.71,0.72,71700,0.72 +NASDAQ,EMIS,2009-11-10,0.75,0.75,0.73,0.74,132500,0.74 +NASDAQ,EMIS,2009-05-07,0.69,0.69,0.56,0.60,118100,0.60 +NASDAQ,EMIS,2008-09-15,2.56,2.73,2.39,2.61,174100,2.61 +NASDAQ,EMIS,2006-11-22,5.87,6.08,5.70,6.00,604300,6.00 +NASDAQ,EMIS,2006-09-22,8.84,8.87,8.23,8.56,291700,8.56 +NASDAQ,EMIS,2006-05-10,8.24,10.05,8.16,9.72,1492500,9.72 +NASDAQ,EMIS,2005-06-21,3.81,3.92,3.81,3.90,31500,3.90 +NASDAQ,EMIS,2005-03-30,3.50,4.04,3.50,3.85,102100,3.85 +NASDAQ,EMIS,2005-03-10,4.41,4.47,4.07,4.12,90300,4.12 +NASDAQ,EMIS,2004-04-02,6.50,6.65,6.50,6.54,38400,6.54 +NASDAQ,EMIS,2003-11-17,6.90,6.90,6.58,6.71,65500,6.71 +NASDAQ,EMIS,2003-08-11,3.75,3.86,3.60,3.82,17300,3.82 +NASDAQ,EMIS,2003-05-12,3.37,3.47,3.17,3.17,86800,3.17 +NASDAQ,EMIS,2003-04-23,2.52,2.52,2.46,2.48,36700,2.48 +NASDAQ,EMIS,2003-02-18,5.40,5.65,5.23,5.45,95500,5.45 +NASDAQ,EMIS,2003-02-05,5.58,5.78,5.50,5.74,66200,5.74 +NASDAQ,EMIS,2002-05-28,4.63,5.53,4.63,5.24,365400,5.24 +NASDAQ,EMIS,2001-12-26,31.70,32.40,31.70,32.01,48900,32.01 +NASDAQ,EMIS,2001-05-14,15.80,15.89,15.30,15.65,158100,15.65 +NASDAQ,EMIS,2001-03-06,24.56,24.88,22.50,23.81,56600,23.81 +NASDAQ,EMIS,2000-09-15,28.75,30.44,28.38,29.38,388900,29.38 +NASDAQ,EMIS,2000-09-06,33.62,33.94,32.50,33.25,549800,33.25 +NASDAQ,EMIS,2000-04-12,40.12,41.75,38.02,38.02,119300,38.02 +NASDAQ,EMIS,1999-01-27,15.12,15.12,14.38,14.75,53400,14.75 +NASDAQ,EMIS,1998-11-13,10.12,11.62,10.06,11.38,33200,11.38 +NASDAQ,EMIS,1997-12-10,19.50,20.62,19.25,20.25,118800,20.25 +NASDAQ,EMIS,1997-06-17,19.38,19.62,18.75,19.50,121300,19.50 +NASDAQ,EMIS,1996-06-10,11.38,12.00,11.38,11.88,225600,11.88 +NASDAQ,EMIS,1995-11-28,6.50,7.38,6.38,7.12,49900,7.12 +NASDAQ,EMIS,1995-10-18,9.12,9.25,8.88,8.88,65400,8.88 +NASDAQ,EMIS,1995-08-17,7.62,7.62,7.38,7.56,45100,7.56 +NASDAQ,EMIS,1995-03-15,2.25,2.25,2.00,2.00,12800,2.00 +NASDAQ,EMIS,1995-03-14,2.12,2.50,2.00,2.00,36100,2.00 +NASDAQ,EMIS,1994-06-13,4.50,4.50,4.25,4.38,18300,4.38 +NASDAQ,EMIS,1994-04-15,5.62,5.62,5.38,5.38,10900,5.38 +NASDAQ,EMIS,1993-07-12,14.75,14.75,13.38,13.50,91400,13.50 +NASDAQ,EMIS,1993-04-05,11.25,11.75,11.25,11.62,84300,11.62 +NASDAQ,EMIS,1992-07-06,19.50,20.25,18.75,19.75,27900,19.75 +NASDAQ,EMIS,1992-02-28,28.50,28.50,27.25,27.25,8600,27.25 +NASDAQ,ESIC,2010-01-12,1.68,1.71,1.68,1.70,50500,1.70 +NASDAQ,ESIC,2009-11-06,1.46,1.49,1.45,1.49,12400,1.49 +NASDAQ,ESIC,2009-08-14,1.75,1.75,1.70,1.72,14700,1.72 +NASDAQ,ESIC,2009-06-26,1.56,1.60,1.55,1.55,7100,1.55 +NASDAQ,ESIC,2009-06-10,1.81,1.81,1.71,1.75,9200,1.75 +NASDAQ,ESIC,2008-07-08,2.82,2.92,2.62,2.92,73800,2.92 +NASDAQ,ESIC,2008-03-26,3.01,3.01,2.87,2.87,25400,2.87 +NASDAQ,ESIC,2007-10-01,3.50,3.50,3.30,3.31,40800,3.31 +NASDAQ,ESIC,2007-09-10,3.53,3.73,3.43,3.43,48100,3.43 +NASDAQ,ESIC,2007-07-23,3.14,3.31,3.14,3.19,76900,3.19 +NASDAQ,ESIC,2007-06-05,3.51,3.72,3.40,3.53,26000,3.53 +NASDAQ,ESIC,2007-02-05,2.92,3.00,2.92,3.00,12000,3.00 +NASDAQ,ESIC,2006-12-05,3.37,3.40,3.14,3.35,45500,3.35 +NASDAQ,ESIC,2004-06-23,1.16,1.25,1.15,1.23,16800,1.23 +NASDAQ,ESIC,2004-05-24,1.20,1.32,1.20,1.27,33600,1.27 +NASDAQ,ESIC,2004-05-13,1.39,1.39,1.27,1.27,15500,1.27 +NASDAQ,ESIC,2004-03-24,1.88,2.10,1.79,2.07,53400,2.07 +NASDAQ,ESIC,2003-09-29,1.49,1.49,1.40,1.40,17200,1.40 +NASDAQ,ESIC,2003-07-02,1.35,1.37,1.35,1.37,2300,1.37 +NASDAQ,ESIC,2003-02-26,0.98,0.98,0.94,0.94,14500,0.94 +NASDAQ,ESIC,2002-08-23,1.50,1.65,1.50,1.65,5600,1.65 +NASDAQ,ESIC,2002-08-15,1.70,1.72,1.70,1.72,1900,1.72 +NASDAQ,ESIC,2002-04-25,3.06,3.06,2.75,3.00,12100,3.00 +NASDAQ,ESIC,2001-04-10,2.15,3.53,2.13,2.90,193900,2.90 +NASDAQ,ESIC,2001-01-04,3.12,3.38,3.12,3.12,11800,3.12 +NASDAQ,ESIC,2000-12-19,3.83,3.94,3.56,3.62,59600,3.62 +NASDAQ,ESIC,2000-06-28,12.28,15.00,12.00,13.75,100900,13.75 +NASDAQ,ESIC,2000-05-08,16.44,17.25,16.00,17.12,72200,17.12 +NASDAQ,ESIC,2000-04-04,35.50,36.00,25.16,28.44,517600,28.44 +NASDAQ,ESIC,1999-12-14,34.88,39.75,34.81,39.50,374300,39.50 +NASDAQ,ESIC,1999-07-09,11.31,12.38,11.31,12.38,14200,12.38 +NASDAQ,ESIC,1999-03-31,10.88,10.88,10.75,10.75,9600,10.75 +NASDAQ,ESIC,1998-03-06,2.00,2.00,1.38,1.50,9900,7.50 +NASDAQ,ESIC,1997-07-31,1.88,2.09,1.88,2.09,1800,10.47 +NASDAQ,ESIC,1997-07-23,1.75,1.78,1.75,1.78,2200,8.91 +NASDAQ,ESIC,1997-04-01,3.00,3.00,3.00,3.00,000,15.00 +NASDAQ,ESIC,1997-03-24,3.12,3.12,3.12,3.12,500,15.62 +NASDAQ,ESIC,1996-10-24,4.50,4.72,4.50,4.72,3500,23.59 +NASDAQ,ESIC,1996-03-18,7.13,7.13,7.00,7.00,400,35.00 +NASDAQ,ESLR,2010-02-04,1.43,1.44,1.36,1.36,2984900,1.36 +NASDAQ,ESLR,2009-04-14,2.20,2.39,2.18,2.30,3446700,2.30 +NASDAQ,ESLR,2007-12-05,13.66,14.54,13.39,13.75,6442600,13.75 +NASDAQ,ESLR,2007-08-17,9.14,9.15,8.67,8.83,1701800,8.83 +NASDAQ,ESLR,2007-05-02,9.48,9.95,9.47,9.84,2694100,9.84 +NASDAQ,ESLR,2007-04-18,11.20,11.51,10.59,10.64,9949800,10.64 +NASDAQ,ESLR,2007-04-13,11.54,11.70,11.34,11.61,2497200,11.61 +NASDAQ,ESLR,2006-03-08,15.83,15.90,14.95,15.19,2894200,15.19 +NASDAQ,ESLR,2005-08-08,6.45,6.59,6.20,6.57,1477400,6.57 +NASDAQ,ESLR,2005-05-13,5.76,6.00,5.44,5.44,644400,5.44 +NASDAQ,ESLR,2004-10-05,3.20,3.37,3.16,3.21,774200,3.21 +NASDAQ,ESLR,2004-07-28,2.16,2.24,2.09,2.14,109500,2.14 +NASDAQ,ESLR,2004-02-24,2.46,2.68,2.44,2.52,407800,2.52 +NASDAQ,ESLR,2003-12-03,1.95,2.00,1.90,1.95,25900,1.95 +NASDAQ,ESLR,2003-03-04,2.08,2.08,1.99,2.04,25400,2.04 +NASDAQ,ESLR,2002-06-18,1.79,1.82,1.73,1.73,17500,1.73 +NASDAQ,ESLR,2002-04-15,2.74,2.85,2.74,2.75,8600,2.75 +NASDAQ,ESLR,2001-09-06,4.80,4.84,4.55,4.80,3500,4.80 +NASDAQ,ESBF,2009-11-19,11.89,11.97,11.12,11.19,18700,11.11 +NASDAQ,ESBF,2009-10-08,13.51,13.57,13.18,13.32,6300,13.22 +NASDAQ,ESBF,2009-08-14,13.25,13.35,13.19,13.26,17500,13.07 +NASDAQ,ESBF,2009-04-03,10.27,10.88,10.27,10.60,3900,10.38 +NASDAQ,ESBF,2009-03-12,10.25,10.25,9.35,9.35,33600,9.06 +NASDAQ,ESBF,2008-06-26,9.33,9.35,9.33,9.35,200,8.89 +NASDAQ,ESBF,2008-04-01,9.88,9.94,9.88,9.94,300,9.35 +NASDAQ,ESBF,2007-10-02,10.63,10.63,10.36,10.50,12500,9.68 +NASDAQ,ESBF,2007-07-30,9.90,9.90,9.83,9.88,43500,9.03 +NASDAQ,ESBF,2007-05-07,11.06,11.24,11.06,11.14,11200,10.09 +NASDAQ,ESBF,2007-01-25,11.10,11.24,11.08,11.10,7800,9.96 +NASDAQ,ESBF,2006-06-22,11.78,11.78,11.56,11.74,500,10.26 +NASDAQ,ESBF,2004-09-02,13.05,13.25,13.00,13.00,4500,10.74 +NASDAQ,ESBF,2004-08-27,12.90,12.97,12.85,12.97,700,10.72 +NASDAQ,ESBF,2004-04-14,13.25,13.43,13.02,13.15,7100,10.78 +NASDAQ,ESBF,2004-03-26,14.31,14.44,13.92,13.98,3000,11.38 +NASDAQ,ESBF,2003-11-25,16.09,16.15,15.71,15.71,7200,12.71 +NASDAQ,ESBF,2003-09-05,15.00,15.12,14.65,14.65,1900,11.77 +NASDAQ,ESBF,2003-02-25,15.25,15.65,15.25,15.65,9800,10.34 +NASDAQ,ESBF,2003-02-13,14.01,14.41,13.90,14.40,6800,9.51 +NASDAQ,ESBF,2002-11-25,12.91,12.94,12.91,12.91,22600,8.46 +NASDAQ,ESBF,2002-05-24,12.97,12.99,12.97,12.99,1300,6.98 +NASDAQ,ESBF,2002-04-17,12.05,12.05,12.00,12.00,600,6.45 +NASDAQ,ESBF,2002-01-04,10.99,10.99,10.50,10.50,3200,5.59 +NASDAQ,ESBF,2000-07-19,10.13,10.13,10.13,10.13,000,4.25 +NASDAQ,ESBF,1998-08-20,17.00,18.00,17.00,18.00,2300,6.45 +NASDAQ,ESBF,1997-10-06,18.50,19.00,18.50,19.00,7100,6.10 +NASDAQ,ESBF,1997-09-08,15.63,15.63,15.63,15.63,1300,4.99 +NASDAQ,ESBF,1997-04-10,13.63,13.63,13.63,13.63,000,3.92 +NASDAQ,ESBF,1996-05-23,13.75,13.75,13.50,13.50,7800,3.75 +NASDAQ,ESBF,1996-04-19,12.25,12.88,12.25,12.63,8300,3.51 +NASDAQ,ESBF,1996-02-29,12.75,12.75,12.75,12.75,3700,3.52 +NASDAQ,ENZN,2009-10-16,9.08,9.27,8.98,9.18,662800,9.18 +NASDAQ,ENZN,2009-04-16,5.76,5.89,5.60,5.83,216900,5.83 +NASDAQ,ENZN,2009-03-13,5.79,6.09,5.66,6.06,422200,6.06 +NASDAQ,ENZN,2008-06-30,7.33,7.33,7.00,7.12,1497000,7.12 +NASDAQ,ENZN,2008-06-19,7.80,7.88,7.75,7.88,434400,7.88 +NASDAQ,ENZN,2008-01-04,9.00,9.23,8.89,9.11,1595100,9.11 +NASDAQ,ENZN,2007-10-04,9.04,9.13,8.95,9.11,571500,9.11 +NASDAQ,ENZN,2006-09-22,8.16,8.23,8.02,8.22,405000,8.22 +NASDAQ,ENZN,2006-08-03,7.94,8.10,7.90,8.08,1107600,8.08 +NASDAQ,ENZN,2006-04-05,8.54,8.91,8.26,8.43,1013800,8.43 +NASDAQ,ENZN,2006-02-13,7.05,7.15,6.82,6.87,233300,6.87 +NASDAQ,ENZN,2006-01-24,7.10,7.35,7.03,7.34,434300,7.34 +NASDAQ,ENZN,2004-04-23,15.77,15.92,15.17,15.34,394300,15.34 +NASDAQ,ENZN,2004-02-06,13.70,14.17,13.51,14.15,931800,14.15 +NASDAQ,ENZN,2003-12-11,10.69,11.12,10.69,11.08,528400,11.08 +NASDAQ,ENZN,2003-12-01,10.86,11.09,10.75,11.05,615600,11.05 +NASDAQ,ENZN,2003-07-31,13.10,13.84,12.91,13.57,1273100,13.57 +NASDAQ,ENZN,2003-06-03,14.89,14.97,14.20,14.60,1179800,14.60 +NASDAQ,ENZN,2002-12-06,17.09,18.02,17.04,17.62,650300,17.62 +NASDAQ,ENZN,2002-08-28,22.59,22.59,21.25,22.11,703500,22.11 +NASDAQ,ENZN,2001-12-06,58.86,59.85,57.48,57.76,654800,57.76 +NASDAQ,ENZN,2001-07-09,54.75,56.06,54.60,55.42,3534300,55.42 +NASDAQ,ENZN,2001-05-22,71.99,73.60,69.35,72.26,1618400,72.26 +NASDAQ,ENZN,2001-03-26,45.00,49.12,45.00,46.06,1163200,46.06 +NASDAQ,ENZN,2000-12-14,58.50,61.62,56.12,59.62,3529300,59.62 +NASDAQ,ENZN,2000-05-30,27.25,30.00,27.00,29.25,607100,29.25 +NASDAQ,ENZN,1999-01-20,14.87,15.00,14.50,14.50,111400,14.50 +NASDAQ,ENZN,1998-11-20,10.37,14.62,10.31,13.12,2519800,13.12 +NASDAQ,ENZN,1998-03-04,5.44,5.81,5.44,5.72,99500,5.72 +NASDAQ,ENZN,1997-11-20,5.94,5.94,5.62,5.75,111200,5.75 +NASDAQ,ENZN,1996-02-16,5.38,5.50,5.12,5.38,457000,5.38 +NASDAQ,ENZN,1995-11-13,2.56,2.62,2.38,2.38,38400,2.38 +NASDAQ,ENZN,1995-05-03,2.19,2.19,2.00,2.00,81700,2.00 +NASDAQ,ENZN,1993-11-04,4.75,4.75,4.50,4.56,48500,4.56 +NASDAQ,ENZN,1993-04-29,6.13,6.13,5.87,5.87,35300,5.87 +NASDAQ,ENZN,1992-10-16,7.75,7.75,7.37,7.50,14300,7.50 +NASDAQ,ENZN,1992-08-25,7.25,7.37,7.12,7.37,21900,7.37 +NASDAQ,ENZN,1992-04-24,8.38,8.75,7.75,8.00,164600,8.00 +NASDAQ,ENZN,1992-01-20,15.75,16.00,15.00,15.25,357900,15.25 +NASDAQ,ENZN,1991-12-26,13.00,13.12,12.88,12.88,111000,12.88 +NASDAQ,ENZN,1991-05-02,10.25,10.25,9.75,10.00,89000,10.00 +NASDAQ,ENZN,1991-02-13,9.00,9.13,8.69,8.75,25700,8.75 +NASDAQ,EPAY,2009-10-07,12.98,13.12,12.81,13.00,55900,13.00 +NASDAQ,EPAY,2009-09-18,12.73,13.34,12.72,12.98,233700,12.98 +NASDAQ,EPAY,2009-06-04,9.16,9.42,9.02,9.34,61400,9.34 +NASDAQ,EPAY,2009-06-02,10.00,10.04,9.73,9.84,94800,9.84 +NASDAQ,EPAY,2009-05-14,8.21,8.50,8.00,8.36,63400,8.36 +NASDAQ,EPAY,2008-06-23,10.82,10.84,10.28,10.37,127100,10.37 +NASDAQ,EPAY,2007-11-14,13.78,13.78,13.35,13.65,201900,13.65 +NASDAQ,EPAY,2007-07-27,11.85,12.03,11.53,11.64,106100,11.64 +NASDAQ,EPAY,2007-07-25,12.35,12.46,12.01,12.27,91900,12.27 +NASDAQ,EPAY,2006-06-29,8.23,8.41,8.15,8.24,425900,8.24 +NASDAQ,EPAY,2005-12-12,12.20,12.67,12.05,12.59,258200,12.59 +NASDAQ,EPAY,2005-12-01,11.25,12.68,11.25,12.58,645300,12.58 +NASDAQ,EPAY,2005-06-27,14.77,15.49,14.59,14.93,122200,14.93 +NASDAQ,EPAY,2004-11-04,9.84,9.92,9.84,9.90,76500,9.90 +NASDAQ,EPAY,2004-01-22,9.98,10.23,9.98,10.11,15900,10.11 +NASDAQ,EPAY,2003-12-31,9.01,9.19,8.99,9.00,18500,9.00 +NASDAQ,EPAY,2003-12-24,8.95,9.20,8.95,9.15,3600,9.15 +NASDAQ,EPAY,2003-05-08,6.28,6.28,5.90,6.24,45900,6.24 +NASDAQ,EPAY,2003-01-16,7.32,7.32,6.87,6.99,10300,6.99 +NASDAQ,EPAY,2002-04-04,8.92,9.13,8.92,9.13,44500,9.13 +NASDAQ,EPAY,2001-12-06,7.12,8.15,7.12,7.80,103200,7.80 +NASDAQ,EPAY,2001-07-24,5.28,5.28,4.91,5.03,82400,5.03 +NASDAQ,EPAY,2001-04-06,3.84,3.88,3.28,3.41,81400,3.41 +NASDAQ,EPAY,2001-01-02,25.69,25.75,22.50,23.50,133400,23.50 +NASDAQ,EPAY,2000-01-12,40.00,41.00,36.00,38.87,94300,38.87 +NASDAQ,EPAY,1999-12-23,39.62,44.94,39.00,39.88,342900,39.88 +NASDAQ,EPAY,1999-07-07,50.25,50.44,49.00,49.37,62500,49.37 +NASDAQ,ESCA,2009-09-23,2.31,3.06,2.30,2.75,22800,2.75 +NASDAQ,ESCA,2008-06-25,5.96,5.96,5.53,5.66,1700,5.66 +NASDAQ,ESCA,2008-06-09,6.19,6.19,5.71,5.79,3100,5.79 +NASDAQ,ESCA,2007-08-08,8.49,8.51,8.43,8.43,6400,8.20 +NASDAQ,ESCA,2007-05-09,9.87,9.97,9.87,9.97,5900,9.70 +NASDAQ,ESCA,2007-03-29,9.39,9.50,9.39,9.49,3300,9.23 +NASDAQ,ESCA,2004-04-08,35.00,35.00,33.68,33.68,13000,15.53 +NASDAQ,ESCA,2004-02-19,39.20,40.00,39.10,40.00,20800,18.34 +NASDAQ,ESCA,2003-05-23,13.31,13.85,12.70,13.36,32000,6.12 +NASDAQ,ESCA,2002-10-21,19.43,19.98,19.43,19.98,2400,9.16 +NASDAQ,ESCA,2002-10-18,19.25,19.69,19.24,19.69,1600,9.03 +NASDAQ,ESCA,2002-04-17,18.41,19.70,18.41,19.40,38000,8.89 +NASDAQ,ESCA,2001-09-07,28.75,28.75,28.75,28.75,000,4.39 +NASDAQ,ESCA,2001-05-08,22.78,22.78,22.77,22.78,4800,3.48 +NASDAQ,ESCA,2001-04-02,22.38,22.38,22.38,22.38,000,3.42 +NASDAQ,ESCA,2000-12-29,20.00,20.13,20.00,20.13,16800,3.08 +NASDAQ,ESCA,2000-11-02,22.06,23.62,21.06,23.00,4200,3.51 +NASDAQ,ESCA,2000-06-23,18.00,18.00,18.00,18.00,000,2.75 +NASDAQ,ESCA,2000-06-21,18.00,18.00,18.00,18.00,000,2.75 +NASDAQ,ESCA,1999-08-11,17.00,17.31,17.00,17.31,27600,2.65 +NASDAQ,ESCA,1999-07-27,18.00,18.00,17.88,17.88,16800,2.73 +NASDAQ,ESCA,1999-03-24,16.81,16.81,16.81,16.81,1200,2.57 +NASDAQ,ESCA,1998-12-23,17.93,17.93,17.81,17.81,2400,2.72 +NASDAQ,ESCA,1998-09-29,18.41,18.41,18.41,18.41,000,2.81 +NASDAQ,ESCA,1998-01-07,13.78,13.78,13.36,13.36,1200,2.04 +NASDAQ,ESCA,1997-06-18,9.38,9.50,9.32,9.32,19800,1.42 +NASDAQ,ESCA,1996-07-08,4.51,4.75,4.51,4.75,10200,0.73 +NASDAQ,ESCA,1995-01-24,4.75,4.75,4.75,4.75,600,0.73 +NASDAQ,ESCA,1994-08-26,6.65,6.65,6.41,6.41,600,0.98 +NASDAQ,ESCA,1994-01-31,8.79,8.79,8.79,8.79,000,1.34 +NASDAQ,ESCA,1993-03-08,6.18,6.18,6.18,6.18,600,0.94 +NASDAQ,EPIC,2009-12-14,7.47,7.57,7.42,7.55,197800,7.55 +NASDAQ,EPIC,2009-12-09,7.48,7.48,7.34,7.39,108300,7.39 +NASDAQ,EPIC,2009-10-15,7.58,7.62,7.41,7.55,135000,7.55 +NASDAQ,EPIC,2009-08-31,6.42,6.42,6.15,6.30,247800,6.30 +NASDAQ,EPIC,2009-04-30,5.45,5.71,5.39,5.52,316700,5.52 +NASDAQ,EPIC,2009-03-24,3.90,3.98,3.72,3.95,350200,3.95 +NASDAQ,EPIC,2008-12-15,4.34,4.48,3.81,3.86,418500,3.86 +NASDAQ,EPIC,2007-09-21,13.94,13.96,13.65,13.87,605700,13.87 +NASDAQ,EPIC,2007-05-08,14.10,14.15,13.93,14.11,996200,14.11 +NASDAQ,EPIC,2007-02-22,14.08,14.08,13.75,14.02,335200,14.02 +NASDAQ,EPIC,2006-12-13,13.16,13.25,13.00,13.06,760300,13.06 +NASDAQ,EPIC,2006-08-30,12.62,12.75,12.44,12.72,187400,12.72 +NASDAQ,EPIC,2006-07-28,11.47,11.90,11.39,11.77,567400,11.77 +NASDAQ,EPIC,2006-07-17,9.57,9.71,9.56,9.64,175000,9.64 +NASDAQ,EPIC,2006-03-16,12.10,12.10,11.98,12.00,247400,12.00 +NASDAQ,EPIC,2006-02-14,12.15,12.19,11.92,12.08,592600,12.08 +NASDAQ,EPIC,2005-11-18,13.24,13.60,13.17,13.55,372300,13.55 +NASDAQ,EPIC,2005-08-29,12.92,13.19,12.81,13.18,234600,13.18 +NASDAQ,EPIC,2005-06-15,13.76,13.89,13.42,13.82,318400,13.82 +NASDAQ,EPIC,2005-01-24,13.14,13.61,12.78,12.92,732800,12.92 +NASDAQ,EPIC,2004-12-21,14.62,14.98,13.75,14.82,376000,14.82 +NASDAQ,EPIC,2004-11-19,14.99,15.19,14.83,14.93,458500,14.93 +NASDAQ,EPIC,2004-06-04,13.33,13.45,12.76,12.76,336700,12.76 +NASDAQ,EPIC,2004-03-12,11.25,12.43,11.21,11.96,512200,11.96 +NASDAQ,EPIC,2004-01-21,17.49,17.49,16.50,17.20,680800,17.20 +NASDAQ,EPIC,2003-12-19,13.01,13.25,12.70,12.99,398900,12.99 +NASDAQ,EPIC,2003-08-20,7.51,7.85,7.51,7.81,141700,7.81 +NASDAQ,EPIC,2003-01-31,1.90,2.12,1.73,2.03,744500,2.03 +NASDAQ,EPIC,2001-11-30,1.52,1.55,1.36,1.44,88900,1.44 +NASDAQ,EPIC,2000-05-03,4.28,4.34,4.09,4.12,129300,4.12 +NASDAQ,ENMD,2009-06-17,0.60,0.62,0.54,0.55,325900,0.55 +NASDAQ,ENMD,2008-04-02,0.72,0.72,0.69,0.70,154900,0.70 +NASDAQ,ENMD,2008-03-05,0.79,0.84,0.79,0.80,125800,0.80 +NASDAQ,ENMD,2007-09-25,1.12,1.12,1.09,1.10,160500,1.10 +NASDAQ,ENMD,2007-07-16,1.49,1.51,1.48,1.48,137600,1.48 +NASDAQ,ENMD,2007-05-29,1.80,1.83,1.72,1.77,879900,1.77 +NASDAQ,ENMD,2007-05-08,1.77,1.79,1.62,1.71,151000,1.71 +NASDAQ,ENMD,2006-07-28,1.50,1.54,1.45,1.47,105800,1.47 +NASDAQ,ENMD,2006-05-03,2.10,2.13,1.90,2.09,337800,2.09 +NASDAQ,ENMD,2006-04-06,2.38,2.40,2.33,2.36,362200,2.36 +NASDAQ,ENMD,2005-12-30,1.91,1.98,1.87,1.94,396500,1.94 +NASDAQ,ENMD,2005-10-26,2.42,2.48,2.33,2.36,115800,2.36 +NASDAQ,ENMD,2005-10-03,2.39,2.48,2.36,2.46,104900,2.46 +NASDAQ,ENMD,2005-07-21,3.07,3.10,2.87,2.92,852400,2.92 +NASDAQ,ENMD,2005-01-25,4.00,4.09,3.87,3.90,413500,3.90 +NASDAQ,ENMD,2004-11-01,2.20,2.33,2.13,2.28,632700,2.28 +NASDAQ,ENMD,2004-08-17,1.30,1.32,1.27,1.29,86200,1.29 +NASDAQ,ENMD,2004-06-15,2.20,2.22,2.13,2.14,100900,2.14 +NASDAQ,ENMD,2004-03-10,3.41,3.58,3.30,3.34,394300,3.34 +NASDAQ,ENMD,2003-12-18,3.34,3.34,3.24,3.29,274200,3.29 +NASDAQ,ENMD,2003-03-20,1.04,1.04,0.98,0.99,56800,0.99 +NASDAQ,ENMD,2002-11-22,1.15,1.77,1.14,1.60,943700,1.60 +NASDAQ,ENMD,2002-04-16,7.91,7.99,7.43,7.50,285000,7.50 +NASDAQ,ENMD,2002-01-31,7.19,7.50,7.11,7.45,143200,7.45 +NASDAQ,ENMD,2001-12-03,10.61,10.61,10.20,10.20,97900,10.20 +NASDAQ,ENMD,2001-07-31,13.20,13.46,12.95,13.01,48200,13.01 +NASDAQ,ENMD,2000-01-05,26.69,27.75,26.50,27.38,125600,27.38 +NASDAQ,ENMD,1999-11-15,22.44,23.06,21.50,22.00,75200,22.00 +NASDAQ,ENMD,1999-06-17,20.75,21.50,20.31,21.00,122000,21.00 +NASDAQ,ENMD,1998-11-11,34.81,35.75,32.25,32.62,281200,32.62 +NASDAQ,ENMD,1998-11-10,34.50,35.75,32.75,34.00,383700,34.00 +NASDAQ,ENMD,1998-09-18,19.88,20.25,19.63,20.00,133900,20.00 +NASDAQ,ENMD,1998-08-20,24.00,24.13,23.38,23.38,223100,23.38 +NASDAQ,ENMD,1997-12-24,10.88,10.88,10.50,10.63,4200,10.63 +NASDAQ,ENMD,1997-12-04,11.00,11.87,11.00,11.62,83200,11.62 +NASDAQ,ENMD,1997-11-19,9.62,10.00,9.62,9.75,20900,9.75 +NASDAQ,ENMD,1997-10-01,9.94,10.00,9.75,9.75,21500,9.75 +NASDAQ,ENMD,1997-09-29,10.00,10.37,9.75,10.00,22500,10.00 +NASDAQ,ENMD,1997-08-25,10.00,10.37,9.88,10.12,9500,10.12 +NASDAQ,ENMD,1997-05-12,10.25,10.25,9.25,9.50,85200,9.50 +NASDAQ,ENMD,1997-04-09,12.75,13.00,12.25,12.88,24200,12.88 +NASDAQ,ENMD,1997-03-24,13.25,14.00,12.75,13.88,16000,13.88 +NASDAQ,ENMD,1996-11-21,14.25,14.62,14.25,14.62,5100,14.62 +NASDAQ,ESRX,2009-06-01,64.55,65.00,63.48,64.45,2933300,64.45 +NASDAQ,ESRX,2009-05-18,58.72,60.17,57.93,60.17,2321200,60.17 +NASDAQ,ESRX,2008-10-06,68.93,71.00,62.00,66.09,2795400,66.09 +NASDAQ,ESRX,2008-09-11,70.57,74.81,70.57,74.69,2658200,74.69 +NASDAQ,ESRX,2008-03-31,64.32,64.78,63.50,64.32,3477100,64.32 +NASDAQ,ESRX,2007-10-19,59.67,60.08,59.54,59.65,2733600,59.65 +NASDAQ,ESRX,2007-04-10,86.03,86.55,85.75,86.52,2165400,43.26 +NASDAQ,ESRX,2006-12-20,72.25,75.00,72.08,73.78,9973600,36.89 +NASDAQ,ESRX,2006-11-17,69.57,69.90,66.77,67.66,10307000,33.83 +NASDAQ,ESRX,2006-10-20,70.90,72.36,69.83,72.22,3585000,36.11 +NASDAQ,ESRX,2006-08-03,77.54,77.55,75.94,76.79,4881600,38.40 +NASDAQ,ESRX,2006-03-17,90.92,91.15,90.02,90.37,2660400,45.19 +NASDAQ,ESRX,2005-05-20,94.79,94.79,93.38,93.68,2468800,23.42 +NASDAQ,ESRX,2005-01-12,76.58,78.26,76.29,77.96,4201200,19.49 +NASDAQ,ESRX,2005-01-11,76.27,76.70,75.71,75.97,2478400,18.99 +NASDAQ,ESRX,2004-11-24,73.13,73.50,69.36,69.65,11578000,17.41 +NASDAQ,ESRX,2004-02-17,70.36,72.99,69.96,71.90,4437200,17.98 +NASDAQ,ESRX,2004-01-12,64.03,65.40,63.12,65.14,3008400,16.28 +NASDAQ,ESRX,2003-12-24,65.37,65.81,65.11,65.52,979200,16.38 +NASDAQ,ESRX,2003-08-22,65.13,65.45,63.25,63.48,2238800,15.87 +NASDAQ,ESRX,2003-05-09,62.50,63.41,62.21,62.98,3850400,15.74 +NASDAQ,ESRX,2003-04-14,55.67,57.17,55.65,56.94,6858800,14.23 +NASDAQ,ESRX,2002-05-16,52.14,53.08,50.58,52.75,10532800,13.19 +NASDAQ,ESRX,2001-08-07,54.30,54.90,53.75,54.00,1876800,13.50 +NASDAQ,ESRX,2001-08-02,55.30,55.75,54.28,54.77,6446800,13.69 +NASDAQ,ESRX,2000-04-17,35.38,36.38,35.00,35.75,1755200,4.47 +NASDAQ,ESRX,1999-10-26,70.56,73.75,69.75,70.06,1422400,8.76 +NASDAQ,ESRX,1999-07-08,69.00,73.00,67.50,72.66,1065600,9.08 +NASDAQ,ESRX,1998-08-07,77.00,78.75,75.00,78.25,332800,4.89 +NASDAQ,ESRX,1998-02-20,64.00,71.75,64.00,70.50,3171200,4.41 +NASDAQ,ESRX,1997-10-30,57.50,58.50,56.25,58.00,420800,3.62 +NASDAQ,ESRX,1996-02-15,52.25,53.00,51.25,53.00,100800,3.31 +NASDAQ,ESRX,1996-01-12,46.25,46.50,45.00,46.25,32000,2.89 +NASDAQ,ESRX,1994-09-26,31.00,33.75,30.00,33.75,305600,2.11 +NASDAQ,ESRX,1993-05-14,26.00,26.50,25.00,26.25,128000,0.82 +NASDAQ,ESRX,1993-04-06,22.00,22.25,21.00,21.00,294400,0.66 +NASDAQ,ESRX,1992-06-11,13.25,13.25,13.00,13.00,3276800,0.41 +NASDAQ,ELRN,2009-04-27,2.10,2.16,2.10,2.16,1300,2.16 +NASDAQ,ELRN,2009-04-22,2.07,2.17,2.07,2.10,27700,2.10 +NASDAQ,ELRN,2008-10-09,3.13,3.13,2.75,2.79,40000,2.79 +NASDAQ,ELRN,2008-06-16,8.95,9.17,8.91,8.95,20600,8.95 +NASDAQ,ELRN,2008-05-15,9.76,9.98,9.70,9.87,17900,9.87 +NASDAQ,ELRN,2008-03-11,8.81,9.39,8.80,9.10,23000,9.10 +NASDAQ,ELRN,2008-01-16,10.82,10.92,10.73,10.79,8000,10.79 +NASDAQ,ELRN,2007-08-13,12.80,12.90,12.74,12.81,3700,12.81 +NASDAQ,ELRN,2007-05-31,15.70,15.70,15.70,15.70,1800,15.70 +NASDAQ,ELRN,2007-04-13,14.22,14.26,14.10,14.23,3400,14.23 +NASDAQ,ELRN,2007-01-25,12.75,12.83,12.70,12.79,2600,12.79 +NASDAQ,ELRN,2006-10-06,9.93,10.69,9.93,10.69,26300,10.69 +NASDAQ,ELRN,2006-09-20,10.03,10.12,9.85,10.10,3800,10.10 +NASDAQ,ELRN,2005-11-22,10.45,11.15,10.16,10.72,359700,10.72 +NASDAQ,ELRN,2005-11-01,10.71,10.71,10.64,10.64,400,10.64 +NASDAQ,ELRN,2005-05-26,14.92,14.92,14.92,14.92,000,11.84 +NASDAQ,ELRN,2004-11-26,14.00,14.00,14.00,14.00,700,11.11 +NASDAQ,ELRN,2004-06-22,14.49,14.52,14.42,14.52,3200,11.53 +NASDAQ,ELRN,2004-02-27,12.48,12.78,12.16,12.33,6800,9.79 +NASDAQ,ELRN,2004-01-30,12.42,12.42,12.42,12.42,1200,9.86 +NASDAQ,ELRN,2003-12-10,9.95,9.95,9.70,9.70,1800,7.70 +NASDAQ,ELRN,2002-11-06,6.15,6.68,6.15,6.59,14600,5.23 +NASDAQ,ELRN,2002-02-19,12.06,12.06,11.15,11.16,12700,8.86 +NASDAQ,ELRN,2002-01-17,13.52,13.52,13.47,13.47,1100,10.69 +NASDAQ,ELRN,2001-07-16,14.20,14.70,13.98,13.98,12800,11.10 +NASDAQ,ELRN,2001-01-12,25.62,25.62,23.88,24.75,9500,19.65 +NASDAQ,ELRN,2000-08-10,36.88,36.88,36.75,36.88,400,27.71 +NASDAQ,ELRN,2000-01-12,30.34,31.02,30.34,31.02,4100,23.25 +NASDAQ,ELRN,1999-11-09,24.92,24.92,24.54,24.67,15200,18.45 +NASDAQ,ELRN,1999-06-14,21.26,21.26,21.13,21.13,900,15.77 +NASDAQ,ELRN,1999-03-29,17.42,18.16,17.42,18.16,31800,13.47 +NASDAQ,ELRN,1998-07-07,17.16,17.40,17.16,17.28,10200,12.71 +NASDAQ,ELRN,1998-06-15,15.94,16.12,15.75,15.75,33700,11.54 +NASDAQ,ELRN,1997-10-10,17.09,17.45,17.09,17.09,3000,12.42 +NASDAQ,ELRN,1996-10-21,10.17,10.17,9.81,9.90,22100,7.10 +NASDAQ,ELRN,1995-08-30,11.07,11.07,10.83,11.07,27500,7.81 +NASDAQ,ELRN,1995-08-23,10.83,11.19,10.83,11.07,33100,7.81 +NASDAQ,ELRN,1995-03-06,7.54,7.89,7.54,7.89,15500,5.57 +NASDAQ,ELRN,1994-07-27,9.42,9.42,8.95,9.19,13600,6.48 +NASDAQ,ELRN,1994-07-25,9.66,9.66,9.66,9.66,5500,6.81 +NASDAQ,ELRN,1994-07-20,9.89,10.36,9.89,10.25,2800,7.23 +NASDAQ,ELRN,1994-05-16,13.54,14.13,13.54,14.13,600,9.97 +NASDAQ,ELRN,1994-03-10,13.90,14.13,13.66,13.78,4400,9.72 +NASDAQ,ELRN,1994-02-22,16.25,16.25,16.25,16.25,2100,11.46 +NASDAQ,ELRN,1992-11-10,17.90,17.90,17.67,17.67,2200,12.46 +NASDAQ,ELRN,1992-06-01,14.72,15.07,14.72,14.84,15100,10.47 +NASDAQ,ELRN,1990-10-04,5.65,5.65,5.65,5.65,2000,3.99 +NASDAQ,ELRN,1990-08-01,8.24,8.36,8.01,8.13,22400,5.73 +NASDAQ,ESCC,2009-12-02,0.11,0.11,0.11,0.11,100,0.11 +NASDAQ,ESCC,2008-12-16,0.56,0.83,0.47,0.75,4600,0.75 +NASDAQ,ESCC,2008-07-24,0.92,0.92,0.79,0.88,65000,0.88 +NASDAQ,ESCC,2007-12-28,1.17,1.25,1.12,1.22,9400,1.22 +NASDAQ,ESCC,2006-09-20,4.32,4.32,4.15,4.18,2100,4.18 +NASDAQ,ESCC,2006-06-22,5.94,5.94,5.50,5.75,2500,5.75 +NASDAQ,ESCC,2006-02-17,5.85,6.25,5.80,5.85,26000,5.85 +NASDAQ,ESCC,2005-07-27,5.20,5.51,5.20,5.51,2600,5.51 +NASDAQ,ESCC,2005-06-30,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,ESCC,2004-07-06,4.71,4.71,4.69,4.69,2200,4.69 +NASDAQ,ESCC,2003-07-08,5.63,5.68,5.59,5.68,3700,5.68 +NASDAQ,ESCC,2002-10-11,2.84,2.89,2.61,2.63,3100,2.63 +NASDAQ,ESCC,2002-09-24,4.61,4.61,4.50,4.50,4700,4.50 +NASDAQ,ESCC,2002-09-06,6.00,6.23,6.00,6.23,600,6.23 +NASDAQ,ESCC,2002-07-08,7.45,7.79,7.45,7.79,2000,7.79 +NASDAQ,ESCC,2002-07-02,8.05,8.05,7.75,8.04,13100,8.04 +NASDAQ,ESCC,2002-06-07,8.22,8.85,8.22,8.85,200,8.85 +NASDAQ,ESCC,2002-05-24,8.91,9.00,8.86,9.00,4500,9.00 +NASDAQ,ESCC,2002-04-16,7.50,7.58,7.50,7.58,3900,7.58 +NASDAQ,ESCC,2001-10-25,6.25,7.00,6.12,6.45,12700,6.45 +NASDAQ,ESCC,2001-10-12,6.15,6.64,6.15,6.64,2900,6.64 +NASDAQ,ESCC,2001-05-24,8.50,8.50,8.45,8.45,13800,8.45 +NASDAQ,ESCC,2001-03-19,7.75,7.75,7.56,7.56,1500,7.56 +NASDAQ,ESCC,1999-12-17,11.28,11.50,11.00,11.38,104900,11.38 +NASDAQ,ESCC,1999-12-02,13.00,13.19,12.94,13.00,7300,13.00 +NASDAQ,ESCC,1999-11-02,11.78,11.78,11.31,11.44,42500,11.44 +NASDAQ,ESCC,1998-10-19,14.50,16.50,14.50,16.50,208200,16.50 +NASDAQ,ESCC,1998-06-15,23.12,23.12,22.50,22.75,23900,22.75 +NASDAQ,ESCC,1998-02-02,28.50,29.00,28.37,28.37,39600,28.37 +NASDAQ,ESCC,1997-10-17,32.75,33.50,32.50,32.50,38200,32.50 +NASDAQ,ESCC,1997-10-09,33.62,33.62,32.87,32.87,800,32.87 +NASDAQ,ESCC,1996-10-18,20.50,21.25,20.50,21.25,95900,21.25 +NASDAQ,ESCC,1996-07-11,22.00,22.00,20.75,21.00,13500,21.00 +NASDAQ,ESCC,1996-04-29,27.75,28.50,26.50,26.50,63400,26.50 +NASDAQ,ESCC,1995-10-23,22.25,22.25,21.50,21.75,21500,21.75 +NASDAQ,ESCC,1995-09-01,18.75,18.75,18.25,18.75,30400,18.75 +NASDAQ,ESCC,1995-08-15,18.00,18.75,18.00,18.00,15800,18.00 +NASDAQ,ESCC,1995-06-26,16.75,16.75,16.00,16.75,5600,16.75 +NASDAQ,ESCC,1995-01-25,12.25,12.25,12.25,12.25,500,12.25 +NASDAQ,ESCC,1995-01-09,13.00,13.00,12.25,12.50,20900,12.50 +NASDAQ,ESCC,1994-04-20,17.25,17.75,17.25,17.75,7600,17.75 +NASDAQ,ESCC,1993-12-31,18.75,19.25,18.00,19.25,18000,19.25 +NASDAQ,ESCC,1993-12-14,16.75,17.50,16.75,16.75,9300,16.75 +NASDAQ,ESCC,1993-08-18,17.75,17.75,17.75,17.75,13700,17.75 +NASDAQ,ESCC,1993-08-10,16.00,16.50,16.00,16.50,59200,16.50 +NASDAQ,ESCC,1993-05-27,16.88,17.00,16.75,16.75,4100,16.75 +NASDAQ,ESCC,1993-05-20,17.25,17.25,16.50,16.75,3900,16.75 +NASDAQ,ESCC,1992-12-31,18.25,18.25,17.75,18.25,9000,18.25 +NASDAQ,ESCC,1992-10-06,14.00,14.25,13.25,13.88,5600,13.88 +NASDAQ,ESCC,1992-10-01,16.00,16.12,15.25,15.25,27600,15.25 +NASDAQ,ESCC,1992-03-12,17.62,17.75,17.50,17.50,19600,17.50 +NASDAQ,ESCC,1991-11-11,20.25,20.25,19.50,20.25,30700,20.25 +NASDAQ,ESCC,1991-08-28,16.75,17.50,16.75,17.38,214100,17.38 +NASDAQ,ESCC,1991-04-25,21.75,22.25,21.75,21.75,36100,21.75 +NASDAQ,ESCC,1991-01-21,19.50,19.50,18.50,18.50,6000,18.50 +NASDAQ,ESCC,1990-05-08,30.25,31.00,30.25,30.50,22800,30.50 +NASDAQ,EPHC,2009-07-27,9.55,9.70,9.28,9.69,6000,9.58 +NASDAQ,EPHC,2009-06-03,6.66,6.98,6.66,6.68,20800,6.60 +NASDAQ,EPHC,2009-03-17,4.81,5.70,4.52,5.12,46900,5.04 +NASDAQ,EPHC,2009-02-09,6.15,6.59,6.15,6.55,18700,6.45 +NASDAQ,EPHC,2008-05-15,11.50,11.50,10.74,11.00,20700,10.70 +NASDAQ,EPHC,2008-04-10,11.40,11.99,11.15,11.40,30700,11.07 +NASDAQ,EPHC,2007-05-04,17.05,17.61,16.44,16.73,43100,16.18 +NASDAQ,EPHC,2007-02-14,10.16,10.20,9.93,10.11,11300,9.78 +NASDAQ,EPHC,2007-01-10,8.78,9.75,8.78,9.60,10700,9.28 +NASDAQ,EPHC,2006-10-26,7.25,7.25,7.12,7.25,11000,7.01 +NASDAQ,EPHC,2006-06-23,4.11,4.11,4.10,4.10,3000,3.97 +NASDAQ,EPHC,2006-06-13,3.51,4.30,3.51,4.08,2500,3.95 +NASDAQ,EPHC,2005-12-29,5.50,5.61,4.97,5.60,7900,5.42 +NASDAQ,EPHC,2005-07-15,4.12,4.14,4.12,4.14,1900,4.00 +NASDAQ,EPHC,2005-04-11,4.70,4.70,4.65,4.70,24100,4.55 +NASDAQ,EPHC,2005-02-14,5.00,5.05,4.85,4.95,25000,4.79 +NASDAQ,EPHC,2004-11-23,2.80,2.85,2.50,2.85,11500,2.76 +NASDAQ,EPHC,2004-09-13,2.27,2.30,2.27,2.30,6700,2.22 +NASDAQ,EPHC,2004-05-07,1.56,1.56,1.56,1.56,000,1.51 +NASDAQ,EPHC,2003-11-18,1.15,1.16,1.14,1.14,9200,1.10 +NASDAQ,EPHC,2003-07-30,1.18,1.30,1.18,1.30,12100,1.26 +NASDAQ,EPHC,2002-02-05,2.31,2.45,2.28,2.28,38300,2.21 +NASDAQ,EPHC,2001-06-21,3.70,3.73,3.60,3.63,22500,3.51 +NASDAQ,EPHC,2001-05-02,3.80,3.90,3.78,3.90,8200,3.77 +NASDAQ,EPHC,2000-10-02,9.44,9.50,9.00,9.06,34400,8.76 +NASDAQ,EPHC,2000-02-15,13.13,13.19,11.56,12.25,177800,11.85 +NASDAQ,EPHC,1999-12-27,7.81,7.94,7.81,7.88,47700,7.62 +NASDAQ,EPHC,1999-06-21,8.69,8.69,8.56,8.56,10300,8.28 +NASDAQ,EPHC,1999-03-04,8.31,8.31,8.06,8.13,58200,7.86 +NASDAQ,EPHC,1999-01-07,9.19,9.31,9.13,9.13,6700,8.83 +NASDAQ,EPHC,1998-05-20,12.25,12.50,12.13,12.44,17600,12.03 +NASDAQ,EPHC,1998-05-04,12.19,12.25,12.06,12.19,16700,11.79 +NASDAQ,EPHC,1997-11-19,12.06,12.06,11.88,11.88,16100,11.49 +NASDAQ,EPHC,1997-04-18,9.75,10.00,9.63,10.00,26500,9.67 +NASDAQ,EPHC,1997-01-20,10.38,10.75,10.38,10.75,96500,10.40 +NASDAQ,EPHC,1996-07-16,11.00,11.25,10.13,10.75,83300,10.23 +NASDAQ,EPHC,1995-10-09,11.50,11.50,11.38,11.50,53300,10.74 +NASDAQ,EPHC,1995-04-26,8.50,8.63,8.38,8.50,23300,7.87 +NASDAQ,EPHC,1994-10-05,9.00,9.25,8.88,9.25,23500,8.34 +NASDAQ,EPHC,1994-04-18,8.88,9.00,8.75,8.88,153600,7.93 +NASDAQ,EPHC,1993-08-11,18.62,18.75,18.00,18.12,53800,15.90 +NASDAQ,EPHC,1992-12-07,20.00,20.87,20.00,20.50,83400,17.69 +NASDAQ,EPHC,1992-10-16,15.25,15.63,15.13,15.50,11000,13.38 +NASDAQ,EPHC,1991-12-05,6.63,6.88,6.63,6.63,14700,5.58 +NASDAQ,EPHC,1991-11-08,6.50,6.63,6.50,6.63,4300,5.58 +NASDAQ,EPHC,1991-08-08,7.63,7.88,7.63,7.75,1400,6.45 +NASDAQ,EPHC,1991-07-08,9.13,9.25,9.13,9.13,12200,7.21 +NASDAQ,EPHC,1991-05-28,7.63,7.63,7.38,7.50,15000,5.93 +NASDAQ,EPHC,1991-04-09,10.00,10.00,10.00,10.00,5100,7.84 +NASDAQ,EPHC,1991-03-27,10.13,10.13,9.88,9.88,13300,7.74 +NASDAQ,EPHC,1991-03-08,9.25,9.25,9.13,9.25,5000,7.25 +NASDAQ,EPHC,1990-03-30,10.50,10.50,10.25,10.50,7600,7.60 +NASDAQ,EPHC,1989-12-14,10.00,10.00,9.88,10.00,6600,7.19 +NASDAQ,EPHC,1989-12-04,10.00,10.50,10.00,10.50,20200,7.55 +NASDAQ,EPHC,1989-02-24,14.63,14.63,14.38,14.50,7100,10.27 +NASDAQ,ELRC,2010-02-01,11.69,11.93,11.62,11.75,21900,11.75 +NASDAQ,ELRC,2010-01-19,11.92,12.26,11.87,12.22,82000,12.22 +NASDAQ,ELRC,2009-08-19,9.21,9.69,9.21,9.63,26500,9.37 +NASDAQ,ELRC,2009-08-03,9.58,9.95,9.58,9.76,73700,9.50 +NASDAQ,ELRC,2009-07-24,9.53,9.53,9.33,9.44,39700,9.19 +NASDAQ,ELRC,2009-05-15,8.40,8.52,8.24,8.43,33900,8.08 +NASDAQ,ELRC,2008-12-18,11.78,12.00,11.09,11.26,54200,10.58 +NASDAQ,ELRC,2008-11-03,11.97,12.35,11.16,11.93,76800,11.07 +NASDAQ,ELRC,2008-06-10,13.14,13.67,13.01,13.61,88800,12.35 +NASDAQ,ELRC,2008-05-13,13.78,14.31,13.78,14.06,28800,12.76 +NASDAQ,ELRC,2008-03-19,15.70,15.81,15.00,15.05,63700,13.66 +NASDAQ,ELRC,2008-03-18,15.46,15.89,14.85,15.55,83400,14.12 +NASDAQ,ELRC,2007-09-12,14.35,14.35,13.94,14.10,30600,12.49 +NASDAQ,ELRC,2007-08-27,14.50,14.60,14.15,14.25,28500,12.62 +NASDAQ,ELRC,2007-02-21,15.67,15.93,15.67,15.90,17600,13.98 +NASDAQ,ELRC,2007-02-05,15.58,15.89,15.45,15.71,33500,13.81 +NASDAQ,ELRC,2006-09-13,16.18,16.39,16.08,16.39,21400,14.41 +NASDAQ,ELRC,2006-08-14,14.16,14.75,14.11,14.28,16200,12.55 +NASDAQ,ELRC,2005-03-30,13.46,13.82,13.15,13.39,25500,11.77 +NASDAQ,ELRC,2004-12-02,13.75,14.03,13.75,13.91,22600,12.23 +NASDAQ,ELRC,2004-07-12,10.39,10.55,10.02,10.03,14700,8.82 +NASDAQ,ELRC,2003-09-17,13.13,13.27,12.86,12.92,3600,8.05 +NASDAQ,ELRC,2002-05-28,12.55,12.68,12.10,12.67,27200,7.90 +NASDAQ,ELRC,2002-03-08,13.62,14.36,13.62,14.24,8800,8.88 +NASDAQ,ELRC,2001-11-15,13.22,13.39,12.84,13.09,8400,8.16 +NASDAQ,ELRC,2001-09-07,15.06,16.00,15.02,15.48,6300,9.65 +NASDAQ,ELRC,2001-06-05,16.30,16.30,16.00,16.30,16400,10.16 +NASDAQ,ELRC,2001-05-15,14.50,15.20,14.40,15.20,10200,9.48 +NASDAQ,ELRC,2000-11-06,13.56,13.56,13.38,13.50,15000,8.42 +NASDAQ,ELRC,2000-10-19,12.38,12.75,12.38,12.50,17900,7.79 +NASDAQ,ELRC,2000-07-25,12.00,12.00,11.44,11.88,8500,7.40 +NASDAQ,ELRC,2000-06-12,10.38,10.38,10.12,10.12,7800,6.31 +NASDAQ,ELRC,1998-11-19,11.50,11.62,10.75,11.62,21600,7.25 +NASDAQ,ELRC,1998-03-09,46.62,49.00,46.62,47.94,23400,14.94 +NASDAQ,ELRC,1997-10-28,33.75,38.00,33.75,35.50,63400,11.07 +NASDAQ,ELRC,1997-04-29,23.37,23.37,22.50,23.25,6800,7.25 +NASDAQ,ELRC,1996-04-15,22.25,23.00,22.25,22.50,89000,7.01 +NASDAQ,ELRC,1995-11-02,20.25,20.25,19.25,20.00,17200,6.23 +NASDAQ,ELRC,1995-06-08,21.50,21.75,21.25,21.75,84300,4.52 +NASDAQ,ELRC,1995-03-06,18.62,18.62,18.50,18.50,5100,3.84 +NASDAQ,ELRC,1995-02-28,19.25,19.25,18.50,19.25,16800,4.00 +NASDAQ,ELRC,1994-07-08,13.50,13.50,13.50,13.50,2700,2.81 +NASDAQ,ELRC,1994-02-22,20.00,20.00,19.25,19.50,3200,2.70 +NASDAQ,ELRC,1992-06-18,16.25,16.25,16.25,16.25,400,2.25 +NASDAQ,ELRC,1992-05-13,17.50,17.50,17.50,17.50,900,2.42 +NASDAQ,ELRC,1991-10-25,18.75,18.75,18.75,18.75,8100,1.73 +NASDAQ,ELRC,1990-04-26,14.00,14.00,14.00,14.00,1400,1.29 +NASDAQ,EVBN,2009-11-09,12.58,12.58,12.55,12.55,2700,12.55 +NASDAQ,EVBN,2009-10-23,11.75,11.75,11.75,11.75,100,11.75 +NASDAQ,EVBN,2009-07-31,13.63,13.63,13.63,13.63,100,13.41 +NASDAQ,EVBN,2009-05-11,13.75,13.75,12.85,13.68,1400,13.46 +NASDAQ,EVBN,2009-03-11,10.50,10.50,10.50,10.50,100,10.33 +NASDAQ,EVBN,2008-12-29,16.00,16.00,16.00,16.00,000,15.15 +NASDAQ,EVBN,2008-04-29,16.44,16.49,16.43,16.43,800,15.19 +NASDAQ,EVBN,2007-08-28,19.16,19.16,19.16,19.16,000,16.99 +NASDAQ,EVBN,2006-05-16,22.58,22.58,22.57,22.57,400,19.36 +NASDAQ,EVBN,2005-09-07,21.74,21.74,21.74,21.74,000,17.44 +NASDAQ,EVBN,2005-07-19,21.56,21.56,21.56,21.56,000,17.01 +NASDAQ,EVBN,2005-05-09,22.76,22.94,22.25,22.25,600,17.56 +NASDAQ,EVBN,2005-03-03,23.94,24.73,23.91,23.91,2000,18.61 +NASDAQ,EVBN,2004-10-18,23.61,23.61,23.61,23.61,000,17.50 +NASDAQ,EVBN,2004-10-13,23.55,23.64,23.55,23.62,1400,17.51 +NASDAQ,EVBN,2004-10-05,24.49,24.50,24.26,24.26,1900,17.98 +NASDAQ,EVBN,2004-09-02,23.44,23.44,23.44,23.44,000,17.13 +NASDAQ,EVBN,2004-03-03,23.75,23.80,23.75,23.80,700,17.15 +NASDAQ,EVBN,2003-11-13,23.76,23.87,23.76,23.76,900,17.12 +NASDAQ,EVBN,2003-09-02,21.59,21.59,21.59,21.59,100,14.59 +NASDAQ,EVBN,2003-07-18,21.25,21.25,21.25,21.25,100,14.36 +NASDAQ,EVBN,2003-01-21,23.81,23.81,22.90,22.91,3900,15.26 +NASDAQ,EVBN,2002-05-17,19.95,19.95,19.95,19.95,100,12.47 +NASDAQ,EIHI,2009-09-10,10.05,10.09,9.81,10.09,5900,10.00 +NASDAQ,EIHI,2008-10-27,9.76,9.76,9.50,9.50,900,9.13 +NASDAQ,EIHI,2008-07-28,15.69,15.74,15.25,15.40,5100,14.73 +NASDAQ,EIHI,2008-07-21,15.57,16.00,15.57,16.00,5700,15.30 +NASDAQ,EIHI,2008-07-08,15.20,15.49,15.18,15.45,15900,14.78 +NASDAQ,EIHI,2008-06-05,16.20,16.20,15.95,16.00,20700,15.24 +NASDAQ,EIHI,2007-06-14,15.32,15.32,15.00,15.08,11500,14.09 +NASDAQ,EIHI,2007-06-05,15.06,15.28,15.05,15.28,13200,14.28 +NASDAQ,EIHI,2007-05-18,14.76,14.76,14.54,14.76,20600,13.79 +NASDAQ,EIHI,2006-09-27,14.01,14.98,14.01,14.79,39300,13.77 +NASDAQ,EPG,2010-01-25,0.28,0.29,0.27,0.27,77200,0.27 +NASDAQ,EPG,2008-08-04,4.34,4.34,4.00,4.17,50900,4.17 +NASDAQ,EPG,2008-03-26,4.09,4.39,4.09,4.30,48000,4.30 +NASDAQ,EPG,2008-02-21,4.46,4.88,4.43,4.88,31900,4.88 +NASDAQ,EPG,2007-05-21,6.44,6.85,6.44,6.75,53900,6.75 +NASDAQ,EPG,2007-04-25,6.84,7.20,6.84,7.00,51900,7.00 +NASDAQ,EPG,2007-03-23,7.90,7.91,7.75,7.86,29400,7.86 +NASDAQ,EPG,2006-10-10,4.65,4.70,4.47,4.65,12200,4.65 +NASDAQ,EPG,2006-07-24,6.20,6.20,5.91,6.11,16900,6.11 +NASDAQ,EPG,2006-06-08,6.70,6.70,5.90,6.04,62500,6.04 +NASDAQ,EPG,2006-04-03,7.00,7.97,7.00,7.50,76800,7.50 +NASDAQ,EPG,2005-12-15,6.98,7.01,6.70,6.84,24500,6.84 +NASDAQ,EPG,2005-12-08,7.30,7.31,7.11,7.18,72700,7.18 +NASDAQ,EPG,2005-09-14,6.86,6.91,6.82,6.88,25300,6.88 +NASDAQ,EPG,2004-07-13,1.11,1.12,1.08,1.12,4200,7.84 +NASDAQ,EPG,2002-12-16,0.18,0.18,0.18,0.18,000,1.26 +NASDAQ,EPG,2002-11-22,0.26,0.26,0.25,0.26,5600,1.82 +NASDAQ,EPG,2002-02-22,0.52,0.52,0.52,0.52,000,3.64 +NASDAQ,EPG,2002-01-30,0.51,0.51,0.51,0.51,000,3.57 +NASDAQ,EPG,2001-09-25,0.45,0.53,0.45,0.53,300,3.60 +NASDAQ,EPG,2001-06-13,0.79,0.79,0.79,0.79,1900,5.36 +NASDAQ,EPG,2001-02-22,0.62,0.62,0.62,0.62,000,4.21 +NASDAQ,EPG,2001-01-19,0.53,0.53,0.53,0.53,300,3.60 +NASDAQ,EPG,2000-07-07,0.56,0.56,0.56,0.56,000,3.72 +NASDAQ,EPG,2000-04-28,0.62,0.62,0.52,0.52,3000,3.45 +NASDAQ,EPG,2000-04-03,0.75,0.75,0.75,0.75,200,4.98 +NASDAQ,EPG,2000-03-28,0.66,0.66,0.66,0.66,000,4.38 +NASDAQ,EPG,1999-08-16,0.78,0.78,0.78,0.78,100,5.04 +NASDAQ,EPG,1999-02-22,0.69,0.69,0.69,0.69,000,4.46 +NASDAQ,EPG,1999-02-01,0.72,0.75,0.69,0.75,800,4.85 +NASDAQ,EPG,1998-11-05,0.81,0.87,0.81,0.87,1000,5.52 +NASDAQ,EPG,1998-03-03,0.91,0.91,0.91,0.91,200,5.39 +NASDAQ,EPG,1997-07-24,0.84,0.84,0.84,0.84,000,4.77 +NASDAQ,EPG,1997-02-03,0.94,0.94,0.81,0.87,1100,4.59 +NASDAQ,EPG,1996-12-12,0.87,0.87,0.69,0.69,900,3.64 +NASDAQ,EPG,1996-08-23,0.56,0.56,0.56,0.56,000,2.73 +NASDAQ,EPG,1995-12-07,0.22,0.22,0.22,0.22,1000,0.99 +NASDAQ,EPG,1995-10-31,0.37,0.37,0.37,0.37,400,1.66 +NASDAQ,EPG,1995-06-27,0.25,0.25,0.25,0.25,000,1.12 +NASDAQ,EPG,1994-07-01,0.50,0.50,0.50,0.50,1800,2.24 +NASDAQ,EPG,1994-02-10,0.50,0.50,0.50,0.50,200,2.24 +NASDAQ,EPG,1993-12-28,0.62,0.62,0.62,0.62,400,2.78 +NASDAQ,EPG,1993-09-27,0.62,0.62,0.62,0.62,2900,2.78 +NASDAQ,EPG,1993-07-07,1.37,1.62,1.25,1.25,35100,5.60 +NASDAQ,EPG,1992-06-10,0.19,0.19,0.16,0.16,000,0.72 +NASDAQ,EPG,1992-01-31,0.19,0.19,0.16,0.16,100,0.72 +NASDAQ,EPG,1992-01-13,0.19,0.19,0.09,0.09,200,0.40 +NASDAQ,EROC,2009-08-12,3.50,3.59,3.45,3.58,371300,3.55 +NASDAQ,EROC,2009-07-08,2.92,2.95,2.73,2.79,537300,2.74 +NASDAQ,EROC,2009-06-24,3.10,3.18,3.07,3.11,200200,3.06 +NASDAQ,EROC,2009-02-11,7.49,7.67,7.20,7.30,33300,7.13 +NASDAQ,EROC,2009-02-02,7.64,7.70,7.42,7.51,63000,6.96 +NASDAQ,EROC,2009-01-05,5.70,7.00,5.60,6.40,406000,5.93 +NASDAQ,EROC,2008-01-10,18.00,18.60,17.80,17.93,109300,14.78 +NASDAQ,EROC,2007-12-11,18.79,19.41,18.63,18.95,54900,15.62 +NASDAQ,EROC,2007-06-20,24.26,24.37,23.75,23.96,76700,19.10 +NASDAQ,EROC,2007-02-09,18.88,19.08,18.80,19.01,101700,14.92 +NASDAQ,EROC,2007-01-10,19.99,19.99,18.85,19.30,199300,14.94 +NASDAQ,EROC,2006-12-13,19.82,20.47,19.40,20.16,326400,15.61 +NASDAQ,EROC,2006-11-22,19.38,19.38,18.85,19.25,88700,14.90 +NASDAQ,EXAS,2008-12-08,0.40,0.45,0.37,0.41,41000,0.41 +NASDAQ,EXAS,2008-10-06,1.00,1.01,0.80,0.94,71400,0.94 +NASDAQ,EXAS,2008-08-14,0.90,0.91,0.87,0.90,73400,0.90 +NASDAQ,EXAS,2007-06-26,2.82,2.95,2.82,2.93,47400,2.93 +NASDAQ,EXAS,2007-04-20,2.40,2.42,2.33,2.42,44400,2.42 +NASDAQ,EXAS,2007-04-10,2.52,2.60,2.49,2.55,57300,2.55 +NASDAQ,EXAS,2006-05-22,2.35,3.10,2.35,2.77,770400,2.77 +NASDAQ,EXAS,2006-05-04,2.65,2.70,2.42,2.45,346500,2.45 +NASDAQ,EXAS,2006-04-20,3.06,3.10,3.00,3.10,60300,3.10 +NASDAQ,EXAS,2006-04-04,3.15,3.23,3.10,3.21,102600,3.21 +NASDAQ,EXAS,2005-06-14,2.60,2.68,2.60,2.66,47400,2.66 +NASDAQ,EXAS,2005-03-15,4.33,4.33,4.20,4.31,100000,4.31 +NASDAQ,EXAS,2004-09-14,4.69,4.80,4.56,4.66,303100,4.66 +NASDAQ,EXAS,2004-07-21,5.76,5.76,5.11,5.13,149200,5.13 +NASDAQ,EXAS,2003-12-08,9.65,9.79,9.50,9.51,190800,9.51 +NASDAQ,EXAS,2002-09-19,12.94,12.94,12.20,12.20,43200,12.20 +NASDAQ,EXAS,2002-09-17,13.11,13.23,12.85,12.95,28500,12.95 +NASDAQ,EXAS,2002-09-11,12.99,13.11,12.95,13.00,37700,13.00 +NASDAQ,EXAS,2002-08-20,11.41,11.69,11.41,11.52,14600,11.52 +NASDAQ,EXAS,2001-12-28,11.00,11.75,10.15,10.19,381100,10.19 +NASDAQ,EXAS,2001-12-27,10.15,11.20,10.09,10.85,137900,10.85 +NASDAQ,EXAS,2001-12-10,8.91,8.91,8.73,8.73,19100,8.73 +NASDAQ,EXAS,2001-06-01,9.54,9.80,9.45,9.80,32600,9.80 +NASDAQ,EXAS,2001-05-04,7.05,7.16,6.85,7.00,19100,7.00 +NASDAQ,EXPE,2008-07-15,17.57,18.74,17.07,18.41,6082200,18.41 +NASDAQ,EXPE,2008-01-25,24.20,24.20,23.13,23.30,2574900,23.30 +NASDAQ,EXPE,2007-09-21,29.66,30.25,29.65,30.02,4606600,30.02 +NASDAQ,EXPE,2007-06-07,23.91,24.02,23.30,23.52,2501400,23.52 +NASDAQ,EXPE,2007-05-22,25.33,25.56,24.99,25.21,1660600,25.21 +NASDAQ,EXPE,2007-04-12,23.57,24.14,23.53,23.83,3156100,23.83 +NASDAQ,EXPE,2007-03-28,22.92,22.97,22.47,22.48,2015600,22.48 +NASDAQ,EXPE,2006-12-07,18.81,18.82,18.58,18.62,1675000,18.62 +NASDAQ,EXPE,2006-03-13,18.52,18.76,18.25,18.65,1158300,18.65 +NASDAQ,EXPE,2006-02-27,19.62,19.84,19.49,19.51,2413200,19.51 +NASDAQ,EXPE,2005-08-30,22.04,22.50,22.00,22.40,1212200,22.40 +NASDAQ,EXPE,2005-08-19,21.61,21.90,21.54,21.65,1473400,21.65 +NASDAQ,EXAR,2010-02-01,7.03,7.25,7.00,7.25,150700,7.25 +NASDAQ,EXAR,2009-06-18,7.14,7.20,7.07,7.17,244400,7.17 +NASDAQ,EXAR,2009-06-15,7.09,7.17,6.89,7.01,600200,7.01 +NASDAQ,EXAR,2006-08-14,13.06,13.27,12.98,13.07,194400,13.07 +NASDAQ,EXAR,2006-04-24,14.33,14.41,14.15,14.30,123000,14.30 +NASDAQ,EXAR,2006-03-22,13.47,13.74,13.39,13.67,238200,13.67 +NASDAQ,EXAR,2006-01-27,13.54,13.82,13.48,13.60,430300,13.60 +NASDAQ,EXAR,2006-01-23,13.74,13.74,13.11,13.21,345300,13.21 +NASDAQ,EXAR,2005-02-02,14.46,14.71,14.46,14.68,305800,14.68 +NASDAQ,EXAR,2004-12-17,14.47,14.59,14.24,14.54,389800,14.54 +NASDAQ,EXAR,2004-11-26,14.52,14.57,14.30,14.30,90300,14.30 +NASDAQ,EXAR,2004-08-17,13.41,13.75,13.36,13.65,319900,13.65 +NASDAQ,EXAR,2004-02-05,19.10,19.70,19.04,19.66,656700,19.66 +NASDAQ,EXAR,2004-01-15,19.95,20.88,19.49,20.79,1227200,20.79 +NASDAQ,EXAR,2003-10-10,15.37,15.63,15.25,15.55,451300,15.55 +NASDAQ,EXAR,2003-07-23,15.10,15.10,14.67,14.90,529800,14.90 +NASDAQ,EXAR,2002-04-12,18.44,18.99,18.44,18.98,593100,18.98 +NASDAQ,EXAR,2001-07-24,21.05,22.50,20.00,20.22,191400,20.22 +NASDAQ,EXAR,2001-03-19,19.25,19.81,17.00,19.69,623100,19.69 +NASDAQ,EXAR,2000-06-16,80.06,80.09,74.00,77.25,154400,38.62 +NASDAQ,EXAR,1999-05-20,21.00,21.75,20.75,21.00,17400,7.00 +NASDAQ,EXAR,1998-12-01,17.75,17.75,17.00,17.00,21000,5.67 +NASDAQ,EXAR,1998-05-11,25.50,25.50,24.12,24.75,40200,8.25 +NASDAQ,EXAR,1997-07-11,23.13,23.25,22.62,23.00,36600,7.67 +NASDAQ,EXAR,1996-12-24,15.50,15.75,15.50,15.50,10200,5.17 +NASDAQ,EXAR,1996-02-12,16.00,16.00,15.63,16.00,93600,5.33 +NASDAQ,EXAR,1995-09-25,38.25,38.25,37.50,37.62,51600,12.54 +NASDAQ,EXAR,1995-08-31,36.75,37.50,36.50,37.25,68400,12.42 +NASDAQ,EXAR,1995-07-11,30.75,30.75,29.00,29.50,142800,9.83 +NASDAQ,EXAR,1995-05-31,26.50,27.00,26.25,26.50,61800,8.83 +NASDAQ,EXAR,1995-05-17,30.75,31.25,29.50,29.62,270300,9.88 +NASDAQ,EXAR,1995-05-16,29.50,30.50,28.75,30.50,194400,10.17 +NASDAQ,EXAR,1995-03-16,22.25,22.25,21.75,22.25,73200,7.42 +NASDAQ,EXAR,1995-02-15,23.00,23.75,22.25,23.25,216000,7.75 +NASDAQ,EXAR,1994-06-20,27.25,27.63,26.50,26.50,178600,5.89 +NASDAQ,EXAR,1994-04-14,23.87,24.50,23.87,24.00,21600,5.33 +NASDAQ,EXAR,1994-02-02,26.50,26.50,25.75,26.50,228600,5.89 +NASDAQ,EXAR,1993-12-02,26.00,27.00,26.00,26.25,33300,5.83 +NASDAQ,EXAR,1993-07-12,28.50,28.50,27.00,27.75,117900,6.17 +NASDAQ,EXAR,1992-12-17,28.00,28.00,27.25,28.00,27900,6.22 +NASDAQ,EXAR,1991-10-11,17.25,17.25,16.75,17.25,9000,3.83 +NASDAQ,EXAR,1991-07-29,16.38,16.75,16.25,16.25,117000,3.61 +NASDAQ,EXAR,1991-06-12,18.50,18.50,17.00,17.25,1443200,3.83 +NASDAQ,EXAR,1991-06-05,19.25,19.75,19.00,19.00,27900,4.22 +NASDAQ,EXAR,1991-04-24,18.25,18.75,18.25,18.75,10400,4.17 +NASDAQ,EXAR,1991-03-28,16.25,16.50,15.75,16.00,126900,3.56 +NASDAQ,EXAR,1990-08-09,8.25,8.25,8.00,8.00,13500,1.78 +NASDAQ,EXAR,1990-06-07,8.00,8.00,7.75,7.75,29700,1.72 +NASDAQ,EDCI,2009-10-05,6.00,6.01,5.98,5.99,42600,5.99 +NASDAQ,EDCI,2009-06-11,5.03,5.15,5.03,5.07,11200,5.07 +NASDAQ,EDCI,2008-06-27,0.49,0.49,0.46,0.46,21000,4.60 +NASDAQ,EDCI,2008-02-29,0.60,0.65,0.59,0.59,6500,5.90 +NASDAQ,EDCI,2005-04-20,1.86,1.90,1.83,1.86,10600,18.60 +NASDAQ,EDCI,2005-02-03,2.21,2.24,2.17,2.21,16600,22.10 +NASDAQ,EDCI,2004-08-27,1.84,2.00,1.84,1.97,16200,19.70 +NASDAQ,EDCI,2004-07-14,1.98,2.03,1.92,1.92,6000,19.20 +NASDAQ,EDCI,2004-03-29,2.36,2.37,2.24,2.26,18500,22.60 +NASDAQ,EDCI,2003-10-22,2.61,2.67,2.52,2.61,20000,26.10 +NASDAQ,EDCI,2003-05-27,1.10,1.14,1.07,1.10,12700,11.00 +NASDAQ,EDCI,2002-06-18,1.26,1.49,1.26,1.26,20300,12.60 +NASDAQ,EDCI,2002-06-12,1.27,1.42,1.27,1.30,11600,13.00 +NASDAQ,EDCI,2002-04-26,1.91,1.98,1.67,1.73,28500,17.30 +NASDAQ,EDCI,2002-03-26,2.17,2.23,1.99,2.08,29100,20.80 +NASDAQ,EDCI,2001-11-27,1.41,1.46,1.36,1.46,15800,14.60 +NASDAQ,EDCI,2001-09-18,0.70,0.70,0.60,0.61,22400,6.10 +NASDAQ,EDCI,2001-05-09,2.79,2.79,2.50,2.78,22500,27.80 +NASDAQ,EDCI,2001-02-21,4.25,4.31,4.06,4.06,9000,40.63 +NASDAQ,EDCI,2000-10-19,6.56,7.94,6.25,7.44,75200,74.38 +NASDAQ,EDCI,2000-05-12,12.62,13.19,12.13,12.13,27500,121.25 +NASDAQ,EDCI,2000-01-14,11.94,12.25,11.12,11.75,95600,117.50 +NASDAQ,EDCI,1999-11-01,2.97,3.00,2.87,3.00,29300,30.00 +NASDAQ,EDCI,1999-04-27,4.00,4.25,3.81,4.03,90300,40.31 +NASDAQ,EDCI,1998-11-19,6.13,6.38,6.13,6.19,48100,61.88 +NASDAQ,EDCI,1998-07-06,11.06,11.87,11.06,11.81,72000,118.13 +NASDAQ,EDCI,1998-03-03,11.31,11.50,11.25,11.38,52400,113.75 +NASDAQ,EDCI,1997-09-12,15.44,15.50,14.25,15.19,339100,151.88 +NASDAQ,EDCI,1997-01-02,21.50,22.25,21.25,22.13,43400,221.25 +NASDAQ,EDCI,1996-01-22,36.75,41.00,36.00,40.88,113100,408.75 +NASDAQ,EDCI,1995-09-22,71.75,72.00,69.25,71.75,65800,478.33 +NASDAQ,EDCI,1995-05-22,61.00,62.50,60.50,62.00,52000,275.56 +NASDAQ,EDCI,1995-04-27,57.50,58.75,57.50,58.75,87200,261.11 +NASDAQ,EDCI,1994-08-31,59.00,59.50,56.75,56.75,135200,168.15 +NASDAQ,EDCI,1994-01-21,41.00,42.50,41.00,42.25,3800,125.18 +NASDAQ,EDCI,1993-12-02,45.50,47.75,45.00,45.75,155700,135.56 +NASDAQ,EDCI,1993-08-26,53.50,55.50,53.50,53.50,24600,79.26 +NASDAQ,EDCI,1993-06-17,41.00,41.00,39.00,40.00,1800,59.26 +NASDAQ,EDCI,1992-11-25,21.25,23.50,21.25,23.50,1200,23.21 +NASDAQ,EDCI,1992-05-01,13.75,14.25,13.75,14.25,2700,14.07 +NASDAQ,EDCI,1992-04-07,15.25,15.25,13.75,14.00,3800,13.83 +NASDAQ,EDCI,1991-01-03,12.38,12.63,12.38,12.63,5000,12.47 +NASDAQ,EDCI,1990-12-10,12.00,12.00,12.00,12.00,800,11.85 +NASDAQ,EDCI,1990-05-01,4.62,4.75,4.62,4.75,800,4.69 +NASDAQ,EDGR,2009-12-23,1.11,1.16,1.10,1.14,151600,1.14 +NASDAQ,EDGR,2008-10-24,1.68,1.72,1.61,1.72,49500,1.72 +NASDAQ,EDGR,2008-10-21,1.89,1.92,1.68,1.89,12200,1.89 +NASDAQ,EDGR,2008-06-26,1.82,1.85,1.72,1.84,12900,1.84 +NASDAQ,EDGR,2008-05-28,2.20,2.24,2.18,2.20,22300,2.20 +NASDAQ,EDGR,2008-04-01,2.34,2.46,2.34,2.45,8000,2.45 +NASDAQ,EDGR,2006-12-06,3.17,3.23,3.11,3.18,26500,3.18 +NASDAQ,EDGR,2006-10-24,3.50,3.54,3.44,3.54,14700,3.54 +NASDAQ,EDGR,2005-12-16,1.91,1.91,1.79,1.85,99900,1.85 +NASDAQ,EDGR,2005-12-07,1.90,1.98,1.90,1.95,39600,1.95 +NASDAQ,EDGR,2005-11-04,1.71,1.71,1.54,1.63,186600,1.63 +NASDAQ,EDGR,2005-01-11,1.44,1.44,1.35,1.38,79600,1.38 +NASDAQ,EDGR,2004-05-26,0.95,0.96,0.89,0.89,1031400,0.89 +NASDAQ,EDGR,2003-12-24,1.70,1.77,1.64,1.72,19300,1.72 +NASDAQ,EDGR,2003-10-15,1.98,1.98,1.75,1.85,92700,1.85 +NASDAQ,EDGR,2003-10-09,1.80,1.83,1.65,1.83,108200,1.83 +NASDAQ,EDGR,2002-04-10,3.10,3.30,3.09,3.25,42200,3.25 +NASDAQ,EDGR,2002-04-02,3.05,3.55,3.05,3.44,97300,3.44 +NASDAQ,EDGR,2002-02-15,2.86,3.05,2.86,3.05,40900,3.05 +NASDAQ,EDGR,2001-05-16,2.49,3.12,2.41,2.95,202400,2.95 +NASDAQ,EDGR,2001-05-11,2.45,2.56,2.16,2.27,334100,2.27 +NASDAQ,EDGR,2000-06-08,3.80,4.38,3.12,4.31,822000,4.31 +NASDAQ,EDGR,1999-12-08,7.63,7.88,7.63,7.75,55900,7.75 +NASDAQ,EDGR,1999-11-09,7.25,7.25,7.00,7.03,108400,7.03 +NASDAQ,EUBK,2010-01-07,0.41,0.41,0.35,0.37,221200,0.37 +NASDAQ,EUBK,2009-10-13,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,EUBK,2009-07-30,2.47,2.49,2.29,2.33,25300,2.33 +NASDAQ,EUBK,2009-05-26,1.83,1.83,1.75,1.82,1100,1.82 +NASDAQ,EUBK,2009-04-16,0.99,1.20,0.85,1.00,85300,1.00 +NASDAQ,EUBK,2009-02-19,1.00,1.00,0.91,0.92,2700,0.92 +NASDAQ,EUBK,2008-03-20,5.21,5.21,5.07,5.15,5000,5.15 +NASDAQ,EUBK,2007-12-07,4.15,4.27,4.15,4.26,4700,4.26 +NASDAQ,EUBK,2007-09-07,8.35,8.35,8.29,8.30,25100,8.30 +NASDAQ,EUBK,2007-02-14,8.70,8.70,8.64,8.64,4200,8.64 +NASDAQ,EUBK,2006-12-08,8.73,8.74,8.67,8.68,1000,8.68 +NASDAQ,EUBK,2006-02-27,12.15,12.62,12.01,12.35,25000,12.35 +NASDAQ,EUBK,2005-12-22,14.31,14.40,14.30,14.40,22900,14.40 +NASDAQ,EUBK,2005-04-06,17.35,17.35,16.48,16.97,25300,16.97 +NASDAQ,EUBK,2004-09-28,18.59,18.59,18.00,18.25,59700,18.25 +NASDAQ,ERII,2008-10-29,4.98,5.17,4.78,4.91,89200,4.91 +NASDAQ,EXTR,2010-02-05,2.45,2.62,2.44,2.57,259100,2.57 +NASDAQ,EXTR,2009-09-11,2.68,2.75,2.59,2.63,278100,2.63 +NASDAQ,EXTR,2009-03-06,1.24,1.25,1.21,1.23,284100,1.23 +NASDAQ,EXTR,2009-01-27,1.65,1.70,1.64,1.69,110700,1.69 +NASDAQ,EXTR,2008-10-08,1.94,2.11,1.75,1.84,1215100,1.84 +NASDAQ,EXTR,2007-08-29,3.39,3.47,3.33,3.44,915300,3.44 +NASDAQ,EXTR,2006-11-14,3.97,4.06,3.92,3.99,2308200,3.99 +NASDAQ,EXTR,2006-11-09,4.00,4.02,3.90,3.92,1807100,3.92 +NASDAQ,EXTR,2006-08-10,3.53,3.59,3.45,3.54,1131100,3.54 +NASDAQ,EXTR,2006-06-21,4.19,4.36,4.18,4.31,1043900,4.31 +NASDAQ,EXTR,2005-08-31,4.33,4.39,4.25,4.32,2790000,4.32 +NASDAQ,EXTR,2005-08-10,4.63,4.71,4.59,4.61,1382100,4.61 +NASDAQ,EXTR,2004-09-08,4.57,4.76,4.57,4.64,1127400,4.64 +NASDAQ,EXTR,2004-05-24,5.14,5.26,5.13,5.21,3530500,5.21 +NASDAQ,EXTR,2004-01-29,9.19,9.23,8.34,8.45,9945900,8.45 +NASDAQ,EXTR,2003-04-22,4.05,4.10,3.95,4.05,2514200,4.05 +NASDAQ,EXTR,2003-03-24,3.78,3.79,3.58,3.68,1689000,3.68 +NASDAQ,EXTR,2003-01-08,3.94,4.37,3.84,4.32,8504400,4.32 +NASDAQ,EXTR,2002-06-26,7.80,9.10,7.79,8.70,6201700,8.70 +NASDAQ,EXTR,2002-06-25,9.35,9.50,8.30,8.42,4770100,8.42 +NASDAQ,EXTR,2002-03-08,9.57,10.50,9.40,10.16,6947100,10.16 +NASDAQ,EXTR,2002-02-11,11.61,12.30,11.43,12.01,3370600,12.01 +NASDAQ,EXTR,2001-02-28,24.88,25.25,22.00,22.61,6828400,22.61 +NASDAQ,EXTR,2001-02-09,31.25,32.75,30.56,30.94,3942200,30.94 +NASDAQ,EXTR,2000-03-09,115.00,117.50,110.62,115.00,829600,57.50 +NASDAQ,ENSG,2009-07-15,14.91,15.25,14.84,15.23,67800,15.13 +NASDAQ,ENSG,2008-07-17,11.60,11.69,11.42,11.62,11900,11.42 +NASDAQ,ELSE,2009-11-20,2.90,3.00,2.90,3.00,13200,2.97 +NASDAQ,ELSE,2008-08-12,4.60,4.60,4.60,4.60,200,4.25 +NASDAQ,ELSE,2008-03-17,4.66,4.98,4.52,4.98,3900,4.52 +NASDAQ,ELSE,2007-11-05,5.80,5.94,5.80,5.94,5000,5.31 +NASDAQ,ELSE,2007-10-04,5.61,5.61,5.56,5.58,1500,4.99 +NASDAQ,ELSE,2007-01-11,5.30,5.42,5.30,5.42,3200,4.75 +NASDAQ,ELSE,2006-08-28,4.11,4.14,4.01,4.01,14900,3.48 +NASDAQ,ELSE,2006-06-28,4.35,4.47,4.30,4.47,9900,3.84 +NASDAQ,ELSE,2005-12-20,4.06,4.13,4.06,4.13,2400,3.15 +NASDAQ,ELSE,2005-06-06,4.20,4.40,3.96,4.40,10800,3.29 +NASDAQ,ELSE,2005-04-01,4.30,4.30,4.30,4.30,200,3.19 +NASDAQ,ELSE,2005-02-15,4.32,4.44,4.32,4.34,3800,3.22 +NASDAQ,ELSE,2004-08-27,4.26,4.34,4.26,4.34,300,3.15 +NASDAQ,ELSE,2003-07-09,3.05,3.09,3.05,3.09,2000,2.14 +NASDAQ,ELSE,2003-04-11,2.35,2.35,2.35,2.35,000,1.61 +NASDAQ,ELSE,2003-01-28,2.68,2.75,2.61,2.63,33700,1.78 +NASDAQ,ELSE,2002-07-10,4.03,4.11,4.03,4.03,2400,2.68 +NASDAQ,ELSE,2002-07-02,4.34,4.34,4.34,4.34,000,2.88 +NASDAQ,ELSE,2002-06-06,3.95,3.95,3.95,3.95,000,2.62 +NASDAQ,ELSE,2001-10-15,3.24,3.25,3.24,3.24,4100,2.10 +NASDAQ,ELSE,2000-12-27,4.00,4.19,4.00,4.19,12900,1.77 +NASDAQ,ELSE,2000-05-31,4.38,5.00,4.38,4.63,22000,1.93 +NASDAQ,ELSE,1999-10-01,2.09,2.09,2.09,2.09,000,0.84 +NASDAQ,ELSE,1999-09-14,2.25,2.25,2.25,2.25,4600,0.91 +NASDAQ,ELSE,1999-08-24,2.06,2.09,2.06,2.09,3000,0.84 +NASDAQ,ELSE,1999-08-18,2.50,2.50,2.50,2.50,800,1.01 +NASDAQ,ELSE,1999-01-22,3.13,3.13,3.13,3.13,000,1.22 +NASDAQ,ELSE,1998-02-20,4.00,4.00,3.81,3.81,17600,1.45 +NASDAQ,ELSE,1998-01-05,3.88,3.88,3.88,3.88,2400,1.46 +NASDAQ,ELSE,1997-03-10,3.63,3.63,3.63,3.63,900,1.34 +NASDAQ,ELSE,1997-01-22,3.50,3.50,3.50,3.50,000,1.29 +NASDAQ,ELSE,1997-01-15,3.63,3.63,3.63,3.63,800,1.33 +NASDAQ,ELSE,1996-12-31,3.38,3.88,3.38,3.38,9200,1.24 +NASDAQ,ELSE,1996-11-19,4.13,4.13,4.13,4.13,000,1.51 +NASDAQ,ELSE,1996-10-16,4.13,4.13,4.13,4.13,000,1.50 +NASDAQ,ELSE,1995-11-01,5.25,5.25,5.00,5.00,2100,1.78 +NASDAQ,ELSE,1995-03-27,3.25,3.25,3.25,3.25,000,1.15 +NASDAQ,ELSE,1995-03-17,3.25,3.25,3.25,3.25,000,1.15 +NASDAQ,ELSE,1994-10-25,3.13,3.38,3.13,3.38,5100,1.19 +NASDAQ,ELSE,1994-08-23,3.63,3.63,3.63,3.63,000,1.28 +NASDAQ,ELSE,1994-06-02,4.00,4.00,4.00,4.00,000,1.41 +NASDAQ,ELSE,1993-11-08,3.75,3.75,3.75,3.75,1200,1.31 +NASDAQ,ELSE,1993-07-01,4.25,4.25,4.25,4.25,000,1.49 +NASDAQ,ELSE,1992-12-24,3.75,3.75,3.75,3.75,000,1.31 +NASDAQ,ELSE,1992-08-20,3.88,3.88,3.88,3.88,000,1.35 +NASDAQ,ELSE,1992-04-08,5.25,5.25,5.25,5.25,4600,1.82 +NASDAQ,ELSE,1992-03-23,5.50,5.50,5.50,5.50,300,1.91 +NASDAQ,ELSE,1991-04-30,3.50,3.50,3.50,3.50,000,1.22 +NASDAQ,ENTR,2009-08-10,3.01,3.05,2.97,2.99,125100,2.99 +NASDAQ,ENTR,2009-06-24,2.29,2.37,2.19,2.19,276500,2.19 +NASDAQ,ENTR,2009-05-27,2.32,2.40,2.20,2.30,465500,2.30 +NASDAQ,ENTR,2009-03-31,0.68,0.75,0.68,0.74,69400,0.74 +NASDAQ,ENTR,2009-01-09,0.77,0.88,0.77,0.81,73600,0.81 +NASDAQ,ENTR,2008-09-09,2.10,2.10,1.98,1.98,254400,1.98 +NASDAQ,ENTR,2008-07-29,3.59,3.63,2.81,2.92,645000,2.92 +NASDAQ,ERES,2009-09-23,6.95,7.56,6.93,7.40,436600,7.40 +NASDAQ,ERES,2009-09-16,6.65,6.72,6.59,6.71,124900,6.71 +NASDAQ,ERES,2009-01-29,6.62,6.62,5.86,5.92,317400,5.92 +NASDAQ,ERES,2008-02-25,9.62,9.92,9.54,9.83,526900,9.83 +NASDAQ,ERES,2008-02-01,9.80,10.11,9.71,10.03,323800,10.03 +NASDAQ,ERES,2008-01-22,10.09,10.44,9.40,10.10,491100,10.10 +NASDAQ,ERES,2008-01-14,10.56,10.77,10.39,10.75,328100,10.75 +NASDAQ,ERES,2007-03-20,7.87,8.08,7.87,8.01,273600,8.01 +NASDAQ,ERES,2006-06-13,8.15,8.76,8.15,8.42,753000,8.42 +NASDAQ,ERES,2006-05-25,9.18,9.54,9.14,9.41,645800,9.41 +NASDAQ,ERES,2006-03-14,14.26,14.90,14.25,14.85,385200,14.85 +NASDAQ,ERES,2006-02-23,14.28,14.32,14.15,14.26,455100,14.26 +NASDAQ,ERES,2006-01-17,18.05,18.20,17.70,17.88,462000,17.88 +NASDAQ,ERES,2004-04-16,28.53,29.99,28.45,29.81,1021000,19.87 +NASDAQ,ERES,2004-01-23,34.25,35.27,33.72,34.90,995600,23.27 +NASDAQ,ERES,2003-12-29,25.50,26.06,25.31,25.73,1122900,17.15 +NASDAQ,ERES,2003-10-10,40.58,41.17,38.27,39.75,986800,17.67 +NASDAQ,ERES,2003-07-03,23.10,23.30,22.57,23.00,279200,10.22 +NASDAQ,ERES,2003-06-05,19.00,19.52,18.65,19.50,1696000,8.67 +NASDAQ,ERES,2002-11-29,14.09,14.25,13.83,14.01,198000,3.11 +NASDAQ,ERES,2002-09-16,18.55,19.04,18.00,18.99,365000,4.22 +NASDAQ,ERES,2002-07-22,13.45,14.05,13.40,13.65,161100,3.03 +NASDAQ,ERES,2001-11-19,9.15,9.45,9.15,9.40,69500,1.39 +NASDAQ,ERES,2001-08-29,7.16,7.25,7.15,7.25,1400,1.07 +NASDAQ,ERES,2001-05-21,5.26,5.30,5.01,5.05,8100,0.75 +NASDAQ,ERES,2001-03-14,6.00,6.00,5.94,6.00,47200,0.89 +NASDAQ,ERES,2001-02-15,8.25,8.75,8.25,8.75,14800,1.30 +NASDAQ,ERES,1999-12-14,9.75,9.88,9.75,9.81,18900,1.45 +NASDAQ,ERES,1999-07-26,5.50,5.50,5.50,5.50,2700,0.81 +NASDAQ,ERES,1999-06-23,6.75,6.75,6.75,6.75,16200,1.00 +NASDAQ,ERES,1999-04-13,8.00,8.00,7.25,7.25,6800,1.07 +NASDAQ,ERES,1999-01-07,6.00,6.00,6.00,6.00,24300,0.89 +NASDAQ,ERES,1998-10-26,5.00,5.44,5.00,5.44,1400,0.81 +NASDAQ,ERES,1998-04-20,6.50,6.50,6.13,6.50,106600,0.96 +NASDAQ,ERES,1997-10-20,12.00,12.00,12.00,12.00,000,1.78 +NASDAQ,ERES,1997-10-16,12.00,12.00,12.00,12.00,1400,1.78 +NASDAQ,ERES,1997-06-23,9.75,10.62,9.75,10.62,44600,1.57 +NASDAQ,ELMG,2010-01-25,13.03,13.31,12.90,12.96,79800,12.96 +NASDAQ,ELMG,2009-09-10,18.98,19.16,18.84,19.02,84600,19.02 +NASDAQ,ELMG,2009-07-28,22.28,22.97,22.19,22.78,63000,22.78 +NASDAQ,ELMG,2009-06-03,20.44,20.44,19.71,20.38,91600,20.38 +NASDAQ,ELMG,2009-04-23,19.01,19.19,18.02,18.81,119000,18.81 +NASDAQ,ELMG,2008-11-10,24.09,24.22,22.64,23.00,146500,23.00 +NASDAQ,ELMG,2007-12-04,28.30,29.26,28.23,28.90,81700,28.90 +NASDAQ,ELMG,2007-11-09,29.13,30.08,28.58,30.03,210300,30.03 +NASDAQ,ELMG,2007-03-07,19.75,20.21,19.40,20.02,81100,20.02 +NASDAQ,ELMG,2006-12-08,20.15,20.50,20.00,20.49,116300,20.49 +NASDAQ,ELMG,2006-04-10,17.92,18.00,17.21,17.85,116800,17.85 +NASDAQ,ELMG,2005-10-05,16.35,16.41,16.07,16.22,34400,16.22 +NASDAQ,ELMG,2005-02-15,15.35,15.50,15.10,15.31,15800,15.31 +NASDAQ,ELMG,2005-02-03,15.91,15.91,15.03,15.53,33800,15.53 +NASDAQ,ELMG,2005-01-27,15.78,15.85,15.17,15.85,11200,15.85 +NASDAQ,ELMG,2004-09-23,16.30,17.02,16.15,16.89,7100,16.89 +NASDAQ,ELMG,2004-06-01,21.61,22.93,21.32,22.46,35000,22.46 +NASDAQ,ELMG,2003-10-15,19.86,21.35,19.56,20.24,106600,20.24 +NASDAQ,ELMG,2003-04-08,13.15,13.34,12.81,13.19,12300,13.19 +NASDAQ,ELMG,2002-11-22,14.55,14.55,14.05,14.43,36000,14.43 +NASDAQ,ELMG,2002-11-11,13.50,13.52,13.25,13.40,30400,13.40 +NASDAQ,ELMG,2002-08-23,18.77,18.97,18.30,18.31,13100,18.31 +NASDAQ,ELMG,2002-06-13,20.15,20.45,19.19,19.19,58100,19.19 +NASDAQ,ELMG,2001-04-05,13.28,14.00,12.88,13.62,43200,13.62 +NASDAQ,ELMG,2000-05-16,16.78,17.12,16.56,16.94,62600,16.94 +NASDAQ,ELMG,2000-04-24,16.00,16.00,14.25,14.25,20200,14.25 +NASDAQ,ELMG,2000-04-11,19.31,19.50,17.50,18.00,35800,18.00 +NASDAQ,ELMG,1999-10-15,7.00,8.12,6.62,7.69,726300,7.69 +NASDAQ,ELMG,1999-09-30,11.00,12.38,11.00,12.00,49400,12.00 +NASDAQ,ELMG,1999-02-10,17.62,17.87,17.25,17.75,24800,17.75 +NASDAQ,ELMG,1998-12-23,14.38,14.62,14.25,14.62,35200,14.62 +NASDAQ,ELMG,1998-08-31,14.94,15.25,12.25,12.50,56200,12.50 +NASDAQ,ELMG,1998-07-01,18.62,19.50,18.62,18.62,23900,18.62 +NASDAQ,ELMG,1998-05-13,23.50,23.50,23.19,23.31,35400,23.31 +NASDAQ,ELMG,1998-04-21,22.75,23.38,22.75,23.38,1600,23.38 +NASDAQ,ELMG,1998-01-26,19.50,20.00,19.00,19.50,24200,19.50 +NASDAQ,ELMG,1997-01-28,18.50,18.62,18.00,18.13,34700,18.13 +NASDAQ,ELMG,1996-07-29,11.38,11.50,11.25,11.50,10500,11.50 +NASDAQ,ELMG,1995-07-24,13.88,14.12,13.63,13.88,29200,13.88 +NASDAQ,ELMG,1994-12-27,11.38,11.62,11.38,11.62,11600,11.62 +NASDAQ,ELMG,1994-11-21,11.75,11.87,11.50,11.75,22100,11.75 +NASDAQ,ELMG,1994-11-17,11.25,11.87,11.25,11.87,45700,11.87 +NASDAQ,ELMG,1994-08-30,8.25,8.25,8.25,8.25,3600,8.25 +NASDAQ,ELMG,1994-07-05,8.50,8.50,8.50,8.50,4000,8.50 +NASDAQ,ELMG,1991-03-08,10.00,10.25,9.75,10.00,62000,10.00 +NASDAQ,ELMG,1991-01-17,6.88,7.00,6.62,7.00,30200,7.00 +NASDAQ,ELMG,1990-12-19,6.62,6.62,6.38,6.62,3000,6.62 +NASDAQ,ELMG,1990-08-31,4.25,4.25,4.00,4.00,5400,4.00 +NASDAQ,ELMG,1990-04-05,6.00,6.13,6.00,6.00,3800,6.00 +NASDAQ,ELNK,2009-12-31,8.36,8.40,8.30,8.31,681700,8.31 +NASDAQ,ELNK,2009-09-03,8.25,8.34,8.19,8.33,718700,8.05 +NASDAQ,ELNK,2009-04-08,7.07,7.19,7.01,7.10,759800,6.86 +NASDAQ,ELNK,2009-04-06,6.90,7.07,6.86,7.05,828300,6.82 +NASDAQ,ELNK,2008-12-19,6.79,6.82,6.41,6.62,1877600,6.40 +NASDAQ,ELNK,2007-12-10,6.90,7.08,6.89,6.99,1749700,6.76 +NASDAQ,ELNK,2007-11-08,7.72,7.72,7.41,7.53,3496500,7.28 +NASDAQ,ELNK,2007-10-04,8.05,8.06,7.93,7.99,2157800,7.73 +NASDAQ,ELNK,2007-06-18,7.60,7.63,7.49,7.49,1412900,7.24 +NASDAQ,ELNK,2006-09-05,7.35,7.41,7.30,7.35,1137800,7.11 +NASDAQ,ELNK,2006-07-03,8.71,8.81,8.60,8.80,503100,8.51 +NASDAQ,ELNK,2006-02-28,10.01,10.16,9.76,9.92,3363800,9.59 +NASDAQ,ELNK,2005-08-01,9.53,9.78,9.41,9.62,1393500,9.30 +NASDAQ,ELNK,2005-07-01,8.70,8.83,8.65,8.82,1340600,8.53 +NASDAQ,ELNK,2005-03-11,8.92,8.97,8.73,8.85,1174000,8.56 +NASDAQ,ELNK,2004-12-28,11.49,11.80,11.49,11.79,667600,11.40 +NASDAQ,ELNK,2004-12-06,11.16,11.33,11.00,11.20,1322500,10.83 +NASDAQ,ELNK,2004-07-19,9.24,9.45,9.10,9.20,1740500,8.90 +NASDAQ,ELNK,2003-09-02,7.59,8.45,7.55,8.34,2903300,8.06 +NASDAQ,ELNK,2003-03-05,4.99,5.03,4.94,4.96,478900,4.80 +NASDAQ,ELNK,2003-02-11,5.19,5.26,5.05,5.13,721900,4.96 +NASDAQ,ELNK,2002-08-01,4.64,4.79,4.55,4.60,914600,4.45 +NASDAQ,ELNK,2002-04-15,9.86,10.14,9.45,9.50,870600,9.19 +NASDAQ,ELNK,2001-12-26,11.51,12.00,11.50,11.89,1392800,11.50 +NASDAQ,ELNK,2001-07-13,14.93,15.95,14.86,15.63,3096900,15.11 +NASDAQ,ELNK,2001-02-15,9.56,9.69,9.12,9.16,4190100,8.85 +NASDAQ,ELNK,2001-02-09,9.52,10.88,9.25,9.25,11164100,8.94 +NASDAQ,ELNK,2001-01-04,6.36,7.50,6.19,7.00,2631500,6.77 +NASDAQ,ELNK,2000-12-13,7.31,7.56,6.94,7.41,1513400,7.16 +NASDAQ,ELNK,2000-04-19,17.12,17.25,15.00,15.50,1639900,14.99 +NASDAQ,ELNK,2000-03-02,24.62,24.81,23.12,23.31,1674700,22.54 +NASDAQ,ELNK,2000-02-08,31.63,31.63,28.44,30.25,1425400,29.25 +NASDAQ,ELNK,2000-01-04,44.00,44.00,41.56,41.87,1356100,25.07 +NASDAQ,ELNK,1999-12-16,56.25,56.25,51.50,54.00,1905700,32.33 +NASDAQ,ELNK,1999-02-22,62.06,62.69,60.00,60.50,1189100,36.22 +NASDAQ,ELNK,1999-02-09,71.62,72.00,64.50,65.44,1223800,39.18 +NASDAQ,ELNK,1998-11-13,52.50,54.50,47.75,48.88,1496000,29.26 +NASDAQ,ELNK,1998-04-09,71.00,71.00,68.50,69.62,821700,20.84 +NASDAQ,ELNK,1997-09-10,15.63,15.75,15.00,15.50,164100,4.64 +NASDAQ,ELNK,1997-05-15,12.75,12.75,12.13,12.25,62300,3.67 +NASDAQ,ELNK,1997-03-21,10.37,11.00,10.12,10.12,120200,3.03 +NASDAQ,EPCT,2009-01-23,0.62,0.62,0.59,0.60,34000,1.80 +NASDAQ,EPCT,2008-12-19,0.70,0.70,0.61,0.61,15100,1.83 +NASDAQ,EPCT,2008-07-15,0.32,0.32,0.30,0.31,71800,0.93 +NASDAQ,EPCT,2008-06-13,0.48,0.48,0.44,0.45,12300,1.35 +NASDAQ,EPCT,2007-05-03,3.31,3.40,3.18,3.26,195800,9.78 +NASDAQ,EPCT,2007-02-27,1.53,1.53,1.43,1.44,8700,4.32 +NASDAQ,EPCT,2006-12-08,1.56,1.61,1.56,1.60,55700,4.80 +NASDAQ,ECGI,2009-07-14,1.74,1.77,1.74,1.77,2200,1.77 +NASDAQ,ECGI,2009-04-22,1.42,1.42,1.37,1.37,500,1.37 +NASDAQ,ECGI,2009-03-05,1.31,1.36,1.25,1.35,144200,1.35 +NASDAQ,ECGI,2008-09-30,2.00,2.03,2.00,2.03,17400,2.03 +NASDAQ,ECGI,2008-04-30,2.45,2.45,2.41,2.42,7500,2.42 +NASDAQ,ECGI,2008-04-24,2.58,2.59,2.49,2.49,156900,2.49 +NASDAQ,ECGI,2008-03-05,2.55,2.62,2.55,2.62,12200,2.62 +NASDAQ,ECGI,2007-09-19,2.99,3.05,2.91,3.03,16200,3.03 +NASDAQ,ECGI,2007-06-20,3.10,3.12,3.06,3.11,28100,3.11 +NASDAQ,ECGI,2007-03-12,3.20,3.25,3.20,3.24,39400,3.24 +NASDAQ,ECGI,2006-10-06,2.16,2.22,2.15,2.21,34300,2.21 +NASDAQ,ECGI,2005-05-17,2.14,2.15,2.07,2.09,93800,2.09 +NASDAQ,ECGI,2004-12-15,0.56,0.59,0.56,0.57,1637400,0.57 +NASDAQ,ECGI,2004-06-23,0.54,0.55,0.52,0.55,5331300,0.55 +NASDAQ,ECGI,2003-12-17,0.88,0.88,0.83,0.87,594200,0.87 +NASDAQ,ECGI,2003-12-12,0.90,0.94,0.85,0.89,1213300,0.89 +NASDAQ,ECGI,2003-10-17,1.06,1.08,1.02,1.04,365800,1.04 +NASDAQ,ECGI,2003-09-04,1.02,1.11,0.85,0.88,999700,0.88 +NASDAQ,ECGI,2003-07-15,0.67,0.77,0.58,0.60,672400,0.60 +NASDAQ,ECGI,2002-05-15,0.38,0.41,0.38,0.41,4100,0.41 +NASDAQ,ECGI,2000-11-16,5.00,5.12,4.78,4.94,169900,4.94 +NASDAQ,ECGI,2000-09-05,5.64,5.94,5.62,5.69,40100,5.69 +NASDAQ,ECGI,2000-07-26,5.38,5.44,5.31,5.31,8900,5.31 +NASDAQ,ECGI,2000-06-27,6.06,6.12,5.88,5.94,37200,5.94 +NASDAQ,EONC,2010-01-19,5.04,5.54,5.04,5.41,78900,5.41 +NASDAQ,EONC,2009-04-06,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,EONC,2008-10-01,0.54,0.55,0.54,0.55,700,0.55 +NASDAQ,EONC,2008-03-20,0.35,0.35,0.31,0.34,500,1.70 +NASDAQ,EONC,2007-11-02,0.93,0.97,0.91,0.91,3700,4.55 +NASDAQ,EONC,2007-09-20,0.78,0.80,0.78,0.80,300,4.00 +NASDAQ,EONC,2007-07-12,0.92,0.96,0.91,0.94,5100,4.70 +NASDAQ,EONC,2007-05-29,0.94,0.99,0.94,0.99,200,4.95 +NASDAQ,EONC,2007-05-17,0.94,0.95,0.93,0.95,1900,4.75 +NASDAQ,EONC,2007-05-09,1.03,1.05,0.98,1.00,2100,5.00 +NASDAQ,EONC,2006-09-19,1.30,1.33,1.25,1.28,6400,6.40 +NASDAQ,EONC,2006-09-12,1.15,1.30,1.15,1.23,3900,6.15 +NASDAQ,EONC,2006-09-06,1.29,1.30,1.27,1.27,800,6.35 +NASDAQ,EONC,2006-06-27,1.34,1.41,1.34,1.35,8100,6.75 +NASDAQ,EONC,2006-06-02,1.52,1.72,1.52,1.68,13900,8.40 +NASDAQ,EONC,2006-02-07,1.16,1.20,1.15,1.16,15000,5.80 +NASDAQ,EONC,2005-08-15,1.45,1.48,1.41,1.41,1500,7.05 +NASDAQ,EONC,2005-04-28,1.25,1.25,1.22,1.22,1000,6.10 +NASDAQ,EONC,2005-02-17,2.35,2.43,2.34,2.40,3600,12.00 +NASDAQ,EONC,2005-02-04,2.25,2.29,2.23,2.25,6100,11.25 +NASDAQ,EONC,2004-12-14,2.58,2.78,2.58,2.65,11700,13.25 +NASDAQ,EONC,2004-06-17,1.49,1.52,1.49,1.49,2600,7.45 +NASDAQ,EONC,2004-01-22,4.35,4.35,4.01,4.27,37000,21.35 +NASDAQ,EONC,2003-09-04,2.67,2.74,2.53,2.64,12500,13.20 +NASDAQ,EONC,2003-07-21,1.54,1.87,1.54,1.80,14700,9.00 +NASDAQ,EONC,2002-11-12,0.27,0.29,0.27,0.29,2800,1.45 +NASDAQ,EONC,2002-10-21,0.30,0.30,0.29,0.29,300,1.45 +NASDAQ,EONC,2001-07-03,1.01,1.01,1.00,1.00,600,5.00 +NASDAQ,EONC,2001-04-09,1.10,1.17,1.10,1.11,1600,5.55 +NASDAQ,EONC,2001-04-02,1.23,1.40,1.16,1.20,1500,6.00 +NASDAQ,EONC,2000-12-15,1.81,2.06,1.63,2.06,22900,10.31 +NASDAQ,EONC,2000-10-02,3.34,3.75,3.19,3.50,16200,17.50 +NASDAQ,EONC,2000-09-18,3.56,3.63,3.34,3.63,11400,18.13 +NASDAQ,EONC,2000-06-14,4.75,5.22,4.56,4.88,14300,24.38 +NASDAQ,EONC,2000-04-28,9.75,10.00,9.50,9.88,12700,49.38 +NASDAQ,ENDP,2009-11-18,22.79,22.85,22.55,22.69,420300,22.69 +NASDAQ,ENDP,2009-08-04,21.11,21.25,20.84,21.20,2636200,21.20 +NASDAQ,ENDP,2009-05-29,16.05,16.05,15.75,15.93,2339800,15.93 +NASDAQ,ENDP,2009-03-06,17.27,17.32,16.86,17.11,1681600,17.11 +NASDAQ,ENDP,2007-10-16,27.85,28.00,27.67,27.77,934800,27.77 +NASDAQ,ENDP,2007-08-24,31.60,32.45,31.48,32.29,971100,32.29 +NASDAQ,ENDP,2007-06-11,33.89,34.10,33.73,33.89,1017700,33.89 +NASDAQ,ENDP,2006-10-27,28.97,29.25,28.49,28.51,2046900,28.51 +NASDAQ,ENDP,2006-05-08,31.83,32.07,31.54,31.72,1426100,31.72 +NASDAQ,ENDP,2006-05-04,32.30,32.54,31.86,31.94,842200,31.94 +NASDAQ,ENDP,2006-03-31,32.66,32.92,32.58,32.81,952200,32.81 +NASDAQ,ENDP,2005-10-21,25.44,25.65,24.91,25.50,1986900,25.50 +NASDAQ,ENDP,2005-06-07,20.13,25.73,19.93,24.63,7891800,24.63 +NASDAQ,ENDP,2004-12-14,19.86,20.05,19.14,19.42,1037800,19.42 +NASDAQ,ENDP,2004-11-11,21.40,22.04,21.28,21.95,1254700,21.95 +NASDAQ,ENDP,2004-10-05,18.42,18.55,17.73,17.83,1046600,17.83 +NASDAQ,ENDP,2004-09-17,16.82,17.20,16.65,17.01,1211300,17.01 +NASDAQ,ENDP,2004-07-15,22.00,22.19,20.24,20.71,1723400,20.71 +NASDAQ,ENDP,2004-03-03,22.89,23.07,22.12,22.59,818100,22.59 +NASDAQ,ENDP,2004-01-27,22.63,22.92,22.55,22.70,662100,22.70 +NASDAQ,ENDP,2003-09-02,16.87,17.25,16.58,17.15,251600,17.15 +NASDAQ,ENDP,2002-12-11,7.91,8.01,7.50,7.50,144700,7.50 +NASDAQ,ENDP,2002-11-14,6.51,6.75,5.90,6.08,439600,6.08 +NASDAQ,ENDP,2002-10-30,7.04,7.50,6.54,6.55,368400,6.55 +NASDAQ,ENDP,2001-08-24,10.86,10.99,10.71,10.97,14400,10.97 +NASDAQ,ENDP,2001-04-30,6.98,7.00,6.87,7.00,8600,7.00 +NASDAQ,ENDP,2000-11-27,6.95,7.31,6.88,6.88,97300,6.88 +NASDAQ,ECLP,2009-12-24,18.92,19.02,18.78,18.80,114300,18.80 +NASDAQ,ECLP,2009-07-23,17.30,17.89,17.16,17.80,836700,17.80 +NASDAQ,ECLP,2009-04-07,9.67,9.78,9.45,9.54,1527000,9.54 +NASDAQ,ECLP,2008-10-01,20.74,21.47,20.39,21.09,998900,21.09 +NASDAQ,ECLP,2008-08-15,23.35,23.38,22.70,22.99,456100,22.99 +NASDAQ,ECLP,2008-06-20,20.98,20.98,20.36,20.80,791400,20.80 +NASDAQ,ECLP,2008-01-08,23.82,24.58,23.18,23.18,302800,23.18 +NASDAQ,ECLP,2007-06-07,19.86,20.25,19.79,20.16,428600,20.16 +NASDAQ,ECLP,2007-05-08,18.79,18.93,18.62,18.92,216100,18.92 +NASDAQ,ECLP,2006-10-25,19.60,19.79,19.45,19.52,409900,19.52 +NASDAQ,ECLP,2005-06-17,15.14,15.31,14.78,15.03,458500,15.03 +NASDAQ,ECLP,2005-05-25,13.48,13.50,13.20,13.26,128700,13.26 +NASDAQ,ECLP,2004-09-20,15.35,15.43,14.93,15.12,286900,15.12 +NASDAQ,ECLP,2004-03-24,12.89,13.03,12.50,12.91,472300,12.91 +NASDAQ,ECLP,2004-02-26,13.20,13.45,12.94,13.23,567000,13.23 +NASDAQ,ECLP,2004-02-24,13.77,14.03,13.12,13.32,663900,13.32 +NASDAQ,ECLP,2004-01-20,12.02,12.47,11.80,12.46,1144200,12.46 +NASDAQ,ECLP,2003-01-08,5.45,5.52,5.41,5.43,142000,5.43 +NASDAQ,ECLP,2002-12-18,4.89,5.00,4.82,4.92,145300,4.92 +NASDAQ,ECLP,2002-09-11,6.62,6.63,6.53,6.61,128700,6.61 +NASDAQ,ECLP,2002-04-10,15.66,16.10,15.60,16.10,104900,16.10 +NASDAQ,ECLP,2001-01-31,25.56,25.88,24.06,24.50,1132300,24.50 +NASDAQ,ECLP,2000-09-13,12.94,13.06,12.69,13.00,62400,13.00 +NASDAQ,ECLP,2000-05-01,9.88,10.37,8.44,9.53,1653400,9.53 +NASDAQ,ECLP,1999-11-18,17.19,19.25,17.06,19.25,427500,19.25 +NASDAQ,ECLP,1999-03-17,23.50,25.12,23.50,24.50,110500,24.50 +NASDAQ,ECLP,1999-03-16,22.37,23.87,22.37,23.81,105800,23.81 +NASDAQ,EMKR,2010-02-05,1.03,1.05,1.01,1.03,385100,1.03 +NASDAQ,EMKR,2009-07-08,1.13,1.14,1.01,1.06,1777300,1.06 +NASDAQ,EMKR,2008-11-12,1.82,1.87,1.57,1.60,2012200,1.60 +NASDAQ,EMKR,2008-02-11,13.78,14.60,13.25,14.50,2855500,14.50 +NASDAQ,EMKR,2008-01-23,10.35,11.10,9.83,10.75,1758400,10.75 +NASDAQ,EMKR,2008-01-09,12.50,13.21,12.22,13.09,3150000,13.09 +NASDAQ,EMKR,2007-12-28,14.50,14.61,14.00,14.41,949000,14.41 +NASDAQ,EMKR,2007-10-02,9.95,10.80,9.95,10.45,2108200,10.45 +NASDAQ,EMKR,2007-08-10,9.54,9.64,8.83,9.37,1066800,9.37 +NASDAQ,EMKR,2007-05-25,4.72,4.75,4.61,4.69,366200,4.69 +NASDAQ,EMKR,2007-03-26,5.14,5.19,5.02,5.15,364700,5.15 +NASDAQ,EMKR,2007-02-08,4.20,4.20,4.07,4.11,795300,4.11 +NASDAQ,EMKR,2006-12-01,5.96,6.15,5.83,6.04,1170800,6.04 +NASDAQ,EMKR,2006-03-15,8.97,9.80,8.80,9.70,4231800,9.70 +NASDAQ,EMKR,2006-03-02,7.94,8.08,7.84,8.00,578500,8.00 +NASDAQ,EMKR,2005-12-02,6.67,7.03,6.51,6.71,498000,6.71 +NASDAQ,EMKR,2005-11-22,6.23,6.42,6.19,6.27,318600,6.27 +NASDAQ,EMKR,2005-11-07,5.75,5.77,5.55,5.72,212700,5.72 +NASDAQ,EMKR,2005-08-30,5.17,5.20,4.94,4.98,555300,4.98 +NASDAQ,EMKR,2005-08-08,4.91,5.00,4.79,4.87,180800,4.87 +NASDAQ,EMKR,2005-03-21,3.34,3.35,3.01,3.17,285600,3.17 +NASDAQ,EMKR,2005-02-15,2.79,2.97,2.75,2.88,182400,2.88 +NASDAQ,EMKR,2004-09-23,2.18,2.20,2.14,2.18,122100,2.18 +NASDAQ,EMKR,2004-08-20,2.34,2.47,2.34,2.37,42400,2.37 +NASDAQ,EMKR,2004-06-14,2.80,2.83,2.63,2.64,87600,2.64 +NASDAQ,EMKR,2004-02-23,6.10,6.10,4.95,4.97,380700,4.97 +NASDAQ,EMKR,2004-02-13,6.74,6.74,6.34,6.37,85200,6.37 +NASDAQ,EMKR,2003-09-30,2.90,2.94,2.76,2.94,25300,2.94 +NASDAQ,EMKR,2003-09-04,3.04,3.12,2.95,3.10,48300,3.10 +NASDAQ,EMKR,2002-12-23,2.36,2.39,2.18,2.19,131100,2.19 +NASDAQ,EMKR,2002-10-16,1.30,1.39,0.98,1.02,115100,1.02 +NASDAQ,EMKR,2002-03-28,9.41,10.00,9.34,9.61,175300,9.61 +NASDAQ,EMKR,2001-08-14,18.82,19.00,17.00,17.35,523600,17.35 +NASDAQ,EMKR,2001-07-13,25.21,25.65,24.44,25.08,524600,25.08 +NASDAQ,EMKR,2001-03-28,27.94,28.38,24.75,24.88,292100,24.88 +NASDAQ,EMKR,2001-03-27,27.50,29.38,26.00,28.44,912700,28.44 +NASDAQ,EMKR,2001-03-05,22.69,24.25,22.50,22.56,372900,22.56 +NASDAQ,EMKR,2000-07-11,98.69,98.69,88.25,89.62,214000,44.81 +NASDAQ,EMKR,1999-12-30,37.56,37.56,33.75,34.12,161600,17.06 +NASDAQ,EMKR,1999-05-18,20.00,20.25,19.00,19.12,55800,9.56 +NASDAQ,EMKR,1998-04-07,15.00,15.00,14.62,15.00,33400,7.50 +NASDAQ,EMKR,1998-03-10,12.00,12.00,11.75,11.94,10400,5.97 +NASDAQ,EMKR,1998-01-12,17.06,17.50,16.88,17.00,15200,8.50 +NASDAQ,EMKR,1997-11-25,18.75,19.00,17.50,17.50,8600,8.75 +NASDAQ,EMKR,1997-07-18,18.62,18.88,17.62,18.00,14400,9.00 +NASDAQ,EFJI,2009-12-15,1.39,1.45,1.27,1.29,100700,1.29 +NASDAQ,EFJI,2009-02-20,1.14,1.17,1.10,1.10,12300,1.10 +NASDAQ,EFJI,2007-11-14,3.02,3.12,2.99,3.04,91400,3.04 +NASDAQ,EFJI,2007-06-11,5.60,5.70,5.60,5.66,39800,5.66 +NASDAQ,EFJI,2007-06-04,5.28,5.59,5.23,5.53,117900,5.53 +NASDAQ,EFJI,2007-03-07,5.35,5.63,5.13,5.23,1679900,5.23 +NASDAQ,EFJI,2006-11-30,5.65,5.69,5.53,5.60,127100,5.60 +NASDAQ,EFJI,2006-11-27,5.77,5.82,5.63,5.74,138500,5.74 +NASDAQ,EFJI,2006-11-15,5.74,5.85,5.73,5.82,183000,5.82 +NASDAQ,EFJI,2006-01-10,10.82,11.95,10.65,11.56,599100,11.56 +NASDAQ,EFJI,2005-10-17,9.41,9.88,9.36,9.76,89200,9.76 +NASDAQ,EFJI,2005-09-07,8.94,9.00,8.74,8.96,174800,8.96 +NASDAQ,EFJI,2005-01-11,8.80,8.91,8.71,8.81,54600,8.81 +NASDAQ,EFJI,2004-12-14,8.47,8.64,8.17,8.22,137600,8.22 +NASDAQ,EFJI,2004-10-28,6.29,6.50,6.20,6.24,118600,6.24 +NASDAQ,EFJI,2003-05-16,1.55,1.55,1.50,1.50,17600,1.50 +NASDAQ,EFJI,2002-08-26,0.78,0.79,0.76,0.76,1700,0.76 +NASDAQ,EFJI,2002-03-08,1.32,1.50,1.20,1.30,114100,1.30 +NASDAQ,EFJI,2001-03-06,0.47,0.47,0.37,0.37,44000,0.37 +NASDAQ,EFJI,2001-02-06,0.75,0.75,0.75,0.75,2000,0.75 +NASDAQ,EFJI,2000-09-21,1.37,1.50,1.31,1.34,13100,1.34 +NASDAQ,EFJI,2000-02-23,6.94,6.94,6.00,6.19,112400,6.19 +NASDAQ,EFJI,1999-11-12,2.75,2.81,2.69,2.75,73300,2.75 +NASDAQ,EFJI,1999-09-20,2.06,2.16,2.06,2.13,16200,2.13 +NASDAQ,FCFS,2010-01-28,23.34,23.42,22.62,22.76,386800,22.76 +NASDAQ,FCFS,2009-09-21,17.56,17.68,17.49,17.62,190300,17.62 +NASDAQ,FCFS,2009-08-18,18.02,18.02,17.44,17.51,182500,17.51 +NASDAQ,FCFS,2009-05-22,14.55,14.63,14.27,14.33,208100,14.33 +NASDAQ,FCFS,2008-03-25,11.16,11.29,10.78,10.92,503600,10.92 +NASDAQ,FCFS,2008-01-10,13.26,13.75,13.13,13.58,299600,13.58 +NASDAQ,FCFS,2007-04-05,21.88,21.89,21.66,21.69,90600,21.69 +NASDAQ,FCFS,2007-02-06,23.46,23.75,22.98,23.39,260000,23.39 +NASDAQ,FCFS,2006-06-26,18.97,19.75,18.96,19.38,560700,19.38 +NASDAQ,FCFS,2004-05-05,22.03,22.58,22.03,22.34,166400,11.17 +NASDAQ,FCFS,2004-03-30,34.77,34.77,34.00,34.59,434400,11.53 +NASDAQ,FCFS,2004-01-12,26.30,29.11,26.19,28.96,1494800,9.65 +NASDAQ,FCFS,2002-01-18,7.42,7.60,7.30,7.60,88000,2.53 +NASDAQ,FCFS,2001-12-13,7.23,7.23,6.95,7.09,65400,2.36 +NASDAQ,FCFS,2000-06-26,3.69,3.69,3.63,3.63,800,1.21 +NASDAQ,FCFS,2000-06-21,3.75,3.78,3.63,3.69,21000,1.23 +NASDAQ,FCFS,1999-11-18,7.78,7.78,7.50,7.56,277200,2.52 +NASDAQ,FCFS,1999-09-30,10.50,11.25,10.31,11.00,72800,3.67 +NASDAQ,FCFS,1999-02-24,11.62,12.25,11.38,12.25,10400,4.08 +NASDAQ,FCFS,1998-11-13,11.62,11.87,11.12,11.12,20400,3.71 +NASDAQ,FCFS,1998-09-09,12.50,12.50,11.75,11.75,54800,3.92 +NASDAQ,FCFS,1998-02-24,7.37,7.63,7.37,7.50,23200,2.50 +NASDAQ,FCFS,1997-11-13,8.38,8.38,8.19,8.19,20400,2.73 +NASDAQ,FCFS,1997-09-10,7.00,7.12,6.75,7.00,148200,2.33 +NASDAQ,FCFS,1997-04-16,5.87,5.87,5.56,5.87,15000,1.96 +NASDAQ,FCFS,1997-01-02,6.00,6.13,5.75,5.87,95200,1.96 +NASDAQ,FCFS,1996-07-25,4.88,5.12,4.88,5.00,11200,1.67 +NASDAQ,FCFS,1996-05-16,5.19,5.19,4.94,5.12,55200,1.71 +NASDAQ,FCFS,1996-04-26,5.44,5.50,5.25,5.25,108400,1.75 +NASDAQ,FCFS,1995-06-15,3.50,3.50,3.38,3.50,18600,1.17 +NASDAQ,FCFS,1994-09-19,3.75,4.00,3.75,4.00,21200,1.33 +NASDAQ,FCFS,1994-05-04,4.00,4.25,4.00,4.06,57600,1.35 +NASDAQ,FCFS,1993-12-13,3.62,4.00,3.62,4.00,83400,1.33 +NASDAQ,FCFS,1993-12-06,3.62,3.81,3.62,3.75,180800,1.25 +NASDAQ,FCFS,1993-09-10,3.75,3.94,3.75,3.94,31600,1.31 +NASDAQ,FCFS,1992-09-04,5.38,5.38,5.38,5.38,10400,1.79 +NASDAQ,FFCO,2010-01-04,3.45,3.45,3.45,3.45,100,3.45 +NASDAQ,FFCO,2009-12-07,3.50,3.50,3.45,3.45,8100,3.45 +NASDAQ,FFCO,2009-08-14,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,FFCO,2008-10-28,5.38,5.38,5.38,5.38,000,5.38 +NASDAQ,FFCO,2008-07-07,5.75,6.06,5.75,6.05,900,6.05 +NASDAQ,FFCO,2008-06-20,6.80,6.80,6.80,6.80,300,6.80 +NASDAQ,FFCO,2008-05-06,6.90,6.90,6.78,6.90,600,6.90 +NASDAQ,FFCO,2007-02-15,9.30,9.30,9.30,9.30,000,9.30 +NASDAQ,FFCO,2006-10-06,9.98,9.98,9.90,9.91,1200,9.91 +NASDAQ,FFCO,2006-05-11,10.20,10.22,10.15,10.22,38200,10.22 +NASDAQ,FFCO,2005-10-28,8.61,8.62,8.61,8.62,2200,8.62 +NASDAQ,FFCO,2005-08-31,9.05,9.05,9.05,9.05,000,9.05 +NASDAQ,FFCO,2005-08-24,9.22,9.22,9.22,9.22,1200,9.22 +NASDAQ,FMCN,2009-12-02,13.34,14.63,13.34,14.50,3255900,14.50 +NASDAQ,FMCN,2009-10-09,11.81,12.16,11.65,11.80,869400,11.80 +NASDAQ,FMCN,2009-01-05,10.00,10.09,9.62,10.00,2585500,10.00 +NASDAQ,FMCN,2008-04-16,32.50,33.37,32.21,33.20,6916100,33.20 +NASDAQ,FMCN,2006-10-06,60.25,60.25,58.59,59.04,555400,29.52 +NASDAQ,FMCN,2006-02-16,54.00,54.00,50.49,51.35,424600,25.67 +NASDAQ,FMCN,2006-01-04,35.39,36.88,35.39,35.98,920400,17.99 +NASDAQ,FMCN,2005-09-28,23.00,23.35,22.35,23.10,415400,11.55 +NASDAQ,FMCN,2005-09-23,24.75,25.85,23.86,25.00,270400,12.50 +NASDAQ,FMCN,2005-07-25,17.81,18.40,17.61,18.06,635000,9.03 +NASDAQ,FBSS,2010-01-08,13.14,13.47,13.00,13.11,1700,13.11 +NASDAQ,FBSS,2009-06-12,15.90,15.90,14.61,14.61,2000,13.99 +NASDAQ,FBSS,2009-04-07,11.00,11.00,11.00,11.00,000,10.53 +NASDAQ,FBSS,2008-10-13,12.55,12.55,12.50,12.50,1000,11.57 +NASDAQ,FBSS,2008-05-30,18.15,18.15,18.15,18.15,000,16.39 +NASDAQ,FBSS,2008-03-31,18.00,18.00,18.00,18.00,400,16.26 +NASDAQ,FBSS,2008-03-18,17.50,17.50,17.50,17.50,000,15.81 +NASDAQ,FBSS,2008-02-12,18.01,18.01,18.01,18.01,000,16.08 +NASDAQ,FBSS,2007-07-18,20.30,20.30,20.00,20.15,2800,17.61 +NASDAQ,FBSS,2007-06-19,24.43,24.43,24.43,24.43,600,21.34 +NASDAQ,FBSS,2007-06-07,24.85,24.88,24.38,24.38,1200,21.13 +NASDAQ,FBSS,2007-05-01,24.48,24.48,24.48,24.48,100,21.21 +NASDAQ,FBSS,2006-12-12,25.00,25.00,25.00,25.00,300,21.34 +NASDAQ,FBSS,2006-12-11,24.55,25.00,24.55,25.00,1000,21.34 +NASDAQ,FBSS,2006-11-16,24.94,25.00,24.94,24.99,400,21.33 +NASDAQ,FBSS,2006-04-27,25.00,25.00,25.00,25.00,500,21.00 +NASDAQ,FBSS,2005-09-06,27.25,27.25,27.25,27.25,000,22.44 +NASDAQ,FBSS,2005-08-04,26.61,26.61,26.60,26.60,800,21.90 +NASDAQ,FBSS,2005-06-15,25.99,26.39,25.99,26.39,400,21.60 +NASDAQ,FBSS,2004-12-10,25.74,25.74,25.74,25.74,600,20.82 +NASDAQ,FBSS,2002-08-06,14.90,14.90,14.10,14.10,700,10.76 +NASDAQ,FBSS,2002-04-10,27.25,27.70,27.25,27.70,24000,10.50 +NASDAQ,FBSS,2001-11-12,24.05,24.05,24.05,24.05,1600,8.98 +NASDAQ,FBSS,2001-09-05,23.30,23.30,23.30,23.30,400,8.63 +NASDAQ,FBSS,2001-06-25,19.25,19.25,19.25,19.25,000,7.07 +NASDAQ,FBSS,2000-10-27,15.50,15.50,15.50,15.50,000,5.57 +NASDAQ,FBSS,2000-09-18,15.75,15.75,15.75,15.75,000,5.66 +NASDAQ,FBSS,2000-06-01,15.75,15.75,15.75,15.75,000,5.60 +NASDAQ,FBSS,2000-05-30,16.37,17.50,15.75,15.75,11000,5.60 +NASDAQ,FLOW,2009-01-08,2.35,2.36,2.24,2.28,174900,2.28 +NASDAQ,FLOW,2007-06-04,13.03,13.36,12.95,13.34,531400,13.34 +NASDAQ,FLOW,2007-05-18,12.35,12.85,12.31,12.65,458900,12.65 +NASDAQ,FLOW,2007-05-10,12.92,12.92,12.43,12.72,285100,12.72 +NASDAQ,FLOW,2007-05-04,11.97,12.09,11.90,12.00,410100,12.00 +NASDAQ,FLOW,2007-04-25,11.48,11.85,11.45,11.61,887900,11.61 +NASDAQ,FLOW,2007-03-08,11.19,11.19,10.91,10.96,336400,10.96 +NASDAQ,FLOW,2006-08-31,13.23,13.27,12.82,13.16,439500,13.16 +NASDAQ,FLOW,2006-03-29,13.16,13.22,13.04,13.15,106100,13.15 +NASDAQ,FLOW,2003-09-08,1.64,1.69,1.60,1.61,40000,1.61 +NASDAQ,FLOW,2003-03-03,2.86,2.93,2.75,2.87,18500,2.87 +NASDAQ,FLOW,2003-02-13,2.97,3.04,2.95,3.02,54900,3.02 +NASDAQ,FLOW,2002-06-11,7.76,7.84,7.60,7.60,36500,7.60 +NASDAQ,FLOW,2002-05-23,9.99,10.36,9.90,10.34,10400,10.34 +NASDAQ,FLOW,2001-10-15,9.24,9.39,9.00,9.38,7500,9.38 +NASDAQ,FLOW,2001-10-02,8.87,9.07,8.87,9.04,19500,9.04 +NASDAQ,FLOW,2001-05-09,9.69,10.07,9.69,10.07,9900,10.07 +NASDAQ,FLOW,2000-12-21,11.00,11.00,10.50,11.00,25000,11.00 +NASDAQ,FLOW,2000-11-29,11.12,11.12,10.75,10.75,2200,10.75 +NASDAQ,FLOW,2000-09-25,11.12,11.12,10.88,10.88,15800,10.88 +NASDAQ,FLOW,2000-06-05,10.44,10.94,10.44,10.94,23600,10.94 +NASDAQ,FLOW,2000-05-25,10.25,10.25,10.00,10.12,13100,10.12 +NASDAQ,FLOW,2000-05-24,10.12,10.37,10.06,10.12,20500,10.12 +NASDAQ,FLOW,2000-03-13,11.25,12.00,11.25,11.38,25600,11.38 +NASDAQ,FLOW,1999-07-30,10.00,10.50,10.00,10.19,9700,10.19 +NASDAQ,FLOW,1999-05-04,10.00,10.12,9.75,9.88,31200,9.88 +NASDAQ,FLOW,1998-09-30,9.75,9.75,8.75,9.25,64400,9.25 +NASDAQ,FLOW,1998-09-22,9.75,9.88,9.50,9.75,82900,9.75 +NASDAQ,FLOW,1997-09-30,10.75,11.00,10.69,10.88,150300,10.88 +NASDAQ,FLOW,1996-11-27,8.50,8.87,8.38,8.81,107900,8.81 +NASDAQ,FLOW,1996-11-06,7.63,7.75,7.63,7.63,12700,7.63 +NASDAQ,FLOW,1996-08-21,8.00,8.75,8.00,8.75,84500,8.75 +NASDAQ,FLOW,1995-11-09,11.00,11.38,10.75,11.38,100400,11.38 +NASDAQ,FLOW,1995-02-14,7.25,7.25,6.88,7.12,22300,7.12 +NASDAQ,FLOW,1995-01-04,7.00,7.00,6.75,6.88,7800,6.88 +NASDAQ,FLOW,1993-12-27,8.12,8.12,7.88,8.00,10200,8.00 +NASDAQ,FLOW,1993-11-08,7.50,7.50,7.37,7.37,48200,7.37 +NASDAQ,FLOW,1992-11-16,5.25,5.50,5.25,5.44,39700,5.44 +NASDAQ,FLOW,1992-10-23,5.25,5.50,5.25,5.25,74600,5.25 +NASDAQ,FLOW,1992-10-13,5.12,5.38,4.88,5.12,95500,5.12 +NASDAQ,FLOW,1992-09-21,5.00,5.00,4.88,4.88,3100,4.88 +NASDAQ,FLOW,1992-08-21,5.50,5.50,5.25,5.50,17200,5.50 +NASDAQ,FLOW,1992-08-13,5.12,5.38,5.12,5.38,78100,5.38 +NASDAQ,FLOW,1992-03-27,6.13,6.25,5.87,5.87,92400,5.87 +NASDAQ,FLOW,1991-05-30,3.13,3.13,2.87,3.13,51100,3.13 +NASDAQ,FLOW,1991-01-16,1.44,1.50,1.37,1.50,32600,1.50 +NASDAQ,FLOW,1990-08-22,2.62,2.75,2.50,2.75,18300,2.75 +NASDAQ,FLOW,1990-08-07,3.00,3.13,2.87,3.00,25900,3.00 +NASDAQ,FLOW,1990-05-22,3.88,4.06,3.88,3.88,70800,3.88 +NASDAQ,FLOW,1990-05-17,4.25,4.31,4.00,4.00,80500,4.00 +NASDAQ,FLOW,1990-04-16,4.06,4.12,3.94,4.06,50400,4.06 +NASDAQ,FUEL,2010-02-08,1.28,1.33,1.28,1.33,10800,1.33 +NASDAQ,FUEL,2009-12-03,1.41,1.45,1.32,1.45,22200,1.45 +NASDAQ,FUEL,2009-11-24,1.50,1.50,1.46,1.50,18900,1.50 +NASDAQ,FUEL,2009-09-28,0.32,0.34,0.32,0.33,28200,1.48 +NASDAQ,FUEL,2009-09-24,0.34,0.34,0.32,0.32,35400,1.44 +NASDAQ,FUEL,2009-07-28,0.32,0.33,0.31,0.32,162700,1.44 +NASDAQ,FUEL,2009-05-21,0.32,0.35,0.31,0.32,6900,1.44 +NASDAQ,FUEL,2009-05-13,0.30,0.30,0.27,0.27,16000,1.21 +NASDAQ,FUEL,2009-05-11,0.31,0.31,0.28,0.31,9400,1.39 +NASDAQ,FUEL,2008-08-12,0.53,0.53,0.46,0.52,2800,2.34 +NASDAQ,FUEL,2007-09-17,1.28,1.29,1.25,1.26,6500,5.67 +NASDAQ,FUEL,2007-08-06,1.39,1.39,1.25,1.29,28800,5.80 +NASDAQ,FUEL,2007-04-30,1.73,1.76,1.70,1.71,11900,7.69 +NASDAQ,FUEL,2007-03-06,1.48,1.54,1.48,1.51,11500,6.79 +NASDAQ,FUEL,2006-09-11,2.46,2.46,2.38,2.38,46500,10.71 +NASDAQ,FUEL,2003-12-17,1.40,1.40,1.34,1.37,900,6.16 +NASDAQ,FUEL,2003-12-08,1.48,1.48,1.40,1.40,400,6.30 +NASDAQ,FUEL,2003-10-10,1.35,1.40,1.35,1.40,2000,6.30 +NASDAQ,FUEL,2003-07-10,1.02,1.02,1.02,1.02,000,4.59 +NASDAQ,FUEL,2003-03-20,0.90,0.90,0.90,0.90,000,4.05 +NASDAQ,FUEL,2002-09-25,1.25,1.25,1.25,1.25,000,5.62 +NASDAQ,FUEL,2002-08-19,1.00,1.00,1.00,1.00,000,4.50 +NASDAQ,FUEL,2001-12-13,1.20,1.20,1.20,1.20,000,5.40 +NASDAQ,FUEL,2001-07-05,1.65,1.65,1.65,1.65,100,7.42 +NASDAQ,FUEL,2000-11-08,1.81,1.81,1.75,1.75,1800,7.87 +NASDAQ,FUEL,2000-09-18,2.78,2.87,2.50,2.87,1500,12.94 +NASDAQ,FUEL,2000-05-09,4.25,4.25,3.87,4.25,1300,19.12 +NASDAQ,FUEL,2000-03-31,5.37,5.62,5.31,5.62,1200,25.31 +NASDAQ,FUEL,1999-06-10,6.12,6.25,6.00,6.00,2600,27.00 +NASDAQ,FUEL,1999-01-22,2.37,2.87,2.37,2.87,3600,12.94 +NASDAQ,FUEL,1998-08-18,3.44,3.44,3.44,3.44,800,15.47 +NASDAQ,FUEL,1998-07-24,3.44,3.50,3.44,3.50,3100,15.75 +NASDAQ,FUEL,1997-07-07,3.37,4.12,3.37,3.80,14900,17.09 +NASDAQ,FUEL,1997-06-12,5.25,5.25,4.00,4.50,58200,20.25 +NASDAQ,FUEL,1997-06-09,6.50,6.50,3.87,5.12,12900,23.06 +NASDAQ,FNFG,2010-01-05,14.15,14.38,14.14,14.30,1568800,14.15 +NASDAQ,FNFG,2009-12-30,13.98,14.11,13.96,14.03,1331600,13.88 +NASDAQ,FNFG,2009-10-02,12.83,12.93,12.65,12.91,7263000,12.63 +NASDAQ,FNFG,2009-05-11,13.15,13.38,13.02,13.07,2342500,12.65 +NASDAQ,FNFG,2009-02-18,11.85,12.05,11.59,11.70,1615100,11.20 +NASDAQ,FNFG,2008-12-10,15.35,15.65,14.96,15.35,890500,14.54 +NASDAQ,FNFG,2008-01-29,12.13,12.24,11.60,12.03,1328000,10.94 +NASDAQ,FNFG,2006-10-04,14.60,14.93,14.60,14.91,644400,12.92 +NASDAQ,FNFG,2006-07-06,13.80,13.90,13.69,13.72,522800,11.79 +NASDAQ,FNFG,2006-05-11,13.80,13.82,13.57,13.69,950300,11.77 +NASDAQ,FNFG,2005-12-27,14.87,14.95,14.59,14.62,170700,12.37 +NASDAQ,FNFG,2005-10-04,14.49,14.60,14.34,14.41,282900,12.11 +NASDAQ,FNFG,2005-07-18,14.62,14.96,14.60,14.90,385000,12.43 +NASDAQ,FNFG,2005-04-25,12.34,12.54,12.20,12.50,472100,10.36 +NASDAQ,FNFG,2005-03-11,13.42,13.49,13.27,13.38,270400,11.09 +NASDAQ,FNFG,2004-09-28,13.50,13.50,13.12,13.23,232900,10.83 +NASDAQ,FNFG,2004-04-26,12.85,13.14,12.85,13.04,341500,10.55 +NASDAQ,FNFG,2004-02-20,14.69,14.85,14.55,14.75,316300,11.93 +NASDAQ,FNFG,2003-12-18,14.68,14.99,14.58,14.99,308000,12.07 +NASDAQ,FNFG,2003-12-17,15.00,15.01,14.69,14.74,266300,11.86 +NASDAQ,FNFG,2002-12-13,29.73,29.73,29.50,29.53,146400,9.04 +NASDAQ,FNFG,2002-04-05,17.20,19.65,17.20,19.55,189900,5.91 +NASDAQ,FNFG,2002-02-28,18.84,19.00,18.25,18.25,7000,5.52 +NASDAQ,FNFG,2002-02-20,18.45,18.60,18.07,18.60,33400,5.62 +NASDAQ,FNFG,2001-12-26,17.24,17.24,17.00,17.10,4700,5.14 +NASDAQ,FNFG,2001-05-01,12.20,12.65,12.10,12.60,12700,3.72 +NASDAQ,FNFG,2001-04-06,11.19,11.25,10.94,10.94,5200,3.23 +NASDAQ,FNFG,2000-11-30,9.38,9.50,9.31,9.50,24300,2.78 +NASDAQ,FNFG,1999-09-08,10.31,10.44,10.31,10.31,14200,2.91 +NASDAQ,FNFG,1999-06-30,10.50,10.94,10.12,10.62,173600,3.00 +NASDAQ,FNFG,1998-09-09,11.37,11.37,10.94,10.94,43700,3.05 +NASDAQ,FNFG,1998-06-24,14.75,14.75,14.50,14.50,16300,4.04 +NASDAQ,FTWR,2010-02-05,4.23,4.35,4.10,4.15,120700,4.15 +NASDAQ,FTWR,2010-01-20,4.77,4.85,4.67,4.79,141000,4.79 +NASDAQ,FTWR,2009-07-24,0.43,0.45,0.43,0.44,29100,4.40 +NASDAQ,FTWR,2009-04-09,0.36,0.39,0.32,0.38,108100,3.80 +NASDAQ,FTWR,2009-03-19,0.12,0.14,0.12,0.13,50400,1.30 +NASDAQ,FTWR,2009-02-03,0.15,0.17,0.15,0.16,32800,1.60 +NASDAQ,FTWR,2008-06-26,1.52,1.52,1.41,1.46,43900,14.60 +NASDAQ,FTWR,2007-07-27,4.02,4.06,3.80,3.97,96000,39.70 +NASDAQ,FTWR,2007-03-23,5.24,5.40,5.22,5.38,32600,53.80 +NASDAQ,FTWR,2007-03-05,5.05,5.26,4.93,4.95,100200,49.50 +NASDAQ,FTWR,2006-11-30,5.39,5.57,5.25,5.39,106200,53.90 +NASDAQ,FTWR,2006-08-28,7.83,7.83,7.41,7.49,30100,74.90 +NASDAQ,FTWR,2006-03-03,8.19,8.31,8.19,8.27,4700,82.70 +NASDAQ,FTWR,2006-02-15,7.78,7.80,7.63,7.65,3700,76.50 +NASDAQ,FTWR,2006-01-20,5.94,6.09,5.89,5.90,1600,59.00 +NASDAQ,FTWR,2005-10-07,6.50,6.50,6.30,6.39,1200,63.90 +NASDAQ,FTWR,2005-09-23,6.30,6.70,6.29,6.70,4400,67.00 +NASDAQ,FTWR,2005-08-26,5.97,6.00,5.84,6.00,100,60.00 +NASDAQ,FTWR,2005-07-08,5.70,5.70,5.31,5.68,800,56.80 +NASDAQ,FTWR,2005-06-17,6.15,6.15,5.90,5.96,3300,59.60 +NASDAQ,FTWR,2005-02-01,10.88,11.44,10.85,11.05,29300,110.50 +NASDAQ,FFHL,2009-11-04,1.11,1.16,1.10,1.14,6900,1.14 +NASDAQ,FFHL,2009-03-03,0.43,0.43,0.39,0.40,9400,0.40 +NASDAQ,FFHL,2008-10-20,0.98,1.03,0.98,1.03,7900,1.03 +NASDAQ,FFHL,2008-03-11,3.20,3.20,2.86,2.95,103100,2.95 +NASDAQ,FFHL,2007-11-07,5.16,5.40,4.95,5.10,240900,5.10 +NASDAQ,FFHL,2007-08-07,6.35,6.39,6.24,6.35,93200,6.35 +NASDAQ,FFHL,2006-12-29,16.90,18.43,15.75,15.80,7713900,15.80 +NASDAQ,FCBC,2009-10-20,12.75,12.75,12.30,12.33,57000,12.22 +NASDAQ,FCBC,2009-06-26,12.64,13.46,12.53,13.10,298000,12.78 +NASDAQ,FCBC,2009-06-12,12.56,12.60,12.25,12.55,128200,12.24 +NASDAQ,FCBC,2009-01-12,28.05,28.91,27.12,27.30,33400,26.42 +NASDAQ,FCBC,2008-10-08,32.13,33.42,31.05,32.41,34400,31.04 +NASDAQ,FCBC,2008-08-01,35.50,35.50,33.75,34.21,31900,32.48 +NASDAQ,FCBC,2008-07-31,34.93,36.25,34.93,35.83,23300,34.02 +NASDAQ,FCBC,2008-06-23,30.58,30.58,29.24,29.34,28800,27.86 +NASDAQ,FCBC,2008-05-13,32.76,32.76,31.00,32.46,33500,30.54 +NASDAQ,FCBC,2008-02-27,34.28,35.38,34.00,34.65,17800,32.34 +NASDAQ,FCBC,2007-08-31,32.75,33.24,32.44,33.15,29900,30.44 +NASDAQ,FCBC,2006-06-07,30.89,31.32,30.75,30.75,14700,27.13 +NASDAQ,FCBC,2006-03-21,31.86,32.30,31.05,31.06,23600,27.41 +NASDAQ,FCBC,2006-03-07,31.81,32.15,31.59,32.00,9100,28.00 +NASDAQ,FCBC,2005-12-29,32.69,32.85,32.52,32.52,14600,28.45 +NASDAQ,FCBC,2005-09-06,29.32,30.70,29.27,30.66,9600,26.39 +NASDAQ,FCBC,2005-08-15,28.83,29.80,28.41,29.44,12400,25.34 +NASDAQ,FCBC,2005-07-22,32.20,33.09,31.41,33.07,20100,28.46 +NASDAQ,FCBC,2004-05-25,26.58,27.13,26.32,26.91,13200,22.25 +NASDAQ,FCBC,2004-05-03,28.38,28.71,26.77,27.00,43300,22.33 +NASDAQ,FCBC,2004-01-22,33.50,33.50,32.89,32.89,3500,26.98 +NASDAQ,FCBC,2003-12-18,32.96,33.40,32.70,33.38,8800,27.38 +NASDAQ,FCBC,2003-03-28,33.37,33.52,33.32,33.35,5700,24.35 +NASDAQ,FCBC,2002-10-25,31.08,32.00,31.08,31.90,3100,22.92 +NASDAQ,FCBC,2002-08-19,30.84,31.20,30.22,31.20,4200,22.25 +NASDAQ,FCBC,2002-04-08,30.60,31.00,30.60,31.00,1000,21.91 +NASDAQ,FCBC,2002-03-27,30.55,30.55,30.22,30.22,1700,21.36 +NASDAQ,FCBC,2001-08-17,33.55,33.55,33.38,33.40,4500,21.07 +NASDAQ,FCBC,2001-08-02,31.98,32.50,31.98,32.25,5400,20.35 +NASDAQ,FCBC,2000-12-19,16.50,16.50,16.25,16.25,1300,10.04 +NASDAQ,FCBC,2000-07-21,15.88,15.88,15.88,15.88,000,9.64 +NASDAQ,FCBC,2000-05-02,19.00,19.12,18.75,19.12,11500,11.62 +NASDAQ,FCBC,2000-03-30,19.00,19.25,19.00,19.00,6100,11.54 +NASDAQ,FCBC,2000-03-09,18.13,18.38,18.13,18.38,700,11.16 +NASDAQ,FCBC,2000-01-20,18.62,18.62,18.62,18.62,1100,11.31 +NASDAQ,FCBC,1999-09-27,19.25,19.25,19.25,19.25,200,11.69 +NASDAQ,FCBC,1998-12-30,29.50,29.75,29.50,29.75,27700,14.46 +NASDAQ,FCBC,1998-11-17,31.00,31.00,31.00,31.00,3800,15.07 +NASDAQ,FCBC,1997-12-04,36.75,37.75,36.75,36.75,800,14.29 +NASDAQ,FISV,2009-06-15,46.19,46.73,46.04,46.20,2144200,46.20 +NASDAQ,FISV,2009-05-27,41.96,42.14,40.99,41.05,1929200,41.05 +NASDAQ,FISV,2009-03-17,33.00,34.27,32.81,34.12,2227500,34.12 +NASDAQ,FISV,2008-12-09,33.58,34.65,33.18,33.47,1657500,33.47 +NASDAQ,FISV,2008-07-08,47.19,48.23,46.83,48.22,1553100,48.22 +NASDAQ,FISV,2008-07-01,45.13,45.75,44.64,45.30,2350600,45.30 +NASDAQ,FISV,2008-04-30,51.23,51.62,50.12,50.55,1585500,50.55 +NASDAQ,FISV,2007-08-01,49.25,49.48,48.44,49.19,2258300,49.19 +NASDAQ,FISV,2007-06-28,57.20,57.67,56.89,57.25,1015700,57.25 +NASDAQ,FISV,2007-02-05,53.59,53.87,53.32,53.50,885400,53.50 +NASDAQ,FISV,2006-10-11,47.62,47.62,46.92,47.44,978300,47.44 +NASDAQ,FISV,2006-01-18,44.43,45.11,44.32,44.64,1362100,44.64 +NASDAQ,FISV,2005-12-21,43.50,43.99,43.37,43.76,1479400,43.76 +NASDAQ,FISV,2005-11-30,45.76,45.91,45.10,45.51,1276200,45.51 +NASDAQ,FISV,2005-11-28,46.18,46.19,45.33,45.41,959300,45.41 +NASDAQ,FISV,2005-03-14,38.23,38.86,38.20,38.86,1456800,38.86 +NASDAQ,FISV,2004-10-11,35.39,35.44,35.18,35.32,636400,35.32 +NASDAQ,FISV,2004-05-27,37.59,37.95,37.51,37.77,933000,37.77 +NASDAQ,FISV,2004-04-05,34.96,35.43,34.47,35.07,2761500,35.07 +NASDAQ,FISV,2003-11-28,37.69,37.78,37.19,37.50,299100,37.50 +NASDAQ,FISV,2003-03-12,27.25,28.35,27.23,28.07,2254300,28.07 +NASDAQ,FISV,2002-05-02,44.64,45.34,44.11,44.16,1538100,44.16 +NASDAQ,FISV,2001-05-22,57.40,57.48,56.16,57.29,726800,38.19 +NASDAQ,FISV,2000-08-15,55.19,55.25,52.62,53.00,574600,35.33 +NASDAQ,FISV,2000-04-19,35.75,36.50,34.75,35.38,708800,23.58 +NASDAQ,FISV,2000-03-03,26.62,27.69,26.38,27.44,1331800,18.29 +NASDAQ,FISV,2000-02-24,28.63,28.63,26.87,28.00,1623300,18.67 +NASDAQ,FISV,2000-02-22,27.38,30.13,27.31,27.94,2063000,18.62 +NASDAQ,FISV,2000-01-12,34.25,35.87,34.25,35.62,891600,23.75 +NASDAQ,FISV,1999-11-22,36.19,36.19,34.94,35.81,422600,23.88 +NASDAQ,FISV,1999-02-03,46.50,48.50,46.38,47.37,703600,21.06 +NASDAQ,FISV,1998-12-17,46.38,46.56,45.81,46.56,428800,20.69 +NASDAQ,FISV,1998-12-02,47.00,47.25,46.38,46.75,229700,20.78 +NASDAQ,FISV,1998-02-27,55.75,56.25,54.75,54.75,1367200,16.22 +NASDAQ,FISV,1998-01-21,51.12,52.00,50.62,52.00,613600,15.41 +NASDAQ,FISV,1997-04-11,37.00,37.12,36.50,36.75,765400,10.89 +NASDAQ,FISV,1996-09-10,34.25,34.50,33.75,34.50,249400,10.22 +NASDAQ,FISV,1996-07-09,33.00,33.00,32.13,32.38,333800,9.59 +NASDAQ,FISV,1996-04-12,29.00,29.25,28.75,28.87,1714800,8.56 +NASDAQ,FISV,1995-11-16,27.50,28.00,27.50,27.75,898100,8.22 +NASDAQ,FISV,1995-02-15,22.00,22.50,21.25,22.00,271700,6.52 +NASDAQ,FISV,1994-10-13,21.75,22.25,21.75,21.75,159300,6.44 +NASDAQ,FISV,1993-08-31,20.75,20.75,20.25,20.75,211600,6.15 +NASDAQ,FISV,1993-07-12,19.50,20.00,19.37,19.75,77300,5.85 +NASDAQ,FISV,1993-04-28,27.25,27.25,26.75,27.00,77000,5.33 +NASDAQ,FISV,1993-04-27,27.00,27.00,26.50,26.87,39000,5.31 +NASDAQ,FISV,1991-10-30,33.25,33.75,32.88,33.75,294600,4.44 +NASDAQ,FISV,1990-05-18,23.25,23.50,23.25,23.25,144700,2.04 +NASDAQ,FUBC,2009-09-15,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,FUBC,2009-01-27,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,FUBC,2008-11-04,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,FCFC,2009-12-18,7.20,7.25,6.51,6.51,2400,6.51 +NASDAQ,FCFC,2009-09-25,7.57,7.97,7.15,7.15,2700,7.15 +NASDAQ,FCFC,2008-12-03,2.15,2.23,2.15,2.23,18400,2.23 +NASDAQ,FCFC,2008-07-08,4.50,4.50,4.09,4.47,3200,4.47 +NASDAQ,FCFC,2008-01-14,8.29,8.47,7.56,7.67,40600,7.67 +NASDAQ,FCFC,2007-08-01,8.50,8.79,8.50,8.53,13800,8.53 +NASDAQ,FCFC,2007-05-09,9.56,9.57,9.30,9.35,5100,9.35 +NASDAQ,FCFC,2007-02-08,10.84,11.04,10.03,10.35,39600,10.35 +NASDAQ,FCFC,2006-09-01,10.23,10.69,10.23,10.52,39700,10.52 +NASDAQ,FCFC,2006-06-21,10.86,11.40,10.86,11.06,22100,11.06 +NASDAQ,FCFC,2006-03-16,11.51,11.65,11.40,11.64,11100,11.64 +NASDAQ,FCFC,2006-02-01,12.02,12.15,12.02,12.13,7400,12.13 +NASDAQ,FCFC,2005-07-19,11.74,11.87,11.62,11.84,21600,11.84 +NASDAQ,FCFC,2005-04-22,11.99,12.08,11.93,11.93,16300,11.93 +NASDAQ,FCFC,2005-02-23,11.80,12.10,11.79,12.01,43000,12.01 +NASDAQ,FCFC,2005-01-28,11.75,11.88,11.75,11.87,23000,11.87 +NASDAQ,FCFC,2005-01-20,11.52,11.75,11.50,11.69,44500,11.69 +NASDAQ,FCFC,2004-10-20,9.18,9.30,9.18,9.25,7600,9.25 +NASDAQ,FCFC,2004-10-06,9.01,9.21,9.01,9.20,8200,9.20 +NASDAQ,FCFC,2004-06-07,7.79,7.91,7.79,7.87,1900,7.87 +NASDAQ,FCFC,2002-07-24,1.04,1.04,1.04,1.04,000,1.04 +NASDAQ,FCFC,2002-04-18,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,FCFC,2001-07-27,1.50,1.50,1.50,1.50,800,1.50 +NASDAQ,FCFC,2001-06-12,1.60,1.60,1.60,1.60,3400,1.60 +NASDAQ,FCFC,2000-05-17,2.00,2.00,1.94,2.00,10500,2.00 +NASDAQ,FCFC,2000-02-17,3.38,3.38,2.87,2.94,17600,2.94 +NASDAQ,FCFC,2000-01-28,3.06,3.19,3.06,3.19,22700,3.19 +NASDAQ,FCFC,1999-12-15,1.88,2.00,1.88,2.00,24300,2.00 +NASDAQ,FCFC,1999-07-14,6.69,6.69,6.25,6.50,23300,6.50 +NASDAQ,FCFC,1999-04-01,9.75,9.75,9.06,9.38,22900,9.38 +NASDAQ,FCFC,1999-02-02,14.06,14.06,13.50,13.50,8900,13.50 +NASDAQ,FCFC,1998-11-16,13.88,13.88,13.25,13.63,47900,13.63 +NASDAQ,FCFC,1998-08-04,27.50,27.50,23.00,24.94,56700,24.94 +NASDAQ,FCFC,1996-09-18,28.37,29.00,28.37,28.50,12400,28.50 +NASDAQ,FFNW,2009-07-08,7.92,7.96,7.59,7.68,61000,7.38 +NASDAQ,FFNW,2009-03-23,8.52,8.72,8.19,8.72,111300,8.30 +NASDAQ,FFNW,2009-03-03,7.29,7.45,7.00,7.10,45500,6.76 +NASDAQ,FFNW,2009-02-13,7.98,8.00,7.79,7.88,15200,7.50 +NASDAQ,FFNW,2008-09-10,10.85,10.90,10.66,10.80,91900,10.09 +NASDAQ,FFNW,2008-08-06,9.74,9.83,9.71,9.74,42100,9.10 +NASDAQ,FFNW,2008-06-11,10.39,10.39,10.25,10.27,27900,9.51 +NASDAQ,FFNW,2007-10-23,11.50,11.52,11.45,11.50,135000,10.57 +NASDAQ,FSII,2010-01-28,2.40,2.54,2.28,2.54,334300,2.54 +NASDAQ,FSII,2009-07-02,0.48,0.49,0.46,0.48,28500,0.48 +NASDAQ,FSII,2009-06-02,0.43,0.51,0.43,0.50,51500,0.50 +NASDAQ,FSII,2009-02-02,0.40,0.40,0.39,0.40,3400,0.40 +NASDAQ,FSII,2009-01-15,0.37,0.39,0.35,0.35,44400,0.35 +NASDAQ,FSII,2008-11-06,0.49,0.50,0.46,0.46,94900,0.46 +NASDAQ,FSII,2007-11-19,1.83,1.91,1.72,1.75,75900,1.75 +NASDAQ,FSII,2007-07-30,3.03,3.03,2.85,2.89,46200,2.89 +NASDAQ,FSII,2006-10-31,5.70,5.86,5.68,5.86,99000,5.86 +NASDAQ,FSII,2006-05-12,4.52,4.60,4.40,4.60,92300,4.60 +NASDAQ,FSII,2006-01-20,5.02,5.05,4.83,4.85,128900,4.85 +NASDAQ,FSII,2005-09-23,4.02,4.21,3.96,4.09,49700,4.09 +NASDAQ,FSII,2005-01-27,4.25,4.30,4.11,4.28,72400,4.28 +NASDAQ,FSII,2004-11-01,4.69,4.69,4.47,4.56,78800,4.56 +NASDAQ,FSII,2003-10-27,5.75,5.80,5.55,5.58,184400,5.58 +NASDAQ,FSII,2003-10-02,5.10,5.10,4.92,5.01,437700,5.01 +NASDAQ,FSII,2003-08-18,4.64,4.75,4.60,4.69,52600,4.69 +NASDAQ,FSII,2002-08-05,4.52,4.75,4.39,4.74,95100,4.74 +NASDAQ,FSII,2001-06-06,11.80,12.02,11.60,11.74,29100,11.74 +NASDAQ,FSII,2001-03-28,9.11,9.11,8.56,8.56,23100,8.56 +NASDAQ,FSII,2000-11-20,10.50,10.50,9.38,9.44,116100,9.44 +NASDAQ,FSII,2000-04-26,15.13,15.38,13.81,14.38,231900,14.38 +NASDAQ,FSII,2000-02-10,18.69,19.25,18.50,19.00,492700,19.00 +NASDAQ,FSII,1999-11-15,10.56,11.00,10.31,10.63,489400,10.63 +NASDAQ,FSII,1999-09-24,7.94,8.00,7.44,7.56,35700,7.56 +NASDAQ,FSII,1999-07-01,8.25,8.25,7.63,7.67,57000,7.67 +NASDAQ,FSII,1999-06-23,7.44,8.09,7.37,7.69,477500,7.69 +NASDAQ,FSII,1999-03-05,10.19,10.56,10.12,10.31,48000,10.31 +NASDAQ,FSII,1998-06-10,11.12,11.12,10.69,10.75,143800,10.75 +NASDAQ,FSII,1998-05-22,11.44,11.75,11.44,11.50,58400,11.50 +NASDAQ,FSII,1998-05-13,11.44,11.62,11.44,11.62,43800,11.62 +NASDAQ,FSII,1997-07-08,15.38,15.94,15.38,15.62,129000,15.62 +NASDAQ,FSII,1997-05-12,14.25,14.50,13.88,14.00,58700,14.00 +NASDAQ,FSII,1997-04-23,11.00,11.50,11.00,11.12,163600,11.12 +NASDAQ,FSII,1996-11-29,14.50,14.62,14.50,14.50,47500,14.50 +NASDAQ,FSII,1995-08-28,34.00,34.50,32.50,33.25,169000,33.25 +NASDAQ,FSII,1995-05-17,49.25,50.25,49.00,49.50,266200,24.75 +NASDAQ,FSII,1995-05-09,50.00,50.25,48.75,50.25,255000,25.12 +NASDAQ,FSII,1995-01-06,25.25,25.75,25.06,25.50,42600,12.75 +NASDAQ,FSII,1994-10-13,23.25,23.25,22.25,22.50,180200,11.25 +NASDAQ,FSII,1994-08-18,14.25,15.50,14.25,15.25,228600,7.63 +NASDAQ,FSII,1994-07-27,12.00,12.63,12.00,12.25,36000,6.13 +NASDAQ,FSII,1992-12-29,7.75,7.75,7.25,7.75,24800,3.88 +NASDAQ,FSII,1992-03-10,8.50,8.75,8.50,8.62,99800,4.31 +NASDAQ,FSII,1991-06-19,3.25,3.38,3.25,3.25,25400,1.63 +NASDAQ,FSII,1990-06-27,4.25,4.25,4.00,4.00,41000,2.00 +NASDAQ,FSII,1990-06-22,4.00,4.00,4.00,4.00,800,2.00 +NASDAQ,FSII,1990-04-25,4.25,4.25,4.25,4.25,1000,2.12 +NASDAQ,FRME,2010-01-13,5.61,5.77,5.53,5.66,58900,5.66 +NASDAQ,FRME,2009-12-11,5.71,5.88,5.56,5.58,43500,5.58 +NASDAQ,FRME,2009-08-28,7.15,7.26,7.05,7.15,100400,6.97 +NASDAQ,FRME,2009-07-30,7.21,8.04,7.21,7.95,107800,7.75 +NASDAQ,FRME,2008-12-11,19.87,20.66,18.65,18.92,82400,17.83 +NASDAQ,FRME,2008-09-25,21.85,22.28,21.47,21.82,55500,20.30 +NASDAQ,FRME,2008-02-21,27.69,28.15,27.28,27.36,144500,24.70 +NASDAQ,FRME,2008-02-05,25.59,27.22,25.59,26.58,162000,24.00 +NASDAQ,FRME,2007-02-21,25.22,25.47,25.19,25.45,12300,22.06 +NASDAQ,FRME,2007-01-05,27.28,27.28,26.33,26.33,45200,22.82 +NASDAQ,FRME,2006-01-19,26.80,26.99,26.51,26.85,30400,22.43 +NASDAQ,FRME,2005-08-10,26.17,26.48,25.99,26.01,15400,21.35 +NASDAQ,FRME,2005-04-13,25.39,25.39,24.27,24.27,14800,19.74 +NASDAQ,FRME,2004-09-28,24.63,24.80,24.26,24.80,10700,19.83 +NASDAQ,FRME,2003-09-25,27.06,27.09,26.00,26.00,27100,20.03 +NASDAQ,FRME,2003-03-19,23.91,23.91,23.00,23.37,19100,16.84 +NASDAQ,FRME,2003-01-14,23.01,23.34,22.90,23.34,14800,16.66 +NASDAQ,FRME,2002-07-23,25.01,25.01,22.90,23.26,29900,15.52 +NASDAQ,FRME,2001-12-27,24.96,25.10,23.94,24.84,12600,16.27 +NASDAQ,FRME,2001-07-23,22.43,22.43,22.10,22.10,1400,13.53 +NASDAQ,FRME,2000-10-17,22.87,22.87,22.00,22.00,16300,13.06 +NASDAQ,FRME,2000-07-13,21.00,21.37,20.75,21.37,7100,12.56 +NASDAQ,FRME,2000-07-10,21.25,21.25,20.50,20.75,7100,12.19 +NASDAQ,FRME,2000-06-05,22.00,22.87,22.00,22.81,24800,13.28 +NASDAQ,FRME,2000-04-19,19.87,19.87,19.00,19.37,12200,11.27 +NASDAQ,FRME,1999-04-19,23.75,24.25,23.62,23.62,5200,13.27 +NASDAQ,FRME,1999-03-12,22.50,22.50,21.50,22.00,10000,12.36 +NASDAQ,FRME,1998-12-23,25.12,25.25,25.00,25.00,9300,14.05 +NASDAQ,FRME,1998-05-14,42.00,43.00,41.25,43.00,29300,15.74 +NASDAQ,FRME,1997-08-14,31.00,31.00,31.00,31.00,000,11.08 +NASDAQ,FRME,1996-01-22,25.00,26.25,25.00,26.25,6400,8.92 +NASDAQ,FRME,1995-12-12,26.12,26.12,26.12,26.12,2800,8.87 +NASDAQ,FRME,1995-10-09,39.75,39.75,38.75,38.75,9400,8.71 +NASDAQ,FRME,1995-06-13,34.00,35.25,34.00,35.25,1600,7.87 +NASDAQ,FRME,1994-09-21,32.50,32.50,32.50,32.50,000,7.07 +NASDAQ,FRME,1994-01-14,30.00,30.00,30.00,30.00,000,6.36 +NASDAQ,FRME,1993-05-26,27.37,27.37,27.37,27.37,4200,5.65 +NASDAQ,FEIC,2009-12-01,24.49,24.90,24.16,24.47,669900,24.47 +NASDAQ,FEIC,2009-10-27,24.88,25.25,24.76,24.90,199400,24.90 +NASDAQ,FEIC,2008-09-30,23.45,24.22,23.37,23.81,209200,23.81 +NASDAQ,FEIC,2008-07-23,25.78,26.75,25.23,26.73,541200,26.73 +NASDAQ,FEIC,2007-03-28,35.70,35.86,35.20,35.34,329500,35.34 +NASDAQ,FEIC,2007-03-15,33.56,34.07,33.46,33.92,450600,33.92 +NASDAQ,FEIC,2006-09-06,20.45,20.50,19.99,19.99,129600,19.99 +NASDAQ,FEIC,2006-06-08,22.85,23.12,22.25,23.06,374300,23.06 +NASDAQ,FEIC,2006-02-23,19.80,19.98,19.65,19.77,146500,19.77 +NASDAQ,FEIC,2005-12-15,20.74,21.05,20.71,20.94,319800,20.94 +NASDAQ,FEIC,2005-09-23,19.50,20.06,19.42,19.88,168000,19.88 +NASDAQ,FEIC,2005-08-04,20.07,21.41,19.40,21.26,1052500,21.26 +NASDAQ,FEIC,2005-06-09,22.90,23.56,22.87,23.20,568900,23.20 +NASDAQ,FEIC,2005-06-06,21.60,22.22,21.56,22.03,669300,22.03 +NASDAQ,FEIC,2005-01-05,20.83,21.35,20.67,20.84,383900,20.84 +NASDAQ,FEIC,2004-08-27,18.91,19.39,18.85,19.21,100100,19.21 +NASDAQ,FEIC,2004-03-02,22.96,23.09,22.71,22.86,311600,22.86 +NASDAQ,FEIC,2003-06-12,19.47,19.70,19.39,19.54,253100,19.54 +NASDAQ,FEIC,2002-11-18,13.80,14.15,13.55,13.63,269000,13.63 +NASDAQ,FEIC,2002-10-30,15.89,16.50,15.80,16.40,779700,16.40 +NASDAQ,FEIC,2002-09-13,17.14,18.13,17.14,18.12,208800,18.12 +NASDAQ,FEIC,2002-04-08,30.80,31.44,29.80,31.34,441600,31.34 +NASDAQ,FEIC,2002-02-21,29.10,29.18,27.10,27.10,656100,27.10 +NASDAQ,FEIC,2002-01-30,32.30,33.99,32.00,33.99,252000,33.99 +NASDAQ,FEIC,2000-10-17,17.50,17.56,17.25,17.56,130600,17.56 +NASDAQ,FEIC,2000-07-17,32.88,33.48,32.50,32.88,44100,32.88 +NASDAQ,FEIC,2000-06-16,28.12,28.25,27.62,28.25,229200,28.25 +NASDAQ,FEIC,2000-06-02,19.25,24.00,19.19,21.56,74500,21.56 +NASDAQ,FEIC,2000-03-17,22.87,24.25,21.50,24.06,162800,24.06 +NASDAQ,FEIC,2000-02-29,19.94,20.37,19.87,20.12,464800,20.12 +NASDAQ,FEIC,1999-11-18,8.88,8.88,8.50,8.81,31600,8.81 +NASDAQ,FEIC,1999-03-04,8.84,9.00,8.84,9.00,14800,9.00 +NASDAQ,FEIC,1999-01-26,10.88,11.00,10.75,10.75,157300,10.75 +NASDAQ,FEIC,1998-08-05,6.88,7.00,6.88,7.00,14400,7.00 +NASDAQ,FEIC,1998-07-24,7.88,7.88,7.50,7.50,15500,7.50 +NASDAQ,FEIC,1998-04-02,11.13,11.13,10.63,10.63,58800,10.63 +NASDAQ,FEIC,1998-02-24,11.50,12.25,11.50,12.00,29800,12.00 +NASDAQ,FEIC,1998-02-12,9.25,10.63,9.06,10.19,199100,10.19 +NASDAQ,FEIC,1996-11-12,12.00,12.25,11.75,11.75,44100,11.75 +NASDAQ,FEIC,1996-10-18,11.13,11.13,10.75,10.75,5000,10.75 +NASDAQ,FEIC,1996-03-25,11.00,11.06,10.88,10.88,12700,10.88 +NASDAQ,FEIC,1995-07-19,13.75,14.25,12.75,13.25,585800,13.25 +NASDAQ,FEIC,1995-06-22,14.00,14.25,13.25,13.75,85600,13.75 +NASDAQ,FLDR,2009-11-20,4.83,5.07,4.65,4.94,111100,4.94 +NASDAQ,FLDR,2009-05-08,5.15,5.46,5.06,5.42,50300,5.42 +NASDAQ,FLDR,2009-02-17,4.76,5.03,4.62,4.85,57600,4.85 +NASDAQ,FLDR,2009-01-29,4.46,4.57,4.32,4.34,15700,4.34 +NASDAQ,FLDR,2008-09-04,6.87,6.99,6.78,6.78,79000,6.78 +NASDAQ,FLDR,2008-03-18,5.95,6.07,5.92,5.97,29400,5.97 +NASDAQ,FLDR,2007-10-18,5.06,5.06,4.91,4.95,108800,4.95 +NASDAQ,FLDR,2007-03-16,7.08,7.20,7.00,7.17,254000,7.17 +NASDAQ,FLDR,2006-12-01,9.90,9.94,9.82,9.90,101400,9.90 +NASDAQ,FLDR,2006-11-01,10.12,10.20,9.98,10.01,191000,10.01 +NASDAQ,FLDR,2006-09-21,9.23,9.25,9.13,9.21,147500,9.21 +NASDAQ,FLDR,2006-08-07,9.45,9.48,9.15,9.34,88500,9.34 +NASDAQ,FLDR,2006-01-30,11.37,11.52,11.15,11.40,173000,11.40 +NASDAQ,FLDR,2005-09-27,11.80,11.80,11.27,11.34,120100,11.34 +NASDAQ,FLDR,2005-08-29,10.73,10.74,10.56,10.66,38200,10.66 +NASDAQ,FLDR,2004-02-05,6.56,6.60,5.92,6.10,359000,6.10 +NASDAQ,FLDR,2003-07-25,3.40,4.25,3.40,4.22,448300,4.22 +NASDAQ,FLDR,2002-03-15,1.82,1.95,1.82,1.95,8200,1.95 +NASDAQ,FLDR,2002-03-11,1.80,2.04,1.80,1.98,17500,1.98 +NASDAQ,FLDR,2002-01-25,1.83,1.99,1.71,1.84,90600,1.84 +NASDAQ,FLDR,2002-01-09,2.42,2.56,2.25,2.46,11200,2.46 +NASDAQ,FLDR,2000-06-05,3.19,3.50,3.19,3.25,14000,3.25 +NASDAQ,FLDR,2000-01-25,3.34,3.50,3.31,3.50,18700,3.50 +NASDAQ,FLDR,2000-01-11,2.91,3.00,2.75,3.00,253400,3.00 +NASDAQ,FLDR,1999-06-11,3.56,3.56,3.50,3.50,18000,3.50 +NASDAQ,FLDR,1999-03-12,3.13,3.25,3.13,3.25,4900,3.25 +NASDAQ,FLDR,1998-12-07,4.00,4.00,3.88,3.94,43800,3.94 +NASDAQ,FLDR,1998-07-20,5.38,5.62,5.12,5.50,107500,5.50 +NASDAQ,FLDR,1996-12-31,9.94,9.94,9.50,9.50,4000,9.50 +NASDAQ,FLDR,1996-09-19,10.00,10.00,9.62,9.88,2300,9.88 +NASDAQ,FLDR,1996-09-03,10.00,10.37,10.00,10.37,2200,10.37 +NASDAQ,FLDR,1996-06-13,9.11,9.36,9.00,9.25,4000,9.25 +NASDAQ,FLDR,1996-05-10,6.61,6.75,6.42,6.67,16000,6.67 +NASDAQ,FSNM,2010-01-07,0.39,0.41,0.39,0.40,166500,0.40 +NASDAQ,FSNM,2009-09-09,1.15,1.18,1.15,1.16,33700,1.16 +NASDAQ,FSNM,2009-03-18,1.49,1.77,1.39,1.77,93000,1.77 +NASDAQ,FSNM,2008-06-30,6.00,6.00,5.50,5.50,373300,5.50 +NASDAQ,FSNM,2007-12-05,12.94,13.49,12.86,13.42,155700,13.19 +NASDAQ,FSNM,2006-09-08,24.53,24.62,24.25,24.26,12900,23.32 +NASDAQ,FSNM,2006-07-27,24.52,24.72,23.65,23.66,33300,22.67 +NASDAQ,FSNM,2005-03-17,17.35,18.21,17.35,18.18,36000,17.14 +NASDAQ,FSNM,2005-01-13,35.27,35.27,34.70,34.80,15000,16.37 +NASDAQ,FSNM,2004-12-28,37.48,37.50,37.39,37.50,10200,17.64 +NASDAQ,FSNM,2004-12-01,37.23,39.85,37.23,38.51,141600,18.12 +NASDAQ,FSNM,2004-11-10,35.50,35.51,35.40,35.50,21400,16.70 +NASDAQ,FSNM,2004-04-28,31.95,31.95,31.05,31.63,34800,14.72 +NASDAQ,FSNM,2004-03-15,31.76,31.76,31.24,31.40,92000,14.61 +NASDAQ,FSNM,2004-01-13,34.40,34.92,34.00,34.74,38600,16.11 +NASDAQ,FSNM,2003-12-15,34.45,34.64,33.79,33.94,40400,15.74 +NASDAQ,FSNM,2003-12-05,33.57,33.64,33.17,33.60,7400,15.58 +NASDAQ,FSNM,2003-09-18,30.70,30.98,30.70,30.96,17400,14.31 +NASDAQ,FSNM,2003-08-11,27.20,27.22,27.00,27.22,5400,12.58 +NASDAQ,FSNM,2003-07-10,27.10,27.70,27.10,27.67,47000,12.73 +NASDAQ,FSNM,2003-05-01,24.26,24.60,24.26,24.50,12600,11.22 +NASDAQ,FSNM,2003-02-10,23.00,23.01,22.75,22.85,18800,10.47 +NASDAQ,FSNM,2002-05-30,26.14,26.75,26.05,26.49,156000,11.98 +NASDAQ,FSNM,2002-02-15,22.25,22.50,21.45,21.50,4600,9.68 +NASDAQ,FSNM,2002-01-11,20.05,20.34,19.50,20.34,29400,9.12 +NASDAQ,FSNM,2001-09-25,18.00,18.75,18.00,18.75,41800,8.41 +NASDAQ,FSNM,2001-01-16,14.75,14.88,14.75,14.88,45600,6.57 +NASDAQ,FSNM,2000-12-08,13.50,13.50,13.50,13.50,11800,5.96 +NASDAQ,FSNM,2000-05-03,12.63,12.63,12.00,12.00,16600,5.21 +NASDAQ,FSNM,1999-12-29,13.50,13.75,13.50,13.75,6800,5.94 +NASDAQ,FSNM,1999-07-23,24.12,24.12,24.12,24.12,6000,6.90 +NASDAQ,FSNM,1999-05-04,18.75,19.00,18.75,18.87,28200,5.37 +NASDAQ,FSNM,1999-01-21,19.37,19.75,19.37,19.37,24900,5.50 +NASDAQ,FSNM,1999-01-05,19.94,19.94,19.87,19.87,96000,5.64 +NASDAQ,FSNM,1998-07-14,24.00,24.37,24.00,24.00,2700,6.77 +NASDAQ,FSNM,1998-06-12,23.25,23.25,23.12,23.19,177600,6.54 +NASDAQ,FSNM,1998-01-20,19.75,19.75,19.75,19.75,600,5.54 +NASDAQ,FSNM,1997-11-20,18.25,18.75,18.25,18.75,2400,5.26 +NASDAQ,FSNM,1997-09-15,18.62,18.87,18.62,18.87,42300,5.27 +NASDAQ,FSNM,1997-03-14,15.50,15.50,15.50,15.50,2400,4.31 +NASDAQ,FSNM,1996-10-31,14.75,14.75,14.75,14.75,15900,4.07 +NASDAQ,FSNM,1996-08-16,13.13,13.13,13.13,13.13,000,3.61 +NASDAQ,FSNM,1995-12-11,12.38,12.38,12.13,12.13,2400,3.31 +NASDAQ,FSNM,1995-03-31,14.75,14.75,14.75,14.75,000,3.18 +NASDAQ,FSNM,1994-09-30,13.75,14.50,13.75,14.50,15400,3.11 +NASDAQ,FSNM,1994-06-07,11.75,11.75,11.75,11.75,000,2.51 +NASDAQ,FSNM,1994-03-03,12.25,12.25,11.50,12.25,5200,2.62 +NASDAQ,FNSR,2009-09-03,0.85,0.89,0.83,0.86,524000,6.88 +NASDAQ,FNSR,2008-12-11,0.42,0.44,0.37,0.37,260000,2.96 +NASDAQ,FNSR,2008-07-08,1.23,1.32,1.20,1.32,317400,10.56 +NASDAQ,FNSR,2007-12-26,1.60,1.61,1.55,1.55,319800,12.40 +NASDAQ,FNSR,2007-07-24,3.86,3.91,3.79,3.89,517700,31.12 +NASDAQ,FNSR,2006-10-10,3.89,3.90,3.70,3.71,1261900,29.68 +NASDAQ,FNSR,2006-07-17,3.10,3.17,2.98,3.00,1036500,24.00 +NASDAQ,FNSR,2005-08-30,0.89,0.91,0.87,0.88,163400,7.04 +NASDAQ,FNSR,2004-06-15,1.76,1.76,1.68,1.68,112400,13.44 +NASDAQ,FNSR,2004-04-02,2.25,2.27,2.18,2.25,340300,18.00 +NASDAQ,FNSR,2003-10-16,3.35,3.39,3.26,3.27,689200,26.16 +NASDAQ,FNSR,2003-09-30,2.36,2.40,2.22,2.29,422600,18.32 +NASDAQ,FNSR,2003-09-02,2.21,2.33,2.15,2.26,837400,18.08 +NASDAQ,FNSR,2003-01-16,1.40,1.50,1.36,1.44,279800,11.52 +NASDAQ,FNSR,2002-08-23,1.66,1.72,1.52,1.54,238300,12.32 +NASDAQ,FNSR,2002-05-31,3.00,3.00,2.59,2.60,416900,20.80 +NASDAQ,FNSR,2001-10-23,7.69,7.98,7.40,7.70,478400,61.60 +NASDAQ,FNSR,2001-09-27,4.46,4.46,3.14,4.05,1172600,32.40 +NASDAQ,FNSR,2001-06-18,12.55,13.55,12.37,12.70,259400,101.60 +NASDAQ,FNSR,2001-06-07,16.70,17.14,16.29,16.65,247000,133.20 +NASDAQ,FNSR,2001-05-02,17.75,23.68,17.74,22.10,1380800,176.80 +NASDAQ,FNSR,2000-09-22,39.62,44.25,39.62,44.12,251800,353.00 +NASDAQ,FNSR,2000-02-29,138.25,152.00,138.25,141.25,62100,376.67 +NASDAQ,FLML,2009-12-31,7.47,7.64,7.12,7.40,85600,7.40 +NASDAQ,FLML,2009-12-17,7.50,7.66,7.27,7.40,74700,7.40 +NASDAQ,FLML,2009-10-19,9.38,9.52,8.87,9.13,31200,9.13 +NASDAQ,FLML,2008-07-16,9.81,10.02,9.81,9.99,161800,9.99 +NASDAQ,FLML,2008-01-30,9.54,9.68,9.30,9.33,230500,9.33 +NASDAQ,FLML,2008-01-10,9.59,9.81,9.50,9.66,135800,9.66 +NASDAQ,FLML,2007-08-20,12.42,12.90,12.23,12.37,640800,12.37 +NASDAQ,FLML,2007-08-08,15.61,17.40,15.53,16.38,931500,16.38 +NASDAQ,FLML,2007-03-01,31.42,31.46,29.40,29.56,1092900,29.56 +NASDAQ,FLML,2007-02-07,37.15,37.40,36.12,36.88,155000,36.88 +NASDAQ,FLML,2006-07-07,18.25,18.41,18.00,18.02,29600,18.02 +NASDAQ,FLML,2006-02-22,23.38,23.48,22.80,23.22,125500,23.22 +NASDAQ,FLML,2006-02-01,23.35,23.68,23.15,23.26,175000,23.26 +NASDAQ,FLML,2005-10-20,18.99,19.12,18.32,18.72,252900,18.72 +NASDAQ,FLML,2004-10-13,16.22,16.23,15.75,15.98,282600,15.98 +NASDAQ,FLML,2004-01-28,28.45,28.74,25.92,26.28,1122200,26.28 +NASDAQ,FLML,2003-11-26,29.30,29.36,28.00,28.89,733000,28.89 +NASDAQ,FLML,2003-08-13,18.60,19.65,18.50,19.16,680800,19.16 +NASDAQ,FLML,2003-04-14,8.41,9.00,8.39,8.60,427300,8.60 +NASDAQ,FLML,2002-08-20,1.90,2.12,1.82,2.01,59600,2.01 +NASDAQ,FLML,2002-05-06,1.87,2.01,1.87,1.88,6800,1.88 +NASDAQ,FLML,2002-02-13,2.25,2.29,2.07,2.25,30800,2.25 +NASDAQ,FLML,2001-09-18,1.55,1.63,1.30,1.31,47100,1.31 +NASDAQ,FLML,2001-06-29,2.40,2.40,2.37,2.40,27100,2.40 +NASDAQ,FLML,2001-03-13,5.38,5.39,4.94,5.00,37800,5.00 +NASDAQ,FLML,2000-10-17,6.00,6.25,5.88,6.00,58600,6.00 +NASDAQ,FLML,2000-06-16,5.05,5.05,4.84,4.88,8800,4.88 +NASDAQ,FLML,2000-05-30,5.75,5.75,5.00,5.38,23800,5.38 +NASDAQ,FLML,1999-11-17,2.12,2.12,2.00,2.12,3400,2.12 +NASDAQ,FLML,1999-04-12,2.62,2.62,2.62,2.62,2000,2.62 +NASDAQ,FLML,1999-01-26,4.50,4.50,4.12,4.12,8000,4.12 +NASDAQ,FLML,1998-05-18,5.00,5.00,5.00,5.00,5000,5.00 +NASDAQ,FLML,1997-08-15,4.37,4.37,4.37,4.37,1800,4.37 +NASDAQ,FLML,1997-01-16,6.75,7.25,6.75,6.94,14100,6.94 +NASDAQ,FLML,1996-10-18,6.00,6.00,5.50,5.50,11100,5.50 +NASDAQ,FLML,1996-10-07,6.50,6.50,6.50,6.50,200,6.50 +NASDAQ,FACT,2009-09-09,16.09,16.19,15.86,15.95,1489400,15.95 +NASDAQ,FACT,2009-06-23,8.13,8.25,8.03,8.03,46500,8.03 +NASDAQ,FACT,2009-05-13,9.70,9.70,8.91,9.00,126800,9.00 +NASDAQ,FACT,2009-04-17,9.53,9.61,9.32,9.40,86900,9.40 +NASDAQ,FACT,2009-04-01,9.32,10.03,9.29,9.46,346400,9.46 +NASDAQ,FACT,2009-03-25,8.86,9.20,8.71,9.00,114000,9.00 +NASDAQ,FSCI,2009-08-24,19.96,20.81,19.45,20.51,40500,20.51 +NASDAQ,FSCI,2009-07-31,18.36,19.04,18.30,18.51,42400,18.51 +NASDAQ,FSCI,2009-07-08,11.21,11.96,10.54,10.69,36700,10.69 +NASDAQ,FSCI,2009-06-10,13.30,14.52,12.90,13.57,42500,13.57 +NASDAQ,FSCI,2008-03-27,31.76,32.00,30.98,31.24,28800,28.45 +NASDAQ,FSCI,2008-02-20,30.88,31.82,30.80,31.05,43600,28.28 +NASDAQ,FSCI,2006-09-15,42.74,43.76,42.10,43.76,44900,39.85 +NASDAQ,FSCI,2006-06-21,42.91,42.91,42.30,42.50,12900,38.71 +NASDAQ,FSCI,2006-04-26,43.00,43.39,42.73,43.39,8200,39.52 +NASDAQ,FSCI,2006-03-07,42.57,42.83,42.57,42.58,7900,38.78 +NASDAQ,FSCI,2006-03-03,42.90,43.19,42.90,42.96,10100,39.13 +NASDAQ,FSCI,2005-03-29,50.91,51.37,50.90,51.01,14700,46.46 +NASDAQ,FSCI,2004-06-10,49.60,49.60,49.46,49.47,17600,45.06 +NASDAQ,FSCI,2004-05-21,49.43,50.70,48.82,49.95,1400,45.49 +NASDAQ,FSCI,2004-05-03,50.49,51.63,50.47,51.63,5000,47.02 +NASDAQ,FSCI,2003-11-26,48.00,48.45,47.80,47.89,7300,43.62 +NASDAQ,FSCI,2003-02-11,49.26,50.00,49.26,49.65,4800,45.22 +NASDAQ,FSCI,2002-08-15,50.49,50.50,49.70,50.10,10500,45.63 +NASDAQ,FSCI,2002-05-08,48.50,48.50,47.51,47.98,1100,43.46 +NASDAQ,FSCI,2002-03-11,39.95,40.94,39.95,40.94,1800,37.08 +NASDAQ,FSCI,2002-02-11,30.00,34.72,29.99,34.72,56000,31.24 +NASDAQ,FSCI,2002-01-03,44.97,45.25,43.00,45.25,24000,40.72 +NASDAQ,FSCI,2001-12-10,44.52,46.47,44.52,46.47,500,41.82 +NASDAQ,FSCI,2001-02-26,57.75,57.75,57.75,57.75,100,50.98 +NASDAQ,FSCI,2001-02-23,57.88,57.88,57.88,57.88,100,51.09 +NASDAQ,FSCI,2000-04-12,73.00,99.00,73.00,80.00,23700,70.62 +NASDAQ,FSCI,2000-01-13,60.38,60.38,59.00,60.33,5900,53.25 +NASDAQ,FSCI,2000-01-10,60.25,60.25,60.25,60.25,3700,53.18 +NASDAQ,FSCI,1999-11-09,58.00,58.00,58.00,58.00,200,51.20 +NASDAQ,FSCI,1999-07-29,62.12,62.12,62.12,62.12,100,54.84 +NASDAQ,FSCI,1999-06-29,62.50,62.56,62.50,62.50,5600,55.17 +NASDAQ,FSCI,1998-11-04,63.00,63.00,61.00,61.00,1100,53.85 +NASDAQ,FSCI,1998-09-29,69.50,69.50,69.50,69.50,300,61.35 +NASDAQ,FSCI,1998-06-08,74.00,74.00,74.00,74.00,300,65.32 +NASDAQ,FSCI,1998-03-02,130.00,130.00,129.75,130.00,13000,57.38 +NASDAQ,FSCI,1998-01-23,118.00,118.00,118.00,118.00,1000,52.08 +NASDAQ,FSCI,1996-11-01,100.00,101.00,100.00,100.00,1800,44.14 +NASDAQ,FSCI,1996-07-08,88.50,88.50,87.00,88.50,1200,39.06 +NASDAQ,FCVA,2009-04-06,8.16,8.32,7.12,7.50,4600,7.50 +NASDAQ,FCVA,2008-07-16,9.01,9.01,9.01,9.01,900,9.01 +NASDAQ,FCVA,2008-06-27,11.00,11.00,10.50,10.50,2900,10.50 +NASDAQ,FCVA,2008-02-13,13.50,13.50,13.50,13.50,200,13.50 +NASDAQ,FCVA,2007-04-03,16.80,16.80,16.80,16.80,000,16.80 +NASDAQ,FCVA,2007-03-28,16.80,16.80,16.80,16.80,200,16.80 +NASDAQ,FCVA,2006-06-14,17.05,17.05,17.05,17.05,000,17.05 +NASDAQ,FCVA,2006-05-31,17.05,17.05,17.05,17.05,000,17.05 +NASDAQ,FCVA,2006-04-10,20.00,20.00,20.00,20.00,000,20.00 +NASDAQ,FCVA,2005-12-15,26.50,26.50,26.50,26.50,000,17.67 +NASDAQ,FCVA,2004-11-10,16.15,16.15,16.10,16.10,6600,10.73 +NASDAQ,FCVA,2004-08-17,16.40,16.40,16.40,16.40,300,10.93 +NASDAQ,FCVA,2004-07-26,16.75,17.00,16.75,17.00,2800,11.33 +NASDAQ,FCVA,2004-03-01,16.25,16.25,16.25,16.25,000,10.83 +NASDAQ,FCVA,2003-10-21,16.95,16.95,16.95,16.95,600,11.30 +NASDAQ,FCVA,2003-04-25,12.00,12.00,12.00,12.00,000,8.00 +NASDAQ,FCVA,2003-04-03,11.00,11.00,11.00,11.00,000,7.33 +NASDAQ,FCVA,2002-10-02,10.75,10.75,10.75,10.75,200,7.17 +NASDAQ,FCVA,2002-04-18,9.00,9.00,9.00,9.00,3600,6.00 +NASDAQ,FCVA,2001-07-20,9.40,9.40,9.40,9.40,000,6.27 +NASDAQ,FCVA,2001-01-12,6.00,6.00,6.00,6.00,000,4.00 +NASDAQ,FDML,2010-01-22,17.47,17.84,16.83,17.23,281600,17.23 +NASDAQ,FDML,2009-12-22,16.55,17.13,16.28,16.86,334200,16.86 +NASDAQ,FDML,2009-06-18,9.90,10.15,9.21,9.40,188000,9.40 +NASDAQ,FDML,2009-01-07,5.06,5.17,4.83,4.96,273300,4.96 +NASDAQ,FDML,2008-12-15,4.24,4.28,3.47,3.53,128700,3.53 +NASDAQ,FDML,2008-07-16,12.76,13.08,12.37,12.69,205300,12.69 +NASDAQ,FDML,2008-03-31,19.78,19.80,19.50,19.80,18000,19.80 +NASDAQ,FHCO,2010-01-29,5.50,5.53,5.50,5.50,67900,5.50 +NASDAQ,FHCO,2008-11-26,2.18,2.20,2.00,2.15,8800,2.13 +NASDAQ,FHCO,2008-09-29,3.05,3.05,2.79,2.80,34300,2.77 +NASDAQ,FHCO,2008-06-26,2.73,2.73,2.53,2.60,8000,2.58 +NASDAQ,FHCO,2008-05-23,2.63,2.69,2.63,2.68,8800,2.66 +NASDAQ,FHCO,2008-05-16,2.70,2.73,2.60,2.70,17500,2.68 +NASDAQ,FHCO,2007-06-06,2.50,2.50,2.50,2.50,4600,2.48 +NASDAQ,FHCO,2007-03-05,1.99,1.99,1.95,1.98,55000,1.96 +NASDAQ,FHCO,2007-01-18,1.70,1.70,1.66,1.68,6600,1.66 +NASDAQ,FHCO,2006-11-21,1.34,1.34,1.30,1.30,70400,1.29 +NASDAQ,FHCO,2006-11-07,1.20,1.20,1.20,1.20,13000,1.19 +NASDAQ,FHCO,2006-09-07,1.25,1.30,1.25,1.30,79500,1.29 +NASDAQ,FHCO,2005-04-05,1.85,1.85,1.85,1.85,000,1.83 +NASDAQ,FHCO,2004-08-10,2.26,2.30,2.26,2.28,4100,2.26 +NASDAQ,FHCO,2004-04-19,3.00,3.00,3.00,3.00,000,2.97 +NASDAQ,FHCO,2004-02-17,3.25,3.43,3.20,3.25,15500,3.22 +NASDAQ,FHCO,2003-12-04,2.75,2.78,2.66,2.67,25100,2.65 +NASDAQ,FHCO,2003-11-11,2.20,2.20,2.15,2.15,1200,2.13 +NASDAQ,FHCO,2003-08-28,2.05,2.05,2.01,2.01,2000,1.99 +NASDAQ,FHCO,2003-08-20,2.00,2.00,2.00,2.00,500,1.98 +NASDAQ,FHCO,2003-07-22,1.74,1.75,1.70,1.72,5300,1.70 +NASDAQ,FHCO,2003-03-24,1.52,1.52,1.40,1.43,6500,1.42 +NASDAQ,FHCO,2002-10-11,1.75,1.80,1.75,1.75,6400,1.73 +NASDAQ,FHCO,2002-07-10,1.68,1.75,1.68,1.70,12700,1.68 +NASDAQ,FHCO,2002-07-08,1.62,1.77,1.62,1.77,11800,1.75 +NASDAQ,FHCO,2001-11-30,0.72,0.77,0.72,0.77,5200,0.76 +NASDAQ,FHCO,2001-06-28,0.52,0.52,0.52,0.52,100,0.52 +NASDAQ,FHCO,2000-09-29,0.69,0.69,0.69,0.69,1000,0.68 +NASDAQ,FHCO,2000-03-23,0.91,0.94,0.88,0.91,33800,0.90 +NASDAQ,FHCO,1999-09-02,0.84,0.84,0.84,0.84,2000,0.84 +NASDAQ,FHCO,1999-07-06,1.56,1.56,1.37,1.44,5100,1.42 +NASDAQ,FHCO,1999-04-22,1.28,1.28,1.28,1.28,1800,1.27 +NASDAQ,FMFC,2010-01-29,3.08,3.27,2.86,3.21,16000,3.21 +NASDAQ,FMFC,2009-11-24,2.29,2.51,1.82,2.04,251300,2.03 +NASDAQ,FMFC,2009-08-31,3.95,3.95,3.57,3.57,4900,3.54 +NASDAQ,FMFC,2009-06-11,4.20,4.20,4.10,4.20,3700,4.16 +NASDAQ,FMFC,2009-02-23,5.76,5.80,5.75,5.80,3000,5.59 +NASDAQ,FMFC,2008-10-03,11.10,11.10,10.62,10.65,2600,10.10 +NASDAQ,FMFC,2008-07-25,11.00,11.50,10.50,11.50,1800,10.77 +NASDAQ,FMFC,2007-08-31,18.00,18.00,18.00,18.00,200,16.29 +NASDAQ,FMFC,2007-05-01,18.86,19.00,18.85,19.00,2700,17.07 +NASDAQ,FMFC,2007-03-23,18.26,18.44,18.26,18.44,1300,16.57 +NASDAQ,FMFC,2006-10-31,18.90,19.20,18.59,19.20,4400,17.02 +NASDAQ,FMFC,2006-07-26,18.50,18.75,18.50,18.75,2600,16.50 +NASDAQ,FMFC,2006-05-05,38.50,39.00,38.50,39.00,600,17.04 +NASDAQ,FMFC,2006-03-09,34.92,34.92,34.92,34.92,000,15.15 +NASDAQ,FMFC,2006-01-03,34.05,34.05,33.70,34.00,5400,14.75 +NASDAQ,FMFC,2005-12-30,34.34,34.34,33.63,33.71,7400,14.62 +NASDAQ,FMFC,2005-01-14,34.00,34.04,34.00,34.03,2000,14.33 +NASDAQ,FMFC,2004-08-03,31.50,31.72,31.50,31.65,3000,13.13 +NASDAQ,FMFC,2004-01-09,36.82,36.82,36.81,36.81,400,15.03 +NASDAQ,FMFC,2003-11-18,35.80,36.00,35.25,35.43,21200,14.37 +NASDAQ,FMFC,2003-09-10,35.24,35.24,34.75,34.95,12400,14.08 +NASDAQ,FMFC,2003-08-13,35.08,35.19,34.85,34.85,9800,14.04 +NASDAQ,FMFC,2000-05-15,20.00,20.00,20.00,20.00,000,6.99 +NASDAQ,FMFC,1999-08-26,32.63,32.63,32.50,32.56,5000,11.06 +NASDAQ,FMFC,1997-07-16,28.50,28.50,28.50,28.50,000,9.17 +NASDAQ,FMFC,1997-05-01,27.50,27.50,27.50,27.50,000,8.78 +NASDAQ,FMFC,1997-03-18,26.50,26.50,26.50,26.50,1000,8.46 +NASDAQ,FMFC,1997-03-05,26.56,26.56,26.56,26.56,600,8.48 +NASDAQ,FMFC,1997-01-09,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1997-01-08,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1996-11-19,29.00,29.00,29.00,29.00,000,9.26 +NASDAQ,FMFC,1996-10-17,26.00,26.00,26.00,26.00,000,8.30 +NASDAQ,FCEC,2007-12-03,17.35,17.35,17.35,17.35,1000,15.82 +NASDAQ,FCEC,2007-11-07,17.50,17.66,17.50,17.50,6200,15.82 +NASDAQ,FCEC,2007-10-24,18.25,18.25,18.25,18.25,000,16.50 +NASDAQ,FCEC,2007-10-23,18.25,18.25,18.25,18.25,300,16.50 +NASDAQ,FCEC,2007-09-25,18.50,18.50,18.50,18.50,1000,16.73 +NASDAQ,FCEC,2007-04-05,21.25,21.25,21.15,21.15,6200,18.85 +NASDAQ,FCEC,2006-06-19,21.40,21.40,21.25,21.25,2100,18.59 +NASDAQ,FCEC,2006-01-18,20.25,20.25,19.65,19.95,3400,17.33 +NASDAQ,FCEC,2005-10-12,18.65,18.65,18.65,18.65,2000,16.08 +NASDAQ,FCEC,2005-03-22,26.60,26.60,26.55,26.60,4200,20.60 +NASDAQ,FCEC,2003-12-22,25.05,25.05,24.75,25.00,6200,18.81 +NASDAQ,FCEC,2003-09-19,20.85,20.85,20.85,20.85,000,15.60 +NASDAQ,FCEC,2002-03-19,15.05,15.20,15.05,15.20,6300,10.84 +NASDAQ,FCEC,2001-05-29,16.50,16.50,16.50,16.50,000,11.38 +NASDAQ,FCEC,2001-05-24,16.50,16.50,16.50,16.50,000,11.38 +NASDAQ,FCEC,2001-04-02,15.75,15.88,15.75,15.88,12100,10.95 +NASDAQ,FCEC,2001-03-13,16.00,16.00,16.00,16.00,200,11.04 +NASDAQ,FCEC,2000-11-16,13.75,13.75,13.75,13.75,200,9.41 +NASDAQ,FCEC,2000-03-30,13.75,13.75,13.75,13.75,000,9.41 +NASDAQ,FCEC,1999-12-31,54.67,54.67,53.67,54.00,13800,36.94 +NASDAQ,FCEC,1999-07-02,46.50,46.50,45.33,46.00,42500,31.47 +NASDAQ,FCEC,1998-04-01,56.00,56.00,56.00,56.00,900,19.16 +NASDAQ,FCEC,1996-11-11,30.00,30.00,30.00,30.00,2900,7.70 +NASDAQ,FIGI,2010-02-02,0.59,0.59,0.57,0.58,9100,0.58 +NASDAQ,FIGI,2009-08-24,0.64,0.72,0.55,0.67,254200,0.67 +NASDAQ,FIGI,2009-05-11,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,FIGI,2008-11-13,1.04,1.04,0.96,1.00,22300,1.00 +NASDAQ,FIGI,2008-10-24,1.12,1.12,1.04,1.09,600,1.09 +NASDAQ,FIGI,2008-10-02,1.31,1.31,1.27,1.27,8700,1.27 +NASDAQ,FIGI,2008-07-30,2.62,2.62,2.62,2.62,500,2.62 +NASDAQ,FIGI,2008-07-03,2.15,2.70,1.85,2.01,25100,2.01 +NASDAQ,FIGI,2008-07-01,2.34,2.38,2.16,2.16,8700,2.16 +NASDAQ,FIGI,2008-05-02,4.79,4.84,4.79,4.84,2100,4.84 +NASDAQ,FIGI,2008-04-02,4.50,4.92,4.39,4.54,4400,4.54 +NASDAQ,FIGI,2007-10-18,6.06,6.10,5.72,5.78,4500,5.78 +NASDAQ,FIGI,2007-04-19,5.51,5.54,5.51,5.51,5700,5.51 +NASDAQ,FIGI,2006-10-31,5.50,5.50,5.49,5.49,108300,5.49 +NASDAQ,FIGI,2006-07-20,5.42,5.42,5.40,5.41,29000,5.41 +NASDAQ,FIGI,2006-06-02,5.45,5.45,5.45,5.45,1000,5.45 +NASDAQ,FIGI,2005-12-07,5.21,5.21,5.21,5.21,000,5.21 +NASDAQ,FWLT,2010-01-08,33.28,34.90,33.05,34.82,3371200,34.82 +NASDAQ,FWLT,2009-08-19,28.31,29.35,28.06,29.09,2551700,29.09 +NASDAQ,FWLT,2009-08-10,29.44,30.49,29.01,29.99,5032900,29.99 +NASDAQ,FWLT,2009-05-19,24.49,25.06,24.30,24.65,2569500,24.65 +NASDAQ,FWLT,2009-04-17,22.20,22.70,21.45,21.78,3618900,21.78 +NASDAQ,FWLT,2008-09-18,41.67,42.17,38.56,42.10,5409800,42.10 +NASDAQ,FWLT,2008-04-30,66.29,66.40,63.10,63.69,4419300,63.69 +NASDAQ,FWLT,2008-01-23,62.25,63.56,55.46,61.40,5918400,61.40 +NASDAQ,FWLT,2007-12-14,160.11,164.10,159.00,159.80,2284000,79.90 +NASDAQ,FWLT,2007-06-19,109.33,109.37,106.56,107.12,4136800,53.56 +NASDAQ,FWLT,2007-02-05,54.95,56.08,54.70,55.64,996400,27.82 +NASDAQ,FWLT,2006-08-08,38.30,39.60,38.00,39.25,1819400,19.62 +NASDAQ,FWLT,2006-07-27,37.32,38.14,37.16,37.63,2217800,18.82 +NASDAQ,FWLT,2006-06-29,41.97,43.70,41.97,43.59,2538600,21.80 +NASDAQ,FWLT,2006-01-06,38.50,39.04,38.20,38.96,1607400,19.48 +NASDAQ,FWLT,2005-05-18,12.90,13.85,12.90,13.75,1022000,6.88 +NASDAQ,FWLT,2005-02-18,17.43,17.56,17.30,17.30,612000,8.65 +NASDAQ,FWLT,2004-02-10,1.87,1.87,1.75,1.82,9400,18.20 +NASDAQ,FWLT,2003-05-30,2.65,2.76,2.45,2.65,66800,26.50 +NASDAQ,FWLT,2003-04-08,1.40,1.44,1.31,1.34,4600,13.40 +NASDAQ,FWLT,2002-10-03,1.62,1.65,1.61,1.65,9600,16.50 +NASDAQ,FWLT,2002-08-08,1.56,1.56,1.44,1.45,15000,14.50 +NASDAQ,FWLT,2002-05-06,1.93,1.94,1.85,1.85,13600,18.50 +NASDAQ,FWLT,2000-08-15,7.19,7.25,7.00,7.00,8000,68.79 +NASDAQ,FWLT,2000-02-29,5.81,6.00,5.63,5.69,39000,55.00 +NASDAQ,FWLT,1999-05-27,13.90,13.90,13.35,13.48,14000,127.69 +NASDAQ,FWLT,1999-05-10,13.88,13.94,13.52,13.52,21600,126.13 +NASDAQ,FWLT,1998-06-26,20.19,20.25,19.85,19.90,25800,176.98 +NASDAQ,FWLT,1998-02-18,24.44,24.56,23.98,24.10,10200,212.44 +NASDAQ,FWLT,1998-02-10,23.51,23.96,23.34,23.96,26400,209.40 +NASDAQ,FWLT,1997-12-09,27.77,28.16,27.65,28.05,9800,245.12 +NASDAQ,FWLT,1997-11-21,28.39,28.68,27.94,28.28,31000,247.11 +NASDAQ,FWLT,1997-10-17,37.85,37.91,37.06,37.29,16000,323.48 +NASDAQ,FWLT,1997-05-01,34.52,34.52,33.96,34.30,8400,294.28 +NASDAQ,FWLT,1997-04-22,32.73,33.07,32.40,32.96,5400,282.78 +NASDAQ,FWLT,1996-09-05,38.01,38.23,38.01,38.01,6200,322.07 +NASDAQ,FWLT,1996-05-13,39.48,39.59,39.26,39.37,28800,331.85 +NASDAQ,FWLT,1996-03-28,38.97,38.97,38.42,38.64,3600,324.02 +NASDAQ,FWLT,1996-03-19,39.85,40.07,39.74,39.96,13600,335.04 +NASDAQ,FWLT,1995-07-24,30.08,30.19,29.65,29.87,9200,246.12 +NASDAQ,FWLT,1994-11-28,24.09,24.30,23.56,23.77,34000,193.22 +NASDAQ,FWLT,1994-11-23,23.98,24.52,23.34,23.66,65400,192.36 +NASDAQ,FWLT,1994-05-17,30.50,31.03,30.50,30.71,16000,246.77 +NASDAQ,FWLT,1993-12-02,28.23,28.44,28.23,28.34,3200,225.20 +NASDAQ,FWLT,1993-09-15,28.51,28.61,27.78,28.09,34400,221.89 +NASDAQ,FWLT,1993-05-04,22.53,22.94,22.42,22.94,7200,178.68 +NASDAQ,FWLT,1993-03-29,25.41,25.61,25.20,25.41,7600,197.91 +NASDAQ,FWLT,1993-03-22,24.58,24.89,24.38,24.89,4000,193.91 +NASDAQ,FWLT,1992-12-23,23.03,23.03,22.62,22.93,11000,177.55 +NASDAQ,FWLT,1992-06-08,20.86,21.47,20.86,21.06,4800,160.97 +NASDAQ,FWLT,1992-05-07,21.25,21.85,21.25,21.75,10600,165.05 +NASDAQ,FWLT,1992-02-03,23.46,23.46,23.26,23.36,5400,176.23 +NASDAQ,FWLT,1991-10-14,19.44,19.74,19.24,19.54,9400,146.45 +NASDAQ,FWLT,1991-01-22,19.36,19.66,19.27,19.56,7000,143.99 +NASDAQ,FWLT,1991-01-16,17.10,17.59,17.00,17.50,2600,128.79 +NASDAQ,FWLT,1990-06-15,21.00,21.29,20.90,21.29,7000,154.51 +NASDAQ,FWLT,1990-02-01,16.56,17.52,16.56,17.52,41000,125.56 +NASDAQ,FWLT,1989-04-25,13.62,13.91,13.43,13.72,21600,96.06 +NASDAQ,FWLT,1988-10-10,11.29,11.38,11.10,11.10,5000,76.33 +NASDAQ,FWLT,1988-05-12,8.99,9.17,8.99,8.99,2400,61.19 +NASDAQ,FWLT,1988-02-05,10.48,10.66,10.38,10.48,8400,69.70 +NASDAQ,FWLT,1987-12-17,9.66,9.75,9.38,9.47,16800,63.03 +NASDAQ,FWLT,1987-09-24,15.64,16.09,15.46,15.73,17800,103.62 +NASDAQ,FWLT,1987-09-10,17.36,18.08,17.18,18.08,87200,119.11 +NASDAQ,FWLT,1987-08-21,15.55,15.64,15.19,15.37,21000,101.24 +NASDAQ,FWLT,1987-01-27,11.80,11.89,11.63,11.80,22800,75.74 +NASDAQ,FWLT,1985-05-24,9.34,9.42,9.17,9.25,3200,54.90 +NASDAQ,FWLT,1985-05-15,9.17,9.34,9.08,9.25,3200,54.90 +NASDAQ,FWLT,1985-04-19,9.93,10.10,9.85,10.01,2400,58.72 +NASDAQ,FWLT,1985-04-15,10.35,10.35,10.10,10.18,5200,59.70 +NASDAQ,FWLT,1985-01-15,8.85,9.02,8.61,8.77,8600,50.78 +NASDAQ,FWLT,1984-04-04,8.69,8.77,8.61,8.77,7600,48.65 +NASDAQ,FWLT,1984-02-06,9.34,9.50,9.18,9.42,7000,51.65 +NASDAQ,FWLT,1983-11-29,9.58,9.90,9.58,9.90,2000,54.27 +NASDAQ,FMER,2008-05-30,20.34,20.34,20.01,20.21,596900,18.66 +NASDAQ,FMER,2007-12-11,21.36,21.43,19.82,19.83,777700,17.80 +NASDAQ,FMER,2007-06-08,21.00,21.38,20.97,21.35,319500,18.61 +NASDAQ,FMER,2007-01-03,24.13,24.63,24.10,24.42,386500,20.72 +NASDAQ,FMER,2006-09-06,23.11,23.18,22.77,22.85,188200,19.16 +NASDAQ,FMER,2005-06-09,25.82,26.26,25.64,26.26,184600,20.81 +NASDAQ,FMER,2005-02-25,26.10,26.20,25.89,26.18,181600,20.53 +NASDAQ,FMER,2005-01-28,26.23,26.39,25.87,26.26,164400,20.38 +NASDAQ,FMER,2004-12-09,26.91,27.14,26.40,27.06,164100,21.00 +NASDAQ,FMER,2004-11-01,26.03,26.13,25.88,26.00,173500,19.98 +NASDAQ,FMER,2003-03-03,19.83,20.09,19.58,19.65,119000,14.19 +NASDAQ,FMER,2002-11-07,22.36,22.40,21.53,21.60,206700,15.23 +NASDAQ,FMER,2002-05-22,27.94,28.15,27.53,27.53,137400,19.06 +NASDAQ,FMER,2002-04-30,28.20,28.52,28.20,28.40,108300,19.66 +NASDAQ,FMER,2002-03-08,27.81,28.00,27.71,27.77,81200,19.22 +NASDAQ,FMER,2000-08-22,21.50,22.25,21.38,22.00,223100,14.27 +NASDAQ,FMER,1999-12-22,23.70,23.89,23.70,23.77,97600,15.04 +NASDAQ,FMER,1999-12-16,24.08,24.14,23.21,23.77,176000,15.04 +NASDAQ,FMER,1998-11-17,26.42,26.42,24.76,25.23,91100,15.30 +NASDAQ,FMER,1998-05-20,27.73,27.84,26.91,27.02,54900,16.17 +NASDAQ,FMER,1998-03-25,31.59,31.59,30.65,31.00,34600,18.55 +NASDAQ,FMER,1998-03-20,32.17,32.17,31.35,31.82,126400,19.04 +NASDAQ,FMER,1998-01-26,25.60,25.71,25.13,25.66,17800,15.26 +NASDAQ,FMER,1996-06-17,27.39,27.83,27.39,27.72,93400,7.85 +NASDAQ,FMER,1996-05-06,26.48,27.15,26.48,26.93,41100,7.55 +NASDAQ,FMER,1995-11-21,23.60,24.03,23.60,23.82,67400,6.53 +NASDAQ,FMER,1995-03-30,19.09,19.73,19.09,19.73,82500,5.28 +NASDAQ,FMER,1994-12-16,20.34,20.34,19.93,19.93,15900,5.27 +NASDAQ,FMER,1994-06-27,20.33,21.15,20.33,20.84,6600,5.37 +NASDAQ,FMER,1994-03-30,18.69,19.30,18.29,18.69,37000,4.75 +NASDAQ,FMER,1994-02-18,18.51,19.11,18.51,18.71,21900,4.70 +NASDAQ,FMER,1993-10-11,23.92,23.92,23.12,23.72,54400,5.89 +NASDAQ,FMER,1993-06-02,34.38,35.17,34.38,35.17,7700,4.32 +NASDAQ,FMER,1991-06-05,20.93,21.11,20.75,20.93,58000,2.30 +NASDAQ,FMER,1990-12-07,15.53,15.88,15.35,15.35,30600,1.62 +NASDAQ,FMER,1990-02-20,17.73,17.90,17.22,17.56,30600,1.76 +NASDAQ,FMER,1989-11-29,21.69,21.69,21.52,21.69,15300,2.13 +NASDAQ,FMER,1989-06-19,19.98,20.06,19.89,19.89,56800,1.89 +NASDAQ,FSRV,2010-01-11,19.92,20.04,19.87,19.97,8400,19.97 +NASDAQ,FSRV,2008-11-03,12.25,12.99,11.95,12.99,12900,12.99 +NASDAQ,FSRV,2008-08-14,16.54,16.56,16.35,16.38,4000,16.38 +NASDAQ,FSRV,2008-06-30,14.53,14.72,14.25,14.25,34100,14.25 +NASDAQ,FSRV,2008-06-10,15.45,15.67,14.54,14.92,26200,14.92 +NASDAQ,FSRV,2008-02-20,20.50,20.94,20.47,20.73,33400,20.73 +NASDAQ,FSRV,2007-04-17,27.59,27.72,27.48,27.49,6100,23.86 +NASDAQ,FSRV,2007-03-07,24.41,25.34,24.33,24.97,22600,21.67 +NASDAQ,FSRV,2006-08-02,25.72,25.75,25.39,25.52,15400,22.15 +NASDAQ,FSRV,2006-04-25,24.62,25.16,24.62,25.10,10800,21.78 +NASDAQ,FSRV,2005-06-03,19.02,19.16,18.99,19.00,12600,16.49 +NASDAQ,FSRV,2003-06-23,15.67,15.72,15.50,15.50,6000,6.73 +NASDAQ,FSRV,2003-05-22,14.68,14.70,14.22,14.36,53200,6.23 +NASDAQ,FSRV,2003-04-07,11.75,11.75,11.21,11.75,13600,5.10 +NASDAQ,FSRV,2003-01-10,16.58,16.70,16.55,16.70,3400,7.25 +NASDAQ,FSRV,2002-11-29,18.00,18.01,18.00,18.01,2400,7.81 +NASDAQ,FSRV,2002-11-14,18.70,18.70,18.31,18.62,6000,8.08 +NASDAQ,FSRV,2002-07-19,23.95,24.20,23.90,23.98,17000,10.41 +NASDAQ,FSRV,2002-06-11,25.85,26.07,24.85,24.85,13400,10.78 +NASDAQ,FSRV,2002-01-04,27.46,27.48,27.19,27.39,10400,11.88 +NASDAQ,FSRV,2001-11-26,22.10,22.10,22.00,22.00,11600,9.55 +NASDAQ,FSRV,2001-07-10,22.50,22.66,22.50,22.66,35600,9.83 +NASDAQ,FSRV,2001-05-25,20.50,20.78,20.00,20.50,3800,8.90 +NASDAQ,FSRV,2000-07-18,12.44,12.44,11.25,11.25,18400,4.88 +NASDAQ,FSRV,2000-06-16,11.88,11.88,11.88,11.88,240200,5.15 +NASDAQ,FSRV,2000-04-04,11.38,11.88,11.38,11.88,4800,5.15 +NASDAQ,FSRV,2000-02-01,12.88,12.88,12.69,12.69,5200,5.51 +NASDAQ,FSRV,1999-08-02,13.25,13.31,13.25,13.25,4200,5.75 +NASDAQ,FSRV,1999-07-02,15.50,15.81,15.50,15.81,4200,6.86 +NASDAQ,FSRV,1998-08-27,11.38,11.50,10.83,11.12,310400,4.83 +NASDAQ,FSRV,1998-06-26,12.50,12.50,12.25,12.44,127600,5.40 +NASDAQ,FSRV,1998-01-06,7.75,8.12,7.70,8.12,216400,3.53 +NASDAQ,FSRV,1997-08-06,8.38,8.38,8.06,8.38,37400,3.63 +NASDAQ,FSRV,1997-04-30,5.50,5.50,5.27,5.38,11200,2.33 +NASDAQ,FSRV,1997-04-10,5.48,5.48,5.48,5.48,2000,2.38 +NASDAQ,FSRV,1996-12-12,4.22,4.22,4.22,4.22,2000,1.83 +NASDAQ,FREE,2009-09-29,1.73,1.79,1.71,1.76,572300,1.76 +NASDAQ,FREE,2008-01-11,5.95,6.05,5.81,5.98,67700,5.09 +NASDAQ,FREE,2007-02-21,4.72,4.72,4.68,4.68,4200,3.98 +NASDAQ,FREE,2007-02-01,4.60,4.70,4.60,4.66,4400,3.97 +NASDAQ,FREE,2006-02-23,5.00,5.00,5.00,5.00,500,4.25 +NASDAQ,FREE,2006-02-08,5.01,5.10,4.77,4.92,10800,4.19 +NASDAQ,FREE,2006-01-23,5.26,5.26,5.20,5.20,3000,4.42 +NASDAQ,FINL,2009-06-18,6.97,7.06,6.90,6.96,209100,6.91 +NASDAQ,FINL,2009-06-17,6.75,7.13,6.71,7.00,580300,6.95 +NASDAQ,FINL,2009-05-21,6.97,7.09,6.75,6.89,612300,6.81 +NASDAQ,FINL,2008-02-12,2.38,2.49,2.37,2.41,452600,2.34 +NASDAQ,FINL,2007-12-12,4.33,4.33,3.76,3.92,515900,3.81 +NASDAQ,FINL,2007-09-10,5.55,5.63,5.13,5.18,929200,5.04 +NASDAQ,FINL,2007-05-15,13.00,13.06,12.69,12.70,473500,12.33 +NASDAQ,FINL,2006-11-24,13.55,13.93,13.52,13.88,236000,13.45 +NASDAQ,FINL,2006-01-12,17.85,18.05,17.62,17.85,493600,17.17 +NASDAQ,FINL,2005-12-27,17.70,17.91,17.41,17.53,425900,16.86 +NASDAQ,FINL,2005-04-13,21.94,21.94,21.40,21.50,365800,20.59 +NASDAQ,FINL,2005-03-04,22.04,22.07,21.48,21.69,670100,20.78 +NASDAQ,FINL,2004-12-03,18.45,18.60,17.88,18.26,616000,17.47 +NASDAQ,FINL,2004-11-08,35.92,35.92,35.34,35.46,263200,16.94 +NASDAQ,FINL,2004-10-14,30.46,30.77,30.37,30.50,392400,14.57 +NASDAQ,FINL,2004-06-30,30.25,30.34,29.66,30.17,542800,14.39 +NASDAQ,FINL,2004-05-13,30.67,31.00,30.25,30.74,590200,14.66 +NASDAQ,FINL,2004-03-29,37.09,37.87,36.92,37.55,1299000,17.91 +NASDAQ,FINL,2004-03-26,36.00,37.27,35.89,36.59,1672800,17.45 +NASDAQ,FINL,2003-06-03,20.00,20.18,19.65,19.90,997800,9.49 +NASDAQ,FINL,2000-10-12,6.77,7.12,6.56,6.69,95600,3.19 +NASDAQ,FINL,1999-09-07,9.00,9.00,8.62,8.88,119800,4.23 +NASDAQ,FINL,1998-09-25,9.12,9.69,9.12,9.62,163200,4.59 +NASDAQ,FINL,1998-04-21,25.38,25.62,25.12,25.50,1140400,12.16 +NASDAQ,FINL,1998-04-06,23.25,23.62,23.12,23.12,646400,11.03 +NASDAQ,FINL,1998-03-13,18.38,18.62,18.25,18.44,322400,8.79 +NASDAQ,FINL,1998-03-05,16.38,19.56,16.38,18.12,5300600,8.64 +NASDAQ,FINL,1997-09-30,19.44,19.62,18.88,18.94,1961800,9.03 +NASDAQ,FINL,1997-09-19,17.75,18.12,17.50,17.56,1112400,8.37 +NASDAQ,FINL,1997-02-05,23.25,24.38,22.88,22.88,666600,10.91 +NASDAQ,FINL,1995-07-31,11.37,12.00,11.00,11.50,66000,2.74 +NASDAQ,FINL,1995-07-12,11.50,12.12,11.50,12.00,346800,2.86 +NASDAQ,FINL,1994-04-06,7.75,7.75,7.75,7.75,7200,1.85 +NASDAQ,FINL,1994-02-02,7.62,7.75,7.50,7.75,98400,1.85 +NASDAQ,FINL,1993-12-17,7.50,8.25,7.50,7.50,50000,1.79 +NASDAQ,FINL,1993-11-09,10.00,10.00,9.25,9.25,341200,2.21 +NASDAQ,FINL,1993-06-23,9.50,10.50,9.50,10.00,764000,2.38 +NASDAQ,FINL,1992-08-14,12.50,13.00,12.50,12.50,25600,2.98 +NASDAQ,FPBI,2009-11-03,1.59,1.59,1.38,1.41,4800,1.41 +NASDAQ,FPBI,2009-09-29,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,FPBI,2009-07-29,2.50,2.50,2.50,2.50,1800,2.50 +NASDAQ,FPBI,2009-03-18,2.50,2.50,2.50,2.50,2500,2.50 +NASDAQ,FPBI,2008-07-29,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,FPBI,2008-07-15,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,FPBI,2008-02-05,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,FPBI,2008-01-17,9.75,9.75,9.75,9.75,600,9.75 +NASDAQ,FPBI,2008-01-08,9.99,10.00,9.99,10.00,2700,10.00 +NASDAQ,FPBI,2006-03-10,17.50,17.79,17.50,17.50,900,15.87 +NASDAQ,FPBI,2005-10-19,16.07,16.07,16.00,16.05,3200,14.56 +NASDAQ,FARO,2009-05-18,15.22,15.54,14.94,15.46,91300,15.46 +NASDAQ,FARO,2009-02-18,13.13,13.13,12.51,12.75,161400,12.75 +NASDAQ,FARO,2009-01-21,13.61,14.86,13.28,14.80,138800,14.80 +NASDAQ,FARO,2009-01-09,15.00,15.00,13.65,13.76,159500,13.76 +NASDAQ,FARO,2008-07-21,26.40,26.67,26.31,26.48,57400,26.48 +NASDAQ,FARO,2008-06-12,27.48,27.90,27.13,27.21,178900,27.21 +NASDAQ,FARO,2008-03-18,29.60,31.03,29.08,30.76,163000,30.76 +NASDAQ,FARO,2007-12-20,24.66,25.00,24.44,24.73,180600,24.73 +NASDAQ,FARO,2007-11-21,26.17,26.46,25.53,25.58,191000,25.58 +NASDAQ,FARO,2007-01-10,24.17,25.15,24.17,24.89,106300,24.89 +NASDAQ,FARO,2006-12-13,22.18,22.31,21.87,22.00,69100,22.00 +NASDAQ,FARO,2006-10-27,17.38,17.55,17.25,17.25,137300,17.25 +NASDAQ,FARO,2006-07-26,15.25,16.00,15.25,15.70,83000,15.70 +NASDAQ,FARO,2006-02-09,15.95,16.21,15.92,16.12,93200,16.12 +NASDAQ,FARO,2005-09-23,20.18,20.54,20.18,20.39,196300,20.39 +NASDAQ,FARO,2005-09-08,21.20,21.28,21.08,21.27,105600,21.27 +NASDAQ,FARO,2005-04-12,24.84,26.05,24.40,25.96,351300,25.96 +NASDAQ,FARO,2005-03-07,26.49,26.49,25.49,25.49,182900,25.49 +NASDAQ,FARO,2005-01-03,31.54,31.70,29.26,30.33,274100,30.33 +NASDAQ,FARO,2004-02-23,29.11,29.18,26.25,26.60,812800,26.60 +NASDAQ,FARO,2002-11-29,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,FARO,2002-09-23,1.53,1.53,1.52,1.52,52100,1.52 +NASDAQ,FARO,2002-08-01,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,FARO,2002-04-23,2.53,2.57,2.50,2.50,5300,2.50 +NASDAQ,FARO,2002-04-15,2.52,2.55,2.50,2.50,9100,2.50 +NASDAQ,FARO,2002-01-08,2.18,2.20,2.18,2.20,4100,2.20 +NASDAQ,FARO,2001-12-05,2.25,2.45,2.18,2.18,11000,2.18 +NASDAQ,FARO,2001-09-21,1.90,1.90,1.80,1.90,2500,1.90 +NASDAQ,FARO,2001-07-19,2.46,2.46,2.46,2.46,1200,2.46 +NASDAQ,FARO,2001-04-11,2.00,2.00,2.00,2.00,15500,2.00 +NASDAQ,FARO,2001-02-15,4.00,4.00,3.94,3.94,8600,3.94 +NASDAQ,FARO,2000-10-09,3.88,3.94,3.88,3.94,1800,3.94 +NASDAQ,FARO,2000-06-20,2.88,2.88,2.88,2.88,000,2.88 +NASDAQ,FARO,2000-05-05,3.19,3.19,3.00,3.13,1600,3.13 +NASDAQ,FARO,2000-03-03,5.12,5.87,5.00,5.25,182800,5.25 +NASDAQ,FARO,1999-11-23,4.00,4.00,3.44,3.50,23100,3.50 +NASDAQ,FARO,1999-10-27,3.06,3.13,3.00,3.13,8700,3.13 +NASDAQ,FARO,1999-09-08,4.44,4.50,4.44,4.44,4700,4.44 +NASDAQ,FARO,1999-02-17,6.38,6.62,6.13,6.50,30900,6.50 +NASDAQ,FARO,1998-09-30,2.87,3.25,2.38,3.16,96600,3.16 +NASDAQ,FARO,1998-08-12,9.00,9.50,8.75,8.87,29900,8.87 +NASDAQ,FARO,1998-02-03,11.62,11.62,11.19,11.50,6800,11.50 +NASDAQ,FARO,1997-12-08,11.50,11.50,11.25,11.25,57400,11.25 +NASDAQ,FARO,1997-11-20,12.25,12.25,11.25,11.75,387400,11.75 +NASDAQ,FSIN,2009-12-11,8.86,8.90,8.55,8.82,113400,8.82 +NASDAQ,FSIN,2009-10-08,9.16,9.25,8.86,8.93,88900,8.93 +NASDAQ,FSIN,2009-08-03,8.91,9.50,8.86,9.32,296500,9.32 +NASDAQ,FSIN,2009-06-24,7.44,7.99,7.39,7.90,281000,7.90 +NASDAQ,FSIN,2009-03-25,4.95,5.06,4.71,5.05,86400,5.05 +NASDAQ,FSIN,2008-10-15,6.23,6.30,5.23,5.23,171500,5.23 +NASDAQ,FSIN,2008-01-16,20.99,21.00,20.00,20.89,89300,20.89 +NASDAQ,FSIN,2007-10-15,15.52,15.97,14.73,15.46,61400,15.46 +NASDAQ,FSIN,2007-01-19,5.20,5.40,5.20,5.40,3700,5.40 +NASDAQ,FSIN,2006-12-04,5.00,5.15,5.00,5.10,16300,5.10 +NASDAQ,FSIN,2006-09-07,6.90,7.40,6.70,7.40,10900,7.40 +NASDAQ,FSIN,2006-02-24,5.80,5.80,5.80,5.80,100,5.80 +NASDAQ,FULT,2010-01-15,9.37,9.44,9.11,9.23,1253300,9.23 +NASDAQ,FULT,2009-11-25,8.70,8.74,8.58,8.64,371800,8.61 +NASDAQ,FULT,2009-02-02,7.01,7.05,6.79,7.02,1088500,6.89 +NASDAQ,FULT,2008-10-10,8.00,10.00,8.00,10.00,2049500,9.67 +NASDAQ,FULT,2008-05-01,12.45,13.33,12.45,13.14,1620700,12.39 +NASDAQ,FULT,2007-08-21,15.18,15.48,15.06,15.22,421500,13.84 +NASDAQ,FULT,2007-07-31,13.35,13.54,13.22,13.22,500700,12.02 +NASDAQ,FULT,2007-03-08,15.17,15.39,15.17,15.27,162000,13.62 +NASDAQ,FULT,2007-01-19,15.57,15.66,15.40,15.47,318800,13.79 +NASDAQ,FULT,2006-09-27,16.31,16.45,16.31,16.38,337900,14.47 +NASDAQ,FULT,2006-07-27,16.35,16.52,16.32,16.48,449400,14.43 +NASDAQ,FULT,2006-05-02,16.35,16.50,16.34,16.43,374600,13.57 +NASDAQ,FULT,2006-03-08,17.18,17.20,17.08,17.11,354300,14.02 +NASDAQ,FULT,2005-10-05,16.36,16.44,16.14,16.18,192300,13.15 +NASDAQ,FULT,2004-12-31,23.52,23.52,23.31,23.31,77100,14.79 +NASDAQ,FULT,2004-12-15,22.32,22.49,22.27,22.49,107700,14.16 +NASDAQ,FULT,2004-10-29,21.59,21.64,21.46,21.46,222200,13.51 +NASDAQ,FULT,2004-06-29,20.13,20.39,20.00,20.39,254600,12.74 +NASDAQ,FULT,2004-05-14,19.84,19.99,19.74,19.95,168100,12.37 +NASDAQ,FULT,2004-04-28,20.65,20.75,20.10,20.49,415800,12.10 +NASDAQ,FULT,2004-01-23,21.37,21.62,21.35,21.59,94400,12.65 +NASDAQ,FULT,2003-06-09,20.62,20.62,20.19,20.35,289600,11.66 +NASDAQ,FULT,2002-09-19,18.10,18.27,18.05,18.05,597000,9.68 +NASDAQ,FULT,2001-06-12,20.90,21.22,20.90,21.21,179800,8.68 +NASDAQ,FULT,2000-09-14,21.88,22.13,21.75,21.94,98600,8.78 +NASDAQ,FULT,2000-04-05,20.75,21.13,20.75,20.81,188100,7.87 +NASDAQ,FULT,2000-02-11,16.10,16.28,15.97,16.10,118100,6.03 +NASDAQ,FULT,1999-12-22,17.40,17.58,17.21,17.46,83400,6.54 +NASDAQ,FULT,1999-10-06,18.66,18.91,18.66,18.72,86000,6.95 +NASDAQ,FULT,1999-09-03,18.76,19.01,18.64,18.64,38300,6.87 +NASDAQ,FULT,1998-11-17,22.03,22.15,21.56,21.68,31900,7.05 +NASDAQ,FULT,1998-10-21,21.08,21.08,19.78,20.02,81500,6.51 +NASDAQ,FULT,1997-08-11,25.99,26.57,25.99,26.57,32300,6.70 +NASDAQ,FULT,1997-07-25,25.76,25.76,25.07,25.76,21900,6.49 +NASDAQ,FULT,1997-05-02,23.39,23.39,22.94,23.39,105700,5.28 +NASDAQ,FULT,1997-04-28,22.71,23.05,22.71,23.05,11400,5.21 +NASDAQ,FULT,1997-04-01,22.25,22.59,22.25,22.37,57400,5.05 +NASDAQ,FULT,1997-03-10,21.87,22.55,21.87,22.55,10600,5.06 +NASDAQ,FULT,1997-01-22,20.30,20.97,20.30,20.75,216600,4.65 +NASDAQ,FULT,1996-05-29,17.64,17.81,17.15,17.81,39700,3.88 +NASDAQ,FULT,1995-08-28,15.68,16.33,15.68,16.33,10600,3.46 +NASDAQ,FULT,1995-07-10,15.68,15.68,15.25,15.68,24200,3.33 +NASDAQ,FULT,1995-03-13,16.55,16.55,16.13,16.55,17200,3.41 +NASDAQ,FULT,1994-02-24,19.68,19.68,18.86,19.16,77800,3.84 +NASDAQ,FULT,1993-10-29,20.75,21.15,20.75,21.15,40200,4.20 +NASDAQ,FULT,1993-08-31,19.68,19.98,19.68,19.78,5500,3.89 +NASDAQ,FULT,1993-05-03,20.48,20.48,19.88,20.08,26100,3.88 +NASDAQ,FULT,1993-03-22,19.13,19.72,19.13,19.32,2800,3.69 +NASDAQ,FULT,1993-03-18,19.32,19.42,19.13,19.22,23000,3.67 +NASDAQ,FULT,1993-01-25,18.53,18.53,17.75,17.75,6000,3.39 +NASDAQ,FULT,1992-02-14,13.66,14.42,13.66,14.42,500,2.62 +NASDAQ,FULT,1991-12-18,13.09,13.09,12.52,12.90,2800,2.34 +NASDAQ,FULT,1991-08-16,13.53,13.53,13.53,13.53,2300,2.38 +NASDAQ,FULT,1991-04-03,12.46,12.56,12.28,12.28,37400,2.13 +NASDAQ,FULT,1991-02-27,12.87,12.87,12.60,12.60,4600,2.15 +NASDAQ,FCFL,2010-01-06,2.53,2.79,2.53,2.75,10000,2.75 +NASDAQ,FCFL,2008-12-12,5.51,5.51,5.51,5.51,000,5.51 +NASDAQ,FCFL,2008-10-14,8.85,8.85,8.85,8.85,100,8.85 +NASDAQ,FCFL,2008-05-14,11.75,11.75,11.75,11.75,000,11.75 +NASDAQ,FCFL,2008-02-15,10.35,10.35,10.35,10.35,3100,10.35 +NASDAQ,FCFL,2008-01-08,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,FCFL,2007-11-21,12.91,12.91,12.91,12.91,000,12.91 +NASDAQ,FCFL,2006-11-20,19.79,19.79,19.75,19.75,300,18.81 +NASDAQ,FCFL,2006-06-13,20.10,20.10,20.10,20.10,000,19.14 +NASDAQ,FCFL,2005-08-22,26.75,26.80,26.75,26.80,1000,17.02 +NASDAQ,FCFL,2005-08-05,25.50,25.50,25.50,25.50,000,16.19 +NASDAQ,FCFL,2005-03-10,25.45,25.45,25.45,25.45,900,16.16 +NASDAQ,FCFL,2004-03-23,18.00,18.00,18.00,18.00,900,10.88 +NASDAQ,FCFL,2004-03-22,18.00,18.00,18.00,18.00,300,10.88 +NASDAQ,FOSL,2010-01-12,35.90,36.57,35.50,35.92,860700,35.92 +NASDAQ,FOSL,2009-11-30,31.50,31.75,30.65,30.85,1105000,30.85 +NASDAQ,FOSL,2009-11-12,31.78,32.10,31.13,31.24,489000,31.24 +NASDAQ,FOSL,2009-04-30,19.76,20.76,19.64,20.16,1113500,20.16 +NASDAQ,FOSL,2008-07-25,27.97,28.18,27.01,27.10,1016600,27.10 +NASDAQ,FOSL,2007-11-14,40.15,42.17,40.01,41.36,1245700,41.36 +NASDAQ,FOSL,2007-07-16,29.45,30.09,29.41,29.59,337200,29.59 +NASDAQ,FOSL,2007-07-06,30.10,30.31,29.76,30.12,177100,30.12 +NASDAQ,FOSL,2007-03-09,26.81,27.11,26.53,27.00,299600,27.00 +NASDAQ,FOSL,2006-11-10,22.40,22.53,22.00,22.07,496500,22.07 +NASDAQ,FOSL,2006-02-13,18.08,18.19,17.85,18.00,383400,18.00 +NASDAQ,FOSL,2005-09-20,19.84,20.06,19.55,19.63,656200,19.63 +NASDAQ,FOSL,2004-10-29,29.59,30.63,29.44,29.76,360600,29.76 +NASDAQ,FOSL,2004-03-18,33.77,34.24,33.64,33.81,238400,22.54 +NASDAQ,FOSL,2002-11-12,22.08,22.29,18.75,19.20,1968200,12.80 +NASDAQ,FOSL,2002-10-22,19.39,19.39,18.72,19.00,345600,12.67 +NASDAQ,FOSL,2002-02-04,23.89,23.89,23.09,23.09,174200,10.26 +NASDAQ,FOSL,2001-08-13,20.11,20.65,20.11,20.50,107100,9.11 +NASDAQ,FOSL,2001-05-09,19.15,19.59,19.06,19.50,58700,8.67 +NASDAQ,FOSL,2001-03-27,17.25,17.25,16.75,16.88,128000,7.50 +NASDAQ,FOSL,2000-12-29,14.31,14.50,14.25,14.48,357500,6.44 +NASDAQ,FOSL,2000-11-03,13.81,14.13,13.81,14.06,218000,6.25 +NASDAQ,FOSL,1999-07-27,49.06,50.56,48.31,50.56,250800,14.98 +NASDAQ,FOSL,1999-07-20,46.75,47.25,45.63,47.00,219700,13.93 +NASDAQ,FOSL,1999-03-04,33.25,35.00,33.00,34.75,193400,10.30 +NASDAQ,FOSL,1998-11-10,23.37,25.44,23.00,25.38,1209300,7.52 +NASDAQ,FOSL,1998-06-08,20.62,21.37,20.62,20.94,92100,6.20 +NASDAQ,FOSL,1997-06-04,17.75,17.88,16.13,16.38,298700,3.23 +NASDAQ,FOSL,1997-03-11,13.75,14.25,13.75,14.00,288600,2.77 +NASDAQ,FOSL,1996-10-29,11.75,11.88,11.75,11.75,590800,2.32 +NASDAQ,FOSL,1996-10-11,11.62,11.88,11.62,11.88,273900,2.35 +NASDAQ,FOSL,1996-09-16,9.25,9.75,9.13,9.25,375100,1.83 +NASDAQ,FOSL,1996-05-07,14.00,15.75,13.88,15.00,2755500,2.96 +NASDAQ,FOSL,1995-11-20,10.00,10.00,9.50,9.50,129100,1.88 +NASDAQ,FOSL,1995-08-24,16.00,16.00,15.12,15.50,223300,3.06 +NASDAQ,FOSL,1995-08-09,15.62,15.62,14.75,15.25,1895900,3.01 +NASDAQ,FOSL,1995-05-11,14.75,15.75,14.75,15.75,220200,3.11 +NASDAQ,FOSL,1995-03-29,17.75,18.38,17.37,18.13,395900,3.58 +NASDAQ,FOSL,1995-01-27,15.75,15.75,14.75,15.62,992800,3.09 +NASDAQ,FOSL,1994-12-28,13.88,13.88,12.88,13.25,495600,2.62 +NASDAQ,FOSL,1994-09-14,24.00,24.00,23.50,23.75,237400,4.69 +NASDAQ,FOSL,1994-09-07,23.50,24.00,23.25,23.75,131100,4.69 +NASDAQ,FOSL,1993-11-08,16.50,17.50,15.75,16.75,126100,3.31 +NASDAQ,FOSL,1993-09-15,10.25,10.75,10.25,10.75,21300,2.12 +NASDAQ,FOSL,1993-08-06,11.00,11.50,10.62,11.25,65800,2.22 +NASDAQ,FGXI,2009-09-08,13.81,14.06,13.81,13.89,125500,13.89 +NASDAQ,FGXI,2009-05-22,13.17,13.37,12.89,12.94,30100,12.94 +NASDAQ,FGXI,2009-04-01,11.42,11.76,10.94,11.73,38100,11.73 +NASDAQ,FGXI,2008-03-07,11.87,13.00,11.87,12.74,54300,12.74 +NASDAQ,FGXI,2008-02-26,11.95,12.45,11.95,12.10,148600,12.10 +NASDAQ,FGXI,2008-01-18,9.16,9.63,8.25,8.26,178200,8.26 +NASDAQ,FGXI,2007-11-02,16.76,16.99,16.70,16.85,138700,16.85 +NASDAQ,FACE,2009-12-01,2.04,2.05,1.92,1.98,20300,1.98 +NASDAQ,FACE,2009-06-01,1.39,1.40,1.23,1.35,51500,1.35 +NASDAQ,FACE,2009-03-26,1.86,1.96,1.71,1.77,39100,1.77 +NASDAQ,FACE,2008-10-14,4.26,4.53,4.26,4.40,20100,4.40 +NASDAQ,FACE,2007-10-30,12.30,12.33,11.85,11.99,32200,11.99 +NASDAQ,FACE,2007-02-23,22.65,22.77,21.98,22.05,121100,22.05 +NASDAQ,FLXS,2009-09-15,7.72,7.78,7.72,7.72,5800,7.63 +NASDAQ,FLXS,2009-05-29,7.81,7.81,7.81,7.81,1200,7.67 +NASDAQ,FLXS,2009-03-12,5.45,5.45,5.19,5.42,2100,5.27 +NASDAQ,FLXS,2009-02-10,6.98,6.98,6.56,6.56,700,6.38 +NASDAQ,FLXS,2008-11-21,6.81,6.92,6.76,6.80,6800,6.50 +NASDAQ,FLXS,2008-08-11,11.15,11.15,11.11,11.11,2400,10.49 +NASDAQ,FLXS,2008-04-16,13.30,13.30,13.25,13.25,1500,12.37 +NASDAQ,FLXS,2008-01-10,11.47,11.52,11.47,11.47,2100,10.60 +NASDAQ,FLXS,2007-12-11,12.74,12.74,12.63,12.74,3000,11.65 +NASDAQ,FLXS,2007-11-14,13.24,13.25,13.05,13.05,5800,11.93 +NASDAQ,FLXS,2007-05-23,13.05,13.26,13.05,13.26,1900,11.90 +NASDAQ,FLXS,2006-11-01,12.76,12.76,12.45,12.52,7000,11.03 +NASDAQ,FLXS,2006-10-25,12.80,12.90,12.67,12.67,11500,11.16 +NASDAQ,FLXS,2006-10-19,13.09,13.09,12.98,13.00,8600,11.45 +NASDAQ,FLXS,2006-08-03,12.75,12.75,12.02,12.75,2900,11.12 +NASDAQ,FLXS,2006-02-03,14.42,14.42,14.42,14.42,100,12.33 +NASDAQ,FLXS,2005-06-17,14.99,15.00,14.74,15.00,2300,12.49 +NASDAQ,FLXS,2004-09-17,18.00,18.00,18.00,18.00,700,14.64 +NASDAQ,FLXS,2004-02-11,23.20,23.20,22.98,22.98,4800,18.46 +NASDAQ,FLXS,2003-10-02,18.16,18.67,18.16,18.67,1400,14.90 +NASDAQ,FLXS,2002-11-13,15.47,15.47,14.96,14.96,5500,11.56 +NASDAQ,FLXS,2001-03-20,11.25,11.25,11.00,11.00,10900,7.99 +NASDAQ,FLXS,2000-09-22,12.31,12.31,12.31,12.31,000,8.73 +NASDAQ,FLXS,2000-03-08,12.38,12.38,12.38,12.38,3000,8.52 +NASDAQ,FLXS,1999-12-22,13.38,13.38,13.38,13.38,800,9.21 +NASDAQ,FLXS,1999-09-03,13.38,13.38,13.38,13.38,000,9.03 +NASDAQ,FLXS,1999-07-01,13.31,13.38,13.06,13.38,2700,9.03 +NASDAQ,FLXS,1998-09-01,11.00,12.00,11.00,12.00,3000,7.79 +NASDAQ,FLXS,1998-05-20,12.88,13.38,12.88,13.38,43900,8.60 +NASDAQ,FLXS,1997-12-18,12.69,13.13,12.69,12.69,4800,8.01 +NASDAQ,FLXS,1997-09-02,11.88,12.00,11.88,11.88,150300,7.42 +NASDAQ,FLXS,1997-06-09,11.88,12.25,11.88,11.88,8000,7.35 +NASDAQ,FLXS,1997-04-18,11.00,11.00,11.00,11.00,000,6.81 +NASDAQ,FLXS,1997-04-10,10.88,11.13,10.88,11.00,3600,6.81 +NASDAQ,FLXS,1996-11-08,13.48,13.48,12.75,13.13,5300,7.97 +NASDAQ,FLXS,1996-10-01,12.00,12.00,11.75,11.75,3400,7.13 +NASDAQ,FLXS,1996-04-22,10.00,10.00,10.00,10.00,000,5.94 +NASDAQ,FLXS,1995-12-12,11.00,11.00,11.00,11.00,6100,6.38 +NASDAQ,FLXS,1995-07-26,11.25,12.25,11.25,12.25,3300,7.04 +NASDAQ,FLXS,1995-02-16,11.75,12.50,11.25,11.31,15500,6.36 +NASDAQ,FLXS,1994-12-29,12.00,12.75,12.00,12.75,4700,7.17 +NASDAQ,FLXS,1994-12-13,10.75,10.75,10.00,10.75,4500,5.98 +NASDAQ,FLXS,1994-11-07,10.50,11.25,10.50,10.63,8700,5.91 +NASDAQ,FLXS,1994-05-31,14.63,15.50,14.50,15.50,2000,8.47 +NASDAQ,FLXS,1994-05-02,15.50,15.50,15.50,15.50,1700,8.47 +NASDAQ,FLXS,1993-07-08,14.50,15.25,14.50,15.00,15200,8.01 +NASDAQ,FLXS,1993-02-25,14.00,14.00,14.00,14.00,200,7.37 +NASDAQ,FLXS,1992-06-17,13.50,13.63,13.50,13.63,15200,6.96 +NASDAQ,FBSI,2009-08-25,9.40,9.40,8.26,8.26,2100,8.26 +NASDAQ,FBSI,2009-05-05,9.75,9.75,8.44,8.44,200,8.44 +NASDAQ,FBSI,2009-01-07,15.74,15.74,15.68,15.68,600,15.68 +NASDAQ,FBSI,2008-10-10,15.67,15.67,15.39,15.59,2800,15.59 +NASDAQ,FBSI,2008-04-29,14.30,14.30,14.30,14.30,000,14.20 +NASDAQ,FBSI,2007-12-06,15.42,15.42,15.42,15.42,300,15.31 +NASDAQ,FBSI,2007-09-04,16.39,16.48,16.38,16.48,500,16.37 +NASDAQ,FBSI,2007-07-24,16.50,16.59,16.50,16.59,800,16.48 +NASDAQ,FBSI,2007-07-09,16.73,16.75,16.28,16.28,2300,16.17 +NASDAQ,FBSI,2007-06-28,16.12,16.77,16.12,16.58,7800,16.47 +NASDAQ,FBSI,2007-04-11,16.76,16.76,16.40,16.72,11300,16.60 +NASDAQ,FBSI,2007-04-05,16.75,16.75,16.75,16.75,200,16.63 +NASDAQ,FBSI,2007-03-28,16.50,16.50,16.50,16.50,1400,16.39 +NASDAQ,FBSI,2007-02-28,17.21,17.21,17.21,17.21,000,17.09 +NASDAQ,FBSI,2006-09-13,17.01,17.01,17.01,17.01,000,16.85 +NASDAQ,FBSI,2006-07-14,17.00,17.20,17.00,17.13,4300,16.93 +NASDAQ,FBSI,2006-07-12,17.00,17.00,17.00,17.00,1000,16.81 +NASDAQ,FBSI,2006-03-15,17.00,17.25,17.00,17.25,2100,17.01 +NASDAQ,FBSI,2006-03-09,17.00,17.00,17.00,17.00,900,16.73 +NASDAQ,FBSI,2006-01-31,17.94,17.94,17.94,17.94,100,17.65 +NASDAQ,FBSI,2006-01-25,18.00,18.00,18.00,18.00,2600,17.71 +NASDAQ,FBSI,2006-01-20,17.73,18.23,17.65,18.01,2000,17.72 +NASDAQ,FBSI,2005-05-02,19.15,19.40,19.15,19.15,600,18.72 +NASDAQ,FBSI,2005-04-06,20.65,20.65,20.65,20.65,000,20.18 +NASDAQ,FBSI,2005-03-21,22.48,22.75,21.44,21.44,1900,20.96 +NASDAQ,FBSI,2004-12-22,20.00,20.55,20.00,20.55,1100,20.05 +NASDAQ,FBSI,2004-11-16,18.76,18.76,18.76,18.76,000,18.27 +NASDAQ,FBSI,2004-11-05,18.41,18.54,18.41,18.54,200,18.05 +NASDAQ,FBSI,2004-02-20,20.45,20.45,20.20,20.20,200,19.55 +NASDAQ,FBSI,2003-10-20,20.51,20.51,20.51,20.51,000,19.81 +NASDAQ,FBSI,2003-09-10,16.85,16.85,16.85,16.85,100,16.24 +NASDAQ,FBSI,2003-01-27,13.54,13.54,13.54,13.54,100,12.98 +NASDAQ,FBSI,2002-07-23,11.90,11.90,11.80,11.80,300,11.24 +NASDAQ,FBSI,2002-06-03,12.85,12.85,10.61,11.50,19500,10.92 +NASDAQ,FBSI,2002-05-20,12.85,12.85,12.85,12.85,500,12.20 +NASDAQ,FBSI,2002-01-09,12.10,12.60,12.10,12.60,1400,11.93 +NASDAQ,FBSI,2001-12-12,13.36,13.36,13.36,13.36,000,12.65 +NASDAQ,FBSI,2001-07-26,11.00,11.00,11.00,11.00,200,10.38 +NASDAQ,FBSI,2000-10-02,9.50,9.50,9.50,9.50,000,8.86 +NASDAQ,FBSI,2000-03-21,10.50,10.50,10.00,10.00,2200,9.29 +NASDAQ,FBSI,1999-12-02,11.38,11.50,11.38,11.38,14800,10.54 +NASDAQ,FBSI,1999-08-09,11.00,11.00,11.00,11.00,000,10.16 +NASDAQ,FBSI,1998-11-10,12.63,12.94,12.63,12.94,600,11.86 +NASDAQ,FBSI,1998-08-26,13.00,13.06,13.00,13.06,26300,11.94 +NASDAQ,FBSI,1998-08-06,12.94,12.94,12.94,12.94,800,11.83 +NASDAQ,FBSI,1998-01-12,29.25,30.00,28.00,29.00,25600,13.21 +NASDAQ,FBSI,1997-06-04,19.00,19.00,19.00,19.00,000,8.62 +NASDAQ,FBSI,1997-05-29,19.00,19.00,19.00,19.00,000,8.62 +NASDAQ,FBSI,1997-03-07,19.25,19.25,19.25,19.25,000,8.73 +NASDAQ,FBSI,1996-12-11,16.50,16.50,16.50,16.50,000,7.48 +NASDAQ,FBSI,1996-10-09,16.00,16.00,16.00,16.00,000,7.26 +NASDAQ,FBSI,1996-05-30,15.75,15.75,15.75,15.75,000,7.10 +NASDAQ,FBSI,1995-02-22,14.25,14.25,14.25,14.25,000,6.32 +NASDAQ,FBSI,1994-12-05,12.50,12.50,12.50,12.50,000,5.54 +NASDAQ,FBSI,1994-11-08,12.50,12.50,12.50,12.50,000,5.54 +NASDAQ,FBSI,1994-07-22,11.00,11.00,11.00,11.00,000,4.87 +NASDAQ,FBSI,1994-05-05,11.38,11.38,11.38,11.38,000,5.04 +NASDAQ,FBSI,1994-04-15,11.25,11.25,11.25,11.25,000,4.98 +NASDAQ,FSFG,2009-12-08,10.26,10.26,10.25,10.25,1600,10.17 +NASDAQ,FSFG,2009-07-06,9.85,9.86,9.85,9.86,300,9.78 +NASDAQ,FSFG,2009-02-18,9.30,9.30,9.30,9.30,400,9.23 +NASDAQ,FSFG,2008-11-20,9.00,9.01,8.96,8.96,48100,8.89 +NASDAQ,FSFG,2008-10-21,9.25,9.25,9.00,9.25,13000,9.18 +NASDAQ,FSFG,2008-10-09,9.70,9.70,9.50,9.70,9200,9.63 +NASDAQ,FFCH,2009-10-07,16.50,16.62,16.18,16.19,80700,16.13 +NASDAQ,FFCH,2009-07-10,8.74,9.26,8.74,9.18,29100,9.11 +NASDAQ,FFCH,2009-07-08,9.01,9.19,8.84,8.85,81700,8.79 +NASDAQ,FFCH,2008-11-06,19.17,20.79,19.03,19.98,37800,19.62 +NASDAQ,FFCH,2008-06-19,18.23,18.88,16.07,17.45,133400,16.72 +NASDAQ,FFCH,2008-05-08,24.29,24.69,24.18,24.47,39600,23.45 +NASDAQ,FFCH,2008-05-06,24.00,25.10,24.00,24.93,48600,23.64 +NASDAQ,FFCH,2008-01-14,22.89,23.07,21.56,22.79,99500,21.38 +NASDAQ,FFCH,2007-05-15,33.85,34.22,33.31,33.67,45900,31.00 +NASDAQ,FFCH,2006-12-12,38.00,38.00,37.58,37.68,15800,34.20 +NASDAQ,FFCH,2005-11-18,30.23,30.26,29.88,30.24,28700,26.64 +NASDAQ,FFCH,2004-08-13,29.33,29.45,29.10,29.24,5000,24.77 +NASDAQ,FFCH,2003-12-23,30.70,32.13,30.70,32.13,22200,26.61 +NASDAQ,FFCH,2003-04-11,24.16,24.16,24.05,24.10,35000,19.55 +NASDAQ,FFCH,2003-02-21,24.50,25.25,24.38,25.23,20800,20.47 +NASDAQ,FFCH,2002-10-29,24.90,26.03,24.90,25.93,18500,20.73 +NASDAQ,FFCH,2002-09-09,30.49,30.50,29.81,30.15,8700,24.10 +NASDAQ,FFCH,2002-07-01,32.35,32.49,31.00,32.15,40000,25.55 +NASDAQ,FFCH,2002-05-13,28.46,28.84,28.33,28.55,23400,22.69 +NASDAQ,FFCH,2001-12-06,24.51,24.71,24.29,24.71,7700,19.39 +NASDAQ,FFCH,2001-08-20,25.40,26.00,25.01,26.00,17600,20.26 +NASDAQ,FFCH,2001-07-19,23.90,24.98,23.75,24.70,99100,19.13 +NASDAQ,FFCH,2001-07-02,23.00,24.00,23.00,23.76,46100,18.40 +NASDAQ,FFCH,2000-09-14,15.09,15.12,14.75,14.94,6500,11.28 +NASDAQ,FFCH,1999-09-27,16.75,17.31,16.75,16.75,8300,12.17 +NASDAQ,FFCH,1998-12-15,18.43,18.92,18.07,18.43,67100,13.14 +NASDAQ,FFCH,1998-11-27,19.04,19.04,19.04,19.04,600,13.57 +NASDAQ,FFCH,1998-01-27,47.74,48.21,47.03,48.21,33800,16.83 +NASDAQ,FFCH,1997-12-30,49.63,50.57,49.63,50.10,52200,17.49 +NASDAQ,FFCH,1997-05-30,24.78,25.02,24.32,25.02,10600,8.63 +NASDAQ,FFCH,1996-12-03,22.12,22.12,21.20,22.09,9800,7.50 +NASDAQ,FFCH,1996-07-11,17.23,17.23,17.23,17.23,1200,5.75 +NASDAQ,FFCH,1996-02-14,18.45,18.45,17.77,17.77,10600,5.88 +NASDAQ,FFCH,1995-10-25,17.04,17.48,16.60,16.60,10000,5.39 +NASDAQ,FFCH,1995-07-25,18.02,18.02,17.36,17.36,22000,5.59 +NASDAQ,FFCH,1995-04-21,17.13,17.67,17.02,17.02,64000,5.44 +NASDAQ,FFCH,1994-08-16,12.85,12.85,12.42,12.85,18200,4.02 +NASDAQ,FFCH,1994-05-02,12.84,12.84,12.21,12.21,2200,3.74 +NASDAQ,FFCH,1994-04-26,12.74,12.84,12.74,12.84,2200,3.94 +NASDAQ,FFCH,1993-02-09,20.60,21.83,20.60,21.83,59600,3.22 +NASDAQ,FFCH,1992-10-30,15.49,16.29,15.49,15.59,17200,2.26 +NASDAQ,FFCH,1992-04-14,11.07,11.07,11.07,11.07,800,1.57 +NASDAQ,FFCH,1992-03-02,11.66,11.66,11.26,11.46,44400,1.62 +NASDAQ,FFCH,1991-12-20,9.39,10.17,9.39,9.39,214400,1.31 +NASDAQ,FFCH,1991-09-25,11.41,11.41,11.41,11.41,800,1.57 +NASDAQ,FFCH,1991-08-07,9.48,10.06,9.48,10.06,20000,1.39 +NASDAQ,FFCH,1991-06-06,7.65,8.23,7.65,7.65,29600,1.04 +NASDAQ,FFCH,1991-04-11,8.30,8.30,8.30,8.30,5200,1.11 +NASDAQ,FFCH,1991-02-01,8.00,8.00,7.45,7.82,28800,1.02 +NASDAQ,FFCH,1990-07-25,8.24,8.70,8.24,8.70,16400,1.11 +NASDAQ,FPTB,2009-12-18,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,FPTB,2009-06-10,7.28,7.74,6.90,7.46,6900,7.33 +NASDAQ,FPTB,2009-01-27,8.82,8.82,8.82,8.82,000,8.46 +NASDAQ,FPTB,2009-01-20,8.29,8.31,8.22,8.31,1900,7.97 +NASDAQ,FPTB,2008-10-03,11.00,11.00,10.97,11.00,1300,10.33 +NASDAQ,FPTB,2008-03-24,16.34,16.60,16.34,16.42,3300,15.01 +NASDAQ,FPTB,2007-10-09,25.22,25.22,25.22,25.22,100,22.60 +NASDAQ,FPTB,2007-07-31,21.95,22.50,21.95,22.19,5000,19.72 +NASDAQ,FPTB,2006-12-13,27.90,27.90,27.85,27.85,1100,24.40 +NASDAQ,FPTB,2006-09-27,28.89,28.89,28.89,28.89,000,25.15 +NASDAQ,FPTB,2004-05-04,20.13,20.38,20.13,20.36,13200,16.89 +NASDAQ,FPTB,2003-12-22,22.07,22.07,21.86,21.86,6600,18.06 +NASDAQ,FPTB,2003-12-15,21.99,21.99,21.99,21.99,000,18.16 +NASDAQ,FPTB,2003-07-03,18.25,18.34,18.25,18.34,2500,15.04 +NASDAQ,FPTB,2003-05-09,18.55,18.58,18.48,18.56,1200,15.18 +NASDAQ,FIZZ,2009-04-24,10.50,10.74,10.33,10.52,54600,10.52 +NASDAQ,FIZZ,2009-03-12,7.28,7.95,7.28,7.95,37600,7.95 +NASDAQ,FIZZ,2008-11-11,7.74,8.11,7.43,7.91,12100,7.91 +NASDAQ,FIZZ,2008-08-05,8.00,8.38,7.61,8.15,55700,8.15 +NASDAQ,FIZZ,2008-06-25,7.26,7.39,7.01,7.35,36400,7.35 +NASDAQ,FIZZ,2006-09-14,12.91,12.91,12.51,12.52,156200,9.74 +NASDAQ,FIZZ,2006-08-31,14.47,14.60,14.04,14.06,134900,10.93 +NASDAQ,FIZZ,2006-07-24,15.90,16.45,15.70,16.00,307600,12.44 +NASDAQ,FIZZ,2006-03-14,9.25,9.30,9.05,9.15,83200,7.12 +NASDAQ,FIZZ,2006-01-26,8.44,8.88,8.35,8.77,73100,6.82 +NASDAQ,FIZZ,2005-06-10,8.15,8.19,8.11,8.19,2400,5.72 +NASDAQ,FIZZ,2005-01-03,8.39,8.48,8.20,8.31,14500,5.80 +NASDAQ,FIZZ,2004-02-02,16.41,16.41,16.23,16.31,17000,5.18 +NASDAQ,FIZZ,2003-11-18,15.05,15.20,14.99,15.00,8600,4.77 +NASDAQ,FIZZ,2003-11-04,15.12,15.17,15.12,15.16,15100,4.82 +NASDAQ,FIZZ,2003-10-16,15.10,15.10,14.90,15.10,21800,4.80 +NASDAQ,FIZZ,2003-04-28,14.08,14.20,13.82,14.20,30700,4.51 +NASDAQ,FIZZ,2003-03-06,14.25,14.25,14.16,14.25,7700,4.53 +NASDAQ,FIZZ,2003-01-28,15.08,15.13,15.08,15.13,2400,4.81 +NASDAQ,FIZZ,2001-05-08,9.70,9.70,9.70,9.70,200,3.08 +NASDAQ,FIZZ,2000-06-07,8.19,8.19,8.13,8.13,3400,2.58 +NASDAQ,FIZZ,2000-04-20,8.63,8.63,8.50,8.50,5000,2.70 +NASDAQ,FIZZ,1999-05-27,8.37,8.37,8.37,8.37,2400,2.66 +NASDAQ,FIZZ,1997-10-17,10.25,10.25,10.00,10.00,13000,3.18 +NASDAQ,FIZZ,1997-07-16,9.50,10.00,9.50,10.00,90500,3.18 +NASDAQ,FIZZ,1997-06-03,11.37,11.37,11.37,11.37,5800,3.61 +NASDAQ,FIZZ,1997-01-15,8.88,8.88,8.63,8.63,29500,2.74 +NASDAQ,FIZZ,1997-01-06,8.63,8.75,8.63,8.69,10600,2.76 +NASDAQ,FIZZ,1995-10-23,6.81,6.81,6.38,6.81,31200,1.08 +NASDAQ,FIZZ,1995-09-26,7.13,7.13,7.13,7.13,14400,1.13 +NASDAQ,FIZZ,1995-03-03,6.00,6.00,6.00,6.00,7200,0.95 +NASDAQ,FIZZ,1994-09-20,20.00,20.00,19.25,19.25,30700,0.76 +NASDAQ,FIZZ,1994-08-16,16.75,16.75,16.75,16.75,15400,0.67 +NASDAQ,FIZZ,1994-05-11,17.25,17.25,17.25,17.25,13400,0.69 +NASDAQ,FIZZ,1994-02-22,21.50,21.50,20.75,20.75,49900,0.82 +NASDAQ,FIZZ,1993-12-22,22.00,22.25,22.00,22.25,15400,0.88 +NASDAQ,FIZZ,1993-06-03,17.00,17.00,17.00,17.00,7700,0.68 +NASDAQ,FIZZ,1992-11-24,18.75,19.25,18.25,19.25,80600,0.76 +NASDAQ,FIZZ,1992-11-04,19.50,19.50,19.50,19.50,7700,0.77 +NASDAQ,FIZZ,1992-04-21,20.00,21.00,20.00,21.00,174700,0.83 +NASDAQ,FIZZ,1991-11-21,26.25,28.00,25.75,25.75,88300,1.02 +NASDAQ,FFHS,2008-05-05,8.25,8.25,8.25,8.25,000,8.02 +NASDAQ,FFHS,2008-04-17,8.25,8.25,8.25,8.25,200,8.02 +NASDAQ,FFHS,2007-09-11,13.01,13.01,13.01,13.01,000,12.32 +NASDAQ,FFHS,2007-04-09,16.88,16.88,16.88,16.88,100,15.88 +NASDAQ,FFHS,2006-05-09,16.96,16.96,16.50,16.62,800,15.29 +NASDAQ,FFHS,2006-03-28,15.82,15.82,15.82,15.82,000,14.47 +NASDAQ,FFHS,2005-11-29,16.50,16.50,16.50,16.50,000,15.01 +NASDAQ,FFHS,2005-10-20,16.55,16.55,16.55,16.55,100,15.06 +NASDAQ,FFHS,2005-09-16,16.75,16.75,16.75,16.75,000,15.17 +NASDAQ,FFHS,2004-12-02,20.00,20.00,20.00,20.00,000,17.87 +NASDAQ,FFHS,2004-05-26,17.75,17.75,17.75,17.75,000,15.73 +NASDAQ,FFHS,2004-02-13,21.00,21.00,18.38,18.38,1500,16.22 +NASDAQ,FFHS,2004-01-27,17.35,17.35,17.35,17.35,200,15.31 +NASDAQ,FFHS,2003-11-07,17.65,17.66,16.70,17.14,7500,15.06 +NASDAQ,FFHS,2003-10-07,20.54,20.54,20.53,20.53,1600,18.03 +NASDAQ,FFHS,2003-03-13,14.11,14.47,14.11,14.47,800,12.53 +NASDAQ,FFHS,2003-01-16,13.47,13.67,13.15,13.67,17900,11.84 +NASDAQ,FFHS,2002-08-23,12.50,12.50,12.50,12.50,000,10.70 +NASDAQ,FFHS,2002-01-29,10.10,10.10,10.10,10.10,000,8.54 +NASDAQ,FFHS,2001-05-23,10.00,10.00,10.00,10.00,500,8.27 +NASDAQ,FFHS,2000-10-10,8.50,8.50,7.75,8.00,10000,6.50 +NASDAQ,FFHS,2000-09-13,9.63,9.63,9.63,9.63,000,7.76 +NASDAQ,FFHS,2000-05-10,9.00,9.00,9.00,9.00,000,7.19 +NASDAQ,FFHS,1999-08-13,13.50,13.50,13.50,13.50,000,10.58 +NASDAQ,FFHS,1999-01-13,15.00,15.00,15.00,15.00,000,11.63 +NASDAQ,FFHS,1998-07-20,16.50,16.50,16.50,16.50,000,12.66 +NASDAQ,FFHS,1998-01-21,27.00,27.00,27.00,27.00,1800,13.69 +NASDAQ,FFHS,1997-04-29,17.00,17.00,17.00,17.00,000,8.52 +NASDAQ,FFHS,1996-08-15,14.50,14.50,14.50,14.50,000,7.16 +NASDAQ,FFHS,1996-05-21,15.00,15.00,15.00,15.00,2400,7.37 +NASDAQ,FFHS,1996-05-02,14.50,15.25,14.50,14.75,3800,7.24 +NASDAQ,FFHS,1996-02-12,15.50,15.50,15.50,15.50,000,7.57 +NASDAQ,FFHS,1996-01-16,17.25,17.25,17.25,17.25,1800,8.43 +NASDAQ,FFHS,1994-06-10,28.87,29.00,28.87,29.00,5100,6.86 +NASDAQ,FFHS,1994-03-01,26.50,26.50,26.50,26.50,24000,6.24 +NASDAQ,FFHS,1993-11-01,26.50,26.75,26.50,26.50,9300,6.21 +NASDAQ,FFHS,1993-10-26,25.00,25.00,25.00,25.00,000,5.86 +NASDAQ,FFHS,1993-09-01,28.00,28.00,28.00,28.00,600,6.53 +NASDAQ,FNET,2009-05-28,1.30,1.31,1.27,1.27,27200,1.27 +NASDAQ,FNET,2008-04-30,6.87,6.93,6.86,6.86,2800,1.86 +NASDAQ,FNET,2008-01-17,7.64,8.34,7.02,7.20,18600,1.95 +NASDAQ,FNET,2007-10-10,9.40,9.88,9.40,9.85,15600,2.67 +NASDAQ,FNET,2007-06-11,10.50,10.60,10.48,10.51,42800,2.85 +NASDAQ,FNET,2007-03-20,8.28,8.47,8.28,8.35,27200,2.26 +NASDAQ,FNET,2006-12-15,9.45,10.49,9.20,10.49,369900,2.84 +NASDAQ,FNET,2006-08-23,7.58,7.66,6.89,6.96,114000,1.89 +NASDAQ,FRPT,2009-12-01,5.20,5.25,5.10,5.19,820800,5.19 +NASDAQ,FRPT,2009-07-09,4.75,4.75,4.50,4.57,2026900,4.57 +NASDAQ,FRPT,2009-04-15,6.87,6.94,6.65,6.81,1204100,6.81 +NASDAQ,FRPT,2009-03-19,5.72,5.82,5.51,5.55,779400,5.55 +NASDAQ,FRPT,2008-06-04,4.05,4.18,3.97,4.15,583400,4.15 +NASDAQ,FRPT,2007-06-26,23.46,23.84,21.00,21.70,3688800,21.70 +NASDAQ,FRPT,2007-05-23,28.45,28.45,27.44,27.65,956000,27.65 +NASDAQ,FRPT,2007-05-16,24.89,26.45,24.55,26.09,2412300,26.09 +NASDAQ,FRPT,2006-11-28,11.38,11.39,10.55,10.68,819900,10.68 +NASDAQ,FRPT,2006-08-24,6.15,6.54,6.15,6.50,488600,6.50 +NASDAQ,FRPT,2006-02-21,1.99,1.99,1.92,1.96,113400,1.96 +NASDAQ,FRPT,2006-02-10,2.03,2.04,2.02,2.03,200200,2.03 +NASDAQ,FRPT,2006-01-19,1.07,1.21,1.05,1.15,560000,1.15 +NASDAQ,FRPT,2005-11-29,0.88,0.95,0.84,0.90,151000,0.90 +NASDAQ,FRPT,2005-11-28,0.92,0.93,0.85,0.87,100700,0.87 +NASDAQ,FRPT,2005-06-08,1.55,1.59,1.51,1.55,161600,1.55 +NASDAQ,FRPT,2004-11-15,0.15,0.17,0.15,0.15,253100,1.80 +NASDAQ,FRPT,2004-08-18,0.14,0.16,0.14,0.15,70800,1.80 +NASDAQ,FRPT,2004-03-22,0.29,0.32,0.29,0.30,35800,3.60 +NASDAQ,FRPT,2003-11-25,0.08,0.09,0.08,0.08,31400,0.96 +NASDAQ,FRPT,2003-05-06,0.14,0.14,0.12,0.12,19800,1.44 +NASDAQ,FRPT,2003-01-08,0.13,0.13,0.12,0.12,1100,1.44 +NASDAQ,FRPT,2002-12-19,0.12,0.12,0.12,0.12,2700,1.44 +NASDAQ,FRPT,2002-09-18,0.18,0.18,0.15,0.16,11200,1.92 +NASDAQ,FRPT,2002-06-14,0.25,0.27,0.24,0.27,2300,3.24 +NASDAQ,FRPT,2002-04-23,0.10,0.12,0.10,0.12,1100,1.44 +NASDAQ,FRPT,2002-04-08,0.12,0.12,0.09,0.09,1800,1.08 +NASDAQ,FRPT,2001-12-17,0.03,0.05,0.03,0.05,800,0.60 +NASDAQ,FRPT,2001-06-12,0.09,0.09,0.09,0.09,000,1.08 +NASDAQ,FRPT,2001-02-05,0.12,0.12,0.12,0.12,000,1.50 +NASDAQ,FRPT,2000-03-27,2.50,2.50,2.12,2.12,2400,25.50 +NASDAQ,FRPT,2000-03-17,2.12,2.12,1.81,2.00,900,24.00 +NASDAQ,FRPT,1999-12-13,1.75,1.75,1.69,1.69,600,20.25 +NASDAQ,FRPT,1999-08-13,4.50,4.75,4.37,4.50,800,54.00 +NASDAQ,FRPT,1999-04-09,12.12,14.25,12.00,14.25,5800,170.99 +NASDAQ,FALC,2010-02-02,3.45,3.46,3.38,3.39,79100,3.39 +NASDAQ,FALC,2010-01-15,3.94,3.94,3.57,3.69,1592700,3.69 +NASDAQ,FALC,2009-07-14,4.70,4.85,4.65,4.78,43900,4.78 +NASDAQ,FALC,2009-06-22,4.64,4.78,4.43,4.43,140400,4.43 +NASDAQ,FALC,2009-04-29,3.62,3.83,3.56,3.83,388100,3.83 +NASDAQ,FALC,2009-04-01,2.34,2.48,2.25,2.41,204900,2.41 +NASDAQ,FALC,2009-03-16,2.84,2.97,2.65,2.65,54100,2.65 +NASDAQ,FALC,2008-11-12,2.18,2.37,2.13,2.24,3065300,2.24 +NASDAQ,FALC,2008-02-01,8.92,9.61,8.78,9.40,704600,9.40 +NASDAQ,FALC,2008-01-07,10.41,10.50,9.37,9.60,864600,9.60 +NASDAQ,FALC,2007-07-31,10.43,10.48,10.17,10.39,510600,10.39 +NASDAQ,FALC,2007-04-02,10.46,10.50,10.28,10.33,128300,10.33 +NASDAQ,FALC,2005-10-14,6.16,6.18,6.05,6.14,65100,6.14 +NASDAQ,FALC,2004-08-09,5.03,5.61,5.03,5.48,106100,5.48 +NASDAQ,FALC,2003-06-13,5.48,5.62,5.30,5.50,123100,5.50 +NASDAQ,FALC,2003-02-13,4.02,4.02,3.71,3.85,32300,3.85 +NASDAQ,FALC,2002-09-09,4.70,4.79,4.52,4.72,66100,4.72 +NASDAQ,FALC,2002-09-04,4.56,5.02,4.56,5.00,104600,5.00 +NASDAQ,FALC,2002-06-07,4.26,4.63,4.01,4.56,65200,4.56 +NASDAQ,FALC,2002-06-04,4.33,4.57,4.17,4.57,76300,4.57 +NASDAQ,FALC,2001-08-30,9.61,9.66,9.01,9.56,272200,9.56 +NASDAQ,FAST,2009-09-08,37.34,37.44,36.90,37.19,1219600,37.19 +NASDAQ,FAST,2009-09-01,35.97,37.47,34.87,34.91,2452000,34.91 +NASDAQ,FAST,2009-06-11,36.00,36.17,35.40,35.74,1685100,35.39 +NASDAQ,FAST,2008-11-11,36.00,36.86,34.08,35.98,2695700,35.28 +NASDAQ,FAST,2007-11-15,39.65,40.52,39.62,40.03,1001800,38.81 +NASDAQ,FAST,2007-10-30,42.97,44.06,42.63,43.96,845700,42.62 +NASDAQ,FAST,2007-08-06,45.15,47.38,45.08,47.35,1995700,45.68 +NASDAQ,FAST,2006-09-01,37.00,37.00,36.38,36.63,630200,35.14 +NASDAQ,FAST,2005-08-03,65.05,66.00,64.77,64.98,1092000,30.70 +NASDAQ,FAST,2005-05-19,55.64,56.76,55.64,56.53,940000,26.71 +NASDAQ,FAST,2005-04-28,53.53,53.88,52.47,52.88,1281600,24.98 +NASDAQ,FAST,2004-10-27,55.12,55.60,53.50,54.44,2288000,25.58 +NASDAQ,FAST,2004-06-08,54.75,54.76,54.09,54.54,675200,25.52 +NASDAQ,FAST,2003-10-24,44.65,45.00,44.06,44.81,756400,20.91 +NASDAQ,FAST,2003-01-14,35.47,36.09,35.17,36.06,1034600,16.73 +NASDAQ,FAST,2002-03-06,74.85,75.71,74.81,75.61,1600800,17.54 +NASDAQ,FAST,2002-02-08,70.10,70.70,68.31,70.37,1138400,16.30 +NASDAQ,FAST,2001-10-01,56.85,56.99,54.64,55.76,877600,12.92 +NASDAQ,FAST,2001-07-13,62.55,63.20,62.32,63.09,330000,14.62 +NASDAQ,FAST,2001-03-23,53.75,55.25,53.75,54.13,1538800,12.54 +NASDAQ,FAST,2000-05-10,66.75,67.19,64.50,65.12,1728800,15.06 +NASDAQ,FAST,2000-04-27,53.75,57.38,53.25,57.38,594400,13.27 +NASDAQ,FAST,1999-12-10,36.63,36.75,35.88,36.00,498000,8.31 +NASDAQ,FAST,1999-10-06,48.94,48.94,47.31,47.56,845600,10.98 +NASDAQ,FAST,1999-07-22,56.75,58.00,55.88,57.00,970800,13.16 +NASDAQ,FAST,1999-07-19,56.13,57.19,56.00,57.00,1033200,13.16 +NASDAQ,FAST,1997-06-05,48.50,49.00,48.50,48.81,283200,11.27 +NASDAQ,FAST,1997-01-17,47.50,47.63,47.00,47.00,442000,10.85 +NASDAQ,FAST,1996-12-12,44.75,45.00,44.00,44.25,197600,10.21 +NASDAQ,FAST,1996-09-20,46.50,47.25,45.75,47.00,818000,10.85 +NASDAQ,FAST,1996-08-08,44.25,44.75,43.75,43.75,329200,10.10 +NASDAQ,FAST,1995-02-02,43.00,43.00,42.25,42.50,572800,4.90 +NASDAQ,FAST,1994-12-30,42.00,42.00,40.88,40.88,964000,4.72 +NASDAQ,FAST,1994-12-05,41.25,41.50,41.00,41.00,1660000,4.73 +NASDAQ,FAST,1994-10-04,40.75,40.75,39.00,39.25,826400,4.53 +NASDAQ,FAST,1994-04-22,31.25,31.25,30.50,31.00,666400,3.58 +NASDAQ,FAST,1994-01-28,34.25,34.25,33.75,33.75,116000,3.89 +NASDAQ,FAST,1993-05-19,24.50,24.75,24.50,24.75,155200,2.85 +NASDAQ,FAST,1992-04-09,14.75,16.00,14.75,15.50,701600,1.79 +NASDAQ,FAST,1991-10-04,24.25,25.50,24.25,25.50,625600,1.47 +NASDAQ,FAST,1991-08-05,25.00,25.00,24.50,24.50,76800,1.41 +NASDAQ,FAST,1991-05-09,20.75,21.25,20.25,21.25,1030400,1.22 +NASDAQ,FAST,1991-03-04,22.00,22.75,22.00,22.75,257600,1.31 +NASDAQ,FAST,1990-12-27,18.00,18.25,17.75,17.75,230400,1.02 +NASDAQ,FAST,1990-06-22,21.00,21.00,20.50,20.50,692800,1.18 +NASDAQ,FAST,1990-04-19,22.00,22.50,22.00,22.50,160000,1.30 +NASDAQ,FPIC,2009-10-16,37.64,37.94,36.83,36.95,47200,36.95 +NASDAQ,FPIC,2009-06-16,31.88,32.81,31.08,31.44,30900,31.44 +NASDAQ,FPIC,2009-06-03,30.05,31.08,29.77,30.59,55100,30.59 +NASDAQ,FPIC,2009-03-13,34.45,35.43,34.13,34.83,20400,34.83 +NASDAQ,FPIC,2009-02-24,36.43,37.99,36.27,37.97,52100,37.97 +NASDAQ,FPIC,2008-09-15,49.75,50.46,48.09,48.09,40100,48.09 +NASDAQ,FPIC,2007-12-31,42.50,43.73,42.50,42.98,34200,42.98 +NASDAQ,FPIC,2007-12-17,42.50,43.38,42.50,42.51,47300,42.51 +NASDAQ,FPIC,2007-12-10,43.73,44.97,43.62,44.87,66600,44.87 +NASDAQ,FPIC,2007-07-18,40.54,40.55,39.65,40.24,46000,40.24 +NASDAQ,FPIC,2006-12-22,38.55,38.60,38.20,38.31,76000,38.31 +NASDAQ,FPIC,2006-08-01,38.34,38.54,37.58,37.75,54000,37.75 +NASDAQ,FPIC,2006-07-14,36.76,37.67,36.54,37.33,41100,37.33 +NASDAQ,FPIC,2006-04-27,38.91,39.75,38.81,39.58,112900,39.58 +NASDAQ,FPIC,2005-11-25,38.84,39.10,38.38,38.38,11400,38.38 +NASDAQ,FPIC,2005-11-01,38.02,38.02,37.39,37.55,30200,37.55 +NASDAQ,FPIC,2005-03-09,31.61,32.23,31.22,31.50,39200,31.50 +NASDAQ,FPIC,2004-04-29,21.99,22.12,21.80,22.00,77100,22.00 +NASDAQ,FPIC,2004-03-24,23.72,23.72,22.91,23.50,30700,23.50 +NASDAQ,FPIC,2003-10-24,17.11,17.50,16.84,17.00,22200,17.00 +NASDAQ,FPIC,2003-04-21,8.25,8.28,8.10,8.24,41600,8.24 +NASDAQ,FPIC,2003-03-18,7.28,7.50,6.90,7.28,69900,7.28 +NASDAQ,FPIC,2002-12-23,6.75,7.20,6.74,6.93,60400,6.93 +NASDAQ,FPIC,2002-10-28,3.85,3.95,3.76,3.80,160700,3.80 +NASDAQ,FPIC,2001-07-20,13.36,13.59,13.31,13.43,18500,13.43 +NASDAQ,FPIC,2001-01-19,9.69,9.69,9.25,9.50,55000,9.50 +NASDAQ,FPIC,2000-06-30,15.38,16.38,14.00,15.69,470100,15.69 +NASDAQ,FPIC,2000-06-28,13.50,14.75,13.50,14.62,89900,14.62 +NASDAQ,FPIC,1999-12-21,18.44,18.50,18.06,18.16,68000,18.16 +NASDAQ,FPIC,1999-10-29,16.25,16.25,15.62,15.88,85600,15.88 +NASDAQ,FPIC,1999-09-28,16.50,16.63,15.00,15.75,115800,15.75 +NASDAQ,FPIC,1999-09-03,16.37,16.63,16.25,16.50,231300,16.50 +NASDAQ,FPIC,1999-08-10,45.25,45.62,37.00,37.75,237200,37.75 +NASDAQ,FPIC,1999-08-06,48.62,48.62,46.00,46.37,26100,46.37 +NASDAQ,FPIC,1998-08-24,30.38,30.38,29.00,29.00,53200,29.00 +NASDAQ,FPIC,1997-09-29,30.00,30.00,28.50,28.50,10700,28.50 +NASDAQ,FPIC,1997-04-11,17.25,17.75,17.25,17.38,7700,17.38 +NASDAQ,FPIC,1996-12-06,12.25,13.50,11.75,13.00,110900,13.00 +NASDAQ,FPIC,1996-12-05,13.12,13.50,13.12,13.12,34100,13.12 +NASDAQ,FCAP,2010-01-27,14.50,14.50,14.50,14.50,100,14.50 +NASDAQ,FCAP,2009-11-23,15.00,15.00,15.00,15.00,100,14.81 +NASDAQ,FCAP,2009-06-16,17.02,17.02,17.02,17.02,000,16.61 +NASDAQ,FCAP,2009-02-10,14.43,14.50,14.43,14.50,500,13.81 +NASDAQ,FCAP,2008-10-29,15.29,15.29,15.29,15.29,000,14.38 +NASDAQ,FCAP,2008-09-10,15.93,15.93,15.93,15.93,000,14.82 +NASDAQ,FCAP,2008-03-10,15.51,15.51,15.51,15.51,000,14.09 +NASDAQ,FCAP,2007-10-12,16.55,16.55,16.40,16.40,400,14.74 +NASDAQ,FCAP,2007-10-08,16.95,16.99,16.95,16.99,1100,15.27 +NASDAQ,FCAP,2007-03-09,18.24,18.24,18.24,18.24,000,15.91 +NASDAQ,FCAP,2006-01-19,18.00,18.00,18.00,18.00,100,13.75 +NASDAQ,FCAP,2005-11-25,17.15,17.15,17.15,17.15,000,12.98 +NASDAQ,FCAP,2005-08-16,18.70,18.75,18.70,18.75,800,14.07 +NASDAQ,FCAP,2005-07-06,19.01,19.01,19.01,19.01,000,14.26 +NASDAQ,FCAP,2004-11-23,21.00,21.00,21.00,21.00,000,15.40 +NASDAQ,FCAP,2004-05-20,23.50,23.50,23.50,23.50,000,17.00 +NASDAQ,FCAP,2003-12-23,21.00,21.00,21.00,21.00,000,15.09 +NASDAQ,FCAP,2003-08-15,19.19,19.19,19.19,19.19,000,13.60 +NASDAQ,FCAP,2003-03-12,20.25,20.25,20.25,20.25,000,14.17 +NASDAQ,FCAP,2002-08-06,16.75,17.50,16.75,17.50,800,12.08 +NASDAQ,FCAP,2002-05-13,16.70,16.70,16.70,16.70,000,11.43 +NASDAQ,FCAP,2002-02-14,14.50,14.50,14.50,14.50,300,9.84 +NASDAQ,FCAP,2002-02-08,14.10,14.10,14.10,14.10,000,9.57 +NASDAQ,FCAP,2001-07-16,12.00,12.00,12.00,12.00,200,8.06 +NASDAQ,FCAP,2001-02-13,11.00,11.00,11.00,11.00,1800,7.24 +NASDAQ,FCAP,2000-04-11,11.00,11.00,11.00,11.00,3400,7.03 +NASDAQ,FCAP,1999-10-11,11.75,11.75,11.75,11.75,000,7.37 +NASDAQ,FSYS,2009-05-01,15.45,15.86,15.08,15.52,368200,15.52 +NASDAQ,FSYS,2008-08-29,52.50,52.76,50.25,51.83,313400,51.83 +NASDAQ,FSYS,2008-08-07,42.05,43.55,40.60,41.56,657300,41.56 +NASDAQ,FSYS,2008-05-13,22.89,24.66,22.50,24.06,946400,24.06 +NASDAQ,FSYS,2008-02-22,10.90,11.07,10.47,10.69,60500,10.69 +NASDAQ,FSYS,2007-12-11,15.42,15.98,15.33,15.39,141500,15.39 +NASDAQ,FSYS,2007-12-03,14.81,14.96,14.19,14.28,92900,14.28 +NASDAQ,FSYS,2007-03-14,19.12,19.45,17.74,18.30,590600,18.30 +NASDAQ,FSYS,2007-03-09,20.70,21.50,20.59,21.38,795000,21.38 +NASDAQ,FSYS,2006-07-13,10.68,10.70,9.96,10.05,154800,20.10 +NASDAQ,FSYS,2006-02-15,5.83,6.06,5.78,5.92,53900,11.84 +NASDAQ,FSYS,2005-12-30,5.11,5.16,5.00,5.16,83200,10.32 +NASDAQ,FSYS,2004-11-12,6.37,6.53,6.18,6.30,40000,12.60 +NASDAQ,FSYS,2003-12-01,6.40,6.56,5.88,6.19,89700,12.38 +NASDAQ,FSYS,2003-09-03,6.92,6.92,6.28,6.60,44200,13.20 +NASDAQ,FSYS,2002-11-27,4.60,4.90,4.45,4.84,42400,9.68 +NASDAQ,FSYS,2002-09-24,4.30,4.40,4.02,4.15,60000,8.30 +NASDAQ,FSYS,2002-03-15,12.88,13.55,12.43,13.50,167200,27.00 +NASDAQ,FSYS,2001-05-18,28.07,30.25,27.54,29.20,487400,58.40 +NASDAQ,FSYS,2001-03-14,14.69,15.81,14.44,15.81,61500,31.62 +NASDAQ,FSYS,2000-10-30,18.00,18.94,17.75,18.50,44500,37.00 +NASDAQ,FSYS,2000-07-19,32.00,32.62,31.62,31.62,40200,63.25 +NASDAQ,FSYS,2000-07-13,38.50,38.62,37.25,38.00,92300,76.00 +NASDAQ,FSYS,1999-12-29,14.94,15.00,14.87,15.00,4800,30.00 +NASDAQ,FSYS,1999-11-22,13.31,13.31,12.50,12.94,6200,25.88 +NASDAQ,FSYS,1999-11-12,13.00,13.00,12.88,12.88,2400,25.75 +NASDAQ,FSYS,1999-09-28,12.75,12.81,12.62,12.81,17100,25.62 +NASDAQ,FSYS,1999-06-02,9.38,9.38,9.00,9.38,2600,18.75 +NASDAQ,FSYS,1998-11-03,17.00,17.38,16.25,16.25,9400,32.50 +NASDAQ,FSYS,1998-06-17,15.75,15.75,15.25,15.38,26400,30.75 +NASDAQ,FSYS,1998-05-26,16.00,16.75,15.94,16.25,78600,32.50 +NASDAQ,FSYS,1997-01-15,10.37,10.50,10.00,10.44,19000,20.88 +NASDAQ,FSYS,1995-12-22,8.38,8.75,8.25,8.38,11000,16.75 +NASDAQ,FSYS,1995-11-10,9.25,9.75,9.25,9.38,5400,18.75 +NASDAQ,FSYS,1995-10-13,9.88,10.12,9.88,10.12,9600,20.25 +NASDAQ,FSYS,1995-07-27,12.13,12.13,11.87,11.87,1600,23.75 +NASDAQ,FSYS,1995-03-23,8.87,9.25,8.87,9.00,13900,18.00 +NASDAQ,FSYS,1995-03-10,9.13,9.13,8.75,8.87,2900,17.75 +NASDAQ,FSYS,1994-12-29,8.38,8.62,8.38,8.38,22200,16.75 +NASDAQ,FSYS,1994-12-20,9.13,9.50,8.62,9.13,13500,18.25 +NASDAQ,FSYS,1994-09-30,11.87,11.87,11.38,11.87,9500,23.75 +NASDAQ,FSYS,1994-05-05,10.25,10.50,10.00,10.25,6500,20.50 +NASDAQ,FSYS,1992-03-20,4.64,4.64,4.64,4.64,600,9.28 +NASDAQ,FSYS,1990-09-07,5.81,5.81,5.81,5.81,1600,11.62 +NASDAQ,FSYS,1990-08-23,6.00,6.00,6.00,6.00,800,12.00 +NASDAQ,FSYS,1989-09-13,10.83,10.83,10.83,10.83,1200,21.66 +NASDAQ,FSYS,1988-08-12,8.11,8.11,8.11,8.11,700,16.22 +NASDAQ,FSYS,1988-01-25,7.73,7.73,7.73,7.73,1800,15.47 +NASDAQ,FSYS,1987-09-30,8.92,8.92,8.92,8.92,800,17.84 +NASDAQ,FSYS,1987-01-22,14.31,14.31,14.31,14.31,1800,28.62 +NASDAQ,FSYS,1987-01-19,15.48,15.48,15.48,15.48,5800,30.97 +NASDAQ,FFIC,2009-01-09,11.16,11.16,10.45,10.55,67100,9.94 +NASDAQ,FFIC,2008-10-21,17.05,17.49,16.34,16.77,83300,15.64 +NASDAQ,FFIC,2008-10-09,14.56,14.62,12.92,12.92,215800,12.05 +NASDAQ,FFIC,2008-07-18,17.00,17.35,16.54,16.94,122100,15.68 +NASDAQ,FFIC,2008-06-05,19.71,20.20,19.56,20.15,214400,18.65 +NASDAQ,FFIC,2007-02-21,17.27,17.27,17.10,17.27,51800,15.29 +NASDAQ,FFIC,2006-06-02,17.28,17.32,17.06,17.16,57200,14.90 +NASDAQ,FFIC,2006-03-21,17.19,17.22,16.84,16.92,46000,14.69 +NASDAQ,FFIC,2005-06-02,17.09,17.10,16.91,17.04,56200,14.44 +NASDAQ,FFIC,2005-03-11,18.50,18.65,18.35,18.44,103600,15.62 +NASDAQ,FFIC,2004-01-21,18.51,18.59,18.30,18.34,24900,15.17 +NASDAQ,FFIC,2003-12-10,27.23,27.49,26.70,26.88,53800,14.82 +NASDAQ,FFIC,2003-08-20,21.82,22.09,21.81,22.08,21900,12.07 +NASDAQ,FFIC,2002-10-10,14.94,15.79,14.85,15.51,95100,8.34 +NASDAQ,FFIC,2002-02-05,16.69,16.69,16.44,16.50,11700,8.74 +NASDAQ,FFIC,2001-08-09,25.15,25.15,24.90,25.00,102600,8.74 +NASDAQ,FFIC,2001-08-06,25.05,25.15,24.25,25.02,41600,8.75 +NASDAQ,FFIC,2000-10-18,15.50,15.50,15.37,15.50,25900,5.32 +NASDAQ,FFIC,2000-07-13,15.69,16.00,15.69,15.69,10600,5.35 +NASDAQ,FFIC,2000-05-26,15.00,15.00,15.00,15.00,3200,5.08 +NASDAQ,FFIC,1999-07-08,16.33,16.39,16.02,16.02,8300,5.35 +NASDAQ,FFIC,1999-07-02,15.71,17.13,15.71,17.00,97900,5.68 +NASDAQ,FFIC,1999-06-17,14.42,14.60,14.42,14.42,30600,4.82 +NASDAQ,FFIC,1998-10-27,14.61,14.73,14.36,14.61,37600,4.82 +NASDAQ,FFIC,1998-06-01,26.22,26.22,25.62,26.10,34100,5.70 +NASDAQ,FFIC,1998-05-06,25.14,25.80,25.14,25.26,34400,5.51 +NASDAQ,FFIC,1997-11-04,20.90,21.62,20.90,21.50,10500,4.67 +NASDAQ,FFIC,1997-07-03,19.65,20.13,19.65,20.13,57700,4.35 +NASDAQ,FFIC,1997-01-31,16.57,16.80,16.57,16.80,88800,3.62 +NASDAQ,FFIC,1996-10-16,17.28,17.40,17.16,17.22,67500,3.70 +NASDAQ,FFIC,1996-10-08,17.76,17.76,17.40,17.64,50600,3.79 +NASDAQ,FFIC,1996-05-14,15.37,15.49,15.13,15.43,145800,3.32 +NASDAQ,FTBK,2009-07-30,0.92,0.93,0.86,0.89,37100,8.90 +NASDAQ,FTBK,2009-03-25,1.22,1.32,1.07,1.18,99700,11.80 +NASDAQ,FTBK,2009-02-20,1.41,1.58,1.38,1.39,39400,13.90 +NASDAQ,FTBK,2008-09-17,11.38,11.92,10.85,11.64,66100,115.84 +NASDAQ,FTBK,2008-07-28,10.54,11.04,9.50,9.60,32100,95.54 +NASDAQ,FTBK,2008-07-08,8.35,9.95,8.25,9.88,41200,98.33 +NASDAQ,FTBK,2008-05-07,16.29,16.29,15.50,15.50,19300,153.26 +NASDAQ,FTBK,2008-04-14,16.77,16.77,16.21,16.39,20700,162.06 +NASDAQ,FTBK,2008-02-12,18.25,18.49,17.67,17.94,34300,175.77 +NASDAQ,FTBK,2007-02-13,27.13,27.25,26.91,27.18,6500,258.37 +NASDAQ,FTBK,2006-09-13,40.77,40.77,40.21,40.76,9900,255.48 +NASDAQ,FTBK,2006-04-27,32.70,33.72,32.59,33.18,5700,206.86 +NASDAQ,FTBK,2006-03-15,32.43,32.64,32.17,32.40,4000,200.92 +NASDAQ,FTBK,2005-08-04,30.15,30.15,29.75,29.85,8600,183.06 +NASDAQ,FTBK,2005-06-20,26.46,26.74,26.41,26.41,2600,160.97 +NASDAQ,FTBK,2005-06-01,25.10,25.73,24.81,25.49,5100,155.36 +NASDAQ,FTBK,2005-03-31,38.35,38.88,37.50,37.90,10600,153.16 +NASDAQ,FTBK,2004-10-12,35.20,36.10,35.20,35.75,5400,143.69 +NASDAQ,FTBK,2004-07-08,33.01,33.98,32.76,32.76,4200,130.95 +NASDAQ,FTBK,2003-03-24,25.90,25.90,25.37,25.40,1700,98.00 +NASDAQ,FTBK,2002-12-27,26.36,26.48,26.01,26.28,2300,100.74 +NASDAQ,FTBK,2002-02-22,25.50,25.80,25.45,25.77,8300,97.14 +NASDAQ,FTBK,2001-07-26,27.80,28.25,27.80,28.25,3800,105.35 +NASDAQ,FTBK,2001-04-17,22.45,22.50,22.15,22.19,15800,82.33 +NASDAQ,FTBK,2000-10-31,18.81,18.81,18.38,18.75,1800,68.82 +NASDAQ,FTBK,2000-09-01,18.88,19.23,18.88,19.00,1700,69.29 +NASDAQ,FTBK,2000-05-11,17.62,17.62,17.31,17.50,4100,63.43 +NASDAQ,FTBK,1999-11-12,23.22,23.85,22.85,22.85,600,82.02 +NASDAQ,FTBK,1999-06-18,23.97,23.97,23.72,23.72,3700,85.16 +NASDAQ,FTBK,1998-06-05,46.82,47.07,46.82,46.82,200,83.81 +NASDAQ,FEIM,2010-01-05,5.00,5.65,4.85,5.51,57800,5.51 +NASDAQ,FEIM,2009-02-17,2.80,3.07,2.80,3.07,4700,3.07 +NASDAQ,FEIM,2008-10-03,4.49,4.49,4.23,4.40,1700,4.40 +NASDAQ,FEIM,2008-01-30,9.06,9.14,9.03,9.08,1300,9.08 +NASDAQ,FEIM,2008-01-22,8.95,9.05,8.88,9.00,2900,9.00 +NASDAQ,FEIM,2006-12-21,12.50,12.68,12.45,12.65,14700,12.40 +NASDAQ,FEIM,2006-12-04,12.32,12.58,12.10,12.48,8800,12.24 +NASDAQ,FEIM,2006-10-17,13.16,13.40,13.11,13.37,5600,13.01 +NASDAQ,FEIM,2006-07-26,11.65,11.65,11.45,11.45,1700,11.15 +NASDAQ,FEIM,2006-02-13,12.75,12.85,12.60,12.85,5400,12.42 +NASDAQ,FEIM,2005-09-13,12.55,13.00,12.55,12.87,8100,12.32 +NASDAQ,FEIM,2005-08-29,12.30,12.47,12.00,12.40,8400,11.87 +NASDAQ,FEIM,2005-06-15,12.10,12.26,12.04,12.17,31600,11.65 +NASDAQ,FEIM,2004-03-23,15.93,15.93,14.90,15.20,38300,14.22 +NASDAQ,FEIM,2003-09-10,10.55,10.59,10.40,10.50,4300,9.73 +NASDAQ,FEIM,2003-06-06,9.30,9.32,9.10,9.30,28200,8.62 +NASDAQ,FEIM,2002-11-11,8.25,8.25,8.10,8.20,2800,7.52 +NASDAQ,FEIM,2002-08-07,7.25,7.50,6.81,7.00,18300,6.33 +NASDAQ,FEIM,2002-04-30,12.25,12.75,12.25,12.75,7600,11.54 +NASDAQ,FEIM,2002-03-07,13.80,13.80,13.30,13.50,118500,12.11 +NASDAQ,FEIM,2001-07-03,17.80,17.80,17.50,17.53,4700,15.59 +NASDAQ,FEIM,2001-02-28,14.70,14.70,13.75,13.98,9200,12.35 +NASDAQ,FEIM,2001-02-27,15.00,15.00,14.50,14.68,5200,12.97 +NASDAQ,FEIM,2000-07-03,28.62,29.50,28.38,29.25,21300,25.71 +NASDAQ,FEIM,2000-03-10,24.00,26.87,23.87,26.87,96800,23.46 +NASDAQ,FEIM,1999-11-16,9.25,9.44,8.87,9.00,4600,7.86 +NASDAQ,FEIM,1998-08-31,7.56,7.56,6.34,6.34,38600,5.40 +NASDAQ,FEIM,1997-12-30,15.33,15.51,15.27,15.51,10800,13.12 +NASDAQ,FEIM,1997-11-17,25.69,26.06,25.69,26.06,19800,14.69 +NASDAQ,FEIM,1997-10-15,23.37,26.26,22.53,25.78,219400,14.44 +NASDAQ,FEIM,1997-08-20,17.95,18.43,17.95,18.19,26800,10.19 +NASDAQ,FEIM,1997-06-20,13.25,13.37,13.19,13.19,9300,7.39 +NASDAQ,FEIM,1997-06-02,12.05,13.01,12.05,12.77,136400,7.15 +NASDAQ,FEIM,1997-05-12,10.30,10.30,10.00,10.18,50000,5.70 +NASDAQ,FEIM,1996-09-25,9.64,9.64,9.28,9.64,68200,5.40 +NASDAQ,FEIM,1996-06-28,8.19,8.31,7.83,7.83,29400,4.39 +NASDAQ,FEIM,1996-05-30,6.99,7.11,6.87,6.99,8800,3.91 +NASDAQ,FEIM,1995-12-19,5.18,5.30,4.64,5.12,82800,2.87 +NASDAQ,FEIM,1995-09-25,4.70,4.76,4.70,4.76,3000,2.67 +NASDAQ,FEIM,1994-12-08,3.98,3.98,3.98,3.98,200,2.23 +NASDAQ,FEIM,1994-11-11,2.77,2.77,2.77,2.77,2800,1.55 +NASDAQ,FEIM,1994-09-22,3.73,3.73,3.73,3.73,3200,2.09 +NASDAQ,FEIM,1993-10-19,6.50,6.50,6.50,6.50,15000,3.64 +NASDAQ,FEIM,1993-09-09,4.94,4.94,4.82,4.82,600,2.70 +NASDAQ,FEIM,1993-06-04,4.34,4.34,4.34,4.34,9000,2.43 +NASDAQ,FEIM,1993-05-06,4.46,4.46,4.34,4.34,1600,2.43 +NASDAQ,FEIM,1993-04-12,4.22,4.22,4.22,4.22,9000,2.36 +NASDAQ,FEIM,1992-11-11,4.34,4.34,4.34,4.34,1500,2.43 +NASDAQ,FEIM,1992-06-09,3.98,4.10,3.98,4.10,4500,2.29 +NASDAQ,FEIM,1992-03-16,4.34,4.34,4.34,4.34,1500,2.43 +NASDAQ,FEIM,1991-08-28,4.70,4.82,4.58,4.70,6000,2.63 +NASDAQ,FEIM,1990-11-23,4.22,4.22,4.22,4.22,3300,2.36 +NASDAQ,FEIM,1990-10-03,4.82,4.82,4.82,4.82,1200,2.70 +NASDAQ,FEIM,1990-09-06,5.06,5.06,5.06,5.06,800,2.83 +NASDAQ,FEIM,1990-07-05,6.99,6.99,6.99,6.99,1500,3.91 +NASDAQ,FEIM,1990-02-06,7.83,7.95,7.83,7.83,2600,4.39 +NASDAQ,FEIM,1989-01-23,9.88,9.88,9.88,9.88,3400,5.53 +NASDAQ,FEIM,1988-01-07,12.17,12.17,12.05,12.05,2200,6.75 +NASDAQ,FEIM,1987-09-10,20.36,21.20,20.36,21.20,26200,11.88 +NASDAQ,FEIM,1987-03-20,26.38,26.38,26.26,26.26,11200,14.71 +NASDAQ,FEIM,1987-02-24,26.38,26.98,26.38,26.86,6300,15.05 +NASDAQ,FEIM,1986-12-29,21.68,21.80,21.68,21.68,1000,12.15 +NASDAQ,FEIM,1986-12-12,21.56,21.56,20.96,20.96,13000,11.74 +NASDAQ,FEIM,1986-12-10,21.32,21.32,21.32,21.32,4400,11.95 +NASDAQ,FEIM,1986-12-01,21.20,21.32,20.36,20.96,32200,11.74 +NASDAQ,FEIM,1986-08-05,19.51,19.64,19.03,19.15,10000,10.73 +NASDAQ,FEIM,1986-07-01,20.48,21.20,20.48,21.20,25600,11.88 +NASDAQ,FEIM,1985-07-18,23.61,23.61,23.37,23.61,14600,8.82 +NASDAQ,FEIM,1985-07-05,21.20,21.44,21.08,21.44,15800,8.01 +NASDAQ,FEIM,1985-05-20,21.80,22.41,21.80,22.16,9900,8.28 +NASDAQ,FEIM,1984-01-12,28.70,29.53,28.58,29.29,17800,10.71 +NASDAQ,FSBK,2009-10-12,11.65,11.65,11.36,11.39,4100,11.17 +NASDAQ,FSBK,2009-04-09,11.19,12.45,11.19,12.25,42600,11.61 +NASDAQ,FSBK,2008-12-19,11.99,12.00,11.48,11.93,43900,10.95 +NASDAQ,FSBK,2008-03-26,21.75,22.00,21.24,21.90,12400,19.38 +NASDAQ,FSBK,2007-11-09,22.55,23.68,22.40,22.96,28300,20.13 +NASDAQ,FSBK,2007-07-05,28.37,29.00,28.37,28.99,15000,25.07 +NASDAQ,FSBK,2007-02-06,30.16,30.49,30.01,30.24,9200,25.99 +NASDAQ,FSBK,2006-11-22,32.97,32.97,32.23,32.23,1500,27.54 +NASDAQ,FSBK,2006-08-29,30.80,30.95,29.82,30.06,9100,25.55 +NASDAQ,FSBK,2006-08-01,31.82,32.17,29.25,31.90,88900,27.12 +NASDAQ,FSBK,2006-03-30,37.43,37.75,37.43,37.75,1800,21.15 +NASDAQ,FSBK,2005-03-03,25.36,26.29,25.36,26.29,900,14.36 +NASDAQ,FSBK,2004-10-26,24.50,25.94,24.50,25.92,7600,14.06 +NASDAQ,FSBK,2004-05-21,23.34,23.35,23.04,23.04,4500,12.32 +NASDAQ,FSBK,2003-08-11,34.58,34.81,34.35,34.81,1200,12.21 +NASDAQ,FSBK,2003-04-04,32.85,33.20,32.55,32.84,7800,11.45 +NASDAQ,FSBK,2002-12-13,36.18,36.18,35.71,35.71,3600,12.31 +NASDAQ,FSBK,2002-09-05,35.00,35.16,34.45,35.16,2700,12.07 +NASDAQ,FSBK,2002-04-17,41.13,41.13,41.10,41.10,14800,9.36 +NASDAQ,FSBK,2001-06-18,27.00,27.00,27.00,27.00,300,6.01 +NASDAQ,FSBK,2001-01-22,23.37,23.37,23.37,23.37,11100,5.17 +NASDAQ,FSBK,2000-04-17,18.56,18.62,18.56,18.56,127500,4.03 +NASDAQ,FSBK,1999-08-13,17.87,18.00,17.87,18.00,25400,3.84 +NASDAQ,FSBK,1999-05-17,17.87,17.87,17.87,17.87,3800,3.80 +NASDAQ,FSBK,1999-04-12,17.75,17.75,17.75,17.75,24600,3.78 +NASDAQ,FSBK,1998-09-23,21.25,21.50,21.25,21.50,40500,4.52 +NASDAQ,FSBK,1998-07-29,34.75,34.75,34.50,34.50,14100,4.84 +NASDAQ,FKFS,2010-01-14,11.75,11.75,11.75,11.75,200,11.75 +NASDAQ,FKFS,2009-08-20,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,FKFS,2009-04-30,7.59,7.59,7.59,7.59,1200,7.59 +NASDAQ,FKFS,2008-12-31,7.99,8.00,7.86,7.86,1300,7.86 +NASDAQ,FKFS,2008-09-22,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,FKFS,2008-02-22,12.70,12.72,12.70,12.72,400,12.72 +NASDAQ,FKFS,2008-02-06,9.92,10.73,9.92,10.73,4800,10.73 +NASDAQ,FKFS,2008-01-24,8.50,9.10,8.50,9.10,2700,9.10 +NASDAQ,FKFS,2007-10-12,13.79,13.79,13.00,13.15,3400,13.15 +NASDAQ,FKFS,2007-06-25,19.00,19.00,19.00,19.00,000,19.00 +NASDAQ,FKFS,2007-05-23,19.12,19.12,19.12,19.12,000,19.12 +NASDAQ,FKFS,2007-04-09,19.56,19.56,19.56,19.56,000,19.56 +NASDAQ,FKFS,2006-10-26,19.32,19.32,19.32,19.32,000,19.32 +NASDAQ,FKFS,2006-08-10,16.50,16.50,16.50,16.50,000,16.50 +NASDAQ,FKFS,2005-12-08,19.77,19.77,19.77,19.77,000,19.66 +NASDAQ,FKFS,2005-11-15,20.50,20.50,20.50,20.50,000,20.38 +NASDAQ,FKFS,2005-07-21,19.80,19.80,19.80,19.80,000,19.58 +NASDAQ,FKFS,2005-06-16,17.19,17.19,17.19,17.19,000,17.00 +NASDAQ,FKFS,2005-02-15,22.44,23.70,22.37,23.06,10800,22.56 +NASDAQ,FKFS,2004-11-17,22.87,22.90,22.87,22.90,700,22.29 +NASDAQ,FKFS,2004-04-13,28.48,28.48,28.47,28.47,200,27.46 +NASDAQ,FKFS,2003-12-17,27.30,27.30,27.30,27.30,000,26.23 +NASDAQ,FKFS,2003-12-15,26.68,26.68,26.65,26.65,500,25.60 +NASDAQ,FKFS,2002-06-17,16.87,16.87,16.87,16.87,000,15.73 +NASDAQ,FKFS,2002-05-09,18.20,18.20,18.20,18.20,000,16.88 +NASDAQ,FKFS,2002-03-15,15.25,15.25,15.25,15.25,000,14.14 +NASDAQ,FKFS,2001-06-28,13.80,13.80,13.80,13.80,000,12.64 +NASDAQ,FKFS,2001-06-05,14.15,14.15,14.15,14.15,000,12.89 +NASDAQ,FKFS,2001-05-07,12.05,12.05,12.05,12.05,4000,10.97 +NASDAQ,FKFS,2000-10-19,10.13,10.25,9.94,10.25,10500,9.20 +NASDAQ,FKFS,2000-09-05,10.13,10.13,10.13,10.13,000,9.03 +NASDAQ,FKFS,2000-09-01,10.13,10.13,10.13,10.13,000,9.03 +NASDAQ,FKFS,2000-04-07,9.75,9.88,9.13,9.13,2300,8.08 +NASDAQ,FKFS,1999-12-14,9.50,9.50,8.94,9.00,5000,7.91 +NASDAQ,FKFS,1999-12-07,10.44,10.44,10.44,10.44,000,9.10 +NASDAQ,FKFS,1999-11-26,10.69,10.81,10.69,10.81,3100,9.43 +NASDAQ,FKFS,1998-10-06,13.88,13.88,13.75,13.75,106700,11.78 +NASDAQ,FKFS,1998-05-07,20.75,20.75,20.75,20.75,3000,17.66 +NASDAQ,FKFS,1998-03-19,17.00,17.00,17.00,17.00,1600,14.47 +NASDAQ,FKFS,1998-01-05,19.00,19.00,18.25,18.50,2500,15.70 +NASDAQ,FKFS,1997-09-17,28.50,28.50,28.50,28.50,1600,12.06 +NASDAQ,FKFS,1997-09-05,28.50,28.50,28.50,28.50,400,12.06 +NASDAQ,FKFS,1997-08-20,26.00,26.75,26.00,26.75,10600,11.32 +NASDAQ,FKFS,1996-12-09,19.25,19.25,19.25,19.25,000,8.15 +NASDAQ,FKFS,1996-05-01,18.25,18.25,17.75,18.00,33200,7.62 +NASDAQ,FKFS,1996-04-01,18.50,18.50,18.50,18.50,1000,7.83 +NASDAQ,FKFS,1995-02-22,10.75,11.00,10.75,10.88,86200,4.60 +NASDAQ,FKFS,1995-02-16,10.63,10.63,10.63,10.63,000,4.50 +NASDAQ,FBMS,2009-10-16,6.78,6.79,6.78,6.79,300,6.79 +NASDAQ,FBMS,2009-07-28,8.72,8.72,8.72,8.72,000,8.72 +NASDAQ,FBMS,2009-03-18,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,FBMS,2008-08-11,17.21,17.21,17.21,17.21,000,17.21 +NASDAQ,FBMS,2008-04-10,18.88,18.88,18.88,18.88,800,18.73 +NASDAQ,FBMS,2007-02-23,27.02,27.02,27.02,27.02,000,26.45 +NASDAQ,FBMS,2007-01-03,30.25,30.25,30.25,30.25,000,29.31 +NASDAQ,FBMS,2006-12-14,33.75,33.76,33.75,33.76,1000,32.71 +NASDAQ,FBMS,2006-11-03,25.00,25.00,25.00,25.00,400,24.22 +NASDAQ,FBMS,2005-01-18,18.50,18.50,18.50,18.50,000,8.82 +NASDAQ,FBMS,2004-12-09,17.35,17.45,17.35,17.45,2000,8.32 +NASDAQ,FBMS,2004-11-23,17.00,17.00,17.00,17.00,000,8.11 +NASDAQ,FBMS,2004-10-13,17.10,17.10,17.00,17.00,800,8.11 +NASDAQ,FBMS,2004-07-13,15.50,15.50,15.50,15.50,2000,7.39 +NASDAQ,FREEZ,2010-01-19,0.18,0.18,0.17,0.17,6000,0.17 +NASDAQ,FREEZ,2009-03-04,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,FREEZ,2009-02-04,0.18,0.18,0.17,0.17,4100,0.17 +NASDAQ,FREEZ,2009-01-09,0.32,0.32,0.32,0.32,000,0.32 +NASDAQ,FREEZ,2008-07-14,2.48,2.48,2.48,2.48,400,2.48 +NASDAQ,FREEZ,2008-01-11,2.06,2.06,2.06,2.06,000,2.06 +NASDAQ,FREEZ,2007-11-05,3.85,4.15,3.65,3.75,8100,3.75 +NASDAQ,FNLC,2010-01-19,15.16,15.50,15.16,15.35,13200,15.35 +NASDAQ,FNLC,2009-09-03,18.39,18.65,17.93,18.41,11700,17.99 +NASDAQ,FNLC,2009-02-02,16.98,17.35,16.48,17.25,9300,16.50 +NASDAQ,FNLC,2008-05-09,16.96,16.96,16.61,16.88,2000,15.60 +NASDAQ,FNLC,2006-12-15,16.72,16.72,16.72,16.72,000,14.47 +NASDAQ,FNLC,2006-07-26,17.55,17.55,17.20,17.20,2000,14.75 +NASDAQ,FNLC,2006-06-09,17.46,17.46,17.36,17.36,700,14.75 +NASDAQ,FNLC,2006-02-03,17.89,17.90,17.25,17.50,5000,14.75 +NASDAQ,FNLC,2005-10-14,18.85,18.85,18.85,18.85,000,15.76 +NASDAQ,FNLC,2005-01-14,17.60,17.60,17.02,17.02,1100,13.92 +NASDAQ,FNLC,2004-09-02,19.00,19.20,18.50,19.20,2600,15.50 +NASDAQ,FNLC,2003-09-02,42.25,42.50,42.25,42.50,1800,11.16 +NASDAQ,FNLC,2003-04-08,35.30,35.50,35.25,35.50,14100,9.25 +NASDAQ,FNLC,2002-07-18,28.60,28.60,28.60,28.60,000,7.27 +NASDAQ,FNLC,2002-04-22,28.00,28.00,28.00,28.00,000,7.06 +NASDAQ,FNLC,2001-11-20,21.90,21.90,21.88,21.88,1800,5.45 +NASDAQ,FNLC,2001-11-06,21.55,21.55,21.00,21.00,1800,5.23 +NASDAQ,FNLC,2001-05-21,16.70,16.70,16.55,16.70,12600,4.07 +NASDAQ,FNLC,2001-04-20,15.75,15.75,15.75,15.75,3600,3.84 +NASDAQ,FNLC,1999-12-20,16.61,16.61,16.61,16.61,13200,3.80 +NASDAQ,FBIZ,2009-09-11,9.96,9.96,9.25,9.26,15000,9.13 +NASDAQ,FBIZ,2009-05-21,11.00,11.00,11.00,11.00,000,10.77 +NASDAQ,FBIZ,2009-04-16,10.80,10.80,10.80,10.80,3500,10.58 +NASDAQ,FBIZ,2009-03-13,11.84,11.84,11.84,11.84,000,11.52 +NASDAQ,FBIZ,2008-07-23,15.85,15.85,15.85,15.85,1000,15.28 +NASDAQ,FBIZ,2008-06-02,19.15,19.15,19.15,19.15,1200,18.39 +NASDAQ,FBIZ,2008-03-17,17.80,17.80,17.80,17.80,000,17.03 +NASDAQ,FBIZ,2007-06-18,19.83,20.00,19.83,19.90,700,18.84 +NASDAQ,FBIZ,2007-04-24,21.25,21.25,21.25,21.25,100,20.12 +NASDAQ,FBIZ,2007-02-26,22.10,22.30,22.10,22.30,1100,21.05 +NASDAQ,FBIZ,2006-05-02,23.65,23.65,23.50,23.50,1300,22.01 +NASDAQ,FBIZ,2006-04-18,23.50,23.50,23.50,23.50,1000,22.01 +NASDAQ,FBIZ,2006-03-23,23.21,23.21,23.21,23.21,100,21.68 +NASDAQ,FBIZ,2006-01-12,23.80,23.80,23.80,23.80,000,22.23 +NASDAQ,FELE,2009-09-11,32.58,32.92,32.16,32.45,45900,32.31 +NASDAQ,FELE,2009-07-22,25.98,26.76,25.88,26.54,79800,26.33 +NASDAQ,FELE,2009-05-14,23.18,23.90,22.97,23.25,181200,23.06 +NASDAQ,FELE,2009-04-28,21.61,22.61,21.50,22.11,127000,21.82 +NASDAQ,FELE,2009-03-26,22.42,24.13,22.20,23.82,142100,23.51 +NASDAQ,FELE,2008-09-10,42.84,43.58,41.01,43.16,123600,42.29 +NASDAQ,FELE,2008-04-21,33.59,34.66,33.59,33.97,123600,33.08 +NASDAQ,FELE,2008-03-27,36.47,36.47,35.08,35.26,134800,34.33 +NASDAQ,FELE,2007-07-20,52.00,52.00,48.71,50.49,211700,48.74 +NASDAQ,FELE,2007-05-24,46.18,46.73,45.81,45.95,197500,44.36 +NASDAQ,FELE,2006-08-24,45.93,46.89,45.74,46.04,38600,44.14 +NASDAQ,FELE,2006-08-23,47.16,47.60,45.80,45.85,47600,43.95 +NASDAQ,FELE,2006-02-14,45.00,45.90,45.00,45.81,38200,43.73 +NASDAQ,FELE,2005-12-23,40.66,41.05,40.66,40.78,24700,38.85 +NASDAQ,FELE,2005-06-13,37.62,39.40,37.24,39.40,51100,37.36 +NASDAQ,FELE,2005-06-08,37.85,37.88,36.55,37.01,39900,35.09 +NASDAQ,FELE,2004-12-28,42.79,42.88,41.07,42.44,15700,40.06 +NASDAQ,FELE,2004-11-26,41.37,41.40,40.87,41.05,3500,38.75 +NASDAQ,FELE,2004-01-02,59.91,61.40,59.86,60.24,57200,28.18 +NASDAQ,FELE,2003-12-04,60.06,61.34,58.98,59.67,20600,27.91 +NASDAQ,FELE,2003-10-20,63.25,63.25,61.31,61.89,55600,28.88 +NASDAQ,FELE,2002-12-02,46.96,47.00,46.57,47.00,11400,21.76 +NASDAQ,FELE,2002-08-27,47.99,48.00,45.07,45.89,21800,21.19 +NASDAQ,FELE,2001-12-10,78.70,78.72,78.11,78.11,3600,17.89 +NASDAQ,FELE,2001-10-22,74.75,75.35,74.75,75.25,17600,17.18 +NASDAQ,FELE,2000-09-28,66.94,70.25,66.94,70.25,49200,15.83 +NASDAQ,FELE,2000-09-19,65.75,65.75,65.75,65.75,000,14.81 +NASDAQ,FELE,2000-08-21,65.12,65.12,65.06,65.06,48800,14.66 +NASDAQ,FELE,1999-10-12,67.62,67.62,67.62,67.62,10800,15.05 +NASDAQ,FELE,1999-02-09,64.00,64.00,64.00,64.00,2000,14.12 +NASDAQ,FELE,1998-07-13,64.37,64.37,64.37,64.37,000,14.13 +NASDAQ,FELE,1997-11-19,56.88,56.88,56.88,56.88,000,12.42 +NASDAQ,FELE,1997-11-12,55.88,57.50,55.88,56.13,12000,12.26 +NASDAQ,FELE,1997-10-31,57.25,57.25,57.00,57.00,53600,12.42 +NASDAQ,FELE,1997-10-03,56.50,56.50,56.50,56.50,6400,12.31 +NASDAQ,FELE,1997-09-16,59.25,59.25,59.25,59.25,000,12.91 +NASDAQ,FELE,1996-11-11,40.38,41.00,39.75,41.00,16400,8.85 +NASDAQ,FELE,1996-09-18,33.50,33.50,33.50,33.50,3200,7.21 +NASDAQ,FELE,1996-06-19,36.50,36.50,35.00,35.00,2400,7.51 +NASDAQ,FELE,1996-06-05,36.25,36.25,35.00,35.00,62400,7.51 +NASDAQ,FELE,1996-05-23,35.50,35.63,35.50,35.63,10000,7.64 +NASDAQ,FELE,1995-12-06,30.25,30.25,30.25,30.25,13600,6.45 +NASDAQ,FELE,1995-05-22,31.12,32.00,31.00,32.00,16800,6.78 +NASDAQ,FELE,1994-06-27,26.50,26.50,26.50,26.50,2400,5.55 +NASDAQ,FELE,1993-11-19,37.25,37.25,35.50,36.50,20800,7.61 +NASDAQ,FELE,1993-02-02,23.87,23.87,23.87,23.87,000,4.96 +NASDAQ,FELE,1992-08-25,23.00,23.00,23.00,23.00,000,4.78 +NASDAQ,FELE,1992-01-31,21.75,22.00,21.75,22.00,24400,4.57 +NASDAQ,FELE,1991-12-17,18.25,18.25,18.25,18.25,3200,3.79 +NASDAQ,FELE,1991-05-15,15.75,15.75,15.75,15.75,800,3.27 +NASDAQ,FELE,1990-07-02,10.25,10.63,10.25,10.50,89200,2.18 +NASDAQ,FELE,1990-06-26,9.25,9.25,9.25,9.25,000,1.92 +NASDAQ,FELE,1990-06-05,9.25,9.25,9.25,9.25,2000,1.92 +NASDAQ,FELE,1990-05-09,8.63,8.63,8.63,8.63,18000,1.79 +NASDAQ,FXCB,2010-01-26,9.72,9.87,9.72,9.79,9300,9.79 +NASDAQ,FXCB,2009-10-27,10.07,10.29,10.06,10.25,8900,10.25 +NASDAQ,FXCB,2009-09-29,10.00,10.14,9.82,10.05,13900,10.05 +NASDAQ,FXCB,2008-12-22,10.95,11.00,10.88,11.00,6800,11.00 +NASDAQ,FXCB,2008-10-01,11.95,11.95,11.71,11.95,1100,11.95 +NASDAQ,FXCB,2008-04-02,11.30,11.30,11.25,11.28,7100,11.28 +NASDAQ,FXCB,2008-02-04,10.87,11.00,10.87,10.92,2500,10.92 +NASDAQ,FXCB,2007-05-18,14.00,14.02,14.00,14.00,24400,14.00 +NASDAQ,FXCB,2007-02-20,13.95,14.21,13.95,14.21,11200,14.21 +NASDAQ,FXCB,2007-01-17,13.60,13.63,13.51,13.63,7700,13.63 +NASDAQ,FFSX,2010-01-14,0.13,0.13,0.10,0.10,3500,0.10 +NASDAQ,FFSX,2009-04-15,1.69,1.69,1.69,1.69,100,1.69 +NASDAQ,FFSX,2008-07-01,6.50,6.50,6.00,6.00,2100,6.00 +NASDAQ,FFSX,2008-04-08,13.11,13.11,13.02,13.02,600,13.02 +NASDAQ,FFSX,2008-02-22,14.42,14.49,14.42,14.43,500,14.43 +NASDAQ,FFSX,2008-02-19,12.89,13.05,12.89,13.00,900,13.00 +NASDAQ,FFSX,2007-03-19,21.40,21.47,21.40,21.40,6800,20.85 +NASDAQ,FFSX,2007-03-01,21.60,21.60,21.60,21.60,100,21.04 +NASDAQ,FFSX,2007-02-16,21.54,21.54,21.50,21.50,2200,20.94 +NASDAQ,FFSX,2006-12-11,21.50,21.50,21.50,21.50,000,20.84 +NASDAQ,FFSX,2006-09-28,21.80,21.80,21.80,21.80,000,21.03 +NASDAQ,FFSX,2006-09-08,21.80,21.80,21.80,21.80,200,21.03 +NASDAQ,FFSX,2006-08-23,21.75,21.76,21.74,21.76,47200,20.99 +NASDAQ,FFSX,2006-04-21,22.48,22.48,22.34,22.34,400,21.36 +NASDAQ,FFSX,2006-01-20,20.22,20.22,20.22,20.22,000,19.24 +NASDAQ,FFSX,2005-10-04,19.25,19.25,19.25,19.25,000,18.22 +NASDAQ,FFSX,2005-09-27,19.50,19.50,19.50,19.50,000,18.46 +NASDAQ,FFSX,2005-09-16,19.50,19.50,19.50,19.50,000,18.46 +NASDAQ,FFSX,2005-07-08,20.41,20.41,20.41,20.41,000,19.22 +NASDAQ,FFSX,2005-01-25,22.80,22.80,21.82,22.00,30200,20.52 +NASDAQ,FFSX,2004-05-13,21.00,21.01,21.00,21.00,800,19.42 +NASDAQ,FFSX,2003-08-22,20.00,20.01,20.00,20.01,3400,18.28 +NASDAQ,FFSX,2003-07-15,17.50,17.98,17.50,17.98,2800,16.36 +NASDAQ,FFSX,2003-04-23,15.62,16.16,15.50,16.00,21600,14.50 +NASDAQ,FFSX,2003-01-02,14.74,14.74,14.62,14.62,1300,13.18 +NASDAQ,FFSX,2002-06-04,13.95,14.00,13.35,13.55,22300,12.07 +NASDAQ,FFSX,2002-01-02,11.85,11.85,11.70,11.75,2100,10.34 +NASDAQ,FFSX,2001-12-03,12.00,12.00,12.00,12.00,300,10.56 +NASDAQ,FFSX,2001-08-22,12.97,12.97,12.82,12.82,1500,11.21 +NASDAQ,FFSX,2001-05-21,12.20,12.20,12.20,12.20,1200,10.60 +NASDAQ,FFSX,2001-02-15,10.94,10.94,10.94,10.94,000,9.44 +NASDAQ,FFSX,2000-11-29,8.63,8.63,8.63,8.63,500,7.39 +NASDAQ,FFSX,1999-11-15,9.00,9.19,8.94,9.06,13600,7.48 +NASDAQ,FFSX,1999-07-20,10.44,10.50,10.38,10.38,21700,8.50 +NASDAQ,FFSX,1999-03-18,22.62,22.62,22.62,22.62,000,18.41 +NASDAQ,FFSX,1998-11-05,23.00,23.00,23.00,23.00,600,18.50 +NASDAQ,FFSX,1997-06-24,23.75,23.75,23.75,23.75,000,18.73 +NASDAQ,FFSX,1996-10-21,25.37,25.37,25.37,25.37,000,13.11 +NASDAQ,FFSX,1996-09-18,25.50,25.50,25.50,25.50,000,13.17 +NASDAQ,FFSX,1996-07-03,24.75,25.00,24.50,24.50,8000,12.57 +NASDAQ,FFSX,1996-05-24,24.00,24.00,24.00,24.00,400,12.31 +NASDAQ,FFSX,1996-05-23,25.50,25.50,25.50,25.50,300,13.08 +NASDAQ,FFSX,1996-05-07,25.50,25.50,25.50,25.50,400,12.99 +NASDAQ,FFSX,1996-03-29,24.50,24.50,24.50,24.50,300,12.48 +NASDAQ,FFSX,1996-01-19,26.00,26.00,26.00,26.00,900,13.15 +NASDAQ,FFSX,1996-01-12,27.50,27.50,27.50,27.50,000,13.91 +NASDAQ,FOODZ,2009-07-28,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,FOODZ,2009-05-13,0.08,0.08,0.07,0.07,4000,0.07 +NASDAQ,FOODZ,2008-11-06,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,FOODZ,2008-05-01,0.50,0.67,0.29,0.67,4100,0.67 +NASDAQ,FABK,2009-06-15,9.45,9.45,9.35,9.35,1800,9.21 +NASDAQ,FABK,2009-02-03,9.49,9.49,9.49,9.49,000,9.30 +NASDAQ,FABK,2008-02-22,11.72,11.72,11.72,11.72,100,11.37 +NASDAQ,FCEL,2009-12-03,3.38,3.40,3.30,3.31,308700,3.31 +NASDAQ,FCEL,2008-09-05,6.22,6.30,6.00,6.10,908400,6.10 +NASDAQ,FCEL,2008-07-22,7.78,8.17,7.78,8.17,491000,8.17 +NASDAQ,FCEL,2008-05-07,8.77,8.91,8.52,8.60,596500,8.60 +NASDAQ,FCEL,2008-04-14,7.17,7.54,7.16,7.42,1250500,7.42 +NASDAQ,FCEL,2007-12-19,11.22,12.38,10.97,12.34,3007500,12.34 +NASDAQ,FCEL,2007-05-09,6.47,6.90,6.47,6.85,2501500,6.85 +NASDAQ,FCEL,2005-04-22,8.38,8.55,8.15,8.16,941300,8.16 +NASDAQ,FCEL,2005-02-14,9.55,9.75,9.34,9.70,477500,9.70 +NASDAQ,FCEL,2004-12-15,9.34,9.66,9.25,9.37,1838200,9.37 +NASDAQ,FCEL,2004-10-22,12.41,12.95,12.30,12.40,778400,12.40 +NASDAQ,FCEL,2004-07-20,9.21,9.71,9.10,9.65,875300,9.65 +NASDAQ,FCEL,2004-02-18,12.96,13.37,12.90,13.27,470700,13.27 +NASDAQ,FCEL,2003-12-03,13.52,13.91,13.52,13.55,434000,13.55 +NASDAQ,FCEL,2003-07-08,8.49,9.30,8.27,9.10,628500,9.10 +NASDAQ,FCEL,2003-02-20,5.52,5.54,5.34,5.45,142500,5.45 +NASDAQ,FCEL,2002-11-05,6.85,6.96,6.60,6.74,208300,6.74 +NASDAQ,FCEL,2002-09-05,6.56,6.89,6.50,6.58,208400,6.58 +NASDAQ,FCEL,2000-11-22,55.91,58.69,51.19,53.94,565800,26.97 +NASDAQ,FCEL,2000-11-13,61.56,67.00,56.75,61.06,683200,30.53 +NASDAQ,FCEL,2000-10-16,83.50,92.37,81.00,91.94,1352000,45.97 +NASDAQ,FCEL,2000-10-09,87.44,87.62,81.25,85.06,823600,42.53 +NASDAQ,FCEL,2000-06-19,50.75,53.50,50.75,53.13,164800,13.28 +NASDAQ,FCEL,2000-05-05,37.75,41.00,36.00,39.69,240000,9.92 +NASDAQ,FCEL,2000-03-30,72.06,74.87,68.00,73.75,123200,18.44 +NASDAQ,FCEL,1999-08-20,17.56,18.00,17.56,18.00,20400,3.00 +NASDAQ,FCEL,1998-12-23,14.50,15.38,14.50,15.13,26400,2.52 +NASDAQ,FCEL,1998-11-27,13.25,13.25,13.13,13.13,3600,2.19 +NASDAQ,FCEL,1998-11-02,13.25,13.25,12.75,12.75,24000,2.12 +NASDAQ,FCEL,1998-08-18,15.50,16.12,15.50,16.00,40800,2.67 +NASDAQ,FCEL,1998-06-26,17.50,18.00,17.37,18.00,36600,3.00 +NASDAQ,FCEL,1998-04-28,21.75,22.06,21.75,22.06,15600,3.68 +NASDAQ,FCEL,1998-03-05,17.75,20.25,17.75,19.75,62400,3.29 +NASDAQ,FCEL,1998-01-12,15.38,16.00,15.38,15.75,36000,2.62 +NASDAQ,FCEL,1997-11-21,15.50,15.63,15.38,15.50,12000,2.58 +NASDAQ,FCEL,1997-10-27,16.31,16.31,15.75,15.75,33600,2.62 +NASDAQ,FCEL,1997-04-15,11.13,11.25,11.13,11.13,26400,1.86 +NASDAQ,FORM,2009-10-29,17.34,18.11,15.20,17.74,1461000,17.74 +NASDAQ,FORM,2009-09-17,24.79,24.99,24.39,24.45,267200,24.45 +NASDAQ,FORM,2009-06-10,20.68,21.58,20.49,21.36,1155400,21.36 +NASDAQ,FORM,2009-05-28,17.55,17.80,17.01,17.48,278000,17.48 +NASDAQ,FORM,2009-03-31,18.76,18.76,17.95,18.02,798000,18.02 +NASDAQ,FORM,2009-01-21,13.91,14.00,13.10,13.72,504300,13.72 +NASDAQ,FORM,2008-12-31,14.11,14.78,14.08,14.60,312400,14.60 +NASDAQ,FORM,2008-11-19,13.18,13.24,12.14,12.16,325200,12.16 +NASDAQ,FORM,2008-08-29,19.36,19.58,19.04,19.19,252300,19.19 +NASDAQ,FORM,2007-06-26,40.78,41.21,40.38,40.49,491200,40.49 +NASDAQ,FORM,2006-11-20,39.65,39.80,38.70,38.95,1227000,38.95 +NASDAQ,FORM,2006-08-07,42.45,43.40,42.11,42.64,427600,42.64 +NASDAQ,FORM,2006-05-08,42.70,43.69,42.59,42.95,349000,42.95 +NASDAQ,FORM,2005-09-02,26.81,27.10,26.70,26.82,158900,26.82 +NASDAQ,FORM,2005-01-25,21.95,22.17,21.58,21.72,187400,21.72 +NASDAQ,FORM,2004-10-20,18.90,22.65,18.90,22.54,1373300,22.54 +NASDAQ,FORM,2004-10-08,20.33,20.55,20.10,20.13,162800,20.13 +NASDAQ,FORM,2004-05-24,18.95,19.00,18.49,18.75,311400,18.75 +NASDAQ,FORM,2004-05-18,19.15,19.31,18.92,18.96,240700,18.96 +NASDAQ,FORM,2004-03-11,19.80,20.13,19.63,19.69,369200,19.69 +NASDAQ,FORM,2004-02-06,18.28,19.00,18.22,18.98,896600,18.98 +NASDAQ,FORM,2003-12-11,19.45,20.00,19.43,19.67,234900,19.67 +NASDAQ,FUQI,2010-01-19,20.69,20.92,20.22,20.43,790300,20.43 +NASDAQ,FUQI,2009-12-01,22.80,22.90,21.37,21.67,1138300,21.67 +NASDAQ,FUQI,2009-10-08,28.00,28.20,27.26,27.40,827600,27.40 +NASDAQ,FUQI,2009-08-05,24.38,24.92,23.33,24.40,1546500,24.40 +NASDAQ,FUQI,2009-06-16,15.36,16.30,14.39,14.89,1548100,14.89 +NASDAQ,FUQI,2009-04-17,5.16,5.27,5.04,5.11,151600,5.11 +NASDAQ,FUQI,2008-12-05,5.76,6.30,5.61,6.26,168000,6.26 +NASDAQ,FUQI,2008-01-16,8.60,8.75,8.39,8.50,79700,8.50 +NASDAQ,FUQI,2007-11-29,8.16,8.40,7.75,8.40,169300,8.40 +NASDAQ,FUQI,2007-11-12,7.45,7.47,6.50,6.80,151500,6.80 +NASDAQ,FIRE,2009-11-20,21.77,21.86,20.31,21.14,221100,21.14 +NASDAQ,FIRE,2009-10-13,22.21,22.70,22.01,22.67,230400,22.67 +NASDAQ,FIRE,2009-05-29,11.77,12.25,11.43,12.17,885600,12.17 +NASDAQ,FIRE,2008-09-18,7.29,7.82,6.91,7.50,146900,7.50 +NASDAQ,FIRE,2008-03-17,5.58,5.89,5.58,5.69,37600,5.69 +NASDAQ,FIRE,2008-01-30,6.38,6.67,6.31,6.47,84700,6.47 +NASDAQ,FIRE,2007-07-27,13.33,13.33,12.11,12.15,60100,12.15 +NASDAQ,FIRE,2007-05-08,12.76,13.25,12.76,13.05,50700,13.05 +NASDAQ,FORR,2009-09-14,22.87,23.04,22.34,22.99,70700,22.99 +NASDAQ,FORR,2009-07-29,24.50,24.85,24.50,24.56,29500,24.56 +NASDAQ,FORR,2009-07-01,24.01,25.43,24.00,25.25,120600,25.25 +NASDAQ,FORR,2009-06-15,25.13,25.13,24.46,24.81,67100,24.81 +NASDAQ,FORR,2009-04-21,20.06,21.21,20.06,21.21,98700,21.21 +NASDAQ,FORR,2009-04-20,20.60,20.80,20.05,20.08,72600,20.08 +NASDAQ,FORR,2009-03-12,17.65,18.59,17.12,18.48,108700,18.48 +NASDAQ,FORR,2009-02-04,21.95,22.17,21.08,21.43,171300,21.43 +NASDAQ,FORR,2008-05-28,29.98,29.98,29.03,29.23,48500,29.23 +NASDAQ,FORR,2007-09-27,23.34,23.83,23.34,23.65,39900,23.65 +NASDAQ,FORR,2007-06-12,26.38,26.48,25.86,26.21,163800,26.21 +NASDAQ,FORR,2007-05-23,27.56,28.08,26.74,26.80,178800,26.80 +NASDAQ,FORR,2007-05-09,30.25,31.17,30.06,31.01,183800,31.01 +NASDAQ,FORR,2007-04-20,28.13,28.96,27.59,28.61,92300,28.61 +NASDAQ,FORR,2006-12-18,29.61,29.66,28.84,28.90,90400,28.90 +NASDAQ,FORR,2005-12-06,19.37,19.75,19.26,19.70,63800,19.70 +NASDAQ,FORR,2005-09-27,20.00,20.18,19.78,20.05,68300,20.05 +NASDAQ,FORR,2005-06-16,17.82,17.82,17.56,17.67,86400,17.67 +NASDAQ,FORR,2005-03-21,14.31,14.46,14.31,14.37,40100,14.37 +NASDAQ,FORR,2005-03-16,14.71,15.10,14.66,15.02,34700,15.02 +NASDAQ,FORR,2004-06-09,18.53,18.76,17.86,17.89,59500,17.89 +NASDAQ,FORR,2004-03-23,18.42,18.91,18.32,18.46,216000,18.46 +NASDAQ,FORR,2003-10-16,15.50,15.73,15.50,15.58,37700,15.58 +NASDAQ,FORR,2002-10-28,13.45,14.05,13.44,13.88,133500,13.88 +NASDAQ,FORR,2002-09-11,16.99,16.99,16.33,16.57,47000,16.57 +NASDAQ,FORR,2002-06-05,19.74,20.00,19.11,19.50,148700,19.50 +NASDAQ,FORR,2002-04-26,18.20,18.23,17.75,18.11,95000,18.11 +NASDAQ,FORR,2001-02-09,49.50,50.12,47.25,48.25,79900,48.25 +NASDAQ,FORR,2001-01-22,47.00,47.00,44.25,46.12,90200,46.12 +NASDAQ,FORR,1999-11-03,43.00,44.25,41.62,44.00,289200,22.00 +NASDAQ,FORR,1999-10-05,39.75,40.00,39.50,39.69,37200,19.84 +NASDAQ,FORR,1998-10-15,28.25,33.00,27.50,32.50,50400,16.25 +NASDAQ,FORR,1998-09-23,33.00,35.88,33.00,35.75,9800,17.87 +NASDAQ,FORR,1998-07-13,37.75,39.12,37.50,37.94,44400,18.97 +NASDAQ,FORR,1998-03-17,28.88,29.37,28.88,29.25,247000,14.62 +NASDAQ,FORR,1998-02-04,22.62,23.50,22.50,23.50,157400,11.75 +NASDAQ,FORR,1997-10-10,27.75,27.75,26.88,27.00,2800,13.50 +NASDAQ,FORR,1997-01-08,28.38,28.88,28.38,28.88,119800,14.44 +NASDAQ,FDEF,2010-02-08,9.71,9.71,9.44,9.65,20400,9.65 +NASDAQ,FDEF,2010-01-12,11.34,11.70,11.17,11.51,19500,11.51 +NASDAQ,FDEF,2009-11-04,14.46,14.65,14.08,14.11,37600,14.11 +NASDAQ,FDEF,2009-10-28,14.19,14.28,14.00,14.10,24700,14.10 +NASDAQ,FDEF,2009-05-14,11.29,11.91,11.29,11.58,12200,11.48 +NASDAQ,FDEF,2008-02-08,20.90,20.91,20.68,20.69,3200,18.63 +NASDAQ,FDEF,2007-03-23,28.00,28.00,27.88,28.00,1200,24.22 +NASDAQ,FDEF,2005-09-08,29.40,29.50,29.40,29.50,3400,24.21 +NASDAQ,FDEF,2005-08-10,28.88,28.88,28.50,28.56,5900,23.44 +NASDAQ,FDEF,2005-01-04,28.85,29.25,28.85,29.25,1000,23.44 +NASDAQ,FDEF,2004-04-13,28.01,28.88,27.74,28.88,13600,22.76 +NASDAQ,FDEF,2004-02-25,27.52,27.81,27.52,27.80,2600,21.75 +NASDAQ,FDEF,2003-11-18,26.91,27.99,26.91,27.20,3400,21.13 +NASDAQ,FDEF,2002-12-10,19.22,19.47,19.22,19.47,3000,14.70 +NASDAQ,FDEF,2002-04-18,17.94,17.95,16.97,17.05,13500,12.68 +NASDAQ,FDEF,2002-01-08,15.25,15.50,15.04,15.22,1700,11.14 +NASDAQ,FDEF,2001-11-27,13.90,13.90,13.88,13.90,1600,10.17 +NASDAQ,FDEF,2001-10-16,13.65,13.75,13.60,13.75,2500,10.06 +NASDAQ,FDEF,2001-10-05,13.75,13.80,13.74,13.80,5100,10.01 +NASDAQ,FDEF,2001-05-09,15.45,15.45,15.37,15.44,3000,11.11 +NASDAQ,FDEF,2001-04-09,14.69,14.69,14.30,14.62,5400,10.43 +NASDAQ,FDEF,2001-02-16,13.02,13.25,13.02,13.06,3100,9.32 +NASDAQ,FDEF,2000-07-31,8.84,9.13,8.84,9.13,900,6.37 +NASDAQ,FDEF,2000-06-01,8.25,8.38,8.13,8.38,13000,5.77 +NASDAQ,FDEF,2000-05-15,8.63,8.69,8.63,8.63,8100,5.94 +NASDAQ,FDEF,1999-09-29,10.00,11.00,10.00,11.00,34700,7.34 +NASDAQ,FDEF,1999-05-17,11.75,11.75,11.75,11.75,900,7.77 +NASDAQ,FDEF,1998-12-16,13.75,13.75,13.75,13.75,000,8.94 +NASDAQ,FDEF,1998-12-11,14.00,14.00,13.75,13.75,5600,8.94 +NASDAQ,FDEF,1998-11-12,14.50,14.69,14.50,14.56,21400,9.47 +NASDAQ,FDEF,1998-08-18,13.06,13.13,12.56,13.00,205000,8.39 +NASDAQ,FDEF,1998-07-29,14.63,14.63,14.50,14.50,22700,9.36 +NASDAQ,FDEF,1997-10-03,16.00,16.00,15.75,15.75,79700,9.94 +NASDAQ,FDEF,1997-07-21,15.25,15.38,15.00,15.00,61600,9.46 +NASDAQ,FDEF,1997-02-19,12.63,12.75,12.13,12.13,102500,7.57 +NASDAQ,FDEF,1997-01-16,12.75,12.75,12.75,12.75,000,7.95 +NASDAQ,FDEF,1996-08-15,10.75,10.75,10.75,10.75,500,6.62 +NASDAQ,FDEF,1996-08-13,10.13,10.13,10.13,10.13,2200,6.24 +NASDAQ,FDEF,1996-07-18,9.88,10.00,9.88,10.00,9800,6.16 +NASDAQ,FDEF,1996-04-02,10.50,10.75,10.50,10.50,27200,6.38 +NASDAQ,FDEF,1994-03-29,13.88,13.88,13.88,13.88,000,7.75 +NASDAQ,FDEF,1993-10-25,15.00,15.50,15.00,15.38,6200,8.49 +NASDAQ,FDEF,1993-08-06,14.00,14.00,13.50,13.50,10300,7.39 +NASDAQ,FCHI,2009-12-21,47.50,47.77,47.33,47.58,15500,47.58 +NASDAQ,FCHI,2009-07-09,41.77,42.05,41.46,41.91,16100,41.79 +NASDAQ,FCHI,2009-07-01,43.79,44.04,43.39,43.39,30500,43.27 +NASDAQ,FCHI,2009-03-11,29.56,29.63,28.95,29.26,1600,28.89 +NASDAQ,FCCO,2010-02-01,5.80,5.80,5.80,5.80,400,5.80 +NASDAQ,FCCO,2009-12-14,5.99,6.00,5.85,5.85,3500,5.81 +NASDAQ,FCCO,2009-03-19,5.96,6.01,5.96,6.00,1800,5.83 +NASDAQ,FCCO,2008-12-24,6.40,6.40,6.40,6.40,700,6.13 +NASDAQ,FCCO,2008-10-24,8.33,8.33,8.33,8.33,000,7.90 +NASDAQ,FCCO,2008-04-18,14.75,14.95,14.09,14.92,1300,13.98 +NASDAQ,FCCO,2008-02-21,15.17,15.20,14.52,14.99,2300,14.04 +NASDAQ,FCCO,2007-12-26,12.04,12.10,12.00,12.10,4200,11.27 +NASDAQ,FCCO,2007-10-26,15.86,15.86,15.86,15.86,200,14.71 +NASDAQ,FCCO,2007-10-22,15.95,15.95,15.90,15.90,400,14.75 +NASDAQ,FCCO,2007-07-11,16.07,16.24,15.37,15.62,3700,14.43 +NASDAQ,FCCO,2006-08-08,17.61,17.65,17.30,17.30,3900,15.80 +NASDAQ,FCCO,2006-04-05,18.35,18.40,18.35,18.35,8100,16.65 +NASDAQ,FCCO,2005-05-05,18.61,18.61,16.73,17.50,18300,15.75 +NASDAQ,FCCO,2005-04-25,20.03,20.03,19.45,19.45,1700,17.46 +NASDAQ,FCCO,2004-07-14,21.50,21.97,21.01,21.97,1000,19.58 +NASDAQ,FCCO,2003-07-14,19.52,19.52,18.30,18.30,1300,16.16 +NASDAQ,FCCO,2003-07-10,20.00,20.00,20.00,20.00,000,17.66 +NASDAQ,FCCO,2003-02-05,15.80,15.80,15.53,15.53,1500,13.68 +NASDAQ,FCCO,2002-09-10,13.80,13.80,13.70,13.70,1300,11.99 +NASDAQ,FCCO,2001-08-03,13.75,13.75,13.75,13.75,500,11.97 +NASDAQ,FCCO,2001-04-02,13.00,13.00,13.00,13.00,000,10.77 +NASDAQ,FCCO,2000-12-27,13.50,13.50,13.50,13.50,000,11.19 +NASDAQ,FCCO,2000-10-13,14.00,14.75,14.00,14.38,2900,11.91 +NASDAQ,FCCO,2000-03-14,17.00,17.00,17.00,17.00,200,14.09 +NASDAQ,FCMC,2009-09-15,0.91,0.95,0.91,0.91,300,0.91 +NASDAQ,FCMC,2009-02-25,0.35,0.35,0.35,0.35,7400,0.35 +NASDAQ,FCMC,2008-06-11,0.86,0.89,0.52,0.89,1700,0.89 +NASDAQ,FCMC,2008-05-07,1.01,1.01,0.95,1.00,14100,1.00 +NASDAQ,FCMC,2008-04-04,1.19,1.19,1.00,1.05,28300,1.05 +NASDAQ,FCMC,2007-12-27,0.51,1.07,0.51,0.93,236800,0.93 +NASDAQ,FCMC,2007-10-23,4.10,4.85,3.70,3.83,34400,3.83 +NASDAQ,FCMC,2007-08-09,2.10,2.15,1.92,2.00,27100,2.00 +NASDAQ,FCMC,2006-12-29,4.76,4.78,4.62,4.71,12000,4.71 +NASDAQ,FCMC,2006-10-18,6.76,7.00,6.50,7.00,130800,7.00 +NASDAQ,FCMC,2006-05-30,7.91,7.91,7.91,7.91,000,7.91 +NASDAQ,FCMC,2006-02-21,7.01,7.05,7.01,7.05,900,7.05 +NASDAQ,FCMC,2005-02-07,10.55,10.55,10.55,10.55,1100,10.55 +NASDAQ,FCMC,2004-12-23,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,FCMC,2004-09-08,5.50,5.50,5.50,5.50,000,5.50 +NASDAQ,FCMC,2003-08-11,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,FCMC,2003-07-22,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,FCMC,2003-07-14,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,FCMC,2003-05-23,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,FCMC,2002-12-23,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,FCMC,2002-05-08,1.13,1.13,1.13,1.13,000,1.13 +NASDAQ,FCMC,2002-03-07,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,FCMC,2002-02-27,0.71,0.80,0.71,0.80,6000,0.80 +NASDAQ,FCMC,2001-12-13,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,FCMC,2001-11-05,1.02,1.02,1.02,1.02,800,1.02 +NASDAQ,FCMC,2001-09-19,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,2001-08-27,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,2001-08-01,1.05,1.05,1.05,1.05,000,1.05 +NASDAQ,FCMC,1999-11-08,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,FFIN,2010-02-05,51.20,51.80,50.71,51.24,89200,51.24 +NASDAQ,FFIN,2010-01-19,54.43,54.89,53.81,54.34,51300,54.34 +NASDAQ,FFIN,2009-12-22,55.50,55.94,55.12,55.46,87800,55.46 +NASDAQ,FFIN,2009-11-12,49.52,50.25,48.74,48.85,59000,48.54 +NASDAQ,FFIN,2009-09-11,49.58,49.64,49.18,49.31,63500,49.00 +NASDAQ,FFIN,2009-07-20,51.06,51.06,49.67,50.70,41400,50.03 +NASDAQ,FFIN,2009-07-15,50.92,51.50,50.46,51.46,123100,50.78 +NASDAQ,FFIN,2009-04-06,49.00,49.00,47.20,48.31,135300,47.34 +NASDAQ,FFIN,2008-09-25,53.50,54.90,51.41,53.06,55800,51.25 +NASDAQ,FFIN,2008-07-16,43.93,46.46,43.29,46.38,202700,44.51 +NASDAQ,FFIN,2008-02-20,37.94,38.90,37.75,38.68,119000,36.54 +NASDAQ,FFIN,2007-08-16,38.53,41.85,38.53,41.00,126000,38.10 +NASDAQ,FFIN,2007-08-06,35.46,37.66,35.25,37.50,78000,34.85 +NASDAQ,FFIN,2007-06-28,39.00,39.48,38.54,38.95,45400,36.19 +NASDAQ,FFIN,2007-05-30,40.23,41.00,40.18,40.71,44200,37.52 +NASDAQ,FFIN,2007-02-21,42.79,42.95,42.50,42.73,24700,39.09 +NASDAQ,FFIN,2006-11-02,39.50,39.91,39.16,39.69,24900,36.04 +NASDAQ,FFIN,2006-09-06,38.32,38.53,37.82,37.88,48000,34.13 +NASDAQ,FFIN,2006-02-22,36.80,37.50,36.79,37.30,20700,33.07 +NASDAQ,FFIN,2005-10-03,34.86,35.18,34.86,34.91,7100,30.73 +NASDAQ,FFIN,2005-09-30,34.63,34.83,34.15,34.83,22100,30.66 +NASDAQ,FFIN,2004-06-25,40.78,42.03,40.78,40.92,112400,25.96 +NASDAQ,FFIN,2003-12-12,43.70,43.75,42.63,43.75,11200,27.30 +NASDAQ,FFIN,2003-03-12,37.15,37.45,36.65,37.25,8800,18.14 +NASDAQ,FFIN,2003-01-06,37.90,38.46,37.81,37.84,15800,18.25 +NASDAQ,FFIN,2001-10-29,30.25,30.25,29.38,29.90,1500,13.77 +NASDAQ,FFIN,2001-01-24,33.25,33.38,32.75,33.00,22100,11.91 +NASDAQ,FFIN,2000-08-31,31.75,32.50,31.75,32.00,56700,11.31 +NASDAQ,FFIN,2000-06-29,27.37,27.37,26.94,27.00,8500,9.54 +NASDAQ,FFIN,2000-06-14,27.25,27.25,27.25,27.25,2500,9.63 +NASDAQ,FFIN,2000-05-09,27.87,28.25,27.25,28.25,11500,9.87 +NASDAQ,FFIN,1999-09-29,31.50,33.00,31.50,32.00,26500,10.93 +NASDAQ,FFIN,1999-01-13,35.13,36.13,35.13,35.25,13700,11.74 +NASDAQ,FFIN,1998-03-30,39.75,40.50,39.75,39.88,14700,11.81 +NASDAQ,FFIN,1998-01-22,41.00,41.00,40.25,40.75,6400,11.99 +NASDAQ,FFIN,1997-12-29,42.63,42.63,42.25,42.25,1800,12.43 +NASDAQ,FFIN,1997-08-14,39.50,39.50,39.50,39.50,700,11.49 +NASDAQ,FFIN,1997-04-02,38.00,39.00,38.00,39.00,7700,9.00 +NASDAQ,FFIN,1996-11-01,35.75,35.75,35.75,35.75,000,8.13 +NASDAQ,FFIN,1996-03-29,35.50,37.00,35.50,35.50,6900,5.30 +NASDAQ,FFIN,1996-02-13,35.50,35.50,33.50,33.50,1300,4.96 +NASDAQ,FFIN,1996-02-06,35.50,35.50,35.50,35.50,000,5.25 +NASDAQ,FFIN,1995-12-28,33.00,33.50,31.75,32.50,24900,4.81 +NASDAQ,FFIN,1995-12-18,31.75,31.75,31.75,31.75,000,4.70 +NASDAQ,FFIN,1995-11-20,31.50,31.50,30.25,30.25,29600,4.43 +NASDAQ,FFIN,1995-06-26,29.00,29.00,28.00,28.00,22300,4.06 +NASDAQ,FFIN,1995-04-07,26.50,26.50,26.50,26.50,000,3.80 +NASDAQ,FFIN,1994-11-14,27.00,27.00,27.00,27.00,000,3.78 +NASDAQ,FFIN,1994-06-29,29.00,29.00,29.00,29.00,000,4.03 +NASDAQ,FFIN,1994-05-17,39.00,39.00,38.00,38.00,56900,4.18 +NASDAQ,FFIN,1994-01-17,41.50,41.50,41.50,41.50,000,4.53 +NASDAQ,FUNC,2010-02-03,5.60,5.70,5.50,5.54,18800,5.54 +NASDAQ,FUNC,2009-12-14,7.18,7.31,6.92,6.96,7000,6.84 +NASDAQ,FUNC,2009-11-16,8.30,8.49,7.92,7.92,11600,7.79 +NASDAQ,FUNC,2009-11-06,10.78,10.78,10.76,10.77,1600,10.59 +NASDAQ,FUNC,2009-11-04,10.82,10.95,10.74,10.85,6300,10.67 +NASDAQ,FUNC,2009-10-12,11.00,11.20,11.00,11.15,12900,10.97 +NASDAQ,FUNC,2009-09-25,10.35,10.74,10.33,10.74,800,10.38 +NASDAQ,FUNC,2009-08-24,10.99,11.74,10.80,10.80,9300,10.43 +NASDAQ,FUNC,2009-06-25,10.04,11.10,10.04,10.55,6500,10.00 +NASDAQ,FUNC,2009-04-08,9.48,9.49,8.63,9.39,10600,8.71 +NASDAQ,FUNC,2009-03-17,10.00,10.04,10.00,10.00,1600,9.28 +NASDAQ,FUNC,2007-01-12,22.20,22.28,22.05,22.28,3000,18.97 +NASDAQ,FUNC,2007-01-08,22.00,22.20,22.00,22.02,1000,18.58 +NASDAQ,FUNC,2006-08-25,21.25,21.50,21.23,21.48,3500,17.96 +NASDAQ,FUNC,2006-07-25,20.86,20.86,20.51,20.65,2600,17.27 +NASDAQ,FUNC,2006-01-13,20.75,20.75,20.75,20.75,1200,17.05 +NASDAQ,FUNC,2006-01-03,21.25,21.45,21.10,21.45,3400,17.47 +NASDAQ,FUNC,2005-09-14,20.15,20.15,20.15,20.15,800,16.25 +NASDAQ,FUNC,2005-04-12,20.00,20.06,19.90,19.90,1500,15.75 +NASDAQ,FUNC,2003-12-18,24.54,24.78,24.54,24.78,1500,18.83 +NASDAQ,FUNC,2003-11-24,23.45,24.28,23.45,24.25,12700,18.43 +NASDAQ,FUNC,2003-08-11,23.05,23.08,22.66,23.08,2900,17.41 +NASDAQ,FUNC,2003-05-19,24.35,24.65,23.52,23.52,2200,17.59 +NASDAQ,FUNC,2003-03-12,19.93,19.93,19.60,19.70,7000,14.62 +NASDAQ,FUNC,2003-02-04,17.19,17.19,17.19,17.19,000,12.76 +NASDAQ,FUNC,2002-11-19,16.41,16.56,16.40,16.50,5000,12.12 +NASDAQ,FUNC,2002-07-19,17.60,17.60,17.60,17.60,700,12.78 +NASDAQ,FUNC,2002-05-16,18.31,19.00,18.00,19.00,5000,13.67 +NASDAQ,FUNC,2001-12-12,16.25,16.25,16.25,16.25,1000,11.45 +NASDAQ,FUNC,2001-10-22,16.50,16.76,16.41,16.76,16400,11.81 +NASDAQ,FUNC,2001-10-16,16.49,16.49,16.49,16.49,200,11.50 +NASDAQ,FUNC,2001-07-23,13.77,14.45,13.20,13.77,5900,9.60 +NASDAQ,FUNC,2001-06-14,13.40,13.49,13.20,13.20,5300,9.10 +NASDAQ,FUNC,2001-02-28,13.13,13.13,13.13,13.13,200,8.94 +NASDAQ,FUNC,2000-11-01,10.50,10.75,10.50,10.75,4500,7.21 +NASDAQ,FUNC,2000-08-10,11.25,11.25,11.25,11.25,000,7.43 +NASDAQ,FUNC,2000-08-01,10.88,10.88,10.56,10.56,3000,6.98 +NASDAQ,FUNC,1999-12-13,14.13,14.13,14.00,14.00,1700,8.85 +NASDAQ,FUNC,1999-10-14,14.63,14.63,14.63,14.63,1900,9.15 +NASDAQ,FUNC,1997-11-20,18.87,18.87,18.75,18.75,5000,11.04 +NASDAQ,FUNC,1997-11-10,18.25,18.25,18.25,18.25,600,10.75 +NASDAQ,FUNC,1997-08-12,17.75,17.75,17.75,17.75,2500,10.37 +NASDAQ,FUNC,1996-10-02,14.50,14.50,14.50,14.50,1600,8.19 +NASDAQ,FUNC,1996-09-11,15.00,15.00,15.00,15.00,500,8.47 +NASDAQ,FUNC,1996-09-09,15.63,15.63,15.63,15.63,000,8.83 +NASDAQ,FUNC,1995-12-27,17.00,17.00,17.00,17.00,200,9.25 +NASDAQ,FUNC,1995-11-16,18.25,18.25,18.25,18.25,900,9.94 +NASDAQ,FUNC,1994-12-21,18.50,18.50,18.00,18.00,1100,9.53 +NASDAQ,FUNC,1994-11-29,18.25,18.25,18.25,18.25,000,9.66 +NASDAQ,FUNC,1994-02-17,24.50,24.50,24.50,24.50,1400,12.75 +NASDAQ,FUNC,1993-10-05,26.00,26.00,26.00,26.00,000,8.98 +NASDAQ,FUNC,1993-09-21,26.00,26.00,26.00,26.00,000,8.98 +NASDAQ,FUNC,1993-09-15,26.00,26.00,23.75,23.75,1600,8.20 +NASDAQ,FUNC,1993-05-13,36.50,36.50,36.50,36.50,000,6.26 +NASDAQ,FUNC,1993-03-23,39.00,39.00,39.00,39.00,000,6.63 +NASDAQ,FUNC,1992-11-24,35.00,35.00,35.00,35.00,000,5.90 +NASDAQ,FCZA,2009-11-20,4.92,5.00,4.75,4.75,8200,4.75 +NASDAQ,FCZA,2009-10-01,5.31,5.35,5.18,5.30,40100,5.28 +NASDAQ,FCZA,2009-09-30,5.40,5.40,5.10,5.24,50200,5.22 +NASDAQ,FCZA,2009-06-03,6.45,6.45,6.00,6.07,3800,6.03 +NASDAQ,FCZA,2008-11-10,8.90,8.90,8.90,8.90,300,8.59 +NASDAQ,FCZA,2008-08-12,12.30,12.40,11.92,11.92,2500,11.32 +NASDAQ,FCZA,2008-06-27,12.05,12.05,12.00,12.00,800,11.19 +NASDAQ,FCZA,2007-05-30,19.60,19.67,19.60,19.65,2300,17.08 +NASDAQ,FCZA,2007-01-12,19.70,19.96,19.70,19.90,6900,17.04 +NASDAQ,FCZA,2006-08-30,19.50,19.50,19.50,19.50,400,16.23 +NASDAQ,FCZA,2006-07-03,20.02,20.63,20.02,20.63,600,16.93 +NASDAQ,FCZA,2006-03-01,22.79,22.79,22.50,22.50,500,18.22 +NASDAQ,FCZA,2005-10-03,19.66,19.66,19.66,19.66,200,15.49 +NASDAQ,FCZA,2005-07-13,21.90,21.90,21.89,21.89,400,17.02 +NASDAQ,FCZA,2005-05-12,21.75,21.75,21.27,21.27,600,16.54 +NASDAQ,FCZA,2005-01-26,23.71,23.71,23.00,23.00,1300,17.68 +NASDAQ,FCZA,2004-11-02,22.45,23.16,22.15,22.15,9700,16.82 +NASDAQ,FCZA,2004-07-27,21.90,22.24,21.90,22.22,300,16.67 +NASDAQ,FCZA,2004-04-01,27.14,27.80,27.14,27.77,2200,20.37 +NASDAQ,FCZA,2004-01-13,29.05,29.55,28.52,29.39,2000,21.36 +NASDAQ,FCZA,2003-10-06,27.43,27.69,27.43,27.66,1700,19.72 +NASDAQ,FCZA,2003-09-25,26.75,27.87,26.67,26.70,7300,19.03 +NASDAQ,FCZA,2003-08-04,27.98,28.00,27.26,28.00,5300,19.96 +NASDAQ,FCZA,2002-08-29,23.60,24.25,23.60,24.25,1000,16.37 +NASDAQ,FCZA,2002-02-26,21.85,21.85,21.85,21.85,000,14.40 +NASDAQ,FCZA,2001-04-19,20.00,20.25,20.00,20.25,2100,12.75 +NASDAQ,FCZA,2000-12-26,20.00,20.00,20.00,20.00,000,12.48 +NASDAQ,FCZA,2000-10-19,19.75,19.75,19.75,19.75,600,12.32 +NASDAQ,FCZA,2000-02-25,27.00,27.00,27.00,27.00,2200,16.85 +NASDAQ,FCZA,2000-02-02,28.00,28.75,28.00,28.00,5900,17.47 +NASDAQ,FCZA,1998-05-11,32.00,34.00,32.00,33.00,1100,20.59 +NASDAQ,FCZA,1996-12-23,28.50,28.50,28.50,28.50,2000,17.78 +NASDAQ,FFKT,2009-07-24,21.79,22.53,21.75,22.08,12100,21.58 +NASDAQ,FFKT,2009-07-07,25.29,25.30,24.72,24.72,10100,24.16 +NASDAQ,FFKT,2009-05-11,21.74,22.50,20.40,22.41,16800,21.65 +NASDAQ,FFKT,2009-01-08,25.31,25.99,24.10,25.99,11900,24.71 +NASDAQ,FFKT,2008-09-16,23.48,24.71,22.57,24.71,20800,23.15 +NASDAQ,FFKT,2008-04-29,23.61,23.72,23.51,23.72,1500,21.67 +NASDAQ,FFKT,2008-01-23,26.59,28.40,26.28,26.94,9600,24.30 +NASDAQ,FFKT,2007-12-14,27.93,28.11,27.71,27.71,1500,25.00 +NASDAQ,FFKT,2007-01-31,33.54,33.83,33.53,33.74,5400,29.11 +NASDAQ,FFKT,2006-10-19,34.35,34.35,33.65,34.16,4100,29.10 +NASDAQ,FFKT,2005-10-11,30.20,30.32,29.11,29.37,5600,24.01 +NASDAQ,FFKT,2005-04-19,32.02,32.77,32.02,32.64,11300,26.14 +NASDAQ,FFKT,2004-11-05,35.95,35.97,35.30,35.97,1200,28.28 +NASDAQ,FFKT,2004-09-29,33.50,33.94,33.50,33.94,1800,26.69 +NASDAQ,FFKT,2004-08-23,33.79,33.79,33.67,33.67,600,26.21 +NASDAQ,FFKT,2004-03-24,33.12,33.55,33.12,33.16,1300,25.56 +NASDAQ,FFKT,2003-09-23,33.33,34.10,33.05,33.40,3100,25.26 +NASDAQ,FFKT,2002-12-26,33.81,34.10,33.76,34.02,1300,24.97 +NASDAQ,FFKT,2002-08-29,33.70,34.00,33.66,34.00,1100,24.73 +NASDAQ,FFKT,2002-07-25,34.60,34.85,34.45,34.66,4700,24.97 +NASDAQ,FFKT,2001-03-23,33.44,33.44,33.44,33.44,000,23.07 +NASDAQ,FFKT,2001-03-14,33.38,35.38,33.38,35.25,17500,24.32 +NASDAQ,FFKT,2001-01-09,32.00,32.00,31.75,31.75,4700,21.71 +NASDAQ,FFKT,2000-09-11,35.63,36.00,35.63,35.88,2500,24.32 +NASDAQ,FFKT,1997-12-31,64.00,64.00,64.00,64.00,400,19.88 +NASDAQ,FFKT,1997-08-15,47.00,47.00,47.00,47.00,000,14.37 +NASDAQ,FFKT,1997-06-26,40.88,40.88,40.88,40.88,000,12.50 +NASDAQ,FFKT,1997-06-13,41.25,41.25,41.25,41.25,000,12.61 +NASDAQ,FFKT,1997-05-23,40.25,40.25,40.25,40.25,000,12.19 +NASDAQ,FFKT,1997-02-11,41.25,41.25,41.25,41.25,1200,12.36 +NASDAQ,FFKT,1996-07-17,38.88,38.88,38.88,38.88,4000,11.43 +NASDAQ,FFKT,1996-06-27,35.00,35.00,33.00,33.50,46600,9.85 +NASDAQ,FFKT,1996-01-18,40.50,40.50,40.50,40.50,3200,11.69 +NASDAQ,FFKT,1995-12-04,38.50,38.50,38.50,38.50,1200,11.12 +NASDAQ,FFKT,1995-05-22,36.25,36.25,36.00,36.00,1600,10.12 +NASDAQ,FFKT,1995-03-14,35.50,35.50,35.50,35.50,000,9.98 +NASDAQ,FFKT,1994-11-29,37.00,37.00,37.00,37.00,000,10.32 +NASDAQ,FFKT,1994-04-11,41.00,41.00,41.00,41.00,400,11.17 +NASDAQ,FFKT,1994-04-04,38.00,40.00,38.00,40.00,19000,10.90 +NASDAQ,FFKT,1994-02-10,34.13,35.00,34.13,35.00,2400,9.46 +NASDAQ,FLIC,2009-07-07,23.61,24.79,23.00,23.69,40900,23.33 +NASDAQ,FLIC,2009-03-16,19.78,20.00,19.78,20.00,1900,19.38 +NASDAQ,FLIC,2009-01-14,22.00,22.00,22.00,22.00,000,21.31 +NASDAQ,FLIC,2008-12-19,23.74,23.75,23.01,23.01,800,22.12 +NASDAQ,FLIC,2008-05-20,20.13,20.94,20.13,20.94,1600,19.82 +NASDAQ,FLIC,2008-01-28,18.75,18.79,18.73,18.73,300,17.59 +NASDAQ,FLIC,2007-11-15,19.00,19.00,18.98,18.98,200,17.69 +NASDAQ,FLIC,2007-07-20,20.35,20.35,19.86,20.00,2900,18.50 +NASDAQ,FLIC,2006-12-28,43.96,43.96,43.96,43.96,400,19.81 +NASDAQ,FLIC,2006-08-30,42.95,42.96,42.95,42.95,1800,19.36 +NASDAQ,FLIC,2006-04-12,42.40,42.40,42.09,42.35,2200,18.89 +NASDAQ,FLIC,2006-02-14,42.12,42.12,42.12,42.12,000,18.79 +NASDAQ,FLIC,2005-10-19,41.14,41.14,41.14,41.14,2200,18.15 +NASDAQ,FLIC,2005-08-25,43.75,44.10,43.75,44.10,6800,19.46 +NASDAQ,FLIC,2005-02-03,49.49,49.89,49.00,49.89,9600,21.80 +NASDAQ,FLIC,2004-08-16,42.47,43.50,41.50,43.50,2000,18.85 +NASDAQ,FLIC,2004-07-15,43.70,45.10,43.50,45.10,11200,19.54 +NASDAQ,FLIC,2004-05-07,46.00,46.50,45.26,45.26,4400,19.46 +NASDAQ,FLIC,2003-12-04,41.31,43.49,41.31,42.50,4000,18.13 +NASDAQ,FLIC,2003-12-01,43.06,44.41,42.13,42.13,4600,17.97 +NASDAQ,FLIC,2003-10-20,42.92,43.12,42.82,43.12,1400,18.39 +NASDAQ,FLIC,2003-09-16,44.00,44.03,42.93,43.96,4200,18.75 +NASDAQ,FLIC,2003-08-13,39.67,41.52,39.67,40.99,2800,17.48 +NASDAQ,FLIC,2003-04-28,34.24,34.78,34.00,34.54,3400,14.61 +NASDAQ,FLIC,2003-04-09,35.63,35.63,35.47,35.47,4000,15.01 +NASDAQ,FLIC,2001-10-24,39.40,39.75,39.10,39.20,64000,10.74 +NASDAQ,FLIC,2001-10-15,38.00,38.00,38.00,38.00,6800,10.41 +NASDAQ,FLIC,2001-10-05,39.40,39.40,39.40,39.40,000,10.80 +NASDAQ,FLIC,2001-04-18,38.35,38.35,38.35,38.35,000,10.41 +NASDAQ,FLIC,2001-02-16,38.50,38.50,38.50,38.50,000,10.45 +NASDAQ,FLIC,2001-01-30,37.75,37.75,37.75,37.75,000,10.25 +NASDAQ,FLIC,2000-12-19,39.44,39.44,39.44,39.44,000,10.60 +NASDAQ,FLIC,2000-07-03,33.88,33.88,33.88,33.88,000,9.01 +NASDAQ,FLIC,2000-04-20,29.87,29.87,29.87,29.87,2400,7.95 +NASDAQ,FLIC,1999-03-15,41.88,41.88,41.75,41.75,5600,10.93 +NASDAQ,FLIC,1998-03-27,46.50,46.50,46.50,46.50,000,12.07 +NASDAQ,FLIC,1997-07-08,43.00,43.00,43.00,43.00,800,7.41 +NASDAQ,FLIC,1997-06-25,43.00,43.00,43.00,43.00,7200,7.38 +NASDAQ,FLIC,1997-05-21,42.31,42.31,42.31,42.31,000,7.27 +NASDAQ,FLIC,1996-11-20,33.50,33.50,33.50,33.50,2200,5.72 +NASDAQ,FLIC,1996-11-11,36.00,36.00,36.00,36.00,000,6.15 +NASDAQ,FLIC,1996-02-27,29.25,29.25,29.25,29.25,1400,4.98 +NASDAQ,FLIC,1996-02-13,31.00,31.00,31.00,31.00,1400,5.27 +NASDAQ,FLIC,1995-11-03,45.75,45.75,45.75,45.75,000,5.16 +NASDAQ,FSTR,2009-06-08,31.53,31.53,29.70,30.60,78900,30.60 +NASDAQ,FSTR,2008-09-05,36.32,36.59,35.00,36.35,171700,36.35 +NASDAQ,FSTR,2008-08-28,39.11,39.60,38.34,39.27,119000,39.27 +NASDAQ,FSTR,2008-05-30,33.79,34.84,33.39,34.23,436100,34.23 +NASDAQ,FSTR,2006-08-23,22.81,22.95,21.04,21.84,48500,21.84 +NASDAQ,FSTR,2006-05-18,24.01,24.45,23.24,23.61,97100,23.61 +NASDAQ,FSTR,2005-07-11,9.26,9.55,9.26,9.55,2100,9.55 +NASDAQ,FSTR,2005-05-13,8.79,9.25,8.79,9.20,10000,9.20 +NASDAQ,FSTR,2005-04-01,9.20,9.91,8.91,9.89,59700,9.89 +NASDAQ,FSTR,2004-07-16,8.76,9.25,8.50,8.73,9800,8.73 +NASDAQ,FSTR,2004-05-13,7.63,7.63,7.63,7.63,000,7.63 +NASDAQ,FSTR,2004-02-12,7.82,7.88,7.66,7.80,34800,7.80 +NASDAQ,FSTR,2004-02-11,7.67,7.80,7.66,7.77,9100,7.77 +NASDAQ,FSTR,2003-10-16,6.09,6.23,6.05,6.12,14700,6.12 +NASDAQ,FSTR,2003-05-05,4.34,4.57,4.25,4.25,16600,4.25 +NASDAQ,FSTR,2003-03-10,4.07,4.07,4.07,4.07,2500,4.07 +NASDAQ,FSTR,2003-01-14,4.26,4.26,4.25,4.25,1700,4.25 +NASDAQ,FSTR,2002-10-17,4.43,4.43,4.05,4.15,9800,4.15 +NASDAQ,FSTR,2002-09-23,4.15,4.45,4.15,4.45,3500,4.45 +NASDAQ,FSTR,2002-05-30,5.59,5.59,5.59,5.59,500,5.59 +NASDAQ,FSTR,2001-10-04,4.16,4.16,4.16,4.16,900,4.16 +NASDAQ,FSTR,2001-10-01,4.28,4.30,4.05,4.30,1900,4.30 +NASDAQ,FSTR,2001-09-28,4.05,4.05,4.05,4.05,100,4.05 +NASDAQ,FSTR,2000-01-19,4.75,5.12,4.75,5.12,11100,5.12 +NASDAQ,FSTR,1999-10-25,4.81,4.88,4.81,4.88,12000,4.88 +NASDAQ,FSTR,1999-02-16,5.06,5.06,5.06,5.06,4000,5.06 +NASDAQ,FSTR,1996-09-24,3.88,4.25,3.88,3.88,3900,3.88 +NASDAQ,FSTR,1995-01-20,3.50,3.50,3.25,3.25,8500,3.25 +NASDAQ,FSTR,1994-12-23,3.00,3.25,3.00,3.00,6000,3.00 +NASDAQ,FSTR,1994-10-13,3.25,3.38,3.25,3.25,5700,3.25 +NASDAQ,FSTR,1994-08-30,3.25,3.25,3.13,3.13,4500,3.13 +NASDAQ,FSTR,1994-08-26,3.25,3.25,3.00,3.13,12700,3.13 +NASDAQ,FSTR,1994-07-12,3.62,3.62,3.50,3.50,9500,3.50 +NASDAQ,FSTR,1994-06-22,3.75,3.75,3.50,3.50,2400,3.50 +NASDAQ,FSTR,1994-03-14,3.56,3.75,3.50,3.50,37000,3.50 +NASDAQ,FSTR,1993-12-23,3.38,3.50,3.25,3.25,16200,3.25 +NASDAQ,FSTR,1993-08-06,4.50,4.50,4.37,4.44,45900,4.44 +NASDAQ,FSTR,1993-01-28,3.25,3.25,3.25,3.25,1000,3.25 +NASDAQ,FSTR,1993-01-19,2.87,2.87,2.87,2.87,500,2.87 +NASDAQ,FSTR,1992-08-21,2.50,2.50,2.50,2.50,500,2.50 +NASDAQ,FSTR,1991-11-29,2.38,2.50,2.31,2.38,19200,2.38 +NASDAQ,FSTR,1991-02-07,3.13,3.25,2.87,3.25,48900,3.25 +NASDAQ,FSTR,1991-01-17,2.62,2.62,2.31,2.44,77200,2.44 +NASDAQ,FSTR,1990-04-18,4.37,4.37,4.37,4.37,2200,4.37 +NASDAQ,FRED,2010-02-01,10.03,10.31,9.85,10.13,281500,10.13 +NASDAQ,FRED,2009-09-15,12.56,12.58,12.30,12.44,230000,12.40 +NASDAQ,FRED,2009-05-11,13.47,13.81,13.23,13.57,223200,13.47 +NASDAQ,FRED,2009-03-24,11.48,11.70,11.31,11.35,331700,11.27 +NASDAQ,FRED,2008-05-13,11.43,11.94,11.30,11.91,556400,11.74 +NASDAQ,FRED,2007-12-10,9.72,9.84,9.41,9.50,646600,9.34 +NASDAQ,FRED,2007-11-09,10.13,10.44,9.75,10.40,869000,10.21 +NASDAQ,FRED,2007-08-10,10.85,11.24,10.85,10.99,1040600,10.76 +NASDAQ,FRED,2007-07-05,13.44,13.46,13.12,13.22,379500,12.95 +NASDAQ,FRED,2006-03-01,14.04,14.22,13.97,14.14,453800,13.75 +NASDAQ,FRED,2005-10-11,13.06,13.13,12.85,12.88,369400,12.49 +NASDAQ,FRED,2005-06-01,14.50,14.83,14.31,14.72,734000,14.25 +NASDAQ,FRED,2005-05-27,14.81,14.87,14.53,14.68,283300,14.20 +NASDAQ,FRED,2004-07-09,20.63,20.63,20.16,20.21,384700,19.47 +NASDAQ,FRED,2004-07-02,21.74,21.89,21.38,21.51,246600,20.72 +NASDAQ,FRED,2003-12-15,30.35,30.57,27.87,28.19,624500,27.11 +NASDAQ,FRED,2003-10-01,32.91,34.40,32.90,34.25,322200,32.92 +NASDAQ,FRED,2002-12-06,25.96,26.71,25.75,26.42,446100,16.89 +NASDAQ,FRED,2002-08-20,34.00,34.00,32.56,33.81,570900,21.56 +NASDAQ,FRED,2002-04-26,36.78,37.31,36.60,37.05,153000,23.61 +NASDAQ,FRED,2002-04-11,38.17,38.35,37.20,37.32,268500,23.78 +NASDAQ,FRED,2000-11-14,19.25,20.00,19.23,19.75,99000,6.65 +NASDAQ,FRED,2000-11-02,20.75,20.87,20.19,20.75,14600,6.98 +NASDAQ,FRED,2000-06-21,19.62,19.94,19.44,19.94,4200,6.70 +NASDAQ,FRED,2000-03-09,15.06,15.13,15.00,15.13,56800,5.07 +NASDAQ,FRED,1999-12-02,12.88,13.25,12.88,13.25,57700,4.42 +NASDAQ,FRED,1999-10-29,12.00,12.50,11.88,12.00,45800,3.99 +NASDAQ,FRED,1998-11-03,15.00,16.59,14.63,15.00,159800,4.91 +NASDAQ,FRED,1998-08-03,22.12,22.37,22.00,22.00,28400,7.18 +NASDAQ,FRED,1997-02-20,8.75,8.75,8.75,8.75,17200,2.24 +NASDAQ,FRED,1996-11-26,9.00,9.38,8.88,8.88,24300,2.26 +NASDAQ,FRED,1996-02-08,7.00,7.13,6.75,6.88,223900,1.72 +NASDAQ,FRED,1994-12-05,9.00,9.50,9.00,9.00,14400,2.20 +NASDAQ,FRED,1994-11-16,10.25,10.25,9.75,9.75,38300,2.38 +NASDAQ,FRED,1994-06-22,12.50,12.50,11.75,12.25,48200,2.97 +NASDAQ,FRED,1994-03-11,14.50,14.50,13.75,13.75,2100,3.32 +NASDAQ,FRED,1994-03-01,14.25,14.75,14.25,14.25,189500,3.44 +NASDAQ,FRED,1994-01-28,13.75,14.25,13.75,13.75,81900,3.31 +NASDAQ,FRED,1993-11-29,15.00,15.50,15.00,15.00,31300,3.61 +NASDAQ,FRED,1993-08-26,13.75,14.00,13.75,14.00,33800,3.36 +NASDAQ,FRED,1993-02-09,15.00,15.50,15.00,15.38,527300,3.69 +NASDAQ,FRED,1992-11-09,17.75,17.75,17.25,17.50,377900,4.20 +NASDAQ,FTEK,2008-10-28,9.94,10.36,9.04,9.68,368400,9.68 +NASDAQ,FTEK,2008-10-08,15.29,15.98,14.25,14.62,579900,14.62 +NASDAQ,FTEK,2008-08-20,18.65,19.70,18.28,19.68,574100,19.68 +NASDAQ,FTEK,2008-03-12,17.12,17.40,16.40,16.93,349000,16.93 +NASDAQ,FTEK,2007-02-28,25.76,26.58,24.46,25.40,746100,25.40 +NASDAQ,FTEK,2007-01-22,25.06,25.56,24.94,25.51,353600,25.51 +NASDAQ,FTEK,2007-01-17,27.88,28.00,27.05,27.24,317500,27.24 +NASDAQ,FTEK,2006-12-27,25.01,25.08,24.60,25.05,171000,25.05 +NASDAQ,FTEK,2006-12-07,26.05,26.26,24.72,24.99,338500,24.99 +NASDAQ,FTEK,2005-07-19,5.90,5.98,5.87,5.90,40200,5.90 +NASDAQ,FTEK,2005-06-22,6.55,7.20,6.44,7.15,246500,7.15 +NASDAQ,FTEK,2004-11-17,4.45,4.70,4.45,4.56,35000,4.56 +NASDAQ,FTEK,2004-07-14,4.99,5.00,4.70,5.00,18300,5.00 +NASDAQ,FTEK,2004-06-10,4.70,4.70,4.60,4.61,1200,4.61 +NASDAQ,FTEK,2004-03-24,4.58,4.70,4.46,4.61,18700,4.61 +NASDAQ,FTEK,2003-12-01,4.13,4.18,4.00,4.10,16700,4.10 +NASDAQ,FTEK,2003-09-15,5.88,6.00,5.85,5.90,48200,5.90 +NASDAQ,FTEK,2002-09-18,4.15,4.50,3.96,4.35,44600,4.35 +NASDAQ,FTEK,2001-10-18,3.10,3.16,3.10,3.16,3200,3.16 +NASDAQ,FTEK,2001-03-19,2.50,2.56,2.38,2.50,124600,2.50 +NASDAQ,FTEK,2000-12-20,1.66,1.66,1.53,1.53,18100,1.53 +NASDAQ,FTEK,2000-11-28,1.94,1.94,1.94,1.94,400,1.94 +NASDAQ,FTEK,2000-11-10,1.97,2.00,1.97,1.97,22100,1.97 +NASDAQ,FTEK,2000-09-26,2.03,2.06,2.03,2.03,12500,2.03 +NASDAQ,FTEK,2000-02-01,2.62,2.62,2.50,2.50,4800,2.50 +NASDAQ,FTEK,1999-10-19,3.06,3.19,2.75,2.75,40300,2.75 +NASDAQ,FTEK,1999-10-07,2.50,2.56,1.75,2.25,59600,2.25 +NASDAQ,FTEK,1999-08-05,3.13,3.13,3.00,3.06,46100,3.06 +NASDAQ,FTEK,1999-04-09,1.63,1.75,1.63,1.69,5700,1.69 +NASDAQ,FTEK,1998-12-17,2.00,2.06,2.00,2.06,2500,2.06 +NASDAQ,FTEK,1998-07-08,1.50,1.50,1.37,1.50,1500,1.50 +NASDAQ,FTEK,1998-05-18,1.72,1.72,1.59,1.63,6600,1.63 +NASDAQ,FTEK,1997-03-04,1.97,2.25,1.97,2.25,8400,2.25 +NASDAQ,FTEK,1995-05-01,6.13,6.25,6.00,6.13,9300,6.13 +NASDAQ,FTEK,1995-03-02,5.87,5.87,5.62,5.62,8700,5.62 +NASDAQ,FTEK,1995-02-14,4.50,4.50,4.50,4.50,1300,4.50 +NASDAQ,FTEK,1995-02-02,5.00,5.00,4.63,4.88,20700,4.88 +NASDAQ,FTEK,1995-01-25,5.25,5.25,5.00,5.06,20100,5.06 +NASDAQ,FTEK,1994-12-14,5.12,5.25,5.12,5.25,9200,5.25 +NASDAQ,FTEK,1994-12-07,4.88,5.12,4.88,5.12,45300,5.12 +NASDAQ,FTEK,1994-09-22,8.12,8.12,7.75,7.75,8900,7.75 +NASDAQ,FBNC,2010-02-08,14.60,14.65,14.00,14.11,38400,14.11 +NASDAQ,FBNC,2009-12-31,14.35,14.40,13.91,13.97,27000,13.97 +NASDAQ,FBNC,2009-12-29,14.25,14.45,14.03,14.29,33200,14.29 +NASDAQ,FBNC,2008-11-21,13.31,15.94,13.25,15.49,47100,14.98 +NASDAQ,FBNC,2008-06-19,15.95,15.97,15.50,15.62,49400,14.75 +NASDAQ,FBNC,2008-05-20,17.51,17.84,17.20,17.30,33600,16.34 +NASDAQ,FBNC,2006-12-27,21.64,22.13,21.61,22.08,35500,19.90 +NASDAQ,FBNC,2006-10-23,21.57,21.88,21.29,21.78,9800,19.46 +NASDAQ,FBNC,2006-07-26,20.82,21.49,20.80,21.30,17100,18.86 +NASDAQ,FBNC,2005-08-17,20.50,20.80,20.35,20.46,15600,17.49 +NASDAQ,FBNC,2005-02-23,24.50,24.50,23.64,24.14,21400,20.32 +NASDAQ,FBNC,2004-09-15,33.20,33.71,33.07,33.70,13200,18.65 +NASDAQ,FBNC,2004-08-05,29.59,29.70,29.32,29.40,15300,16.27 +NASDAQ,FBNC,2004-07-15,30.51,31.37,30.50,30.50,12600,16.88 +NASDAQ,FBNC,2004-03-22,31.90,31.90,30.90,31.05,14800,16.93 +NASDAQ,FBNC,2004-02-17,33.97,34.71,33.55,34.71,5600,18.92 +NASDAQ,FBNC,2003-06-26,26.97,26.97,26.35,26.56,7500,14.25 +NASDAQ,FBNC,2003-05-28,25.67,26.10,25.50,25.97,67500,13.81 +NASDAQ,FBNC,2003-01-16,22.95,23.79,22.95,23.54,7600,12.41 +NASDAQ,FBNC,2002-08-27,25.35,25.55,24.90,25.16,7200,13.01 +NASDAQ,FBNC,2002-08-06,25.09,25.50,24.90,25.50,9000,13.19 +NASDAQ,FBNC,2002-07-10,25.80,25.81,25.15,25.50,8400,13.19 +NASDAQ,FBNC,2001-09-20,22.38,22.99,22.38,22.75,35700,11.34 +NASDAQ,FBNC,2001-07-24,22.26,22.94,22.25,22.25,2100,11.09 +NASDAQ,FBNC,2001-03-08,18.50,18.50,18.50,18.50,300,9.04 +NASDAQ,FBNC,2000-11-16,15.50,15.50,15.50,15.50,8400,7.47 +NASDAQ,FBNC,2000-07-11,13.75,13.75,13.50,13.63,1800,6.47 +NASDAQ,FBNC,2000-05-10,15.94,15.94,14.88,14.88,11200,7.00 +NASDAQ,FBNC,1999-04-23,25.00,25.00,25.00,25.00,2500,7.60 +NASDAQ,FBNC,1998-11-11,32.00,32.00,32.00,32.00,000,9.62 +NASDAQ,FBNC,1998-10-23,27.00,27.00,24.06,27.00,5600,8.11 +NASDAQ,FBNC,1998-10-09,28.75,28.75,28.75,28.75,000,8.64 +NASDAQ,FBNC,1998-07-22,30.81,30.81,29.75,29.75,7600,8.89 +NASDAQ,FBNC,1998-07-20,31.50,31.50,31.50,31.50,000,9.42 +NASDAQ,FBNC,1998-02-10,32.75,32.75,32.75,32.75,1100,9.70 +NASDAQ,FBNC,1998-01-12,31.50,31.50,31.50,31.50,000,9.33 +NASDAQ,FBNC,1997-06-12,23.00,23.00,23.00,23.00,000,6.72 +NASDAQ,FBNC,1997-05-15,23.50,23.50,23.37,23.37,700,6.82 +NASDAQ,FBNC,1997-05-05,22.25,23.50,22.00,23.50,27700,6.86 +NASDAQ,FBNC,1997-02-25,25.75,25.75,25.75,25.75,2500,7.48 +NASDAQ,FBNC,1996-07-18,30.00,30.00,29.00,30.00,57600,4.30 +NASDAQ,FBNC,1996-06-19,30.00,30.00,30.00,30.00,000,4.27 +NASDAQ,FBNC,1995-10-03,29.50,29.50,29.50,29.50,900,4.17 +NASDAQ,FBNC,1995-09-20,21.50,21.50,21.50,21.50,000,3.02 +NASDAQ,FBNC,1995-07-31,21.75,21.75,21.75,21.75,000,3.05 +NASDAQ,FBNC,1995-05-22,22.00,22.00,22.00,22.00,000,3.06 +NASDAQ,FBNC,1995-05-10,22.50,22.50,21.00,21.00,16200,2.92 +NASDAQ,FBNC,1995-03-09,21.00,21.00,21.00,21.00,000,2.90 +NASDAQ,FBNC,1994-08-04,21.00,22.00,20.25,22.00,9000,2.99 +NASDAQ,FBNC,1994-03-14,20.00,20.00,20.00,20.00,000,2.67 +NASDAQ,FBNC,1994-01-20,18.50,18.50,18.50,18.50,000,2.47 +NASDAQ,FBNC,1993-11-18,18.00,18.00,17.00,17.00,2200,2.26 +NASDAQ,FBNC,1993-09-22,17.50,17.50,17.50,17.50,000,2.30 +NASDAQ,FNSC,2009-12-14,0.60,0.65,0.60,0.65,2900,0.65 +NASDAQ,FNSC,2009-09-10,1.62,1.73,1.55,1.61,5600,1.61 +NASDAQ,FNSC,2009-04-21,1.45,1.45,1.28,1.28,2400,1.28 +NASDAQ,FNSC,2009-03-27,2.24,2.24,1.75,1.78,2500,1.78 +NASDAQ,FNSC,2008-07-09,6.52,6.68,6.50,6.68,1600,6.68 +NASDAQ,FNSC,2008-06-19,7.30,7.60,7.25,7.25,2700,7.25 +NASDAQ,FNSC,2007-11-21,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,FNSC,2007-05-17,17.15,17.15,16.85,16.85,300,16.85 +NASDAQ,FNSC,2006-08-04,17.98,17.98,17.98,17.98,000,16.80 +NASDAQ,FNSC,2006-07-28,17.94,17.94,17.94,17.94,000,16.77 +NASDAQ,FNSC,2006-03-06,19.90,20.00,19.90,20.00,1900,17.63 +NASDAQ,FNSC,2005-08-16,27.50,27.50,27.50,27.50,000,16.16 +NASDAQ,FNSC,2005-03-07,25.00,25.00,25.00,25.00,400,14.69 +NASDAQ,FNSC,2004-12-10,25.25,25.50,25.25,25.50,1100,14.99 +NASDAQ,FNSC,2004-10-25,23.50,23.50,23.35,23.35,1100,13.72 +NASDAQ,FCTY,2009-11-11,3.82,3.82,3.75,3.75,8300,3.75 +NASDAQ,FCTY,2009-09-28,4.13,4.13,4.13,4.13,000,4.13 +NASDAQ,FCTY,2009-02-03,4.00,4.11,4.00,4.10,180600,4.10 +NASDAQ,FCTY,2008-09-08,5.35,5.50,5.35,5.47,10200,5.47 +NASDAQ,FCTY,2008-06-17,5.75,5.90,5.65,5.90,25000,5.90 +NASDAQ,FCTY,2006-12-27,8.43,8.43,8.25,8.35,4200,8.35 +NASDAQ,FCTY,2006-10-03,8.75,8.75,8.75,8.75,10000,8.75 +NASDAQ,FCTY,2006-09-05,9.00,9.00,9.00,9.00,500,9.00 +NASDAQ,FCTY,2006-08-07,9.40,9.40,9.40,9.40,1500,9.40 +NASDAQ,FCTY,2006-04-04,9.55,9.55,9.50,9.55,6000,9.55 +NASDAQ,FCTY,2005-05-18,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,FCTY,2005-01-28,15.10,16.00,15.00,16.00,4000,8.00 +NASDAQ,FNDT,2009-05-06,9.50,9.60,8.92,8.92,12800,8.92 +NASDAQ,FNDT,2008-10-16,10.10,10.22,10.08,10.22,2100,10.22 +NASDAQ,FNDT,2008-04-28,12.42,12.49,12.29,12.29,10400,12.29 +NASDAQ,FNDT,2006-12-06,12.29,12.63,12.17,12.51,40300,12.51 +NASDAQ,FNDT,2006-10-23,10.73,10.83,10.61,10.75,22100,10.75 +NASDAQ,FNDT,2006-10-09,10.00,10.24,10.00,10.17,19000,10.17 +NASDAQ,FNDT,2006-09-18,10.12,10.27,10.11,10.14,3200,10.14 +NASDAQ,FNDT,2006-05-30,10.68,10.68,10.51,10.55,20800,10.55 +NASDAQ,FNDT,2006-03-17,11.99,12.10,11.82,12.05,32600,12.05 +NASDAQ,FNDT,2005-06-30,9.81,10.10,9.81,10.10,9500,10.10 +NASDAQ,FNDT,2004-09-17,6.43,6.49,6.36,6.48,801400,6.48 +NASDAQ,FNDT,2003-06-25,5.37,5.37,5.22,5.22,16700,5.22 +NASDAQ,FNDT,2003-06-20,5.33,5.37,5.33,5.37,1800,5.37 +NASDAQ,FNDT,2003-03-11,3.52,3.52,3.52,3.52,100,3.52 +NASDAQ,FNDT,2003-01-03,4.12,4.20,4.12,4.20,2200,4.20 +NASDAQ,FNDT,2002-11-05,3.96,3.96,3.50,3.53,117100,3.53 +NASDAQ,FNDT,2002-03-27,4.25,4.54,4.25,4.38,35800,4.38 +NASDAQ,FNDT,2002-02-19,3.71,3.83,3.40,3.55,568000,3.55 +NASDAQ,FNDT,2001-06-04,9.35,9.36,9.08,9.36,49200,9.36 +NASDAQ,FNDT,2001-02-16,10.58,10.62,10.12,10.50,101300,10.50 +NASDAQ,FNDT,2000-11-03,22.00,22.12,21.69,22.00,67800,22.00 +NASDAQ,FNDT,2000-10-16,18.38,19.31,18.38,18.38,36900,18.38 +NASDAQ,FNDT,1999-10-29,13.63,13.88,13.12,13.37,52900,13.37 +NASDAQ,FNDT,1999-04-12,35.75,36.88,35.25,36.56,224800,36.56 +NASDAQ,FNDT,1998-09-25,10.88,10.88,10.63,10.88,9900,10.88 +NASDAQ,FSLR,2010-02-03,117.86,120.30,117.74,119.07,1314900,119.07 +NASDAQ,FSLR,2009-12-04,131.69,133.44,126.30,129.62,3730400,129.62 +NASDAQ,FSLR,2009-09-21,153.60,157.50,151.50,157.25,2077200,157.25 +NASDAQ,FSLR,2009-04-29,149.62,156.36,147.82,151.67,5545700,151.67 +NASDAQ,FSLR,2008-04-18,292.98,294.64,283.76,285.79,3912600,285.79 +NASDAQ,FSLR,2007-10-30,153.76,156.53,148.60,149.75,1986100,149.75 +NASDAQ,FSLR,2007-10-17,143.04,147.54,138.55,139.09,5455100,139.09 +NASDAQ,FSLR,2007-09-12,105.50,108.51,97.30,98.13,5781500,98.13 +NASDAQ,FSLR,2007-09-11,101.00,105.68,99.54,102.19,2892900,102.19 +NASDAQ,FSLR,2007-08-28,94.00,95.22,90.78,90.96,1387300,90.96 +NASDAQ,FSLR,2007-06-01,68.55,68.64,67.33,68.17,698700,68.17 +NASDAQ,FSLR,2007-05-17,63.86,65.99,63.46,65.17,1572400,65.17 +NASDAQ,FSLR,2006-11-17,24.50,25.18,23.50,24.74,18358000,24.74 +NASDAQ,FCLF,2009-04-20,8.80,8.80,8.00,8.10,10000,7.91 +NASDAQ,FCLF,2008-12-08,7.14,7.14,7.14,7.14,100,6.92 +NASDAQ,FCLF,2008-11-21,6.45,6.64,6.00,6.61,18700,6.40 +NASDAQ,FCLF,2008-10-08,8.50,8.50,8.50,8.50,200,8.16 +NASDAQ,FCLF,2008-07-22,9.00,9.23,9.00,9.23,200,8.81 +NASDAQ,FCLF,2008-06-17,9.41,9.41,9.41,9.41,000,8.98 +NASDAQ,FCLF,2007-12-07,10.04,10.04,10.03,10.03,200,9.45 +NASDAQ,FCLF,2006-07-24,10.95,11.40,10.95,11.25,107900,10.26 +NASDAQ,FCLF,2006-06-28,19.80,19.80,19.80,19.80,000,18.06 +NASDAQ,FCLF,2006-04-20,20.00,20.00,20.00,20.00,1000,18.13 +NASDAQ,FCLF,2005-07-20,13.75,13.75,13.75,13.75,000,12.16 +NASDAQ,FCLF,2005-05-17,14.00,14.00,14.00,14.00,400,12.38 +NASDAQ,FCLF,2005-01-26,14.60,14.60,14.60,14.60,000,12.77 +NASDAQ,FCLF,2004-11-24,14.75,14.75,14.75,14.75,000,12.91 +NASDAQ,FCLF,2004-08-27,13.00,13.00,13.00,13.00,200,11.32 +NASDAQ,FCLF,2004-06-29,12.00,12.00,11.00,11.50,221100,10.01 +NASDAQ,FRGB,2009-03-18,1.00,1.21,1.00,1.01,98100,1.01 +NASDAQ,FRGB,2007-10-26,22.76,23.45,22.30,23.27,33200,23.27 +NASDAQ,FRGB,2007-03-29,29.64,30.00,29.56,29.92,37700,29.92 +NASDAQ,FRGB,2006-11-27,33.11,33.30,32.69,32.75,20600,32.75 +NASDAQ,FRGB,2006-04-24,90.00,90.20,88.91,88.91,23100,29.64 +NASDAQ,FRGB,2006-04-17,85.40,87.88,85.40,85.90,15000,28.63 +NASDAQ,FRGB,2006-02-07,78.15,81.50,78.13,78.88,35100,26.29 +NASDAQ,FRGB,2005-06-09,65.39,66.00,64.37,65.72,18300,21.91 +NASDAQ,FRGB,2005-04-11,62.52,64.00,62.52,63.40,20700,21.13 +NASDAQ,FRGB,2004-11-09,42.49,42.49,42.49,42.49,600,14.16 +NASDAQ,FRGB,2004-06-23,30.00,30.00,30.00,30.00,600,10.00 +NASDAQ,FRGB,2004-05-18,30.01,30.01,30.01,30.01,000,10.00 +NASDAQ,FRGB,2004-01-02,29.00,29.00,29.00,29.00,1500,9.67 +NASDAQ,FRGB,2003-12-04,27.00,27.75,27.00,27.75,3000,9.25 +NASDAQ,FRGB,2003-11-24,25.01,25.01,25.01,25.01,300,8.34 +NASDAQ,FRGB,2003-07-17,21.75,21.75,21.00,21.00,2700,7.00 +NASDAQ,FRGB,2003-04-28,16.98,16.98,16.98,16.98,000,5.66 +NASDAQ,FRGB,2003-04-25,16.98,16.98,16.98,16.98,000,5.66 +NASDAQ,FRGB,2002-09-26,11.10,11.10,11.10,11.10,000,3.70 +NASDAQ,FRGB,2002-07-24,12.50,12.50,12.50,12.50,600,4.17 +NASDAQ,FRGB,2001-12-21,13.00,13.00,12.25,12.25,600,4.08 +NASDAQ,FRGB,2001-06-05,8.48,8.48,8.48,8.48,000,2.83 +NASDAQ,FRGB,2000-05-02,8.00,8.00,8.00,8.00,000,2.67 +NASDAQ,FRGB,2000-04-28,8.00,8.00,8.00,8.00,000,2.67 +NASDAQ,FRGB,2000-03-06,7.00,7.00,7.00,7.00,4500,2.33 +NASDAQ,FRGB,1999-10-04,7.88,7.88,7.88,7.88,900,2.62 +NASDAQ,FRGB,1999-06-16,8.00,8.00,8.00,8.00,9300,2.67 +NASDAQ,FRGB,1998-10-08,8.50,8.50,7.00,7.00,6600,2.33 +NASDAQ,FRGB,1997-09-29,9.00,9.00,9.00,9.00,600,3.00 +NASDAQ,FRGB,1996-09-30,5.62,5.75,5.62,5.75,600,1.92 +NASDAQ,FFIV,2009-12-17,49.98,50.36,49.50,50.02,582800,50.02 +NASDAQ,FFIV,2009-10-16,42.41,42.85,41.82,42.63,2181800,42.63 +NASDAQ,FFIV,2009-02-23,19.85,20.20,19.14,19.19,1662400,19.19 +NASDAQ,FFIV,2008-06-30,28.80,29.31,28.30,28.42,2226500,28.42 +NASDAQ,FFIV,2008-06-03,29.47,30.23,29.06,29.36,2427900,29.36 +NASDAQ,FFIV,2008-05-23,27.53,27.72,26.73,26.95,3182300,26.95 +NASDAQ,FFIV,2007-01-12,78.33,80.85,78.08,79.77,1859800,39.88 +NASDAQ,FFIV,2006-02-09,63.46,63.60,60.51,60.88,1484000,30.44 +NASDAQ,FFIV,2005-06-30,46.73,47.98,46.70,47.27,3228800,23.64 +NASDAQ,FFIV,2005-03-16,52.03,53.92,51.78,52.87,2071600,26.43 +NASDAQ,FFIV,2004-11-08,42.38,43.39,41.94,42.55,2117600,21.27 +NASDAQ,FFIV,2004-04-01,34.13,35.00,33.55,34.90,1587800,17.45 +NASDAQ,FFIV,2004-03-04,32.88,33.35,32.16,32.82,1821600,16.41 +NASDAQ,FFIV,2004-01-08,27.33,28.49,27.32,28.48,1527600,14.24 +NASDAQ,FFIV,2003-11-19,24.29,24.35,23.53,23.77,1838800,11.89 +NASDAQ,FFIV,2003-11-05,25.33,25.63,24.88,25.42,563800,12.71 +NASDAQ,FFIV,2003-09-30,19.04,19.32,19.00,19.24,2164600,9.62 +NASDAQ,FFIV,2002-12-17,11.77,11.91,11.52,11.63,359800,5.82 +NASDAQ,FFIV,2002-06-12,12.10,12.10,10.90,11.63,1398200,5.82 +NASDAQ,FFIV,2002-01-18,20.85,21.60,19.36,19.52,2060000,9.76 +NASDAQ,FFIV,2001-10-05,10.73,10.73,9.52,10.59,1133000,5.30 +NASDAQ,FFIV,2000-11-08,35.88,38.38,35.25,36.50,1319400,18.25 +NASDAQ,FFIV,2000-11-03,40.25,40.94,37.12,38.62,1953800,19.31 +NASDAQ,FFIV,2000-03-09,98.25,114.69,97.06,109.00,2337800,54.50 +NASDAQ,FFIV,1999-10-13,86.00,94.06,78.50,81.00,1741800,40.50 +NASDAQ,FFIV,1999-06-14,15.94,16.00,14.50,15.25,503600,7.62 +NASDAQ,FMAR,2010-01-27,1.11,1.16,1.11,1.16,28900,1.16 +NASDAQ,FMAR,2009-11-19,0.84,0.84,0.74,0.75,41000,0.75 +NASDAQ,FMAR,2009-02-12,0.85,0.85,0.83,0.84,15400,0.84 +NASDAQ,FMAR,2008-11-13,1.81,1.81,1.50,1.54,11100,1.54 +NASDAQ,FMAR,2008-08-21,2.70,2.70,2.65,2.68,2400,2.68 +NASDAQ,FMAR,2008-08-14,2.50,2.73,2.50,2.69,6500,2.69 +NASDAQ,FMAR,2008-07-31,2.70,2.84,2.61,2.70,30800,2.70 +NASDAQ,FMAR,2008-07-11,2.86,2.86,2.34,2.36,10100,2.36 +NASDAQ,FMAR,2008-02-11,6.80,6.91,6.58,6.58,5200,6.58 +NASDAQ,FMAR,2007-06-27,13.24,13.28,13.21,13.21,1700,13.21 +NASDAQ,FMAR,2007-05-18,12.29,12.75,12.29,12.66,3700,12.66 +NASDAQ,FMAR,2007-05-03,12.90,12.90,12.84,12.85,3600,12.85 +NASDAQ,FMAR,2007-04-02,15.16,15.20,15.11,15.11,3600,15.11 +NASDAQ,FMAR,2007-01-18,18.20,18.20,18.20,18.20,200,18.20 +NASDAQ,FMAR,2005-08-08,17.97,18.20,17.68,17.95,3500,17.95 +NASDAQ,FMAR,2005-07-15,16.35,16.67,16.35,16.50,18000,16.50 +NASDAQ,FMAR,2004-07-28,15.92,16.03,15.76,15.80,1700,15.80 +NASDAQ,FMAR,2003-07-22,14.50,14.50,14.31,14.40,5700,14.40 +NASDAQ,FMAR,2003-06-25,12.40,12.42,12.40,12.42,600,12.42 +NASDAQ,FMAR,2002-11-14,10.99,11.15,10.79,10.98,50100,10.98 +NASDAQ,FMAR,2002-08-27,10.69,10.74,10.52,10.52,4500,10.52 +NASDAQ,FMAR,2002-05-06,12.24,12.35,12.05,12.21,54600,12.21 +NASDAQ,FMAR,2002-01-17,10.57,10.75,10.44,10.45,21400,10.45 +NASDAQ,FMAR,2001-12-14,8.24,8.24,8.13,8.20,2400,8.20 +NASDAQ,FMAR,2001-11-07,8.09,8.10,8.09,8.10,1100,8.10 +NASDAQ,FMAR,2001-06-06,6.83,6.99,6.83,6.99,1600,6.99 +NASDAQ,FMAR,2001-06-04,6.67,6.95,6.67,6.95,800,6.95 +NASDAQ,FMAR,2001-02-21,6.00,6.12,6.00,6.12,1400,6.12 +NASDAQ,FMAR,2001-02-15,6.75,7.00,6.62,6.62,2900,6.62 +NASDAQ,FMAR,2000-11-16,4.75,4.94,4.75,4.94,3000,4.94 +NASDAQ,FMAR,1999-11-22,9.22,9.29,8.60,8.66,18000,8.64 +NASDAQ,FMAR,1999-09-13,10.70,11.07,10.70,11.07,1000,11.01 +NASDAQ,FMAR,1999-07-19,11.19,11.19,10.94,10.94,5400,10.89 +NASDAQ,FMAR,1999-03-12,12.31,12.44,12.31,12.31,1900,12.25 +NASDAQ,FMAR,1998-03-05,17.91,17.91,17.29,17.91,4400,16.20 +NASDAQ,FMAR,1997-10-24,16.17,16.91,16.17,16.17,2400,14.62 +NASDAQ,FMAR,1997-04-14,12.69,12.69,11.94,12.69,4700,11.47 +NASDAQ,FRCCO,2009-12-02,18.69,18.98,18.55,18.71,5500,18.30 +NASDAQ,FRCCO,2009-06-18,16.06,16.95,16.06,16.82,10300,16.07 +NASDAQ,FRCCO,2008-06-03,20.85,20.85,20.85,20.85,000,17.37 +NASDAQ,FRCCO,2007-10-15,24.40,24.40,24.40,24.40,000,19.52 +NASDAQ,FRCCO,2007-01-16,25.12,25.29,25.10,25.10,5800,19.01 +NASDAQ,FRCCO,2006-06-21,24.25,24.73,24.25,24.31,2400,17.76 +NASDAQ,FRCCO,2006-06-08,25.05,25.05,24.70,24.70,1500,17.72 +NASDAQ,FRCCO,2006-05-09,24.81,24.81,24.71,24.71,1200,17.73 +NASDAQ,FRCCO,2005-03-01,25.50,25.74,25.50,25.72,4000,16.86 +NASDAQ,FRCCO,2004-12-16,25.11,25.25,25.11,25.17,2000,16.50 +NASDAQ,FRCCO,2004-05-25,24.45,24.45,24.00,24.00,2900,14.90 +NASDAQ,FRCCO,2004-04-14,25.00,25.00,24.79,24.79,10100,15.39 +NASDAQ,FRCCO,2004-03-01,25.50,25.50,25.35,25.35,2900,15.46 +NASDAQ,FRCCO,2004-01-05,24.98,25.00,24.89,24.90,9400,15.18 +NASDAQ,FLWS,2009-10-26,4.59,4.80,4.49,4.61,137000,4.61 +NASDAQ,FLWS,2009-09-15,3.03,3.10,2.87,3.03,70400,3.03 +NASDAQ,FLWS,2009-03-18,2.02,2.10,1.94,1.99,462400,1.99 +NASDAQ,FLWS,2009-01-15,3.12,3.70,3.03,3.70,126000,3.70 +NASDAQ,FLWS,2009-01-05,3.97,3.97,3.78,3.88,72200,3.88 +NASDAQ,FLWS,2008-10-23,4.98,4.98,4.41,4.79,268200,4.79 +NASDAQ,FLWS,2008-03-07,7.76,8.15,7.65,7.65,286000,7.65 +NASDAQ,FLWS,2007-11-20,10.74,11.00,10.67,10.98,714300,10.98 +NASDAQ,FLWS,2007-02-14,6.91,7.02,6.59,6.91,973100,6.91 +NASDAQ,FLWS,2006-12-27,6.08,6.35,5.90,6.30,164200,6.30 +NASDAQ,FLWS,2005-07-19,7.16,7.24,7.09,7.15,72800,7.15 +NASDAQ,FLWS,2005-04-14,7.52,7.65,7.33,7.61,163100,7.61 +NASDAQ,FLWS,2005-01-28,7.37,7.43,7.26,7.33,87900,7.33 +NASDAQ,FLWS,2004-09-02,7.42,7.61,7.38,7.60,107100,7.60 +NASDAQ,FLWS,2003-11-12,10.45,11.25,10.17,11.25,545700,11.25 +NASDAQ,FLWS,2003-05-23,7.40,7.50,7.31,7.45,104000,7.45 +NASDAQ,FLWS,2003-04-16,7.10,7.10,6.95,6.97,94800,6.97 +NASDAQ,FLWS,2002-02-05,13.05,13.29,12.30,12.66,1196000,12.66 +NASDAQ,FLWS,2001-08-01,12.15,12.15,11.35,11.60,206100,11.60 +NASDAQ,FLWS,2001-06-27,12.05,12.70,12.00,12.55,429200,12.55 +NASDAQ,FLWS,2000-12-20,4.12,4.31,4.00,4.25,192800,4.25 +NASDAQ,FLWS,2000-09-11,5.62,5.62,5.56,5.56,47800,5.56 +NASDAQ,FLWS,2000-07-11,5.62,5.75,5.50,5.50,96000,5.50 +NASDAQ,FLWS,2000-01-20,10.25,10.75,9.88,10.50,575400,10.50 +NASDAQ,FRBK,2008-02-27,6.39,6.39,6.24,6.24,700,6.24 +NASDAQ,FRBK,2007-06-11,9.56,9.62,9.55,9.62,3400,9.62 +NASDAQ,FRBK,2007-03-02,12.48,12.50,12.30,12.30,4700,11.18 +NASDAQ,FRBK,2006-12-26,12.93,13.07,12.90,13.07,6600,11.88 +NASDAQ,FRBK,2006-05-25,13.36,13.44,13.36,13.44,6100,12.22 +NASDAQ,FRBK,2005-11-01,11.69,11.84,11.56,11.83,8800,9.78 +NASDAQ,FRBK,2005-06-20,13.34,13.75,13.34,13.75,11100,11.36 +NASDAQ,FRBK,2005-02-11,14.45,14.45,14.26,14.37,47500,11.88 +NASDAQ,FRBK,2004-09-10,13.67,13.67,13.35,13.67,3100,9.93 +NASDAQ,FRBK,2004-06-09,11.92,11.95,11.80,11.95,14700,7.89 +NASDAQ,FRBK,2004-05-21,11.91,11.95,11.84,11.86,6500,7.83 +NASDAQ,FRBK,2002-11-05,5.63,5.76,5.63,5.76,5000,3.80 +NASDAQ,FRBK,2001-12-14,5.00,5.00,5.00,5.00,1300,3.30 +NASDAQ,FRBK,2001-10-11,5.09,5.09,5.09,5.09,1100,3.36 +NASDAQ,FRBK,2001-10-04,4.95,4.95,4.82,4.83,4800,3.19 +NASDAQ,FRBK,2001-08-03,5.35,5.35,5.35,5.35,000,3.53 +NASDAQ,FRBK,2001-06-25,5.15,5.23,5.02,5.05,66300,3.33 +NASDAQ,FRBK,2000-12-12,3.91,4.00,3.88,3.88,19800,2.56 +NASDAQ,FRBK,2000-03-15,5.25,5.50,5.25,5.38,20400,3.55 +NASDAQ,FRBK,1999-04-14,8.19,8.87,8.12,8.87,65100,5.86 +NASDAQ,FRBK,1997-10-15,13.25,13.25,13.25,13.25,300,7.29 +NASDAQ,FRBK,1997-03-26,9.38,9.50,9.38,9.50,65400,5.23 +NASDAQ,FRBK,1997-03-17,9.25,9.38,9.25,9.25,2900,5.09 +NASDAQ,FRBK,1996-08-02,6.12,6.37,6.12,6.37,17400,2.92 +NASDAQ,FRBK,1995-12-21,5.37,5.37,5.37,5.37,9600,2.46 +NASDAQ,FMBI,2010-01-14,11.83,12.60,11.80,12.36,15450400,12.36 +NASDAQ,FMBI,2008-09-17,26.55,27.20,24.82,25.77,1663700,25.06 +NASDAQ,FMBI,2008-05-06,25.88,26.22,25.16,26.04,664400,24.93 +NASDAQ,FMBI,2007-12-19,30.76,30.76,30.00,30.40,430100,28.81 +NASDAQ,FMBI,2007-08-28,34.06,34.21,33.53,33.77,368800,31.41 +NASDAQ,FMBI,2006-12-05,37.99,38.35,37.82,38.16,148400,34.65 +NASDAQ,FMBI,2006-11-07,37.48,38.17,37.48,37.57,92800,34.11 +NASDAQ,FMBI,2006-10-02,37.96,38.06,36.97,37.12,226600,33.71 +NASDAQ,FMBI,2006-07-11,36.80,37.00,36.20,37.00,181200,33.36 +NASDAQ,FMBI,2005-10-19,35.40,36.98,35.40,36.97,239800,32.58 +NASDAQ,FMBI,2004-09-13,35.02,35.50,35.02,35.35,57000,30.11 +NASDAQ,FMBI,2004-08-30,34.38,34.62,34.04,34.16,66500,29.10 +NASDAQ,FMBI,2003-04-09,26.34,26.50,26.04,26.10,43700,21.52 +NASDAQ,FMBI,2003-04-03,26.50,26.59,26.15,26.30,70500,21.68 +NASDAQ,FMBI,2003-02-14,25.84,26.32,25.64,26.24,146900,21.48 +NASDAQ,FMBI,2002-10-02,27.91,27.91,26.87,27.10,100900,22.02 +NASDAQ,FMBI,2002-06-19,28.17,28.80,27.80,27.80,105800,22.31 +NASDAQ,FMBI,2001-12-19,28.50,29.17,28.50,28.95,55100,22.96 +NASDAQ,FMBI,2001-09-06,32.85,33.00,32.50,32.60,197200,20.55 +NASDAQ,FMBI,2001-06-25,28.53,28.62,27.77,27.90,159800,17.47 +NASDAQ,FMBI,1999-03-24,37.77,37.77,37.03,37.03,53400,14.61 +NASDAQ,FMBI,1999-01-07,36.07,36.55,35.82,36.31,39000,14.23 +NASDAQ,FMBI,1998-05-13,45.05,46.25,44.57,46.25,90600,17.82 +NASDAQ,FMBI,1998-03-24,41.24,41.24,40.64,40.64,64900,15.57 +NASDAQ,FMBI,1998-01-09,38.86,39.21,38.62,39.21,20100,15.02 +NASDAQ,FMBI,1997-11-03,34.86,35.81,34.86,35.81,23100,13.64 +NASDAQ,FMBI,1996-07-25,24.57,24.80,24.57,24.80,7500,7.30 +NASDAQ,FMBI,1996-07-19,25.15,25.15,25.15,25.15,4900,7.41 +NASDAQ,FMBI,1995-03-02,22.00,22.44,22.00,22.44,13800,6.30 +NASDAQ,FMBI,1994-08-31,23.22,23.87,23.01,23.87,49000,6.60 +NASDAQ,FMBI,1994-07-13,21.49,22.14,21.49,21.49,3500,5.94 +NASDAQ,FMBI,1994-03-29,22.22,22.22,22.22,22.22,4700,6.10 +NASDAQ,FMBI,1994-02-15,22.29,22.29,22.07,22.29,25300,6.07 +NASDAQ,FMBI,1993-10-22,23.23,23.65,23.23,23.65,7300,6.40 +NASDAQ,FMBI,1993-09-02,23.10,23.31,22.68,23.10,36100,6.21 +NASDAQ,FMBI,1993-07-23,19.71,20.35,19.71,20.35,13600,5.47 +NASDAQ,FMBI,1993-02-02,16.53,16.95,16.53,16.95,15000,4.49 +NASDAQ,FMBI,1993-01-27,16.32,16.95,16.32,16.32,13400,4.32 +NASDAQ,FMBI,1991-12-02,12.27,12.47,12.07,12.47,9600,3.14 +NASDAQ,FMBI,1991-11-01,12.47,12.47,11.87,11.87,12000,2.99 +NASDAQ,FMBI,1990-12-21,11.41,11.41,11.01,11.41,15200,2.80 +NASDAQ,FMBI,1990-12-05,11.30,11.89,11.30,11.89,32300,2.88 +NASDAQ,FMBI,1990-09-28,11.30,11.50,11.30,11.50,6100,2.79 +NASDAQ,FMBI,1990-08-30,12.95,12.95,12.37,12.56,3800,3.01 +NASDAQ,FMBI,1990-06-20,14.98,15.17,14.98,15.17,700,3.61 +NASDAQ,FMBI,1990-05-29,15.17,15.55,15.17,15.55,11700,3.70 +NASDAQ,FBCM,2010-01-05,6.57,6.65,6.52,6.55,325100,6.55 +NASDAQ,FBCM,2008-04-24,6.49,6.55,6.28,6.49,74400,6.49 +NASDAQ,FBCM,2007-07-05,16.85,16.99,16.70,16.99,19700,16.99 +NASDAQ,FFBC,2009-10-06,12.36,12.68,12.30,12.67,322300,12.58 +NASDAQ,FFBC,2009-09-24,12.10,12.19,11.42,11.54,871300,11.46 +NASDAQ,FFBC,2008-06-26,9.88,10.03,9.69,9.74,106700,9.04 +NASDAQ,FFBC,2008-04-11,12.75,13.24,12.75,12.86,100200,11.76 +NASDAQ,FFBC,2008-02-28,11.83,12.31,11.79,12.01,122100,10.82 +NASDAQ,FFBC,2008-01-10,10.57,11.23,10.49,10.91,182300,9.83 +NASDAQ,FFBC,2006-10-05,16.15,16.31,16.01,16.30,73200,13.85 +NASDAQ,FFBC,2006-09-25,15.51,15.93,15.44,15.86,90400,13.47 +NASDAQ,FFBC,2005-09-30,18.61,18.70,18.40,18.61,106500,15.21 +NASDAQ,FFBC,2005-08-11,16.95,17.43,16.90,17.30,77700,14.01 +NASDAQ,FFBC,2005-06-01,18.09,18.15,17.90,18.15,131600,14.70 +NASDAQ,FFBC,2005-05-17,17.86,18.25,17.82,18.21,72000,14.62 +NASDAQ,FFBC,2004-08-13,17.46,17.46,16.89,17.03,33900,13.32 +NASDAQ,FFBC,2004-04-22,17.89,17.94,17.70,17.90,148300,13.88 +NASDAQ,FFBC,2004-04-19,17.44,17.85,17.36,17.57,58900,13.62 +NASDAQ,FFBC,2003-12-16,15.53,16.00,15.53,15.89,99000,12.22 +NASDAQ,FFBC,2003-11-21,16.15,16.15,15.90,16.00,34700,12.19 +NASDAQ,FFBC,2003-09-17,15.25,15.39,15.25,15.30,21100,11.66 +NASDAQ,FFBC,2003-01-22,16.45,16.81,16.45,16.58,41900,12.28 +NASDAQ,FFBC,2002-08-01,18.77,18.94,18.16,18.29,31900,13.31 +NASDAQ,FFBC,2002-07-18,18.22,18.40,17.30,17.30,45800,12.59 +NASDAQ,FFBC,2002-02-04,16.57,16.73,16.49,16.49,23600,11.79 +NASDAQ,FFBC,2002-01-02,17.76,17.76,17.18,17.46,35700,12.48 +NASDAQ,FFBC,2001-10-19,15.44,16.15,15.44,16.00,30200,11.33 +NASDAQ,FFBC,2001-10-08,15.60,15.60,15.35,15.39,3800,10.90 +NASDAQ,FFBC,2001-08-10,16.89,16.89,16.60,16.74,42500,11.75 +NASDAQ,FFBC,2000-11-15,16.00,16.19,15.25,15.50,29100,10.06 +NASDAQ,FFBC,2000-08-16,17.75,17.87,17.62,17.69,99200,11.38 +NASDAQ,FFBC,2000-08-08,17.44,17.56,17.37,17.37,22400,11.18 +NASDAQ,FFBC,2000-05-10,18.00,18.31,17.75,18.31,21500,11.68 +NASDAQ,FFBC,1999-11-09,23.75,25.25,23.75,24.87,21300,14.21 +NASDAQ,FFBC,1999-06-07,22.50,22.50,22.12,22.12,20200,12.54 +NASDAQ,FFBC,1999-01-11,29.25,30.00,28.37,28.37,21600,15.90 +NASDAQ,FFBC,1998-11-19,31.00,31.25,30.50,31.25,2500,15.84 +NASDAQ,FFBC,1997-02-03,32.25,32.25,32.00,32.25,3400,7.14 +NASDAQ,FFBC,1996-07-09,33.00,33.00,32.00,32.75,20300,6.36 +NASDAQ,FFBC,1996-06-13,33.00,33.00,32.75,32.75,5800,6.36 +NASDAQ,FFBC,1996-06-12,33.00,33.00,32.00,32.00,12000,6.21 +NASDAQ,FFBC,1996-01-26,35.00,35.00,35.00,35.00,2500,6.68 +NASDAQ,FFBC,1995-06-30,33.00,34.00,33.00,34.00,20300,6.34 +NASDAQ,FFBC,1995-02-22,34.00,34.00,33.00,33.13,2500,6.05 +NASDAQ,FFBC,1995-01-06,33.00,34.00,33.00,34.00,23100,6.21 +NASDAQ,FFBC,1994-07-01,38.75,38.75,37.75,38.75,13800,5.54 +NASDAQ,FFBC,1993-09-23,53.00,53.00,53.00,53.00,1000,5.58 +NASDAQ,FFBC,1993-07-08,44.50,44.50,42.75,43.75,28200,4.58 +NASDAQ,FFBC,1993-02-02,39.50,39.50,39.50,39.50,000,4.06 +NASDAQ,FFBC,1993-01-05,40.50,40.50,39.88,40.50,8200,4.17 +NASDAQ,FFBC,1992-05-29,39.50,42.00,39.50,42.00,45600,4.20 +NASDAQ,FFBC,1991-07-03,32.00,32.00,32.00,32.00,000,3.12 +NASDAQ,FFBC,1991-02-04,23.00,23.00,22.00,22.00,34300,2.10 +NASDAQ,FFBC,1990-10-24,26.50,27.25,26.50,26.50,14300,2.50 +NASDAQ,FFBC,1990-05-03,46.50,46.50,46.50,46.50,4100,4.34 +NASDAQ,FISI,2010-01-06,11.30,11.45,11.22,11.27,26500,11.27 +NASDAQ,FISI,2009-11-27,10.74,11.86,10.74,10.88,14500,10.78 +NASDAQ,FISI,2008-06-27,15.74,16.25,15.25,15.30,1047900,14.32 +NASDAQ,FISI,2008-05-08,19.16,19.24,18.96,19.24,9300,17.86 +NASDAQ,FISI,2007-02-08,21.82,21.92,21.63,21.63,8900,19.46 +NASDAQ,FISI,2006-05-11,18.82,18.83,18.62,18.64,18500,16.57 +NASDAQ,FISI,2005-06-16,18.17,18.34,18.10,18.34,6500,16.09 +NASDAQ,FISI,2005-05-24,18.62,18.63,18.11,18.63,8700,16.28 +NASDAQ,FISI,2005-04-14,19.35,19.35,18.55,18.73,17200,16.36 +NASDAQ,FISI,2004-03-05,22.00,22.28,22.00,22.28,2600,18.79 +NASDAQ,FISI,2004-01-28,26.74,26.74,25.55,26.08,3700,22.00 +NASDAQ,FISI,2002-10-17,26.99,28.73,26.99,27.13,5500,22.16 +NASDAQ,FISI,2002-02-06,25.15,25.95,25.15,25.26,7500,20.34 +NASDAQ,FISI,2001-06-15,20.39,20.67,20.38,20.67,2000,16.55 +NASDAQ,FISI,2001-02-02,14.00,14.00,14.00,14.00,200,11.06 +NASDAQ,FISI,2000-05-17,13.13,13.25,13.13,13.13,8900,10.14 +NASDAQ,FISI,2000-04-13,12.75,12.75,12.75,12.75,000,9.84 +NASDAQ,FISI,2000-01-06,12.00,12.13,11.94,12.13,4400,9.28 +NASDAQ,FPFC,2009-09-17,2.84,3.40,2.73,2.96,59800,2.96 +NASDAQ,FPFC,2009-04-24,5.10,5.87,5.04,5.73,33100,5.69 +NASDAQ,FPFC,2009-04-22,5.78,6.25,5.38,6.24,16000,6.20 +NASDAQ,FPFC,2009-03-06,1.94,1.96,1.62,1.88,18200,1.87 +NASDAQ,FPFC,2008-12-22,4.25,4.30,3.25,3.49,69900,3.45 +NASDAQ,FPFC,2008-07-15,9.06,10.17,8.50,9.08,144900,8.74 +NASDAQ,FPFC,2008-06-24,11.05,11.41,11.00,11.01,51300,10.59 +NASDAQ,FPFC,2008-05-01,12.52,13.49,12.41,13.25,34000,12.75 +NASDAQ,FPFC,2008-04-11,12.85,13.34,12.43,12.56,48100,11.92 +NASDAQ,FPFC,2008-03-05,12.30,12.38,11.70,11.86,68800,11.25 +NASDAQ,FPFC,2007-12-10,15.07,16.50,14.93,16.07,125800,15.07 +NASDAQ,FPFC,2007-10-23,16.27,16.31,15.10,15.46,79700,14.50 +NASDAQ,FPFC,2007-10-19,16.66,16.73,15.29,15.32,72800,14.21 +NASDAQ,FPFC,2007-07-30,15.60,16.08,15.27,15.87,125900,14.72 +NASDAQ,FPFC,2007-06-19,21.50,21.90,21.35,21.78,33700,20.01 +NASDAQ,FPFC,2006-10-10,23.53,23.55,23.25,23.49,15700,21.14 +NASDAQ,FPFC,2006-08-29,23.65,23.75,23.10,23.69,47800,21.32 +NASDAQ,FPFC,2005-05-26,19.11,19.71,19.11,19.63,7700,17.14 +NASDAQ,FPFC,2005-04-06,18.61,18.61,18.37,18.50,12600,16.02 +NASDAQ,FPFC,2005-03-21,19.37,19.40,19.12,19.13,15200,16.56 +NASDAQ,FPFC,2005-03-08,20.46,20.46,20.10,20.13,35400,17.43 +NASDAQ,FPFC,2005-02-15,19.93,20.00,19.49,19.74,18200,17.09 +NASDAQ,FPFC,2004-09-14,19.57,19.57,18.96,19.43,16500,16.59 +NASDAQ,FPFC,2004-08-19,17.48,17.98,17.48,17.98,50000,15.35 +NASDAQ,FPFC,2004-08-10,17.18,17.60,17.18,17.60,26400,15.03 +NASDAQ,FPFC,2004-06-22,17.15,17.49,17.15,17.25,11700,14.61 +NASDAQ,FPFC,2004-04-15,17.98,17.98,17.08,17.18,37300,14.44 +NASDAQ,FPFC,2003-11-18,17.77,17.91,17.74,17.75,14000,14.81 +NASDAQ,FPFC,2003-10-13,18.76,19.09,18.66,18.99,17700,15.73 +NASDAQ,FPFC,2003-07-14,19.24,19.25,18.84,19.00,7800,15.62 +NASDAQ,FPFC,2003-07-09,18.58,19.11,18.50,19.11,19500,15.71 +NASDAQ,FPFC,2001-08-06,14.60,14.78,14.40,14.50,4700,11.29 +NASDAQ,FPFC,2001-04-10,11.32,11.55,11.32,11.34,8800,8.66 +NASDAQ,FPFC,2000-12-28,10.69,11.00,10.69,11.00,9700,8.31 +NASDAQ,FPFC,2000-10-27,9.88,9.88,9.88,9.88,000,7.46 +NASDAQ,FPFC,2000-01-11,11.00,11.00,10.81,10.88,10300,8.01 +NASDAQ,FPFC,1999-05-26,11.27,11.39,11.27,11.27,41700,8.13 +NASDAQ,FPFC,1999-05-04,10.53,10.72,10.53,10.65,57200,7.69 +NASDAQ,FPFC,1999-04-23,10.16,10.35,10.16,10.35,216500,7.47 +NASDAQ,FLEX,2009-09-17,7.48,7.49,7.16,7.29,12082000,7.29 +NASDAQ,FLEX,2009-01-28,2.66,2.72,2.55,2.72,8862100,2.72 +NASDAQ,FLEX,2008-12-03,2.18,2.40,2.12,2.38,7217200,2.38 +NASDAQ,FLEX,2008-10-07,5.70,5.77,5.25,5.27,14433300,5.27 +NASDAQ,FLEX,2008-08-21,9.07,9.13,8.99,9.01,8415200,9.01 +NASDAQ,FLEX,2007-12-31,12.10,12.18,12.05,12.06,5297700,12.06 +NASDAQ,FLEX,2007-10-22,11.47,11.70,11.35,11.48,6795100,11.48 +NASDAQ,FLEX,2007-10-04,11.31,11.38,11.14,11.19,8425800,11.19 +NASDAQ,FLEX,2007-06-14,11.11,11.25,11.07,11.13,4592000,11.13 +NASDAQ,FLEX,2007-05-29,11.11,11.19,11.09,11.10,3648400,11.10 +NASDAQ,FLEX,2006-10-06,12.77,12.87,12.67,12.69,2321000,12.69 +NASDAQ,FLEX,2004-11-15,14.25,14.75,14.20,14.53,6582500,14.53 +NASDAQ,FLEX,2003-12-04,14.76,15.14,14.75,15.13,11498500,15.13 +NASDAQ,FLEX,2003-10-16,15.43,15.51,15.15,15.31,4959200,15.31 +NASDAQ,FLEX,2003-08-20,12.59,13.10,12.37,12.81,18217000,12.81 +NASDAQ,FLEX,2003-06-12,10.79,10.99,10.56,10.77,8323600,10.77 +NASDAQ,FLEX,2003-06-04,10.82,11.61,10.65,11.56,24681700,11.56 +NASDAQ,FLEX,2003-05-29,9.73,10.13,9.65,10.02,13342200,10.02 +NASDAQ,FLEX,2003-02-18,8.02,8.38,8.01,8.28,8201900,8.28 +NASDAQ,FLEX,2002-12-13,9.63,9.67,9.01,9.08,9481700,9.08 +NASDAQ,FLEX,2002-10-25,7.99,8.53,7.69,8.44,14912000,8.44 +NASDAQ,FLEX,2002-04-19,16.75,17.11,16.35,16.40,5821600,16.40 +NASDAQ,FLEX,2002-03-11,20.06,20.07,19.12,19.63,9217700,19.63 +NASDAQ,FLEX,2002-01-10,25.79,26.57,25.55,26.14,8470500,26.14 +NASDAQ,FLEX,2001-12-28,24.25,25.14,24.22,24.92,6140000,24.92 +NASDAQ,FLEX,2001-11-28,26.10,27.11,25.66,26.35,24621100,26.35 +NASDAQ,FLEX,2000-08-24,80.19,81.88,79.25,79.38,3087200,39.69 +NASDAQ,FLEX,2000-08-18,80.09,80.50,74.88,76.62,5204800,38.31 +NASDAQ,FLEX,2000-07-13,75.12,79.88,75.00,79.62,5232400,39.81 +NASDAQ,FLEX,2000-04-12,57.52,57.69,49.63,51.06,4618000,25.53 +NASDAQ,FLEX,1999-11-17,79.88,82.38,78.50,79.38,1115200,19.84 +NASDAQ,FLEX,1999-05-19,55.75,57.25,54.75,56.12,1619600,14.03 +NASDAQ,FLEX,1999-01-04,85.25,86.00,78.75,82.75,1468800,10.34 +NASDAQ,FLEX,1998-10-02,32.75,35.00,31.75,33.00,548000,4.12 +NASDAQ,FLEX,1998-03-27,41.75,43.00,41.25,42.75,430400,5.34 +NASDAQ,FLEX,1998-01-09,34.00,34.13,32.50,32.50,420800,4.06 +NASDAQ,FLEX,1997-05-29,23.63,24.25,22.63,23.25,409600,2.91 +NASDAQ,FLEX,1997-03-17,23.50,24.00,22.75,23.12,166400,2.89 +NASDAQ,FLEX,1996-09-03,19.25,19.50,18.75,19.50,76800,2.44 +NASDAQ,FLEX,1996-02-12,31.00,32.25,30.25,31.00,754400,3.87 +NASDAQ,FLEX,1995-05-22,16.13,16.63,16.13,16.25,238400,2.03 +NASDAQ,FLEX,1994-11-21,13.50,14.25,13.50,14.12,32000,1.77 +NASDAQ,FLEX,1994-08-31,13.75,14.50,13.50,14.00,140000,1.75 +NASDAQ,FLEX,1994-07-26,11.25,11.50,11.00,11.12,296000,1.39 +NASDAQ,FLEX,1994-03-28,13.75,14.00,13.75,13.75,175200,1.72 +NASDAQ,FMTI,2009-12-03,0.25,0.30,0.25,0.27,2300,0.27 +NASDAQ,FMTI,2009-09-28,0.38,0.38,0.35,0.35,6800,0.35 +NASDAQ,FMTI,2009-05-19,0.28,0.33,0.28,0.31,6400,0.31 +NASDAQ,FMTI,2007-05-23,0.79,0.79,0.75,0.75,3500,6.00 +NASDAQ,FMTI,2007-04-23,0.78,0.83,0.78,0.79,19500,6.32 +NASDAQ,FMTI,2007-03-27,0.80,0.82,0.80,0.81,6000,6.48 +NASDAQ,FMTI,2006-10-09,2.28,2.28,2.09,2.17,16800,17.36 +NASDAQ,FMTI,2006-08-14,1.84,1.99,1.84,1.90,11100,15.20 +NASDAQ,FMTI,2006-05-02,2.45,2.52,2.42,2.47,7900,19.76 +NASDAQ,FMTI,2006-04-28,2.25,2.48,2.25,2.47,29400,19.76 +NASDAQ,FMTI,2005-11-30,1.75,1.81,1.73,1.77,6200,14.16 +NASDAQ,FMTI,2004-09-20,2.14,2.23,2.14,2.15,8400,17.20 +NASDAQ,FMTI,2004-05-28,2.20,2.20,2.04,2.04,16500,16.32 +NASDAQ,FMTI,2004-01-21,3.20,3.41,3.17,3.30,23700,26.40 +NASDAQ,FMTI,2003-08-04,1.64,1.74,1.64,1.72,2200,13.76 +NASDAQ,FMTI,2003-06-27,1.03,1.16,0.96,1.10,177200,8.80 +NASDAQ,FMTI,2002-12-02,0.39,0.41,0.39,0.41,3100,3.28 +NASDAQ,FMTI,2002-08-19,0.43,0.50,0.43,0.50,500,4.00 +NASDAQ,FMTI,2002-06-21,0.46,0.46,0.46,0.46,1500,3.68 +NASDAQ,FMTI,2002-01-29,1.57,1.63,1.54,1.62,900,12.96 +NASDAQ,FMTI,2001-12-28,1.44,1.59,1.44,1.50,2600,12.00 +NASDAQ,FMTI,2001-12-24,1.27,1.36,1.27,1.36,300,10.88 +NASDAQ,FMTI,2001-08-29,1.94,1.94,1.94,1.94,300,15.52 +NASDAQ,FMTI,2001-05-08,1.55,1.80,1.55,1.80,2500,14.40 +NASDAQ,FMTI,2000-06-28,6.88,7.38,6.88,6.94,4500,55.50 +NASDAQ,FUND,2008-08-29,8.80,8.84,8.72,8.82,13400,8.28 +NASDAQ,FUND,2008-01-17,8.03,8.04,7.75,7.75,48900,7.08 +NASDAQ,FUND,2008-01-08,8.80,9.02,8.72,8.82,65600,8.06 +NASDAQ,FUND,2007-10-23,10.65,10.75,10.52,10.75,24500,8.39 +NASDAQ,FUND,2007-09-10,10.25,10.33,10.02,10.02,24100,7.82 +NASDAQ,FUND,2006-08-09,10.34,10.60,10.23,10.42,10900,6.95 +NASDAQ,FUND,2006-05-31,10.93,10.94,10.71,10.77,19700,7.11 +NASDAQ,FUND,2006-04-07,11.05,11.33,10.88,10.89,38900,7.19 +NASDAQ,FUND,2006-02-01,10.50,10.64,10.38,10.48,31100,6.84 +NASDAQ,FUND,2004-08-04,8.70,8.89,8.65,8.89,4200,4.44 +NASDAQ,FUND,2004-08-02,8.83,8.83,8.70,8.83,10600,4.41 +NASDAQ,FUND,2004-07-27,8.55,8.59,8.46,8.51,116200,4.25 +NASDAQ,FUND,2003-07-01,6.70,6.77,6.61,6.77,28900,3.08 +NASDAQ,FUND,2003-03-20,5.20,5.25,5.20,5.25,1500,2.39 +NASDAQ,FUND,2003-03-19,5.18,5.21,5.15,5.15,3700,2.34 +NASDAQ,FUND,2002-06-24,6.61,6.80,6.25,6.53,9100,2.92 +NASDAQ,FUND,2002-03-18,7.10,7.30,6.91,7.00,24000,3.13 +NASDAQ,FUND,2002-01-28,6.40,6.54,6.40,6.41,7300,2.87 +NASDAQ,FUND,2001-07-09,6.25,6.25,6.12,6.25,8900,2.73 +NASDAQ,FUND,2001-06-12,6.17,6.17,6.17,6.17,000,2.70 +NASDAQ,FUND,2001-06-05,6.26,6.26,6.11,6.25,3600,2.73 +NASDAQ,FUND,2000-12-28,5.50,5.75,5.50,5.62,14400,2.46 +NASDAQ,FUND,2000-08-03,5.44,5.50,5.44,5.50,2300,2.26 +NASDAQ,FUND,2000-03-02,4.91,4.91,4.75,4.81,23600,1.98 +NASDAQ,FUND,1999-08-26,4.98,5.04,4.98,5.04,11000,2.01 +NASDAQ,FUND,1999-08-24,4.98,4.98,4.86,4.98,25600,1.99 +NASDAQ,FUND,1998-03-26,5.38,5.38,5.32,5.38,43500,2.08 +NASDAQ,FUND,1997-10-31,5.02,5.25,5.02,5.25,80800,1.98 +NASDAQ,FUND,1997-08-14,5.02,5.08,4.96,5.02,38200,1.89 +NASDAQ,FUND,1996-02-12,3.54,3.71,3.49,3.66,71000,1.37 +NASDAQ,FUND,1995-10-11,3.75,3.92,3.75,3.92,4900,1.45 +NASDAQ,FUND,1995-05-16,3.24,3.35,3.24,3.29,19200,1.22 +NASDAQ,FUND,1995-04-05,3.46,3.46,3.35,3.38,37000,1.25 +NASDAQ,FUND,1994-08-01,3.46,3.52,3.41,3.52,42300,1.30 +NASDAQ,FUND,1994-04-04,3.52,3.63,3.52,3.52,24100,1.28 +NASDAQ,FUND,1993-10-27,3.69,3.74,3.63,3.63,85400,1.32 +NASDAQ,FUND,1993-09-16,3.91,3.91,3.80,3.85,36800,1.40 +NASDAQ,FUND,1993-07-16,3.57,3.80,3.57,3.69,18200,1.34 +NASDAQ,FUND,1992-12-01,3.47,3.57,3.36,3.36,106500,1.14 +NASDAQ,FUND,1992-07-31,3.93,4.08,3.93,4.03,22400,1.31 +NASDAQ,FUND,1992-06-23,3.97,3.97,3.82,3.87,24000,1.22 +NASDAQ,FUND,1992-05-04,3.87,3.87,3.67,3.87,21400,1.22 +NASDAQ,FUND,1992-03-16,4.15,4.15,3.95,3.95,37600,1.20 +NASDAQ,FUND,1992-02-25,3.76,3.95,3.76,3.86,17300,1.17 +NASDAQ,FCAL,2009-07-27,5.60,5.70,5.41,5.45,5700,5.45 +NASDAQ,FCAL,2009-06-03,6.89,7.18,6.47,6.93,3500,6.93 +NASDAQ,FCAL,2009-02-24,4.99,5.24,4.99,5.19,5100,5.19 +NASDAQ,FCAL,2008-12-22,5.60,5.71,5.60,5.60,800,5.60 +NASDAQ,FCAL,2008-08-18,8.49,8.49,7.90,8.45,1600,8.45 +NASDAQ,FCAL,2007-09-24,9.64,9.86,9.54,9.58,2100,9.58 +NASDAQ,FCAL,2007-09-20,9.67,9.67,9.65,9.65,2000,9.65 +NASDAQ,FCAL,2007-08-06,10.71,11.09,10.71,11.09,1800,11.09 +NASDAQ,FORTY,2009-10-29,11.00,11.16,11.00,11.05,1600,11.05 +NASDAQ,FORTY,2009-02-26,4.15,4.45,3.85,4.15,2500,4.15 +NASDAQ,FORTY,2008-12-08,5.50,5.67,5.50,5.67,300,4.05 +NASDAQ,FORTY,2008-10-09,8.80,8.80,8.80,8.80,300,6.29 +NASDAQ,FORTY,2008-09-12,10.53,10.53,10.53,10.53,000,7.52 +NASDAQ,FORTY,2008-02-25,12.77,12.77,12.77,12.77,000,8.64 +NASDAQ,FORTY,2007-11-07,14.55,14.55,14.55,14.55,000,9.84 +NASDAQ,FORTY,2007-11-01,14.10,14.19,14.10,14.19,900,9.60 +NASDAQ,FORTY,2007-02-23,13.08,13.08,13.08,13.08,000,8.85 +NASDAQ,FORTY,2006-11-30,12.50,12.65,12.30,12.55,2900,7.62 +NASDAQ,FORTY,2006-11-06,10.01,10.35,10.01,10.29,1800,6.25 +NASDAQ,FORTY,2006-02-17,10.50,10.50,10.50,10.50,000,6.37 +NASDAQ,FORTY,2005-10-14,10.70,10.70,10.70,10.70,000,6.50 +NASDAQ,FORTY,2005-02-03,18.80,18.80,18.80,18.80,100,9.11 +NASDAQ,FORTY,2004-10-11,16.00,16.00,15.75,15.76,900,7.64 +NASDAQ,FORTY,2002-07-16,11.10,11.10,11.10,11.10,800,5.38 +NASDAQ,FORTY,2002-03-06,12.05,12.36,12.05,12.15,1000,5.89 +NASDAQ,FORTY,2002-03-05,13.00,13.00,12.65,12.65,4400,6.13 +NASDAQ,FORTY,2000-10-25,30.50,30.50,30.25,30.38,9200,14.28 +NASDAQ,FORTY,1999-06-11,24.31,24.62,24.31,24.50,11500,11.52 +NASDAQ,FORTY,1999-04-06,26.00,26.75,26.00,26.62,19400,12.51 +NASDAQ,FORTY,1999-02-25,25.69,25.75,24.50,24.50,11500,11.52 +NASDAQ,FORTY,1998-11-23,23.75,23.81,23.25,23.62,23000,11.10 +NASDAQ,FORTY,1998-11-09,23.50,24.31,23.00,23.25,60400,10.93 +NASDAQ,FORTY,1998-10-28,21.62,22.00,21.62,21.62,28800,10.16 +NASDAQ,FORTY,1998-08-24,28.75,28.75,28.12,28.37,8700,13.34 +NASDAQ,FORTY,1998-06-09,42.13,42.62,42.00,42.13,26400,19.80 +NASDAQ,FORTY,1998-02-25,30.50,30.50,30.00,30.50,8900,14.34 +NASDAQ,FWRD,2009-05-27,20.00,20.41,19.89,19.98,291900,19.86 +NASDAQ,FWRD,2008-12-17,20.77,22.50,20.57,22.36,225700,22.04 +NASDAQ,FWRD,2008-06-16,36.91,37.68,36.28,37.56,259600,36.84 +NASDAQ,FWRD,2008-06-12,37.02,37.79,36.31,36.66,308100,35.95 +NASDAQ,FWRD,2008-04-04,36.94,36.94,35.86,36.42,136500,35.64 +NASDAQ,FWRD,2007-11-27,31.45,33.33,31.45,32.93,553700,32.09 +NASDAQ,FWRD,2007-07-20,36.12,36.18,34.84,35.41,279300,34.44 +NASDAQ,FWRD,2006-08-04,32.69,33.85,31.71,31.95,352900,30.82 +NASDAQ,FWRD,2006-02-21,35.97,36.00,34.67,35.10,257800,33.72 +NASDAQ,FWRD,2005-11-02,34.80,35.56,34.80,35.43,271700,33.99 +NASDAQ,FWRD,2005-07-27,32.48,33.00,31.45,32.77,266400,31.38 +NASDAQ,FWRD,2005-06-02,28.35,29.45,28.35,28.83,412400,27.61 +NASDAQ,FWRD,2004-05-07,32.90,33.05,31.35,31.49,89000,20.03 +NASDAQ,FWRD,2003-08-12,28.34,29.41,28.25,29.24,133200,18.60 +NASDAQ,FWRD,2002-11-18,18.85,19.25,18.39,18.60,97600,11.83 +NASDAQ,FWRD,2002-05-17,30.39,30.80,29.81,30.14,130800,19.17 +NASDAQ,FWRD,2002-04-03,29.75,30.04,29.58,29.70,55400,18.89 +NASDAQ,FWRD,2001-12-05,31.02,32.45,31.02,31.80,158600,20.22 +NASDAQ,FWRD,2000-11-21,43.25,43.31,42.25,43.31,31200,27.54 +NASDAQ,FWRD,2000-08-30,44.75,45.00,44.13,44.88,79000,28.54 +NASDAQ,FWRD,2000-04-20,32.56,32.62,31.00,31.81,214500,20.23 +NASDAQ,FWRD,1999-04-06,13.75,13.75,13.00,13.50,168300,5.72 +NASDAQ,FWRD,1997-12-16,17.78,18.09,17.62,18.01,154400,1.46 +NASDAQ,FWRD,1997-10-24,15.46,15.77,15.38,15.46,184500,1.26 +NASDAQ,FWRD,1997-01-02,6.34,6.34,6.18,6.26,90000,0.51 +NASDAQ,FWRD,1996-12-02,6.38,6.80,6.38,6.80,99900,0.55 +NASDAQ,FWRD,1996-10-01,6.65,7.11,6.65,7.11,64400,0.58 +NASDAQ,FWRD,1996-09-09,6.49,6.49,6.49,6.49,2200,0.53 +NASDAQ,FWRD,1996-07-09,9.59,9.74,9.59,9.59,112000,0.78 +NASDAQ,FWRD,1996-04-15,8.35,8.66,8.35,8.50,14400,0.69 +NASDAQ,FWRD,1995-11-02,7.03,7.58,7.03,7.58,24300,0.62 +NASDAQ,FWRD,1995-10-12,7.58,7.58,7.27,7.27,3600,0.59 +NASDAQ,FWRD,1995-07-11,9.59,10.20,9.59,10.20,284800,0.83 +NASDAQ,FWRD,1995-06-20,8.19,8.35,8.19,8.19,37800,0.67 +NASDAQ,FWRD,1995-05-02,9.28,9.89,8.97,8.97,41000,0.73 +NASDAQ,FWRD,1995-02-02,10.51,10.51,10.05,10.05,26100,0.82 +NASDAQ,FWRD,1994-10-21,13.76,13.76,13.45,13.45,30200,1.09 +NASDAQ,FEED,2009-06-08,7.25,7.47,7.02,7.33,1763400,7.33 +NASDAQ,FEED,2008-10-06,5.90,6.63,5.08,6.26,1248100,6.26 +NASDAQ,FEED,2008-01-17,9.08,9.45,8.64,9.31,147600,9.31 +NASDAQ,FEED,2008-01-09,9.48,9.49,8.80,8.91,35900,8.91 +NASDAQ,FEED,2007-12-24,8.50,8.50,8.17,8.35,9400,8.35 +NASDAQ,FCCY,2009-10-30,7.00,7.00,7.00,7.00,000,6.67 +NASDAQ,FCCY,2009-08-03,8.10,8.10,8.10,8.10,000,7.71 +NASDAQ,FCCY,2008-05-29,12.61,12.65,12.61,12.61,2200,11.44 +NASDAQ,FCCY,2008-03-10,13.00,13.00,12.95,12.95,3000,11.75 +NASDAQ,FCCY,2008-02-08,14.00,14.49,14.00,14.12,1900,12.81 +NASDAQ,FCCY,2008-01-15,15.50,15.50,15.50,15.50,000,13.26 +NASDAQ,FCCY,2006-10-18,18.40,18.40,18.40,18.40,000,14.85 +NASDAQ,FCCY,2006-09-28,17.77,17.90,17.77,17.90,400,14.45 +NASDAQ,FCCY,2005-09-16,19.62,19.62,19.62,19.62,000,15.08 +NASDAQ,FCCY,2005-08-26,19.10,19.10,19.00,19.00,800,14.61 +NASDAQ,FCCY,2005-07-08,19.74,19.75,19.73,19.73,800,15.17 +NASDAQ,FCCY,2005-06-10,18.00,18.01,18.00,18.01,1800,13.85 +NASDAQ,FCCY,2005-05-13,23.39,23.39,18.79,19.00,14100,14.61 +NASDAQ,FCCY,2005-02-18,40.75,40.75,40.75,40.75,800,15.66 +NASDAQ,FCCY,2004-04-08,32.00,32.00,32.00,32.00,000,11.72 +NASDAQ,FCCY,2003-11-25,29.02,29.02,29.02,29.02,000,10.12 +NASDAQ,FCCY,2003-11-10,29.37,29.37,29.37,29.37,000,10.24 +NASDAQ,FCCY,2003-09-30,27.48,27.48,27.48,27.48,200,9.58 +NASDAQ,FCCY,2002-11-21,27.50,27.50,27.50,27.50,000,9.13 +NASDAQ,FCCY,2002-01-31,20.25,20.25,20.25,20.25,1700,6.72 +NASDAQ,FCCY,2002-01-16,21.00,21.00,21.00,21.00,500,6.97 +NASDAQ,FCCY,2001-10-31,17.25,17.25,16.75,17.00,9100,5.38 +NASDAQ,FCCY,2001-08-20,18.25,18.25,18.25,18.25,200,5.77 +NASDAQ,FCCY,2001-03-28,14.25,14.25,14.00,14.00,10800,4.43 +NASDAQ,FCCY,2000-11-22,10.87,10.87,10.87,10.87,000,3.44 +NASDAQ,FCCY,2000-09-14,10.75,10.75,10.75,10.75,000,3.40 +NASDAQ,FSBI,2009-12-10,4.99,5.00,4.99,5.00,1700,5.00 +NASDAQ,FSBI,2009-03-10,7.50,7.50,7.50,7.50,000,7.38 +NASDAQ,FSBI,2009-03-02,8.73,8.73,8.00,8.49,400,8.36 +NASDAQ,FSBI,2008-12-16,6.25,6.97,6.25,6.35,1400,6.15 +NASDAQ,FSBI,2008-12-01,6.66,7.87,6.65,7.87,2200,7.62 +NASDAQ,FSBI,2008-01-18,13.80,16.41,13.78,13.78,14300,12.75 +NASDAQ,FSBI,2007-07-11,17.05,17.06,17.05,17.06,300,15.51 +NASDAQ,FSBI,2006-10-19,18.81,18.93,18.81,18.93,600,16.83 +NASDAQ,FSBI,2006-06-02,19.01,19.01,19.01,19.01,1000,16.77 +NASDAQ,FSBI,2005-10-24,18.50,18.67,18.50,18.67,600,16.14 +NASDAQ,FSBI,2004-12-28,23.34,23.34,23.34,23.34,000,18.13 +NASDAQ,FSBI,2004-12-20,24.50,24.50,24.50,24.50,300,19.03 +NASDAQ,FSBI,2004-11-29,22.30,23.04,22.30,23.00,800,17.86 +NASDAQ,FSBI,2004-06-08,21.05,21.05,21.05,21.05,900,16.16 +NASDAQ,FSBI,2003-08-04,20.93,21.02,20.90,20.90,4200,14.29 +NASDAQ,FSBI,2003-04-21,22.03,22.10,22.03,22.04,5100,13.61 +NASDAQ,FSBI,2002-12-16,18.21,18.35,18.17,18.35,1300,11.26 +NASDAQ,FSBI,2002-12-02,19.57,19.57,19.57,19.57,300,12.01 +NASDAQ,FSBI,2002-03-21,19.75,20.15,19.75,19.89,2500,10.89 +NASDAQ,FSBI,2001-12-14,16.25,16.25,16.25,16.25,300,8.83 +NASDAQ,FSBI,2001-05-09,13.62,13.62,13.62,13.62,000,7.20 +NASDAQ,FSBI,2000-02-08,13.38,13.38,13.38,13.38,1000,6.18 +NASDAQ,FSBI,1999-10-28,14.25,14.25,14.25,14.25,000,6.54 +NASDAQ,FSBI,1999-09-09,16.50,16.50,16.50,16.50,000,7.57 +NASDAQ,FSBI,1999-02-26,17.25,17.25,17.25,17.25,000,7.82 +NASDAQ,FSBI,1999-01-13,17.00,17.00,17.00,17.00,3500,7.67 +NASDAQ,FSBI,1998-03-19,30.75,30.75,30.75,30.75,000,10.95 +NASDAQ,FSBI,1996-11-05,19.00,19.00,19.00,19.00,3500,6.00 +NASDAQ,FSBI,1996-07-03,16.00,16.00,16.00,16.00,700,5.04 +NASDAQ,FSBI,1996-06-10,16.00,16.00,16.00,16.00,2400,5.04 +NASDAQ,FSBI,1996-02-27,18.00,18.00,18.00,18.00,000,5.64 +NASDAQ,FSBI,1995-04-26,15.00,15.00,15.00,15.00,700,4.64 +NASDAQ,FSBI,1995-03-16,15.00,16.00,15.00,15.00,23300,4.61 +NASDAQ,FSBI,1994-10-17,16.00,16.00,16.00,16.00,000,4.88 +NASDAQ,FSBI,1994-09-13,16.50,16.50,16.50,16.50,1100,5.03 +NASDAQ,FSBI,1994-01-20,18.75,20.00,18.75,20.00,24800,6.02 +NASDAQ,FSBI,1993-08-11,14.25,14.25,14.25,14.25,000,4.28 +NASDAQ,FSBI,1993-06-11,15.00,15.00,15.00,15.00,1300,4.50 +NASDAQ,FSBI,1992-10-01,11.75,12.00,11.75,12.00,6000,3.57 +NASDAQ,FSBI,1992-03-13,11.50,11.50,11.00,11.00,11500,3.25 +NASDAQ,FSBI,1991-05-16,6.00,6.00,6.00,6.00,000,1.73 +NASDAQ,FSBI,1991-03-26,6.25,6.75,6.25,6.75,4900,1.93 +NASDAQ,FSBI,1991-03-11,6.75,6.75,6.75,6.75,000,1.93 +NASDAQ,FSBI,1990-08-03,7.00,7.00,7.00,7.00,3100,1.99 +NASDAQ,FSBI,1990-04-27,6.75,6.88,6.75,6.88,29000,1.93 +NASDAQ,FNBN,2009-10-19,2.10,2.20,2.01,2.01,4600,2.01 +NASDAQ,FNBN,2009-01-05,3.36,3.36,3.24,3.36,3200,3.29 +NASDAQ,FNBN,2008-08-27,7.60,7.60,7.60,7.60,500,7.15 +NASDAQ,FNBN,2008-02-06,11.88,12.25,11.82,12.14,13000,11.14 +NASDAQ,FNBN,2007-12-21,12.24,12.55,12.15,12.15,20600,11.01 +NASDAQ,FNBN,2007-11-23,12.98,12.98,12.75,12.75,600,11.55 +NASDAQ,FNBN,2006-02-21,20.75,20.85,20.43,20.58,15400,17.40 +NASDAQ,FNBN,2005-09-13,21.00,21.00,20.90,20.90,500,17.38 +NASDAQ,FNBN,2005-08-11,20.83,20.83,20.83,20.83,000,17.32 +NASDAQ,FNBN,2005-07-19,20.00,20.00,19.70,20.00,1800,16.63 +NASDAQ,FNBN,2004-12-17,19.98,19.98,19.98,19.98,300,16.24 +NASDAQ,FNBN,2004-01-08,21.75,21.75,21.20,21.29,21900,16.90 +NASDAQ,FNBN,2003-09-05,28.44,28.45,28.01,28.30,1300,22.18 +NASDAQ,FNBN,2002-12-06,19.25,19.25,19.25,19.25,200,14.79 +NASDAQ,FNBN,2002-01-29,15.06,15.25,15.01,15.01,2800,11.25 +NASDAQ,FNBN,2001-07-03,14.40,14.40,14.40,14.40,200,10.58 +NASDAQ,FNBN,2001-03-23,12.25,12.25,12.25,12.25,300,8.85 +NASDAQ,FNBN,2001-02-26,14.63,14.63,14.63,14.63,000,10.56 +NASDAQ,FNBN,2001-02-02,13.94,13.94,13.94,13.94,000,10.07 +NASDAQ,FNBN,2000-07-26,10.38,10.38,10.38,10.38,1600,7.32 +NASDAQ,FNBN,1999-06-17,22.25,22.25,21.50,21.50,2200,14.43 +NASDAQ,FNBN,1998-03-16,55.00,55.00,55.00,55.00,1800,18.07 +NASDAQ,FNBN,1997-09-15,30.62,30.62,30.62,30.62,1800,9.93 +NASDAQ,FNBN,1997-09-10,30.62,30.62,30.62,30.62,000,9.93 +NASDAQ,FARM,2010-01-05,20.38,20.38,19.91,20.04,9600,19.92 +NASDAQ,FARM,2009-12-23,18.60,19.20,18.53,18.83,15300,18.72 +NASDAQ,FARM,2009-11-30,17.47,17.50,17.19,17.43,34800,17.33 +NASDAQ,FARM,2009-08-18,19.05,19.13,18.70,18.78,10100,18.56 +NASDAQ,FARM,2009-07-31,22.50,22.60,22.40,22.48,9000,22.22 +NASDAQ,FARM,2009-06-08,23.69,24.22,23.45,23.96,10700,23.56 +NASDAQ,FARM,2009-05-05,19.01,19.80,19.01,19.38,14500,19.06 +NASDAQ,FARM,2009-01-13,20.86,21.62,20.57,21.62,9200,21.02 +NASDAQ,FARM,2008-08-26,26.58,26.65,26.05,26.26,7500,25.39 +NASDAQ,FARM,2007-04-02,22.71,22.83,22.21,22.24,9700,20.90 +NASDAQ,FARM,2006-09-14,21.05,21.09,20.96,21.09,9700,19.62 +NASDAQ,FARM,2006-07-18,21.28,21.41,21.00,21.40,4400,19.81 +NASDAQ,FARM,2006-07-05,21.11,21.53,20.92,21.32,2900,19.73 +NASDAQ,FARM,2006-03-17,22.60,22.61,21.93,22.12,49400,20.38 +NASDAQ,FARM,2006-03-02,22.18,22.45,21.85,22.08,8000,20.34 +NASDAQ,FARM,2005-11-21,19.89,20.56,19.89,20.48,6500,18.77 +NASDAQ,FARM,2005-10-28,20.08,20.11,19.81,19.98,10100,18.32 +NASDAQ,FARM,2005-10-24,20.50,20.50,20.16,20.40,8400,18.60 +NASDAQ,FARM,2005-09-23,19.76,19.80,19.51,19.78,18400,18.04 +NASDAQ,FARM,2005-08-11,21.63,21.73,21.54,21.63,8800,19.73 +NASDAQ,FARM,2003-12-03,316.50,316.50,316.50,316.50,1000,28.14 +NASDAQ,FARM,2003-04-24,313.62,314.99,313.52,314.99,5000,27.85 +NASDAQ,FARM,2002-12-30,310.00,310.00,310.00,310.00,1000,27.25 +NASDAQ,FARM,2002-09-10,304.00,304.00,304.00,304.00,000,26.64 +NASDAQ,FARM,2002-05-06,350.00,352.50,350.00,352.50,4000,30.81 +NASDAQ,FARM,2001-08-09,240.00,240.00,231.00,231.00,5000,20.00 +NASDAQ,FARM,2001-05-23,235.00,235.00,232.01,232.02,7000,20.02 +NASDAQ,FARM,2000-12-12,190.00,196.00,189.00,196.00,9000,16.78 +NASDAQ,FARM,2000-03-01,161.00,163.00,161.00,163.00,5000,13.77 +NASDAQ,FARM,2000-02-14,155.00,157.63,155.00,157.63,34000,13.32 +NASDAQ,FARM,1999-06-14,205.00,206.50,205.00,206.50,3000,17.23 +NASDAQ,FARM,1999-05-26,196.00,196.00,196.00,196.00,000,16.35 +NASDAQ,FARM,1999-04-29,191.00,191.00,191.00,191.00,3000,15.94 +NASDAQ,FARM,1997-10-17,144.00,144.00,144.00,144.00,000,11.77 +NASDAQ,FARM,1997-06-03,127.00,127.00,127.00,127.00,2000,10.29 +NASDAQ,FARM,1996-06-04,136.88,137.25,136.88,137.25,31000,10.94 +NASDAQ,FARM,1996-05-29,139.00,139.00,139.00,139.00,000,11.08 +NASDAQ,FARM,1996-04-08,134.00,134.00,134.00,134.00,17000,10.63 +NASDAQ,FARM,1995-09-20,125.00,125.00,125.00,125.00,000,9.84 +NASDAQ,FARM,1995-09-19,125.00,125.00,125.00,125.00,000,9.84 +NASDAQ,FARM,1995-04-06,125.25,125.25,125.25,125.25,000,9.78 +NASDAQ,FARM,1995-02-06,118.00,118.00,118.00,118.00,000,9.22 +NASDAQ,FARM,1994-11-28,126.00,126.00,126.00,126.00,000,9.80 +NASDAQ,FARM,1994-06-20,132.00,132.00,132.00,132.00,000,10.19 +NASDAQ,FARM,1994-05-17,129.50,129.50,129.50,129.50,9000,9.99 +NASDAQ,FARM,1993-12-27,138.00,140.50,138.00,140.50,56000,10.80 +NASDAQ,FARM,1993-11-08,145.00,145.00,141.25,141.25,5000,10.86 +NASDAQ,FARM,1993-01-18,123.50,123.50,123.50,123.50,000,9.41 +NASDAQ,FARM,1992-07-02,121.00,121.00,121.00,121.00,2000,9.11 +NASDAQ,FARM,1991-11-14,98.00,98.00,98.00,98.00,000,7.33 +NASDAQ,FARM,1991-11-06,104.00,104.00,104.00,104.00,000,7.78 +NASDAQ,FARM,1991-07-17,92.00,95.00,92.00,95.00,89000,7.08 +NASDAQ,FARM,1990-09-13,79.50,79.50,79.50,79.50,000,5.83 +NASDAQ,FARM,1990-08-01,83.00,83.00,83.00,83.00,2000,6.09 +NASDAQ,FARM,1990-07-30,84.25,84.25,84.25,84.25,000,6.18 +NASDAQ,FORD,2009-10-12,1.70,1.78,1.70,1.77,79400,1.77 +NASDAQ,FORD,2009-09-23,1.75,1.75,1.70,1.72,35000,1.72 +NASDAQ,FORD,2008-10-30,2.35,2.39,2.28,2.31,49800,2.31 +NASDAQ,FORD,2007-08-14,2.87,2.88,2.81,2.82,40500,2.82 +NASDAQ,FORD,2007-03-12,4.24,4.29,4.18,4.23,47300,4.23 +NASDAQ,FORD,2006-06-20,4.58,4.88,4.38,4.44,91100,4.44 +NASDAQ,FORD,2006-02-27,8.89,9.49,8.88,9.33,244400,9.33 +NASDAQ,FORD,2005-12-14,15.88,16.10,14.91,15.08,936200,15.08 +NASDAQ,FORD,2005-10-13,18.11,18.69,16.75,17.13,1118100,17.13 +NASDAQ,FORD,2005-04-13,13.00,13.86,12.31,13.37,1135200,13.37 +NASDAQ,FORD,2005-04-06,15.10,16.88,15.01,16.45,2710900,16.45 +NASDAQ,FORD,2005-03-18,10.00,10.10,9.02,9.79,531300,9.79 +NASDAQ,FORD,2005-02-02,7.15,7.40,6.85,7.20,709800,7.20 +NASDAQ,FORD,2004-12-14,3.52,3.65,3.50,3.65,72600,3.65 +NASDAQ,FORD,2004-09-02,2.16,2.16,2.16,2.16,7200,2.16 +NASDAQ,FORD,2004-06-29,2.62,2.77,2.60,2.75,4500,2.75 +NASDAQ,FORD,2002-07-15,0.73,0.73,0.73,0.73,2500,0.73 +NASDAQ,FORD,2002-04-24,0.83,0.91,0.83,0.91,3100,0.91 +NASDAQ,FORD,2001-05-16,1.19,1.19,1.19,1.19,1300,1.19 +NASDAQ,FORD,2001-03-27,1.16,1.16,1.09,1.16,8500,1.16 +NASDAQ,FORD,2000-12-15,0.98,1.00,0.94,0.97,5100,0.97 +NASDAQ,FORD,2000-09-15,1.44,1.72,1.44,1.59,118300,1.59 +NASDAQ,FORD,2000-03-03,3.62,3.97,3.62,3.62,56100,3.62 +NASDAQ,FORD,2000-02-04,3.56,3.56,3.19,3.56,16400,3.56 +NASDAQ,FORD,1999-02-04,1.03,1.06,1.02,1.06,49200,1.06 +NASDAQ,FORD,1998-08-17,1.88,2.00,1.75,2.00,15600,2.00 +NASDAQ,FORD,1997-09-12,0.59,0.63,0.59,0.63,7000,1.25 +NASDAQ,FORD,1997-08-22,0.75,0.75,0.66,0.72,29400,1.44 +NASDAQ,FORD,1996-06-12,5.13,5.13,4.88,4.88,11600,9.75 +NASDAQ,FORD,1996-04-04,5.50,5.75,4.20,5.69,260400,11.38 +NASDAQ,FORD,1996-01-03,9.25,9.75,9.13,9.13,26000,9.13 +NASDAQ,FORD,1995-08-16,5.00,5.00,5.00,5.00,6700,5.00 +NASDAQ,FPBN,2009-12-24,0.55,0.64,0.55,0.64,700,0.64 +NASDAQ,FPBN,2009-03-02,1.25,1.32,1.10,1.11,7900,1.11 +NASDAQ,FPBN,2008-09-12,6.03,6.03,6.03,6.03,100,6.03 +NASDAQ,FPBN,2008-04-30,7.80,7.80,7.80,7.80,1000,7.80 +NASDAQ,FPBN,2007-07-12,15.00,15.00,14.75,14.75,2000,14.75 +NASDAQ,FPBN,2007-06-28,14.75,15.00,14.75,15.00,2400,15.00 +NASDAQ,FPBN,2006-06-30,14.25,14.25,14.25,14.25,100,14.25 +NASDAQ,FPBN,2006-05-26,14.00,14.00,14.00,14.00,3100,14.00 +NASDAQ,FPBN,2005-12-22,13.00,13.00,12.50,13.00,2600,13.00 +NASDAQ,FPBN,2005-05-20,24.00,24.00,24.00,24.00,000,12.00 +NASDAQ,FPBN,2005-02-11,22.00,22.00,21.75,21.75,3800,10.88 +NASDAQ,FPBN,2004-04-30,16.90,16.90,16.90,16.90,000,8.45 +NASDAQ,FPBN,2003-10-29,17.25,17.25,17.00,17.00,2800,8.50 +NASDAQ,FFNM,2010-01-21,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,FFNM,2009-12-11,1.32,1.34,1.32,1.34,1000,1.34 +NASDAQ,FFNM,2009-06-30,2.20,2.20,2.20,2.20,000,2.20 +NASDAQ,FFNM,2008-09-11,5.90,5.95,5.76,5.95,700,5.89 +NASDAQ,FFNM,2008-09-02,4.90,4.90,4.90,4.90,000,4.85 +NASDAQ,FFNM,2008-08-21,5.69,5.69,5.00,5.00,11100,4.95 +NASDAQ,FFNM,2008-06-25,5.53,5.53,5.53,5.53,000,5.42 +NASDAQ,FFNM,2008-05-28,6.73,6.78,6.70,6.70,500,6.57 +NASDAQ,FFNM,2006-04-26,9.51,9.51,9.51,9.51,400,8.90 +NASDAQ,FFNM,2006-04-24,9.42,9.50,9.42,9.50,800,8.89 +NASDAQ,FFNM,2005-09-19,9.53,9.58,9.53,9.58,200,8.82 +NASDAQ,FFNM,2005-07-28,9.26,9.26,9.26,9.26,000,8.53 +NASDAQ,FFNM,2005-07-06,9.17,9.58,9.17,9.45,70100,8.70 +NASDAQ,FSTF,2008-12-08,1.21,1.45,1.19,1.25,3800,1.25 +NASDAQ,FSTF,2007-09-20,15.00,15.00,14.95,14.95,1600,14.40 +NASDAQ,FSTF,2007-02-22,16.74,16.89,16.74,16.78,2000,16.01 +NASDAQ,FSTF,2006-10-06,17.80,18.00,17.80,17.92,3400,17.02 +NASDAQ,FSTF,2006-08-23,17.99,17.99,17.95,17.95,1000,16.97 +NASDAQ,FSTF,2006-02-27,15.47,15.55,15.47,15.55,8900,14.58 +NASDAQ,FSTF,2005-09-21,14.05,14.15,13.99,14.00,11800,13.09 +NASDAQ,FSTF,2005-08-10,13.80,13.84,13.65,13.66,13800,12.73 +NASDAQ,FSTF,2005-04-28,12.00,12.00,11.61,11.84,17600,10.99 +NASDAQ,FSTF,2005-04-06,11.96,12.40,11.96,12.37,3200,11.48 +NASDAQ,FITBP,2009-09-30,118.80,119.67,118.80,119.67,300,117.59 +NASDAQ,FITBP,2009-01-13,75.69,76.00,73.24,75.71,468200,67.00 +NASDAQ,FITBP,2008-10-23,105.00,105.00,95.00,102.81,495000,88.58 +NASDAQ,FITBP,2008-09-02,155.51,155.64,150.47,151.53,304200,128.59 +NASDAQ,FOLD,2009-10-29,4.23,4.29,4.08,4.21,351800,4.21 +NASDAQ,FOLD,2009-06-08,7.01,7.16,7.00,7.09,26800,7.09 +NASDAQ,FOLD,2009-06-05,7.07,7.09,6.91,7.06,13100,7.06 +NASDAQ,FOLD,2008-05-12,10.07,10.50,10.07,10.45,9300,10.45 +NASDAQ,FOLD,2008-04-29,10.64,10.79,10.53,10.53,6400,10.53 +NASDAQ,FOLD,2007-11-09,16.59,16.88,16.57,16.73,60000,16.73 +NASDAQ,FOLD,2007-09-06,12.13,12.66,12.00,12.63,12900,12.63 +NASDAQ,FOLD,2007-08-20,11.39,11.77,11.05,11.75,6500,11.75 +NASDAQ,FOLD,2007-06-07,13.90,14.16,13.90,13.95,26700,13.95 +NASDAQ,FXEN,2009-09-28,3.29,3.33,3.22,3.24,133400,3.24 +NASDAQ,FXEN,2009-07-10,3.35,3.45,3.26,3.41,57900,3.41 +NASDAQ,FXEN,2009-06-26,3.78,4.05,3.65,4.00,530300,4.00 +NASDAQ,FXEN,2008-12-22,2.76,2.89,2.55,2.80,144700,2.80 +NASDAQ,FXEN,2008-01-30,5.69,5.90,5.51,5.73,111900,5.73 +NASDAQ,FXEN,2008-01-22,4.78,4.97,4.75,4.81,312300,4.81 +NASDAQ,FXEN,2007-08-10,6.03,6.62,5.77,6.31,476300,6.31 +NASDAQ,FXEN,2006-08-07,4.70,5.00,4.56,4.96,113800,4.96 +NASDAQ,FXEN,2005-07-27,10.50,10.50,10.18,10.34,103600,10.34 +NASDAQ,FXEN,2005-06-21,9.85,9.97,9.52,9.79,211100,9.79 +NASDAQ,FXEN,2005-01-10,13.93,15.18,13.89,14.99,647400,14.99 +NASDAQ,FXEN,2004-02-12,9.52,10.12,9.52,10.05,341200,10.05 +NASDAQ,FXEN,2003-11-12,4.74,4.97,4.52,4.90,201100,4.90 +NASDAQ,FXEN,2003-04-17,3.16,3.22,3.16,3.22,25400,3.22 +NASDAQ,FXEN,2002-12-18,2.55,2.85,2.47,2.61,38800,2.61 +NASDAQ,FXEN,2001-08-16,2.89,2.90,2.68,2.79,17600,2.79 +NASDAQ,FXEN,2001-01-04,3.56,4.12,3.50,4.09,74800,4.09 +NASDAQ,FXEN,2000-11-29,3.31,3.62,3.25,3.56,64100,3.56 +NASDAQ,FXEN,2000-11-20,3.94,3.94,3.44,3.69,67900,3.69 +NASDAQ,FXEN,2000-09-11,3.75,3.88,3.62,3.69,56200,3.69 +NASDAQ,FXEN,1999-12-02,5.56,5.75,5.56,5.69,14200,5.69 +NASDAQ,FXEN,1999-06-03,6.25,6.38,6.13,6.25,20100,6.25 +NASDAQ,FXEN,1999-03-05,4.31,4.31,4.12,4.25,35400,4.25 +NASDAQ,FXEN,1999-03-04,4.31,4.31,4.19,4.19,68500,4.19 +NASDAQ,FXEN,1999-01-07,9.13,9.13,8.00,8.44,74500,8.44 +NASDAQ,FXEN,1998-07-09,9.38,9.50,9.13,9.50,12800,9.50 +NASDAQ,FXEN,1997-09-25,6.25,6.31,6.00,6.25,51900,6.25 +NASDAQ,FXEN,1997-05-12,8.25,8.38,8.00,8.25,10600,8.25 +NASDAQ,FXEN,1997-02-06,11.00,11.38,11.00,11.25,114600,11.25 +NASDAQ,FXEN,1996-12-23,8.75,8.75,8.00,8.25,56600,8.25 +NASDAQ,FLIR,2009-12-16,30.23,30.53,29.97,30.25,737700,30.25 +NASDAQ,FLIR,2009-03-25,21.10,21.41,20.71,21.17,3043100,21.17 +NASDAQ,FLIR,2008-06-04,38.50,39.68,38.44,38.95,991500,38.95 +NASDAQ,FLIR,2007-08-06,43.59,44.93,43.39,44.81,2151200,22.41 +NASDAQ,FLIR,2006-02-17,25.88,26.00,25.55,25.69,788400,12.85 +NASDAQ,FLIR,2005-08-17,32.36,32.91,32.20,32.41,1216400,16.20 +NASDAQ,FLIR,2004-03-08,39.53,39.75,38.15,38.23,1088400,9.56 +NASDAQ,FLIR,2004-01-14,39.44,40.25,39.44,40.01,1176800,10.00 +NASDAQ,FLIR,2003-12-24,36.05,36.27,35.49,36.05,325200,9.01 +NASDAQ,FLIR,2003-09-02,26.50,27.22,26.10,27.21,1743200,6.80 +NASDAQ,FLIR,2003-07-31,26.75,27.66,26.71,27.10,1340000,6.78 +NASDAQ,FLIR,2002-10-25,46.01,47.59,45.27,46.48,2312000,5.81 +NASDAQ,FLIR,2002-05-16,45.79,46.77,45.39,46.02,752000,5.75 +NASDAQ,FLIR,2001-01-26,4.44,4.88,4.44,4.88,70400,0.61 +NASDAQ,FLIR,2000-08-23,6.88,7.00,6.88,6.94,35200,0.87 +NASDAQ,FLIR,2000-03-31,9.06,9.75,8.88,9.19,220800,1.15 +NASDAQ,FLIR,1999-11-02,14.88,15.13,14.44,15.13,20000,1.89 +NASDAQ,FLIR,1999-11-01,14.16,14.50,14.16,14.31,41600,1.79 +NASDAQ,FLIR,1998-12-11,21.38,21.75,21.00,21.25,148800,2.66 +NASDAQ,FLIR,1998-07-20,17.56,17.75,17.50,17.69,377600,2.21 +NASDAQ,FLIR,1998-01-27,19.88,19.88,18.63,18.63,113600,2.33 +NASDAQ,FLIR,1998-01-26,19.00,19.88,19.00,19.00,8000,2.38 +NASDAQ,FLIR,1995-06-16,13.25,13.25,12.75,13.25,80000,1.66 +NASDAQ,FLIR,1994-01-25,12.25,12.25,11.50,11.50,604800,1.44 +NASDAQ,FLIR,1994-01-05,10.00,10.00,9.63,10.00,289600,1.25 +NASDAQ,FFEX,2009-05-08,4.14,4.14,3.85,3.94,6800,3.94 +NASDAQ,FFEX,2009-04-08,2.74,2.76,2.74,2.75,17400,2.75 +NASDAQ,FFEX,2009-02-23,3.94,3.95,3.67,3.72,53400,3.68 +NASDAQ,FFEX,2009-01-26,4.12,4.28,4.12,4.12,2300,4.08 +NASDAQ,FFEX,2008-07-31,7.45,7.45,6.92,7.09,8300,6.95 +NASDAQ,FFEX,2008-05-01,7.54,7.68,7.51,7.60,4700,7.42 +NASDAQ,FFEX,2007-12-26,5.93,5.98,5.75,5.78,29600,5.62 +NASDAQ,FFEX,2007-12-18,6.11,6.11,5.90,5.94,12900,5.77 +NASDAQ,FFEX,2007-11-29,5.52,5.60,5.52,5.55,21800,5.39 +NASDAQ,FFEX,2007-03-26,8.19,8.19,8.02,8.07,27000,7.75 +NASDAQ,FFEX,2007-03-23,8.16,8.21,8.05,8.19,35600,7.86 +NASDAQ,FFEX,2007-01-04,8.43,8.62,8.36,8.38,26800,8.02 +NASDAQ,FFEX,2006-08-03,7.74,7.95,7.65,7.82,377800,7.45 +NASDAQ,FFEX,2005-07-08,11.64,12.00,11.64,11.96,32400,11.40 +NASDAQ,FFEX,2005-05-02,9.48,9.67,9.33,9.40,51600,8.96 +NASDAQ,FFEX,2004-08-11,6.35,6.52,6.20,6.42,69400,6.12 +NASDAQ,FFEX,2004-06-15,6.36,6.48,6.35,6.40,24200,6.10 +NASDAQ,FFEX,2004-02-10,6.10,6.13,6.02,6.02,21300,5.74 +NASDAQ,FFEX,2003-04-17,2.45,2.58,2.45,2.57,900,2.45 +NASDAQ,FFEX,2003-03-24,2.52,2.52,2.46,2.46,5700,2.34 +NASDAQ,FFEX,2002-10-08,2.00,2.03,1.96,2.02,39900,1.93 +NASDAQ,FFEX,2002-04-12,2.28,2.40,2.27,2.30,52600,2.19 +NASDAQ,FFEX,2002-03-27,2.37,2.52,2.37,2.52,2200,2.40 +NASDAQ,FFEX,2002-03-18,2.46,2.64,2.40,2.64,3500,2.52 +NASDAQ,FFEX,2001-08-08,2.35,2.35,2.35,2.35,600,2.24 +NASDAQ,FFEX,2000-07-03,2.98,3.00,2.91,3.00,900,2.86 +NASDAQ,FFEX,2000-05-02,3.50,3.50,3.44,3.44,15600,3.28 +NASDAQ,FFEX,1999-07-15,7.22,7.34,6.97,7.22,91200,6.85 +NASDAQ,FFEX,1999-04-22,6.13,6.44,6.13,6.13,21900,5.79 +NASDAQ,FFEX,1999-02-05,8.02,8.33,8.02,8.33,6300,7.84 +NASDAQ,FFEX,1998-11-09,7.75,7.87,7.75,7.81,8900,7.32 +NASDAQ,FFEX,1998-07-22,8.70,8.94,8.70,8.82,16600,8.24 +NASDAQ,FFEX,1995-09-29,8.88,9.24,8.76,9.12,23500,8.22 +NASDAQ,FFEX,1995-03-08,12.01,12.01,11.54,11.54,3900,10.34 +NASDAQ,FFEX,1994-05-04,15.66,15.66,14.95,15.42,21900,10.28 +NASDAQ,FFEX,1993-11-03,20.06,20.06,19.36,19.83,39500,9.89 +NASDAQ,FFEX,1993-07-14,16.53,17.23,16.06,16.99,66300,8.46 +NASDAQ,FFEX,1992-10-02,14.32,14.44,14.20,14.20,7800,7.01 +NASDAQ,FFEX,1992-06-18,9.44,9.44,9.44,9.44,2100,4.64 +NASDAQ,FFEX,1992-05-13,11.24,11.24,11.24,11.24,700,5.51 +NASDAQ,FFFD,2009-08-20,15.25,15.25,15.20,15.20,2300,15.18 +NASDAQ,FFFD,2009-08-05,14.41,15.00,14.41,15.00,1200,14.98 +NASDAQ,FFFD,2009-01-15,10.25,10.25,10.15,10.15,1500,10.12 +NASDAQ,FFFD,2008-09-26,15.55,15.70,15.55,15.55,1100,15.49 +NASDAQ,FFFD,2007-12-28,30.40,30.40,30.40,30.40,000,29.52 +NASDAQ,FFFD,2007-04-11,40.75,40.75,40.75,40.75,000,38.44 +NASDAQ,FFFD,2007-01-09,40.00,40.00,40.00,40.00,300,37.40 +NASDAQ,FFFD,2006-10-20,41.33,41.33,41.33,41.33,000,38.32 +NASDAQ,FFFD,2006-02-17,38.50,38.50,38.50,38.50,600,34.81 +NASDAQ,FFFD,2005-09-21,38.15,38.15,38.15,38.15,000,34.23 +NASDAQ,FFFD,2005-03-09,41.81,41.81,41.80,41.80,500,36.68 +NASDAQ,FFFD,2004-05-10,37.24,37.24,36.96,36.96,300,31.80 +NASDAQ,FFFD,2004-04-12,38.76,38.80,38.76,38.80,700,33.38 +NASDAQ,FFFD,2002-11-19,29.25,29.25,29.00,29.00,800,24.06 +NASDAQ,FFFD,2002-08-05,27.49,27.50,26.43,27.25,7100,22.47 +NASDAQ,FFFD,2002-04-29,24.30,24.30,24.25,24.25,300,19.87 +NASDAQ,FFFD,2000-03-01,15.47,15.47,15.23,15.23,1200,11.71 +NASDAQ,FFFD,1998-06-16,20.59,20.59,20.11,20.59,86000,15.31 +NASDAQ,FFFD,1998-03-23,21.53,21.83,21.53,21.83,1200,16.17 +NASDAQ,FFFD,1997-12-09,17.77,18.25,17.77,18.13,22000,13.33 +NASDAQ,FFFD,1997-12-01,17.86,18.01,17.77,18.01,33100,13.24 +NASDAQ,FFFD,1997-08-21,15.82,15.82,15.82,15.82,300,11.58 +NASDAQ,FFFD,1996-04-10,9.76,9.87,9.65,9.65,54500,6.86 +NASDAQ,FFKY,2010-01-12,9.20,9.25,9.06,9.06,6200,9.06 +NASDAQ,FFKY,2009-07-07,16.78,17.28,16.06,16.06,5200,16.01 +NASDAQ,FFKY,2009-05-11,16.38,16.38,16.38,16.38,400,16.16 +NASDAQ,FFKY,2008-12-16,14.36,14.40,14.36,14.36,700,13.92 +NASDAQ,FFKY,2008-11-24,10.25,10.50,10.00,10.25,12100,9.82 +NASDAQ,FFKY,2008-09-05,20.50,20.50,20.50,20.50,100,19.45 +NASDAQ,FFKY,2008-04-09,23.25,23.25,23.25,23.25,000,21.85 +NASDAQ,FFKY,2007-07-18,28.50,28.50,28.50,28.50,000,23.79 +NASDAQ,FFKY,2007-01-26,31.25,31.47,30.75,31.47,31600,25.93 +NASDAQ,FFKY,2006-11-09,30.99,30.99,30.99,30.99,000,25.38 +NASDAQ,FFKY,2006-05-11,30.50,30.50,29.55,29.69,1200,21.84 +NASDAQ,FFKY,2006-05-04,29.25,29.44,29.24,29.25,12400,21.51 +NASDAQ,FFKY,2005-09-30,28.99,30.23,28.99,29.63,31700,19.55 +NASDAQ,FFKY,2004-12-27,25.79,25.79,25.79,25.79,000,16.66 +NASDAQ,FFKY,2004-04-16,25.82,26.41,25.41,25.43,1800,16.06 +NASDAQ,FFKY,2003-09-19,31.61,31.98,31.40,31.89,2900,19.85 +NASDAQ,FFKY,2003-05-14,35.47,35.58,33.06,35.13,6900,21.62 +NASDAQ,FFKY,2002-12-13,23.99,23.99,23.99,23.99,100,13.27 +NASDAQ,FFKY,2002-11-05,23.34,23.34,23.34,23.34,000,12.81 +NASDAQ,FFKY,2002-08-14,23.10,23.10,23.10,23.10,1200,12.58 +NASDAQ,FFKY,2001-10-05,17.75,17.75,17.75,17.75,000,9.40 +NASDAQ,FFKY,2000-09-07,16.00,16.00,16.00,16.00,2500,8.10 +NASDAQ,FFKY,2000-08-07,15.25,15.25,15.25,15.25,3700,7.72 +NASDAQ,FFKY,2000-07-03,17.00,17.00,16.87,17.00,6700,8.60 +NASDAQ,FFKY,2000-06-20,16.25,16.25,16.25,16.25,300,8.22 +NASDAQ,FFKY,2000-03-29,17.00,17.50,16.75,17.50,21600,8.76 +NASDAQ,FFKY,2000-02-03,21.75,21.75,21.75,21.75,000,10.78 +NASDAQ,FFKY,2000-01-10,22.62,22.62,22.62,22.62,200,11.22 +NASDAQ,FFKY,1999-07-02,23.00,23.00,23.00,23.00,000,11.23 +NASDAQ,FFKY,1998-10-19,25.50,25.50,25.50,25.50,000,12.14 +NASDAQ,FFKY,1998-05-22,27.62,27.62,27.62,27.62,1600,12.99 +NASDAQ,FFKY,1998-04-02,22.19,22.25,22.19,22.25,4400,10.47 +NASDAQ,FFKY,1997-12-17,22.00,22.00,22.00,22.00,1200,10.28 +NASDAQ,FFKY,1997-10-29,21.75,21.75,21.75,21.75,7000,10.10 +NASDAQ,FFKY,1997-08-07,21.75,21.75,21.75,21.75,000,10.04 +NASDAQ,FFKY,1996-12-03,20.50,20.50,18.75,18.75,13400,8.49 +NASDAQ,FFKY,1996-10-07,20.75,20.75,20.75,20.75,000,9.39 +NASDAQ,FFKY,1996-05-31,43.25,43.25,43.25,43.25,1000,9.68 +NASDAQ,FFDF,2009-08-28,13.35,13.35,13.35,13.35,500,13.03 +NASDAQ,FFDF,2009-07-20,13.01,13.01,13.01,13.01,000,12.54 +NASDAQ,FFDF,2009-05-08,10.50,10.50,10.50,10.50,000,10.12 +NASDAQ,FFDF,2008-09-04,12.08,12.08,12.08,12.08,000,11.13 +NASDAQ,FFDF,2008-08-19,13.25,13.25,13.25,13.25,000,12.21 +NASDAQ,FFDF,2007-12-13,15.16,15.16,14.95,14.95,900,13.28 +NASDAQ,FFDF,2007-07-10,16.01,16.01,16.01,16.01,200,13.94 +NASDAQ,FFDF,2007-05-09,16.25,16.25,16.25,16.25,300,14.15 +NASDAQ,FFDF,2007-03-13,17.35,17.35,17.35,17.35,000,14.97 +NASDAQ,FFDF,2007-02-09,18.35,18.35,18.07,18.07,300,15.59 +NASDAQ,FFDF,2005-10-25,16.84,17.25,16.76,17.15,15200,14.17 +NASDAQ,FFDF,2005-04-13,15.00,15.00,15.00,15.00,000,12.23 +NASDAQ,FFDF,2004-12-31,16.01,16.01,16.01,16.01,000,12.96 +NASDAQ,FFDF,2004-10-01,13.75,13.75,13.75,13.75,100,11.04 +NASDAQ,FFDF,2003-08-26,14.49,14.49,14.49,14.49,000,11.31 +NASDAQ,FFDF,2002-09-03,12.00,12.00,11.50,11.50,2000,8.70 +NASDAQ,FFDF,2002-08-01,12.80,12.80,12.80,12.80,000,9.69 +NASDAQ,FFDF,2002-02-01,12.06,12.06,12.06,12.06,2000,8.99 +NASDAQ,FFDF,2001-12-27,11.76,11.76,11.76,11.76,500,8.70 +NASDAQ,FFDF,2001-11-07,11.75,11.75,11.75,11.75,400,8.69 +NASDAQ,FFDF,2001-02-08,8.38,8.63,8.38,8.38,12200,6.03 +NASDAQ,FFDF,2000-08-30,9.75,9.75,9.75,9.75,000,6.86 +NASDAQ,FFDF,2000-05-10,9.00,9.00,9.00,9.00,000,6.27 +NASDAQ,FFDF,2000-04-05,9.88,9.88,9.88,9.88,2300,6.82 +NASDAQ,FFDF,1999-12-28,11.25,11.25,11.25,11.25,000,7.70 +NASDAQ,FFDF,1999-12-01,10.63,10.63,10.63,10.63,1600,7.27 +NASDAQ,FFDF,1999-09-20,12.88,12.88,11.88,11.88,63600,8.07 +NASDAQ,FFDF,1999-07-15,14.88,14.88,14.88,14.88,000,10.05 +NASDAQ,FFDF,1999-02-08,13.50,13.50,13.50,13.50,500,9.07 +NASDAQ,FFDF,1998-08-06,18.37,18.37,18.37,18.37,200,12.22 +NASDAQ,FFDF,1998-01-16,18.50,18.50,18.00,18.50,4500,12.12 +NASDAQ,FFDF,1997-07-16,14.75,14.75,14.13,14.75,12000,9.58 +NASDAQ,FFDF,1996-04-18,10.50,10.50,10.13,10.13,42700,6.48 +NASDAQ,FONR,2009-09-30,2.05,2.19,2.02,2.14,10700,2.14 +NASDAQ,FONR,2009-08-27,1.91,2.02,1.88,1.94,23800,1.94 +NASDAQ,FONR,2009-05-20,2.85,2.95,2.36,2.42,402900,2.42 +NASDAQ,FONR,2008-08-05,1.66,1.66,1.56,1.58,9000,1.58 +NASDAQ,FONR,2008-07-25,1.69,1.75,1.66,1.69,5000,1.69 +NASDAQ,FONR,2008-07-01,2.25,2.30,2.23,2.25,23400,2.25 +NASDAQ,FONR,2008-04-01,3.85,3.85,3.53,3.53,18000,3.53 +NASDAQ,FONR,2007-11-01,7.23,7.50,7.15,7.50,27000,7.50 +NASDAQ,FONR,2007-10-29,7.27,7.43,7.11,7.28,20300,7.28 +NASDAQ,FONR,2006-12-01,0.36,0.38,0.34,0.37,59300,9.25 +NASDAQ,FONR,2006-10-27,0.30,0.32,0.30,0.31,9200,7.75 +NASDAQ,FONR,2006-10-20,0.33,0.34,0.31,0.32,6200,8.00 +NASDAQ,FONR,2006-08-11,0.39,0.40,0.36,0.40,7400,10.00 +NASDAQ,FONR,2005-09-26,1.07,1.07,1.05,1.05,14400,26.25 +NASDAQ,FONR,2005-09-15,1.07,1.07,1.03,1.03,24600,25.75 +NASDAQ,FONR,2005-02-10,1.65,1.67,1.57,1.66,38800,41.50 +NASDAQ,FONR,2005-02-03,1.58,1.66,1.58,1.62,12100,40.50 +NASDAQ,FONR,2004-10-26,1.02,1.10,1.02,1.09,14600,27.25 +NASDAQ,FONR,2004-08-12,1.05,1.11,1.05,1.07,4100,26.75 +NASDAQ,FONR,2004-05-28,1.21,1.24,1.21,1.23,2600,30.75 +NASDAQ,FONR,2004-04-14,1.36,1.38,1.34,1.36,13200,34.00 +NASDAQ,FONR,2003-12-04,1.18,1.20,1.16,1.17,15100,29.25 +NASDAQ,FONR,2003-11-11,1.32,1.35,1.28,1.30,12200,32.50 +NASDAQ,FONR,2003-06-13,1.20,1.24,1.05,1.15,59500,28.75 +NASDAQ,FONR,2003-05-02,0.96,0.96,0.85,0.92,3700,23.00 +NASDAQ,FONR,2003-03-05,0.90,0.91,0.87,0.87,6600,21.75 +NASDAQ,FONR,2003-01-23,1.06,1.07,1.04,1.05,3100,26.25 +NASDAQ,FONR,2002-08-26,1.30,1.41,1.30,1.32,8100,33.00 +NASDAQ,FONR,2002-06-07,1.61,1.75,1.54,1.75,47900,43.75 +NASDAQ,FONR,2002-06-04,1.46,1.53,1.41,1.46,16100,36.50 +NASDAQ,FONR,2001-12-05,1.36,1.45,1.31,1.40,8700,35.00 +NASDAQ,FONR,2001-05-11,1.61,1.90,1.61,1.70,15900,42.50 +NASDAQ,FONR,2001-04-23,1.83,1.87,1.62,1.74,5500,43.50 +NASDAQ,FONR,2001-03-12,1.19,1.23,1.09,1.09,5700,27.34 +NASDAQ,FONR,2001-02-02,1.50,1.50,1.31,1.37,2500,34.37 +NASDAQ,FONR,2001-01-12,1.31,1.37,1.25,1.37,6300,34.37 +NASDAQ,FONR,1999-06-07,1.19,1.22,1.19,1.22,6400,30.47 +NASDAQ,FONR,1998-09-11,1.56,1.56,1.44,1.53,3200,38.28 +NASDAQ,FONR,1997-11-12,3.34,3.37,3.19,3.25,5600,81.25 +NASDAQ,FONR,1997-09-09,3.00,3.00,2.87,3.00,3200,75.00 +NASDAQ,FONR,1997-05-19,2.53,2.53,2.41,2.41,6200,60.16 +NASDAQ,FONR,1996-06-20,2.66,2.69,2.56,2.62,4000,65.62 +NASDAQ,FONR,1996-04-30,2.38,2.38,2.28,2.38,4200,59.38 +NASDAQ,FONR,1996-04-17,2.25,2.38,2.25,2.25,2400,56.25 +NASDAQ,FONR,1996-04-15,2.38,2.41,2.31,2.38,4100,59.38 +NASDAQ,FONR,1995-12-14,2.69,2.94,2.69,2.75,13300,68.75 +NASDAQ,FONR,1993-11-16,2.53,2.53,2.38,2.50,13200,62.50 +NASDAQ,FSGI,2009-09-15,4.02,4.02,3.95,4.00,2600,3.98 +NASDAQ,FSGI,2009-08-20,3.92,4.00,3.92,3.93,1500,3.90 +NASDAQ,FSGI,2009-08-19,3.86,3.95,3.86,3.95,1300,3.92 +NASDAQ,FSGI,2008-10-28,7.08,7.33,7.02,7.29,14600,7.05 +NASDAQ,FSGI,2008-05-19,9.01,9.01,8.95,9.00,4400,8.60 +NASDAQ,FSGI,2008-02-11,8.99,9.00,8.91,9.00,4500,8.55 +NASDAQ,FSGI,2007-10-10,10.21,10.30,10.21,10.26,9500,9.70 +NASDAQ,FSGI,2007-10-08,10.29,10.31,10.29,10.31,3400,9.75 +NASDAQ,FSGI,2007-08-03,10.15,10.15,10.02,10.10,3500,9.50 +NASDAQ,FSGI,2006-11-17,11.73,11.77,11.71,11.77,6000,10.93 +NASDAQ,FSGI,2006-08-01,11.85,12.05,11.82,11.99,5400,11.11 +NASDAQ,FSGI,2006-07-12,11.61,11.70,11.21,11.70,18700,10.84 +NASDAQ,FITB,2009-07-20,7.09,7.29,7.00,7.15,16134800,7.14 +NASDAQ,FITB,2009-03-25,2.28,2.49,2.07,2.28,40029700,2.26 +NASDAQ,FITB,2008-05-23,19.65,19.81,19.25,19.26,4334400,18.64 +NASDAQ,FITB,2007-11-16,28.13,28.45,27.59,27.81,4669400,25.95 +NASDAQ,FITB,2006-11-30,39.28,39.59,39.05,39.43,2049600,35.25 +NASDAQ,FITB,2006-09-15,38.68,38.92,38.48,38.71,3034500,34.26 +NASDAQ,FITB,2006-08-01,38.00,38.27,37.92,38.22,1247000,33.82 +NASDAQ,FITB,2006-07-26,37.93,38.16,37.71,37.99,1478900,33.62 +NASDAQ,FITB,2006-05-24,37.85,38.31,37.72,38.17,2426300,33.41 +NASDAQ,FITB,2006-05-08,40.05,40.45,39.99,40.12,1766400,35.11 +NASDAQ,FITB,2005-10-14,36.02,36.58,36.00,36.53,3012700,31.36 +NASDAQ,FITB,2005-05-20,44.50,44.52,43.23,43.34,3237000,36.51 +NASDAQ,FITB,2004-09-24,48.67,49.74,48.64,49.33,1974500,40.64 +NASDAQ,FITB,2003-07-31,55.45,56.38,54.93,55.01,1836700,44.34 +NASDAQ,FITB,2003-06-19,60.06,60.47,59.06,59.07,2788400,47.37 +NASDAQ,FITB,2003-06-03,57.42,58.33,57.09,57.83,2988700,46.38 +NASDAQ,FITB,2003-04-15,49.35,50.11,48.56,49.99,4310600,40.09 +NASDAQ,FITB,2002-12-11,59.81,61.34,59.73,60.45,3806900,48.03 +NASDAQ,FITB,2000-09-28,53.00,54.75,52.94,53.19,3154800,41.07 +NASDAQ,FITB,2000-08-21,44.50,44.62,42.94,43.75,912400,33.66 +NASDAQ,FITB,2000-03-31,61.56,65.12,59.75,63.00,982600,32.18 +NASDAQ,FITB,1999-12-20,66.07,67.69,64.38,67.56,791600,34.29 +NASDAQ,FITB,1999-05-28,64.77,67.62,64.27,67.56,477300,34.06 +NASDAQ,FITB,1999-02-11,62.48,67.30,62.24,67.30,827400,33.83 +NASDAQ,FITB,1998-12-21,68.72,70.07,68.66,69.64,560000,34.91 +NASDAQ,FITB,1998-11-04,65.64,67.85,65.52,67.36,668600,33.77 +NASDAQ,FITB,1998-11-02,66.01,66.62,64.78,66.50,770000,33.34 +NASDAQ,FITB,1998-07-07,61.41,62.27,60.43,61.10,606600,30.55 +NASDAQ,FITB,1998-02-18,77.42,78.27,77.30,78.09,524500,25.88 +NASDAQ,FITB,1998-02-10,77.30,77.91,77.05,77.18,224600,25.57 +NASDAQ,FITB,1998-01-05,79.13,81.33,79.13,80.84,520900,26.79 +NASDAQ,FITB,1997-09-22,63.35,64.44,63.22,63.47,298100,20.89 +NASDAQ,FITB,1997-08-08,61.04,61.04,58.86,59.46,308000,19.58 +NASDAQ,FITB,1997-04-28,68.65,70.58,68.41,70.10,375000,15.32 +NASDAQ,FITB,1996-04-11,52.96,53.43,52.48,53.19,1198500,11.41 +NASDAQ,FITB,1995-07-21,53.06,53.29,52.83,52.83,100700,7.43 +NASDAQ,FITB,1995-01-10,43.84,43.84,43.61,43.61,131600,6.05 +NASDAQ,FITB,1994-10-14,47.46,48.15,47.46,47.46,767000,6.54 +NASDAQ,FITB,1994-10-11,47.23,47.46,47.00,47.00,40000,6.47 +NASDAQ,FITB,1994-07-20,47.18,47.63,47.18,47.63,172600,6.52 +NASDAQ,FITB,1993-11-03,47.07,47.52,46.85,46.85,209100,6.29 +NASDAQ,FITB,1993-08-26,47.27,47.27,46.82,47.27,203000,6.31 +NASDAQ,FITB,1992-12-28,45.08,45.30,44.64,45.19,210100,5.97 +NASDAQ,FITB,1992-12-16,44.43,44.87,44.21,44.43,165500,5.84 +NASDAQ,FITB,1992-02-11,59.63,61.14,59.41,60.71,369800,5.23 +NASDAQ,FITB,1992-01-17,57.67,57.89,57.46,57.89,141200,4.99 +NASDAQ,FITB,1991-05-21,40.55,41.19,40.33,41.19,202800,3.49 +NASDAQ,FITB,1990-12-26,27.74,28.38,27.74,27.74,31100,2.35 +NASDAQ,FITB,1990-05-17,27.23,27.65,27.02,27.02,72900,2.22 +NASDAQ,FITB,1990-04-03,27.86,28.27,27.86,27.86,14400,2.29 +NASDAQ,FBMI,2009-11-24,8.73,8.73,8.02,8.03,8100,8.03 +NASDAQ,FBMI,2008-12-01,7.78,7.86,6.75,7.60,10400,7.15 +NASDAQ,FBMI,2008-07-08,8.05,8.22,8.05,8.10,11200,7.26 +NASDAQ,FBMI,2008-06-20,10.12,10.12,9.75,9.86,2400,8.83 +NASDAQ,FBMI,2008-05-06,13.59,13.59,12.76,13.37,1100,11.78 +NASDAQ,FBMI,2007-11-26,16.75,16.98,16.75,16.89,3100,14.63 +NASDAQ,FBMI,2007-09-10,17.84,17.84,17.09,17.22,6200,14.71 +NASDAQ,FBMI,2007-08-28,17.38,17.58,17.34,17.58,1500,15.02 +NASDAQ,FBMI,2007-05-30,19.09,19.18,18.91,19.18,1700,16.17 +NASDAQ,FBMI,2007-05-01,19.55,19.91,19.55,19.91,2300,16.59 +NASDAQ,FBMI,2007-02-08,21.65,21.81,21.52,21.54,2700,17.76 +NASDAQ,FBMI,2006-09-19,23.45,23.89,23.45,23.50,7900,18.27 +NASDAQ,FBMI,2005-11-28,25.21,25.21,25.21,25.21,100,18.14 +NASDAQ,FBMI,2005-10-28,25.10,25.20,25.10,25.20,6200,17.98 +NASDAQ,FBMI,2005-07-29,25.53,25.75,25.53,25.75,6700,18.21 +NASDAQ,FBMI,2005-04-05,25.00,25.56,25.00,25.32,2800,17.76 +NASDAQ,FBMI,2005-03-01,27.75,28.15,27.66,28.12,10400,19.72 +NASDAQ,FBMI,2003-08-01,35.31,36.25,34.45,34.61,15500,20.95 +NASDAQ,FBMI,2003-06-10,31.75,33.40,31.75,33.20,11000,20.10 +NASDAQ,FBMI,2003-06-04,31.81,31.83,31.76,31.80,15200,19.25 +NASDAQ,FBMI,2003-04-29,30.40,30.43,30.21,30.33,13400,18.25 +NASDAQ,FBMI,2003-01-08,25.60,25.81,25.60,25.76,9900,15.39 +NASDAQ,FBMI,2002-08-01,22.70,22.70,22.70,22.70,000,12.72 +NASDAQ,FBMI,2002-07-05,23.31,23.50,23.00,23.50,8100,13.17 +NASDAQ,FBMI,2002-03-21,21.10,21.15,20.70,20.70,6900,11.50 +NASDAQ,FBMI,2001-10-03,19.48,19.48,19.48,19.48,000,10.13 +NASDAQ,FBMI,2001-04-06,16.37,17.00,16.37,16.37,1500,8.36 +NASDAQ,FBMI,2001-03-05,16.75,16.75,16.75,16.75,000,8.55 +NASDAQ,FBMI,2000-12-19,19.12,19.50,19.12,19.50,9700,9.86 +NASDAQ,FBMI,2000-12-15,19.25,19.25,19.25,19.25,1700,9.73 +NASDAQ,FBMI,2000-03-30,19.87,19.87,19.87,19.87,000,9.57 +NASDAQ,FBMI,2000-01-24,22.72,22.72,22.72,22.72,100,10.94 +NASDAQ,FBMI,1999-12-03,25.36,25.36,24.81,24.81,6500,11.37 +NASDAQ,FBMI,1999-09-14,27.84,29.22,27.84,29.22,16300,13.40 +NASDAQ,FBMI,1998-08-04,36.49,37.54,36.49,37.54,1700,16.39 +NASDAQ,FBMI,1998-02-20,55.65,55.65,55.65,55.65,600,12.15 +NASDAQ,FBMI,1997-12-30,50.40,50.40,50.40,50.40,1700,11.00 +NASDAQ,FBMI,1997-05-27,40.25,41.36,40.25,40.25,7100,8.37 +NASDAQ,FCNCA,2010-01-25,174.51,179.28,174.51,176.76,3500,176.76 +NASDAQ,FCNCA,2009-06-18,133.13,134.70,131.54,133.17,24400,132.65 +NASDAQ,FCNCA,2008-09-18,151.12,181.00,148.00,174.66,34100,172.72 +NASDAQ,FCNCA,2008-04-28,136.63,147.00,136.63,146.80,3500,144.65 +NASDAQ,FCNCA,2008-03-06,137.00,137.10,131.27,132.20,6200,129.99 +NASDAQ,FCNCA,2008-01-15,131.81,136.74,131.44,131.44,6600,129.24 +NASDAQ,FCNCA,2007-10-01,173.79,179.99,173.79,178.96,3300,175.65 +NASDAQ,FCNCA,2007-08-28,178.00,178.35,174.46,175.90,10000,172.38 +NASDAQ,FCNCA,2006-09-27,195.95,195.95,193.00,193.47,5900,188.82 +NASDAQ,FCNCA,2006-08-22,202.03,202.03,200.00,200.54,2100,195.44 +NASDAQ,FCNCA,2006-07-28,207.06,210.36,206.10,210.36,4100,205.01 +NASDAQ,FCNCA,2006-06-09,191.26,194.52,190.00,190.00,5400,184.90 +NASDAQ,FCNCA,2004-11-03,117.99,119.03,117.99,118.88,15300,114.49 +NASDAQ,FCNCA,2004-05-27,116.57,116.72,115.79,116.25,5700,111.44 +NASDAQ,FCNCA,2004-04-21,122.10,123.17,119.95,123.10,1000,118.01 +NASDAQ,FCNCA,2003-04-15,97.80,100.00,96.93,100.00,6400,94.91 +NASDAQ,FCNCA,2003-02-25,91.00,92.06,90.71,91.99,6000,87.05 +NASDAQ,FCNCA,2002-11-20,98.46,99.15,97.56,98.96,8100,93.39 +NASDAQ,FCNCA,2002-10-17,105.51,106.91,102.03,103.40,4800,97.58 +NASDAQ,FCNCA,2002-08-23,110.50,111.99,109.78,111.61,13000,105.08 +NASDAQ,FCNCA,2002-04-25,105.79,105.84,104.45,105.84,2500,99.42 +NASDAQ,FCNCA,2001-08-29,104.50,105.97,104.50,105.70,1000,98.52 +NASDAQ,FCNCA,2001-04-24,96.60,96.60,94.72,94.72,8800,88.06 +NASDAQ,FCNCA,2001-03-13,89.02,95.37,89.02,95.37,9800,88.42 +NASDAQ,FCNCA,2000-12-07,73.12,73.12,71.00,71.06,10200,65.67 +NASDAQ,FCNCA,2000-02-04,60.50,61.88,60.50,61.75,10200,56.39 +NASDAQ,FCNCA,1999-10-15,75.81,75.84,75.00,75.00,3400,68.25 +NASDAQ,FCNCA,1998-12-09,83.50,84.00,80.37,84.00,4500,75.49 +NASDAQ,FCNCA,1998-10-20,87.50,89.00,85.31,88.00,3400,79.09 +NASDAQ,FCNCA,1998-03-30,114.50,114.50,113.50,114.50,2200,102.36 +NASDAQ,FCNCA,1998-03-12,110.00,110.50,110.00,110.50,4400,98.78 +NASDAQ,FCNCA,1997-11-07,97.25,97.50,94.50,97.50,3000,86.78 +NASDAQ,FCNCA,1997-08-15,88.00,88.06,88.00,88.00,10900,78.11 +NASDAQ,FCNCA,1997-05-14,83.50,89.50,83.50,89.50,1700,79.21 +NASDAQ,FCNCA,1997-02-13,75.25,75.75,74.50,75.00,2300,66.16 +NASDAQ,FCNCA,1997-01-27,73.50,73.50,73.50,73.50,200,64.84 +NASDAQ,FCNCA,1996-12-16,78.00,78.25,77.00,77.00,6200,67.93 +NASDAQ,FCNCA,1996-08-15,65.50,65.50,65.00,65.00,600,56.97 +NASDAQ,FCNCA,1995-10-25,52.75,53.25,52.75,52.75,900,45.70 +NASDAQ,FCNCA,1995-08-10,49.00,49.00,49.00,49.00,000,42.29 +NASDAQ,FCNCA,1994-07-27,41.00,41.00,41.00,41.00,300,34.78 +NASDAQ,FCNCA,1994-03-03,43.00,43.00,43.00,43.00,3300,36.18 +NASDAQ,FCNCA,1993-07-01,48.50,48.50,48.50,48.50,500,40.52 +NASDAQ,FCNCA,1992-03-26,32.00,32.00,30.50,30.50,800,25.09 +NASDAQ,FCNCA,1992-03-19,30.50,30.50,30.50,30.50,000,25.09 +NASDAQ,FOOD,2010-01-15,0.55,0.55,0.55,0.55,11800,0.55 +NASDAQ,FOOD,2009-06-10,0.85,0.85,0.85,0.85,800,0.85 +NASDAQ,FOOD,2008-11-25,0.69,0.69,0.69,0.69,000,0.69 +NASDAQ,FOOD,2008-05-28,2.30,2.35,2.30,2.35,1200,2.35 +NASDAQ,FOOD,2007-09-21,4.20,4.40,4.15,4.30,32500,4.30 +NASDAQ,FFBH,2009-09-02,4.20,4.33,4.16,4.32,8400,4.31 +NASDAQ,FFBH,2009-03-04,5.74,5.75,5.00,5.10,13000,5.07 +NASDAQ,FFBH,2009-02-27,6.11,6.44,6.11,6.40,5900,6.36 +NASDAQ,FFBH,2009-02-17,7.00,7.46,6.82,6.82,5800,6.78 +NASDAQ,FFBH,2008-02-04,14.48,14.58,13.75,14.00,1600,13.02 +NASDAQ,FFBH,2007-04-19,23.65,23.65,23.65,23.65,000,21.43 +NASDAQ,FFBH,2007-03-26,23.60,23.60,23.60,23.60,1000,21.38 +NASDAQ,FFBH,2007-03-15,23.74,23.74,23.29,23.29,200,21.10 +NASDAQ,FFBH,2007-03-09,23.71,23.71,23.71,23.71,000,21.48 +NASDAQ,FFBH,2006-12-14,24.20,24.57,24.20,24.57,200,22.11 +NASDAQ,FFBH,2006-08-17,23.45,23.45,22.59,22.60,2200,20.08 +NASDAQ,FFBH,2006-08-11,22.51,22.51,22.51,22.51,200,20.00 +NASDAQ,FFBH,2006-04-05,25.50,25.50,25.50,25.50,000,22.52 +NASDAQ,FFBH,2006-03-20,25.00,25.00,25.00,25.00,000,22.08 +NASDAQ,FFBH,2005-10-03,23.18,23.18,23.18,23.18,000,20.25 +NASDAQ,FFBH,2005-09-07,23.00,23.00,23.00,23.00,000,20.09 +NASDAQ,FFBH,2004-11-30,21.77,22.02,21.77,22.02,400,18.86 +NASDAQ,FFBH,2004-05-10,19.80,20.00,19.51,19.51,1600,16.54 +NASDAQ,FFBH,2003-11-06,38.02,38.60,38.02,38.24,14000,16.05 +NASDAQ,FFBH,2003-08-20,33.00,33.00,33.00,33.00,000,13.78 +NASDAQ,FFBH,2002-12-11,25.44,25.63,25.44,25.55,17800,10.55 +NASDAQ,FFBH,2002-07-17,25.31,25.35,25.20,25.35,3800,10.35 +NASDAQ,FFBH,2002-03-18,23.77,23.77,23.39,23.39,1800,9.51 +NASDAQ,FFBH,2002-01-17,22.30,22.30,22.30,22.30,800,9.02 +NASDAQ,FFBH,2001-08-13,21.60,21.60,21.50,21.50,800,8.61 +NASDAQ,FFBH,2000-10-23,17.00,17.00,17.00,17.00,000,6.69 +NASDAQ,FFBH,2000-10-05,18.50,18.50,18.50,18.50,000,7.28 +NASDAQ,FFBH,2000-09-18,18.12,18.25,18.12,18.12,22200,7.14 +NASDAQ,FFBH,2000-08-17,17.25,17.25,17.25,17.25,200,6.75 +NASDAQ,FFBH,2000-01-13,14.65,15.21,14.65,15.21,50200,5.88 +NASDAQ,FFBH,1999-04-07,15.95,15.95,15.71,15.71,12600,6.00 +NASDAQ,FFBH,1999-02-11,18.09,18.09,17.85,17.97,17200,6.83 +NASDAQ,FFBH,1997-10-03,21.07,21.07,20.71,20.71,2600,7.75 +NASDAQ,FFBH,1996-11-05,15.33,15.33,15.21,15.33,3000,5.70 +NASDAQ,FFBH,1996-06-21,13.41,13.41,13.05,13.41,35200,4.99 +NASDAQ,GRAN,2009-11-05,0.53,0.55,0.52,0.55,29700,0.55 +NASDAQ,GRAN,2008-12-18,3.16,3.25,3.04,3.04,15500,3.04 +NASDAQ,GRAN,2008-08-21,7.59,7.59,7.11,7.42,10600,7.42 +NASDAQ,GRAN,2008-03-18,10.40,10.93,10.02,10.91,40200,10.57 +NASDAQ,GRAN,2007-04-12,17.45,17.46,17.02,17.46,10500,16.41 +NASDAQ,GRAN,2007-02-05,19.30,19.30,18.56,18.99,57700,17.71 +NASDAQ,GRAN,2006-12-06,18.77,18.93,18.37,18.37,13600,17.02 +NASDAQ,GRAN,2006-07-12,20.08,20.19,19.66,19.66,29100,14.36 +NASDAQ,GRAN,2006-06-05,19.89,20.07,19.13,19.16,52200,14.00 +NASDAQ,GRAN,2006-04-07,19.90,19.90,19.07,19.28,26200,13.98 +NASDAQ,GRAN,2006-02-09,20.22,20.22,20.02,20.16,8200,14.62 +NASDAQ,GRAN,2005-10-25,20.60,20.60,20.11,20.38,10500,14.67 +NASDAQ,GRAN,2005-07-15,19.81,20.11,19.50,19.81,16400,14.15 +NASDAQ,GRAN,2005-04-07,18.47,18.49,17.84,18.30,10600,12.90 +NASDAQ,GRAN,2005-02-08,19.70,19.92,19.40,19.58,27000,13.80 +NASDAQ,GRAN,2004-09-10,19.63,20.21,19.63,20.00,13100,13.91 +NASDAQ,GRAN,2004-07-16,19.42,19.42,18.93,18.93,14400,13.16 +NASDAQ,GRAN,2004-03-03,20.40,20.76,20.05,20.35,15900,13.98 +NASDAQ,GRAN,2003-02-20,17.08,17.08,16.98,17.07,4100,11.44 +NASDAQ,GRAN,2003-02-05,17.28,17.84,16.97,17.44,33800,11.69 +NASDAQ,GRAN,2003-01-29,17.06,17.42,16.88,17.15,14800,11.50 +NASDAQ,GRAN,2002-11-07,18.67,18.86,18.65,18.86,3600,12.56 +NASDAQ,GRAN,2001-11-30,21.00,21.29,20.00,20.20,27000,10.51 +NASDAQ,GRAN,2001-08-29,21.71,21.90,21.56,21.57,19900,11.16 +NASDAQ,GRAN,2001-06-06,20.35,20.35,20.35,20.35,100,10.47 +NASDAQ,GRAN,2001-03-05,19.87,20.44,19.75,19.94,7800,10.21 +NASDAQ,GRAN,2001-02-16,21.87,21.87,20.37,20.44,13500,10.46 +NASDAQ,GRAN,2000-10-20,21.44,22.12,21.44,22.00,18800,11.21 +NASDAQ,GRAN,2000-10-04,22.19,22.44,22.12,22.25,4800,11.27 +NASDAQ,GRAN,2000-09-20,21.75,22.00,21.75,22.00,5200,11.15 +NASDAQ,GRAN,2000-03-22,19.75,20.00,19.72,19.72,6100,9.89 +NASDAQ,GRAN,2000-03-13,18.00,19.00,18.00,18.87,23100,9.47 +NASDAQ,GRAN,1999-11-05,22.75,22.94,22.75,22.87,9200,11.42 +NASDAQ,GRAN,1999-11-02,22.62,22.87,22.62,22.87,1200,11.42 +NASDAQ,GRAN,1999-10-18,22.94,23.06,22.37,22.75,3600,11.36 +NASDAQ,GRAN,1999-09-08,21.75,22.25,21.69,21.75,22500,10.81 +NASDAQ,GRAN,1999-04-08,25.00,25.37,23.25,23.69,82800,11.73 +NASDAQ,GRAN,1997-09-18,32.63,32.88,32.63,32.88,1500,12.73 +NASDAQ,GRAN,1997-07-07,29.62,29.62,29.62,29.62,2100,11.43 +NASDAQ,GRAN,1997-06-27,30.50,30.50,30.00,30.00,1500,11.58 +NASDAQ,GRAN,1997-03-19,28.00,28.37,28.00,28.00,20800,10.78 +NASDAQ,GRAN,1996-12-20,29.50,30.25,29.50,29.50,15200,11.32 +NASDAQ,GRAN,1996-12-09,29.25,30.00,29.25,29.62,19100,11.36 +NASDAQ,GRAN,1996-02-08,28.75,28.75,28.00,28.75,7900,7.28 +NASDAQ,GRAN,1995-12-14,29.00,29.00,28.62,29.00,7900,7.31 +NASDAQ,GRAN,1994-08-09,29.00,29.00,28.12,28.12,1800,6.95 +NASDAQ,GRAN,1994-02-24,29.75,29.75,29.75,29.75,000,7.30 +NASDAQ,GRAN,1993-12-14,29.25,29.25,29.25,29.25,000,7.15 +NASDAQ,GRAN,1993-09-14,29.75,29.75,29.75,29.75,900,7.25 +NASDAQ,GRAN,1992-11-27,27.00,27.87,27.00,27.87,2600,6.72 +NASDAQ,GRAN,1992-10-29,26.50,27.50,26.50,27.50,14600,6.63 +NASDAQ,GRAN,1992-07-10,25.50,26.25,25.00,25.75,27900,6.19 +NASDAQ,GRAN,1992-06-26,24.00,25.25,24.00,24.50,23500,5.87 +NASDAQ,GRAN,1992-05-08,28.25,29.75,28.00,29.00,8000,5.56 +NASDAQ,GRAN,1992-04-07,26.50,27.75,26.50,27.37,22800,5.24 +NASDAQ,GRAN,1992-03-27,27.75,27.75,26.75,27.50,8000,5.25 +NASDAQ,GLRE,2009-10-20,20.55,20.55,19.92,20.09,88900,20.09 +NASDAQ,GLRE,2009-09-15,18.92,19.19,18.72,19.10,35600,19.10 +NASDAQ,GLRE,2009-05-15,15.48,15.77,15.30,15.54,146700,15.54 +NASDAQ,GLRE,2008-11-10,12.98,13.00,11.65,11.84,246900,11.84 +NASDAQ,GLRE,2008-05-27,18.83,19.35,18.77,19.32,62200,19.32 +NASDAQ,GLRE,2007-11-12,20.45,20.49,20.00,20.06,38800,20.06 +NASDAQ,GLRE,2007-10-25,19.20,19.45,18.92,18.93,100000,18.93 +NASDAQ,GMXRP,2009-11-16,22.87,23.40,22.33,23.10,9900,22.55 +NASDAQ,GMXRP,2009-06-22,19.00,19.00,18.90,18.90,2900,17.96 +NASDAQ,GMXRP,2009-06-17,18.01,18.80,16.31,18.34,20000,17.43 +NASDAQ,GMXRP,2009-03-23,13.35,14.00,13.35,14.00,9200,12.92 +NASDAQ,GMXRP,2009-01-06,18.90,20.21,18.50,20.21,4500,17.92 +NASDAQ,GMXRP,2008-11-20,19.49,19.49,17.11,18.18,15500,15.69 +NASDAQ,GMXRP,2008-10-15,18.81,18.81,15.82,17.00,5700,14.67 +NASDAQ,GMXRP,2008-09-18,24.01,24.01,18.50,23.25,28800,20.07 +NASDAQ,GMXRP,2008-07-09,26.20,26.64,26.20,26.63,1800,22.45 +NASDAQ,GMXRP,2007-07-25,26.20,26.20,25.80,25.91,7400,19.98 +NASDAQ,GMXRP,2007-02-02,26.50,26.50,26.50,26.50,000,19.54 +NASDAQ,GMXRP,2006-11-20,26.75,26.75,26.73,26.73,1800,19.29 +NASDAQ,GABC,2009-03-24,11.23,11.25,11.00,11.19,4100,10.77 +NASDAQ,GABC,2009-01-28,11.00,11.21,11.00,11.00,3300,10.45 +NASDAQ,GABC,2008-10-28,11.00,11.00,10.65,10.96,3100,10.28 +NASDAQ,GABC,2007-09-19,13.40,13.40,13.37,13.38,2300,12.00 +NASDAQ,GABC,2007-04-11,13.21,13.33,13.17,13.17,17800,11.56 +NASDAQ,GABC,2005-10-19,12.69,12.86,12.66,12.83,6600,10.57 +NASDAQ,GABC,2005-09-09,14.37,14.37,14.36,14.36,700,11.83 +NASDAQ,GABC,2004-10-27,17.02,17.25,16.90,17.17,12600,13.63 +NASDAQ,GABC,2004-01-07,17.99,18.00,17.67,17.70,5700,13.69 +NASDAQ,GABC,2003-12-12,18.19,18.20,18.00,18.20,4600,14.08 +NASDAQ,GABC,2003-02-05,18.93,19.05,18.92,18.92,12800,13.42 +NASDAQ,GABC,2001-12-03,17.68,17.88,17.68,17.88,3900,11.68 +NASDAQ,GABC,2001-07-09,14.75,15.40,14.75,15.15,6400,9.28 +NASDAQ,GABC,2001-06-29,14.20,16.12,14.20,15.84,85200,9.70 +NASDAQ,GABC,2001-06-21,14.81,15.45,14.65,15.45,6100,9.46 +NASDAQ,GABC,2001-03-16,13.50,13.50,13.50,13.50,1300,8.12 +NASDAQ,GABC,2001-03-14,12.75,13.63,12.75,13.00,3800,7.82 +NASDAQ,GABC,2001-02-28,12.27,12.75,12.25,12.75,11600,7.67 +NASDAQ,GABC,2001-01-02,12.13,12.13,12.13,12.13,3600,7.22 +NASDAQ,GABC,2000-09-06,13.25,13.50,13.25,13.50,8000,7.57 +NASDAQ,GABC,2000-05-08,15.13,15.13,15.13,15.13,400,8.40 +NASDAQ,GABC,2000-02-14,17.00,17.00,17.00,17.00,000,9.36 +NASDAQ,GABC,1999-12-01,21.25,21.25,21.25,21.25,5300,11.60 +NASDAQ,GABC,1999-10-07,22.94,22.94,22.94,22.94,800,11.79 +NASDAQ,GABC,1998-04-03,31.50,31.50,31.50,31.50,000,14.85 +NASDAQ,GABC,1998-03-03,32.00,32.00,32.00,32.00,000,15.09 +NASDAQ,GABC,1997-06-03,39.50,39.50,39.00,39.00,800,8.62 +NASDAQ,GABC,1997-04-03,37.50,37.50,37.50,37.50,000,8.24 +NASDAQ,GABC,1997-01-21,36.50,36.50,36.50,36.50,8400,7.97 +NASDAQ,GABC,1996-04-19,34.00,34.00,34.00,34.00,5300,7.34 +NASDAQ,GABC,1996-01-23,32.25,32.25,32.25,32.25,000,6.91 +NASDAQ,GABC,1996-01-22,32.25,32.25,32.25,32.25,800,6.91 +NASDAQ,GABC,1995-08-18,30.00,30.00,30.00,30.00,000,6.31 +NASDAQ,GABC,1995-05-17,31.00,31.00,31.00,31.00,22000,6.48 +NASDAQ,GABC,1995-01-26,31.00,31.00,31.00,31.00,000,6.48 +NASDAQ,GABC,1994-08-12,32.00,32.00,32.00,32.00,600,6.61 +NASDAQ,GABC,1994-05-17,32.00,32.00,32.00,32.00,800,6.57 +NASDAQ,GABC,1994-02-25,32.00,32.00,32.00,32.00,600,6.54 +NASDAQ,GABC,1993-11-10,31.00,31.00,31.00,31.00,600,6.30 +NASDAQ,GABC,1993-10-15,31.50,31.50,31.50,31.50,800,6.36 +NASDAQ,GMTN,2009-09-22,3.91,3.91,3.75,3.79,55800,3.79 +NASDAQ,GMTN,2008-06-16,4.12,4.17,4.01,4.08,65600,4.08 +NASDAQ,GMTN,2008-03-04,5.04,5.13,5.00,5.04,70300,5.04 +NASDAQ,GMTN,2007-10-18,5.68,5.69,5.51,5.64,84700,5.64 +NASDAQ,GMTN,2007-04-30,12.66,12.79,12.36,12.69,41900,12.69 +NASDAQ,GMTN,2007-04-23,12.66,13.25,12.62,13.25,60600,13.25 +NASDAQ,GMTN,2007-04-11,12.14,12.53,12.02,12.35,54900,12.35 +NASDAQ,GMTN,2006-09-29,6.82,7.11,6.82,7.05,30600,7.05 +NASDAQ,GMTN,2006-09-15,6.76,6.94,6.50,6.63,36900,6.63 +NASDAQ,GMTN,2006-06-08,6.92,7.10,6.78,6.95,54800,6.95 +NASDAQ,GMTN,2004-12-14,11.09,11.73,10.84,11.34,635100,11.34 +NASDAQ,GMTN,2004-10-15,20.35,20.35,19.91,20.00,28900,20.00 +NASDAQ,GMTN,2004-06-23,22.63,22.63,21.72,21.78,37600,21.78 +NASDAQ,GROW,2009-10-09,12.70,12.81,12.55,12.81,61300,12.71 +NASDAQ,GROW,2009-09-25,11.92,12.15,11.56,11.78,120300,11.67 +NASDAQ,GROW,2009-07-23,11.33,12.25,10.99,11.89,225700,11.74 +NASDAQ,GROW,2009-04-17,5.36,5.78,5.14,5.76,173600,5.64 +NASDAQ,GROW,2008-10-15,6.70,6.92,6.67,6.75,69100,6.44 +NASDAQ,GROW,2008-10-03,8.79,9.01,8.10,8.10,105800,7.73 +NASDAQ,GROW,2007-05-01,28.90,29.09,26.56,27.17,1495700,25.45 +NASDAQ,GROW,2007-02-26,44.05,45.65,42.98,43.99,962200,20.47 +NASDAQ,GROW,2006-06-21,21.50,22.49,21.27,21.82,352800,10.15 +NASDAQ,GROW,2006-06-16,22.56,23.50,21.40,21.86,645600,10.17 +NASDAQ,GROW,2005-08-31,5.40,5.77,5.40,5.76,28000,2.68 +NASDAQ,GROW,2005-05-20,4.83,4.90,4.83,4.90,600,2.28 +NASDAQ,GROW,2005-01-26,3.91,3.99,3.82,3.86,170200,1.80 +NASDAQ,GROW,2004-08-09,2.96,2.97,2.96,2.97,3400,1.38 +NASDAQ,GROW,2003-12-03,4.50,4.50,4.30,4.31,26600,2.01 +NASDAQ,GROW,2003-11-05,2.69,2.70,2.69,2.70,3000,1.26 +NASDAQ,GROW,2003-08-25,2.16,2.27,2.10,2.10,32800,0.98 +NASDAQ,GROW,2003-05-21,1.99,1.99,1.99,1.99,000,0.93 +NASDAQ,GROW,2003-04-15,2.00,2.00,2.00,2.00,000,0.93 +NASDAQ,GROW,2002-12-24,2.27,2.27,2.27,2.27,000,1.06 +NASDAQ,GROW,2002-07-17,2.01,2.01,1.95,1.95,11200,0.91 +NASDAQ,GROW,1999-12-28,1.44,1.44,1.44,1.44,4000,0.67 +NASDAQ,GROW,1999-07-06,1.16,1.20,1.12,1.19,45800,0.55 +NASDAQ,GROW,1998-09-08,1.44,1.44,1.37,1.37,2200,0.64 +NASDAQ,GROW,1998-05-29,2.25,2.25,2.25,2.25,40000,1.05 +NASDAQ,GROW,1998-04-01,2.62,2.62,2.62,2.62,2000,1.22 +NASDAQ,GROW,1996-07-10,3.00,3.13,2.87,2.87,209600,1.34 +NASDAQ,GBCI,2010-01-28,15.62,15.73,14.91,15.39,792100,15.39 +NASDAQ,GBCI,2009-10-16,12.99,13.97,12.95,13.38,2873900,13.25 +NASDAQ,GBCI,2009-08-21,15.22,15.89,14.99,15.85,543000,15.56 +NASDAQ,GBCI,2009-08-05,15.67,15.93,15.39,15.49,578300,15.20 +NASDAQ,GBCI,2009-01-28,14.22,15.43,14.22,15.37,1208600,14.83 +NASDAQ,GBCI,2008-10-07,22.89,23.20,20.41,20.41,531700,19.54 +NASDAQ,GBCI,2008-05-16,20.73,20.73,20.35,20.56,337300,19.42 +NASDAQ,GBCI,2008-04-16,18.77,19.43,18.63,19.27,381000,18.20 +NASDAQ,GBCI,2007-10-11,22.82,22.95,22.10,22.11,316100,20.59 +NASDAQ,GBCI,2007-05-30,21.36,21.47,21.24,21.36,156200,19.67 +NASDAQ,GBCI,2007-01-29,22.99,23.57,22.76,23.56,206700,21.58 +NASDAQ,GBCI,2006-12-28,24.65,24.87,24.40,24.40,123000,22.24 +NASDAQ,GBCI,2006-12-11,36.63,37.00,36.58,36.83,91800,22.38 +NASDAQ,GBCI,2006-11-28,34.47,34.96,34.41,34.95,120000,21.24 +NASDAQ,GBCI,2006-03-29,30.54,31.45,30.54,31.14,82000,18.63 +NASDAQ,GBCI,2005-06-08,23.75,24.14,23.75,23.75,119100,13.98 +NASDAQ,GBCI,2004-10-21,29.71,29.98,29.19,29.87,112600,13.91 +NASDAQ,GBCI,2004-02-17,31.98,32.60,31.64,32.60,134700,11.93 +NASDAQ,GBCI,2004-01-05,32.30,33.34,32.30,32.80,98200,11.93 +NASDAQ,GBCI,2003-12-29,32.67,33.00,32.54,32.98,50800,11.99 +NASDAQ,GBCI,2003-12-03,31.86,31.90,29.75,29.79,206700,10.83 +NASDAQ,GBCI,2003-09-02,26.91,28.05,26.85,28.05,57900,10.13 +NASDAQ,GBCI,2003-07-16,25.35,26.09,25.35,25.80,45900,9.32 +NASDAQ,GBCI,2003-05-22,23.95,24.70,23.54,24.61,298800,8.82 +NASDAQ,GBCI,2003-04-14,25.85,26.12,25.85,25.93,102900,8.45 +NASDAQ,GBCI,2003-01-10,24.20,25.00,24.00,24.57,82500,7.95 +NASDAQ,GBCI,2002-12-17,23.28,23.41,23.27,23.36,155400,7.51 +NASDAQ,GBCI,2002-08-23,23.23,23.48,23.23,23.25,56200,7.41 +NASDAQ,GBCI,2001-08-21,18.65,18.73,18.31,18.50,14700,5.73 +NASDAQ,GBCI,2000-08-04,12.13,12.31,11.63,11.75,71000,3.49 +NASDAQ,GBCI,2000-01-26,15.25,15.25,14.88,15.00,14200,3.91 +NASDAQ,GBCI,1999-06-28,21.00,22.87,21.00,22.75,38000,5.77 +NASDAQ,GBCI,1998-06-18,27.50,27.50,26.50,26.50,4800,5.43 +NASDAQ,GBCI,1998-05-26,27.25,28.00,27.25,27.25,5800,5.59 +NASDAQ,GBCI,1998-01-16,24.50,24.50,23.50,24.25,219900,4.95 +NASDAQ,GBCI,1997-04-18,24.50,24.50,23.25,24.25,21600,3.25 +NASDAQ,GBCI,1997-04-03,23.56,23.56,23.56,23.56,000,3.13 +NASDAQ,GBCI,1997-02-26,24.50,24.75,24.50,24.75,94200,3.29 +NASDAQ,GBCI,1996-11-18,25.00,25.00,24.00,24.50,30300,3.24 +NASDAQ,GBCI,1996-01-22,19.50,20.75,19.50,20.50,19000,2.63 +NASDAQ,GBCI,1995-01-05,17.50,17.50,17.50,17.50,4000,2.15 +NASDAQ,GBCI,1994-12-27,16.62,17.50,16.62,17.50,8700,2.15 +NASDAQ,GBCI,1994-08-16,19.25,19.25,18.25,18.25,2600,2.22 +NASDAQ,GBCI,1994-04-19,20.12,20.12,19.50,19.50,78800,2.34 +NASDAQ,GBCI,1994-02-28,20.25,20.75,20.25,20.75,8700,2.48 +NASDAQ,GBCI,1992-11-16,17.00,17.00,17.00,17.00,3200,1.98 +NASDAQ,GBCI,1992-07-16,15.00,15.00,15.00,15.00,000,1.73 +NASDAQ,GFRE,2009-12-21,11.00,11.00,10.49,10.88,153400,10.88 +NASDAQ,GFRE,2009-10-05,1.89,1.92,1.76,1.89,108500,1.89 +NASDAQ,GFRE,2009-05-13,0.66,0.66,0.54,0.61,162900,0.61 +NASDAQ,GFRE,2009-04-23,0.46,0.47,0.45,0.46,48600,0.46 +NASDAQ,GFRE,2009-03-31,0.47,0.48,0.46,0.48,152600,0.48 +NASDAQ,GFRE,2008-08-28,0.77,0.77,0.61,0.63,305500,0.63 +NASDAQ,GEOI,2009-09-24,10.76,10.98,10.66,10.92,38200,10.92 +NASDAQ,GEOI,2009-08-17,11.45,11.51,10.76,11.20,52800,11.20 +NASDAQ,GEOI,2009-07-14,9.50,9.79,9.50,9.65,30800,9.65 +NASDAQ,GEOI,2009-04-15,7.28,7.39,7.19,7.39,10000,7.39 +NASDAQ,GEOI,2008-07-25,16.08,16.99,15.75,16.50,115900,16.50 +NASDAQ,GEOI,2008-07-22,18.51,18.51,17.58,17.94,134600,17.94 +NASDAQ,GEOI,2008-02-19,9.23,9.49,9.23,9.47,4300,9.47 +NASDAQ,GEOI,2008-01-14,10.00,10.10,9.96,10.05,22700,10.05 +NASDAQ,GEOI,2007-09-21,6.30,6.35,6.30,6.31,12100,6.31 +NASDAQ,GEOI,2007-08-23,5.64,5.83,5.64,5.77,8200,5.77 +NASDAQ,GEOI,2007-05-08,7.24,7.57,7.24,7.38,92100,7.38 +NASDAQ,GEOI,2007-04-02,6.45,6.52,6.30,6.49,47600,6.49 +NASDAQ,GEOI,2006-10-30,6.74,6.79,6.60,6.63,14000,6.63 +NASDAQ,GEOI,2006-08-18,7.45,7.59,7.40,7.47,77000,7.47 +NASDAQ,GEOI,2006-08-10,7.88,7.92,7.72,7.81,47900,7.81 +NASDAQ,GEOI,2006-05-22,8.05,8.41,7.85,8.24,95000,8.24 +NASDAQ,GEOI,2006-04-26,10.51,11.14,10.50,10.63,141800,10.63 +NASDAQ,GEOI,2005-08-04,15.13,16.52,15.12,15.74,870100,15.74 +NASDAQ,GEOI,2005-05-05,7.96,8.30,7.80,8.00,214700,8.00 +NASDAQ,GEOI,2004-12-07,3.15,3.21,3.00,3.10,87300,3.10 +NASDAQ,GEOI,2004-01-20,2.15,2.20,2.07,2.15,33500,2.15 +NASDAQ,GEOI,2003-07-23,1.21,1.21,1.21,1.21,000,1.21 +NASDAQ,GEOI,2003-04-30,1.05,1.12,1.02,1.03,7700,1.03 +NASDAQ,GEOI,2002-12-10,1.24,1.24,1.24,1.24,000,1.24 +NASDAQ,GEOI,2002-09-04,1.49,1.66,1.49,1.66,200,1.66 +NASDAQ,GEOI,2002-08-30,1.49,1.49,1.49,1.49,200,1.49 +NASDAQ,GEOI,2002-06-10,1.70,1.70,1.70,1.70,3000,1.70 +NASDAQ,GEOI,2001-10-12,1.55,1.59,1.55,1.55,7500,1.55 +NASDAQ,GEOI,2001-03-05,2.00,2.00,2.00,2.00,300,2.00 +NASDAQ,GEOI,2001-01-18,2.09,2.09,2.03,2.09,3000,2.09 +NASDAQ,GEOI,2000-06-14,1.94,1.97,1.94,1.97,8200,1.97 +NASDAQ,GEOI,2000-03-21,1.75,1.88,1.75,1.88,1300,1.88 +NASDAQ,GEOI,2000-03-15,1.94,1.94,1.63,1.81,4400,1.81 +NASDAQ,GEOI,1998-12-23,0.81,0.81,0.81,0.81,1200,0.81 +NASDAQ,GEOI,1998-09-03,1.12,1.12,1.12,1.12,800,1.12 +NASDAQ,GEOI,1997-11-13,2.56,2.56,2.50,2.50,13000,2.50 +NASDAQ,GEOI,1997-08-27,3.38,3.38,3.31,3.31,13300,3.31 +NASDAQ,GEOI,1997-08-25,3.62,4.00,3.62,3.88,44500,3.88 +NASDAQ,GEOI,1997-04-17,2.56,2.56,2.25,2.25,47600,2.25 +NASDAQ,GEOI,1996-06-03,1.88,1.88,1.88,1.88,1000,1.88 +NASDAQ,GTSI,2009-08-26,7.78,7.99,7.68,7.99,8100,7.99 +NASDAQ,GTSI,2009-07-22,5.72,5.72,5.62,5.68,6400,5.68 +NASDAQ,GTSI,2009-06-03,5.22,5.34,5.22,5.34,6500,5.34 +NASDAQ,GTSI,2009-05-22,5.01,5.06,4.96,4.97,2900,4.97 +NASDAQ,GTSI,2009-04-09,3.69,3.97,3.69,3.97,2300,3.97 +NASDAQ,GTSI,2007-08-03,12.64,12.73,11.34,11.49,21000,11.49 +NASDAQ,GTSI,2007-06-21,12.87,13.25,12.85,13.24,5800,13.24 +NASDAQ,GTSI,2007-01-04,8.81,8.81,8.64,8.76,5400,8.76 +NASDAQ,GTSI,2006-08-01,7.13,7.18,6.80,6.95,12100,6.95 +NASDAQ,GTSI,2006-06-19,6.62,6.86,6.62,6.77,12000,6.77 +NASDAQ,GTSI,2006-05-08,6.68,6.90,6.68,6.82,2800,6.82 +NASDAQ,GTSI,2006-03-09,6.72,7.00,6.70,6.89,12700,6.89 +NASDAQ,GTSI,2006-01-06,7.16,7.30,7.06,7.15,11800,7.15 +NASDAQ,GTSI,2005-10-26,7.60,7.70,7.21,7.40,25100,7.40 +NASDAQ,GTSI,2005-06-17,8.17,8.24,8.17,8.21,27500,8.21 +NASDAQ,GTSI,2005-06-10,8.10,8.25,8.10,8.19,13900,8.19 +NASDAQ,GTSI,2005-01-19,10.40,10.87,10.22,10.49,18300,10.49 +NASDAQ,GTSI,2004-01-09,13.85,14.15,12.88,14.09,44900,14.09 +NASDAQ,GTSI,2003-09-30,10.00,10.35,10.00,10.35,8600,10.35 +NASDAQ,GTSI,2003-02-10,9.53,9.56,8.90,9.10,52800,9.10 +NASDAQ,GTSI,2002-12-10,14.01,14.20,13.25,13.45,42600,13.45 +NASDAQ,GTSI,2002-08-15,11.04,11.25,10.75,11.15,115800,11.15 +NASDAQ,GTSI,2001-05-09,6.51,6.59,5.90,6.20,108300,6.20 +NASDAQ,GTSI,2001-03-14,5.00,5.38,4.94,5.12,35000,5.12 +NASDAQ,GTSI,2000-07-10,3.12,3.38,3.06,3.31,33500,3.31 +NASDAQ,GTSI,1999-06-22,4.19,4.19,4.19,4.19,400,4.19 +NASDAQ,GTSI,1999-04-22,3.13,3.16,3.13,3.16,8000,3.16 +NASDAQ,GTSI,1996-09-16,5.75,5.87,5.75,5.87,8200,5.87 +NASDAQ,GTSI,1996-06-24,5.87,6.13,5.87,6.00,50800,6.00 +NASDAQ,GTSI,1996-02-02,3.62,3.62,3.50,3.62,10900,3.62 +NASDAQ,GTSI,1995-09-11,7.75,7.75,7.00,7.37,21100,7.37 +NASDAQ,GTSI,1995-04-17,8.25,8.25,7.25,8.00,13100,8.00 +NASDAQ,GTSI,1994-10-05,12.38,12.75,12.00,12.25,17700,12.25 +NASDAQ,GTSI,1994-08-23,12.25,12.25,12.00,12.13,3100,12.13 +NASDAQ,GTSI,1994-05-09,12.50,12.50,12.50,12.50,1000,12.50 +NASDAQ,GTSI,1994-01-05,12.50,12.50,12.00,12.38,44200,12.38 +NASDAQ,GTSI,1993-11-22,10.50,11.00,10.50,10.50,18600,10.50 +NASDAQ,GTSI,1993-09-09,10.50,10.50,10.25,10.50,204600,10.50 +NASDAQ,GTSI,1993-07-19,10.50,11.00,10.50,10.50,14500,10.50 +NASDAQ,GTSI,1992-10-14,6.00,6.00,5.62,6.00,3900,6.00 +NASDAQ,GTSI,1992-03-09,13.00,13.25,13.00,13.00,117200,13.00 +NASDAQ,GTSI,1992-02-07,11.50,11.50,10.75,10.75,3600,10.75 +NASDAQ,GPIC,2009-02-05,6.90,6.90,6.78,6.84,2100,6.84 +NASDAQ,GPIC,2008-06-23,4.05,4.19,4.04,4.14,8000,4.14 +NASDAQ,GPIC,2008-06-10,5.23,5.23,4.50,4.50,39200,4.50 +NASDAQ,GPIC,2008-05-16,6.55,6.82,6.27,6.33,9500,6.33 +NASDAQ,GPIC,2008-05-06,6.54,6.94,6.52,6.90,6500,6.90 +NASDAQ,GPIC,2008-05-01,6.70,6.77,6.69,6.77,13700,6.77 +NASDAQ,GPIC,2008-04-24,6.07,6.31,6.02,6.31,13500,6.31 +NASDAQ,GPIC,2008-03-12,6.67,7.35,6.66,7.17,14300,7.17 +NASDAQ,GPIC,2008-02-06,8.26,8.62,7.86,8.06,20000,8.06 +NASDAQ,GPIC,2007-08-15,12.04,12.50,12.04,12.32,48600,12.32 +NASDAQ,GPIC,2007-04-10,20.50,20.50,20.16,20.34,9900,20.34 +NASDAQ,GPIC,2007-01-22,18.00,18.10,17.98,17.99,7100,17.99 +NASDAQ,GPIC,2006-11-14,18.87,19.10,17.65,18.06,39600,17.93 +NASDAQ,GPIC,2006-03-08,13.75,13.75,13.31,13.37,5300,13.28 +NASDAQ,GPIC,2005-11-03,14.05,14.28,13.51,13.75,12900,13.56 +NASDAQ,GPIC,2005-09-21,15.84,16.99,14.25,16.66,113300,16.43 +NASDAQ,GPIC,2004-09-20,5.50,6.10,5.48,6.00,37100,5.92 +NASDAQ,GPIC,2003-01-14,4.14,4.20,4.10,4.19,2000,4.13 +NASDAQ,GPIC,2002-11-14,3.70,3.96,3.70,3.96,15200,3.90 +NASDAQ,GPIC,2002-11-07,3.70,3.70,3.70,3.70,500,3.65 +NASDAQ,GPIC,2002-10-23,3.14,3.50,3.13,3.50,18500,3.45 +NASDAQ,GPIC,2002-02-19,1.12,1.12,1.12,1.12,600,1.10 +NASDAQ,GPIC,2001-10-29,2.15,2.15,1.85,2.10,1600,2.07 +NASDAQ,GPIC,2001-08-22,2.20,2.20,2.20,2.20,2500,2.17 +NASDAQ,GPIC,2000-12-21,1.09,1.12,1.06,1.06,16300,1.05 +NASDAQ,GPIC,2000-10-31,1.62,1.62,1.62,1.62,000,1.60 +NASDAQ,GPIC,2000-10-24,1.69,1.69,1.69,1.69,100,1.66 +NASDAQ,GPIC,2000-07-10,2.88,2.88,2.88,2.88,700,2.83 +NASDAQ,GPIC,2000-03-03,4.00,4.00,4.00,4.00,100,3.94 +NASDAQ,GPIC,2000-02-16,4.44,4.44,3.95,4.12,7200,4.07 +NASDAQ,GPIC,1999-06-10,6.13,6.13,6.13,6.13,100,6.04 +NASDAQ,GPIC,1999-04-16,7.25,7.25,6.50,7.00,6600,6.90 +NASDAQ,GPIC,1999-01-06,7.88,8.00,6.50,6.56,19600,6.47 +NASDAQ,GPIC,1998-05-07,8.62,8.62,8.62,8.62,500,8.50 +NASDAQ,GPIC,1997-10-31,17.75,17.87,16.63,16.88,24900,16.64 +NASDAQ,GPIC,1997-01-24,9.88,10.75,9.88,10.50,42700,10.35 +NASDAQ,GPIC,1996-12-02,7.88,8.25,7.88,7.88,2500,7.76 +NASDAQ,GPIC,1996-10-29,7.50,8.25,7.50,8.25,6600,8.13 +NASDAQ,GPIC,1996-06-05,8.00,8.50,8.00,8.00,2100,7.89 +NASDAQ,GPIC,1996-04-22,7.75,8.00,7.75,8.00,600,7.89 +NASDAQ,GPIC,1996-01-30,8.75,8.87,8.75,8.75,2000,8.63 +NASDAQ,GPIC,1996-01-29,9.00,9.13,8.75,9.13,34400,9.00 +NASDAQ,GPIC,1995-02-01,9.50,9.75,9.50,9.50,3200,9.37 +NASDAQ,GPIC,1994-06-24,13.00,14.00,13.00,14.00,1600,13.80 +NASDAQ,GERN,2009-12-29,5.70,5.71,5.52,5.55,794700,5.55 +NASDAQ,GERN,2009-07-24,7.84,8.01,7.66,7.99,1762900,7.99 +NASDAQ,GERN,2009-04-15,5.09,5.10,4.91,5.01,1145000,5.01 +NASDAQ,GERN,2008-10-31,3.42,3.98,3.38,3.98,995100,3.98 +NASDAQ,GERN,2008-10-14,3.00,3.11,2.76,3.04,728700,3.04 +NASDAQ,GERN,2008-07-22,4.02,4.39,3.95,4.39,805700,4.39 +NASDAQ,GERN,2007-10-31,7.25,7.74,7.25,7.64,1090600,7.64 +NASDAQ,GERN,2007-05-16,8.24,8.47,8.12,8.24,1934500,8.24 +NASDAQ,GERN,2006-11-24,8.43,8.49,8.36,8.45,183200,8.45 +NASDAQ,GERN,2006-08-21,6.30,6.34,6.15,6.18,203500,6.18 +NASDAQ,GERN,2006-06-02,7.05,7.08,6.91,6.94,333900,6.94 +NASDAQ,GERN,2005-11-15,9.00,9.05,8.80,8.83,460500,8.83 +NASDAQ,GERN,2005-09-15,10.70,10.90,9.89,9.99,4070300,9.99 +NASDAQ,GERN,2005-09-12,11.50,12.18,11.43,11.74,1791200,11.74 +NASDAQ,GERN,2005-04-20,6.67,6.80,6.49,6.60,633600,6.60 +NASDAQ,GERN,2005-04-15,6.48,6.68,6.45,6.60,1036200,6.60 +NASDAQ,GERN,2005-01-11,8.88,9.26,8.73,8.86,3114200,8.86 +NASDAQ,GERN,2004-11-24,6.84,6.90,6.67,6.72,491400,6.72 +NASDAQ,GERN,2003-09-04,8.01,8.64,7.91,8.47,1343000,8.47 +NASDAQ,GERN,2003-08-01,8.14,8.19,7.75,7.85,399800,7.85 +NASDAQ,GERN,2003-04-30,4.60,4.90,4.54,4.63,561400,4.63 +NASDAQ,GERN,2003-02-24,1.80,1.88,1.76,1.84,50700,1.84 +NASDAQ,GERN,2002-10-29,3.95,4.02,3.90,3.96,42400,3.96 +NASDAQ,GERN,2002-06-07,5.30,5.44,5.26,5.38,107800,5.38 +NASDAQ,GERN,2001-08-02,13.75,14.05,13.10,13.18,203300,13.18 +NASDAQ,GERN,2001-01-08,14.53,14.69,14.12,14.19,388300,14.19 +NASDAQ,GERN,2000-11-13,21.56,22.62,20.19,20.81,524800,20.81 +NASDAQ,GERN,1999-10-06,10.44,10.69,10.25,10.50,322100,10.50 +NASDAQ,GERN,1999-08-25,11.31,11.44,10.75,10.94,83100,10.94 +NASDAQ,GERN,1997-12-11,9.13,9.62,9.00,9.25,152400,9.25 +NASDAQ,GERN,1997-07-25,6.62,6.88,6.38,6.75,14700,6.75 +NASDAQ,GERN,1996-10-31,8.00,8.12,7.63,7.63,19300,7.63 +NASDAQ,GLRP,2009-08-20,0.21,0.26,0.21,0.25,9800,0.25 +NASDAQ,GLRP,2009-07-06,0.23,0.27,0.23,0.27,4200,0.27 +NASDAQ,GLRP,2009-06-17,0.32,0.32,0.25,0.29,6800,0.29 +NASDAQ,GLRP,2009-04-17,0.20,0.20,0.20,0.20,000,0.20 +NASDAQ,GLRP,2009-03-19,0.20,0.20,0.20,0.20,1200,0.20 +NASDAQ,GLRP,2009-01-21,0.41,0.41,0.41,0.41,1000,0.41 +NASDAQ,GLRP,2008-07-30,1.11,1.11,1.10,1.10,2800,1.10 +NASDAQ,GLRP,2008-04-24,0.72,0.72,0.62,0.64,400,0.64 +NASDAQ,GLRP,2008-03-19,0.85,0.88,0.84,0.88,2700,0.88 +NASDAQ,GLRP,2008-01-11,0.80,0.80,0.80,0.80,4000,0.80 +NASDAQ,GLRP,2007-10-04,1.50,1.50,1.17,1.29,45400,1.29 +NASDAQ,GLRP,2007-09-19,0.72,0.76,0.72,0.75,9600,0.75 +NASDAQ,GLRP,2007-05-08,0.96,0.96,0.96,0.96,200,0.96 +NASDAQ,GLRP,2007-01-31,1.76,1.76,1.57,1.59,25100,1.59 +NASDAQ,GLRP,2006-03-21,2.35,2.44,2.35,2.39,3100,2.39 +NASDAQ,GLRP,2006-03-16,2.62,2.70,2.58,2.70,7700,2.70 +NASDAQ,GLRP,2006-03-03,2.75,2.80,2.72,2.76,9300,2.76 +NASDAQ,GLRP,2006-01-13,2.71,2.76,2.65,2.69,41700,2.69 +NASDAQ,GLRP,2005-09-15,0.77,0.82,0.76,0.79,20500,2.37 +NASDAQ,GLRP,2005-04-26,0.58,0.61,0.58,0.58,2200,1.74 +NASDAQ,GLRP,2005-03-08,0.79,0.86,0.69,0.74,56700,2.22 +NASDAQ,GLRP,2004-09-10,0.45,0.45,0.45,0.45,400,1.35 +NASDAQ,GLRP,2004-04-07,0.92,0.92,0.81,0.82,3100,2.46 +NASDAQ,GLRP,2004-03-02,1.09,1.09,1.00,1.05,4000,3.15 +NASDAQ,GLRP,2004-01-20,0.85,0.85,0.76,0.79,7000,2.37 +NASDAQ,GLRP,2001-10-05,1.26,1.30,1.16,1.16,2500,3.48 +NASDAQ,GLRP,2001-07-17,1.03,1.03,1.03,1.03,100,3.09 +NASDAQ,GLRP,2001-04-26,1.72,1.74,1.40,1.50,7800,4.50 +NASDAQ,GLRP,2000-11-14,1.56,1.56,1.50,1.50,3100,4.50 +NASDAQ,GLRP,1999-12-03,3.53,3.53,3.25,3.50,1500,10.50 +NASDAQ,GLRP,1999-04-29,0.81,0.91,0.81,0.81,500,24.37 +NASDAQ,GLRP,1998-12-24,0.97,0.97,0.97,0.97,000,29.06 +NASDAQ,GLRP,1998-05-07,0.87,0.97,0.87,0.94,1500,28.12 +NASDAQ,GLRP,1998-04-01,1.19,1.19,1.08,1.19,1100,35.62 +NASDAQ,GLRP,1997-10-27,1.00,1.06,1.00,1.06,400,31.87 +NASDAQ,GLRP,1997-10-24,1.00,1.06,1.00,1.06,100,31.87 +NASDAQ,GLRP,1996-12-05,1.75,2.00,1.62,1.84,11800,55.31 +NASDAQ,GMTC,2009-01-07,1.50,1.70,1.38,1.70,7300,1.70 +NASDAQ,GMTC,2008-12-17,1.13,1.41,1.10,1.16,155500,1.16 +NASDAQ,GMTC,2008-12-16,1.25,1.25,1.12,1.12,6500,1.12 +NASDAQ,GMTC,2008-04-22,5.31,5.32,5.22,5.24,28100,5.24 +NASDAQ,GMTC,2008-03-24,5.56,5.78,5.56,5.76,12600,5.76 +NASDAQ,GMTC,2008-03-10,5.56,5.92,5.49,5.58,15800,5.58 +NASDAQ,GMTC,2008-02-27,5.88,5.90,5.80,5.85,48400,5.85 +NASDAQ,GMTC,2008-01-18,6.27,6.43,6.25,6.25,19000,6.25 +NASDAQ,GMTC,2007-06-20,9.51,9.83,9.48,9.76,52400,9.76 +NASDAQ,GMTC,2007-03-22,11.31,11.31,10.90,11.02,105800,11.02 +NASDAQ,GMTC,2006-09-18,9.66,9.96,9.51,9.88,42000,9.88 +NASDAQ,GMTC,2006-01-27,4.23,4.33,4.23,4.32,5100,4.32 +NASDAQ,GMTC,2005-10-27,3.75,3.98,3.75,3.89,2500,3.89 +NASDAQ,GMTC,2005-10-25,3.75,3.99,3.75,3.84,3400,3.84 +NASDAQ,GMTC,2005-07-07,2.79,2.80,2.79,2.80,1700,2.80 +NASDAQ,GMTC,2005-01-26,4.57,4.57,4.57,4.57,1500,4.57 +NASDAQ,GMTC,2004-08-17,5.04,5.20,5.00,5.20,3000,5.13 +NASDAQ,GMTC,2004-06-10,5.67,6.05,5.59,6.00,115000,5.89 +NASDAQ,GMTC,2004-05-26,4.31,4.45,4.00,4.15,165200,4.07 +NASDAQ,GMTC,2004-04-29,3.96,3.98,3.96,3.98,600,3.90 +NASDAQ,GMTC,2003-01-15,3.46,3.46,3.46,3.46,800,3.28 +NASDAQ,GMTC,2002-10-21,3.31,3.31,3.31,3.31,100,3.14 +NASDAQ,GMTC,2002-08-21,4.00,4.00,3.98,3.98,10200,3.77 +NASDAQ,GMTC,2002-03-14,4.74,4.75,4.70,4.74,9100,4.49 +NASDAQ,GMTC,2002-01-03,4.38,4.84,4.35,4.40,41600,4.17 +NASDAQ,GMTC,2001-10-23,3.81,3.81,3.50,3.50,2700,3.32 +NASDAQ,GMTC,2001-10-08,3.15,3.15,3.05,3.15,5600,2.98 +NASDAQ,GMTC,2001-04-16,4.50,4.50,4.35,4.39,8300,4.16 +NASDAQ,GMTC,2001-01-18,3.38,3.94,3.25,3.94,76000,3.73 +NASDAQ,GMTC,2000-07-31,4.25,4.28,3.94,4.16,67300,3.94 +NASDAQ,GMTC,2000-06-12,6.31,6.44,6.25,6.44,1700,6.10 +NASDAQ,GMTC,1999-11-15,4.50,4.50,4.37,4.37,3100,4.14 +NASDAQ,GMTC,1998-12-02,2.62,2.62,2.56,2.56,8700,2.43 +NASDAQ,GMTC,1998-10-19,2.44,2.50,2.25,2.25,13900,2.13 +NASDAQ,GMTC,1998-05-06,3.75,4.00,3.62,3.66,59700,3.46 +NASDAQ,GMTC,1998-03-04,7.63,7.75,7.37,7.37,5500,6.99 +NASDAQ,GRIF,2009-11-30,29.22,29.46,27.45,27.74,21500,27.74 +NASDAQ,GRIF,2009-06-25,30.91,30.91,28.90,30.03,46100,29.83 +NASDAQ,GRIF,2009-05-07,31.36,31.36,29.91,30.13,3600,29.81 +NASDAQ,GRIF,2008-09-30,37.40,37.73,36.17,37.08,4400,36.47 +NASDAQ,GRIF,2008-01-02,37.00,37.00,36.50,36.50,1400,35.58 +NASDAQ,GRIF,2006-07-12,32.00,32.00,32.00,32.00,000,31.10 +NASDAQ,GRIF,2005-12-16,27.00,27.00,27.00,27.00,000,26.24 +NASDAQ,GRIF,2005-02-23,28.00,28.00,27.04,27.04,600,26.28 +NASDAQ,GRIF,2004-06-30,25.00,25.00,25.00,25.00,000,24.30 +NASDAQ,GRIF,2004-05-11,28.21,28.21,28.21,28.21,000,27.42 +NASDAQ,GRIF,2004-03-24,24.93,25.00,24.67,24.99,1700,24.29 +NASDAQ,GRIF,2003-04-25,10.82,10.82,10.82,10.82,000,10.52 +NASDAQ,GRIF,2001-11-09,12.04,12.04,12.04,12.04,200,11.70 +NASDAQ,GRIF,2001-11-05,12.05,12.05,12.05,12.05,000,11.71 +NASDAQ,GRIF,2001-08-13,16.10,16.10,16.10,16.10,000,15.65 +NASDAQ,GRIF,2001-07-13,18.00,18.00,18.00,18.00,000,17.49 +NASDAQ,GRIF,2001-03-19,13.75,13.75,13.75,13.75,000,13.36 +NASDAQ,GRIF,2000-04-17,10.50,10.50,10.50,10.50,700,10.21 +NASDAQ,GRIF,2000-02-03,10.37,10.37,10.37,10.37,2400,10.08 +NASDAQ,GRIF,1999-06-23,11.50,11.50,11.50,11.50,7800,11.18 +NASDAQ,GRIF,1999-05-25,12.25,12.44,12.25,12.38,1500,12.03 +NASDAQ,GRIF,1999-04-05,8.75,8.75,8.75,8.75,300,8.50 +NASDAQ,GRIF,1998-07-10,17.00,18.50,17.00,18.50,2300,17.98 +NASDAQ,GRIF,1997-08-11,15.88,16.00,15.88,15.88,17500,15.43 +NASDAQ,GLNG,2009-12-23,11.21,11.43,11.14,11.39,209700,11.39 +NASDAQ,GLNG,2009-12-01,12.80,12.84,12.51,12.59,126300,12.59 +NASDAQ,GLNG,2009-09-24,10.68,10.85,10.50,10.61,148600,10.61 +NASDAQ,GLNG,2009-09-17,10.74,11.10,10.72,10.87,216900,10.87 +NASDAQ,GLNG,2009-07-23,8.95,9.68,8.95,9.66,245800,9.66 +NASDAQ,GLNG,2009-07-06,8.42,8.74,8.12,8.70,233100,8.70 +NASDAQ,GLNG,2009-04-28,5.09,5.43,4.86,5.20,168900,5.20 +NASDAQ,GLNG,2009-01-06,8.03,8.35,7.97,8.26,262200,8.26 +NASDAQ,GLNG,2007-09-24,22.19,23.42,22.11,22.50,747700,20.70 +NASDAQ,GLNG,2007-06-21,17.23,17.23,16.76,16.82,395000,15.07 +NASDAQ,GLNG,2007-04-25,16.20,16.70,16.14,16.46,593700,13.72 +NASDAQ,GLNG,2005-11-07,11.74,11.74,11.50,11.53,24700,9.25 +NASDAQ,GLNG,2005-06-02,12.00,12.26,12.00,12.14,38100,9.74 +NASDAQ,GLNG,2005-02-02,13.87,14.11,13.87,14.11,229500,11.32 +NASDAQ,GLNG,2004-11-02,16.28,16.60,16.16,16.16,94700,12.96 +NASDAQ,GLNG,2004-06-14,13.80,13.80,13.60,13.69,89800,10.98 +NASDAQ,GLNG,2004-02-06,15.55,16.13,14.75,15.86,226500,12.72 +NASDAQ,GLNG,2003-10-31,11.80,11.85,11.65,11.74,189800,9.42 +NASDAQ,GLNG,2003-10-29,11.84,11.86,11.65,11.69,12100,9.38 +NASDAQ,GSM,2010-01-14,10.77,10.82,10.41,10.47,265300,10.47 +NASDAQ,GCFB,2009-04-06,0.19,0.21,0.19,0.19,9200,1.14 +NASDAQ,GCFB,2007-09-18,4.36,4.58,4.23,4.26,3500,25.56 +NASDAQ,GCFB,2007-09-07,4.63,4.63,4.32,4.36,2600,26.16 +NASDAQ,GCFB,2006-11-22,5.04,5.25,5.02,5.24,7000,31.44 +NASDAQ,GCFB,2006-05-25,4.30,4.30,4.11,4.12,1100,24.72 +NASDAQ,GCFB,2006-04-18,4.37,4.49,4.36,4.41,1400,26.46 +NASDAQ,GCFB,2006-01-19,4.50,4.50,4.46,4.47,500,26.82 +NASDAQ,GCFB,2005-01-06,4.88,4.88,4.80,4.80,1900,28.80 +NASDAQ,GCFB,2003-11-17,3.80,3.80,3.80,3.80,000,22.80 +NASDAQ,GCFB,2003-10-15,3.01,3.25,2.97,3.15,800,18.90 +NASDAQ,GCFB,2003-08-26,2.35,2.35,2.19,2.19,500,13.14 +NASDAQ,GCFB,2003-03-05,2.12,2.12,2.12,2.12,300,12.72 +NASDAQ,GCFB,2002-10-09,1.35,1.35,1.35,1.35,000,8.10 +NASDAQ,GCFB,2002-08-13,1.26,1.26,1.26,1.26,300,7.56 +NASDAQ,GCFB,2002-04-18,1.90,2.00,1.90,2.00,100,12.00 +NASDAQ,GCFB,2002-02-12,1.75,1.75,1.75,1.75,000,10.50 +NASDAQ,GENT,2010-01-21,2.30,2.30,2.17,2.22,61900,2.22 +NASDAQ,GENT,2009-02-27,0.40,0.44,0.30,0.34,281700,0.34 +NASDAQ,GENT,2008-06-25,3.71,3.99,3.52,3.67,17400,3.67 +NASDAQ,GENT,2007-12-07,15.45,15.99,14.90,15.64,78700,15.64 +NASDAQ,GENT,2007-11-28,15.00,15.00,14.50,14.82,18500,14.82 +NASDAQ,GENT,2007-06-01,17.12,18.04,16.93,17.42,16400,17.42 +NASDAQ,GENT,2007-04-10,19.58,19.58,18.88,19.27,21800,19.27 +NASDAQ,GENT,2006-09-20,14.73,14.73,13.55,14.20,6000,14.20 +NASDAQ,GENT,2006-03-03,10.35,10.35,10.11,10.13,8200,10.13 +NASDAQ,GENT,2006-02-23,9.77,10.00,9.77,9.89,5400,9.89 +NASDAQ,GHDX,2009-10-08,21.06,21.24,20.71,20.73,131800,20.73 +NASDAQ,GHDX,2009-04-07,25.22,26.39,25.10,25.93,348700,25.93 +NASDAQ,GHDX,2009-04-01,24.17,25.77,24.00,25.68,237900,25.68 +NASDAQ,GHDX,2008-10-28,16.53,17.45,16.00,16.53,337900,16.53 +NASDAQ,GHDX,2008-09-08,22.49,22.65,21.64,21.95,169300,21.95 +NASDAQ,GHDX,2008-06-17,21.04,21.29,20.73,20.79,67200,20.79 +NASDAQ,GHDX,2008-06-09,20.01,20.23,19.43,19.86,356100,19.86 +NASDAQ,GHDX,2007-12-14,22.78,22.89,21.16,21.19,169600,21.19 +NASDAQ,GHDX,2007-09-12,19.93,20.14,19.50,19.55,85300,19.55 +NASDAQ,GHDX,2007-09-07,20.12,20.40,19.93,20.19,80600,20.19 +NASDAQ,GHDX,2007-08-27,18.84,18.99,18.54,18.65,115100,18.65 +NASDAQ,GHDX,2007-05-23,16.72,16.89,16.28,16.39,283800,16.39 +NASDAQ,GHDX,2007-01-17,22.00,22.84,20.25,21.36,1034800,21.36 +NASDAQ,GHDX,2006-12-05,21.97,23.09,21.85,22.52,493100,22.52 +NASDAQ,GHDX,2006-11-22,16.49,16.73,16.39,16.48,29800,16.48 +NASDAQ,GHDX,2006-09-25,14.03,14.67,14.03,14.51,29400,14.51 +NASDAQ,GENZ,2009-12-23,48.15,48.47,47.55,48.20,2331100,48.20 +NASDAQ,GENZ,2009-08-03,51.99,52.54,49.55,50.38,11499600,50.38 +NASDAQ,GENZ,2009-06-05,61.73,62.19,59.71,60.70,2384700,60.70 +NASDAQ,GENZ,2009-04-06,56.24,56.31,55.31,56.02,2238500,56.02 +NASDAQ,GENZ,2009-03-24,57.67,57.94,56.17,56.18,1691700,56.18 +NASDAQ,GENZ,2008-11-03,73.06,74.40,72.45,73.54,3576400,73.54 +NASDAQ,GENZ,2008-05-23,67.56,68.55,67.56,68.24,1591100,68.24 +NASDAQ,GENZ,2008-04-29,71.75,71.90,70.78,71.25,2282900,71.25 +NASDAQ,GENZ,2008-02-01,78.60,79.00,76.57,77.60,2544200,77.60 +NASDAQ,GENZ,2007-12-10,72.76,73.35,72.18,73.19,1171800,73.19 +NASDAQ,GENZ,2007-10-11,70.00,72.00,69.58,70.21,4013500,70.21 +NASDAQ,GENZ,2007-07-18,60.64,61.40,60.46,61.30,2849000,61.30 +NASDAQ,GENZ,2007-02-06,65.55,65.82,64.19,64.73,1580200,64.73 +NASDAQ,GENZ,2006-09-28,67.95,68.44,67.16,68.09,1486800,68.09 +NASDAQ,GENZ,2006-08-04,70.20,70.31,68.25,69.04,2152100,69.04 +NASDAQ,GENZ,2006-02-10,67.82,68.52,65.49,68.05,3621000,68.05 +NASDAQ,GENZ,2005-07-18,69.86,69.99,67.92,68.72,5149400,68.72 +NASDAQ,GENZ,2005-04-11,58.40,59.57,58.36,59.05,1775700,59.05 +NASDAQ,GENZ,2004-11-02,53.04,53.60,52.03,52.70,2207100,52.70 +NASDAQ,GENZ,2004-06-15,42.73,43.24,42.52,42.88,1603000,42.88 +NASDAQ,GENZ,2004-04-13,47.49,47.55,45.96,46.30,2167300,46.30 +NASDAQ,GENZ,2004-04-02,48.09,48.50,47.46,48.06,2219500,48.06 +NASDAQ,GENZ,2004-01-27,55.68,56.63,54.74,55.67,3676200,55.67 +NASDAQ,GENZ,2003-09-29,46.16,46.44,45.00,46.12,2944100,46.12 +NASDAQ,GENZ,2003-07-24,50.51,51.13,49.37,49.46,4176800,49.46 +NASDAQ,GENZ,2002-03-14,47.86,48.98,47.71,48.86,2523600,48.86 +NASDAQ,GENZ,2001-10-19,45.00,47.25,44.57,46.78,5980700,46.78 +NASDAQ,GENZ,2001-10-01,45.65,46.33,44.10,45.99,2717700,45.99 +NASDAQ,GENZ,2001-08-06,58.49,59.35,56.41,56.64,3276500,56.64 +NASDAQ,GENZ,2001-07-02,59.09,59.71,58.70,59.25,3477800,59.25 +NASDAQ,GENZ,2001-01-16,84.69,86.75,83.25,85.44,1463600,42.72 +NASDAQ,GENZ,2001-01-04,90.06,92.12,80.38,82.69,3872000,41.34 +NASDAQ,GENZ,2000-11-07,83.25,86.44,81.00,82.88,2162200,41.44 +NASDAQ,GENZ,2000-03-09,56.50,59.31,55.00,57.00,1431600,28.50 +NASDAQ,GENZ,1999-06-21,45.75,48.82,45.50,48.82,820400,24.01 +NASDAQ,GENZ,1997-09-03,28.04,28.78,27.67,28.29,1226600,13.91 +NASDAQ,GENZ,1997-04-04,22.01,23.24,21.77,23.00,733200,11.31 +NASDAQ,GENZ,1997-01-21,26.56,26.69,25.70,26.20,1025200,12.88 +NASDAQ,GENZ,1996-07-05,47.96,48.46,47.23,47.96,595600,11.79 +NASDAQ,GENZ,1996-01-08,63.95,63.95,63.09,63.34,263200,15.57 +NASDAQ,GENZ,1995-12-11,61.25,61.98,57.56,58.05,2761600,14.27 +NASDAQ,GENZ,1995-11-14,61.49,61.49,60.26,60.88,294400,14.97 +NASDAQ,GENZ,1995-11-13,61.49,62.48,60.75,61.49,629600,15.12 +NASDAQ,GENZ,1995-02-06,35.91,37.14,35.91,36.65,856400,9.01 +NASDAQ,GENZ,1994-06-10,29.27,29.27,28.78,29.02,70400,7.14 +NASDAQ,GENZ,1994-04-22,24.60,26.07,24.10,26.07,502800,6.41 +NASDAQ,GENZ,1993-06-10,35.91,35.91,35.42,35.42,148000,8.71 +NASDAQ,GENZ,1993-06-01,36.40,38.37,36.16,38.37,392000,9.44 +NASDAQ,GENZ,1992-03-12,47.23,47.47,46.24,47.47,272000,11.67 +NASDAQ,GENZ,1991-11-07,50.18,51.65,49.69,51.65,930400,12.70 +NASDAQ,GENZ,1991-09-13,46.98,47.23,45.50,46.24,699200,11.37 +NASDAQ,GENZ,1991-08-01,36.16,36.65,35.67,35.91,418000,8.83 +NASDAQ,GIGM,2009-05-11,6.38,6.43,6.19,6.38,427700,6.38 +NASDAQ,GIGM,2009-04-14,6.30,6.75,6.21,6.74,1598300,6.74 +NASDAQ,GIGM,2008-09-04,11.12,11.27,10.69,10.93,615900,10.93 +NASDAQ,GIGM,2008-05-09,16.58,16.75,16.26,16.28,377500,16.28 +NASDAQ,GIGM,2007-05-08,15.10,15.43,14.82,15.31,1093100,15.31 +NASDAQ,GIGM,2006-05-02,9.85,9.97,9.15,9.78,2510500,9.78 +NASDAQ,GIGM,2005-04-14,1.66,1.69,1.47,1.53,576400,1.53 +NASDAQ,GIGM,2005-02-24,1.53,1.55,1.52,1.54,109200,1.54 +NASDAQ,GIGM,2004-12-09,1.84,1.84,1.71,1.77,595500,1.77 +NASDAQ,GIGM,2004-11-05,1.50,1.50,1.36,1.40,610200,1.40 +NASDAQ,GIGM,2004-08-04,0.74,0.76,0.73,0.74,135000,0.74 +NASDAQ,GIGM,2004-01-22,1.96,2.14,1.95,2.00,2177200,2.00 +NASDAQ,GIGM,2002-12-12,0.56,0.58,0.55,0.55,63000,0.55 +NASDAQ,GIGM,2002-09-24,0.69,0.77,0.66,0.70,42400,0.70 +NASDAQ,GIGM,2002-07-22,1.02,1.02,0.94,0.96,86800,0.96 +NASDAQ,GIGM,2001-01-29,3.94,3.94,3.75,3.88,158300,0.75 +NASDAQ,GIGM,2001-01-24,3.56,3.94,3.50,3.88,78200,0.75 +NASDAQ,GIGM,2000-11-24,4.00,4.06,3.81,3.88,60700,0.75 +NASDAQ,GIGM,2000-09-27,8.31,8.44,8.00,8.12,31300,1.57 +NASDAQ,GIGM,2000-07-24,10.00,10.12,8.50,8.62,266400,1.67 +NASDAQ,GIGM,2000-05-15,22.50,22.75,19.50,20.25,163100,3.92 +NASDAQ,GIGM,2000-04-28,24.50,25.00,23.12,24.00,339400,4.65 +NASDAQ,GIGM,2000-04-14,31.00,31.75,29.12,31.00,644200,6.00 +NASDAQ,GENE,2009-10-16,1.45,1.45,1.45,1.45,1400,1.45 +NASDAQ,GENE,2009-08-27,1.46,1.52,1.46,1.46,5700,1.46 +NASDAQ,GENE,2009-02-19,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,GENE,2008-06-03,3.18,3.18,3.18,3.18,100,3.18 +NASDAQ,GENE,2008-05-09,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,GENE,2007-12-04,4.80,4.80,4.51,4.51,200,4.51 +NASDAQ,GENE,2007-11-14,4.60,4.60,4.00,4.00,3100,4.00 +NASDAQ,GENE,2007-08-22,3.58,3.58,3.58,3.58,000,3.58 +NASDAQ,GENE,2007-04-18,5.36,5.75,5.12,5.13,6200,5.13 +NASDAQ,GENE,2007-04-10,7.10,7.20,6.51,6.60,44000,6.60 +NASDAQ,GENE,2007-01-09,7.50,7.54,7.35,7.54,5200,7.54 +NASDAQ,GENE,2006-06-30,7.54,8.28,7.54,8.28,200,8.28 +NASDAQ,GENE,2005-11-03,11.75,13.00,11.75,13.00,1200,13.00 +NASDAQ,GTLS,2009-12-15,18.40,18.46,17.75,17.86,462200,17.86 +NASDAQ,GTLS,2009-09-25,21.00,21.68,21.00,21.48,187600,21.48 +NASDAQ,GTLS,2008-12-02,8.13,8.79,8.09,8.71,485300,8.71 +NASDAQ,GTLS,2008-04-16,39.09,40.99,39.00,40.68,996400,40.68 +NASDAQ,GTLS,2008-02-29,34.73,37.24,33.51,34.31,788400,34.31 +NASDAQ,GTLS,2008-01-18,24.82,25.30,22.83,23.50,387500,23.50 +NASDAQ,GTLS,2008-01-15,26.50,26.60,25.14,25.65,192500,25.65 +NASDAQ,GTLS,2007-11-09,32.01,32.61,31.01,31.77,292600,31.77 +NASDAQ,GTLS,2007-09-24,31.91,33.20,31.76,32.32,512400,32.32 +NASDAQ,GTLS,2007-04-11,17.21,17.27,17.00,17.10,59600,17.10 +NASDAQ,GTLS,2007-02-27,17.69,18.05,16.97,17.17,86400,17.17 +NASDAQ,GTLS,2007-02-13,16.44,17.55,16.44,17.51,134400,17.51 +NASDAQ,GTLS,2006-09-11,13.56,13.85,13.56,13.71,26100,13.71 +NASDAQ,GLBC,2010-02-02,14.06,14.10,13.75,13.80,96500,13.80 +NASDAQ,GLBC,2009-12-28,14.10,14.37,13.97,14.29,87900,14.29 +NASDAQ,GLBC,2009-01-08,7.86,8.17,7.75,8.14,116600,8.14 +NASDAQ,GLBC,2008-12-19,7.80,8.00,7.58,7.75,470900,7.75 +NASDAQ,GLBC,2008-07-18,16.75,16.89,15.90,16.30,308700,16.30 +NASDAQ,GLBC,2008-04-04,15.82,16.35,15.74,16.10,286800,16.10 +NASDAQ,GLBC,2007-11-02,20.04,20.30,19.23,20.18,286400,20.18 +NASDAQ,GLBC,2007-10-02,21.75,22.17,21.23,22.11,333400,22.11 +NASDAQ,GLBC,2007-05-24,22.53,22.53,21.27,21.34,487200,21.34 +NASDAQ,GLBC,2007-04-05,28.05,28.23,27.42,27.64,159900,27.64 +NASDAQ,GLBC,2006-04-12,25.55,26.21,24.52,25.93,151500,25.93 +NASDAQ,GLBC,2006-03-13,17.18,17.18,16.56,17.13,48300,17.13 +NASDAQ,GLBC,2004-06-23,15.87,15.94,15.58,15.70,142200,15.70 +NASDAQ,GNTX,2010-01-11,18.79,18.92,18.57,18.59,638800,18.59 +NASDAQ,GNTX,2009-03-16,8.61,8.77,8.26,8.55,783900,8.27 +NASDAQ,GNTX,2009-02-25,8.12,8.27,7.92,8.13,1149000,7.86 +NASDAQ,GNTX,2008-12-30,8.20,8.55,8.19,8.52,1138700,8.15 +NASDAQ,GNTX,2007-11-06,20.01,20.10,19.77,19.90,961400,18.49 +NASDAQ,GNTX,2007-01-23,15.81,16.01,15.75,15.87,397900,14.51 +NASDAQ,GNTX,2006-05-04,14.69,15.03,14.62,14.99,1138400,13.45 +NASDAQ,GNTX,2006-04-27,14.78,14.98,14.63,14.77,1432400,13.25 +NASDAQ,GNTX,2005-04-26,33.82,33.82,33.27,33.57,1435000,14.68 +NASDAQ,GNTX,2004-11-15,34.34,35.15,33.97,34.74,1028400,15.04 +NASDAQ,GNTX,2003-09-26,35.50,35.51,34.77,35.08,996400,14.89 +NASDAQ,GNTX,2003-01-27,29.38,29.98,28.97,29.01,1320800,12.31 +NASDAQ,GNTX,2002-08-12,28.46,28.47,27.86,28.21,544800,11.97 +NASDAQ,GNTX,2002-03-06,31.60,32.40,31.50,32.32,799800,13.72 +NASDAQ,GNTX,2001-12-13,26.85,27.72,26.85,27.11,975000,11.51 +NASDAQ,GNTX,2001-10-26,24.80,25.35,24.45,25.12,1036000,10.66 +NASDAQ,GNTX,2001-04-03,23.44,23.50,22.75,22.94,631000,9.74 +NASDAQ,GNTX,2001-01-25,24.56,24.75,24.06,24.22,534800,10.28 +NASDAQ,GNTX,2000-03-07,30.00,31.00,28.88,31.00,1117400,13.16 +NASDAQ,GNTX,1999-11-29,19.06,19.12,18.50,18.56,901600,7.88 +NASDAQ,GNTX,1999-09-21,22.00,22.31,21.75,22.25,653800,9.44 +NASDAQ,GNTX,1999-03-30,22.88,23.00,21.50,22.03,914800,9.35 +NASDAQ,GNTX,1998-08-28,11.62,12.50,11.12,11.25,1074400,4.78 +NASDAQ,GNTX,1998-08-13,13.62,14.00,13.38,13.50,769800,5.73 +NASDAQ,GNTX,1998-06-19,34.50,35.00,33.00,33.12,685600,7.03 +NASDAQ,GNTX,1998-05-18,35.00,35.00,34.25,34.81,230400,7.39 +NASDAQ,GNTX,1998-03-10,31.25,31.62,30.75,31.00,326400,6.58 +NASDAQ,GNTX,1997-11-21,25.00,25.19,24.75,24.94,394800,5.29 +NASDAQ,GNTX,1997-09-19,23.75,23.88,23.25,23.62,445200,5.01 +NASDAQ,GNTX,1997-07-21,18.88,19.25,18.62,19.25,392400,4.09 +NASDAQ,GNTX,1997-06-25,20.12,20.50,20.12,20.50,338400,4.35 +NASDAQ,GNTX,1997-03-25,20.38,20.50,20.12,20.50,971200,4.35 +NASDAQ,GNTX,1996-08-07,19.25,19.50,19.00,19.12,530000,4.06 +NASDAQ,GNTX,1996-07-23,18.25,18.50,17.50,18.12,1100800,3.85 +NASDAQ,GNTX,1995-08-08,21.25,22.25,21.25,22.25,2284800,2.36 +NASDAQ,GNTX,1995-08-02,22.25,22.25,21.50,21.75,404000,2.31 +NASDAQ,GNTX,1995-07-19,21.25,21.50,20.75,21.25,712800,2.25 +NASDAQ,GNTX,1995-01-04,23.25,23.25,22.75,23.12,496000,2.45 +NASDAQ,GNTX,1994-12-28,23.75,23.75,23.00,23.75,1012800,2.52 +NASDAQ,GNTX,1994-11-23,21.50,22.25,20.75,21.50,655200,2.28 +NASDAQ,GNTX,1994-08-19,20.25,20.75,20.00,20.50,225600,2.18 +NASDAQ,GNTX,1994-06-01,27.00,27.00,26.50,27.00,524000,2.87 +NASDAQ,GNTX,1993-08-17,27.25,27.25,26.25,26.50,448800,2.81 +NASDAQ,GNTX,1993-06-04,38.50,39.50,38.50,39.50,939200,2.10 +NASDAQ,GNTX,1993-05-12,33.00,35.25,33.00,35.25,2548800,1.87 +NASDAQ,GNTX,1993-01-22,23.12,23.50,23.00,23.12,302400,1.23 +NASDAQ,GNTX,1992-11-02,18.25,18.25,17.25,17.75,1672000,0.94 +NASDAQ,GNTX,1992-09-18,21.75,22.00,21.75,21.88,641600,1.16 +NASDAQ,GNTX,1992-04-01,19.37,20.75,19.37,20.50,1171200,1.09 +NASDAQ,GNTX,1991-07-24,9.13,9.25,9.00,9.00,252800,0.48 +NASDAQ,GNTX,1991-07-01,7.37,7.63,7.37,7.37,116800,0.39 +NASDAQ,GNTX,1991-02-26,7.75,7.75,7.63,7.63,169600,0.40 +NASDAQ,GAIA,2008-11-10,6.47,6.47,5.75,5.75,154900,5.75 +NASDAQ,GAIA,2008-09-23,12.12,12.88,12.12,12.46,107400,12.46 +NASDAQ,GAIA,2008-08-26,12.47,12.91,12.21,12.64,215300,12.64 +NASDAQ,GAIA,2008-01-07,26.38,26.65,25.02,25.42,347300,25.42 +NASDAQ,GAIA,2007-12-03,23.61,23.67,22.71,23.09,195700,23.09 +NASDAQ,GAIA,2007-11-16,21.25,21.26,19.88,20.39,238100,20.39 +NASDAQ,GAIA,2007-06-25,16.86,17.21,16.60,16.98,133000,16.98 +NASDAQ,GAIA,2007-05-21,14.50,15.36,14.49,15.05,268600,15.05 +NASDAQ,GAIA,2006-11-03,14.02,14.06,13.76,13.94,70900,13.94 +NASDAQ,GAIA,2006-10-12,13.41,13.80,13.07,13.70,123300,13.70 +NASDAQ,GAIA,2006-07-31,12.41,13.50,12.27,13.49,280000,13.49 +NASDAQ,GAIA,2006-01-10,13.10,13.24,12.91,13.23,45900,13.23 +NASDAQ,GAIA,2005-09-22,9.90,10.13,9.60,10.04,2100,10.04 +NASDAQ,GAIA,2004-10-11,5.98,5.99,5.79,5.88,1300,5.88 +NASDAQ,GAIA,2004-07-15,6.24,6.54,6.24,6.53,1300,6.53 +NASDAQ,GAIA,2004-06-30,6.80,6.80,6.50,6.78,3300,6.78 +NASDAQ,GAIA,2003-12-26,5.81,5.85,5.65,5.68,10300,5.68 +NASDAQ,GAIA,2003-09-12,5.42,6.14,5.42,5.90,15600,5.90 +NASDAQ,GAIA,2003-06-24,5.29,5.32,5.01,5.11,16300,5.11 +NASDAQ,GAIA,2002-07-15,13.25,14.00,11.61,12.45,49000,12.45 +NASDAQ,GAIA,2001-11-16,15.57,15.83,15.45,15.65,17600,15.65 +NASDAQ,GAIA,2001-07-12,15.00,15.00,14.80,14.80,1700,14.80 +NASDAQ,GAIA,2001-05-30,10.81,11.10,10.75,11.00,11500,11.00 +NASDAQ,GAIA,2001-03-16,11.75,11.88,11.50,11.50,5200,11.50 +NASDAQ,GAIA,2000-11-30,15.12,15.31,15.00,15.19,18200,15.19 +NASDAQ,GSOL,2009-06-12,6.55,6.59,6.32,6.54,95300,6.54 +NASDAQ,GSOL,2009-04-16,4.75,5.14,4.75,4.90,153500,4.90 +NASDAQ,GSOL,2007-10-04,21.68,22.23,21.14,22.11,163400,18.27 +NASDAQ,GSOL,2007-07-18,23.62,24.04,23.09,23.91,140600,19.76 +NASDAQ,GSOL,2007-07-05,23.69,23.71,23.01,23.47,183000,19.40 +NASDAQ,GSOL,2006-12-15,17.42,17.55,16.70,16.94,402900,12.73 +NASDAQ,GSOL,2005-08-22,8.05,8.38,8.05,8.26,75700,5.64 +NASDAQ,GSOL,2005-04-14,9.46,9.70,9.02,9.14,110100,6.24 +NASDAQ,GSOL,2005-03-03,14.29,15.00,14.29,15.00,73600,9.31 +NASDAQ,GSOL,2005-01-26,11.55,11.60,11.55,11.55,1800,7.17 +NASDAQ,GSOL,2005-01-14,11.47,11.47,10.25,10.41,13300,6.46 +NASDAQ,GSOL,2004-12-23,10.17,10.38,10.05,10.38,7600,6.45 +NASDAQ,GSOL,2004-02-27,14.40,14.50,14.05,14.38,1500,8.93 +NASDAQ,GSOL,2003-11-21,8.01,8.01,8.00,8.00,1100,4.52 +NASDAQ,GSOL,2003-11-17,8.79,9.45,8.79,8.80,6700,4.97 +NASDAQ,GSOL,2003-10-06,8.00,8.00,8.00,8.00,000,4.52 +NASDAQ,GSOL,2003-09-18,7.32,7.79,7.31,7.79,6900,4.40 +NASDAQ,GSOL,2002-04-23,4.22,4.22,4.22,4.22,000,2.38 +NASDAQ,GSOL,2002-02-21,4.30,4.30,4.30,4.30,1000,2.43 +NASDAQ,GSOL,2002-02-20,4.30,4.32,4.30,4.30,1200,2.43 +NASDAQ,GSOL,2002-01-31,4.10,4.10,4.10,4.10,000,2.31 +NASDAQ,GSOL,2002-01-24,4.10,4.10,4.10,4.10,100,2.31 +NASDAQ,GSOL,2002-01-03,4.00,4.00,3.65,4.00,4500,2.26 +NASDAQ,GSOL,2000-09-28,34.00,34.00,32.00,32.00,12400,18.06 +NASDAQ,GXDX,2010-02-03,31.27,31.45,30.95,31.05,107500,31.05 +NASDAQ,GXDX,2009-12-15,36.90,37.68,36.88,37.40,96500,37.40 +NASDAQ,GXDX,2008-05-20,30.50,30.95,29.78,30.50,63600,30.50 +NASDAQ,GXDX,2008-04-15,27.99,28.05,27.82,28.01,63800,28.01 +NASDAQ,GXDX,2008-04-11,27.76,27.95,27.32,27.75,53400,27.75 +NASDAQ,GLUU,2009-11-17,1.01,1.04,0.97,1.00,136600,1.00 +NASDAQ,GLUU,2008-10-01,1.96,2.00,1.91,2.00,7700,2.00 +NASDAQ,GLUU,2008-01-28,4.74,4.78,4.54,4.55,82800,4.55 +NASDAQ,GLUU,2007-09-28,8.75,9.10,8.64,9.07,331700,9.07 +NASDAQ,GLUU,2007-09-21,8.94,9.47,8.94,9.37,268700,9.37 +NASDAQ,GLUU,2007-04-18,11.68,12.11,11.55,11.98,71700,11.98 +NASDAQ,GIFI,2009-10-29,19.52,20.44,19.27,20.20,55900,20.19 +NASDAQ,GIFI,2009-10-27,19.92,20.34,19.60,19.83,57000,19.82 +NASDAQ,GIFI,2009-10-05,17.82,18.16,17.52,18.03,79400,18.02 +NASDAQ,GIFI,2009-03-20,8.01,8.24,7.97,8.01,203700,8.00 +NASDAQ,GIFI,2009-01-13,13.76,14.31,13.51,14.25,42900,14.00 +NASDAQ,GIFI,2008-10-24,18.52,18.64,16.16,16.28,327300,15.91 +NASDAQ,GIFI,2008-06-16,48.28,49.12,47.51,48.74,125600,47.52 +NASDAQ,GIFI,2007-06-26,34.11,34.24,33.05,33.63,89400,32.39 +NASDAQ,GIFI,2007-06-13,32.54,33.43,32.54,33.21,83600,31.99 +NASDAQ,GIFI,2007-05-01,30.17,30.69,29.94,30.66,125200,29.44 +NASDAQ,GIFI,2006-03-02,22.95,23.36,22.77,23.09,67200,21.90 +NASDAQ,GIFI,2005-11-08,26.50,26.50,25.49,25.76,204100,24.36 +NASDAQ,GIFI,2005-08-08,22.36,22.66,22.24,22.24,34000,20.97 +NASDAQ,GIFI,2005-05-27,20.39,20.39,19.76,20.00,21200,18.80 +NASDAQ,GIFI,2004-08-16,19.73,20.13,19.56,19.91,26300,18.54 +NASDAQ,GIFI,2004-08-09,19.99,20.84,19.84,20.37,53700,18.97 +NASDAQ,GIFI,2004-03-04,22.30,22.50,22.00,22.44,38300,20.80 +NASDAQ,GIFI,2004-02-03,16.52,16.74,16.43,16.43,23000,15.19 +NASDAQ,GIFI,2004-01-21,16.75,17.05,16.70,16.87,154800,15.60 +NASDAQ,GIFI,2003-09-18,16.05,16.05,15.52,15.70,29100,14.52 +NASDAQ,GIFI,2003-09-11,15.50,15.72,15.48,15.49,4500,14.32 +NASDAQ,GIFI,2002-09-04,12.09,12.24,11.90,12.05,8700,11.14 +NASDAQ,GIFI,2002-07-12,16.85,16.93,15.25,15.25,22800,14.10 +NASDAQ,GIFI,2002-05-16,18.52,19.10,18.50,19.08,13200,17.64 +NASDAQ,GIFI,2001-10-18,9.99,10.07,9.56,10.00,29500,9.25 +NASDAQ,GIFI,2001-04-12,17.47,17.52,17.40,17.45,228100,16.13 +NASDAQ,GIFI,2001-01-25,19.50,19.62,18.88,19.12,30500,17.68 +NASDAQ,GIFI,2000-07-07,16.50,17.56,16.50,17.38,34800,16.06 +NASDAQ,GIFI,2000-03-08,13.03,13.06,12.00,12.31,215100,11.38 +NASDAQ,GIFI,1999-08-18,13.06,13.12,12.81,12.88,21500,11.90 +NASDAQ,GIFI,1998-12-01,7.88,7.88,7.12,7.50,179200,6.93 +NASDAQ,GIFI,1998-09-25,16.50,17.44,15.50,17.00,106300,15.72 +NASDAQ,GIFI,1998-06-11,19.50,19.75,18.25,18.62,449300,17.22 +NASDAQ,GIFI,1998-01-27,17.50,17.62,16.88,17.25,67000,15.95 +NASDAQ,GIFI,1997-11-28,22.19,22.37,21.88,22.12,101100,20.46 +NASDAQ,GIFI,1997-11-14,28.00,29.25,25.00,27.13,91500,25.08 +NASDAQ,GIFI,1997-09-11,44.00,47.00,44.00,45.75,49400,21.15 +NASDAQ,GENC,2008-10-07,6.42,6.72,6.37,6.37,17100,6.37 +NASDAQ,GENC,2008-07-14,9.04,9.49,9.04,9.17,25900,9.17 +NASDAQ,GENC,2008-04-10,22.77,22.77,21.11,21.98,39800,21.98 +NASDAQ,GENC,2008-02-20,14.99,14.99,14.15,14.45,18600,14.45 +NASDAQ,GENC,2007-09-13,9.65,9.65,9.65,9.65,100,9.65 +NASDAQ,GENC,2006-07-19,9.15,9.28,9.15,9.28,5000,9.28 +NASDAQ,GENC,2005-04-05,7.50,7.75,7.50,7.75,2300,7.75 +NASDAQ,GENC,2004-07-16,6.50,6.70,6.15,6.70,8100,6.70 +NASDAQ,GENC,2004-07-06,6.85,7.00,6.55,7.00,21700,7.00 +NASDAQ,GENC,2004-01-23,3.20,3.20,3.20,3.20,1400,3.20 +NASDAQ,GENC,2003-09-24,2.30,2.30,2.30,2.30,100,2.30 +NASDAQ,GRMH,2009-02-27,1.85,1.85,1.70,1.70,1000,1.70 +NASDAQ,GRMH,2008-11-24,2.50,3.09,2.50,3.09,900,3.09 +NASDAQ,GRMH,2008-09-08,5.00,5.00,5.00,5.00,5500,5.00 +NASDAQ,GRMH,2008-07-03,7.00,7.00,7.00,7.00,1300,7.00 +NASDAQ,GRMH,2007-08-08,0.40,0.40,0.40,0.40,1100,2.00 +NASDAQ,GAIN,2009-10-14,5.05,5.13,4.93,5.08,51600,4.91 +NASDAQ,GAIN,2009-07-02,4.74,4.74,4.31,4.32,52300,4.08 +NASDAQ,GAIN,2008-06-03,8.71,8.85,8.62,8.62,61900,6.80 +NASDAQ,GAIN,2007-09-28,13.00,13.00,12.80,12.84,32100,9.50 +NASDAQ,GAIN,2007-03-01,14.56,14.94,14.56,14.78,59600,10.53 +NASDAQ,GAIN,2007-02-16,15.05,15.09,14.91,14.97,44900,10.66 +NASDAQ,GAIN,2005-09-15,15.05,15.05,14.85,14.96,68400,9.86 +NASDAQ,GAIN,2005-09-14,14.69,15.04,14.69,15.00,148700,9.88 +NASDAQ,GSAT,2009-04-15,0.56,0.71,0.55,0.57,667800,0.57 +NASDAQ,GSAT,2009-03-20,0.31,0.34,0.31,0.32,455400,0.32 +NASDAQ,GSAT,2009-02-18,0.24,0.26,0.20,0.22,293500,0.22 +NASDAQ,GSAT,2009-02-02,0.25,0.28,0.23,0.25,1206100,0.25 +NASDAQ,GSAT,2009-01-06,0.28,0.30,0.25,0.26,872100,0.26 +NASDAQ,GSAT,2008-07-17,2.18,2.29,2.14,2.25,141900,2.25 +NASDAQ,GSAT,2008-05-21,3.06,3.07,2.93,2.98,262400,2.98 +NASDAQ,GSAT,2008-01-28,8.90,8.97,8.82,8.94,58300,8.94 +NASDAQ,GSAT,2007-10-03,7.06,7.38,6.12,6.39,1000000,6.39 +NASDAQ,GSAT,2007-01-16,14.19,14.27,14.07,14.16,249600,14.16 +NASDAQ,GSAT,2006-11-07,15.50,15.58,14.60,14.79,1007600,14.79 +NASDAQ,GILD,2009-11-20,46.29,46.64,46.04,46.39,4936300,46.39 +NASDAQ,GILD,2009-07-30,49.81,50.00,49.38,49.58,7221500,49.58 +NASDAQ,GILD,2008-05-13,54.11,54.50,53.23,53.47,6355300,53.47 +NASDAQ,GILD,2008-01-08,48.08,48.45,46.83,46.85,9601100,46.85 +NASDAQ,GILD,2007-12-21,46.48,46.53,45.82,46.46,12985600,46.46 +NASDAQ,GILD,2007-12-13,46.23,46.66,45.78,46.21,6624300,46.21 +NASDAQ,GILD,2007-11-23,43.11,43.46,42.83,43.32,1552800,43.32 +NASDAQ,GILD,2007-09-25,40.02,41.11,39.98,40.72,7669800,40.72 +NASDAQ,GILD,2007-09-10,37.88,38.25,37.25,37.45,5509700,37.45 +NASDAQ,GILD,2007-07-31,37.82,38.50,37.21,37.23,9933800,37.23 +NASDAQ,GILD,2007-06-14,80.20,81.19,80.05,80.64,6996000,40.32 +NASDAQ,GILD,2007-05-04,83.40,84.10,82.45,83.12,5226400,41.56 +NASDAQ,GILD,2007-03-23,74.90,75.49,74.37,74.58,10336600,37.29 +NASDAQ,GILD,2006-07-18,59.76,60.68,59.27,60.25,11265600,30.12 +NASDAQ,GILD,2006-02-27,62.05,63.97,61.85,63.67,7499600,31.83 +NASDAQ,GILD,2006-01-10,57.95,58.05,56.30,57.09,8008600,28.55 +NASDAQ,GILD,2005-10-03,48.92,49.45,47.51,47.88,7529800,23.94 +NASDAQ,GILD,2005-08-24,41.78,42.23,41.05,41.13,4573000,20.57 +NASDAQ,GILD,2005-07-28,45.55,45.62,44.75,45.16,5384400,22.58 +NASDAQ,GILD,2005-06-06,41.40,41.85,41.11,41.72,6718200,20.86 +NASDAQ,GILD,2005-03-14,34.70,35.78,34.45,35.70,7434000,17.85 +NASDAQ,GILD,2004-07-01,66.95,67.79,66.55,66.95,17308400,16.74 +NASDAQ,GILD,2004-02-03,56.73,57.02,56.05,56.21,14085200,14.05 +NASDAQ,GILD,2003-05-20,47.41,47.60,45.45,46.00,10627600,11.50 +NASDAQ,GILD,2002-04-16,36.41,36.98,35.89,36.50,9024000,9.12 +NASDAQ,GILD,2002-04-05,34.93,35.37,34.00,34.43,9852800,8.61 +NASDAQ,GILD,2001-02-27,36.50,37.00,35.19,35.94,6368000,4.49 +NASDAQ,GILD,2000-11-27,72.06,75.88,71.31,73.75,3984000,4.61 +NASDAQ,GILD,2000-10-06,99.00,102.12,90.50,92.62,3840000,5.79 +NASDAQ,GILD,2000-04-26,48.94,49.00,44.75,46.00,2923200,2.88 +NASDAQ,GILD,1999-11-09,48.25,49.00,46.62,46.62,1387200,2.91 +NASDAQ,GILD,1999-02-03,43.25,44.38,42.94,43.50,822400,2.72 +NASDAQ,GILD,1998-09-14,23.75,25.25,23.50,24.13,1619200,1.51 +NASDAQ,GILD,1998-08-18,23.50,23.50,22.69,22.75,1110400,1.42 +NASDAQ,GILD,1998-01-12,38.00,38.00,36.50,37.00,636800,2.31 +NASDAQ,GILD,1997-12-10,36.00,36.50,35.62,35.88,265600,2.24 +NASDAQ,GILD,1997-11-17,36.50,37.38,36.00,37.12,1382400,2.32 +NASDAQ,GILD,1997-06-23,31.75,32.00,31.38,31.38,1067200,1.96 +NASDAQ,GILD,1997-06-10,29.00,29.63,28.75,28.75,596800,1.80 +NASDAQ,GILD,1997-05-27,26.00,27.38,26.00,26.38,1249600,1.65 +NASDAQ,GILD,1996-01-17,35.75,38.25,35.25,37.00,4435200,2.31 +NASDAQ,GILD,1995-09-22,22.00,22.00,19.75,21.00,2708800,1.31 +NASDAQ,GILD,1995-06-06,15.75,16.13,15.75,16.13,25600,1.01 +NASDAQ,GILD,1995-04-20,14.50,14.50,13.50,14.25,153600,0.89 +NASDAQ,GILD,1995-03-03,14.50,15.25,14.25,15.13,1164800,0.95 +NASDAQ,GILD,1994-02-17,12.50,12.50,11.75,11.88,489600,0.74 +NASDAQ,GILD,1994-01-26,12.00,12.75,12.00,12.13,288000,0.76 +NASDAQ,GILD,1992-12-21,15.50,15.75,14.50,15.00,161600,0.94 +NASDAQ,GILD,1992-05-14,12.00,12.13,11.00,11.00,139200,0.69 +NASDAQ,GILD,1992-04-22,11.00,12.00,10.75,11.00,379200,0.69 +NASDAQ,GILD,1992-02-20,18.00,19.25,17.50,18.25,598400,1.14 +NASDAQ,GIVN,2009-12-17,16.15,16.20,15.55,15.77,218500,15.77 +NASDAQ,GIVN,2008-08-29,15.61,15.83,15.60,15.73,119600,14.70 +NASDAQ,GIVN,2008-01-15,19.68,19.68,18.47,18.84,605400,17.61 +NASDAQ,GIVN,2007-11-06,26.46,26.61,26.00,26.23,96200,24.52 +NASDAQ,GIVN,2007-05-10,25.00,25.10,24.69,24.99,109800,23.36 +NASDAQ,GIVN,2006-12-14,20.68,20.86,20.44,20.56,266500,19.22 +NASDAQ,GIVN,2005-04-22,28.00,28.00,27.60,27.75,110000,25.94 +NASDAQ,GIVN,2005-02-25,32.28,34.08,32.28,33.45,252800,31.27 +NASDAQ,GIVN,2005-02-08,33.83,34.10,33.39,33.65,212200,31.45 +NASDAQ,GIVN,2004-06-01,31.62,32.36,31.17,32.30,120600,30.19 +NASDAQ,GIVN,2003-05-29,8.15,8.35,8.00,8.23,47000,7.69 +NASDAQ,GIVN,2003-05-05,7.15,7.22,6.95,6.96,173500,6.51 +NASDAQ,GIVN,2003-04-15,8.09,8.10,8.02,8.03,18800,7.51 +NASDAQ,GIVN,2002-08-13,11.55,11.55,11.26,11.40,63600,10.66 +NASDAQ,GIVN,2002-06-26,10.65,11.14,10.10,11.01,122900,10.29 +NASDAQ,GIVN,2001-12-24,14.92,16.30,14.91,16.29,121700,15.23 +NASDAQ,GPTX,2009-12-10,0.01,0.01,0.01,0.01,7600,0.01 +NASDAQ,GPTX,2009-07-13,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,GPTX,2009-01-28,0.10,0.10,0.10,0.10,000,0.10 +NASDAQ,GPTX,2008-12-26,0.10,0.10,0.10,0.10,3000,0.10 +NASDAQ,GPTX,2008-12-10,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,GPTX,2008-09-10,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,GPTX,2008-04-08,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,GPTX,2008-01-25,0.30,0.32,0.30,0.32,67000,0.32 +NASDAQ,GPTX,2007-09-25,0.30,0.30,0.30,0.30,100,0.30 +NASDAQ,GPTX,2007-06-22,0.76,0.99,0.34,0.53,138500,0.53 +NASDAQ,GPTX,2007-02-12,1.29,1.34,1.26,1.27,8300,1.27 +NASDAQ,GPTX,2006-03-09,2.22,2.32,2.22,2.27,13000,2.27 +NASDAQ,GPTX,2006-01-03,2.64,2.76,2.57,2.63,8400,2.63 +NASDAQ,GPTX,2005-12-13,2.60,2.68,2.60,2.68,1800,2.68 +NASDAQ,GPTX,2005-07-20,4.11,4.22,4.00,4.03,8900,4.03 +NASDAQ,GPTX,2005-02-08,6.25,6.26,6.25,6.26,1200,6.26 +NASDAQ,GPTX,2004-09-21,3.95,3.95,3.80,3.89,3100,3.89 +NASDAQ,GPTX,2004-08-13,3.76,4.02,3.75,3.80,6400,3.80 +NASDAQ,GPTX,2004-02-27,3.62,3.76,3.62,3.75,6100,3.75 +NASDAQ,GPTX,2003-12-12,3.38,3.44,3.20,3.44,7900,3.44 +NASDAQ,GPTX,2003-07-16,3.90,4.00,3.90,4.00,17200,4.00 +NASDAQ,GPTX,2003-04-21,5.00,5.00,4.91,5.00,3000,5.00 +NASDAQ,GPTX,2003-04-11,4.85,5.00,4.77,4.90,7600,4.90 +NASDAQ,GPTX,2002-10-15,6.10,6.10,5.80,6.10,25100,6.10 +NASDAQ,GPTX,2002-04-30,6.15,6.20,6.00,6.20,3200,6.20 +NASDAQ,GPTX,2001-07-27,3.26,3.26,3.26,3.26,000,3.26 +NASDAQ,GPTX,2001-05-30,2.67,2.67,2.67,2.67,1300,2.67 +NASDAQ,GPTX,2000-02-08,8.19,8.62,8.00,8.19,19000,8.19 +NASDAQ,GPTX,1999-04-01,10.75,11.44,10.75,11.19,21800,11.19 +NASDAQ,GPTX,1998-09-25,7.25,7.50,7.25,7.37,12200,7.37 +NASDAQ,GPTX,1998-09-09,6.38,6.50,5.87,6.25,109600,6.25 +NASDAQ,GPTX,1998-06-09,9.00,9.75,8.87,9.75,15000,9.75 +NASDAQ,GPTX,1997-11-24,10.63,10.75,10.25,10.37,11600,10.37 +NASDAQ,GPTX,1997-06-25,16.75,17.25,16.38,16.75,25000,8.38 +NASDAQ,GPTX,1997-05-12,10.00,10.00,9.50,9.50,26400,4.75 +NASDAQ,GPTX,1997-02-10,11.37,11.44,10.50,11.00,46000,5.50 +NASDAQ,GPTX,1996-11-01,10.50,10.88,10.50,10.50,3800,5.25 +NASDAQ,GPTX,1996-07-24,8.25,8.69,8.25,8.69,2400,4.34 +NASDAQ,GPTX,1996-05-06,6.87,6.87,6.75,6.87,88600,3.44 +NASDAQ,GPTX,1995-12-20,6.25,6.87,6.25,6.25,36000,3.13 +NASDAQ,GPTX,1995-08-04,9.25,10.00,9.12,10.00,13600,5.00 +NASDAQ,GPTX,1995-06-23,13.12,13.38,13.12,13.38,4600,6.69 +NASDAQ,GYRO,2009-07-27,37.00,37.00,37.00,37.00,000,37.00 +NASDAQ,GYRO,2008-10-06,35.14,37.45,34.00,35.00,900,35.00 +NASDAQ,GYRO,2008-07-09,34.00,34.00,34.00,34.00,000,34.00 +NASDAQ,GYRO,2008-04-24,38.16,38.16,38.16,38.16,200,38.16 +NASDAQ,GYRO,2008-04-03,39.54,40.00,39.54,40.00,200,40.00 +NASDAQ,GYRO,2008-03-17,42.55,42.55,42.55,42.55,000,42.55 +NASDAQ,GYRO,2008-02-15,43.58,43.58,43.58,43.58,000,43.58 +NASDAQ,GYRO,2007-08-22,50.00,50.00,50.00,50.00,000,50.00 +NASDAQ,GYRO,2006-02-15,46.00,46.00,46.00,46.00,000,43.33 +NASDAQ,GYRO,2005-10-03,46.91,46.91,46.40,46.40,200,43.71 +NASDAQ,GYRO,2005-07-06,44.49,44.49,44.49,44.49,000,41.91 +NASDAQ,GYRO,2005-03-17,40.00,40.76,40.00,40.76,1500,38.40 +NASDAQ,GYRO,2004-06-07,27.25,27.25,27.25,27.25,000,25.67 +NASDAQ,GYRO,2003-11-14,24.95,24.95,24.95,24.95,100,23.50 +NASDAQ,GYRO,2001-12-14,14.11,14.11,14.11,14.11,000,12.08 +NASDAQ,GYRO,2001-11-29,15.25,15.25,15.25,15.25,1500,13.06 +NASDAQ,GYRO,2001-07-11,15.45,15.45,15.45,15.45,000,13.23 +NASDAQ,GYRO,2001-06-28,15.10,15.10,15.10,15.10,000,12.93 +NASDAQ,GYRO,2001-05-01,18.00,19.50,18.00,18.45,2800,15.80 +NASDAQ,GYRO,2001-02-16,17.34,17.34,17.34,17.34,000,14.85 +NASDAQ,GYRO,2000-06-19,17.25,17.25,17.25,17.25,100,14.77 +NASDAQ,GYRO,1999-09-17,20.00,20.00,20.00,20.00,9000,17.13 +NASDAQ,GYRO,1998-04-28,20.00,20.00,20.00,20.00,100,17.13 +NASDAQ,GYRO,1997-10-15,20.25,20.25,20.25,20.25,700,17.34 +NASDAQ,GSLA,2009-05-29,13.90,13.93,13.80,13.80,1800,13.52 +NASDAQ,GSLA,2009-02-20,11.25,11.25,11.10,11.10,400,10.79 +NASDAQ,GSLA,2008-05-06,17.28,18.47,17.25,17.27,600,16.42 +NASDAQ,GSLA,2008-04-21,17.53,17.53,17.50,17.50,300,16.55 +NASDAQ,GSLA,2007-07-05,20.33,20.33,20.33,20.33,000,18.92 +NASDAQ,GSLA,2006-05-23,18.00,18.00,18.00,18.00,000,16.40 +NASDAQ,GSLA,2006-02-02,16.95,16.95,16.95,16.95,600,15.35 +NASDAQ,GSLA,2005-12-27,15.00,15.00,15.00,15.00,000,13.50 +NASDAQ,GSLA,2005-04-26,17.90,17.90,17.90,17.90,000,15.83 +NASDAQ,GSLA,2005-02-14,19.10,19.10,19.10,19.10,500,16.89 +NASDAQ,GSLA,2005-02-08,19.20,19.40,19.20,19.40,500,17.15 +NASDAQ,GSLA,2004-10-19,18.83,18.83,18.83,18.83,000,16.47 +NASDAQ,GSLA,2003-11-11,18.88,19.01,18.88,19.01,1400,16.37 +NASDAQ,GSLA,2003-11-10,18.75,18.75,18.75,18.75,000,16.15 +NASDAQ,GSLA,2002-11-26,18.59,18.59,18.59,18.59,100,15.67 +NASDAQ,GSLA,2002-09-09,18.15,18.15,18.15,18.15,17000,15.23 +NASDAQ,GSLA,2002-06-03,18.18,18.18,18.18,18.18,100,15.17 +NASDAQ,GSLA,2002-04-10,15.30,15.30,15.30,15.30,000,12.70 +NASDAQ,GSLA,2002-03-15,15.00,15.00,15.00,15.00,200,12.45 +NASDAQ,GSLA,2002-01-09,14.95,14.95,14.95,14.95,1100,12.33 +NASDAQ,GSLA,2001-06-05,15.00,15.00,15.00,15.00,1300,12.22 +NASDAQ,GSLA,2001-01-02,14.56,14.56,14.56,14.56,000,11.72 +NASDAQ,GSLA,2000-09-20,13.00,13.00,13.00,13.00,2500,10.40 +NASDAQ,GSLA,2000-06-05,12.25,12.50,12.13,12.38,23100,9.83 +NASDAQ,GSLA,2000-05-31,11.94,11.94,11.88,11.88,16200,9.43 +NASDAQ,GSLA,1999-07-09,11.00,11.00,11.00,11.00,000,8.45 +NASDAQ,GSLA,1998-12-02,12.63,12.88,12.63,12.63,7200,9.57 +NASDAQ,GSLA,1997-12-12,17.87,18.00,17.75,18.00,3100,13.40 +NASDAQ,GSLA,1997-11-20,16.87,17.12,16.87,17.12,26300,12.75 +NASDAQ,GSLA,1997-07-15,14.88,15.13,14.88,15.13,8100,11.27 +NASDAQ,GSLA,1997-05-05,14.13,14.13,14.00,14.00,32200,10.42 +NASDAQ,GPRO,2009-08-13,38.50,38.74,38.30,38.60,693000,38.60 +NASDAQ,GPRO,2009-03-05,38.78,39.34,38.02,38.96,782300,38.96 +NASDAQ,GPRO,2008-07-03,48.23,48.53,47.21,47.54,210700,47.54 +NASDAQ,GPRO,2008-04-08,50.88,51.64,50.67,51.64,423000,51.64 +NASDAQ,GPRO,2007-07-06,60.47,61.15,60.42,61.06,202100,61.06 +NASDAQ,GPRO,2007-06-18,56.50,56.70,55.62,55.80,247100,55.80 +NASDAQ,GPRO,2006-10-19,46.56,47.40,46.32,46.54,303700,46.54 +NASDAQ,GPRO,2006-09-15,47.59,47.77,46.57,46.87,338700,46.87 +NASDAQ,GPRO,2006-07-03,53.66,54.47,53.66,54.04,208200,54.04 +NASDAQ,GPRO,2006-02-23,48.07,49.08,47.85,48.69,210800,48.69 +NASDAQ,GPRO,2005-09-29,49.10,49.96,48.78,49.08,403400,49.08 +NASDAQ,GPRO,2005-04-13,49.77,50.47,49.64,49.85,742300,49.85 +NASDAQ,GPRO,2004-11-04,31.85,33.18,31.62,33.00,1216400,33.00 +NASDAQ,GPRO,2004-05-14,37.82,39.17,37.48,37.48,584900,37.48 +NASDAQ,GPRO,2004-05-10,37.42,37.58,35.76,36.35,831100,36.35 +NASDAQ,GPRO,2003-04-03,23.84,25.00,23.66,24.89,1208000,12.45 +NASDAQ,GPRO,2003-02-11,27.95,28.27,27.42,27.98,388400,13.99 +NASDAQ,GLDD,2009-12-18,6.22,6.35,6.16,6.35,425400,6.35 +NASDAQ,GLDD,2009-09-15,6.75,6.89,6.60,6.87,194000,6.85 +NASDAQ,GLDD,2008-11-24,3.15,3.23,3.00,3.04,300300,2.99 +NASDAQ,GLDD,2008-11-14,4.44,4.56,4.20,4.22,178600,4.15 +NASDAQ,GLDD,2007-10-08,8.93,9.02,8.69,9.00,76300,8.75 +NASDAQ,GLDD,2007-08-09,8.49,8.68,8.40,8.62,373800,8.38 +NASDAQ,GLDD,2007-06-22,9.53,9.69,9.05,9.36,1131200,9.10 +NASDAQ,GUID,2009-11-05,5.17,5.39,5.14,5.34,4700,5.34 +NASDAQ,GUID,2009-01-28,3.85,3.85,3.67,3.71,11800,3.71 +NASDAQ,GUID,2008-11-03,2.86,3.19,2.86,3.17,48000,3.17 +NASDAQ,GUID,2008-07-07,8.97,8.99,8.58,8.83,56400,8.83 +NASDAQ,GUID,2008-01-03,12.98,13.46,12.66,13.43,37200,13.43 +NASDAQ,GUID,2007-05-09,12.74,12.93,12.62,12.89,35500,12.89 +NASDAQ,GUID,2007-04-09,12.42,12.42,12.04,12.35,143500,12.35 +NASDAQ,GUID,2007-03-19,12.20,12.20,11.75,12.15,56200,12.15 +NASDAQ,GRVY,2009-08-25,2.41,2.45,2.20,2.25,326000,2.25 +NASDAQ,GRVY,2008-05-05,1.73,1.75,1.66,1.75,5600,1.75 +NASDAQ,GRVY,2008-03-28,1.50,1.59,1.48,1.48,1300,1.48 +NASDAQ,GRVY,2006-05-09,8.34,8.34,7.50,8.20,115100,8.20 +NASDAQ,GEOY,2009-06-18,22.26,22.67,22.05,22.27,249200,22.27 +NASDAQ,GEOY,2009-05-15,23.54,24.05,22.25,22.53,561200,22.53 +NASDAQ,GEOY,2008-11-07,21.58,22.05,20.93,21.35,291300,21.35 +NASDAQ,GEOY,2007-09-19,24.38,24.49,23.75,23.85,425000,23.85 +NASDAQ,GEOY,2007-05-16,20.01,20.01,19.66,19.75,8700,19.75 +NASDAQ,GEOY,2006-10-31,17.20,17.20,16.90,16.91,22100,16.91 +NASDAQ,GEOY,2006-07-21,15.75,15.75,15.75,15.75,000,15.75 +NASDAQ,GEOY,2006-05-25,16.00,16.00,16.00,16.00,100200,16.00 +NASDAQ,GEOY,2006-01-11,9.92,9.92,9.92,9.92,000,9.92 +NASDAQ,GEOY,2005-11-10,10.00,10.00,10.00,10.00,000,10.00 +NASDAQ,GEOY,2005-08-29,11.75,12.50,11.75,12.50,700,12.50 +NASDAQ,GEOY,2005-02-24,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,GEOY,2004-12-21,17.75,17.75,17.75,17.75,40000,17.75 +NASDAQ,GEOY,2004-11-26,16.35,16.35,16.35,16.35,500,16.35 +NASDAQ,GEOY,2004-07-23,11.00,11.00,11.00,11.00,500,11.00 +NASDAQ,GRRF,2009-09-14,4.32,4.42,4.25,4.34,129700,4.34 +NASDAQ,GRRF,2009-04-01,1.37,1.37,1.33,1.33,36600,1.33 +NASDAQ,GRRF,2009-02-06,1.01,1.10,1.01,1.10,12300,1.10 +NASDAQ,GRRF,2008-09-05,3.72,3.81,3.51,3.73,37400,3.73 +NASDAQ,GRRF,2008-08-28,3.56,3.75,3.56,3.75,44800,3.75 +NASDAQ,GRRF,2008-05-14,4.99,5.19,4.95,5.08,138700,5.08 +NASDAQ,GFED,2009-05-12,6.40,7.00,6.40,6.41,1800,6.41 +NASDAQ,GFED,2009-04-13,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,GFED,2008-10-27,8.93,8.93,8.93,8.93,100,8.93 +NASDAQ,GFED,2008-10-06,11.01,11.01,8.72,9.60,1900,9.60 +NASDAQ,GFED,2008-05-19,23.32,24.00,23.32,23.70,2500,23.48 +NASDAQ,GFED,2006-11-15,28.25,28.25,28.25,28.25,000,26.99 +NASDAQ,GFED,2005-11-07,27.00,27.15,26.95,27.15,15700,25.34 +NASDAQ,GFED,2005-04-26,23.00,23.15,23.00,23.15,26500,21.32 +NASDAQ,GFED,2002-01-22,13.50,13.55,13.50,13.55,4400,11.06 +NASDAQ,GFED,2002-01-08,13.00,13.75,13.00,13.10,2100,10.69 +NASDAQ,GFED,2001-06-28,11.00,11.65,11.00,11.50,13200,9.23 +NASDAQ,GFED,2001-05-30,11.00,11.00,11.00,11.00,000,8.83 +NASDAQ,GFED,2000-02-15,10.44,10.50,10.44,10.50,8900,7.91 +NASDAQ,GFED,2000-02-03,10.31,10.41,10.31,10.31,7500,7.76 +NASDAQ,GFED,1999-04-07,10.75,11.00,10.56,10.63,16400,7.94 +NASDAQ,GFED,1998-03-17,12.44,12.44,12.25,12.38,81300,9.05 +NASDAQ,GFED,1997-08-20,18.75,18.75,18.75,18.75,000,7.06 +NASDAQ,GFED,1996-06-24,11.25,11.25,11.25,11.25,2300,4.17 +NASDAQ,GTIV,2010-01-19,26.22,27.46,26.05,27.44,247100,27.44 +NASDAQ,GTIV,2009-09-09,21.60,22.42,21.13,22.20,134500,22.20 +NASDAQ,GTIV,2008-11-18,24.12,24.83,23.35,24.05,271800,24.05 +NASDAQ,GTIV,2008-10-01,28.20,29.17,26.47,27.00,157300,27.00 +NASDAQ,GTIV,2008-07-01,18.83,19.25,18.60,19.03,217400,19.03 +NASDAQ,GTIV,2008-06-05,20.29,21.02,20.29,20.77,239300,20.77 +NASDAQ,GTIV,2008-04-17,21.64,21.68,21.24,21.33,111700,21.33 +NASDAQ,GTIV,2008-04-14,21.65,21.72,21.41,21.50,123300,21.50 +NASDAQ,GTIV,2007-02-21,20.98,21.19,20.94,20.99,216900,20.99 +NASDAQ,GTIV,2005-07-25,20.39,20.39,19.74,19.94,154200,19.94 +NASDAQ,GTIV,2005-07-14,19.80,20.10,19.72,19.99,476400,19.99 +NASDAQ,GTIV,2004-12-01,16.77,17.01,16.45,16.60,180200,16.60 +NASDAQ,GTIV,2004-07-15,15.50,15.64,15.41,15.46,44400,15.46 +NASDAQ,GTIV,2003-12-12,13.00,13.05,12.83,12.97,65200,12.97 +NASDAQ,GTIV,2003-09-12,10.96,11.00,10.80,11.00,226900,11.00 +NASDAQ,GTIV,2003-05-01,9.04,9.25,8.80,9.14,94900,9.14 +NASDAQ,GTIV,2002-10-03,8.19,8.21,8.10,8.16,219300,8.16 +NASDAQ,GTIV,2002-07-29,7.96,8.07,7.95,8.00,560700,8.00 +NASDAQ,GTIV,2002-02-15,24.10,24.58,24.00,24.12,91200,7.12 +NASDAQ,GTIV,2001-12-06,20.95,20.99,20.64,20.75,86900,6.12 +NASDAQ,GTIV,2001-06-19,16.37,17.68,16.37,17.17,97700,5.07 +NASDAQ,GTIV,2001-02-16,16.98,17.06,16.69,16.88,53300,4.98 +NASDAQ,GTIV,2000-11-29,12.75,12.75,11.88,12.44,43000,3.67 +NASDAQ,GTIV,2000-10-09,12.70,12.94,12.69,12.88,22200,3.80 +NASDAQ,GBNK,2010-01-29,1.43,1.54,1.40,1.45,101100,1.45 +NASDAQ,GBNK,2009-07-24,1.63,1.74,1.63,1.74,81400,1.74 +NASDAQ,GBNK,2009-05-28,1.69,1.90,1.55,1.68,325700,1.68 +NASDAQ,GBNK,2009-04-17,2.65,2.68,2.42,2.56,117200,2.56 +NASDAQ,GBNK,2008-11-10,3.74,3.88,3.51,3.54,87600,3.54 +NASDAQ,GBNK,2008-06-13,5.30,5.30,5.21,5.26,77200,5.26 +NASDAQ,GBNK,2008-05-15,6.37,6.45,6.26,6.39,75900,6.39 +NASDAQ,GBNK,2007-09-27,6.76,6.85,6.71,6.82,51700,6.82 +NASDAQ,GBNK,2007-09-21,7.00,7.00,6.85,6.90,297900,6.90 +NASDAQ,GBNK,2007-09-17,6.74,6.76,6.64,6.73,430200,6.73 +NASDAQ,GBNK,2007-05-01,8.75,8.99,8.75,8.97,239100,8.97 +NASDAQ,GBNK,2007-03-30,8.60,8.67,8.41,8.65,587600,8.65 +NASDAQ,GBNK,2007-03-16,8.66,8.80,8.52,8.61,450400,8.61 +NASDAQ,GBNK,2007-03-15,8.51,8.75,8.45,8.68,149800,8.68 +NASDAQ,GBNK,2006-12-15,9.56,9.65,9.46,9.51,417400,9.51 +NASDAQ,GBNK,2006-12-11,9.35,9.60,9.35,9.60,1465600,9.60 +NASDAQ,GBNK,2006-11-20,9.65,9.77,9.57,9.76,203800,9.76 +NASDAQ,GBNK,2006-11-07,9.17,9.30,9.15,9.26,335300,9.26 +NASDAQ,GBNK,2006-09-14,9.87,10.00,9.82,9.94,118200,9.94 +NASDAQ,GBNK,2006-05-19,9.90,10.60,9.57,10.20,308700,10.20 +NASDAQ,GBNK,2005-12-01,12.49,12.50,12.48,12.50,21200,12.50 +NASDAQ,GMCR,2009-08-27,59.46,60.05,58.83,59.71,952600,59.71 +NASDAQ,GMCR,2009-07-07,57.49,57.49,56.09,56.17,799000,56.17 +NASDAQ,GMCR,2008-11-13,27.72,32.30,27.04,31.90,3291300,21.27 +NASDAQ,GMCR,2008-10-24,24.15,25.86,23.01,24.51,1003600,16.34 +NASDAQ,GMCR,2008-02-27,34.19,34.71,33.25,33.57,465300,22.38 +NASDAQ,GMCR,2008-01-15,38.88,40.09,38.77,39.60,644800,26.40 +NASDAQ,GMCR,2007-09-21,33.57,34.50,33.26,33.57,376000,22.38 +NASDAQ,GMCR,2007-07-26,88.24,89.07,87.40,87.97,477400,19.55 +NASDAQ,GMCR,2007-06-18,76.56,79.92,75.98,79.37,711900,17.64 +NASDAQ,GMCR,2006-08-24,36.50,37.29,35.73,36.45,235400,8.10 +NASDAQ,GMCR,2005-08-15,37.59,38.45,37.23,38.17,218200,8.48 +NASDAQ,GMCR,2005-06-06,33.50,33.50,32.83,33.19,85500,7.38 +NASDAQ,GMCR,2005-04-19,25.29,25.74,25.04,25.32,55400,5.63 +NASDAQ,GMCR,2005-01-24,24.20,24.82,24.20,24.40,115600,5.42 +NASDAQ,GMCR,2005-01-05,25.70,26.29,25.32,26.01,275800,5.78 +NASDAQ,GMCR,2004-07-13,19.13,19.13,18.26,18.34,26600,4.08 +NASDAQ,GMCR,2004-02-26,19.98,20.35,19.98,20.35,59800,4.52 +NASDAQ,GMCR,2001-01-23,21.00,21.00,19.94,20.12,136800,4.47 +NASDAQ,GMCR,2000-11-14,34.00,36.50,33.00,35.75,315000,3.97 +NASDAQ,GMCR,2000-07-11,15.94,16.25,15.88,16.25,45000,1.81 +NASDAQ,GMCR,2000-03-08,10.56,10.56,9.75,10.25,64800,1.14 +NASDAQ,GMCR,1999-06-17,7.06,7.25,7.00,7.25,42300,0.81 +NASDAQ,GMCR,1999-03-17,7.13,7.19,7.13,7.13,54000,0.79 +NASDAQ,GMCR,1998-02-27,7.88,8.13,7.88,7.88,13500,0.88 +NASDAQ,GMCR,1997-02-19,8.13,8.13,8.13,8.13,14400,0.90 +NASDAQ,GMCR,1996-12-26,6.62,6.62,6.13,6.13,99000,0.68 +NASDAQ,GMCR,1996-10-16,6.62,6.62,6.62,6.62,1800,0.74 +NASDAQ,GMCR,1995-10-27,7.75,8.00,7.00,8.00,43200,0.89 +NASDAQ,GMCR,1995-10-24,7.00,7.50,7.00,7.00,5400,0.78 +NASDAQ,GMCR,1995-10-18,7.00,7.37,7.00,7.37,52200,0.82 +NASDAQ,GMCR,1993-10-28,14.00,14.75,14.00,14.37,33300,1.60 +NASDAQ,GASS,2009-12-30,6.43,6.55,6.21,6.55,111200,6.55 +NASDAQ,GASS,2009-08-07,5.08,5.08,4.73,5.01,60600,5.01 +NASDAQ,GASS,2009-03-24,5.33,5.33,5.16,5.19,97000,5.19 +NASDAQ,GASS,2009-03-06,4.44,4.53,4.18,4.27,87000,4.27 +NASDAQ,GASS,2008-10-22,8.30,8.63,8.20,8.33,35300,7.69 +NASDAQ,GASS,2008-10-17,8.48,8.96,8.47,8.60,19700,7.94 +NASDAQ,GASS,2008-06-26,15.26,15.35,14.26,14.33,71800,13.08 +NASDAQ,GASS,2008-03-06,15.80,15.80,15.15,15.38,23300,13.87 +NASDAQ,GASS,2008-02-15,14.61,14.64,14.30,14.33,25000,12.77 +NASDAQ,GASS,2007-07-05,19.10,19.10,18.69,18.98,19300,16.54 +NASDAQ,GASS,2007-06-07,17.00,17.00,16.80,16.94,12800,14.76 +NASDAQ,GASS,2007-02-20,12.74,13.10,12.56,13.00,38200,11.04 +NASDAQ,GASS,2007-02-15,12.79,12.80,12.54,12.54,5900,10.65 +NASDAQ,GASS,2006-08-25,12.65,13.56,12.55,13.35,16800,11.01 +NASDAQ,GASS,2006-05-12,14.25,14.26,14.05,14.24,35800,11.74 +NASDAQ,GASS,2006-01-09,13.50,13.50,13.25,13.29,87000,10.66 +NASDAQ,GASS,2005-12-27,11.77,12.25,11.77,11.95,8600,9.58 +NASDAQ,GNVC,2009-01-08,0.60,0.83,0.58,0.77,758700,0.77 +NASDAQ,GNVC,2008-07-29,1.53,1.54,1.45,1.46,232000,1.46 +NASDAQ,GNVC,2007-11-23,2.10,2.11,2.02,2.05,186400,2.05 +NASDAQ,GNVC,2007-03-21,2.75,2.83,2.66,2.70,356500,2.70 +NASDAQ,GNVC,2007-03-15,2.58,2.67,2.46,2.50,439300,2.50 +NASDAQ,GNVC,2006-07-13,1.34,1.34,1.26,1.32,180400,1.32 +NASDAQ,GNVC,2006-06-30,1.35,1.41,1.35,1.41,373300,1.41 +NASDAQ,GNVC,2005-09-27,1.98,2.06,1.93,2.02,422700,2.02 +NASDAQ,GNVC,2005-06-08,1.79,1.81,1.75,1.77,41100,1.77 +NASDAQ,GNVC,2005-03-11,1.87,1.97,1.84,1.86,126800,1.86 +NASDAQ,GNVC,2003-10-23,3.60,3.82,3.60,3.69,163300,3.69 +NASDAQ,GNVC,2003-06-06,2.97,3.02,2.94,2.97,236600,2.97 +NASDAQ,GNVC,2003-05-27,2.78,2.99,2.71,2.97,615400,2.97 +NASDAQ,GNVC,2003-03-21,1.49,1.58,1.48,1.50,87800,1.50 +NASDAQ,GNVC,2003-03-20,1.48,1.50,1.39,1.41,55000,1.41 +NASDAQ,GNVC,2003-01-03,3.24,3.25,3.10,3.20,14700,3.20 +NASDAQ,GNVC,2002-10-09,2.70,2.89,2.70,2.80,3600,2.80 +NASDAQ,GNVC,2002-08-05,3.67,3.72,3.46,3.67,115600,3.67 +NASDAQ,GNVC,2001-10-11,2.20,2.33,2.08,2.15,149900,2.15 +NASDAQ,GNVC,2001-04-04,4.75,4.75,4.75,4.75,1600,4.75 +NASDAQ,GFN,2009-10-16,1.50,1.55,1.50,1.55,118300,1.55 +NASDAQ,GFN,2009-06-09,1.52,2.00,1.52,1.58,12900,1.58 +NASDAQ,GFN,2009-05-28,1.78,1.89,1.70,1.70,1000,1.70 +NASDAQ,GFN,2008-06-17,5.45,5.60,5.45,5.50,6400,5.50 +NASDAQ,GFN,2008-02-27,8.65,8.80,8.60,8.75,1800,8.75 +NASDAQ,GFN,2007-09-28,7.95,8.20,7.95,8.00,38500,8.00 +NASDAQ,GFN,2007-09-06,7.75,7.75,7.65,7.70,3000,7.70 +NASDAQ,GFN,2007-05-09,7.71,7.80,7.70,7.78,18900,7.78 +NASDAQ,GFN,2007-03-15,7.70,7.70,7.60,7.68,70300,7.68 +NASDAQ,GFN,2006-08-22,7.26,7.26,7.25,7.25,3900,7.25 +NASDAQ,GSBC,2009-08-14,21.50,21.53,21.00,21.30,57200,20.96 +NASDAQ,GSBC,2009-05-12,19.47,19.88,19.03,19.72,80200,19.22 +NASDAQ,GSBC,2009-05-06,18.91,19.84,18.30,18.94,47900,18.46 +NASDAQ,GSBC,2009-02-18,11.20,11.20,10.85,11.00,27800,10.59 +NASDAQ,GSBC,2009-01-21,10.00,10.58,9.69,10.58,15900,10.19 +NASDAQ,GSBC,2007-06-20,27.86,27.86,26.85,26.85,19500,23.74 +NASDAQ,GSBC,2007-04-09,29.38,29.45,29.26,29.29,27600,25.90 +NASDAQ,GSBC,2007-02-08,30.06,30.27,30.00,30.26,7600,26.62 +NASDAQ,GSBC,2006-12-13,29.67,29.73,29.53,29.73,6200,26.01 +NASDAQ,GSBC,2006-04-04,28.29,28.66,28.29,28.51,9200,24.68 +NASDAQ,GSBC,2005-10-10,28.76,28.76,27.71,27.97,5700,23.97 +NASDAQ,GSBC,2004-12-14,38.08,38.93,38.08,38.68,12600,32.62 +NASDAQ,GSBC,2003-08-01,40.58,40.58,40.25,40.46,90200,16.72 +NASDAQ,GSBC,2003-07-10,39.00,39.45,38.59,39.45,6400,16.30 +NASDAQ,GSBC,2002-07-17,39.85,40.00,38.84,40.00,13200,16.26 +NASDAQ,GSBC,2002-05-23,36.05,36.05,35.40,35.42,9600,14.34 +NASDAQ,GSBC,2002-05-02,37.00,38.45,37.00,38.15,41600,15.45 +NASDAQ,GSBC,2001-12-10,29.77,29.77,29.57,29.58,2200,11.87 +NASDAQ,GSBC,2001-12-07,30.19,30.20,29.79,29.79,5000,11.96 +NASDAQ,GSBC,2001-04-30,23.95,24.00,23.95,24.00,6000,9.54 +NASDAQ,GSBC,2000-09-06,15.75,15.75,15.75,15.75,000,6.13 +NASDAQ,GSBC,2000-05-05,17.56,17.59,17.31,17.31,4600,6.69 +NASDAQ,GSBC,1999-10-11,21.50,21.50,21.50,21.50,000,8.20 +NASDAQ,GSBC,1998-09-24,22.25,22.62,22.25,22.62,1800,8.40 +NASDAQ,GSBC,1998-07-17,25.81,25.81,25.62,25.81,6000,9.59 +NASDAQ,GSBC,1998-07-16,25.75,25.81,25.62,25.62,8800,9.52 +NASDAQ,GSBC,1998-04-07,26.25,26.25,26.25,26.25,10000,9.71 +NASDAQ,GSBC,1998-01-13,24.37,25.00,24.12,24.25,6000,8.93 +NASDAQ,GSBC,1997-12-11,24.69,25.25,24.62,24.62,8800,9.03 +NASDAQ,GSBC,1997-12-04,23.00,23.25,23.00,23.25,19400,8.53 +NASDAQ,GSBC,1997-11-04,21.00,21.00,21.00,21.00,400,7.70 +NASDAQ,GSBC,1997-05-02,17.12,17.12,17.12,17.12,8400,6.21 +NASDAQ,GSBC,1996-06-03,26.00,27.37,26.00,26.00,6800,4.60 +NASDAQ,GSBC,1996-03-28,24.00,24.62,24.00,24.62,2000,4.33 +NASDAQ,GSBC,1995-03-24,17.50,17.50,17.50,17.50,1200,2.97 +NASDAQ,GSBC,1994-06-07,42.75,43.75,42.75,42.75,46800,2.36 +NASDAQ,GSBC,1994-05-19,43.50,43.50,43.50,43.50,6000,2.40 +NASDAQ,GSBC,1993-11-23,41.00,41.00,41.00,41.00,19200,2.26 +NASDAQ,GSBC,1993-04-28,30.00,30.50,30.00,30.50,33600,1.67 +NASDAQ,GSBC,1993-03-30,31.50,31.50,30.50,30.50,3600,1.67 +NASDAQ,GSBC,1992-03-10,19.12,19.75,18.75,18.75,139200,1.01 +NASDAQ,GSBC,1991-10-29,14.25,14.38,14.00,14.25,87600,0.76 +NASDAQ,GSBC,1991-10-18,13.75,14.25,13.75,14.25,56400,0.76 +NASDAQ,GSBC,1991-08-13,11.50,12.00,11.50,12.00,97200,0.64 +NASDAQ,GSBC,1991-07-18,11.25,11.50,11.25,11.50,76800,0.62 +NASDAQ,GSBC,1991-06-04,10.75,11.50,10.75,11.25,69600,0.60 +NASDAQ,GSBC,1991-03-18,9.00,9.00,9.00,9.00,3600,0.47 +NASDAQ,GLDC,2010-02-05,3.31,3.32,3.31,3.31,3400,3.31 +NASDAQ,GLDC,2008-02-14,2.99,2.99,2.99,2.99,000,2.68 +NASDAQ,GLDC,2007-10-23,3.04,3.04,3.04,3.04,200,2.69 +NASDAQ,GLDC,2007-09-19,3.01,3.02,2.95,3.01,1800,2.64 +NASDAQ,GLDC,2007-01-25,3.15,3.15,3.10,3.10,1700,2.66 +NASDAQ,GLDC,2006-07-27,3.19,3.20,3.10,3.19,1100,2.69 +NASDAQ,GLDC,2005-11-21,3.76,3.76,3.51,3.60,500,2.95 +NASDAQ,GLDC,2005-05-02,3.80,3.80,3.80,3.80,000,3.06 +NASDAQ,GLDC,2004-08-23,2.66,2.71,2.65,2.65,1800,2.07 +NASDAQ,GLDC,2004-07-23,2.61,2.61,2.61,2.61,000,2.04 +NASDAQ,GLDC,2003-12-05,2.50,2.70,2.50,2.69,6700,2.04 +NASDAQ,GLDC,2003-07-14,2.38,2.48,2.38,2.48,25000,1.83 +NASDAQ,GLDC,2003-06-13,2.19,2.40,2.19,2.40,1600,1.77 +NASDAQ,GLDC,2003-06-04,2.40,2.40,2.24,2.30,4700,1.70 +NASDAQ,GLDC,2002-04-02,3.83,3.84,3.83,3.84,2000,2.64 +NASDAQ,GLDC,2001-12-07,3.80,3.80,3.70,3.70,3300,2.50 +NASDAQ,GLDC,2001-12-05,3.70,3.70,3.54,3.65,2700,2.46 +NASDAQ,GLDC,2001-03-27,3.94,3.94,3.94,3.94,1200,2.54 +NASDAQ,GLDC,2001-03-05,4.19,4.19,4.19,4.19,000,2.70 +NASDAQ,GLDC,2000-06-08,3.25,3.38,3.25,3.38,9800,2.07 +NASDAQ,GLDC,2000-06-02,3.00,3.25,3.00,3.25,10000,1.99 +NASDAQ,GLDC,2000-02-23,3.25,3.38,3.25,3.38,1200,2.03 +NASDAQ,GLDC,1999-09-29,3.38,3.50,2.53,3.50,40000,2.02 +NASDAQ,GLDC,1999-06-18,3.50,3.50,3.38,3.50,7700,1.98 +NASDAQ,GLDC,1999-06-08,3.63,3.63,3.63,3.63,1600,2.06 +NASDAQ,GLDC,1998-12-02,5.63,5.63,5.63,5.63,3300,3.05 +NASDAQ,GLDC,1998-08-26,6.13,6.13,6.13,6.13,6200,3.25 +NASDAQ,GLDC,1998-05-11,6.63,6.63,6.13,6.50,12800,3.39 +NASDAQ,GLDC,1998-03-26,6.88,6.88,6.63,6.88,11200,3.52 +NASDAQ,GLDC,1997-10-16,7.00,7.25,6.88,7.00,8900,3.52 +NASDAQ,GLDC,1997-09-18,7.25,7.25,7.19,7.19,6600,3.55 +NASDAQ,GLDC,1997-06-09,7.13,7.50,7.13,7.50,9100,3.65 +NASDAQ,GLDC,1997-01-14,7.50,7.50,7.50,7.50,500,3.53 +NASDAQ,GLDC,1996-11-19,7.75,7.75,7.38,7.75,14100,3.65 +NASDAQ,GLDC,1996-10-24,8.00,8.00,7.63,8.00,8700,3.76 +NASDAQ,GLDC,1996-03-26,7.75,8.00,7.75,8.00,4700,3.59 +NASDAQ,GLDC,1995-04-25,7.00,7.00,7.00,7.00,000,3.00 +NASDAQ,GLDC,1995-04-19,6.75,7.13,6.75,7.13,800,3.06 +NASDAQ,GLDC,1995-04-04,7.13,7.13,7.00,7.00,5300,2.96 +NASDAQ,GLDC,1995-01-24,6.75,7.00,6.75,7.00,20000,2.96 +NASDAQ,GLDC,1993-12-08,8.25,8.25,7.88,8.00,40600,3.12 +NASDAQ,GLDC,1993-12-02,7.88,8.25,7.88,8.25,5000,3.22 +NASDAQ,GLDC,1993-07-16,8.25,8.25,7.75,7.75,1900,3.02 +NASDAQ,GLDC,1993-04-22,8.25,8.25,8.00,8.00,4500,3.08 +NASDAQ,GLDC,1992-11-09,8.50,8.50,8.50,8.50,200,3.18 +NASDAQ,GLDC,1991-09-19,7.50,7.50,7.00,7.00,5600,2.46 +NASDAQ,GLDC,1991-09-03,7.00,7.50,7.00,7.50,10000,2.64 +NASDAQ,GLDC,1991-04-10,8.50,8.75,8.50,8.75,900,3.03 +NASDAQ,GORX,2009-10-20,0.80,0.82,0.78,0.78,27800,0.78 +NASDAQ,GORX,2009-10-08,0.80,0.80,0.78,0.78,34900,0.78 +NASDAQ,GORX,2008-11-24,0.48,0.48,0.38,0.48,2100,0.48 +NASDAQ,GORX,2008-11-13,0.43,0.52,0.40,0.46,23400,0.46 +NASDAQ,GORX,2008-01-22,3.17,3.30,2.95,3.06,33100,3.06 +NASDAQ,GORX,2007-11-08,3.50,3.82,3.34,3.56,52300,3.56 +NASDAQ,GORX,2007-10-24,3.73,3.85,3.72,3.80,11300,3.80 +NASDAQ,GORX,2007-09-27,3.44,3.44,3.30,3.33,7600,3.33 +NASDAQ,GORX,2007-09-26,3.44,3.49,3.34,3.34,5400,3.34 +NASDAQ,GORX,2007-04-13,4.31,4.39,4.24,4.37,15000,4.37 +NASDAQ,GORX,2007-02-16,4.47,4.50,4.35,4.48,51200,4.48 +NASDAQ,GORX,2006-07-25,3.80,3.83,3.80,3.83,13200,3.83 +NASDAQ,GORX,2006-07-03,4.03,4.15,4.03,4.15,70900,4.15 +NASDAQ,GORX,2006-04-20,4.08,4.21,4.08,4.16,27400,4.16 +NASDAQ,GORX,2005-12-20,3.38,3.57,3.36,3.36,27700,3.36 +NASDAQ,GORX,2005-08-26,3.80,3.85,3.60,3.64,38300,3.64 +NASDAQ,GORX,2005-05-10,1.90,1.90,1.81,1.85,24500,1.85 +NASDAQ,GORX,2005-03-02,3.70,3.90,3.70,3.76,19100,3.76 +NASDAQ,GORX,2005-02-24,4.05,4.26,3.79,4.20,35200,4.20 +NASDAQ,GORX,2004-10-20,4.19,4.19,4.05,4.11,33200,4.11 +NASDAQ,GORX,2004-05-28,5.70,5.97,5.61,5.97,10300,5.97 +NASDAQ,GORX,2004-01-20,6.77,7.04,6.50,6.74,80500,6.74 +NASDAQ,GORX,2003-10-21,3.33,3.42,3.33,3.40,15500,3.40 +NASDAQ,GORX,2003-07-23,3.99,4.10,3.55,4.06,55600,4.06 +NASDAQ,GORX,2002-12-13,1.02,1.02,1.02,1.02,100,0.93 +NASDAQ,GORX,2002-05-28,0.75,0.75,0.75,0.75,3000,0.68 +NASDAQ,GORX,2002-04-03,0.90,0.90,0.85,0.85,3100,0.77 +NASDAQ,GORX,2001-09-18,1.91,1.91,1.91,1.91,800,1.74 +NASDAQ,GORX,2001-05-21,1.75,1.75,1.69,1.69,3200,1.54 +NASDAQ,GRNB,2009-10-20,5.15,5.15,4.75,4.75,15600,4.75 +NASDAQ,GRNB,2007-11-28,28.68,30.06,28.51,30.06,55500,28.11 +NASDAQ,GRNB,2007-11-14,31.26,31.26,30.10,30.31,61300,28.35 +NASDAQ,GRNB,2007-07-06,31.40,31.79,30.82,31.44,49900,29.30 +NASDAQ,GRNB,2007-06-06,34.30,34.45,33.46,34.42,45500,32.07 +NASDAQ,GRNB,2006-08-02,34.27,34.64,34.14,34.24,15500,31.32 +NASDAQ,GRNB,2006-07-26,32.40,33.65,32.25,33.46,20000,30.61 +NASDAQ,GRNB,2005-06-08,29.65,29.65,28.91,29.09,7800,26.03 +NASDAQ,GRNB,2005-04-04,25.52,25.60,25.40,25.54,1100,22.76 +NASDAQ,GRNB,2004-08-24,23.06,23.23,23.06,23.23,1100,20.30 +NASDAQ,GRNB,2004-08-13,23.00,23.16,23.00,23.06,5200,20.16 +NASDAQ,GRNB,2004-08-11,23.02,23.02,23.02,23.02,100,20.12 +NASDAQ,GRNB,2004-01-28,23.40,24.32,23.40,23.73,7400,20.51 +NASDAQ,GRNB,2003-08-21,26.27,26.96,25.01,26.50,6400,22.58 +NASDAQ,GRNB,2003-03-17,25.86,25.86,25.42,25.42,6700,21.56 +NASDAQ,GOODO,2009-05-27,14.40,14.40,13.50,13.97,1600,13.04 +NASDAQ,GOODO,2009-02-03,11.20,11.20,11.20,11.20,400,9.88 +NASDAQ,GOODO,2008-08-26,18.95,19.89,18.95,19.89,200,16.52 +NASDAQ,GOODO,2008-06-24,20.01,20.01,17.35,17.35,800,14.17 +NASDAQ,GNCMA,2009-09-21,6.97,7.12,6.91,6.94,137100,6.94 +NASDAQ,GNCMA,2009-07-10,6.38,6.57,6.32,6.45,76500,6.45 +NASDAQ,GNCMA,2009-06-17,7.02,7.24,6.93,7.04,133300,7.04 +NASDAQ,GNCMA,2008-10-07,8.20,8.38,7.50,7.54,224000,7.54 +NASDAQ,GNCMA,2007-02-08,15.42,15.55,15.42,15.51,150000,15.51 +NASDAQ,GNCMA,2005-10-18,9.50,9.59,9.28,9.37,85700,9.37 +NASDAQ,GNCMA,2005-10-17,9.54,9.55,9.35,9.55,132200,9.55 +NASDAQ,GNCMA,2005-09-15,10.08,10.11,9.97,10.04,73600,10.04 +NASDAQ,GNCMA,2005-08-09,10.19,10.25,9.90,10.23,150500,10.23 +NASDAQ,GNCMA,2002-12-24,6.97,7.10,6.94,7.09,21900,7.09 +NASDAQ,GNCMA,2002-12-02,5.88,6.10,5.65,5.90,181000,5.90 +NASDAQ,GNCMA,2002-06-25,8.90,9.25,8.50,8.59,158200,8.59 +NASDAQ,GNCMA,2002-06-12,8.22,8.27,7.97,8.05,201600,8.05 +NASDAQ,GNCMA,2002-06-04,8.81,9.08,8.76,8.95,83600,8.95 +NASDAQ,GNCMA,2002-04-02,8.99,9.10,8.70,8.95,131200,8.95 +NASDAQ,GNCMA,2002-04-01,8.74,9.09,8.68,8.99,116900,8.99 +NASDAQ,GNCMA,2002-03-28,8.43,8.78,8.43,8.70,247200,8.70 +NASDAQ,GNCMA,2002-01-23,9.00,9.10,8.94,8.94,34300,8.94 +NASDAQ,GNCMA,2001-11-12,11.24,11.25,10.90,11.20,31800,11.20 +NASDAQ,GNCMA,2001-08-20,11.93,12.00,11.30,11.99,57100,11.99 +NASDAQ,GNCMA,2001-04-27,9.09,9.45,9.09,9.38,48800,9.38 +NASDAQ,GNCMA,2001-01-05,6.38,6.75,6.38,6.44,23000,6.44 +NASDAQ,GNCMA,2000-12-21,5.56,5.88,5.56,5.88,32400,5.88 +NASDAQ,GNCMA,2000-04-26,5.12,5.12,4.88,5.00,25200,5.00 +NASDAQ,GNCMA,1999-05-20,4.94,5.00,4.88,5.00,208500,5.00 +NASDAQ,GNCMA,1999-05-18,5.00,5.06,4.94,5.00,54900,5.00 +NASDAQ,GNCMA,1998-12-18,4.12,4.25,4.00,4.12,148400,4.12 +NASDAQ,GNCMA,1998-12-04,3.75,4.37,3.75,4.31,133400,4.31 +NASDAQ,GNCMA,1997-10-30,7.50,7.63,7.37,7.63,44100,7.63 +NASDAQ,GNCMA,1997-02-28,7.25,7.50,7.12,7.12,45200,7.12 +NASDAQ,GNCMA,1996-04-29,7.88,8.25,7.75,8.00,79500,8.00 +NASDAQ,GNET,2010-01-12,4.45,4.49,4.45,4.45,2700,4.45 +NASDAQ,GNET,2009-12-24,4.25,4.25,4.25,4.25,1000,4.25 +NASDAQ,GNET,2006-08-02,5.16,5.20,5.02,5.02,4500,5.02 +NASDAQ,GIGA,2009-07-29,1.70,1.80,1.70,1.80,10000,1.80 +NASDAQ,GIGA,2009-07-20,1.50,1.52,1.25,1.52,13900,1.52 +NASDAQ,GIGA,2009-06-18,1.48,1.48,1.40,1.45,6100,1.45 +NASDAQ,GIGA,2008-12-18,0.79,0.80,0.79,0.80,3000,0.80 +NASDAQ,GIGA,2008-02-26,1.37,1.44,1.37,1.41,2200,1.41 +NASDAQ,GIGA,2007-03-27,1.92,2.00,1.92,1.98,7100,1.98 +NASDAQ,GIGA,2007-03-06,1.99,2.03,1.85,1.94,27000,1.94 +NASDAQ,GIGA,2006-11-01,1.72,2.49,1.72,2.09,569100,2.09 +NASDAQ,GIGA,2006-07-05,1.86,1.92,1.85,1.89,10900,1.89 +NASDAQ,GIGA,2006-03-14,2.60,2.60,2.53,2.54,24900,2.54 +NASDAQ,GIGA,2005-02-07,3.02,3.02,2.69,2.69,85400,2.69 +NASDAQ,GIGA,2003-11-24,2.19,2.32,2.13,2.20,4500,2.20 +NASDAQ,GIGA,2003-10-08,1.72,1.77,1.72,1.76,2500,1.76 +NASDAQ,GIGA,2003-04-24,1.37,1.66,1.36,1.54,8200,1.54 +NASDAQ,GIGA,2003-04-01,1.28,1.28,1.25,1.25,20300,1.25 +NASDAQ,GIGA,2002-11-05,1.25,1.28,1.16,1.23,20100,1.23 +NASDAQ,GIGA,2002-10-22,1.25,1.26,1.21,1.26,25800,1.26 +NASDAQ,GIGA,2002-05-29,2.89,2.89,2.61,2.61,8600,2.61 +NASDAQ,GIGA,2001-08-17,3.65,3.65,3.65,3.65,100,3.65 +NASDAQ,GIGA,2000-09-07,8.25,8.38,8.12,8.12,4800,8.12 +NASDAQ,GIGA,2000-08-21,8.00,8.25,7.88,7.94,18200,7.94 +NASDAQ,GIGA,1999-08-30,3.19,3.19,3.00,3.00,9300,3.00 +NASDAQ,GIGA,1999-08-27,3.13,3.19,3.13,3.19,1500,3.19 +NASDAQ,GIGA,1999-08-18,3.00,3.00,2.94,3.00,22500,3.00 +NASDAQ,GIGA,1999-05-05,2.22,3.00,2.22,2.56,68100,2.56 +NASDAQ,GIGA,1999-04-14,2.12,2.25,2.12,2.16,3800,2.16 +NASDAQ,GIGA,1998-12-02,2.50,2.50,2.38,2.50,9700,2.50 +NASDAQ,GIGA,1997-04-25,7.25,7.31,7.00,7.25,14100,7.25 +NASDAQ,GIGA,1996-10-30,8.12,8.12,8.12,8.12,100,8.12 +NASDAQ,GIGA,1996-10-07,9.25,9.25,8.62,8.62,2900,8.62 +NASDAQ,GIGA,1996-08-09,9.00,9.00,9.00,9.00,1400,9.00 +NASDAQ,GIGA,1996-08-05,8.75,8.75,8.50,8.50,6000,8.50 +NASDAQ,GIGA,1996-01-18,6.75,7.25,6.75,7.25,2000,7.25 +NASDAQ,GIGA,1995-06-08,7.25,7.37,7.12,7.37,7600,7.37 +NASDAQ,GIGA,1994-08-24,5.25,5.25,5.25,5.25,800,5.25 +NASDAQ,GIGA,1993-04-27,6.25,6.25,5.87,5.87,400,5.87 +NASDAQ,GIGA,1992-12-10,5.75,6.00,5.75,6.00,3000,6.00 +NASDAQ,GIGA,1991-09-23,7.25,7.37,7.00,7.00,13500,7.00 +NASDAQ,GCFBD,2009-09-30,0.48,0.50,0.48,0.48,1700,2.88 +NASDAQ,GCFBD,2009-05-15,0.38,0.40,0.37,0.39,13200,2.34 +NASDAQ,GCFBD,2009-04-06,0.19,0.21,0.19,0.19,9200,1.14 +NASDAQ,GCFBD,2009-04-01,0.24,0.24,0.21,0.23,10100,1.38 +NASDAQ,GCFBD,2008-12-19,0.36,0.37,0.30,0.30,2900,1.80 +NASDAQ,GCFBD,2008-12-15,0.35,0.40,0.35,0.36,5800,2.16 +NASDAQ,GCFBD,2007-11-14,3.29,3.35,3.15,3.20,5100,19.20 +NASDAQ,GCFBD,2007-10-23,4.10,4.13,4.10,4.10,3000,24.60 +NASDAQ,GCFBD,2007-07-27,5.29,5.38,5.25,5.28,7800,31.68 +NASDAQ,GCFBD,2007-07-09,5.56,5.56,5.46,5.49,1000,32.94 +NASDAQ,GCFBD,2007-05-21,5.93,5.93,5.85,5.89,2700,35.34 +NASDAQ,GCFBD,2007-01-03,5.06,5.17,5.00,5.01,6100,30.06 +NASDAQ,GCFBD,2006-05-26,4.10,4.18,4.03,4.05,800,24.30 +NASDAQ,GCFBD,2005-10-26,5.15,5.15,5.08,5.10,3100,30.60 +NASDAQ,GCFBD,2005-06-29,4.65,4.71,4.47,4.49,4600,26.94 +NASDAQ,GCFBD,2005-06-24,4.35,4.37,4.28,4.35,1200,26.10 +NASDAQ,GCFBD,2005-03-30,4.07,4.07,4.00,4.00,900,24.00 +NASDAQ,GCFBD,2004-11-03,4.60,5.15,4.60,5.05,18400,30.30 +NASDAQ,GCFBD,2004-06-29,4.32,4.50,4.21,4.35,800,26.10 +NASDAQ,GCFBD,2004-05-11,5.00,5.00,5.00,5.00,300,30.00 +NASDAQ,GCFBD,2004-04-07,5.74,5.74,5.04,5.04,200,30.24 +NASDAQ,GCFBD,2004-03-04,6.35,6.35,5.81,6.10,1300,36.60 +NASDAQ,GCFBD,2003-03-03,2.47,2.47,2.47,2.47,000,14.82 +NASDAQ,GCFBD,2002-11-13,1.30,1.30,1.30,1.30,000,7.80 +NASDAQ,GCFBD,2002-10-02,1.70,1.70,1.70,1.70,000,10.20 +NASDAQ,GCFBD,2002-06-10,1.38,1.38,1.38,1.38,000,8.28 +NASDAQ,GCFBD,2002-05-22,1.90,1.90,1.90,1.90,000,11.40 +NASDAQ,GCFBD,2002-03-08,2.20,2.20,2.20,2.20,100,13.20 +NASDAQ,GCFBD,2002-03-05,2.30,2.30,2.30,2.30,000,13.80 +NASDAQ,GCFBD,2001-12-11,1.40,1.40,1.40,1.40,000,8.40 +NASDAQ,GCFBD,2001-10-12,0.80,0.80,0.75,0.75,300,4.50 +NASDAQ,GMXR,2008-12-26,22.12,22.91,21.80,22.75,58200,22.75 +NASDAQ,GMXR,2008-07-11,82.65,84.48,79.30,84.01,686800,84.01 +NASDAQ,GMXR,2008-06-10,57.26,58.72,54.02,54.37,318400,54.37 +NASDAQ,GMXR,2008-04-29,38.88,38.88,35.77,36.37,160100,36.37 +NASDAQ,GMXR,2008-02-22,28.78,29.03,28.03,28.18,206400,28.18 +NASDAQ,GMXR,2008-02-08,25.94,27.75,25.30,26.00,568300,26.00 +NASDAQ,GMXR,2007-11-07,40.00,40.00,39.14,39.21,222700,39.21 +NASDAQ,GMXR,2007-08-13,36.05,36.16,34.24,34.41,100100,34.41 +NASDAQ,GMXR,2006-08-24,34.00,34.57,33.57,34.22,122900,34.22 +NASDAQ,GMXR,2006-07-26,29.60,31.40,29.36,31.22,275100,31.22 +NASDAQ,GMXR,2006-07-03,31.41,31.50,30.05,31.50,98900,31.50 +NASDAQ,GMXR,2005-10-04,28.48,28.49,26.56,26.72,260500,26.72 +NASDAQ,GMXR,2005-09-12,21.01,21.30,20.49,21.18,83300,21.18 +NASDAQ,GMXR,2005-07-29,17.48,17.94,17.37,17.89,69300,17.89 +NASDAQ,GMXR,2005-01-19,8.60,8.60,7.80,7.94,91600,7.94 +NASDAQ,GMXR,2004-12-28,6.88,6.92,6.85,6.87,33900,6.87 +NASDAQ,GMXR,2004-08-17,6.04,6.05,5.95,5.97,13900,5.97 +NASDAQ,GMXR,2004-05-21,6.63,6.70,6.52,6.63,28000,6.63 +NASDAQ,GMXR,2004-04-07,5.53,5.95,5.42,5.80,82000,5.80 +NASDAQ,GMXR,2003-12-23,2.95,3.10,2.85,2.90,117000,2.90 +NASDAQ,GMXR,2003-11-12,1.55,1.55,1.48,1.48,10800,1.48 +NASDAQ,GMXR,2003-10-01,1.52,1.52,1.45,1.45,8800,1.45 +NASDAQ,GMXR,2003-05-14,1.20,1.21,1.13,1.21,5200,1.21 +NASDAQ,GMXR,2001-08-17,6.65,6.65,6.60,6.65,20400,6.65 +NASDAQ,GMXR,2001-05-18,8.30,8.40,7.75,8.15,111000,8.15 +NASDAQ,GOODP,2009-10-27,19.39,19.51,19.36,19.51,800,19.04 +NASDAQ,GOODP,2008-10-01,16.83,16.83,16.83,16.83,500,14.17 +NASDAQ,GOODP,2008-03-24,20.67,20.67,19.76,19.76,3700,15.84 +NASDAQ,GOODP,2007-10-10,24.05,24.25,24.05,24.25,700,18.59 +NASDAQ,GOODP,2007-01-03,25.48,25.48,25.40,25.48,1300,18.43 +NASDAQ,GOODP,2006-12-05,25.74,25.74,25.74,25.74,200,18.50 +NASDAQ,GGAL,2010-01-22,5.36,5.44,5.25,5.30,18700,5.30 +NASDAQ,GGAL,2009-05-04,1.90,1.99,1.90,1.98,98500,1.98 +NASDAQ,GGAL,2009-04-24,1.91,1.97,1.91,1.93,292800,1.93 +NASDAQ,GGAL,2008-05-06,6.24,6.34,6.18,6.18,315900,6.18 +NASDAQ,GGAL,2007-10-09,8.30,8.32,8.23,8.25,237100,8.25 +NASDAQ,GGAL,2007-09-25,7.75,7.79,7.65,7.71,45100,7.71 +NASDAQ,GGAL,2007-02-26,11.14,11.14,10.91,11.05,169000,11.05 +NASDAQ,GGAL,2006-11-21,7.85,7.85,7.70,7.77,197100,7.77 +NASDAQ,GGAL,2006-09-29,6.77,6.86,6.52,6.54,103000,6.54 +NASDAQ,GGAL,2006-07-03,6.15,6.38,6.11,6.16,90200,6.16 +NASDAQ,GGAL,2006-02-07,7.40,7.40,7.12,7.23,164700,7.23 +NASDAQ,GGAL,2006-01-05,7.20,7.22,7.03,7.09,281100,7.09 +NASDAQ,GGAL,2005-12-13,7.10,7.18,7.02,7.06,149700,7.06 +NASDAQ,GGAL,2005-12-08,7.13,7.45,7.12,7.19,89300,7.19 +NASDAQ,GGAL,2005-10-12,8.27,8.55,7.91,7.99,288100,7.99 +NASDAQ,GGAL,2005-07-25,8.63,8.65,8.50,8.51,269500,8.51 +NASDAQ,GGAL,2005-06-10,8.41,8.60,8.27,8.31,305300,8.31 +NASDAQ,GGAL,2004-02-11,6.90,7.25,6.78,7.00,459500,6.96 +NASDAQ,GGAL,2003-09-22,4.76,4.83,4.75,4.81,56600,4.78 +NASDAQ,GGAL,2003-07-24,4.57,4.57,4.42,4.47,144100,4.44 +NASDAQ,GGAL,2002-12-24,1.97,2.07,1.90,1.90,53500,1.89 +NASDAQ,GGAL,2001-10-11,5.60,5.95,5.60,5.90,443600,5.87 +NASDAQ,GRMN,2009-12-11,30.86,30.86,29.41,30.45,2760300,30.45 +NASDAQ,GRMN,2009-05-08,22.07,22.60,21.80,22.48,2703000,21.95 +NASDAQ,GRMN,2008-12-03,16.03,16.97,15.96,16.94,1161100,16.54 +NASDAQ,GRMN,2008-11-14,19.90,20.32,19.02,19.04,1350100,17.77 +NASDAQ,GRMN,2008-11-10,21.28,21.65,20.22,20.43,1382400,19.06 +NASDAQ,GRMN,2008-08-27,34.38,35.22,33.91,34.97,1404000,32.63 +NASDAQ,GRMN,2008-07-16,43.50,46.90,43.18,46.49,3540000,43.38 +NASDAQ,GRMN,2008-07-02,43.00,44.03,42.51,42.67,2287400,39.82 +NASDAQ,GRMN,2007-01-29,49.49,50.32,48.81,49.91,1588700,46.22 +NASDAQ,GRMN,2006-11-28,48.84,49.08,48.15,48.60,1594300,44.55 +NASDAQ,GRMN,2006-08-14,89.33,90.70,87.19,87.20,2537200,39.96 +NASDAQ,GRMN,2005-12-15,64.00,64.04,61.85,62.20,1467200,28.51 +NASDAQ,GRMN,2005-08-26,56.00,56.56,55.55,55.60,801800,25.26 +NASDAQ,GRMN,2005-04-28,41.95,41.95,40.25,40.57,2731600,18.43 +NASDAQ,GRMN,2005-04-04,45.06,45.78,44.37,45.44,1058200,20.65 +NASDAQ,GRMN,2005-01-18,52.82,53.69,52.48,53.46,1287600,24.29 +NASDAQ,GRMN,2004-02-24,46.41,46.48,45.36,46.14,1322000,20.78 +NASDAQ,GRMN,2003-08-27,38.85,40.51,38.85,40.08,1021800,17.89 +NASDAQ,GRMN,2003-07-02,38.95,41.45,38.86,41.07,1292200,18.33 +NASDAQ,GRMN,2003-04-21,38.82,38.82,38.31,38.45,920600,17.16 +NASDAQ,GRMN,2002-12-27,29.80,29.91,29.53,29.78,389200,13.29 +NASDAQ,GRMN,2002-05-29,24.08,24.25,23.91,24.09,65000,10.75 +NASDAQ,GRMN,2002-02-15,20.00,20.00,19.81,19.93,209800,8.90 +NASDAQ,GRMN,2001-12-07,18.00,18.09,17.75,18.03,125600,8.05 +NASDAQ,GRMN,2001-05-04,21.08,22.14,21.00,21.85,189000,9.75 +NASDAQ,GRMN,2001-02-05,22.06,24.38,21.75,23.88,562400,10.66 +NASDAQ,GNBT,2009-06-26,0.57,0.66,0.56,0.60,17645500,0.60 +NASDAQ,GNBT,2009-02-04,0.32,0.33,0.32,0.32,376500,0.32 +NASDAQ,GNBT,2008-06-04,1.07,1.07,1.02,1.05,259200,1.05 +NASDAQ,GNBT,2008-04-07,1.01,1.12,1.01,1.12,1356100,1.12 +NASDAQ,GNBT,2006-07-03,1.80,1.81,1.75,1.75,692700,1.75 +NASDAQ,GNBT,2006-06-12,1.74,1.77,1.56,1.61,3253200,1.61 +NASDAQ,GNBT,2006-05-12,2.38,2.40,2.25,2.30,4107600,2.30 +NASDAQ,GNBT,2005-08-15,0.59,0.61,0.58,0.59,222700,0.59 +NASDAQ,GNBT,2005-04-22,0.81,0.82,0.72,0.76,124500,0.76 +NASDAQ,GNBT,2004-11-24,0.75,0.75,0.70,0.73,99600,0.73 +NASDAQ,GNBT,2004-10-21,0.89,0.94,0.88,0.93,169800,0.93 +NASDAQ,GNBT,2003-11-14,1.83,1.83,1.67,1.71,124400,1.71 +NASDAQ,GNBT,2002-10-25,2.17,2.35,2.05,2.19,32100,2.19 +NASDAQ,GNBT,2002-08-14,2.14,2.35,2.14,2.23,24900,2.23 +NASDAQ,GNBT,2002-03-25,4.80,4.85,4.50,4.51,38400,4.51 +NASDAQ,GNBT,2001-12-28,6.74,6.95,6.70,6.77,84200,6.77 +NASDAQ,GNBT,2001-01-11,7.94,9.25,7.81,9.12,267500,9.12 +NASDAQ,GNBT,2001-01-08,9.47,9.62,8.12,8.62,106600,8.62 +NASDAQ,GNBT,2000-08-21,10.81,12.00,10.81,11.94,375100,11.94 +NASDAQ,GNBT,2000-06-21,6.25,6.31,6.25,6.25,108300,6.25 +NASDAQ,GNBT,2000-05-01,8.31,8.94,8.12,8.94,31500,8.94 +NASDAQ,GNBT,2000-01-13,6.00,6.25,5.75,5.75,19800,5.75 +NASDAQ,GNBT,1999-11-01,6.69,7.44,6.69,7.25,90600,7.25 +NASDAQ,GNBT,1999-07-20,7.25,7.56,7.25,7.25,10100,7.25 +NASDAQ,GKSR,2009-10-13,20.64,21.22,20.55,21.22,85000,21.15 +NASDAQ,GKSR,2009-05-11,23.92,24.68,23.26,23.58,55900,23.36 +NASDAQ,GKSR,2009-03-18,17.88,19.08,17.85,18.86,63100,18.69 +NASDAQ,GKSR,2009-01-23,17.18,17.57,17.05,17.17,58100,16.94 +NASDAQ,GKSR,2007-08-03,37.66,37.66,35.96,36.05,79000,35.20 +NASDAQ,GKSR,2007-05-10,37.49,37.72,37.15,37.28,87500,36.36 +NASDAQ,GKSR,2007-02-06,38.11,38.69,37.74,38.68,95500,37.69 +NASDAQ,GKSR,2007-01-16,38.46,38.82,38.16,38.43,75000,37.44 +NASDAQ,GKSR,2006-10-06,37.43,37.64,36.82,37.19,40400,36.20 +NASDAQ,GKSR,2006-09-28,37.08,37.08,36.26,36.59,49900,35.62 +NASDAQ,GKSR,2006-02-03,39.20,39.67,38.95,39.44,75900,38.31 +NASDAQ,GKSR,2005-04-14,39.03,40.11,39.03,39.71,44600,38.52 +NASDAQ,GKSR,2005-03-21,40.98,40.98,40.11,40.36,23300,39.13 +NASDAQ,GKSR,2004-07-09,38.97,39.69,38.92,39.36,26900,38.13 +NASDAQ,GKSR,2004-05-17,36.93,36.95,35.80,36.32,122000,35.17 +NASDAQ,GKSR,2004-02-18,36.21,36.76,35.78,35.86,32800,34.71 +NASDAQ,GKSR,2003-07-18,31.19,31.45,30.74,31.21,72500,30.18 +NASDAQ,GKSR,2003-01-16,35.20,35.38,34.76,35.15,11300,33.94 +NASDAQ,GKSR,2002-09-16,34.46,34.62,34.20,34.60,34800,33.37 +NASDAQ,GKSR,2002-08-26,33.30,33.48,32.75,33.05,179600,31.88 +NASDAQ,GKSR,2002-07-09,35.45,35.45,33.99,34.15,56100,32.94 +NASDAQ,GKSR,2002-06-10,34.30,34.30,33.26,33.44,67500,32.24 +NASDAQ,GKSR,2002-04-29,40.60,41.10,40.40,41.09,89400,39.61 +NASDAQ,GKSR,2001-11-16,31.60,32.10,31.56,32.10,26200,30.92 +NASDAQ,GKSR,2001-07-19,27.25,27.25,26.81,26.96,170100,25.95 +NASDAQ,GKSR,2001-07-02,26.91,27.00,25.80,26.48,108800,25.48 +NASDAQ,GKSR,2001-06-26,25.70,26.15,25.05,25.59,36200,24.63 +NASDAQ,GKSR,2000-12-29,28.50,29.00,28.12,28.12,158600,27.02 +NASDAQ,GKSR,2000-11-29,26.62,27.25,26.00,27.06,31700,25.99 +NASDAQ,GKSR,1999-11-18,33.70,34.82,32.83,34.07,229300,32.63 +NASDAQ,GKSR,1999-08-06,49.03,49.59,48.66,49.16,19300,47.05 +NASDAQ,GKSR,1999-06-24,51.03,51.03,49.28,49.40,35800,47.28 +NASDAQ,GKSR,1999-06-10,44.79,45.16,43.92,44.17,8100,42.27 +NASDAQ,GKSR,1999-01-14,52.86,52.86,51.86,51.99,18200,49.72 +NASDAQ,GKSR,1997-12-19,39.70,40.33,39.70,39.83,25200,38.03 +NASDAQ,GKSR,1997-07-01,37.05,37.05,36.56,36.68,30800,34.99 +NASDAQ,GKSR,1997-06-25,35.56,35.56,34.57,35.06,28900,33.45 +NASDAQ,GKSR,1997-05-02,30.32,32.31,29.33,31.32,219800,29.85 +NASDAQ,GKSR,1997-02-24,33.29,33.53,32.29,33.04,64600,31.48 +NASDAQ,GKSR,1997-02-12,31.79,32.54,31.55,31.55,16500,30.06 +NASDAQ,GKSR,1996-11-25,32.52,34.14,32.52,33.27,70700,31.68 +NASDAQ,GKSR,1996-11-05,30.66,31.53,30.54,30.66,204300,29.20 +NASDAQ,GKSR,1995-03-07,16.30,16.79,16.30,16.79,41900,15.90 +NASDAQ,GKSR,1994-11-14,16.52,16.52,16.28,16.28,54400,15.40 +NASDAQ,GKSR,1994-06-13,13.80,13.80,13.30,13.80,11400,13.03 +NASDAQ,GKSR,1994-06-10,14.04,14.04,13.30,13.30,21600,12.57 +NASDAQ,GKSR,1993-07-30,17.16,17.89,17.16,17.65,3900,11.06 +NASDAQ,GKSR,1993-07-13,17.89,18.38,17.89,18.14,9400,11.37 +NASDAQ,GKSR,1993-03-31,16.65,16.65,16.65,16.65,8600,10.42 +NASDAQ,GKSR,1993-02-26,17.85,17.85,17.60,17.85,24400,11.15 +NASDAQ,GKSR,1993-02-01,15.89,16.62,15.89,16.62,15900,10.39 +NASDAQ,GKSR,1992-12-14,15.65,16.13,15.65,16.13,18200,10.08 +NASDAQ,GKSR,1992-08-31,14.13,14.13,14.13,14.13,3800,8.81 +NASDAQ,GKSR,1992-08-20,15.11,15.60,15.11,15.60,48800,9.72 +NASDAQ,GKSR,1992-05-21,14.60,14.84,14.35,14.60,50400,9.08 +NASDAQ,GKSR,1991-12-18,16.15,16.15,15.79,15.79,1400,9.80 +NASDAQ,GKSR,1991-11-26,15.77,15.77,15.04,15.77,10200,9.77 +NASDAQ,GKSR,1991-09-17,13.46,13.58,13.10,13.10,44100,8.12 +NASDAQ,GKSR,1990-06-08,14.38,14.38,14.38,14.38,1600,8.81 +NASDAQ,GCOM,2010-01-27,6.93,7.20,6.82,7.17,37700,7.17 +NASDAQ,GCOM,2009-12-23,7.64,7.78,7.47,7.74,61400,7.74 +NASDAQ,GCOM,2009-12-11,7.64,7.85,7.58,7.69,33900,7.69 +NASDAQ,GCOM,2009-11-09,7.91,8.16,7.91,8.05,74700,8.05 +NASDAQ,GCOM,2009-11-05,7.43,7.83,7.35,7.83,77400,7.83 +NASDAQ,GCOM,2009-09-03,7.24,7.24,6.94,7.17,55200,7.17 +NASDAQ,GCOM,2009-07-08,6.66,6.82,6.35,6.47,69800,6.47 +NASDAQ,GCOM,2009-06-18,7.10,7.10,6.76,6.90,31500,6.90 +NASDAQ,GCOM,2009-04-21,6.00,6.16,5.85,6.05,99500,6.05 +NASDAQ,GCOM,2009-03-19,5.22,5.30,4.80,5.24,59900,5.24 +NASDAQ,GCOM,2009-01-06,5.77,6.02,5.69,5.97,84200,5.97 +NASDAQ,GCOM,2008-05-06,9.19,9.27,9.01,9.09,125800,9.09 +NASDAQ,GCOM,2008-04-02,8.55,8.84,8.51,8.55,100200,8.55 +NASDAQ,GCOM,2007-06-01,13.70,14.00,13.12,13.59,88500,13.59 +NASDAQ,GCOM,2007-05-18,13.51,13.85,13.51,13.81,80500,13.81 +NASDAQ,GCOM,2007-02-23,11.21,11.29,11.07,11.22,41200,11.22 +NASDAQ,GCOM,2006-10-26,9.15,9.29,9.01,9.21,31400,9.21 +NASDAQ,GCOM,2006-10-24,9.25,9.29,9.07,9.20,33900,9.20 +NASDAQ,GCOM,2006-03-29,7.40,7.50,7.32,7.48,49600,7.48 +NASDAQ,GCOM,2005-12-09,6.93,6.94,6.71,6.71,21200,6.71 +NASDAQ,GCOM,2005-05-16,5.71,5.74,5.58,5.70,12500,5.70 +NASDAQ,GCOM,2005-03-21,5.71,5.98,5.65,5.71,41200,5.71 +NASDAQ,GCOM,2004-02-27,5.25,6.50,5.25,6.15,146100,6.15 +NASDAQ,GCOM,2003-11-26,5.89,5.92,5.81,5.81,52400,5.81 +NASDAQ,GCOM,2003-06-10,3.39,3.40,3.15,3.25,18300,3.25 +NASDAQ,GCOM,2003-05-28,3.23,3.50,2.95,3.05,38900,3.05 +NASDAQ,GCOM,2003-04-30,3.20,3.25,2.86,3.09,21200,3.09 +NASDAQ,GCOM,2003-02-27,3.00,3.33,3.00,3.12,669400,3.12 +NASDAQ,GCOM,2002-02-07,7.34,7.35,6.21,6.69,27300,6.69 +NASDAQ,GCOM,2001-12-07,4.55,5.30,4.51,5.30,36600,5.30 +NASDAQ,GCOM,2001-11-23,4.56,4.88,4.46,4.85,17800,4.85 +NASDAQ,GCOM,2000-07-13,13.75,14.12,12.88,13.00,314000,13.00 +NASDAQ,GCOM,2000-03-03,38.09,41.12,37.31,40.00,92000,40.00 +NASDAQ,GCOM,2000-01-12,26.00,34.37,25.75,30.25,827600,30.25 +NASDAQ,GCOM,1999-08-12,8.87,10.25,8.87,10.00,119900,10.00 +NASDAQ,GCOM,1999-08-10,9.00,9.00,8.62,8.62,20200,8.62 +NASDAQ,GCOM,1999-05-14,8.50,9.00,8.50,8.75,12600,8.75 +NASDAQ,GCOM,1998-11-18,6.44,6.44,5.50,5.87,26900,5.87 +NASDAQ,GCOM,1998-08-25,7.25,7.88,7.00,7.37,58200,7.37 +NASDAQ,GCOM,1997-11-14,16.19,16.19,15.62,15.62,19500,15.62 +NASDAQ,GOOG,2009-05-22,396.66,398.65,392.00,393.50,1718600,393.50 +NASDAQ,GOOG,2009-04-08,363.50,365.00,356.21,362.00,2765200,362.00 +NASDAQ,GOOG,2008-05-30,583.47,589.92,581.30,585.80,3225200,585.80 +NASDAQ,GOOG,2007-11-20,636.48,659.10,632.87,648.54,9840600,648.54 +NASDAQ,GOOG,2007-04-17,473.80,476.39,471.60,472.80,3210100,472.80 +NASDAQ,GOOG,2007-02-15,466.00,466.13,460.72,461.47,4042400,461.47 +NASDAQ,GOOG,2007-01-19,487.98,490.76,486.74,489.75,4978300,489.75 +NASDAQ,GOOG,2006-01-24,436.03,444.95,434.48,443.03,15464600,443.03 +NASDAQ,GOOG,2005-07-05,292.10,295.98,290.23,295.71,7494000,295.71 +NASDAQ,GYMB,2010-01-20,42.09,42.10,41.33,41.86,716200,41.86 +NASDAQ,GYMB,2009-12-31,43.74,44.02,43.48,43.53,208400,43.53 +NASDAQ,GYMB,2009-04-08,21.50,22.00,21.28,21.81,797500,21.81 +NASDAQ,GYMB,2008-08-08,36.14,38.97,36.00,38.65,1366800,38.65 +NASDAQ,GYMB,2007-05-22,38.36,38.49,38.03,38.33,416000,38.33 +NASDAQ,GYMB,2007-04-18,39.60,39.67,39.12,39.31,474100,39.31 +NASDAQ,GYMB,2007-03-13,35.76,36.11,35.05,35.14,1082400,35.14 +NASDAQ,GYMB,2006-11-02,44.89,45.76,43.86,45.36,1211900,45.36 +NASDAQ,GYMB,2006-06-14,32.88,33.67,32.86,33.51,769800,33.51 +NASDAQ,GYMB,2006-03-24,25.53,26.10,25.46,25.78,373600,25.78 +NASDAQ,GYMB,2005-09-20,13.74,13.82,13.25,13.55,501000,13.55 +NASDAQ,GYMB,2004-02-25,15.10,15.14,14.94,15.00,435700,15.00 +NASDAQ,GYMB,2004-01-13,15.19,15.91,15.12,15.85,1507600,15.85 +NASDAQ,GYMB,2003-10-07,15.00,15.67,14.77,15.65,1216500,15.65 +NASDAQ,GYMB,2002-03-06,12.15,12.90,11.95,12.21,2124600,12.21 +NASDAQ,GYMB,2000-12-29,13.34,14.00,13.00,13.88,833900,13.88 +NASDAQ,GYMB,2000-11-09,9.88,10.00,9.38,10.00,615200,10.00 +NASDAQ,GYMB,2000-05-09,2.94,3.00,2.87,2.87,252300,2.87 +NASDAQ,GYMB,2000-01-04,5.62,5.75,5.25,5.38,149900,5.38 +NASDAQ,GYMB,1999-07-16,6.34,6.50,6.28,6.38,79900,6.38 +NASDAQ,GYMB,1998-11-09,8.00,8.50,8.00,8.38,353500,8.38 +NASDAQ,GYMB,1998-09-11,8.38,8.56,8.38,8.44,260000,8.44 +NASDAQ,GYMB,1997-08-26,23.75,24.00,23.75,23.75,221300,23.75 +NASDAQ,GYMB,1997-04-14,26.00,26.56,25.75,26.19,210600,26.19 +NASDAQ,GYMB,1996-08-26,31.00,31.25,28.75,29.06,542000,29.06 +NASDAQ,GYMB,1996-06-05,35.50,36.00,35.12,35.38,466300,35.38 +NASDAQ,GYMB,1996-04-30,26.25,26.56,25.88,25.88,315300,25.88 +NASDAQ,GYMB,1995-07-25,28.88,29.38,28.88,29.38,607300,29.38 +NASDAQ,GYMB,1995-04-24,22.25,22.25,22.00,22.12,328800,22.12 +NASDAQ,GYMB,1993-10-20,45.25,45.50,44.75,44.75,151600,22.37 +NASDAQ,GILT,2007-12-18,10.11,10.37,10.11,10.30,87300,10.30 +NASDAQ,GILT,2007-09-07,9.14,9.20,8.84,8.93,87100,8.93 +NASDAQ,GILT,2007-03-26,8.17,8.18,8.03,8.13,118100,8.13 +NASDAQ,GILT,2006-07-07,7.76,7.93,7.75,7.86,16100,7.86 +NASDAQ,GILT,2006-06-16,7.81,8.08,7.81,8.08,27600,8.08 +NASDAQ,GILT,2005-10-14,6.25,6.25,5.99,6.25,45400,6.25 +NASDAQ,GILT,2005-07-14,6.62,6.79,6.59,6.77,17500,6.77 +NASDAQ,GILT,2005-05-23,5.72,5.76,5.60,5.66,64100,5.66 +NASDAQ,GILT,2003-10-13,5.63,5.68,5.16,5.26,158100,5.26 +NASDAQ,GILT,2001-10-01,5.20,5.39,4.85,4.91,222200,98.20 +NASDAQ,GILT,2001-09-17,8.31,8.31,7.60,7.65,258200,153.00 +NASDAQ,GILT,2001-07-03,11.79,11.79,11.28,11.29,119900,225.80 +NASDAQ,GILT,2001-04-25,10.95,11.05,10.53,11.00,474700,220.00 +NASDAQ,GILT,2001-03-27,12.44,12.88,12.31,12.44,249000,248.75 +NASDAQ,GILT,2000-10-25,47.00,47.00,43.81,45.92,825800,918.44 +NASDAQ,GILT,2000-02-03,112.44,118.69,111.75,118.69,214300,2373.75 +NASDAQ,GILT,1999-10-04,51.50,52.00,51.25,51.44,99100,1028.75 +NASDAQ,GILT,1999-05-26,54.00,54.25,51.00,53.00,162000,1060.00 +NASDAQ,GILT,1999-04-21,53.50,54.75,53.50,53.87,130700,1077.50 +NASDAQ,GILT,1999-04-19,59.50,59.63,51.00,52.63,398800,1052.50 +NASDAQ,GILT,1998-12-28,54.00,55.75,53.50,54.50,95300,1090.00 +NASDAQ,GILT,1998-10-15,40.63,46.50,40.63,45.50,464600,910.00 +NASDAQ,GILT,1998-06-26,33.25,33.62,33.25,33.38,72500,667.50 +NASDAQ,GILT,1997-06-24,32.75,33.50,32.75,33.38,29400,667.50 +NASDAQ,GILT,1997-01-28,28.50,29.00,28.50,28.63,24800,572.50 +NASDAQ,GILT,1996-11-27,25.75,26.00,25.37,25.50,29900,510.00 +NASDAQ,GILT,1996-06-12,22.50,22.88,22.37,22.50,169800,450.00 +NASDAQ,GILT,1996-06-04,21.25,22.37,21.25,22.13,391500,442.50 +NASDAQ,GILT,1996-01-18,24.00,24.25,24.00,24.25,95800,485.00 +NASDAQ,GILT,1995-02-28,14.87,14.87,14.38,14.75,25400,295.00 +NASDAQ,GILT,1994-11-29,13.75,14.00,13.63,13.88,65600,277.50 +NASDAQ,GILT,1994-02-08,13.50,13.88,13.37,13.37,9100,267.50 +NASDAQ,GILT,1993-10-08,13.75,14.00,13.50,13.75,19100,275.00 +NASDAQ,GILT,1993-06-24,14.00,14.63,14.00,14.38,29700,287.50 +NASDAQ,GLGL,2009-10-08,2.49,2.60,2.49,2.60,17400,10.40 +NASDAQ,GLGL,2009-06-26,2.01,2.01,2.01,2.01,000,8.04 +NASDAQ,GLGL,2009-03-27,1.96,1.96,1.94,1.95,1100,7.80 +NASDAQ,GLGL,2008-04-14,2.89,2.89,2.89,2.89,1800,11.56 +NASDAQ,GLGL,2008-03-20,3.00,3.00,3.00,3.00,000,12.00 +NASDAQ,GLGL,2007-09-19,2.96,2.96,2.96,2.96,000,11.84 +NASDAQ,GTCB,2009-12-22,0.63,0.64,0.61,0.63,45500,0.63 +NASDAQ,GTCB,2009-12-07,0.78,0.79,0.78,0.79,10000,0.79 +NASDAQ,GTCB,2009-09-24,1.76,1.79,1.75,1.75,18900,1.75 +NASDAQ,GTCB,2008-05-28,0.49,0.49,0.44,0.46,31000,4.60 +NASDAQ,GTCB,2007-07-12,1.17,1.18,1.16,1.18,22000,11.80 +NASDAQ,GTCB,2006-06-09,1.57,1.60,1.54,1.57,45600,15.70 +NASDAQ,GTCB,2005-03-04,1.75,1.82,1.70,1.81,13300,18.10 +NASDAQ,GTCB,2003-11-19,2.74,2.95,2.66,2.82,10700,28.20 +NASDAQ,GTCB,2003-03-05,1.20,1.36,1.20,1.22,14500,12.20 +NASDAQ,GTCB,2003-01-09,1.06,1.14,1.06,1.10,4500,11.00 +NASDAQ,GTCB,2002-09-03,1.13,1.18,1.00,1.03,7700,10.30 +NASDAQ,GTCB,2002-07-18,1.23,1.23,1.02,1.04,22700,10.40 +NASDAQ,GTCB,2002-04-15,3.25,3.42,3.20,3.20,8600,32.00 +NASDAQ,GTCB,2002-03-14,3.70,3.76,3.45,3.50,17500,35.00 +NASDAQ,GTCB,2001-12-27,5.49,5.96,5.35,5.90,21600,59.00 +NASDAQ,GTCB,2001-08-13,5.28,5.49,5.21,5.21,3100,52.10 +NASDAQ,GTCB,2001-03-29,6.06,6.25,5.94,6.00,5000,60.00 +NASDAQ,GTCB,2001-01-30,15.22,15.31,14.25,14.44,8300,144.38 +NASDAQ,GTCB,2000-04-14,16.63,17.25,13.63,14.38,33900,143.75 +NASDAQ,GTCB,2000-02-14,29.75,30.38,28.63,28.88,75500,288.75 +NASDAQ,GTCB,1999-10-25,6.38,6.50,6.25,6.44,1200,64.37 +NASDAQ,GTCB,1999-07-23,5.50,6.00,5.44,6.00,14300,60.00 +NASDAQ,GTCB,1999-03-17,4.75,5.00,4.50,5.00,8100,50.00 +NASDAQ,GTCB,1999-01-11,6.00,6.13,5.63,5.87,7900,58.75 +NASDAQ,GTCB,1998-12-17,5.25,5.63,5.25,5.38,20600,53.75 +NASDAQ,GTCB,1998-05-13,10.75,11.19,10.56,11.00,4600,110.00 +NASDAQ,GTCB,1996-12-24,6.62,6.62,6.25,6.50,1000,65.00 +NASDAQ,GTCB,1995-12-12,4.13,4.44,4.13,4.25,6900,42.50 +NASDAQ,GTCB,1995-04-24,2.00,2.12,1.94,2.12,1700,21.25 +NASDAQ,GTCB,1994-09-02,3.50,3.62,3.50,3.50,200,35.00 +NASDAQ,GTCB,1994-05-13,6.00,6.00,6.00,6.00,000,60.00 +NASDAQ,GTCB,1994-03-22,7.25,7.25,7.25,7.25,100,72.50 +NASDAQ,GLOI,2009-07-22,1.95,1.95,1.95,1.95,100,1.95 +NASDAQ,GLOI,2009-07-13,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,GLOI,2009-07-01,1.76,2.00,1.76,2.00,600,2.00 +NASDAQ,GLOI,2009-06-16,1.77,1.77,1.76,1.77,1100,1.77 +NASDAQ,GLOI,2009-03-23,1.47,1.48,1.47,1.48,10000,1.48 +NASDAQ,GLOI,2008-10-08,1.74,1.75,1.74,1.75,5000,1.75 +NASDAQ,GLOI,2008-05-20,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,GLOI,2008-02-15,1.80,2.01,1.80,2.00,5800,2.00 +NASDAQ,GLOI,2007-10-25,5.00,5.00,4.03,4.30,70200,4.30 +NASDAQ,GLOI,2007-08-20,5.80,6.01,5.50,5.50,5500,5.50 +NASDAQ,GLOI,2007-04-05,9.51,9.51,9.00,9.50,6900,9.50 +NASDAQ,GLOI,2006-11-15,1.50,1.70,1.50,1.70,2000,13.60 +NASDAQ,GLOI,2006-04-07,2.01,2.01,2.01,2.01,000,16.08 +NASDAQ,GLOI,2005-12-15,2.50,2.50,2.50,2.50,100,20.00 +NASDAQ,GLOI,2005-11-15,2.50,2.50,2.50,2.50,000,20.00 +NASDAQ,GLOI,2005-10-17,2.70,2.70,2.70,2.70,100,21.60 +NASDAQ,GOLF,2010-01-14,2.56,2.69,2.45,2.49,13100,2.49 +NASDAQ,GOLF,2010-01-12,2.35,2.50,2.31,2.50,22700,2.50 +NASDAQ,GOLF,2009-12-08,2.25,2.28,2.25,2.25,7400,2.25 +NASDAQ,GOLF,2009-05-28,1.63,1.72,1.55,1.65,15000,1.65 +NASDAQ,GOLF,2009-05-01,1.06,1.10,0.97,1.02,43900,1.02 +NASDAQ,GOLF,2009-04-28,1.06,1.06,1.02,1.02,6200,1.02 +NASDAQ,GOLF,2008-08-20,3.30,3.55,3.15,3.18,7600,3.18 +NASDAQ,GOLF,2008-07-11,2.30,2.39,2.30,2.36,9500,2.36 +NASDAQ,GOLF,2008-07-07,2.41,2.41,2.20,2.28,5700,2.28 +NASDAQ,GOLF,2008-03-06,2.35,2.37,2.24,2.28,12700,2.28 +NASDAQ,GOLF,2008-01-03,3.81,4.35,3.78,3.87,21500,3.87 +NASDAQ,GOLF,2007-10-22,6.47,6.51,6.40,6.40,9000,6.40 +NASDAQ,GOLF,2007-08-09,6.84,6.84,6.65,6.69,6800,6.69 +NASDAQ,GOLF,2006-09-07,7.06,7.25,7.04,7.19,42700,7.19 +NASDAQ,GCBC,2010-02-04,15.72,15.72,15.10,15.10,500,15.10 +NASDAQ,GCBC,2009-10-16,14.97,14.98,14.97,14.98,200,14.80 +NASDAQ,GCBC,2009-09-01,13.84,14.00,13.84,14.00,300,13.83 +NASDAQ,GCBC,2009-08-12,13.82,14.00,13.82,14.00,700,13.83 +NASDAQ,GCBC,2009-02-24,10.00,10.10,10.00,10.10,4900,9.74 +NASDAQ,GCBC,2008-12-31,10.54,10.54,10.51,10.51,200,9.98 +NASDAQ,GCBC,2008-12-18,10.75,10.75,10.50,10.75,3400,10.21 +NASDAQ,GCBC,2008-11-13,11.50,11.50,11.50,11.50,200,10.92 +NASDAQ,GCBC,2008-06-19,13.64,13.64,13.64,13.64,000,12.58 +NASDAQ,GCBC,2008-02-06,12.25,12.25,12.25,12.25,000,11.03 +NASDAQ,GCBC,2007-12-21,12.80,12.80,12.80,12.80,000,11.52 +NASDAQ,GCBC,2007-11-14,12.00,12.00,12.00,12.00,000,10.80 +NASDAQ,GCBC,2006-07-05,14.80,14.80,14.80,14.80,000,12.48 +NASDAQ,GCBC,2005-11-23,17.64,18.20,17.64,18.20,400,15.11 +NASDAQ,GCBC,2005-08-10,19.00,19.00,19.00,19.00,1200,15.60 +NASDAQ,GCBC,2005-07-21,18.33,18.33,18.33,18.33,100,15.05 +NASDAQ,GCBC,2005-05-05,35.05,35.05,35.05,35.05,000,14.38 +NASDAQ,GCBC,2005-04-28,34.47,34.47,34.47,34.47,000,14.15 +NASDAQ,GCBC,2005-04-13,35.05,35.05,35.05,35.05,000,14.38 +NASDAQ,GCBC,2004-07-02,32.17,32.17,32.17,32.17,000,12.87 +NASDAQ,GCBC,2003-09-12,28.21,28.21,28.21,28.21,000,11.15 +NASDAQ,GCBC,2003-08-20,26.89,26.89,25.45,25.45,9600,10.06 +NASDAQ,GCBC,2003-06-17,22.80,22.80,22.80,22.80,200,8.87 +NASDAQ,GCBC,2002-06-10,17.50,17.90,17.50,17.90,1600,6.72 +NASDAQ,GCBC,2002-03-22,17.51,17.51,17.51,17.51,600,6.58 +NASDAQ,GCBC,2001-12-27,15.05,15.05,15.05,15.05,400,5.56 +NASDAQ,GCBC,2001-10-29,13.80,13.80,13.80,13.80,000,5.10 +NASDAQ,GCBC,2001-01-03,9.25,9.25,9.25,9.25,000,3.31 +NASDAQ,GCBC,1999-11-15,9.90,9.90,9.90,9.90,2200,3.49 +NASDAQ,GCBC,1999-09-13,11.28,11.28,10.86,11.28,23800,3.98 +NASDAQ,GCBC,1999-08-06,9.90,10.04,9.90,10.04,2600,3.54 +NASDAQ,GCBC,1999-07-12,8.81,9.50,8.81,9.50,9700,3.05 +NASDAQ,GPRE,2007-06-20,18.87,18.91,18.29,18.29,7400,18.29 +NASDAQ,GPRE,2007-03-14,20.80,20.90,20.55,20.58,1600,20.58 +NASDAQ,GMET,2009-09-14,1.49,1.49,1.41,1.44,81300,1.44 +NASDAQ,GMET,2009-03-16,0.72,0.73,0.61,0.66,49500,0.66 +NASDAQ,GMET,2008-07-11,8.08,8.51,7.85,8.31,68200,8.31 +NASDAQ,GMET,2008-05-23,8.12,8.19,8.00,8.00,145100,8.00 +NASDAQ,GMET,2008-03-20,6.35,6.35,5.95,6.14,251200,6.14 +NASDAQ,GMET,2008-02-01,5.17,5.17,4.92,5.12,84300,5.12 +NASDAQ,GMET,2008-01-03,5.13,5.21,4.91,4.98,124000,4.98 +NASDAQ,GMET,2007-08-15,6.63,6.70,6.43,6.45,156200,6.45 +NASDAQ,GMET,2007-08-07,5.98,6.70,5.64,6.57,161200,6.57 +NASDAQ,GLBL,2009-07-23,6.48,6.97,6.41,6.95,1515800,6.95 +NASDAQ,GLBL,2009-07-16,5.63,5.91,5.60,5.81,1183000,5.81 +NASDAQ,GLBL,2009-04-24,5.87,6.40,5.87,6.35,1730000,6.35 +NASDAQ,GLBL,2008-10-27,3.31,3.45,3.11,3.17,1665700,3.17 +NASDAQ,GLBL,2008-08-22,9.22,9.28,9.00,9.05,2080500,9.05 +NASDAQ,GLBL,2007-06-22,25.68,26.50,25.57,26.50,3684400,26.50 +NASDAQ,GLBL,2007-03-27,18.03,18.06,17.64,17.79,1268600,17.79 +NASDAQ,GLBL,2007-02-16,13.46,13.48,13.28,13.30,825000,13.30 +NASDAQ,GLBL,2006-05-12,18.05,18.06,16.94,17.00,2719800,17.00 +NASDAQ,GLBL,2005-10-10,13.12,13.40,12.80,12.97,1312400,12.97 +NASDAQ,GLBL,2005-07-06,9.14,9.30,9.03,9.13,968800,9.13 +NASDAQ,GLBL,2005-06-07,8.45,8.56,8.27,8.27,563500,8.27 +NASDAQ,GLBL,2004-06-29,5.46,5.49,5.35,5.49,343700,5.49 +NASDAQ,GLBL,2004-04-14,6.04,6.24,6.03,6.24,395300,6.24 +NASDAQ,GLBL,2004-02-17,5.13,5.27,5.05,5.18,658400,5.18 +NASDAQ,GLBL,2003-11-05,4.78,4.78,4.64,4.64,404200,4.64 +NASDAQ,GLBL,2003-09-12,4.67,4.81,4.60,4.74,229100,4.74 +NASDAQ,GLBL,2003-02-10,3.54,3.60,3.40,3.57,206000,3.57 +NASDAQ,GLBL,2003-01-08,3.93,3.94,3.61,3.77,865500,3.77 +NASDAQ,GLBL,2002-09-30,4.06,4.15,4.03,4.13,186600,4.13 +NASDAQ,GLBL,2002-09-24,4.56,4.59,4.34,4.39,303000,4.39 +NASDAQ,GLBL,2002-06-12,7.00,7.07,6.90,7.00,264800,7.00 +NASDAQ,GLBL,2002-01-09,8.30,8.33,8.08,8.23,373300,8.23 +NASDAQ,GLBL,2001-12-31,9.19,9.20,8.76,8.90,549100,8.90 +NASDAQ,GLBL,2001-07-27,10.38,10.67,10.10,10.53,208700,10.53 +NASDAQ,GLBL,2001-07-13,11.91,11.96,10.90,11.45,1472300,11.45 +NASDAQ,GLBL,2000-11-27,12.00,12.12,11.62,11.94,302300,11.94 +NASDAQ,GLBL,2000-09-25,10.12,10.19,9.44,9.91,2505300,9.91 +NASDAQ,GLBL,2000-05-04,13.59,13.88,12.75,13.19,1256700,13.19 +NASDAQ,GLBL,1999-10-29,7.63,8.25,7.59,8.00,841100,8.00 +NASDAQ,GLBL,1999-03-31,9.88,10.19,9.00,10.12,1906900,10.12 +NASDAQ,GLBL,1998-07-21,15.38,15.62,14.62,14.62,874400,14.62 +NASDAQ,GLBL,1997-12-03,16.00,16.88,15.62,16.75,1185500,16.75 +NASDAQ,GLBL,1997-10-01,40.25,41.00,40.00,40.38,593400,20.19 +NASDAQ,GLBL,1997-09-04,36.50,37.38,36.12,36.87,613200,18.44 +NASDAQ,GLBL,1997-01-30,21.38,21.75,21.00,21.12,5567000,10.56 +NASDAQ,GLBL,1996-09-19,14.75,15.25,14.50,14.75,46800,7.37 +NASDAQ,GLBL,1996-08-01,29.00,29.00,28.25,28.25,602400,7.06 +NASDAQ,GLBL,1995-12-26,29.75,30.00,29.50,29.62,155200,3.70 +NASDAQ,GLBL,1995-12-19,29.50,30.22,29.50,29.50,181600,3.69 +NASDAQ,GLBL,1995-11-20,25.50,25.50,25.00,25.25,486400,3.16 +NASDAQ,GLBL,1995-07-25,20.75,21.00,20.50,21.00,73600,2.62 +NASDAQ,GLBL,1995-01-31,22.56,23.50,22.56,23.25,384800,2.91 +NASDAQ,GLBL,1994-02-09,16.00,16.50,16.00,16.50,58400,2.06 +NASDAQ,GLBL,1993-10-18,20.00,20.00,19.88,19.88,46400,2.48 +NASDAQ,GLBL,1993-08-20,20.75,20.75,20.75,20.75,9600,2.59 +NASDAQ,GLBL,1993-04-22,20.25,20.75,20.25,20.25,548800,2.53 +NASDAQ,GLBL,1993-02-19,14.50,15.75,14.50,15.13,1336800,1.89 +NASDAQ,GTXI,2009-07-20,8.25,8.80,8.13,8.73,201500,8.73 +NASDAQ,GTXI,2009-06-15,9.50,9.51,8.76,8.81,137700,8.81 +NASDAQ,GTXI,2009-05-28,8.53,8.64,8.11,8.61,113600,8.61 +NASDAQ,GTXI,2009-04-16,10.27,10.46,10.12,10.30,147400,10.30 +NASDAQ,GTXI,2009-03-23,9.85,11.02,9.77,11.01,206800,11.01 +NASDAQ,GTXI,2008-11-04,15.09,15.60,14.99,15.30,206000,15.30 +NASDAQ,GTXI,2008-06-26,14.53,14.73,14.18,14.48,131700,14.48 +NASDAQ,GTXI,2008-04-01,15.98,16.50,15.98,16.31,270400,16.31 +NASDAQ,GTXI,2008-03-28,16.49,16.75,15.71,15.83,232100,15.83 +NASDAQ,GTXI,2007-10-15,17.76,18.07,17.15,17.22,94300,17.22 +NASDAQ,GTXI,2007-04-13,21.78,22.13,21.05,22.00,149300,22.00 +NASDAQ,GTXI,2007-01-11,16.15,16.23,15.80,16.03,127000,16.03 +NASDAQ,GTXI,2006-05-30,8.60,8.72,8.50,8.50,83300,8.50 +NASDAQ,GTXI,2005-09-30,9.16,9.32,8.88,9.31,36700,9.31 +NASDAQ,GTXI,2005-08-09,10.57,11.36,10.41,10.55,52500,10.55 +NASDAQ,GTXI,2005-04-08,9.63,9.63,9.44,9.50,26000,9.50 +NASDAQ,GTXI,2004-11-02,12.04,12.04,11.72,11.72,18400,11.72 +NASDAQ,GTXI,2004-07-09,10.41,10.96,10.05,10.11,50600,10.11 +NASDAQ,GTXI,2004-06-17,12.05,12.33,12.01,12.01,110300,12.01 +NASDAQ,GTXI,2004-04-13,11.06,11.34,10.98,11.14,38900,11.14 +NASDAQ,GLAD,2009-11-04,8.15,8.22,7.90,7.90,122700,7.69 +NASDAQ,GLAD,2009-09-17,8.80,9.00,8.47,8.87,170200,8.50 +NASDAQ,GLAD,2008-12-17,7.56,7.60,7.11,7.54,132600,6.42 +NASDAQ,GLAD,2008-08-27,15.80,15.96,15.50,15.67,69800,12.85 +NASDAQ,GLAD,2008-04-16,18.63,19.39,18.55,19.17,473400,15.08 +NASDAQ,GLAD,2008-01-29,18.57,18.87,18.03,18.35,57000,14.20 +NASDAQ,GLAD,2007-11-28,19.75,19.94,19.38,19.94,95300,15.19 +NASDAQ,GLAD,2006-10-23,23.25,23.39,22.90,23.39,28900,16.41 +NASDAQ,GLAD,2005-11-02,21.50,22.60,21.40,22.60,72500,14.71 +NASDAQ,GLAD,2004-12-06,24.46,24.78,24.35,24.62,46000,15.08 +NASDAQ,GLAD,2004-10-14,23.67,23.67,22.73,22.85,25000,13.93 +NASDAQ,GLAD,2004-09-08,23.49,23.58,23.19,23.30,25900,14.06 +NASDAQ,GLAD,2004-01-28,23.40,23.44,23.05,23.16,61900,13.46 +NASDAQ,GLAD,2003-12-31,22.35,22.35,22.21,22.35,33200,12.93 +NASDAQ,GLAD,2002-08-12,17.91,18.15,17.75,18.15,15500,9.60 +NASDAQ,GLBZ,2009-02-25,8.95,8.95,8.95,8.95,000,8.55 +NASDAQ,GLBZ,2008-12-30,8.90,8.90,8.13,8.54,1100,8.16 +NASDAQ,GLBZ,2008-11-13,9.96,9.96,9.96,9.96,000,9.37 +NASDAQ,GLBZ,2008-11-10,9.96,9.96,9.96,9.96,000,9.37 +NASDAQ,GLBZ,2008-08-15,11.74,11.74,11.74,11.74,100,10.95 +NASDAQ,GLBZ,2008-03-31,11.21,11.21,11.21,11.21,000,10.36 +NASDAQ,GLBZ,2008-02-25,11.06,11.06,11.06,11.06,000,10.15 +NASDAQ,GLBZ,2007-07-13,17.16,17.16,17.10,17.15,5800,12.87 +NASDAQ,GLBZ,2006-06-08,16.65,16.65,16.65,16.65,200,12.03 +NASDAQ,GLBZ,2006-04-27,17.00,17.00,17.00,17.00,000,12.28 +NASDAQ,GLBZ,2005-05-09,19.54,19.54,19.54,19.54,000,11.43 +NASDAQ,GLBZ,2005-03-31,21.00,21.00,21.00,21.00,2200,12.28 +NASDAQ,GLBZ,2004-07-13,22.14,22.14,22.14,22.14,1000,12.71 +NASDAQ,GLBZ,2004-06-17,22.00,22.00,22.00,22.00,000,12.56 +NASDAQ,GLBZ,2004-06-01,21.99,21.99,21.99,21.99,000,12.56 +NASDAQ,GLBZ,2002-02-21,14.90,14.90,14.90,14.90,700,6.71 +NASDAQ,GLBZ,2001-09-17,15.75,15.75,15.75,15.75,100,6.98 +NASDAQ,GLBZ,2001-08-23,16.50,16.50,16.50,16.50,000,7.31 +NASDAQ,GLBZ,2001-05-31,19.00,19.00,19.00,19.00,000,5.58 +NASDAQ,GLBZ,1999-11-29,21.00,21.00,21.00,21.00,000,5.99 +NASDAQ,GFLB,2009-12-16,0.80,0.80,0.65,0.65,2600,0.65 +NASDAQ,GFLB,2009-08-20,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,GFLB,2009-08-04,1.64,1.64,1.35,1.35,2700,1.35 +NASDAQ,GFLB,2009-04-03,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,GFLB,2009-04-02,1.80,1.80,1.80,1.80,400,1.80 +NASDAQ,GFLB,2009-03-25,1.57,1.57,1.57,1.57,400,1.57 +NASDAQ,GFLB,2008-11-13,3.00,3.00,2.61,2.61,400,2.61 +NASDAQ,GFLB,2008-08-14,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,GFLB,2008-06-13,6.28,7.20,6.25,7.20,800,7.20 +NASDAQ,GFLB,2008-01-31,8.79,8.79,8.25,8.50,3300,8.50 +NASDAQ,GFLB,2007-11-09,8.70,8.70,8.70,8.70,400,8.70 +NASDAQ,GFLB,2007-10-22,11.10,11.10,11.00,11.00,800,11.00 +NASDAQ,GFLB,2007-09-19,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,GFLB,2007-07-25,13.85,13.85,13.85,13.85,26000,13.85 +NASDAQ,GFLB,2007-07-16,15.00,15.25,15.00,15.00,68400,15.00 +NASDAQ,GAI,2009-06-23,8.88,8.88,8.50,8.50,1000,8.50 +NASDAQ,GAI,2008-05-15,3.32,3.45,2.42,3.27,21600,3.27 +NASDAQ,GAI,2007-10-02,2.88,3.35,2.86,3.30,112500,3.30 +NASDAQ,GAI,2007-05-04,3.20,3.30,3.00,3.25,35400,3.25 +NASDAQ,GAI,2007-01-04,2.82,2.90,2.80,2.80,6400,2.80 +NASDAQ,GAI,2006-07-17,3.05,3.05,3.05,3.05,4000,3.05 +NASDAQ,GAI,2006-05-25,3.56,3.57,3.55,3.55,7000,3.55 +NASDAQ,GAI,2006-04-19,3.91,3.92,3.85,3.91,3900,3.91 +NASDAQ,GAI,2005-07-11,4.82,4.84,4.74,4.75,8300,4.75 +NASDAQ,GAI,2004-12-02,8.50,8.81,8.50,8.80,10300,8.80 +NASDAQ,GAI,2004-11-17,7.61,7.62,7.55,7.61,31800,7.61 +NASDAQ,GAI,2004-06-17,8.99,9.11,8.99,9.09,3900,9.09 +NASDAQ,GAI,2003-10-24,8.19,8.19,8.15,8.15,6000,8.15 +NASDAQ,GAI,2002-11-15,4.40,4.55,4.38,4.55,8400,4.55 +NASDAQ,GAI,2002-04-17,4.81,4.81,4.81,4.81,2500,4.81 +NASDAQ,GAI,2002-03-06,4.85,4.99,4.79,4.99,18500,4.99 +NASDAQ,GAI,2001-05-09,4.75,4.75,4.60,4.75,85900,4.75 +NASDAQ,GAI,2001-04-19,4.75,4.75,4.65,4.75,4000,4.75 +NASDAQ,GAI,2001-04-06,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,GAI,2001-02-14,4.75,4.75,4.68,4.70,5800,4.70 +NASDAQ,GAI,2001-02-01,4.05,4.30,3.96,4.25,17100,4.25 +NASDAQ,GAI,2000-07-17,4.88,4.88,4.62,4.62,25100,4.62 +NASDAQ,GAI,2000-03-09,5.50,5.50,5.38,5.38,33100,4.21 +NASDAQ,GAI,1999-11-10,4.37,4.37,4.37,4.37,800,3.43 +NASDAQ,GAI,1998-12-22,4.75,4.75,4.50,4.50,11200,3.53 +NASDAQ,GAI,1998-12-08,4.44,4.44,4.25,4.37,8400,3.43 +NASDAQ,GAI,1998-06-12,17.00,17.06,16.94,17.06,35200,13.38 +NASDAQ,GTIM,2009-12-10,1.10,1.10,1.10,1.10,5700,1.10 +NASDAQ,GTIM,2009-02-27,0.78,0.78,0.78,0.78,400,0.78 +NASDAQ,GTIM,2008-12-18,1.64,1.64,1.30,1.30,1200,1.30 +NASDAQ,GTIM,2008-08-14,3.25,3.25,3.25,3.25,100,3.25 +NASDAQ,GTIM,2008-05-02,5.02,5.02,5.02,5.02,000,5.02 +NASDAQ,GTIM,2008-04-23,4.80,5.10,4.80,5.10,200,5.10 +NASDAQ,GTIM,2007-11-15,5.55,6.00,5.55,6.00,1300,6.00 +NASDAQ,GTIM,2007-08-10,6.01,6.12,6.00,6.03,2200,6.03 +NASDAQ,GTIM,2007-06-20,5.26,5.40,5.26,5.39,21600,5.39 +NASDAQ,GTIM,2007-05-08,5.45,5.45,5.45,5.45,000,5.45 +NASDAQ,GTIM,2006-07-05,5.39,5.39,5.39,5.39,000,5.39 +NASDAQ,GTIM,2006-05-03,5.76,5.95,5.76,5.95,600,5.95 +NASDAQ,GTIM,2006-03-06,5.53,5.60,5.53,5.60,1500,5.60 +NASDAQ,GTIM,2006-01-03,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,GTIM,2004-12-17,3.28,3.28,3.17,3.17,200,3.17 +NASDAQ,GTIM,2004-12-08,3.14,3.33,3.08,3.16,4800,3.16 +NASDAQ,GTIM,2004-02-10,2.99,2.99,2.79,2.83,2900,2.83 +NASDAQ,GTIM,2004-01-27,3.26,3.38,3.26,3.37,2300,3.37 +NASDAQ,GTIM,2003-05-20,2.47,2.47,2.39,2.39,400,2.39 +NASDAQ,GTIM,2003-04-30,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,GTIM,2003-02-27,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,GTIM,2003-02-07,2.35,2.35,2.33,2.35,7000,2.35 +NASDAQ,GTIM,2001-10-10,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,GTIM,2001-06-01,2.00,2.00,1.91,2.00,1400,2.00 +NASDAQ,GTIM,2001-03-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,GTIM,2000-12-01,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,GTIM,1999-12-16,2.25,2.38,2.25,2.38,7100,2.38 +NASDAQ,GTIM,1999-12-02,2.62,2.69,2.62,2.62,7800,2.62 +NASDAQ,GTIM,1999-10-20,2.87,2.87,2.75,2.87,2200,2.87 +NASDAQ,GTIM,1999-09-21,3.06,3.06,3.06,3.06,6100,3.06 +NASDAQ,GTIM,1999-06-10,2.81,2.81,2.81,2.81,2100,2.81 +NASDAQ,GTIM,1999-01-04,3.75,4.00,3.62,3.88,6300,3.88 +NASDAQ,GTIM,1998-12-09,3.00,3.25,3.00,3.25,8100,3.25 +NASDAQ,GTIM,1998-10-22,2.44,2.44,2.44,2.44,2600,2.44 +NASDAQ,GTIM,1998-05-12,2.75,2.81,2.69,2.75,4900,2.75 +NASDAQ,GTIM,1998-03-26,2.81,3.31,2.75,3.25,12500,3.25 +NASDAQ,GTIM,1998-02-06,0.41,0.41,0.38,0.38,1000,1.88 +NASDAQ,GTIM,1997-08-25,0.44,0.47,0.44,0.44,3100,2.19 +NASDAQ,GTIM,1996-05-03,0.56,0.63,0.56,0.63,400,3.13 +NASDAQ,GTIM,1995-10-12,1.00,1.13,1.00,1.13,200,5.63 +NASDAQ,GTIM,1995-09-14,1.00,1.03,0.94,0.94,2400,4.69 +NASDAQ,GTIM,1995-09-01,1.14,1.14,1.13,1.13,1000,5.63 +NASDAQ,GIII,2009-11-20,17.70,18.17,17.70,17.97,455100,17.97 +NASDAQ,GIII,2009-04-27,7.99,8.13,7.75,7.94,159900,7.94 +NASDAQ,GIII,2009-03-04,3.37,3.48,3.24,3.43,166200,3.43 +NASDAQ,GIII,2008-01-29,13.64,13.64,12.85,13.36,94600,13.36 +NASDAQ,GIII,2007-12-04,14.55,14.55,13.83,13.84,90100,13.84 +NASDAQ,GIII,2007-05-24,19.03,19.08,18.17,18.49,114900,18.49 +NASDAQ,GIII,2007-05-18,18.70,19.68,18.70,19.25,126500,19.25 +NASDAQ,GIII,2006-11-01,15.30,15.77,15.15,15.40,66600,15.40 +NASDAQ,GIII,2006-04-26,9.88,10.73,9.88,10.00,41800,10.00 +NASDAQ,GIII,2005-10-31,10.15,10.20,10.15,10.20,4400,6.80 +NASDAQ,GIII,2005-07-15,10.20,10.40,10.20,10.40,15400,6.93 +NASDAQ,GIII,2005-02-10,8.35,8.35,8.35,8.35,000,5.57 +NASDAQ,GIII,2004-12-21,6.71,6.86,6.71,6.79,4200,4.53 +NASDAQ,GIII,2004-10-13,6.33,7.22,6.33,7.00,8600,4.67 +NASDAQ,GIII,2004-09-09,6.01,6.30,6.01,6.30,3900,4.20 +NASDAQ,GIII,2004-08-09,6.90,6.90,6.82,6.82,600,4.55 +NASDAQ,GIII,2003-08-11,7.00,7.09,6.51,6.89,12200,4.59 +NASDAQ,GIII,2003-04-11,6.20,6.20,6.20,6.20,3200,4.13 +NASDAQ,GIII,2003-03-26,5.47,6.32,5.44,6.05,37200,4.03 +NASDAQ,GIII,2003-03-12,4.73,4.84,4.67,4.84,400,3.23 +NASDAQ,GIII,2003-02-24,5.25,5.40,5.25,5.40,14400,3.60 +NASDAQ,GIII,2002-12-18,6.24,6.24,6.24,6.24,200,4.16 +NASDAQ,GIII,2002-10-24,5.46,5.46,5.42,5.42,400,3.61 +NASDAQ,GIII,2002-07-02,7.59,7.59,7.59,7.59,000,5.06 +NASDAQ,GIII,2002-05-23,8.10,8.10,8.10,8.10,200,5.40 +NASDAQ,GIII,2001-05-09,7.99,7.99,7.99,7.99,600,5.33 +NASDAQ,GIII,2001-02-22,7.03,7.03,7.00,7.00,9400,4.67 +NASDAQ,GIII,2000-07-25,5.25,5.31,5.06,5.25,10000,3.50 +NASDAQ,GIII,1999-05-20,2.31,2.31,2.03,2.12,16600,1.42 +NASDAQ,GIII,1999-05-10,2.00,2.16,2.00,2.12,29700,1.42 +NASDAQ,GIII,1999-02-05,3.06,3.06,2.81,2.87,59800,1.92 +NASDAQ,GIII,1998-12-29,3.06,12.25,3.06,8.87,18117000,5.92 +NASDAQ,GIII,1998-09-09,2.25,2.31,2.22,2.25,59100,1.50 +NASDAQ,GIII,1998-04-06,5.87,6.00,5.87,6.00,1600,4.00 +NASDAQ,GIII,1998-03-26,6.75,6.75,6.13,6.38,17800,4.25 +NASDAQ,GIII,1997-10-20,5.25,5.25,5.12,5.25,11000,3.50 +NASDAQ,GIII,1997-08-28,5.50,5.50,5.50,5.50,9000,3.67 +NASDAQ,GIII,1997-07-08,5.75,6.00,5.75,5.94,11700,3.96 +NASDAQ,GIII,1997-07-01,5.87,5.94,5.81,5.81,226000,3.88 +NASDAQ,GIII,1995-06-06,1.37,1.37,1.37,1.37,300,0.92 +NASDAQ,GIII,1994-06-22,3.62,3.62,3.62,3.62,400,2.42 +NASDAQ,GIII,1994-06-14,4.25,4.25,4.25,4.25,800,2.83 +NASDAQ,GIII,1992-06-16,5.75,6.00,5.12,5.25,49500,3.50 +NASDAQ,GIII,1992-04-23,6.50,6.75,6.50,6.75,3600,4.50 +NASDAQ,GIII,1990-10-16,4.50,4.50,3.50,4.00,62700,2.67 +NASDAQ,GIII,1990-09-14,7.00,7.25,6.25,6.75,56700,4.50 +NASDAQ,GIII,1990-08-24,10.75,11.25,9.50,10.00,72200,6.67 +NASDAQ,GSIT,2010-01-29,4.34,4.46,4.30,4.46,117600,4.46 +NASDAQ,GSIT,2009-12-17,4.05,4.05,3.95,4.00,201900,4.00 +NASDAQ,GSIT,2009-11-11,3.62,3.68,3.51,3.57,21600,3.57 +NASDAQ,GSIT,2009-08-06,3.86,3.90,3.75,3.75,32200,3.75 +NASDAQ,GSIT,2009-06-03,3.46,3.46,3.41,3.46,4100,3.46 +NASDAQ,GSIT,2008-05-05,3.55,3.65,3.51,3.53,22500,3.53 +NASDAQ,GSIT,2007-11-26,2.35,2.37,2.30,2.30,5700,2.30 +NASDAQ,GSIT,2007-08-28,2.98,3.01,2.90,2.90,10900,2.90 +NASDAQ,GOOD,2009-11-11,13.94,13.99,13.78,13.98,26100,13.59 +NASDAQ,GOOD,2009-08-06,13.82,14.19,13.61,13.71,29400,12.98 +NASDAQ,GOOD,2009-07-28,14.07,14.28,13.87,14.19,28700,13.43 +NASDAQ,GOOD,2009-07-20,13.76,14.06,13.76,13.99,25800,13.12 +NASDAQ,GOOD,2009-01-09,9.08,9.50,9.08,9.34,6000,8.14 +NASDAQ,GOOD,2008-10-16,10.83,11.14,10.60,11.12,2900,9.36 +NASDAQ,GOOD,2007-05-11,20.13,20.20,19.91,20.00,20200,14.91 +NASDAQ,GOOD,2007-03-29,19.92,20.04,19.75,20.04,8300,14.85 +NASDAQ,GOOD,2006-12-18,20.14,20.43,20.14,20.21,15700,14.71 +NASDAQ,GOOD,2006-08-29,20.03,20.35,20.03,20.06,7900,14.26 +NASDAQ,GOOD,2006-07-12,18.51,19.22,18.51,18.80,6800,13.20 +NASDAQ,GOOD,2004-12-30,16.65,17.01,16.65,17.01,10100,10.83 +NASDAQ,GOOD,2004-11-17,16.95,17.00,16.95,16.99,5100,10.74 +NASDAQ,GOOD,2004-07-20,16.60,16.60,16.25,16.59,10000,10.41 +NASDAQ,GOOD,2004-05-14,16.26,16.26,16.00,16.01,6900,9.97 +NASDAQ,GOOD,2004-02-10,17.00,17.05,16.85,17.00,12500,10.51 +NASDAQ,GULF,2009-12-29,14.45,14.60,14.31,14.45,8200,14.45 +NASDAQ,GULF,2009-11-25,14.98,15.92,14.98,15.36,11900,15.32 +NASDAQ,GAME,2010-02-04,8.78,9.14,8.66,8.95,1371200,8.95 +NASDAQ,GOLD,2009-12-15,81.12,81.96,79.86,80.02,1316100,80.02 +NASDAQ,GOLD,2009-07-28,63.58,63.74,60.06,60.70,1538900,60.70 +NASDAQ,GOLD,2008-05-23,45.65,46.15,44.77,45.27,402300,45.14 +NASDAQ,GOLD,2008-03-24,43.94,45.24,43.23,43.81,585900,43.68 +NASDAQ,GOLD,2007-06-26,21.60,21.64,20.90,21.41,400600,21.29 +NASDAQ,GOLD,2007-03-28,24.08,24.15,23.75,23.90,166500,23.77 +NASDAQ,GOLD,2007-03-27,24.13,24.14,23.74,23.84,214600,23.71 +NASDAQ,GOLD,2007-01-17,21.54,22.15,21.50,21.95,245800,21.74 +NASDAQ,GOLD,2006-12-22,22.50,22.70,22.36,22.48,182400,22.26 +NASDAQ,GOLD,2006-08-03,23.05,23.45,22.55,22.70,324500,22.48 +NASDAQ,GOLD,2006-06-20,17.90,19.08,17.90,18.80,510500,18.62 +NASDAQ,GOLD,2006-05-18,20.63,20.80,19.61,20.01,578900,19.82 +NASDAQ,GOLD,2004-11-16,12.38,12.52,12.16,12.24,402000,12.12 +NASDAQ,GOLD,2004-11-15,12.57,12.57,12.15,12.16,550000,12.04 +NASDAQ,GOLD,2004-11-04,10.94,11.58,10.86,11.20,851600,11.09 +NASDAQ,GOLD,2004-08-17,8.80,9.23,8.58,8.96,275900,8.87 +NASDAQ,GOLD,2003-09-15,24.22,24.22,23.30,24.12,453800,11.94 +NASDAQ,GFIG,2009-11-13,4.72,4.81,4.64,4.65,946200,4.65 +NASDAQ,GFIG,2008-07-07,8.53,8.85,7.91,8.15,3014000,7.66 +NASDAQ,GFIG,2007-10-08,87.98,88.37,87.14,87.98,390800,20.53 +NASDAQ,GFIG,2007-09-28,86.87,88.05,83.57,86.12,2183200,20.09 +NASDAQ,GFIG,2006-09-11,50.05,51.81,49.97,51.16,980400,11.94 +NASDAQ,GFIG,2006-05-09,65.43,65.54,61.80,61.81,1654000,14.42 +NASDAQ,GFIG,2006-04-04,50.78,53.43,50.66,52.95,727200,12.35 +NASDAQ,GFIG,2006-01-24,52.35,52.50,51.75,51.84,734000,12.10 +NASDAQ,GSIC,2009-04-16,15.00,15.20,14.80,15.13,269300,15.13 +NASDAQ,GSIC,2008-07-01,13.45,13.69,12.93,13.50,568700,13.50 +NASDAQ,GSIC,2008-05-19,14.77,15.15,14.54,14.72,225500,14.72 +NASDAQ,GSIC,2007-10-22,26.37,27.15,25.51,26.98,249900,26.98 +NASDAQ,GSIC,2007-09-27,26.56,26.98,26.31,26.66,245300,26.66 +NASDAQ,GSIC,2006-08-02,12.62,12.90,12.38,12.53,167700,12.53 +NASDAQ,GSIC,2006-01-03,15.11,15.20,14.53,14.78,341500,14.78 +NASDAQ,GSIC,2005-10-19,18.89,19.66,18.40,19.62,311500,19.62 +NASDAQ,GSIC,2004-07-12,9.00,9.15,8.95,9.12,40800,9.12 +NASDAQ,GSIC,2004-06-17,8.58,8.58,8.01,8.22,28500,8.22 +NASDAQ,GSIC,2003-12-10,9.31,9.31,8.99,9.11,68100,9.11 +NASDAQ,GSIC,2003-01-17,3.20,3.29,3.05,3.24,36400,3.24 +NASDAQ,GSIC,2001-03-19,4.06,4.25,4.00,4.12,20000,4.12 +NASDAQ,GSIC,2000-11-27,10.00,11.12,8.44,9.12,135400,9.12 +NASDAQ,GSIC,1999-09-22,24.69,24.75,23.94,24.25,58600,24.25 +NASDAQ,GSIC,1999-06-22,17.00,17.12,16.25,16.69,18600,16.69 +NASDAQ,GSIC,1999-03-23,12.00,12.38,11.50,11.87,7800,11.87 +NASDAQ,GSIC,1998-11-04,6.00,6.38,5.25,5.38,28400,5.38 +NASDAQ,GPOR,2010-01-28,10.75,10.78,10.06,10.44,190700,10.44 +NASDAQ,GPOR,2009-08-07,7.19,7.25,6.88,7.23,205700,7.23 +NASDAQ,GPOR,2009-07-27,7.18,7.30,7.05,7.20,75000,7.20 +NASDAQ,GPOR,2009-07-21,7.18,7.45,6.63,7.01,251600,7.01 +NASDAQ,GPOR,2009-05-06,3.30,3.30,3.09,3.21,346700,3.21 +NASDAQ,GPOR,2008-08-01,14.42,14.93,14.42,14.68,501400,14.68 +NASDAQ,GPOR,2007-01-12,11.77,11.97,11.50,11.70,103900,11.70 +NASDAQ,GPOR,2007-01-09,12.24,12.44,12.00,12.24,74700,12.24 +NASDAQ,GPOR,2006-09-08,12.57,12.59,12.35,12.35,17300,12.35 +NASDAQ,GPOR,2006-07-13,11.13,11.20,10.98,11.16,60300,11.16 +NASDAQ,GPOR,2006-05-02,13.99,14.25,13.95,14.17,81700,14.17 +NASDAQ,GPOR,2006-04-03,15.12,15.50,15.00,15.20,33200,15.20 +NASDAQ,GPOR,2005-02-23,3.95,3.95,3.90,3.90,1300,3.90 +NASDAQ,GPOR,2004-08-17,1.90,2.20,1.85,1.85,6300,1.85 +NASDAQ,GPOR,2004-08-06,1.75,1.75,1.73,1.73,11000,1.73 +NASDAQ,GPOR,2004-06-02,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,GPOR,2003-08-07,3.05,3.05,3.05,3.05,000,3.05 +NASDAQ,GPOR,2002-12-10,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,GPOR,2002-05-22,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,GPOR,2001-08-13,4.45,4.45,4.30,4.30,3500,4.30 +NASDAQ,GPOR,2001-05-24,5.55,5.70,4.50,5.00,34300,5.00 +NASDAQ,GPOR,2000-10-12,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,GPOR,2000-03-31,2.87,2.87,2.87,2.87,2000,2.87 +NASDAQ,GPOR,2000-01-28,2.38,2.38,2.38,2.38,100,2.38 +NASDAQ,HALO,2010-01-04,5.93,6.15,5.93,6.11,302200,6.11 +NASDAQ,HALO,2009-06-18,7.22,7.40,7.07,7.27,272800,7.27 +NASDAQ,HALO,2009-04-28,5.99,6.22,5.95,6.10,129900,6.10 +NASDAQ,HALO,2007-12-21,7.17,7.20,6.97,7.06,728400,7.06 +NASDAQ,HALO,2007-10-26,9.15,9.46,9.00,9.41,201700,9.41 +NASDAQ,HALO,2007-07-16,10.02,10.05,9.73,9.81,129000,9.81 +NASDAQ,HALO,2007-03-12,8.30,8.30,7.79,7.98,341400,7.98 +NASDAQ,HALO,2006-11-30,2.90,2.90,2.84,2.89,101800,2.89 +NASDAQ,HALO,2006-10-13,2.78,2.78,2.68,2.75,25300,2.75 +NASDAQ,HALO,2006-04-06,3.31,3.34,3.30,3.33,14600,3.33 +NASDAQ,HALO,2006-03-03,3.50,3.50,3.10,3.11,533400,3.11 +NASDAQ,HALO,2005-07-14,1.80,1.80,1.80,1.80,2600,1.80 +NASDAQ,HALO,2005-05-11,1.95,1.99,1.90,1.95,38800,1.95 +NASDAQ,HALO,2004-10-01,2.25,2.27,2.20,2.20,47400,2.20 +NASDAQ,HALO,2004-08-20,1.69,1.95,1.68,1.87,684000,1.87 +NASDAQ,HALO,2004-08-19,1.61,1.70,1.60,1.65,499000,1.65 +NASDAQ,HLND,2008-04-25,47.93,47.99,47.37,47.99,500,42.65 +NASDAQ,HLND,2008-04-14,45.18,45.87,44.84,45.64,1000,40.56 +NASDAQ,HLND,2008-03-05,47.78,48.04,47.29,48.01,10000,42.66 +NASDAQ,HLND,2007-09-05,50.75,51.31,50.75,51.31,9800,44.19 +NASDAQ,HLND,2006-10-16,48.00,48.00,46.57,47.41,6300,38.70 +NASDAQ,HLND,2006-10-11,47.50,47.87,46.98,47.63,9800,38.88 +NASDAQ,HLND,2006-10-10,45.79,47.64,45.79,47.00,6700,38.37 +NASDAQ,HLND,2006-04-27,44.29,44.98,44.25,44.58,16100,35.31 +NASDAQ,HLND,2006-03-21,40.66,41.15,39.60,40.95,11600,32.43 +NASDAQ,HLND,2005-10-10,44.50,44.50,44.00,44.00,2000,33.91 +NASDAQ,HLND,2005-05-09,34.01,34.08,33.48,33.48,5300,25.50 +NASDAQ,HLND,2005-02-16,30.10,31.49,29.77,30.99,173400,23.44 +NASDAQ,HCCI,2009-11-17,9.79,11.30,9.79,11.23,13100,11.23 +NASDAQ,HCCI,2009-11-16,10.13,10.20,9.51,10.18,19600,10.18 +NASDAQ,HCCI,2009-05-26,9.00,9.36,9.00,9.33,9300,9.33 +NASDAQ,HCCI,2008-08-21,13.70,14.47,13.70,14.47,400,14.47 +NASDAQ,HCCI,2008-06-25,12.81,12.82,12.55,12.62,18400,12.62 +NASDAQ,HANS,2009-09-04,31.98,32.52,31.84,32.08,1010400,32.08 +NASDAQ,HANS,2008-01-14,43.55,43.79,42.88,43.35,1416600,43.35 +NASDAQ,HANS,2007-08-28,44.46,44.75,42.86,43.06,948500,43.06 +NASDAQ,HANS,2007-06-21,44.68,46.44,44.51,46.22,2349700,46.22 +NASDAQ,HANS,2006-10-24,32.44,32.72,31.97,32.25,1464200,32.25 +NASDAQ,HANS,2006-08-25,30.45,30.50,29.50,29.94,5081500,29.94 +NASDAQ,HANS,2006-06-02,185.98,188.68,182.68,184.28,7383600,46.07 +NASDAQ,HANS,2006-05-24,177.25,180.00,162.45,169.97,15279600,42.49 +NASDAQ,HANS,2006-05-17,188.00,194.75,185.03,186.83,8467200,46.71 +NASDAQ,HANS,2006-01-18,96.92,97.48,93.41,95.39,5338800,23.85 +NASDAQ,HANS,2005-09-26,40.90,42.87,40.26,42.25,2102400,10.56 +NASDAQ,HANS,2004-10-27,25.80,26.91,25.30,26.00,1037600,3.25 +NASDAQ,HANS,2003-07-25,4.89,5.01,4.89,5.01,16800,0.63 +NASDAQ,HANS,2003-02-27,4.19,4.25,4.08,4.08,9600,0.51 +NASDAQ,HANS,2002-12-26,4.29,4.29,4.21,4.21,4000,0.53 +NASDAQ,HANS,2002-11-07,4.21,4.21,4.21,4.21,14400,0.53 +NASDAQ,HANS,2002-11-05,4.33,4.33,4.15,4.15,8800,0.52 +NASDAQ,HANS,2001-10-16,3.50,3.50,3.42,3.42,27200,0.43 +NASDAQ,HANS,2001-05-15,2.96,3.01,2.96,3.00,37600,0.38 +NASDAQ,HANS,2001-04-30,3.26,3.26,3.26,3.26,8000,0.41 +NASDAQ,HANS,2001-01-31,4.00,4.06,4.00,4.06,7200,0.51 +NASDAQ,HANS,1999-11-29,4.50,4.63,4.37,4.63,416800,0.58 +NASDAQ,HANS,1999-08-02,5.63,5.63,5.12,5.19,963200,0.65 +NASDAQ,HANS,1999-07-19,5.12,5.25,5.00,5.25,406400,0.66 +NASDAQ,HANS,1998-10-14,3.09,3.88,3.09,3.75,625600,0.47 +NASDAQ,HANS,1998-05-15,4.06,4.25,3.88,4.06,893600,0.51 +NASDAQ,HANS,1998-04-02,2.53,2.53,2.50,2.50,75200,0.31 +NASDAQ,HANS,1996-08-21,1.98,2.00,1.81,2.00,278400,0.25 +NASDAQ,HANS,1995-10-09,1.06,1.19,1.06,1.06,15200,0.13 +NASDAQ,HNAB,2010-01-11,0.17,0.18,0.16,0.17,806700,0.17 +NASDAQ,HNAB,2009-09-17,0.59,0.60,0.59,0.60,59100,0.60 +NASDAQ,HNAB,2009-09-15,0.52,0.64,0.52,0.64,253100,0.64 +NASDAQ,HNAB,2009-08-03,0.77,0.81,0.71,0.72,70000,0.72 +NASDAQ,HNAB,2009-06-22,0.45,0.47,0.45,0.47,75600,0.47 +NASDAQ,HNAB,2009-05-14,0.27,0.31,0.27,0.29,10000,0.29 +NASDAQ,HNAB,2008-08-27,0.55,0.62,0.54,0.57,16100,0.57 +NASDAQ,HNAB,2007-11-21,1.24,1.34,1.23,1.23,33000,1.23 +NASDAQ,HNAB,2006-12-11,6.82,6.90,6.69,6.82,120100,6.82 +NASDAQ,HNAB,2006-09-15,7.64,7.64,7.35,7.44,185500,7.44 +NASDAQ,HNAB,2006-07-10,8.43,8.60,7.83,7.99,148000,7.99 +NASDAQ,HNAB,2006-03-02,9.55,11.00,9.50,10.58,410600,10.58 +NASDAQ,HNAB,2005-12-23,6.00,6.00,5.62,5.62,31100,5.62 +NASDAQ,HNAB,2005-12-08,5.69,5.74,5.56,5.56,47300,5.56 +NASDAQ,HNAB,2004-10-15,6.24,6.44,6.24,6.44,700,6.44 +NASDAQ,HSOA,2009-06-30,0.04,0.05,0.04,0.04,25100,0.04 +NASDAQ,HSOA,2008-11-06,0.29,0.34,0.29,0.30,70600,0.30 +NASDAQ,HSOA,2007-12-31,0.98,1.01,0.96,1.00,1208800,1.00 +NASDAQ,HSOA,2007-11-30,1.01,1.16,1.01,1.06,1029700,1.06 +NASDAQ,HSOA,2007-06-04,7.95,8.24,7.95,8.09,2093100,8.09 +NASDAQ,HSOA,2007-03-05,4.56,4.96,4.41,4.91,5388500,4.91 +NASDAQ,HSOA,2006-11-03,5.64,5.79,5.54,5.71,944900,5.71 +NASDAQ,HSOA,2005-12-30,4.40,4.52,4.33,4.48,800000,4.48 +NASDAQ,HSOA,2005-08-17,2.50,2.52,2.21,2.28,759300,2.28 +NASDAQ,HSOA,2005-01-27,1.54,1.54,1.48,1.54,61700,1.54 +NASDAQ,HSOA,2004-12-03,1.47,1.50,1.40,1.47,112200,1.47 +NASDAQ,HSOA,2004-11-05,1.47,1.52,1.47,1.52,21800,1.52 +NASDAQ,HSOA,2004-09-16,1.30,1.30,1.25,1.27,33200,1.27 +NASDAQ,HSOA,2004-07-30,1.17,1.19,1.16,1.19,8300,1.19 +NASDAQ,HSOA,2004-06-23,1.39,1.40,1.30,1.40,11200,1.40 +NASDAQ,HSOA,2004-04-16,1.51,1.51,1.46,1.50,19800,1.50 +NASDAQ,HSOA,2003-10-09,2.14,2.19,1.95,2.14,55300,2.14 +NASDAQ,HSOA,2003-05-22,3.00,3.08,2.95,3.08,8000,3.08 +NASDAQ,HSOA,2002-11-06,2.50,2.50,2.00,2.50,8500,2.50 +NASDAQ,HSOA,2002-03-27,1.25,1.41,1.01,1.15,9700,1.15 +NASDAQ,HSOA,2001-11-08,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,HSOA,2001-07-10,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,HSOA,2001-04-18,1.88,1.88,1.88,1.88,000,1.88 +NASDAQ,HSOA,1999-10-05,2.75,2.75,2.50,2.50,4200,2.50 +NASDAQ,HSOA,1999-02-12,0.62,0.84,0.62,0.84,10900,0.84 +NASDAQ,HSOA,1998-08-28,1.88,1.89,1.63,1.63,4600,1.63 +NASDAQ,HSOA,1998-01-16,0.44,0.44,0.38,0.44,12400,4.37 +NASDAQ,HSOA,1997-10-20,0.55,0.56,0.52,0.55,2800,5.47 +NASDAQ,HAYN,2009-11-27,25.12,25.97,24.76,25.72,55900,25.53 +NASDAQ,HAYN,2009-07-22,25.06,25.46,24.23,24.37,102000,24.19 +NASDAQ,HAYN,2008-08-11,58.50,60.17,58.34,59.18,225100,58.74 +NASDAQ,HAYN,2008-06-27,58.00,58.99,57.13,58.08,333200,57.65 +NASDAQ,HAYN,2008-03-10,55.90,56.63,51.23,51.87,310300,51.48 +NASDAQ,HAYN,2007-07-11,90.02,90.40,88.88,90.00,218900,89.33 +NASDAQ,HAYN,2007-05-02,74.54,78.81,74.54,78.43,113400,77.84 +NASDAQ,HNSN,2010-01-20,3.18,3.22,2.96,3.02,506000,3.02 +NASDAQ,HNSN,2009-10-07,3.75,3.75,3.61,3.74,237200,3.74 +NASDAQ,HNSN,2009-08-19,3.52,3.55,3.34,3.46,564100,3.46 +NASDAQ,HNSN,2008-10-14,9.38,9.98,8.14,8.60,309500,8.60 +NASDAQ,HNSN,2008-05-27,17.81,18.15,17.53,18.00,248500,18.00 +NASDAQ,HNSN,2007-07-19,19.39,19.92,19.39,19.91,223000,19.91 +NASDAQ,HNSN,2007-07-12,18.64,18.99,18.34,18.73,118800,18.73 +NASDAQ,HIFS,2009-04-21,27.00,27.04,27.00,27.04,400,26.29 +NASDAQ,HIFS,2009-04-02,27.25,27.25,27.25,27.25,200,26.29 +NASDAQ,HIFS,2008-08-28,30.96,30.96,30.96,30.96,000,29.16 +NASDAQ,HIFS,2007-09-26,29.50,29.50,29.50,29.50,000,26.84 +NASDAQ,HIFS,2007-07-02,31.50,31.50,31.50,31.50,000,28.48 +NASDAQ,HIFS,2006-11-08,34.50,34.75,34.50,34.75,900,30.70 +NASDAQ,HIFS,2006-10-12,37.75,37.75,37.50,37.50,300,33.13 +NASDAQ,HIFS,2005-05-05,42.82,42.82,42.82,42.82,100,36.68 +NASDAQ,HIFS,2004-09-23,41.11,41.11,41.11,41.11,000,34.57 +NASDAQ,HIFS,2004-03-22,40.00,40.00,40.00,40.00,8400,33.35 +NASDAQ,HIFS,2003-12-22,41.53,41.53,41.50,41.50,400,34.31 +NASDAQ,HIFS,2003-08-01,38.15,38.15,38.15,38.15,000,31.38 +NASDAQ,HIFS,2003-07-23,36.50,36.50,36.50,36.50,000,30.03 +NASDAQ,HIFS,2003-05-02,34.25,34.25,34.25,34.25,000,28.03 +NASDAQ,HIFS,2003-03-31,30.95,31.95,30.95,31.95,900,26.02 +NASDAQ,HIFS,2003-02-13,30.45,30.45,30.45,30.45,000,24.80 +NASDAQ,HIFS,2002-10-18,29.22,29.22,29.22,29.22,000,23.52 +NASDAQ,HIFS,2002-05-08,30.25,30.75,30.25,30.75,2000,24.47 +NASDAQ,HIFS,2002-03-08,25.15,25.60,25.15,25.60,5700,20.25 +NASDAQ,HIFS,2001-11-05,24.00,24.00,24.00,24.00,400,18.74 +NASDAQ,HIFS,2001-10-24,24.00,24.00,24.00,24.00,100,18.74 +NASDAQ,HIFS,2001-07-18,23.00,23.00,23.00,23.00,000,17.84 +NASDAQ,HIFS,2001-06-12,20.10,20.40,20.10,20.25,1100,15.60 +NASDAQ,HIFS,2001-04-18,19.00,19.00,19.00,19.00,1100,14.64 +NASDAQ,HIFS,2001-04-03,18.50,18.50,18.50,18.50,12500,14.14 +NASDAQ,HIFS,2001-03-09,18.37,18.37,18.37,18.37,000,14.04 +NASDAQ,HIFS,2001-02-12,19.00,19.00,19.00,19.00,1200,14.52 +NASDAQ,HIFS,2000-02-29,12.75,12.75,12.75,12.75,200,9.31 +NASDAQ,HIFS,1999-08-13,15.75,15.75,15.75,15.75,000,11.22 +NASDAQ,HIFS,1999-07-12,15.75,15.75,15.75,15.75,000,11.22 +NASDAQ,HIFS,1999-05-03,16.00,16.00,16.00,16.00,600,11.32 +NASDAQ,HIFS,1999-04-14,15.19,15.56,15.19,15.56,2500,11.01 +NASDAQ,HIFS,1998-11-30,17.00,17.00,16.37,17.00,3100,11.87 +NASDAQ,HIFS,1998-09-10,25.00,25.00,25.00,25.00,000,11.59 +NASDAQ,HIFS,1998-09-02,24.75,24.75,24.75,24.75,400,11.47 +NASDAQ,HIFS,1998-07-29,29.50,29.50,29.50,29.50,000,13.67 +NASDAQ,HIFS,1997-07-18,23.75,24.62,23.75,23.87,6800,10.89 +NASDAQ,HIFS,1997-02-20,18.50,18.50,18.50,18.50,000,8.36 +NASDAQ,HIFS,1996-12-10,18.25,18.25,18.25,18.25,1400,8.20 +NASDAQ,HIFS,1996-11-13,16.50,16.50,16.50,16.50,000,7.42 +NASDAQ,HIFS,1996-10-04,15.75,15.75,15.75,15.75,000,7.04 +NASDAQ,HIFS,1996-05-06,14.00,14.00,14.00,14.00,000,6.23 +NASDAQ,HIFS,1996-01-16,14.00,14.00,14.00,14.00,1800,6.20 +NASDAQ,HIFS,1995-12-06,13.75,13.75,13.75,13.75,000,6.06 +NASDAQ,HIFS,1995-06-13,11.38,11.38,11.00,11.00,2400,4.79 +NASDAQ,HIFS,1995-03-22,11.00,11.00,11.00,11.00,000,4.77 +NASDAQ,HIFS,1995-03-03,11.75,11.75,11.75,11.75,000,5.09 +NASDAQ,HIFS,1994-10-19,10.50,10.50,10.50,10.50,300,4.53 +NASDAQ,HIFS,1994-08-04,11.75,11.75,11.75,11.75,3400,5.06 +NASDAQ,HIFS,1994-03-18,9.25,9.25,9.25,9.25,000,3.95 +NASDAQ,HOLI,2009-11-19,11.20,12.06,11.06,12.03,2060700,12.03 +NASDAQ,HOLI,2009-06-02,5.94,6.15,5.88,5.90,123100,5.90 +NASDAQ,HDSN,2009-11-12,1.08,1.15,1.08,1.15,12600,1.15 +NASDAQ,HDSN,2009-08-17,1.27,1.29,1.23,1.25,3500,1.25 +NASDAQ,HDSN,2009-03-19,1.35,1.50,1.29,1.45,66000,1.45 +NASDAQ,HDSN,2009-02-25,1.48,1.53,1.33,1.48,17700,1.48 +NASDAQ,HDSN,2008-10-09,1.00,1.00,0.75,0.85,164500,0.85 +NASDAQ,HDSN,2008-08-14,2.55,2.69,2.55,2.56,93700,2.56 +NASDAQ,HDSN,2008-05-12,2.90,2.90,2.55,2.57,472700,2.57 +NASDAQ,HDSN,2008-05-02,2.32,2.50,2.32,2.50,54100,2.50 +NASDAQ,HDSN,2008-02-29,1.29,1.36,1.26,1.36,72100,1.36 +NASDAQ,HDSN,2007-09-10,1.14,1.16,1.14,1.16,13700,1.16 +NASDAQ,HDSN,2007-04-13,1.10,1.14,1.10,1.10,9800,1.10 +NASDAQ,HDSN,2007-02-02,1.22,1.23,1.15,1.23,47700,1.23 +NASDAQ,HDSN,2006-02-15,1.61,1.68,1.61,1.66,16400,1.66 +NASDAQ,HDSN,2005-10-17,2.50,2.59,2.40,2.57,47900,2.57 +NASDAQ,HDSN,2005-08-25,1.37,1.47,1.37,1.47,19400,1.47 +NASDAQ,HDSN,2005-02-04,0.88,0.96,0.88,0.96,4900,0.96 +NASDAQ,HDSN,2004-09-28,0.86,0.86,0.85,0.86,2300,0.86 +NASDAQ,HDSN,2004-04-14,1.08,1.08,1.08,1.08,1000,1.08 +NASDAQ,HDSN,2004-02-05,1.33,1.33,1.10,1.12,13500,1.12 +NASDAQ,HDSN,2004-01-09,1.39,1.43,1.38,1.43,5100,1.43 +NASDAQ,HDSN,2003-11-03,0.98,1.03,0.98,1.03,9900,1.03 +NASDAQ,HDSN,2003-07-29,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,HDSN,2003-06-03,2.45,2.72,2.13,2.13,4500,2.13 +NASDAQ,HDSN,2003-03-19,1.36,1.36,1.36,1.36,000,1.36 +NASDAQ,HDSN,2002-04-17,2.89,2.90,2.75,2.75,4200,2.75 +NASDAQ,HDSN,2002-02-12,2.88,2.99,2.63,2.92,2700,2.92 +NASDAQ,HDSN,2001-09-06,3.14,3.15,3.14,3.14,2000,3.14 +NASDAQ,HDSN,2001-03-05,2.19,2.19,2.19,2.19,500,2.19 +NASDAQ,HDSN,2000-10-20,3.00,3.69,3.00,3.56,55400,3.56 +NASDAQ,HDSN,1999-12-30,1.31,1.56,1.25,1.37,81700,1.37 +NASDAQ,HDSN,1999-11-30,1.94,2.00,1.94,1.94,13100,1.94 +NASDAQ,HDSN,1999-07-14,1.88,1.94,1.81,1.81,21900,1.81 +NASDAQ,HDSN,1999-04-07,1.88,1.88,1.81,1.84,6400,1.84 +NASDAQ,HDSN,1998-07-09,3.56,4.00,3.50,3.88,15900,3.88 +NASDAQ,HDSN,1998-03-23,3.75,3.94,3.75,3.94,12400,3.94 +NASDAQ,HDSN,1997-12-23,3.62,4.06,3.62,3.88,60700,3.88 +NASDAQ,HDSN,1997-06-24,10.31,10.50,9.38,9.50,106200,9.50 +NASDAQ,HDSN,1996-01-30,13.25,13.37,12.75,12.75,10100,12.75 +NASDAQ,HDSN,1995-10-17,16.00,16.25,15.25,16.00,24400,16.00 +NASDAQ,HDSN,1995-04-04,17.87,18.38,17.50,18.13,16000,18.13 +NASDAQ,HWBK,2009-12-09,9.46,9.60,9.35,9.35,6500,9.24 +NASDAQ,HWBK,2008-01-11,25.00,26.00,25.00,26.00,600,22.82 +NASDAQ,HWBK,2007-12-20,25.36,25.36,25.34,25.34,2300,22.24 +NASDAQ,HWBK,2007-12-12,26.75,26.75,26.75,26.75,200,23.48 +NASDAQ,HWBK,2007-08-27,30.03,30.03,30.03,30.03,200,25.97 +NASDAQ,HWBK,2007-06-13,31.83,32.22,31.83,32.22,1900,27.86 +NASDAQ,HWBK,2007-04-17,35.17,35.17,34.50,35.00,1100,30.07 +NASDAQ,HWBK,2006-12-11,31.99,31.99,31.99,31.99,000,27.13 +NASDAQ,HWBK,2006-06-19,29.08,29.08,29.08,29.08,000,24.49 +NASDAQ,HWBK,2006-06-08,29.00,29.00,28.96,28.96,1200,24.21 +NASDAQ,HWBK,2005-07-22,27.80,27.80,27.50,27.75,3400,22.66 +NASDAQ,HWBK,2005-02-23,28.56,28.75,28.56,28.74,600,23.17 +NASDAQ,HWBK,2003-06-12,51.80,52.99,51.80,52.77,4100,27.27 +NASDAQ,HWBK,2002-11-11,31.60,31.60,31.60,31.60,000,16.02 +NASDAQ,HWBK,2002-09-13,29.25,29.25,29.25,29.25,000,14.83 +NASDAQ,HWBK,2002-03-20,28.45,28.45,28.45,28.45,000,14.23 +NASDAQ,HWBK,2001-10-17,26.40,26.40,25.55,25.55,300,12.56 +NASDAQ,HWBK,2001-04-18,20.50,20.50,20.50,20.50,200,9.99 +NASDAQ,HWBK,2001-03-28,23.00,23.00,23.00,23.00,800,11.21 +NASDAQ,HWBK,2001-02-28,23.00,23.00,23.00,23.00,000,11.12 +NASDAQ,HWBK,2000-12-08,24.50,24.50,24.50,24.50,000,11.75 +NASDAQ,HWBK,2000-01-18,59.63,59.63,59.63,59.63,000,13.96 +NASDAQ,HWBK,1999-10-29,58.31,58.31,58.31,58.31,000,13.53 +NASDAQ,HYGS,2009-05-22,0.50,0.51,0.48,0.50,117700,0.50 +NASDAQ,HYGS,2009-04-27,0.47,0.49,0.43,0.45,546500,0.45 +NASDAQ,HYGS,2007-06-06,1.23,1.25,1.18,1.21,664000,1.21 +NASDAQ,HYGS,2006-06-02,3.44,3.45,3.31,3.41,111500,3.41 +NASDAQ,HYGS,2005-03-09,4.55,5.01,4.55,4.85,1104000,4.85 +NASDAQ,HYGS,2004-11-05,4.69,4.84,4.58,4.81,136200,4.81 +NASDAQ,HYGS,2004-06-03,4.94,4.95,4.62,4.68,196400,4.68 +NASDAQ,HYGS,2004-02-12,6.15,6.15,5.90,5.98,253500,5.98 +NASDAQ,HYGS,2003-10-07,5.08,5.82,5.03,5.69,854900,5.69 +NASDAQ,HYGS,2003-08-07,4.25,4.25,3.93,4.15,26800,4.15 +NASDAQ,HYGS,2003-01-13,4.33,4.42,4.24,4.36,92700,4.36 +NASDAQ,HYGS,2003-01-10,4.45,4.47,4.14,4.20,161500,4.20 +NASDAQ,HYGS,2002-11-11,3.81,4.20,3.80,4.13,65200,4.13 +NASDAQ,HYGS,2002-10-23,3.46,3.52,3.40,3.45,17200,3.45 +NASDAQ,HYGS,2002-09-06,3.75,3.77,3.63,3.63,32000,3.63 +NASDAQ,HYGS,2002-07-05,3.25,3.61,3.25,3.50,25500,3.50 +NASDAQ,HYGS,2001-09-10,2.93,3.00,2.84,2.89,30800,2.89 +NASDAQ,HYGS,2001-05-17,5.62,5.70,5.25,5.64,641000,5.64 +NASDAQ,HWCC,2009-11-19,10.82,10.96,10.75,10.82,121500,10.82 +NASDAQ,HWCC,2009-07-23,10.58,11.48,10.46,10.94,170200,10.77 +NASDAQ,HWCC,2008-12-18,9.35,9.73,9.10,9.60,102700,9.26 +NASDAQ,HWCC,2008-02-28,15.64,15.66,14.65,15.11,97400,14.32 +NASDAQ,HWCC,2007-04-27,30.07,31.13,29.44,30.70,532000,28.68 +NASDAQ,HWCC,2006-11-29,23.37,23.91,23.14,23.31,370900,21.78 +NASDAQ,HRBN,2009-12-31,20.70,20.96,20.50,20.54,85100,20.54 +NASDAQ,HRBN,2009-11-20,19.76,20.32,19.63,20.27,654200,20.27 +NASDAQ,HRBN,2009-10-12,19.57,19.72,18.96,19.24,203300,19.24 +NASDAQ,HRBN,2008-04-17,13.76,14.47,13.76,14.31,82000,14.31 +NASDAQ,HRBN,2007-12-06,19.25,19.95,18.50,18.70,121600,18.70 +NASDAQ,HRBN,2006-11-21,7.75,7.90,7.50,7.90,31900,7.90 +NASDAQ,HRBN,2006-08-21,10.50,10.50,10.50,10.50,700,10.50 +NASDAQ,HRBN,2005-11-14,5.10,5.10,5.10,5.10,2000,5.10 +NASDAQ,HRBN,2005-11-11,4.92,5.10,4.90,5.10,49100,5.10 +NASDAQ,HRBN,2005-11-09,4.93,4.93,4.93,4.93,000,4.93 +NASDAQ,HRBN,2005-10-11,4.50,4.50,4.50,4.50,9800,4.50 +NASDAQ,HRBN,2005-09-13,4.05,4.30,3.74,4.05,208400,4.05 +NASDAQ,HRBN,2005-07-29,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,HRBN,2005-04-07,3.75,3.90,3.75,3.90,1800,3.90 +NASDAQ,HAIN,2010-02-02,16.00,16.36,16.00,16.24,291400,16.24 +NASDAQ,HAIN,2009-02-12,14.07,14.71,14.02,14.67,369800,14.67 +NASDAQ,HAIN,2007-11-09,31.85,32.03,31.14,31.62,304100,31.62 +NASDAQ,HAIN,2007-07-24,27.81,27.92,27.37,27.70,620500,27.70 +NASDAQ,HAIN,2007-04-17,30.71,30.88,30.47,30.83,110700,30.83 +NASDAQ,HAIN,2006-10-19,27.82,28.13,27.82,28.11,153600,28.11 +NASDAQ,HAIN,2005-12-01,22.47,22.50,22.25,22.44,349100,22.44 +NASDAQ,HAIN,2005-10-13,18.48,18.78,18.39,18.51,122800,18.51 +NASDAQ,HAIN,2005-04-12,18.05,18.57,17.97,18.53,153200,18.53 +NASDAQ,HAIN,2004-03-23,22.60,22.91,22.50,22.63,190600,22.63 +NASDAQ,HAIN,2003-09-24,18.45,18.54,18.00,18.02,389100,18.02 +NASDAQ,HAIN,2003-05-16,16.98,17.59,16.98,17.49,631600,17.49 +NASDAQ,HAIN,2003-02-03,11.80,12.10,11.60,11.84,337700,11.84 +NASDAQ,HAIN,2002-09-19,15.51,15.60,15.33,15.45,166900,15.45 +NASDAQ,HAIN,2002-04-26,18.80,18.88,17.81,18.00,294400,18.00 +NASDAQ,HAIN,2002-02-07,21.23,21.70,20.31,21.40,809400,21.40 +NASDAQ,HAIN,2001-10-04,19.16,19.29,18.36,18.40,145600,18.40 +NASDAQ,HAIN,2001-06-28,22.89,22.89,22.45,22.57,624200,22.57 +NASDAQ,HAIN,1999-09-14,24.94,25.25,24.50,25.25,307900,25.25 +NASDAQ,HAIN,1999-04-13,17.06,17.19,16.37,16.37,99300,16.37 +NASDAQ,HAIN,1998-11-03,20.87,21.31,20.62,20.81,154700,20.81 +NASDAQ,HAIN,1998-09-09,17.12,17.25,16.63,16.94,41000,16.94 +NASDAQ,HAIN,1998-03-27,19.12,19.50,19.12,19.19,33600,19.19 +NASDAQ,HAIN,1997-05-13,4.56,4.69,4.50,4.69,166200,4.69 +NASDAQ,HAIN,1996-11-13,3.69,3.75,3.62,3.69,39500,3.69 +NASDAQ,HAIN,1996-10-21,3.84,3.88,3.75,3.75,16200,3.75 +NASDAQ,HAIN,1996-01-12,2.94,3.25,2.94,3.13,37200,3.13 +NASDAQ,HAIN,1995-12-28,3.19,3.38,3.00,3.25,123900,3.25 +NASDAQ,HAIN,1995-09-15,4.00,4.00,3.75,3.81,27000,3.81 +NASDAQ,HAIN,1995-06-21,3.88,3.88,3.50,3.75,59800,3.75 +NASDAQ,HAIN,1995-05-30,3.75,3.94,3.56,3.75,35600,3.75 +NASDAQ,HAIN,1995-05-02,4.25,4.41,4.19,4.19,69300,4.19 +NASDAQ,HAIN,1994-10-27,5.12,5.25,4.95,5.25,59800,5.25 +NASDAQ,HILL,2009-05-20,0.70,0.75,0.68,0.75,283900,0.75 +NASDAQ,HILL,2009-02-03,0.51,0.54,0.50,0.50,37600,0.50 +NASDAQ,HILL,2008-09-03,2.16,2.27,2.16,2.19,58800,2.19 +NASDAQ,HILL,2008-07-30,2.63,2.65,2.59,2.63,21800,2.63 +NASDAQ,HILL,2008-02-11,4.00,4.07,3.78,4.05,103400,4.05 +NASDAQ,HILL,2007-12-18,2.20,2.27,2.20,2.20,235800,2.20 +NASDAQ,HILL,2007-08-14,3.14,3.18,3.01,3.07,112200,3.07 +NASDAQ,HILL,2007-05-04,3.96,4.06,3.75,3.83,307600,3.83 +NASDAQ,HILL,2006-12-07,3.34,3.54,3.34,3.47,354900,3.47 +NASDAQ,HILL,2006-07-12,3.35,3.48,3.33,3.41,516500,3.41 +NASDAQ,HILL,2006-04-06,7.04,7.06,6.70,6.81,144800,6.81 +NASDAQ,HILL,2006-01-30,7.67,7.72,7.55,7.60,108500,7.60 +NASDAQ,HILL,2005-06-21,4.85,5.05,4.85,5.02,243000,5.02 +NASDAQ,HILL,2005-05-13,4.68,4.81,4.60,4.64,203800,4.64 +NASDAQ,HILL,2004-09-17,7.56,7.66,7.30,7.52,356800,7.52 +NASDAQ,HILL,2004-07-15,9.22,9.51,9.16,9.24,237800,9.24 +NASDAQ,HILL,2004-06-15,9.73,10.24,9.73,10.24,543100,10.24 +NASDAQ,HILL,2004-04-07,10.12,10.45,9.99,10.37,869700,10.37 +NASDAQ,HILL,2004-03-23,11.03,11.21,10.70,10.78,1293100,10.78 +NASDAQ,HILL,2002-12-19,3.03,3.03,2.90,3.00,98400,3.00 +NASDAQ,HILL,2002-04-16,2.95,3.00,2.88,2.95,74600,2.95 +NASDAQ,HILL,2002-03-11,2.85,3.15,2.85,2.91,222400,2.91 +NASDAQ,HILL,2001-11-19,1.85,1.98,1.83,1.85,8300,1.85 +NASDAQ,HILL,2001-08-31,2.00,2.00,1.86,1.86,7600,1.86 +NASDAQ,HILL,2001-04-18,2.27,2.49,2.20,2.45,81300,2.45 +NASDAQ,HILL,2001-01-19,5.81,6.19,5.50,6.12,46700,6.12 +NASDAQ,HILL,2000-11-02,3.44,3.44,3.19,3.44,98500,3.44 +NASDAQ,HILL,2000-04-18,7.44,8.56,7.44,8.38,158300,8.38 +NASDAQ,HILL,2000-01-10,5.19,6.44,5.19,6.31,326000,6.31 +NASDAQ,HILL,1999-12-06,5.12,5.62,5.12,5.56,85200,5.56 +NASDAQ,HILL,1999-06-15,5.31,5.50,5.12,5.50,25200,5.50 +NASDAQ,HILL,1998-10-19,5.12,5.12,4.81,5.06,32700,5.06 +NASDAQ,HILL,1998-09-01,7.19,7.37,6.38,6.75,59800,6.75 +NASDAQ,HILL,1998-03-05,11.06,11.25,10.50,10.88,101200,10.88 +NASDAQ,HILL,1998-02-12,11.00,11.00,10.44,10.63,142500,10.63 +NASDAQ,HILL,1997-11-06,15.50,16.00,15.50,15.75,68300,15.75 +NASDAQ,HLYS,2010-02-01,2.12,2.15,2.12,2.15,6700,2.15 +NASDAQ,HLYS,2009-09-09,2.28,2.31,2.23,2.24,41700,2.24 +NASDAQ,HLYS,2009-08-28,2.21,2.38,2.21,2.31,82300,2.31 +NASDAQ,HLYS,2009-08-25,2.09,2.10,2.03,2.10,85300,2.10 +NASDAQ,HLYS,2009-01-26,1.94,2.05,1.94,2.05,59500,2.05 +NASDAQ,HLYS,2009-01-23,1.99,2.01,1.97,1.99,32600,1.99 +NASDAQ,HLYS,2008-12-05,3.10,3.16,3.01,3.09,60100,3.09 +NASDAQ,HLYS,2008-03-19,4.34,4.59,4.30,4.49,96900,4.49 +NASDAQ,HLYS,2008-02-08,6.42,6.45,6.19,6.20,157500,6.20 +NASDAQ,HLYS,2007-03-05,33.70,35.29,33.57,33.72,355400,33.72 +NASDAQ,HLYS,2007-01-04,30.96,32.05,30.85,31.71,114600,31.71 +NASDAQ,HALL,2010-02-02,7.88,7.89,7.72,7.75,103200,7.75 +NASDAQ,HALL,2009-09-24,8.22,8.22,7.99,8.10,32300,8.10 +NASDAQ,HALL,2008-10-31,6.33,6.58,6.31,6.50,55200,6.50 +NASDAQ,HALL,2008-07-07,9.24,9.61,9.00,9.42,64200,9.42 +NASDAQ,HALL,2008-03-24,11.10,11.40,10.84,11.20,97600,11.20 +NASDAQ,HALL,2008-03-14,12.67,13.38,12.67,13.05,49400,13.05 +NASDAQ,HALL,2008-02-07,13.83,14.12,13.28,13.55,63900,13.55 +NASDAQ,HALL,2007-12-27,15.88,16.71,15.88,15.90,39500,15.90 +NASDAQ,HALL,2007-09-10,12.51,12.71,11.97,12.22,58400,12.22 +NASDAQ,HALL,2007-07-09,13.32,13.32,12.89,13.12,48400,13.12 +NASDAQ,HALL,2006-05-23,1.83,1.90,1.83,1.90,400,11.40 +NASDAQ,HALL,2005-12-13,1.30,1.30,1.30,1.30,000,7.80 +NASDAQ,HALL,2005-11-04,1.17,1.17,1.12,1.15,1500,6.90 +NASDAQ,HALL,2005-09-20,1.34,1.34,1.34,1.34,000,8.04 +NASDAQ,HALL,2004-09-23,0.87,0.87,0.87,0.87,000,5.22 +NASDAQ,HALL,2004-07-27,1.05,1.05,1.05,1.05,000,6.30 +NASDAQ,HALL,2002-05-30,0.55,0.55,0.55,0.55,000,3.30 +NASDAQ,HALL,2002-02-26,0.43,0.43,0.43,0.43,000,2.58 +NASDAQ,HALL,2002-01-02,0.45,0.45,0.45,0.45,000,2.70 +NASDAQ,HALL,2001-12-12,0.52,0.52,0.52,0.52,500,3.12 +NASDAQ,HALL,2001-12-03,0.50,0.50,0.50,0.50,000,3.00 +NASDAQ,HALL,2001-04-04,0.56,0.56,0.56,0.56,000,3.36 +NASDAQ,HALL,2000-08-09,0.50,0.50,0.50,0.50,000,3.00 +NASDAQ,HALL,1996-05-09,1.19,1.19,1.19,1.19,100,7.13 +NASDAQ,HCII,2009-08-06,7.01,7.25,7.01,7.20,16000,7.20 +NASDAQ,HCII,2008-12-04,5.00,5.30,5.00,5.00,14400,5.00 +NASDAQ,HCII,2008-11-14,5.14,5.49,4.89,5.30,7000,5.30 +NASDAQ,HCII,2008-09-30,6.10,6.19,6.00,6.00,14500,6.00 +NASDAQ,HHGP,2009-01-27,2.69,2.85,2.66,2.83,53600,2.83 +NASDAQ,HHGP,2008-10-28,4.15,4.45,3.97,4.43,230800,4.43 +NASDAQ,HHGP,2008-09-17,8.08,8.25,7.25,7.28,330600,7.28 +NASDAQ,HHGP,2008-09-08,9.53,9.83,9.25,9.57,128200,9.57 +NASDAQ,HHGP,2007-08-28,14.71,14.78,13.85,13.85,134600,13.85 +NASDAQ,HHGP,2007-07-30,16.59,16.80,16.23,16.65,267000,16.65 +NASDAQ,HHGP,2006-01-26,16.20,16.70,15.96,16.64,172700,16.64 +NASDAQ,HHGP,2005-04-08,16.29,16.55,15.60,15.88,107000,15.88 +NASDAQ,HHGP,2005-03-30,17.24,17.50,16.94,16.96,98000,16.96 +NASDAQ,HHGP,2005-03-08,17.00,17.22,16.75,16.80,80600,16.80 +NASDAQ,HHGP,2004-08-02,30.02,30.60,29.34,29.62,124200,14.81 +NASDAQ,HAXS,2009-08-10,0.05,0.08,0.05,0.07,24700,0.07 +NASDAQ,HAXS,2009-08-06,0.07,0.07,0.07,0.07,10000,0.07 +NASDAQ,HAXS,2009-03-03,0.04,0.05,0.04,0.05,400,0.05 +NASDAQ,HAXS,2009-02-09,0.18,0.19,0.16,0.16,38800,0.16 +NASDAQ,HAXS,2007-12-11,0.69,0.71,0.69,0.70,600,0.70 +NASDAQ,HAXS,2007-04-05,1.90,2.00,1.83,1.95,6100,1.95 +NASDAQ,HAXS,2007-01-03,1.31,1.47,1.30,1.40,14300,1.40 +NASDAQ,HAXS,2006-06-14,1.10,1.19,1.06,1.13,61100,1.13 +NASDAQ,HAXS,2006-05-08,1.30,1.30,1.18,1.18,6200,1.18 +NASDAQ,HAXS,2006-03-20,1.59,1.59,1.55,1.58,3000,1.58 +NASDAQ,HAXS,2006-03-09,1.60,1.60,1.28,1.59,7700,1.59 +NASDAQ,HAXS,2005-12-20,1.24,1.31,1.24,1.31,4000,1.31 +NASDAQ,HAXS,2005-07-28,1.50,1.55,1.42,1.55,3600,1.55 +NASDAQ,HAXS,2005-05-23,1.90,2.01,1.90,2.01,2000,2.01 +NASDAQ,HAXS,2003-10-06,3.90,4.11,3.90,3.91,22600,3.91 +NASDAQ,HURN,2010-01-20,25.00,25.50,24.75,25.37,176100,25.37 +NASDAQ,HURN,2009-05-20,45.48,46.54,45.24,46.06,308100,46.06 +NASDAQ,HURN,2009-03-25,43.07,43.86,41.39,42.60,155400,42.60 +NASDAQ,HURN,2008-10-01,55.74,57.44,55.12,56.25,123000,56.25 +NASDAQ,HURN,2008-05-12,47.34,48.00,46.53,47.61,364200,47.61 +NASDAQ,HURN,2007-06-14,66.30,68.98,66.30,68.76,223800,68.76 +NASDAQ,HURN,2006-07-18,32.82,33.39,32.20,32.75,61900,32.75 +NASDAQ,HURN,2006-07-13,32.28,32.28,31.81,32.09,97700,32.09 +NASDAQ,HURN,2006-05-18,31.33,32.70,31.33,31.90,46800,31.90 +NASDAQ,HURN,2006-01-25,23.96,24.37,23.95,24.20,40600,24.20 +NASDAQ,HURN,2004-12-23,22.05,22.05,21.00,21.16,30700,21.16 +NASDAQ,HGRD,2010-02-08,4.46,4.66,4.45,4.45,107200,4.45 +NASDAQ,HGRD,2009-12-29,4.25,4.37,4.25,4.28,75700,4.28 +NASDAQ,HGRD,2009-02-03,2.68,2.82,2.40,2.45,33400,2.45 +NASDAQ,HGRD,2008-12-18,1.76,1.85,1.75,1.85,32500,1.85 +NASDAQ,HGRD,2008-10-28,2.13,2.39,2.05,2.12,83800,2.12 +NASDAQ,HGRD,2008-08-18,3.54,3.72,3.32,3.33,46800,3.33 +NASDAQ,HGRD,2008-08-08,3.34,3.60,3.34,3.48,39700,3.48 +NASDAQ,HGRD,2008-06-13,4.86,5.05,4.83,4.98,48900,4.98 +NASDAQ,HGRD,2007-12-03,5.43,5.52,5.25,5.26,47800,5.26 +NASDAQ,HGRD,2007-10-22,6.60,6.67,6.39,6.50,140000,6.50 +NASDAQ,HGRD,2007-08-08,5.64,5.65,5.14,5.15,163200,5.15 +NASDAQ,HGRD,2006-12-20,4.15,4.25,4.14,4.23,66200,4.23 +NASDAQ,HGRD,2006-05-02,3.35,3.77,3.34,3.73,261100,3.73 +NASDAQ,HGRD,2005-03-07,4.74,4.95,4.67,4.95,196400,4.95 +NASDAQ,HGRD,2004-10-18,1.75,1.75,1.50,1.60,130200,1.60 +NASDAQ,HGRD,2004-02-26,0.88,0.91,0.75,0.81,41300,0.81 +NASDAQ,HGRD,2004-01-08,0.71,0.71,0.60,0.60,4800,0.60 +NASDAQ,HGRD,2003-10-13,0.35,0.37,0.35,0.37,10000,0.37 +NASDAQ,HGRD,2002-08-07,0.06,0.08,0.05,0.06,142400,0.06 +NASDAQ,HGRD,2001-11-29,0.05,0.05,0.05,0.05,7500,0.05 +NASDAQ,HGRD,2001-06-29,0.19,0.19,0.19,0.19,3500,0.19 +NASDAQ,HGRD,2001-05-22,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,HGRD,1999-09-22,3.75,3.88,3.50,3.75,88900,3.75 +NASDAQ,HGRD,1999-07-16,4.16,4.50,4.00,4.44,207800,4.44 +NASDAQ,HGRD,1999-02-12,0.97,1.00,0.94,1.00,42100,1.00 +NASDAQ,HGRD,1998-09-21,1.87,1.87,1.75,1.75,17400,1.75 +NASDAQ,HGRD,1998-08-18,1.87,2.13,1.75,2.00,169800,2.00 +NASDAQ,HGRD,1997-03-17,10.38,10.38,9.69,9.88,72000,9.88 +NASDAQ,HRZB,2009-12-31,0.22,0.24,0.22,0.23,206300,0.23 +NASDAQ,HRZB,2009-10-21,0.75,0.75,0.71,0.72,46800,0.72 +NASDAQ,HRZB,2009-07-21,1.15,1.17,1.13,1.13,600,1.13 +NASDAQ,HRZB,2009-04-13,1.69,1.69,1.66,1.67,5500,1.67 +NASDAQ,HRZB,2008-05-30,10.90,10.90,10.50,10.82,86500,10.50 +NASDAQ,HRZB,2007-06-18,23.18,23.80,23.10,23.66,41400,22.28 +NASDAQ,HRZB,2007-05-07,23.23,23.68,23.15,23.15,28100,21.80 +NASDAQ,HRZB,2007-02-05,24.80,24.93,24.43,24.49,45700,22.93 +NASDAQ,HRZB,2007-01-29,23.58,24.25,23.58,24.00,20000,22.47 +NASDAQ,HRZB,2006-07-25,27.16,28.70,26.78,28.35,42200,21.02 +NASDAQ,HRZB,2006-03-08,24.41,24.41,24.01,24.03,26600,17.62 +NASDAQ,HRZB,2006-01-04,21.81,22.50,21.53,22.38,7200,16.41 +NASDAQ,HRZB,2004-09-23,18.17,18.99,18.10,18.63,3800,13.03 +NASDAQ,HRZB,2004-06-23,18.40,18.80,17.64,18.32,10500,12.73 +NASDAQ,HRZB,2003-05-05,15.95,16.60,15.95,16.00,17900,10.81 +NASDAQ,HRZB,2003-04-17,14.70,14.75,14.69,14.75,6400,9.97 +NASDAQ,HRZB,2003-04-04,14.99,15.00,14.98,15.00,19600,10.06 +NASDAQ,HRZB,2003-04-03,14.99,15.01,14.97,14.98,66900,10.05 +NASDAQ,HRZB,2003-03-17,15.00,15.00,14.24,14.26,31400,9.56 +NASDAQ,HRZB,2002-10-22,11.77,11.77,11.15,11.15,13800,7.41 +NASDAQ,HRZB,2002-10-02,11.98,11.98,11.54,11.74,4200,7.72 +NASDAQ,HRZB,2002-01-14,11.67,11.85,11.25,11.50,5500,5.93 +NASDAQ,HRZB,2001-12-10,12.21,12.28,12.11,12.11,21500,6.18 +NASDAQ,HRZB,2001-11-06,12.16,12.16,12.00,12.00,7800,6.13 +NASDAQ,HRZB,2001-09-07,12.20,12.25,12.20,12.20,30200,6.16 +NASDAQ,HRZB,2001-08-07,12.00,12.20,11.80,12.20,13600,6.16 +NASDAQ,HRZB,2000-08-17,10.00,10.13,10.00,10.13,1200,4.25 +NASDAQ,HRZB,2000-06-15,9.75,9.88,9.75,9.81,25100,4.06 +NASDAQ,HRZB,2000-05-30,9.25,9.38,9.25,9.25,3200,3.83 +NASDAQ,HRZB,2000-01-20,10.13,10.25,9.38,9.38,31600,3.84 +NASDAQ,HRZB,2000-01-06,9.63,9.63,9.25,9.63,2000,3.94 +NASDAQ,HRZB,1999-11-03,11.05,11.11,11.05,11.05,4000,4.47 +NASDAQ,HRZB,1999-01-22,12.86,13.34,12.86,12.86,4000,5.06 +NASDAQ,HRZB,1999-01-19,14.18,14.66,12.74,12.98,27000,5.10 +NASDAQ,HRZB,1998-08-06,14.06,14.18,14.06,14.18,4200,5.47 +NASDAQ,HRZB,1998-05-28,16.90,17.01,16.66,17.01,5400,6.52 +NASDAQ,HRZB,1997-05-27,14.23,14.34,14.11,14.11,11900,5.23 +NASDAQ,HRZB,1997-04-24,12.55,13.12,12.55,12.89,16400,4.13 +NASDAQ,HRZB,1997-04-21,13.12,13.12,12.44,12.44,5400,3.98 +NASDAQ,HRZB,1996-05-21,11.12,11.34,10.69,10.69,7200,3.28 +NASDAQ,HRZB,1996-04-25,10.48,10.69,10.47,10.69,12800,3.28 +NASDAQ,HRZB,1996-02-23,11.27,11.92,11.27,11.27,3800,3.44 +NASDAQ,HRZB,1995-11-17,11.85,11.85,11.20,11.20,52100,3.39 +NASDAQ,HRZB,1995-11-08,10.99,11.42,10.99,10.99,14900,3.33 +NASDAQ,HRZB,1995-06-06,9.57,10.21,9.57,10.21,7000,3.04 +NASDAQ,HRZB,1995-01-06,9.50,9.50,9.08,9.08,2100,2.69 +NASDAQ,HRZB,1994-10-19,10.27,10.69,10.06,10.69,17000,3.14 +NASDAQ,HRZB,1994-07-22,12.02,12.02,11.50,11.50,3800,3.33 +NASDAQ,HRZB,1994-03-29,11.34,11.95,11.34,11.95,1200,3.43 +NASDAQ,HRZB,1994-03-10,11.95,11.95,11.34,11.34,1200,3.26 +NASDAQ,HRZB,1994-02-11,11.54,12.37,11.54,12.16,1600,3.49 +NASDAQ,HRZB,1993-10-12,12.92,13.74,12.92,13.74,2200,3.92 +NASDAQ,HRZB,1993-01-14,10.87,10.87,10.61,10.87,14500,2.40 +NASDAQ,HRZB,1992-10-09,10.53,10.53,9.84,9.84,5000,2.17 +NASDAQ,HRZB,1992-09-10,9.61,10.30,9.61,10.30,400,2.25 +NASDAQ,HRZB,1992-03-30,10.53,11.04,10.53,11.04,7200,1.91 +NASDAQ,HRZB,1991-06-11,10.25,10.25,9.58,9.58,2900,1.63 +NASDAQ,HRZB,1991-01-11,9.71,9.71,8.70,8.70,6200,1.47 +NASDAQ,HRZB,1990-10-01,7.63,7.96,7.63,7.96,4600,1.32 +NASDAQ,HRZB,1990-08-20,9.28,9.78,9.28,9.45,16000,1.57 +NASDAQ,HRZB,1990-04-24,9.41,9.41,8.91,9.41,6800,1.56 +NASDAQ,HBNC,2009-12-17,14.50,14.91,14.33,14.91,7400,14.74 +NASDAQ,HBNC,2009-10-28,16.55,17.19,16.52,16.85,2600,16.66 +NASDAQ,HBNC,2009-06-12,18.63,18.85,18.63,18.67,500,18.10 +NASDAQ,HBNC,2009-02-26,11.50,11.50,11.50,11.50,6200,10.98 +NASDAQ,HBNC,2008-12-11,14.40,14.40,14.40,14.40,000,13.57 +NASDAQ,HBNC,2008-08-07,21.65,21.65,20.60,20.60,500,19.26 +NASDAQ,HBNC,2008-06-13,22.90,22.90,22.01,22.01,1100,20.38 +NASDAQ,HBNC,2008-04-24,23.08,23.50,23.05,23.50,1000,21.76 +NASDAQ,HBNC,2008-02-27,23.00,23.00,23.00,23.00,600,21.16 +NASDAQ,HBNC,2007-09-10,26.38,26.38,26.38,26.38,000,23.99 +NASDAQ,HBNC,2007-08-10,26.25,26.25,26.25,26.25,1800,23.87 +NASDAQ,HBNC,2007-08-01,26.45,26.45,26.45,26.45,100,24.05 +NASDAQ,HBNC,2007-07-19,27.17,27.17,27.17,27.17,400,24.71 +NASDAQ,HBNC,2006-11-06,26.35,26.80,26.35,26.71,14800,23.91 +NASDAQ,HBNC,2006-09-19,26.00,26.00,26.00,26.00,1600,23.14 +NASDAQ,HBNC,2006-04-13,30.58,30.58,30.50,30.58,10600,27.08 +NASDAQ,HBNC,2006-03-10,30.10,30.10,30.00,30.00,66100,26.44 +NASDAQ,HBNC,2005-12-12,26.40,26.50,26.00,26.50,3100,23.23 +NASDAQ,HBNC,2005-11-29,26.06,26.06,26.06,26.06,000,22.85 +NASDAQ,HBNC,2005-10-10,26.15,26.15,25.75,25.75,700,22.57 +NASDAQ,HBNC,2005-08-09,27.75,28.25,27.75,28.25,2300,24.65 +NASDAQ,HBNC,2005-05-27,26.23,26.23,24.81,24.86,2400,21.58 +NASDAQ,HBNC,2005-02-18,30.25,30.25,30.25,30.25,000,26.14 +NASDAQ,HBNC,2004-07-23,23.75,23.75,23.51,23.51,700,20.12 +NASDAQ,HBNC,2004-04-16,24.25,25.85,24.00,25.85,500,22.01 +NASDAQ,HBNC,2004-03-22,25.29,25.29,25.29,25.29,000,21.43 +NASDAQ,HBNC,2002-08-12,21.00,21.00,21.00,21.00,400,11.48 +NASDAQ,HBNC,2002-05-06,20.00,20.00,20.00,20.00,000,10.86 +NASDAQ,HIST,2009-09-24,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,HIST,2009-07-15,0.99,0.99,0.99,0.99,000,0.99 +NASDAQ,HIST,2009-05-18,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,HIST,2008-11-11,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,HIST,2008-09-22,1.00,1.00,0.97,0.97,10000,0.97 +NASDAQ,HIST,2007-11-16,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,HIST,2006-11-21,1.41,1.55,1.41,1.55,11400,1.55 +NASDAQ,HIST,2006-11-20,1.46,1.46,1.36,1.40,1400,1.40 +NASDAQ,HIST,2006-04-03,1.77,1.77,1.77,1.77,000,1.77 +NASDAQ,HIST,2006-03-06,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,HIST,2005-12-14,1.66,1.66,1.66,1.66,000,1.66 +NASDAQ,HIST,2005-11-09,1.10,1.10,1.10,1.10,13900,1.10 +NASDAQ,HIST,2005-07-22,2.00,2.00,1.90,1.90,2000,1.90 +NASDAQ,HIST,2005-02-16,3.70,3.70,3.50,3.50,200,3.50 +NASDAQ,HIST,2003-11-24,4.30,4.30,4.30,4.30,300,4.30 +NASDAQ,HIST,2003-06-18,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,HIST,2003-05-27,3.91,3.91,3.91,3.91,000,3.91 +NASDAQ,HIST,2002-05-01,6.55,6.55,6.55,6.55,000,6.55 +NASDAQ,HIST,2001-07-25,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,HIST,2000-04-26,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,HIST,1998-12-17,15.00,16.62,15.00,16.62,4400,8.31 +NASDAQ,HBNK,2010-01-06,10.50,10.50,10.50,10.50,500,10.50 +NASDAQ,HBNK,2009-09-28,10.66,10.75,10.65,10.75,2000,10.72 +NASDAQ,HBNK,2008-03-13,10.27,10.40,10.25,10.35,18400,10.14 +NASDAQ,HEES,2009-12-11,11.10,11.59,10.91,11.27,85700,11.27 +NASDAQ,HEES,2009-06-08,7.03,7.37,6.91,7.21,116700,7.21 +NASDAQ,HEES,2009-03-12,5.42,6.05,5.20,6.02,122200,6.02 +NASDAQ,HEES,2009-02-26,5.44,5.49,4.84,4.90,130400,4.90 +NASDAQ,HEES,2008-08-01,12.78,12.89,12.45,12.73,139300,12.73 +NASDAQ,HEES,2007-11-14,19.82,19.97,18.02,18.44,540200,18.44 +NASDAQ,HEES,2007-08-20,20.40,21.10,20.00,20.59,331800,20.59 +NASDAQ,HEES,2007-02-23,27.44,27.55,26.79,27.18,253200,27.18 +NASDAQ,HEES,2006-08-08,26.57,26.57,24.32,25.01,1097600,25.01 +NASDAQ,HEES,2006-07-05,29.48,31.50,29.13,30.90,422400,30.90 +NASDAQ,HEES,2006-05-05,37.09,38.42,36.15,37.58,150400,37.58 +NASDAQ,HPCCP,2009-09-30,19.90,20.43,19.90,20.43,900,19.94 +NASDAQ,HPCCP,2009-09-28,18.71,19.60,18.71,19.35,4100,18.89 +NASDAQ,HPCCP,2009-07-10,18.50,18.50,18.45,18.45,1600,17.56 +NASDAQ,HPCCP,2008-07-28,19.11,20.45,19.06,20.08,2300,16.63 +NASDAQ,HPCCP,2006-12-13,28.75,29.00,28.75,29.00,1200,21.24 +NASDAQ,HPCCP,2005-10-06,28.25,28.25,27.75,27.94,5700,18.74 +NASDAQ,HPCCP,2004-11-23,28.05,28.33,28.05,28.15,1100,17.91 +NASDAQ,HPCCP,2004-04-05,28.82,29.25,28.82,29.14,4700,17.57 +NASDAQ,HPCCP,2004-03-01,28.71,28.71,28.71,28.71,500,17.02 +NASDAQ,HPCCP,2004-01-09,28.40,28.50,28.20,28.50,3400,16.90 +NASDAQ,HPCCP,2003-12-16,28.15,28.15,28.06,28.06,7900,16.64 +NASDAQ,HWKN,2009-02-26,13.95,13.95,13.70,13.75,6600,13.30 +NASDAQ,HWKN,2009-02-23,14.68,15.19,14.04,14.04,11000,13.58 +NASDAQ,HWKN,2008-01-28,15.00,15.00,15.00,15.00,3900,14.06 +NASDAQ,HWKN,2007-12-14,14.69,14.79,14.64,14.68,3500,13.76 +NASDAQ,HWKN,2007-04-16,15.33,15.33,15.03,15.17,4600,13.98 +NASDAQ,HWKN,2006-11-28,14.07,14.40,14.02,14.25,8200,12.94 +NASDAQ,HWKN,2006-11-01,14.46,14.46,14.23,14.23,2500,12.92 +NASDAQ,HWKN,2006-06-02,13.44,13.67,13.44,13.67,500,12.21 +NASDAQ,HWKN,2005-06-13,12.45,12.45,12.08,12.08,300,10.49 +NASDAQ,HWKN,2004-09-28,11.80,11.90,11.76,11.89,7600,10.17 +NASDAQ,HWKN,2004-08-12,11.70,11.80,11.66,11.78,36800,9.92 +NASDAQ,HWKN,2004-04-05,12.05,12.34,12.04,12.34,2800,10.40 +NASDAQ,HWKN,2003-11-24,13.25,13.25,12.98,13.24,3700,10.99 +NASDAQ,HWKN,2003-05-06,9.75,9.90,9.75,9.80,11700,8.02 +NASDAQ,HWKN,2002-12-17,8.80,8.80,8.55,8.78,8100,7.04 +NASDAQ,HWKN,2002-11-21,8.26,8.39,8.26,8.35,2800,6.70 +NASDAQ,HWKN,2002-09-11,8.99,9.00,8.51,8.90,1700,7.02 +NASDAQ,HWKN,2001-02-20,9.77,9.94,9.77,9.94,1900,7.46 +NASDAQ,HWKN,2000-05-03,7.88,7.88,7.88,7.88,1900,5.80 +NASDAQ,HWKN,2000-03-08,8.13,8.25,8.13,8.25,23900,5.95 +NASDAQ,HWKN,2000-01-21,8.38,8.44,8.38,8.38,43800,6.04 +NASDAQ,HWKN,1998-07-31,11.00,11.00,10.63,10.63,6600,7.52 +NASDAQ,HWKN,1998-05-15,12.25,12.25,11.75,11.75,12300,8.32 +NASDAQ,HWKN,1997-06-19,8.25,8.25,8.25,8.25,3100,5.79 +NASDAQ,HWKN,1997-05-08,6.50,6.75,6.50,6.50,4200,4.56 +NASDAQ,HWKN,1997-02-03,6.88,7.00,6.88,7.00,9800,4.88 +NASDAQ,HWKN,1995-11-30,8.00,8.00,8.00,8.00,000,5.49 +NASDAQ,HWKN,1995-05-12,7.00,7.25,7.00,7.25,1700,4.96 +NASDAQ,HWKN,1995-04-27,7.00,7.25,7.00,7.25,2700,4.96 +NASDAQ,HBHC,2010-01-22,43.80,44.33,43.38,43.60,179700,43.60 +NASDAQ,HBHC,2008-08-07,45.06,45.97,44.23,44.63,411000,42.91 +NASDAQ,HBHC,2008-06-10,42.82,44.28,42.82,43.90,230400,42.21 +NASDAQ,HBHC,2007-11-01,37.42,37.72,36.00,36.16,217400,34.14 +NASDAQ,HBHC,2006-08-25,50.59,51.74,50.59,51.03,66500,46.92 +NASDAQ,HBHC,2006-06-06,54.54,54.73,53.80,54.62,166000,50.23 +NASDAQ,HBHC,2005-12-22,38.22,38.79,38.05,38.79,60600,35.37 +NASDAQ,HBHC,2005-07-05,33.48,35.26,33.44,35.19,66500,31.73 +NASDAQ,HBHC,2005-01-13,31.55,31.95,30.25,30.56,51000,27.27 +NASDAQ,HBHC,2004-07-02,27.75,29.05,27.68,28.67,32500,25.33 +NASDAQ,HBHC,2004-03-26,29.55,30.55,29.55,30.03,34600,26.41 +NASDAQ,HBHC,2004-03-10,59.46,59.54,57.66,57.66,79600,25.35 +NASDAQ,HBHC,2003-10-03,51.38,52.51,51.38,52.51,43400,22.90 +NASDAQ,HBHC,2003-08-28,48.30,48.59,47.76,47.96,17400,20.82 +NASDAQ,HBHC,2003-02-24,45.50,45.50,44.75,44.87,29800,19.30 +NASDAQ,HBHC,2002-02-28,49.75,49.99,49.75,49.80,7500,14.00 +NASDAQ,HBHC,2001-08-07,42.75,42.75,42.21,42.30,12600,11.74 +NASDAQ,HBHC,2000-10-17,29.44,29.56,28.75,29.25,45000,7.87 +NASDAQ,HBHC,2000-08-25,32.19,32.19,32.13,32.13,3300,8.58 +NASDAQ,HBHC,2000-02-08,38.50,38.50,35.00,36.94,34800,9.72 +NASDAQ,HBHC,1999-07-27,42.38,42.38,42.38,42.38,5100,11.01 +NASDAQ,HBHC,1997-03-05,41.88,41.88,41.25,41.31,73500,10.24 +NASDAQ,HBHC,1997-02-18,42.25,42.25,42.25,42.25,600,10.42 +NASDAQ,HBHC,1996-11-11,40.50,40.50,40.00,40.00,20000,8.53 +NASDAQ,HBHC,1996-04-15,35.75,36.00,35.75,36.00,3800,7.57 +NASDAQ,HBHC,1996-04-12,35.75,35.75,35.75,35.75,1000,7.52 +NASDAQ,HBHC,1995-09-01,34.00,34.00,34.00,34.00,4100,7.05 +NASDAQ,HBHC,1995-06-23,31.12,31.50,30.50,30.75,40400,6.33 +NASDAQ,HBHC,1994-11-28,29.00,29.00,29.00,29.00,000,5.83 +NASDAQ,HBHC,1994-09-23,29.25,29.25,28.50,28.50,11400,5.73 +NASDAQ,HBHC,1993-10-12,34.50,35.50,34.50,34.50,10700,6.78 +NASDAQ,HBHC,1992-05-15,22.50,22.50,22.50,22.50,2800,4.28 +NASDAQ,HBHC,1992-04-21,21.50,21.50,21.00,21.25,30000,4.04 +NASDAQ,HOMB,2009-08-13,21.91,21.91,21.23,21.69,59300,21.58 +NASDAQ,HOMB,2009-01-27,20.67,21.97,20.53,21.63,63200,21.34 +NASDAQ,HOMB,2008-12-24,25.15,25.15,24.56,24.60,53300,24.27 +NASDAQ,HOMB,2008-09-18,27.00,31.23,26.15,31.23,224300,30.74 +NASDAQ,HOMB,2008-01-03,20.65,20.97,20.31,20.48,57200,18.53 +NASDAQ,HOMB,2007-07-19,22.43,22.46,22.06,22.18,25400,19.98 +NASDAQ,HOMB,2007-02-15,23.75,24.25,23.25,23.36,81900,20.99 +NASDAQ,HOMB,2007-02-05,24.94,24.94,24.08,24.80,88800,22.28 +NASDAQ,HOMB,2006-08-01,21.01,21.85,21.01,21.50,15300,19.27 +NASDAQ,HBAN,2008-06-27,6.09,6.42,6.03,6.11,14307400,5.82 +NASDAQ,HBAN,2007-10-24,17.11,17.21,16.56,17.04,5263600,15.34 +NASDAQ,HBAN,2007-01-18,23.22,23.35,23.04,23.19,4272200,20.08 +NASDAQ,HBAN,2006-09-01,23.97,24.04,23.83,24.02,561300,20.37 +NASDAQ,HBAN,2006-05-25,23.61,23.71,23.21,23.66,767600,19.86 +NASDAQ,HBAN,2005-08-23,24.86,24.90,24.53,24.55,684200,20.02 +NASDAQ,HBAN,2005-05-12,23.74,23.93,23.31,23.31,452100,18.84 +NASDAQ,HBAN,2004-12-31,24.68,24.86,24.61,24.74,1518000,19.82 +NASDAQ,HBAN,2004-12-01,24.39,24.57,24.28,24.56,734000,19.52 +NASDAQ,HBAN,2004-04-26,21.85,21.87,21.61,21.67,467900,16.94 +NASDAQ,HBAN,2004-01-05,22.30,22.39,21.89,22.11,577800,17.15 +NASDAQ,HBAN,2003-10-08,20.62,20.74,20.52,20.62,428100,15.87 +NASDAQ,HBAN,2003-09-25,19.88,20.13,19.85,19.96,580300,15.36 +NASDAQ,HBAN,2003-07-09,20.11,20.17,19.93,20.03,525100,15.29 +NASDAQ,HBAN,2002-09-16,19.30,19.40,19.00,19.39,959900,14.31 +NASDAQ,HBAN,2002-07-17,18.07,18.52,17.85,18.28,770600,13.49 +NASDAQ,HBAN,2002-05-22,20.41,20.58,20.10,20.11,1518900,14.72 +NASDAQ,HBAN,2001-09-07,17.40,17.69,17.25,17.42,879600,12.53 +NASDAQ,HBAN,2001-07-23,17.41,17.57,17.21,17.37,1207000,12.50 +NASDAQ,HBAN,2001-03-22,13.38,13.44,12.62,12.94,781600,9.19 +NASDAQ,HBAN,2001-01-02,16.19,16.25,15.75,16.00,1049600,11.21 +NASDAQ,HBAN,2000-05-23,17.94,18.88,17.75,18.50,552200,11.39 +NASDAQ,HBAN,2000-04-05,22.00,23.00,21.81,22.19,363100,13.65 +NASDAQ,HBAN,2000-01-24,20.28,20.71,19.78,19.94,412500,12.14 +NASDAQ,HBAN,1999-06-23,34.95,35.07,34.34,34.77,231500,18.94 +NASDAQ,HBAN,1999-03-05,30.86,31.29,30.80,30.93,309200,16.64 +NASDAQ,HBAN,1998-12-14,27.68,27.92,26.95,27.56,260800,14.83 +NASDAQ,HBAN,1998-10-30,27.01,27.73,27.01,27.49,317100,14.68 +NASDAQ,HBAN,1998-09-11,21.81,23.59,20.86,23.59,777800,12.50 +NASDAQ,HBAN,1997-07-16,25.60,25.95,25.49,25.83,387600,12.14 +NASDAQ,HBAN,1997-07-08,27.74,27.85,27.62,27.68,233200,11.74 +NASDAQ,HBAN,1997-04-22,25.15,25.60,25.15,25.49,114800,10.73 +NASDAQ,HBAN,1997-03-27,25.49,25.72,24.46,24.75,284800,10.42 +NASDAQ,HBAN,1997-01-27,23.61,23.84,23.50,23.61,129700,9.86 +NASDAQ,HBAN,1996-10-17,21.28,21.51,21.17,21.17,78300,8.77 +NASDAQ,HBAN,1996-06-25,21.25,21.36,21.14,21.14,158200,7.80 +NASDAQ,HBAN,1996-05-09,20.97,21.08,20.97,20.97,112300,7.67 +NASDAQ,HBAN,1996-02-07,20.90,20.90,20.79,20.79,187600,7.53 +NASDAQ,HBAN,1995-08-04,17.87,17.98,17.76,17.98,351900,6.38 +NASDAQ,HBAN,1995-02-14,15.16,15.26,15.05,15.26,217100,5.23 +NASDAQ,HBAN,1994-11-04,14.67,14.67,14.47,14.47,348000,4.88 +NASDAQ,HBAN,1993-09-01,21.05,21.15,20.86,21.15,484200,5.42 +NASDAQ,HBAN,1993-07-09,22.47,22.57,22.18,22.57,326900,5.73 +NASDAQ,HBAN,1993-05-14,20.04,20.14,19.27,19.66,389500,4.93 +NASDAQ,HBAN,1993-05-03,19.75,20.04,19.46,20.04,200500,5.03 +NASDAQ,HBAN,1993-03-18,20.04,20.04,19.75,20.04,48100,5.03 +NASDAQ,HBAN,1992-09-21,14.96,14.96,14.68,14.68,53300,3.61 +NASDAQ,HBAN,1992-04-16,16.02,16.02,15.64,15.74,210400,3.78 +NASDAQ,HBAN,1991-12-10,14.01,14.11,14.01,14.11,166100,3.35 +NASDAQ,HBAN,1991-07-18,12.95,13.13,12.95,13.13,68600,3.07 +NASDAQ,HBAN,1991-03-14,11.83,11.83,11.56,11.56,209800,2.62 +NASDAQ,HBAN,1991-03-01,10.97,10.97,10.79,10.97,101500,2.44 +NASDAQ,HBAN,1991-01-04,7.96,8.14,7.96,8.14,29200,1.81 +NASDAQ,HBAN,1990-08-24,8.89,8.89,8.71,8.80,170700,1.91 +NASDAQ,HBAN,1990-05-30,12.23,12.40,12.23,12.32,49500,2.63 +NASDAQ,HOOK,2009-02-05,1.18,1.26,1.17,1.18,11600,1.18 +NASDAQ,HOOK,2008-12-05,2.02,2.02,1.99,1.99,4700,1.99 +NASDAQ,HOOK,2008-08-14,4.00,4.42,4.00,4.01,17300,4.01 +NASDAQ,HOOK,2008-08-08,4.02,4.17,4.00,4.02,8800,4.02 +NASDAQ,HOOK,2008-07-11,4.56,4.65,4.50,4.51,3200,4.51 +NASDAQ,HOOK,2008-04-15,4.40,4.40,4.02,4.02,1000,4.02 +NASDAQ,HOOK,2008-03-19,4.98,4.98,4.89,4.90,600,4.90 +NASDAQ,HOOK,2007-09-28,6.54,6.62,6.03,6.27,104900,6.27 +NASDAQ,HOOK,2007-07-30,6.80,7.07,6.80,6.85,23900,6.85 +NASDAQ,HOOK,2006-12-11,5.12,5.25,5.00,5.06,14800,5.06 +NASDAQ,HOOK,2006-05-11,3.86,3.95,3.81,3.88,4200,3.88 +NASDAQ,HOOK,2006-05-01,3.77,3.77,3.61,3.75,7600,3.75 +NASDAQ,HOOK,2006-03-30,3.49,3.49,3.40,3.40,33700,3.40 +NASDAQ,HOOK,2005-08-01,3.25,3.26,3.16,3.24,5100,3.24 +NASDAQ,HOOK,2005-07-26,3.20,3.23,3.14,3.14,2100,3.14 +NASDAQ,HOOK,2005-05-10,3.28,3.36,3.26,3.26,3900,3.26 +NASDAQ,HOOK,2004-06-07,2.20,2.28,2.18,2.20,10200,2.20 +NASDAQ,HOOK,2003-11-19,3.00,3.00,2.90,2.90,1000,2.90 +NASDAQ,HOOK,2003-11-14,3.01,3.10,3.01,3.09,5600,3.09 +NASDAQ,HOOK,2003-08-14,2.35,2.35,2.21,2.26,17700,2.26 +NASDAQ,HOOK,2002-04-12,2.70,2.70,2.50,2.50,14400,2.50 +NASDAQ,HOOK,2002-01-07,1.75,1.77,1.70,1.75,108100,1.75 +NASDAQ,HOOK,2001-10-05,1.72,1.72,1.65,1.71,3200,1.71 +NASDAQ,HOOK,2001-09-26,1.68,1.68,1.63,1.63,700,1.63 +NASDAQ,HOOK,2000-12-29,1.53,1.53,1.44,1.53,38100,1.53 +NASDAQ,HOOK,2000-06-13,1.73,1.73,1.62,1.69,15100,1.69 +NASDAQ,HOOK,2000-01-03,2.25,2.38,2.25,2.31,50500,2.31 +NASDAQ,HOOK,1999-06-04,3.97,3.97,3.97,3.97,1600,3.97 +NASDAQ,HOOK,1999-01-12,4.56,4.88,4.56,4.81,66000,4.81 +NASDAQ,HOOK,1998-11-19,4.88,4.88,4.56,4.69,20800,4.69 +NASDAQ,HOOK,1998-05-12,5.62,5.75,5.62,5.75,27800,5.75 +NASDAQ,HOOK,1996-04-25,23.50,24.00,23.50,23.50,6000,23.50 +NASDAQ,HOOK,1995-11-30,25.50,26.00,25.25,25.25,23100,25.25 +NASDAQ,HGSI,2010-01-11,30.85,31.00,30.10,30.44,3177000,30.44 +NASDAQ,HGSI,2010-01-08,29.85,30.98,29.80,30.82,4351700,30.82 +NASDAQ,HGSI,2009-08-13,16.63,16.87,16.27,16.46,6256000,16.46 +NASDAQ,HGSI,2009-06-15,2.75,2.78,2.53,2.60,5778100,2.60 +NASDAQ,HGSI,2009-03-19,0.98,0.98,0.80,0.84,2652700,0.84 +NASDAQ,HGSI,2008-07-03,5.22,5.47,5.16,5.38,796000,5.38 +NASDAQ,HGSI,2008-05-19,5.94,6.06,5.81,5.86,2322700,5.86 +NASDAQ,HGSI,2008-05-09,5.85,6.05,5.74,5.93,1430100,5.93 +NASDAQ,HGSI,2008-03-11,5.06,5.17,4.74,4.97,3887800,4.97 +NASDAQ,HGSI,2008-01-28,5.87,6.06,5.82,5.94,3212300,5.94 +NASDAQ,HGSI,2007-11-29,9.93,10.48,9.88,10.46,3135100,10.46 +NASDAQ,HGSI,2007-08-10,7.87,7.90,7.33,7.71,3981700,7.71 +NASDAQ,HGSI,2007-03-14,10.27,10.48,10.20,10.35,3482600,10.35 +NASDAQ,HGSI,2006-08-01,9.64,9.77,9.50,9.71,1385800,9.71 +NASDAQ,HGSI,2006-06-20,10.20,10.23,9.84,9.96,8218000,9.96 +NASDAQ,HGSI,2006-05-05,11.48,11.99,11.46,11.90,5543300,11.90 +NASDAQ,HGSI,2005-10-25,8.26,8.55,8.23,8.40,3842500,8.40 +NASDAQ,HGSI,2005-05-18,10.75,10.84,10.60,10.76,1590400,10.76 +NASDAQ,HGSI,2005-01-18,12.45,12.95,12.40,12.78,1590500,12.78 +NASDAQ,HGSI,2004-07-19,10.00,10.15,9.88,10.09,1242800,10.09 +NASDAQ,HGSI,2004-06-30,11.50,11.72,11.40,11.63,1560100,11.63 +NASDAQ,HGSI,2004-06-28,11.78,11.87,11.33,11.37,1258000,11.37 +NASDAQ,HGSI,2003-05-15,13.79,14.14,13.49,13.87,1894200,13.87 +NASDAQ,HGSI,2002-12-31,8.47,9.00,8.47,8.81,1784100,8.81 +NASDAQ,HGSI,2002-04-10,17.19,17.63,16.40,17.30,5086900,17.30 +NASDAQ,HGSI,2002-03-05,21.54,22.59,20.92,21.27,2374700,21.27 +NASDAQ,HGSI,2001-11-27,46.43,47.28,44.86,45.10,2759100,45.10 +NASDAQ,HGSI,2001-08-24,47.97,49.39,47.36,48.72,2856300,48.72 +NASDAQ,HGSI,2000-11-15,71.75,78.88,71.38,76.31,3436000,76.31 +NASDAQ,HGSI,2000-11-13,79.06,79.25,62.00,74.75,7507700,74.75 +NASDAQ,HGSI,1999-05-07,37.38,38.00,37.38,38.00,50000,9.50 +NASDAQ,HGSI,1999-04-27,36.38,36.38,34.75,35.38,647200,8.84 +NASDAQ,HGSI,1998-12-09,34.00,34.38,33.50,33.56,103600,8.39 +NASDAQ,HGSI,1998-09-15,27.00,28.00,27.00,27.38,174400,6.84 +NASDAQ,HGSI,1998-07-20,39.12,40.00,39.00,39.88,84400,9.97 +NASDAQ,HGSI,1998-03-17,43.00,43.88,43.00,43.50,95200,10.88 +NASDAQ,HGSI,1998-02-06,40.25,41.50,40.00,41.12,133600,10.28 +NASDAQ,HGSI,1997-01-22,41.00,41.00,39.25,40.38,243200,10.09 +NASDAQ,HGSI,1995-10-11,20.00,20.00,18.25,18.75,140000,4.69 +NASDAQ,HGSI,1995-08-28,25.00,25.50,23.50,24.25,210400,6.06 +NASDAQ,HGSI,1995-07-13,23.00,24.00,22.00,23.25,423200,5.81 +NASDAQ,HGSI,1995-06-01,15.25,15.25,14.75,14.94,93200,3.73 +NASDAQ,HGSI,1994-09-13,16.25,16.25,15.50,15.50,13600,3.87 +NASDAQ,HGSI,1994-08-08,14.50,15.00,14.00,14.31,106800,3.58 +NASDAQ,HGSI,1994-02-10,19.25,19.25,18.75,19.00,32000,4.75 +NASDAQ,HGSI,1994-02-01,20.00,20.75,19.75,20.50,168000,5.12 +NASDAQ,HGSI,1994-01-05,17.75,19.00,17.75,19.00,52800,4.75 +NASDAQ,HGIC,2009-11-02,31.44,31.44,30.76,31.43,41300,31.11 +NASDAQ,HGIC,2009-04-15,31.23,32.61,31.20,32.58,56200,31.60 +NASDAQ,HGIC,2008-12-23,34.63,34.95,33.83,33.98,38000,32.60 +NASDAQ,HGIC,2008-09-23,38.99,39.45,38.11,38.52,43100,36.63 +NASDAQ,HGIC,2008-05-20,36.25,36.87,36.01,36.45,141400,34.15 +NASDAQ,HGIC,2008-02-07,35.90,36.60,35.55,36.52,145500,33.97 +NASDAQ,HGIC,2007-07-03,33.48,34.36,33.48,34.15,78600,31.29 +NASDAQ,HGIC,2006-12-07,36.20,36.41,36.06,36.07,46100,32.48 +NASDAQ,HGIC,2006-11-06,35.72,36.71,35.67,36.57,85900,32.93 +NASDAQ,HGIC,2006-09-21,35.12,35.13,34.18,34.38,86200,30.96 +NASDAQ,HGIC,2006-07-10,31.69,32.30,31.61,32.10,82900,28.75 +NASDAQ,HGIC,2006-05-04,30.21,30.21,29.92,30.00,35200,26.70 +NASDAQ,HGIC,2006-02-21,27.40,27.50,27.00,27.17,44100,24.02 +NASDAQ,HGIC,2005-12-15,27.46,27.57,26.92,27.13,39700,23.99 +NASDAQ,HGIC,2005-05-09,19.50,19.75,19.30,19.65,53800,17.00 +NASDAQ,HGIC,2005-01-14,22.27,22.92,22.07,22.43,33400,19.24 +NASDAQ,HGIC,2004-10-18,20.34,20.49,20.09,20.49,18700,17.45 +NASDAQ,HGIC,2004-07-09,18.65,18.96,18.50,18.50,45300,15.63 +NASDAQ,HGIC,2004-06-02,18.76,19.26,18.76,19.25,44200,16.13 +NASDAQ,HGIC,2003-11-13,21.65,21.93,20.53,20.59,86000,16.94 +NASDAQ,HGIC,2003-09-10,25.61,25.92,25.40,25.50,39600,20.84 +NASDAQ,HGIC,2003-02-10,23.51,23.59,22.76,23.21,47700,18.71 +NASDAQ,HGIC,2002-11-19,24.35,24.39,23.90,24.19,89300,19.37 +NASDAQ,HGIC,2002-11-05,28.41,28.41,26.75,27.79,55500,22.25 +NASDAQ,HGIC,2002-10-31,28.62,28.90,28.30,28.52,76600,22.84 +NASDAQ,HGIC,2002-06-06,27.20,27.34,26.70,26.74,49500,21.14 +NASDAQ,HGIC,2002-01-15,24.22,25.35,24.22,25.35,38400,19.92 +NASDAQ,HGIC,2001-07-18,29.99,30.16,29.48,29.94,112900,23.39 +NASDAQ,HGIC,2001-06-13,27.63,28.01,27.37,27.37,100100,21.38 +NASDAQ,HGIC,2000-12-19,27.37,29.44,27.37,29.06,194700,22.47 +NASDAQ,HGIC,2000-11-16,21.87,22.19,21.75,22.19,298300,17.07 +NASDAQ,HGIC,2000-05-11,14.88,15.75,14.88,15.75,10200,11.93 +NASDAQ,HGIC,2000-05-08,16.00,16.12,15.50,15.50,46300,11.74 +NASDAQ,HGIC,2000-03-21,12.38,12.47,12.00,12.25,45500,9.28 +NASDAQ,HGIC,1999-10-11,14.13,14.38,13.88,14.13,385200,10.48 +NASDAQ,HGIC,1999-09-22,17.25,17.50,17.25,17.50,9200,12.98 +NASDAQ,HGIC,1999-07-29,20.25,20.25,19.37,19.50,47800,14.37 +NASDAQ,HGIC,1999-07-13,20.50,20.50,19.94,20.00,40800,14.74 +NASDAQ,HGIC,1998-11-06,22.12,23.56,22.12,23.37,32200,16.91 +NASDAQ,HGIC,1998-02-03,24.75,25.75,24.75,25.25,36100,17.98 +NASDAQ,HGIC,1997-05-09,32.38,33.25,32.38,33.13,120400,11.61 +NASDAQ,HGIC,1997-04-18,33.25,33.25,32.75,33.00,44400,11.56 +NASDAQ,HGIC,1996-03-26,26.50,26.50,26.50,26.50,1200,9.02 +NASDAQ,HGIC,1995-05-03,24.50,24.50,23.87,24.50,10400,8.12 +NASDAQ,HGIC,1994-10-07,23.75,23.75,23.75,23.75,1800,7.75 +NASDAQ,HGIC,1994-05-16,21.25,22.25,21.25,22.25,15000,7.16 +NASDAQ,HGIC,1994-04-29,21.00,21.50,20.50,21.50,81600,6.92 +NASDAQ,HGIC,1992-10-29,27.00,27.75,27.00,27.37,31000,8.51 +NASDAQ,HGIC,1992-10-23,26.50,27.25,26.50,26.50,36600,8.24 +NASDAQ,HGIC,1992-10-21,24.50,26.25,24.50,26.12,83800,8.12 +NASDAQ,HGIC,1992-05-06,19.50,19.50,18.75,18.75,41000,5.76 +NASDAQ,HGIC,1992-03-12,20.50,20.50,19.75,19.75,1200,6.06 +NASDAQ,HGIC,1992-01-09,22.00,22.25,21.50,21.50,41000,6.56 +NASDAQ,HGIC,1990-11-06,17.50,18.50,17.50,18.50,115800,3.65 +NASDAQ,HGIC,1990-10-01,14.50,16.00,14.25,16.00,65700,3.15 +NASDAQ,HGIC,1990-06-29,26.00,26.37,25.62,26.37,184800,5.15 +NASDAQ,HCSG,2009-12-10,20.13,20.23,19.93,20.12,94200,20.12 +NASDAQ,HCSG,2009-11-19,20.26,20.26,19.64,19.77,102100,19.77 +NASDAQ,HCSG,2009-06-10,18.85,18.95,18.09,18.38,233200,18.02 +NASDAQ,HCSG,2009-05-13,17.45,17.57,17.12,17.30,179400,16.96 +NASDAQ,HCSG,2009-05-01,17.50,18.16,17.50,17.94,328100,17.59 +NASDAQ,HCSG,2009-04-21,17.28,17.73,17.20,17.70,299000,17.18 +NASDAQ,HCSG,2009-03-31,15.19,15.38,14.55,14.97,646600,14.53 +NASDAQ,HCSG,2009-03-03,15.04,15.45,14.94,15.05,544000,14.61 +NASDAQ,HCSG,2009-02-10,15.50,15.62,14.33,14.57,347800,14.14 +NASDAQ,HCSG,2009-01-02,15.99,16.13,15.70,15.89,132400,15.25 +NASDAQ,HCSG,2008-09-05,18.61,19.06,18.18,18.65,206500,17.71 +NASDAQ,HCSG,2008-03-10,21.09,21.17,20.01,20.08,182100,18.71 +NASDAQ,HCSG,2008-01-09,21.75,23.00,21.75,22.85,438000,21.18 +NASDAQ,HCSG,2007-07-18,30.33,30.50,29.22,30.29,688600,18.50 +NASDAQ,HCSG,2006-03-24,20.12,20.30,19.90,20.21,119700,12.03 +NASDAQ,HCSG,2006-02-02,19.69,19.85,19.13,19.19,198300,11.43 +NASDAQ,HCSG,2005-12-23,20.99,21.44,20.86,21.34,163500,12.64 +NASDAQ,HCSG,2005-04-25,24.23,24.23,23.92,24.18,252900,9.44 +NASDAQ,HCSG,2004-11-15,19.18,20.20,19.18,20.20,131000,7.85 +NASDAQ,HCSG,2004-06-29,15.49,15.72,15.25,15.32,156300,5.90 +NASDAQ,HCSG,2004-05-13,15.50,15.96,15.20,15.48,71400,5.96 +NASDAQ,HCSG,2004-01-12,19.57,19.90,19.31,19.75,39900,5.03 +NASDAQ,HCSG,2003-09-02,16.56,16.85,16.56,16.75,78000,4.23 +NASDAQ,HCSG,2002-10-02,13.80,14.00,13.60,13.60,105600,3.44 +NASDAQ,HCSG,2002-07-15,14.36,14.62,13.80,13.99,170100,3.54 +NASDAQ,HCSG,2001-06-25,7.18,7.18,7.10,7.16,175800,1.81 +NASDAQ,HCSG,1999-08-11,9.62,9.75,9.28,9.28,41800,2.35 +NASDAQ,HCSG,1999-02-03,11.25,11.37,11.12,11.25,231600,2.84 +NASDAQ,HCSG,1998-12-09,9.00,9.25,8.56,8.56,5700,2.16 +NASDAQ,HCSG,1998-12-04,8.50,8.69,8.25,8.38,69600,2.12 +NASDAQ,HCSG,1998-12-01,9.13,9.13,8.88,8.88,843400,2.24 +NASDAQ,HCSG,1998-06-25,15.00,15.38,15.00,15.38,167100,2.59 +NASDAQ,HCSG,1997-08-29,12.75,13.63,12.75,13.56,110400,2.29 +NASDAQ,HCSG,1997-03-04,11.00,11.00,10.25,10.38,59700,1.75 +NASDAQ,HCSG,1997-02-11,11.75,12.12,11.62,11.75,80000,1.98 +NASDAQ,HCSG,1997-01-02,10.50,10.50,10.12,10.31,16200,1.74 +NASDAQ,HCSG,1996-05-30,8.75,9.13,8.75,9.13,227200,1.54 +NASDAQ,HCSG,1996-05-13,9.87,9.87,9.50,9.87,179200,1.66 +NASDAQ,HCSG,1995-11-28,8.75,8.75,8.50,8.75,127500,1.47 +NASDAQ,HCSG,1995-10-03,10.50,10.50,10.25,10.31,38400,1.74 +NASDAQ,HCSG,1995-05-09,11.62,12.12,11.62,11.62,27300,1.96 +NASDAQ,HCSG,1995-05-01,12.12,12.12,12.12,12.12,27900,2.04 +NASDAQ,HCSG,1995-04-12,10.75,11.37,10.75,11.37,325500,1.92 +NASDAQ,HCSG,1995-03-03,12.63,12.75,11.75,12.12,749200,2.04 +NASDAQ,HCSG,1995-01-27,13.87,14.13,13.87,13.87,33400,2.34 +NASDAQ,HCSG,1995-01-11,13.12,13.63,13.12,13.31,424800,2.24 +NASDAQ,HCSG,1992-06-19,9.25,9.25,9.25,9.25,400,1.56 +NASDAQ,HCSG,1992-05-21,10.50,10.50,9.75,10.25,256600,1.73 +NASDAQ,HCSG,1992-04-24,10.75,11.50,10.75,11.25,110400,1.90 +NASDAQ,HCSG,1992-03-20,12.25,12.25,11.50,11.62,630300,1.96 +NASDAQ,HCSG,1991-01-04,21.73,21.73,21.48,21.73,1056300,2.44 +NASDAQ,HCSG,1990-06-06,23.73,24.23,23.73,23.73,646200,2.66 +NASDAQ,HMPR,2009-02-03,8.30,8.74,8.30,8.60,15600,8.35 +NASDAQ,HMPR,2008-12-04,8.60,9.00,8.49,8.68,7500,8.43 +NASDAQ,HMPR,2008-11-24,9.75,9.75,8.40,9.40,5000,9.12 +NASDAQ,HMPR,2008-09-12,12.14,12.14,12.14,12.14,100,11.64 +NASDAQ,HMPR,2008-07-30,11.95,11.95,11.95,11.95,1500,11.35 +NASDAQ,HMPR,2008-06-13,12.26,12.70,12.26,12.66,6000,12.02 +NASDAQ,HMPR,2007-12-10,11.92,12.50,11.92,12.50,4000,11.64 +NASDAQ,HMPR,2007-09-18,14.25,14.34,14.21,14.34,800,13.23 +NASDAQ,HMPR,2006-11-17,11.96,11.96,11.74,11.81,14300,10.63 +NASDAQ,HMPR,2006-11-14,12.00,12.00,12.00,12.00,000,10.80 +NASDAQ,HMPR,2006-03-17,11.25,11.25,11.00,11.03,4100,9.67 +NASDAQ,HMPR,2005-12-29,10.65,10.65,10.65,10.65,1300,9.16 +NASDAQ,HMPR,2004-11-03,11.75,11.75,11.75,11.75,200,9.78 +NASDAQ,HMPR,2004-07-21,11.45,11.45,11.45,11.45,000,9.38 +NASDAQ,HMPR,2004-02-03,12.15,12.15,12.00,12.00,400,9.70 +NASDAQ,HMPR,2003-12-15,13.00,13.00,12.10,12.10,2100,9.79 +NASDAQ,HCBK,2009-02-26,11.07,11.28,10.75,10.86,9648600,10.38 +NASDAQ,HCBK,2008-08-06,18.30,18.51,17.97,18.19,8450100,16.95 +NASDAQ,HCBK,2008-04-02,18.78,19.12,18.52,18.66,10471000,17.28 +NASDAQ,HCBK,2008-03-14,16.51,16.71,16.02,16.34,12674300,15.14 +NASDAQ,HCBK,2008-02-11,15.92,16.05,15.78,15.83,7476500,14.66 +NASDAQ,HCBK,2007-02-27,13.68,13.73,13.34,13.39,5444900,12.11 +NASDAQ,HCBK,2006-07-27,12.94,13.00,12.91,12.95,3941400,11.51 +NASDAQ,HCBK,2006-07-03,13.33,13.45,13.21,13.44,1117800,11.95 +NASDAQ,HCBK,2006-03-23,13.28,13.37,13.23,13.25,1575800,11.71 +NASDAQ,HCBK,2005-12-28,12.02,12.23,11.90,12.21,5702900,10.73 +NASDAQ,HCBK,2005-03-24,35.30,35.30,35.00,35.00,368300,9.44 +NASDAQ,HCBK,2005-02-16,35.11,35.29,35.00,35.19,637900,9.49 +NASDAQ,HCBK,2004-09-15,35.57,35.57,35.20,35.43,449100,9.45 +NASDAQ,HCBK,2004-05-05,33.77,34.31,33.77,34.18,395900,9.07 +NASDAQ,HCBK,2003-10-08,33.16,33.29,32.82,32.92,1079700,8.62 +NASDAQ,HCBK,2003-08-05,27.19,27.20,26.81,26.87,523500,7.00 +NASDAQ,HCBK,2002-11-06,18.01,18.35,18.00,18.28,1175300,4.71 +NASDAQ,HCBK,2002-01-14,27.55,27.74,27.55,27.61,465500,3.49 +NASDAQ,HCBK,2001-11-01,23.26,23.28,22.65,23.00,530200,2.89 +NASDAQ,HCBK,2001-10-25,22.80,23.00,22.72,22.82,318600,2.87 +NASDAQ,HCBK,2001-07-26,25.60,25.66,25.50,25.59,2506400,3.20 +NASDAQ,HCBK,2001-07-03,22.75,22.89,22.75,22.80,262800,2.85 +NASDAQ,HCBK,2001-03-16,20.00,20.12,20.00,20.02,3639400,2.49 +NASDAQ,HCBK,1999-10-07,13.88,14.00,13.50,13.50,369900,1.64 +NASDAQ,HPOL,2009-06-24,0.41,0.43,0.41,0.41,15500,0.41 +NASDAQ,HPOL,2008-12-29,0.58,0.65,0.58,0.63,52600,0.63 +NASDAQ,HPOL,2008-05-12,2.02,2.10,1.98,2.04,391200,2.04 +NASDAQ,HPOL,2008-04-08,2.68,2.74,2.65,2.69,71400,2.69 +NASDAQ,HPOL,2007-09-26,4.74,4.84,4.61,4.70,107800,4.70 +NASDAQ,HPOL,2007-09-06,4.16,4.23,4.10,4.23,154000,4.23 +NASDAQ,HPOL,2007-03-19,5.71,5.80,5.64,5.72,384400,5.72 +NASDAQ,HPOL,2006-12-12,5.08,5.17,5.05,5.15,388100,5.15 +NASDAQ,HPOL,2006-07-27,5.62,5.70,5.45,5.51,126300,5.51 +NASDAQ,HPOL,2006-05-24,4.82,4.98,4.80,4.94,149200,4.94 +NASDAQ,HPOL,2006-04-10,5.20,5.32,5.13,5.28,183800,5.28 +NASDAQ,HPOL,2006-02-07,5.30,5.40,5.24,5.33,511900,5.33 +NASDAQ,HPOL,2006-01-31,5.41,5.48,5.14,5.37,680000,5.37 +NASDAQ,HPOL,2005-07-12,4.70,4.73,4.44,4.62,180500,4.62 +NASDAQ,HPOL,2005-01-04,7.95,7.99,7.61,7.75,728500,7.75 +NASDAQ,HPOL,2003-01-17,3.42,3.49,3.26,3.47,52600,3.47 +NASDAQ,HPOL,2003-01-07,3.31,3.40,3.28,3.40,221900,3.40 +NASDAQ,HPOL,2003-01-02,2.96,3.44,2.92,3.42,1083100,3.42 +NASDAQ,HPOL,2002-10-17,2.40,2.52,2.40,2.47,27300,2.47 +NASDAQ,HPOL,2002-10-01,2.21,2.53,2.19,2.49,128700,2.49 +NASDAQ,HPOL,2002-06-05,3.52,3.55,3.40,3.50,24100,3.50 +NASDAQ,HPOL,2002-05-29,3.42,3.53,3.40,3.45,71600,3.45 +NASDAQ,HPOL,2002-04-18,3.81,3.90,3.80,3.84,114500,3.84 +NASDAQ,HPOL,2002-01-25,3.07,3.09,2.93,3.04,36600,3.04 +NASDAQ,HPOL,2001-12-26,2.63,3.18,2.62,3.00,704000,3.00 +NASDAQ,HPOL,2001-01-03,3.52,3.75,3.50,3.69,5500,3.69 +NASDAQ,HPOL,2000-11-07,4.12,4.50,4.06,4.25,39700,4.25 +NASDAQ,HPOL,2000-07-12,4.50,4.62,4.25,4.50,170500,4.50 +NASDAQ,HWFG,2009-09-18,1.16,1.25,1.10,1.14,15400,1.14 +NASDAQ,HWFG,2009-02-17,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,HWFG,2008-07-31,4.26,4.26,3.76,4.24,10000,4.24 +NASDAQ,HWFG,2008-07-17,3.15,3.45,3.02,3.45,28300,3.45 +NASDAQ,HWFG,2008-01-24,11.24,12.13,10.25,10.27,4100,10.02 +NASDAQ,HWFG,2007-12-27,11.51,11.51,11.00,11.01,2900,10.74 +NASDAQ,HWFG,2007-11-20,11.86,12.89,11.21,11.75,23500,11.46 +NASDAQ,HWFG,2007-03-21,17.05,17.05,16.75,16.75,1500,15.76 +NASDAQ,HWFG,2006-06-26,15.87,16.05,15.87,16.00,8600,14.72 +NASDAQ,HWFG,2003-02-28,11.74,11.75,11.50,11.54,8900,7.91 +NASDAQ,HWFG,2003-02-05,11.45,11.45,11.45,11.45,600,7.85 +NASDAQ,HURC,2009-12-07,14.72,15.04,14.31,15.01,9300,15.01 +NASDAQ,HURC,2009-09-22,17.35,17.50,17.21,17.32,8100,17.32 +NASDAQ,HURC,2009-05-18,14.47,15.39,14.22,15.36,22000,15.36 +NASDAQ,HURC,2008-05-20,47.05,47.81,46.15,46.83,74600,46.83 +NASDAQ,HURC,2008-05-12,43.92,43.92,43.15,43.59,102100,43.59 +NASDAQ,HURC,2008-05-09,43.00,45.35,42.70,43.49,154100,43.49 +NASDAQ,HURC,2008-05-08,45.11,45.64,42.70,42.70,207900,42.70 +NASDAQ,HURC,2007-11-14,43.89,44.50,43.39,43.89,112500,43.89 +NASDAQ,HURC,2006-09-29,24.28,24.57,24.01,24.01,38200,24.01 +NASDAQ,HURC,2006-04-05,28.13,28.54,27.90,27.99,65600,27.99 +NASDAQ,HURC,2005-10-27,17.59,17.59,17.27,17.35,25600,17.35 +NASDAQ,HURC,2004-09-16,11.40,11.40,11.05,11.18,14700,11.18 +NASDAQ,HURC,2004-04-08,9.15,9.24,8.96,9.24,79900,9.24 +NASDAQ,HURC,2003-09-24,2.38,2.40,2.35,2.35,1700,2.35 +NASDAQ,HURC,2002-10-23,1.55,1.55,1.54,1.55,5800,1.55 +NASDAQ,HURC,2002-10-07,1.55,1.55,1.55,1.55,1000,1.55 +NASDAQ,HURC,2002-10-04,1.64,1.64,1.60,1.60,200,1.60 +NASDAQ,HURC,2002-05-20,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,HURC,2002-03-26,2.42,2.68,2.42,2.68,8000,2.68 +NASDAQ,HURC,2001-07-13,2.40,2.49,2.40,2.49,800,2.49 +NASDAQ,HURC,2001-03-09,4.00,4.00,3.91,3.91,2000,3.91 +NASDAQ,HURC,2000-12-21,3.38,3.62,3.38,3.38,10000,3.38 +NASDAQ,HURC,2000-11-07,3.75,3.75,3.75,3.75,000,3.75 +NASDAQ,HURC,2000-10-23,3.50,3.50,3.50,3.50,1000,3.50 +NASDAQ,HURC,2000-08-10,4.38,4.62,4.25,4.25,44300,4.25 +NASDAQ,HURC,2000-06-16,4.44,4.44,4.38,4.38,5000,4.38 +NASDAQ,HURC,1999-10-13,3.44,3.50,3.44,3.50,16500,3.50 +NASDAQ,HURC,1999-04-15,4.75,4.88,4.75,4.81,23300,4.81 +NASDAQ,HURC,1999-02-01,4.25,4.37,4.12,4.37,8000,4.37 +NASDAQ,HURC,1998-11-04,6.38,6.38,6.13,6.19,3900,6.19 +NASDAQ,HURC,1998-09-28,6.38,6.38,6.38,6.38,1200,6.38 +NASDAQ,HURC,1998-07-28,7.25,7.37,7.25,7.25,6300,7.25 +NASDAQ,HURC,1998-01-28,6.50,6.50,6.25,6.25,8200,6.25 +NASDAQ,HURC,1996-12-30,5.25,5.38,5.25,5.38,5500,5.38 +NASDAQ,HURC,1996-12-27,5.62,5.62,5.38,5.38,5900,5.38 +NASDAQ,HURC,1996-02-13,4.00,4.00,4.00,4.00,3700,4.00 +NASDAQ,HURC,1995-09-15,6.00,6.00,5.62,5.62,4500,5.62 +NASDAQ,HURC,1995-03-30,3.38,3.38,3.25,3.25,2200,3.25 +NASDAQ,HURC,1994-08-24,2.25,2.50,2.25,2.25,3900,2.25 +NASDAQ,HURC,1994-07-18,2.50,2.50,2.50,2.50,2000,2.50 +NASDAQ,HURC,1994-06-09,2.25,2.25,2.25,2.25,1600,2.25 +NASDAQ,HURC,1994-05-25,2.50,2.75,2.38,2.38,16200,2.38 +NASDAQ,HURC,1993-10-12,3.06,3.13,2.87,2.87,2300,2.87 +NASDAQ,HURC,1993-04-21,5.00,5.00,4.50,5.00,2800,5.00 +NASDAQ,HURC,1993-03-29,6.00,6.75,6.00,6.75,900,6.75 +NASDAQ,HURC,1993-02-12,8.25,8.25,7.88,8.25,2100,8.25 +NASDAQ,HURC,1992-07-29,6.73,6.98,6.48,6.48,13600,6.46 +NASDAQ,HURC,1991-10-14,11.03,11.03,11.03,11.03,300,10.81 +NASDAQ,HURC,1991-05-16,10.99,11.84,10.99,11.36,7900,11.09 +NASDAQ,HURC,1991-03-27,11.97,12.70,11.97,12.46,5200,12.16 +NASDAQ,HURC,1990-09-19,7.22,7.22,6.98,7.22,12500,6.95 +NASDAQ,HURC,1990-07-12,17.47,17.95,17.47,17.71,10100,16.94 +NASDAQ,HURC,1990-05-16,16.76,16.76,16.28,16.28,17300,15.57 +NASDAQ,HMNA,2009-12-07,1.16,1.16,1.15,1.15,1100,1.15 +NASDAQ,HMNA,2009-08-21,0.38,0.50,0.38,0.50,3400,0.50 +NASDAQ,HMNA,2009-07-08,0.44,0.44,0.44,0.44,000,0.44 +NASDAQ,HMNA,2007-11-23,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,HMNA,2007-04-27,3.87,4.10,3.87,4.10,1600,4.10 +NASDAQ,HMNA,2006-05-03,5.75,5.75,5.47,5.72,1300,5.72 +NASDAQ,HMNA,2005-10-26,3.71,3.71,3.40,3.44,19800,3.44 +NASDAQ,HMNA,2005-09-14,4.25,4.50,4.10,4.15,22100,4.15 +NASDAQ,HMNA,2005-03-16,9.65,11.00,9.65,10.38,11400,10.38 +NASDAQ,HMNA,2005-02-17,10.80,10.90,10.03,10.17,7600,10.17 +NASDAQ,HMNA,2004-08-06,6.52,6.52,6.05,6.52,900,6.52 +NASDAQ,HMNA,2004-05-20,4.41,4.69,4.41,4.50,13100,4.50 +NASDAQ,HMNA,2003-07-18,0.45,0.45,0.45,0.45,000,1.80 +NASDAQ,HMNA,2003-06-25,0.49,0.49,0.49,0.49,000,1.96 +NASDAQ,HMNA,2002-08-29,0.45,0.45,0.45,0.45,000,1.80 +NASDAQ,HMNA,2002-06-24,0.45,0.45,0.42,0.42,3800,1.68 +NASDAQ,HMNA,2002-04-16,0.42,0.42,0.42,0.42,000,1.68 +NASDAQ,HMNA,2002-03-14,0.31,0.36,0.29,0.30,10000,1.20 +NASDAQ,HMNA,2001-02-14,1.69,1.69,1.50,1.62,600,6.50 +NASDAQ,HMNA,2000-02-17,5.25,5.25,5.00,5.00,5600,20.00 +NASDAQ,HMNA,2000-02-01,4.94,4.94,4.94,4.94,100,19.75 +NASDAQ,HMNA,1999-09-08,6.62,6.62,6.62,6.62,400,26.50 +NASDAQ,HMNA,1999-03-05,6.50,6.62,6.50,6.62,100,26.50 +NASDAQ,HTRN,2009-10-29,2.25,2.35,2.17,2.29,31800,2.29 +NASDAQ,HTRN,2008-12-26,2.16,2.37,2.16,2.37,41700,2.37 +NASDAQ,HTRN,2008-09-02,4.30,4.43,4.27,4.38,35300,4.38 +NASDAQ,HTRN,2008-06-24,3.08,3.08,2.80,2.99,264800,2.99 +NASDAQ,HTRN,2008-06-04,3.87,3.87,3.70,3.70,122800,3.70 +NASDAQ,HTRN,2008-02-29,3.79,3.81,3.63,3.65,65200,3.65 +NASDAQ,HTRN,2008-02-06,4.03,4.15,3.81,4.09,55100,4.09 +NASDAQ,HTRN,2007-10-10,5.22,5.22,5.11,5.17,22900,5.17 +NASDAQ,HTRN,2007-10-05,5.22,5.33,5.09,5.30,73400,5.30 +NASDAQ,HTRN,2007-09-06,4.84,4.86,4.75,4.85,85400,4.85 +NASDAQ,HTRN,2006-07-19,6.97,7.35,6.97,7.28,171400,7.28 +NASDAQ,HTRN,2005-09-21,10.27,10.40,10.04,10.15,431600,10.15 +NASDAQ,HTRN,2005-07-29,13.34,13.37,12.75,12.88,343200,12.88 +NASDAQ,HTRN,2005-03-10,10.41,11.10,10.33,10.73,330200,10.73 +NASDAQ,HTRN,2005-02-07,10.75,10.86,10.34,10.65,207900,10.65 +NASDAQ,HTRN,2004-10-13,6.99,7.09,6.97,7.03,41000,7.03 +NASDAQ,HTRN,2004-09-17,6.96,7.04,6.90,7.02,39500,7.02 +NASDAQ,HTRN,2003-05-01,8.10,8.13,8.00,8.09,34800,8.09 +NASDAQ,HTRN,2003-04-02,8.91,8.91,8.20,8.52,205600,8.52 +NASDAQ,HTRN,2003-03-18,9.10,9.74,9.00,9.59,398800,9.59 +NASDAQ,HTRN,2002-09-19,9.82,9.95,8.12,8.47,397900,8.47 +NASDAQ,HTRN,2001-12-13,7.75,7.90,7.75,7.90,6000,7.90 +NASDAQ,HTRN,2000-09-07,15.50,15.50,15.44,15.44,300,15.44 +NASDAQ,HTRN,2000-08-18,13.88,14.00,13.88,14.00,4500,14.00 +NASDAQ,HTRN,2000-02-10,17.94,18.50,15.56,16.00,64300,16.00 +NASDAQ,HARL,2009-06-24,14.00,14.00,14.00,14.00,000,13.44 +NASDAQ,HARL,2009-05-29,15.69,16.22,13.84,15.00,1600,14.40 +NASDAQ,HARL,2009-05-08,13.25,13.25,13.24,13.25,800,12.72 +NASDAQ,HARL,2009-01-08,13.50,13.50,13.50,13.50,000,12.57 +NASDAQ,HARL,2008-04-25,13.97,13.97,13.97,13.97,000,12.47 +NASDAQ,HARL,2008-01-18,13.40,13.40,12.85,13.00,1100,11.46 +NASDAQ,HARL,2007-03-21,17.25,17.25,17.25,17.25,000,14.69 +NASDAQ,HARL,2007-01-05,18.00,18.02,17.99,18.00,2500,15.18 +NASDAQ,HARL,2006-10-19,17.75,17.75,17.75,17.75,000,14.82 +NASDAQ,HARL,2006-09-12,16.80,16.80,16.80,16.80,900,14.03 +NASDAQ,HARL,2006-08-23,16.76,16.76,16.76,16.76,100,13.99 +NASDAQ,HARL,2006-03-31,17.46,17.46,17.45,17.45,300,14.30 +NASDAQ,HARL,2005-12-01,17.50,17.50,17.50,17.50,1100,14.21 +NASDAQ,HARL,2005-05-10,17.90,17.93,17.55,17.55,900,13.99 +NASDAQ,HARL,2005-04-21,18.15,18.15,17.50,17.50,900,13.83 +NASDAQ,HARL,2004-11-12,27.90,27.90,27.90,27.90,1500,13.14 +NASDAQ,HARL,2004-04-01,30.71,30.79,30.71,30.78,800,14.18 +NASDAQ,HARL,2003-09-23,26.00,26.15,26.00,26.15,1500,11.89 +NASDAQ,HARL,2003-01-27,23.94,24.02,23.94,24.02,500,10.71 +NASDAQ,HARL,2002-05-02,20.70,20.70,20.70,20.70,000,9.03 +NASDAQ,HARL,2002-04-19,20.50,20.90,20.49,20.70,13200,9.03 +NASDAQ,HARL,2001-09-06,18.00,18.00,18.00,18.00,000,7.74 +NASDAQ,HARL,2000-06-07,14.50,14.50,14.50,14.50,000,6.00 +NASDAQ,HARL,1999-12-03,13.75,13.75,13.75,13.75,000,5.61 +NASDAQ,HARL,1999-03-05,17.75,17.75,17.75,17.75,500,7.10 +NASDAQ,HARL,1998-07-27,31.50,31.50,31.50,31.50,000,9.32 +NASDAQ,HARL,1998-06-25,32.38,32.38,32.38,32.38,700,9.58 +NASDAQ,HARL,1997-05-27,22.75,22.75,22.75,22.75,000,6.63 +NASDAQ,HARL,1997-04-14,21.37,21.37,21.37,21.37,000,6.20 +NASDAQ,HARL,1996-12-13,18.75,18.75,18.75,18.75,000,4.33 +NASDAQ,HARL,1996-06-27,18.12,18.12,17.75,17.75,2200,4.05 +NASDAQ,HARL,1996-05-21,18.25,18.50,18.25,18.25,16100,4.17 +NASDAQ,HARL,1996-02-06,16.00,16.00,16.00,16.00,000,3.63 +NASDAQ,HARL,1995-09-13,15.25,15.25,15.25,15.25,000,3.44 +NASDAQ,HBCP,2009-12-29,12.39,12.50,12.33,12.41,13700,12.41 +NASDAQ,HSTX,2009-12-07,6.78,6.85,6.64,6.79,221000,6.79 +NASDAQ,HSTX,2009-10-16,7.33,7.38,7.10,7.11,612100,7.11 +NASDAQ,HSTX,2009-10-01,7.00,7.14,6.85,6.86,558400,6.86 +NASDAQ,HSTX,2008-12-18,3.99,4.75,3.92,4.55,144400,4.55 +NASDAQ,HSTX,2008-02-28,10.82,11.38,10.55,10.60,168100,10.60 +NASDAQ,HSTX,2007-11-21,17.97,18.04,17.70,17.85,140500,17.85 +NASDAQ,HSTX,2007-08-16,19.24,19.87,18.10,19.50,356400,19.50 +NASDAQ,HSTX,2007-05-04,15.69,16.19,15.60,16.13,486200,16.13 +NASDAQ,HBANP,2010-01-08,863.00,865.00,863.00,865.00,400,865.00 +NASDAQ,HBANP,2009-05-21,625.00,643.75,579.74,620.00,3600,602.72 +NASDAQ,HBANP,2008-11-03,865.65,884.87,865.65,884.87,200,786.33 +NASDAQ,HBANP,2008-05-27,977.50,995.01,977.50,993.75,33400,838.55 +NASDAQ,HPJ,2009-09-30,3.57,3.80,3.06,3.47,402100,3.47 +NASDAQ,HPJ,2009-06-09,1.80,1.88,1.80,1.88,400,1.88 +NASDAQ,HPJ,2009-05-22,2.02,2.05,1.94,2.05,17100,2.05 +NASDAQ,HPJ,2009-04-24,2.25,2.49,2.07,2.35,7400,2.35 +NASDAQ,HPJ,2008-11-21,2.95,3.16,2.95,3.16,6200,3.16 +NASDAQ,HPJ,2008-11-20,3.10,3.15,2.95,3.15,3300,3.15 +NASDAQ,HPJ,2008-07-31,3.80,3.80,3.69,3.70,4800,3.70 +NASDAQ,HITT,2010-01-15,41.92,41.92,39.94,39.95,197600,39.95 +NASDAQ,HITT,2010-01-05,40.65,41.91,40.19,41.60,207200,41.60 +NASDAQ,HITT,2008-07-18,34.34,35.08,33.70,34.98,229800,34.98 +NASDAQ,HITT,2008-03-13,31.43,32.49,31.22,32.42,247700,32.42 +NASDAQ,HITT,2008-02-22,34.00,34.10,32.51,33.00,330900,33.00 +NASDAQ,HITT,2008-01-09,43.04,43.21,41.48,42.34,293300,42.34 +NASDAQ,HITT,2007-08-29,40.39,41.48,40.23,41.22,145900,41.22 +NASDAQ,HITT,2007-06-27,40.71,41.73,40.57,41.63,210200,41.63 +NASDAQ,HITT,2006-06-19,32.31,32.50,30.89,31.08,120900,31.08 +NASDAQ,HITT,2006-05-26,32.60,34.62,32.57,34.39,186500,34.39 +NASDAQ,HITT,2005-12-05,25.92,25.98,25.76,25.90,11200,25.90 +NASDAQ,HITT,2005-08-08,18.60,18.93,18.40,18.93,62000,18.93 +NASDAQ,HOLL,2009-07-30,1.55,1.59,1.50,1.55,23900,1.55 +NASDAQ,HOLL,2009-04-20,0.91,0.94,0.91,0.94,500,0.94 +NASDAQ,HOLL,2009-04-06,0.95,0.95,0.81,0.91,9900,0.91 +NASDAQ,HOLL,2009-03-02,0.69,0.70,0.62,0.67,9300,0.67 +NASDAQ,HOLL,2009-02-09,0.81,0.90,0.78,0.82,93800,0.82 +NASDAQ,HOLL,2008-04-10,2.56,2.62,2.51,2.60,17900,2.60 +NASDAQ,HOLL,2007-05-31,4.05,4.38,4.05,4.38,140000,4.38 +NASDAQ,HOLL,2006-09-19,3.95,3.95,3.89,3.89,16100,3.89 +NASDAQ,HOLL,2006-08-08,3.41,3.41,3.25,3.39,15600,3.39 +NASDAQ,HOLL,2005-06-22,4.72,4.79,4.39,4.54,102800,4.54 +NASDAQ,HOLL,2005-02-24,5.15,5.23,4.90,5.11,116600,5.11 +NASDAQ,HOLL,2005-01-18,4.75,4.75,4.54,4.65,46500,4.65 +NASDAQ,HOLL,2004-11-19,4.32,4.45,4.15,4.45,152300,4.45 +NASDAQ,HOLL,2003-10-22,1.55,1.68,1.55,1.68,27400,1.68 +NASDAQ,HOLL,2003-08-22,1.29,1.29,1.22,1.22,36500,1.22 +NASDAQ,HOLL,2003-06-19,1.38,1.38,1.26,1.31,9500,1.31 +NASDAQ,HOLL,2003-04-09,0.86,0.86,0.82,0.85,1600,0.85 +NASDAQ,HOLL,2002-12-03,1.06,1.11,1.02,1.03,23100,1.03 +NASDAQ,HOLL,2002-06-25,1.61,1.90,1.61,1.73,15800,1.73 +NASDAQ,HOLL,2002-01-15,5.15,5.57,5.15,5.55,40700,5.55 +NASDAQ,HOLL,2001-09-24,3.75,4.04,3.50,4.04,16100,4.04 +NASDAQ,HOLL,2001-01-02,3.88,3.88,3.12,3.62,19500,3.62 +NASDAQ,HOLL,2000-10-16,7.28,7.38,7.12,7.12,93000,7.12 +NASDAQ,HOLL,2000-10-03,5.75,6.25,5.75,6.06,46800,6.06 +NASDAQ,HOLL,2000-09-06,8.00,8.25,7.75,8.00,24200,8.00 +NASDAQ,HOLL,2000-02-28,16.28,17.87,15.62,16.00,130500,16.00 +NASDAQ,HOLL,1999-04-12,20.25,32.75,19.88,32.38,5455000,32.38 +NASDAQ,HOLL,1999-02-16,12.13,12.38,11.31,11.38,105800,11.38 +NASDAQ,HOLL,1998-06-08,4.84,5.00,4.81,4.81,18500,4.81 +NASDAQ,HOLL,1998-05-21,5.06,5.12,5.00,5.12,13000,5.12 +NASDAQ,HOLL,1998-04-28,5.00,5.25,5.00,5.19,12800,5.19 +NASDAQ,HOLL,1998-03-30,4.75,4.88,4.69,4.69,2800,4.69 +NASDAQ,HOLL,1996-12-02,5.87,5.94,5.75,5.75,17400,5.75 +NASDAQ,HOLL,1996-07-22,5.62,5.62,5.62,5.62,200,5.62 +NASDAQ,HOLL,1996-06-13,5.50,5.72,5.50,5.62,10500,5.62 +NASDAQ,HOLL,1996-01-19,7.00,7.06,7.00,7.06,4200,7.06 +NASDAQ,HOLL,1995-12-15,8.25,8.25,8.00,8.25,300,8.25 +NASDAQ,HOLL,1995-06-23,7.00,7.00,6.56,6.62,21100,6.62 +NASDAQ,HOLL,1994-12-05,9.00,9.25,8.87,9.25,13800,9.25 +NASDAQ,HOLL,1994-03-29,7.00,7.50,6.75,6.88,25600,6.88 +NASDAQ,HDNG,2008-07-14,13.66,14.00,13.13,13.88,111500,13.72 +NASDAQ,HDNG,2008-06-26,13.69,14.13,13.42,13.96,62400,13.80 +NASDAQ,HDNG,2008-03-13,12.18,12.74,12.12,12.48,66900,12.29 +NASDAQ,HDNG,2006-12-13,15.50,15.59,15.50,15.59,4000,15.15 +NASDAQ,HDNG,2005-11-11,16.87,17.50,16.80,16.98,54200,16.33 +NASDAQ,HDNG,2005-05-06,16.16,16.35,16.06,16.35,18700,15.66 +NASDAQ,HDNG,2005-05-04,14.80,15.00,14.80,14.90,4900,14.27 +NASDAQ,HDNG,2005-04-20,14.10,14.37,14.10,14.10,5800,13.51 +NASDAQ,HDNG,2005-03-15,13.95,14.75,13.95,14.75,3400,14.13 +NASDAQ,HDNG,2005-03-01,14.55,14.70,14.50,14.51,8300,13.90 +NASDAQ,HDNG,2005-02-08,14.00,14.25,13.99,14.24,10900,13.61 +NASDAQ,HDNG,2004-04-12,11.90,12.52,11.90,12.40,5700,11.82 +NASDAQ,HDNG,2004-03-30,12.35,12.35,12.35,12.35,700,11.77 +NASDAQ,HDNG,2003-06-25,8.30,8.30,8.10,8.16,4400,7.77 +NASDAQ,HDNG,2003-02-21,7.33,7.47,7.32,7.37,20300,7.01 +NASDAQ,HDNG,2002-08-30,7.80,8.50,7.80,8.50,6000,8.07 +NASDAQ,HDNG,2002-06-26,9.78,9.78,9.78,9.78,1000,9.29 +NASDAQ,HDNG,2002-05-24,12.20,12.20,11.40,11.40,3800,10.80 +NASDAQ,HDNG,2001-10-03,10.81,10.85,10.58,10.82,9100,10.08 +NASDAQ,HDNG,2000-11-13,11.25,13.00,11.25,13.00,10200,11.51 +NASDAQ,HDNG,2000-10-11,10.88,11.19,10.88,10.88,4100,9.64 +NASDAQ,HDNG,2000-03-06,10.00,10.31,10.00,10.25,29200,8.86 +NASDAQ,HDNG,1999-10-22,14.75,14.88,14.75,14.75,21700,12.45 +NASDAQ,HDNG,1999-05-26,17.50,17.56,17.00,17.56,2000,14.69 +NASDAQ,HDNG,1999-02-03,16.00,16.00,15.25,15.25,16700,12.53 +NASDAQ,HDNG,1998-06-16,26.50,29.00,26.50,27.69,32800,22.46 +NASDAQ,HDNG,1998-05-11,39.25,39.31,38.88,39.31,30800,21.14 +NASDAQ,HDNG,1997-12-22,36.50,36.50,35.25,36.50,1600,19.51 +NASDAQ,HDNG,1997-12-09,37.50,38.00,37.00,38.00,13000,20.31 +NASDAQ,HDNG,1997-09-02,34.38,34.69,34.38,34.44,6200,18.30 +NASDAQ,HDNG,1997-03-18,26.25,26.25,25.75,26.00,1200,13.64 +NASDAQ,HDNG,1997-01-08,27.00,27.00,26.25,27.00,5400,14.06 +NASDAQ,HDNG,1996-10-08,23.75,23.75,23.37,23.37,2400,12.08 +NASDAQ,HDNG,1996-05-14,31.25,31.25,30.75,30.87,44700,15.75 +NASDAQ,HDNG,1996-04-12,27.00,27.06,27.00,27.06,6600,13.81 +NASDAQ,HDNG,1995-12-04,25.25,25.25,24.50,25.25,3000,12.80 +NASDAQ,HDNG,1995-10-05,26.25,26.25,25.50,25.50,10800,12.84 +NASDAQ,HDNG,1995-07-11,19.12,19.50,19.12,19.12,4600,9.56 +NASDAQ,HDNG,1995-06-07,19.50,20.00,19.50,19.50,180800,9.75 +NASDAQ,HOTT,2008-12-17,8.17,8.28,8.02,8.18,1052400,8.18 +NASDAQ,HOTT,2008-12-15,7.78,7.81,7.38,7.65,916300,7.65 +NASDAQ,HOTT,2008-08-12,6.56,6.80,6.44,6.47,476400,6.47 +NASDAQ,HOTT,2008-05-30,5.36,5.36,5.20,5.25,397800,5.25 +NASDAQ,HOTT,2008-02-01,5.58,5.68,5.23,5.52,498500,5.52 +NASDAQ,HOTT,2007-07-19,10.85,11.10,10.76,11.01,500900,11.01 +NASDAQ,HOTT,2006-09-01,9.88,9.90,9.58,9.70,2121600,9.70 +NASDAQ,HOTT,2006-04-18,14.14,14.25,13.99,14.20,971500,14.20 +NASDAQ,HOTT,2005-12-21,14.76,14.76,14.30,14.43,839600,14.43 +NASDAQ,HOTT,2005-08-19,14.33,14.49,14.10,14.12,1314900,14.12 +NASDAQ,HOTT,2005-05-18,22.01,22.02,21.05,21.50,1441000,21.50 +NASDAQ,HOTT,2004-08-02,15.78,16.53,15.77,16.31,1469200,16.31 +NASDAQ,HOTT,2004-04-08,24.35,25.10,23.00,24.46,6151000,24.46 +NASDAQ,HOTT,2004-02-11,29.20,29.23,28.41,29.02,704100,29.02 +NASDAQ,HOTT,2003-12-02,30.31,31.23,30.25,30.81,1032300,30.81 +NASDAQ,HOTT,2003-09-04,25.29,25.38,24.02,24.09,1955100,24.09 +NASDAQ,HOTT,2002-12-27,23.20,23.53,23.00,23.09,704800,15.39 +NASDAQ,HOTT,2001-10-02,24.75,27.29,24.70,27.04,1242200,12.02 +NASDAQ,HOTT,2001-07-25,28.91,29.05,27.01,27.50,859000,12.22 +NASDAQ,HOTT,2000-10-25,29.75,31.25,29.00,30.81,140000,6.85 +NASDAQ,HOTT,1999-12-20,49.94,50.00,47.00,49.12,338400,5.46 +NASDAQ,HOTT,1999-08-24,28.25,28.87,27.87,28.87,131400,3.21 +NASDAQ,HOTT,1998-12-29,11.38,13.88,11.00,13.50,799200,1.50 +NASDAQ,HOTT,1998-12-21,13.12,13.25,12.25,12.44,687600,1.38 +NASDAQ,HOTT,1998-08-19,21.50,22.88,21.50,22.00,46800,2.44 +NASDAQ,HOTT,1997-06-10,28.25,29.50,28.25,28.38,81900,3.15 +NASDAQ,HOTT,1996-10-09,23.00,23.00,21.25,21.25,74700,2.36 +NASDAQ,HIBB,2008-09-09,24.03,24.78,23.41,23.69,676500,23.69 +NASDAQ,HIBB,2007-09-18,26.14,28.11,26.00,27.79,713400,27.79 +NASDAQ,HIBB,2007-05-30,28.14,28.16,27.64,27.99,867000,27.99 +NASDAQ,HIBB,2007-05-25,28.15,29.29,28.15,29.06,1430500,29.06 +NASDAQ,HIBB,2006-06-22,23.63,24.15,23.50,23.91,453200,23.91 +NASDAQ,HIBB,2005-12-02,29.86,29.97,29.66,29.94,184100,29.94 +NASDAQ,HIBB,2005-10-03,22.39,24.12,22.35,22.86,419500,22.86 +NASDAQ,HIBB,2005-07-28,40.35,41.20,39.77,41.20,297700,27.47 +NASDAQ,HIBB,2004-12-29,26.25,26.50,26.16,26.23,55200,17.49 +NASDAQ,HIBB,2004-09-03,17.84,18.43,17.84,18.29,163600,12.19 +NASDAQ,HIBB,2003-10-20,26.90,27.74,26.80,27.64,101700,12.28 +NASDAQ,HIBB,2003-07-30,22.05,23.39,22.05,22.93,184000,10.19 +NASDAQ,HIBB,2003-01-09,25.58,26.62,25.58,26.50,180900,7.85 +NASDAQ,HIBB,2002-08-01,20.50,20.50,18.20,18.52,80200,5.49 +NASDAQ,HIBB,2002-03-20,24.00,24.05,23.55,24.00,31600,7.11 +NASDAQ,HIBB,2002-01-09,31.00,31.03,30.25,30.31,108600,5.99 +NASDAQ,HIBB,2001-10-17,29.40,29.40,28.00,28.80,16200,5.69 +NASDAQ,HIBB,2001-03-28,25.37,28.62,25.37,26.50,151800,5.23 +NASDAQ,HIBB,2000-12-18,26.75,31.25,26.50,30.50,185500,6.02 +NASDAQ,HIBB,2000-06-01,19.50,19.50,19.44,19.44,50800,3.84 +NASDAQ,HIBB,2000-04-04,21.25,22.50,21.00,22.00,455800,4.35 +NASDAQ,HIBB,1999-06-28,22.75,22.75,22.12,22.19,794700,4.38 +NASDAQ,HIBB,1999-06-25,22.81,22.94,22.56,22.87,319900,4.52 +NASDAQ,HIBB,1999-04-01,20.94,21.19,20.75,21.12,496300,4.17 +NASDAQ,HIBB,1998-01-22,21.37,21.37,20.50,20.87,599400,4.12 +NASDAQ,HIBB,1997-11-12,26.25,26.75,26.12,26.12,28300,5.16 +NASDAQ,HIBB,1997-11-07,26.75,27.25,26.62,27.25,102100,5.38 +NASDAQ,HIBB,1997-09-25,27.75,27.75,27.25,27.75,19000,5.48 +NASDAQ,HIBB,1997-08-14,25.00,26.37,24.62,25.94,320100,5.12 +NASDAQ,HIBB,1997-07-22,20.50,21.87,20.50,21.50,156700,4.25 +NASDAQ,HOLX,2010-02-03,16.50,16.64,16.40,16.45,4963200,16.45 +NASDAQ,HOLX,2009-08-04,14.11,14.88,14.09,14.86,5889100,14.86 +NASDAQ,HOLX,2009-06-29,14.38,14.46,14.12,14.20,2907800,14.20 +NASDAQ,HOLX,2009-06-16,13.53,13.90,13.27,13.33,3553600,13.33 +NASDAQ,HOLX,2008-05-22,22.61,22.99,22.45,22.74,5856500,22.74 +NASDAQ,HOLX,2008-01-17,66.82,67.77,64.73,65.38,8970000,32.69 +NASDAQ,HOLX,2007-11-05,66.77,67.09,66.09,66.68,5690800,33.34 +NASDAQ,HOLX,2007-08-27,52.97,53.29,52.31,52.84,2626800,26.42 +NASDAQ,HOLX,2006-08-04,44.60,45.61,42.75,43.44,2440600,21.72 +NASDAQ,HOLX,2006-06-27,47.80,48.16,46.08,46.69,1825000,23.34 +NASDAQ,HOLX,2006-01-30,52.00,52.00,50.52,50.82,1881800,25.41 +NASDAQ,HOLX,2005-08-24,46.06,46.75,45.93,46.34,724400,11.59 +NASDAQ,HOLX,2005-07-27,42.57,44.58,41.01,43.70,5928000,10.93 +NASDAQ,HOLX,2005-04-14,33.58,33.77,32.32,32.56,730000,8.14 +NASDAQ,HOLX,2004-11-04,20.09,20.28,19.94,20.01,588800,5.00 +NASDAQ,HOLX,2004-01-13,18.08,18.20,17.74,17.74,623200,4.43 +NASDAQ,HOLX,2003-08-08,13.23,14.67,13.16,14.31,773200,3.58 +NASDAQ,HOLX,2003-07-28,14.52,14.94,14.50,14.64,330400,3.66 +NASDAQ,HOLX,2003-03-04,7.35,7.50,7.30,7.43,642800,1.86 +NASDAQ,HOLX,2002-12-03,14.20,14.20,13.91,13.91,462000,3.48 +NASDAQ,HOLX,2002-10-11,11.75,12.05,11.00,11.15,636800,2.79 +NASDAQ,HOLX,2002-06-21,13.75,15.00,13.65,14.80,879600,3.70 +NASDAQ,HOLX,2002-03-25,15.69,15.69,14.73,15.00,1340000,3.75 +NASDAQ,HOLX,2001-11-14,9.85,10.56,8.76,10.56,833600,2.64 +NASDAQ,HOLX,1999-05-21,7.88,8.00,7.00,7.63,609200,1.91 +NASDAQ,HOLX,1999-05-13,7.19,7.37,6.94,7.12,1261600,1.78 +NASDAQ,HOLX,1998-01-06,21.25,21.75,21.25,21.44,654800,5.36 +NASDAQ,HOLX,1997-04-02,23.00,25.38,22.25,24.25,494800,6.06 +NASDAQ,HOLX,1996-08-12,38.50,40.00,38.50,39.38,558400,9.84 +NASDAQ,HOLX,1995-11-10,33.00,33.00,30.75,31.50,972000,3.94 +NASDAQ,HOLX,1995-02-06,15.00,16.38,14.75,16.25,654400,2.03 +NASDAQ,HOLX,1995-01-03,14.88,14.88,14.50,14.50,96800,1.81 +NASDAQ,HOLX,1994-12-29,14.25,14.25,13.50,13.88,114400,1.73 +NASDAQ,HOLX,1994-11-21,14.75,15.00,14.25,14.25,373600,1.78 +NASDAQ,HOLX,1994-08-09,13.00,13.75,13.00,13.62,1832000,1.70 +NASDAQ,HOLX,1994-05-02,8.37,8.50,8.25,8.37,294400,1.05 +NASDAQ,HOLX,1994-02-28,7.38,7.38,6.87,6.94,544000,0.87 +NASDAQ,HOLX,1993-01-07,6.00,6.12,5.75,5.75,405600,0.72 +NASDAQ,HOLX,1992-12-23,5.25,5.63,5.13,5.63,413600,0.70 +NASDAQ,HOLX,1992-08-27,6.50,7.00,6.50,6.75,46400,0.84 +NASDAQ,HOLX,1991-10-18,6.75,7.25,6.38,6.50,323200,0.81 +NASDAQ,HOLX,1991-08-15,8.13,8.13,8.00,8.00,40800,1.00 +NASDAQ,HSIC,2009-11-16,51.99,53.00,51.99,52.68,599300,52.68 +NASDAQ,HSIC,2009-07-31,51.35,51.99,51.28,51.38,1021200,51.38 +NASDAQ,HSIC,2009-07-06,46.53,46.79,45.69,45.83,1053100,45.83 +NASDAQ,HSIC,2009-05-18,44.40,44.98,43.84,44.80,681600,44.80 +NASDAQ,HSIC,2009-02-18,36.87,37.40,36.45,36.86,820300,36.86 +NASDAQ,HSIC,2008-11-19,39.85,40.73,36.85,36.88,1528800,36.88 +NASDAQ,HSIC,2008-11-05,42.10,43.71,41.31,41.63,2091700,41.63 +NASDAQ,HSIC,2008-10-29,45.29,47.64,44.24,46.06,1308200,46.06 +NASDAQ,HSIC,2008-08-20,59.20,59.48,58.64,59.15,672500,59.15 +NASDAQ,HSIC,2008-06-10,53.93,54.09,53.29,53.53,699900,53.53 +NASDAQ,HSIC,2008-02-14,59.83,60.54,59.69,60.20,885300,60.20 +NASDAQ,HSIC,2007-11-29,58.07,58.52,57.33,58.25,448300,58.25 +NASDAQ,HSIC,2007-10-23,62.51,62.58,61.32,61.73,576000,61.73 +NASDAQ,HSIC,2007-09-28,60.96,61.07,60.35,60.84,254700,60.84 +NASDAQ,HSIC,2006-11-17,50.98,51.35,50.85,51.33,433300,51.33 +NASDAQ,HSIC,2006-05-31,46.36,46.68,45.81,46.09,534500,46.09 +NASDAQ,HSIC,2006-05-01,46.74,46.92,46.29,46.39,325900,46.39 +NASDAQ,HSIC,2005-11-18,42.56,43.48,42.00,42.48,987600,42.48 +NASDAQ,HSIC,2005-11-15,41.69,42.44,41.51,42.41,737600,42.41 +NASDAQ,HSIC,2004-07-22,61.75,61.99,60.77,61.39,710800,30.69 +NASDAQ,HSIC,2004-04-02,73.00,73.92,72.90,73.68,521000,36.84 +NASDAQ,HSIC,2003-08-26,56.81,57.27,55.70,57.15,435800,28.58 +NASDAQ,HSIC,2003-04-29,42.80,43.45,42.61,42.82,768400,21.41 +NASDAQ,HSIC,2003-02-28,39.54,40.06,39.03,40.00,1235400,20.00 +NASDAQ,HSIC,2002-11-27,41.30,42.69,40.95,42.50,1557600,21.25 +NASDAQ,HSIC,2002-10-10,51.80,52.95,51.50,52.60,715200,26.30 +NASDAQ,HSIC,2002-09-05,51.16,52.30,51.12,52.24,668200,26.12 +NASDAQ,HSIC,2002-07-29,42.32,44.44,42.11,44.17,562600,22.08 +NASDAQ,HSIC,2001-07-25,35.89,35.89,34.50,34.70,671200,17.35 +NASDAQ,HSIC,2001-07-03,35.52,35.83,34.56,35.00,269800,17.50 +NASDAQ,HSIC,2001-04-27,37.50,38.14,37.25,38.04,1107000,19.02 +NASDAQ,HSIC,2001-04-16,35.09,36.10,34.75,36.00,962800,18.00 +NASDAQ,HSIC,2000-09-01,18.44,18.69,18.12,18.62,395600,9.31 +NASDAQ,HSIC,2000-02-11,13.38,13.44,12.50,12.50,1312600,6.25 +NASDAQ,HSIC,2000-01-24,14.88,15.12,14.12,15.00,330800,7.50 +NASDAQ,HSIC,1999-10-25,11.00,11.69,10.94,11.50,2973800,5.75 +NASDAQ,HSIC,1999-07-01,32.00,32.00,31.25,31.62,537200,15.81 +NASDAQ,HSIC,1999-06-10,29.62,30.12,29.25,29.88,287800,14.94 +NASDAQ,HSIC,1999-04-15,21.50,25.75,21.00,24.75,1058000,12.38 +NASDAQ,HSIC,1998-07-20,49.25,51.13,48.75,50.25,750400,25.12 +NASDAQ,HSIC,1998-05-28,38.31,38.87,38.25,38.38,586200,19.19 +NASDAQ,HSIC,1997-01-14,36.25,37.00,36.25,37.00,20400,18.50 +NASDAQ,HSIC,1996-12-11,39.38,40.12,37.75,38.50,273800,19.25 +NASDAQ,HRLY,2009-07-27,11.66,12.25,11.66,12.11,28500,12.11 +NASDAQ,HRLY,2009-04-09,10.46,10.46,9.37,10.01,190000,10.01 +NASDAQ,HRLY,2009-02-17,12.22,12.42,11.69,11.69,26900,11.69 +NASDAQ,HRLY,2007-05-23,15.51,15.60,15.47,15.52,60300,15.52 +NASDAQ,HRLY,2007-01-18,16.67,16.69,16.16,16.24,87500,16.24 +NASDAQ,HRLY,2006-11-03,14.62,14.88,14.56,14.60,49100,14.60 +NASDAQ,HRLY,2006-06-16,11.05,11.59,10.52,10.67,780000,10.67 +NASDAQ,HRLY,2006-03-17,20.00,20.10,19.85,20.00,181300,20.00 +NASDAQ,HRLY,2005-12-30,16.75,16.96,16.49,16.51,40100,16.51 +NASDAQ,HRLY,2005-10-12,17.85,17.91,17.07,17.29,90600,17.29 +NASDAQ,HRLY,2005-07-08,17.75,18.43,17.75,18.43,95100,18.43 +NASDAQ,HRLY,2005-06-20,18.01,18.19,17.58,18.11,62600,18.11 +NASDAQ,HRLY,2005-03-14,16.36,16.76,16.32,16.54,147200,16.54 +NASDAQ,HRLY,2005-01-21,18.97,19.67,18.78,19.40,49500,19.40 +NASDAQ,HRLY,2004-12-30,20.33,20.60,20.17,20.34,28700,20.34 +NASDAQ,HRLY,2004-12-17,19.86,20.18,19.57,19.90,88800,19.90 +NASDAQ,HRLY,2004-06-29,18.93,19.40,18.86,19.26,78500,19.26 +NASDAQ,HRLY,2004-06-14,20.95,21.11,20.60,20.65,61200,20.65 +NASDAQ,HRLY,2004-05-06,21.00,21.35,20.50,21.35,184800,21.35 +NASDAQ,HRLY,2004-04-07,19.46,19.87,19.42,19.56,71400,19.56 +NASDAQ,HRLY,2003-06-20,17.15,17.67,17.15,17.67,62400,17.67 +NASDAQ,HRLY,2003-02-24,14.55,14.64,14.05,14.10,69100,14.10 +NASDAQ,HRLY,2003-01-02,17.48,17.90,17.02,17.44,89000,17.44 +NASDAQ,HRLY,2002-11-22,14.90,15.58,14.86,15.39,165700,15.39 +NASDAQ,HRLY,2002-09-09,19.13,19.30,18.95,19.30,41700,19.30 +NASDAQ,HRLY,2002-04-03,21.70,22.49,21.44,22.10,203300,22.10 +NASDAQ,HRLY,2001-12-21,16.09,16.25,15.86,16.04,24600,16.04 +NASDAQ,HRLY,2001-08-20,17.87,18.30,17.71,18.30,51800,18.30 +NASDAQ,HRLY,2001-07-19,17.44,17.63,17.44,17.58,2900,17.58 +NASDAQ,HRLY,2001-06-25,16.20,16.49,16.20,16.28,14900,16.28 +NASDAQ,HRLY,2001-06-14,17.52,17.74,17.00,17.31,23800,17.31 +NASDAQ,HRLY,2001-02-16,16.12,16.19,16.06,16.06,13600,16.06 +NASDAQ,HRLY,2000-12-07,20.06,21.06,20.06,20.94,46100,20.94 +NASDAQ,HRLY,2000-12-05,19.00,19.75,19.00,19.62,184000,19.62 +NASDAQ,HRLY,2000-11-15,22.75,22.75,21.62,21.75,34500,21.75 +NASDAQ,HRLY,2000-10-17,19.19,19.75,19.19,19.31,31900,19.31 +NASDAQ,HRLY,2000-10-06,21.50,21.50,20.88,21.12,35200,21.12 +NASDAQ,HRLY,2000-06-12,17.69,17.81,17.44,17.62,71300,17.62 +NASDAQ,HRLY,1999-07-30,14.00,14.00,13.88,13.88,11300,13.88 +NASDAQ,HRLY,1999-04-22,12.38,12.75,12.38,12.69,18600,12.69 +NASDAQ,HRLY,1999-04-01,12.13,12.13,11.62,11.69,17200,11.69 +NASDAQ,HRLY,1999-01-11,13.50,14.00,13.44,14.00,115000,14.00 +NASDAQ,HRLY,1998-07-31,10.25,10.25,9.75,9.94,24800,9.94 +NASDAQ,HRLY,1998-03-31,14.25,14.25,13.88,13.94,60300,13.94 +NASDAQ,HRLY,1998-03-11,13.37,13.69,13.25,13.63,200200,13.63 +NASDAQ,HRLY,1997-03-21,9.87,10.00,9.87,10.00,3300,7.50 +NASDAQ,HRLY,1997-02-20,11.37,11.50,11.37,11.37,11300,8.53 +NASDAQ,HRLY,1996-07-08,9.75,10.00,9.50,9.87,24300,7.41 +NASDAQ,HRLY,1995-08-17,5.75,5.84,5.75,5.75,27300,4.31 +NASDAQ,HRLY,1995-03-28,3.12,3.25,3.12,3.25,3300,2.44 +NASDAQ,HRLY,1994-08-23,4.06,4.06,4.00,4.00,17700,3.00 +NASDAQ,HRLY,1994-08-01,4.12,4.12,4.00,4.00,5200,3.00 +NASDAQ,HRLY,1994-03-17,7.00,7.25,7.00,7.25,23700,5.44 +NASDAQ,HRLY,1994-03-15,7.00,7.50,6.87,7.00,163900,5.25 +NASDAQ,HRLY,1994-03-01,6.37,6.62,6.37,6.37,4000,4.78 +NASDAQ,HRLY,1993-09-28,6.37,6.37,6.37,6.37,1300,4.78 +NASDAQ,HRLY,1993-07-15,8.00,8.25,8.00,8.00,22800,6.00 +NASDAQ,HRLY,1992-07-23,8.00,8.50,8.00,8.50,14400,6.37 +NASDAQ,HAVNP,2009-04-27,10.13,10.13,9.51,9.65,4300,8.97 +NASDAQ,HAVNP,2009-03-02,9.75,9.75,9.75,9.75,1200,8.83 +NASDAQ,HAVNP,2008-06-02,10.67,10.67,10.67,10.67,1000,8.96 +NASDAQ,HAVNP,2008-05-29,10.65,10.65,10.65,10.65,000,8.95 +NASDAQ,HAVNP,2008-03-05,10.86,10.86,10.86,10.86,000,8.91 +NASDAQ,HAVNP,2008-01-07,10.97,10.97,10.97,10.97,6100,9.00 +NASDAQ,HAVNP,2007-12-05,11.00,11.00,10.85,10.85,1600,8.69 +NASDAQ,HAVNP,2007-10-18,10.91,10.91,10.91,10.91,000,8.74 +NASDAQ,HAVNP,2007-05-18,11.33,11.50,11.33,11.40,7100,8.72 +NASDAQ,HAVNP,2007-02-23,12.80,12.80,12.80,12.80,900,9.58 +NASDAQ,HAVNP,2006-12-13,12.03,12.03,12.03,12.03,100,8.82 +NASDAQ,HAVNP,2006-01-20,12.15,12.15,12.15,12.15,000,8.37 +NASDAQ,HAVNP,2005-09-20,12.42,12.42,12.40,12.40,900,8.19 +NASDAQ,HAVNP,2005-05-05,12.30,12.30,12.08,12.08,1000,7.82 +NASDAQ,HAVNP,2005-02-28,12.51,12.53,12.51,12.53,300,7.94 +NASDAQ,HAVNP,2005-01-21,12.85,12.85,12.85,12.85,000,8.14 +NASDAQ,HAVNP,2005-01-18,12.85,12.85,12.85,12.85,000,8.14 +NASDAQ,HAVNP,2004-12-09,12.74,12.74,12.74,12.74,000,7.91 +NASDAQ,HAVNP,2004-12-08,12.99,12.99,12.74,12.74,400,7.91 +NASDAQ,HAVNP,2004-07-26,12.33,12.33,12.15,12.15,3100,7.40 +NASDAQ,HAVNP,2004-03-11,13.18,13.18,13.18,13.18,1000,7.71 +NASDAQ,HAVNP,2004-02-02,12.85,12.85,12.73,12.73,1300,7.45 +NASDAQ,HAVNP,2003-10-17,12.75,12.75,12.75,12.75,000,7.31 +NASDAQ,HAVNP,2003-05-27,12.65,12.65,12.65,12.65,300,6.97 +NASDAQ,HAVNP,2003-05-19,12.34,12.34,12.34,12.34,4100,6.79 +NASDAQ,HAVNP,2003-02-11,12.00,12.50,11.84,11.84,2500,6.38 +NASDAQ,HAVNP,2002-10-08,11.51,11.51,11.51,11.51,000,6.07 +NASDAQ,HAVNP,2002-07-17,11.31,11.31,11.31,11.31,000,5.84 +NASDAQ,HAVNP,2002-07-09,11.50,11.50,11.50,11.50,000,5.93 +NASDAQ,HAVNP,2001-07-03,11.10,11.10,11.05,11.05,1800,5.32 +NASDAQ,HAVNP,2001-04-05,10.80,10.80,10.80,10.80,000,5.07 +NASDAQ,HAVNP,2001-03-02,10.88,11.12,10.75,10.75,10900,4.93 +NASDAQ,HAVNP,2000-05-01,9.38,9.38,9.38,9.38,4000,4.08 +NASDAQ,HAVNP,1999-10-01,10.00,10.00,9.75,9.81,4300,4.27 +NASDAQ,HSKA,2009-11-19,0.42,0.43,0.40,0.40,11600,0.40 +NASDAQ,HSKA,2009-11-05,0.44,0.44,0.42,0.42,36600,0.42 +NASDAQ,HSKA,2009-10-22,0.45,0.47,0.45,0.47,50900,0.47 +NASDAQ,HSKA,2009-10-05,0.44,0.44,0.43,0.44,28900,0.44 +NASDAQ,HSKA,2009-06-08,0.41,0.43,0.41,0.43,5100,0.43 +NASDAQ,HSKA,2009-04-01,0.26,0.26,0.24,0.24,23800,0.24 +NASDAQ,HSKA,2009-03-26,0.24,0.25,0.24,0.25,129000,0.25 +NASDAQ,HSKA,2008-03-19,1.37,1.37,1.30,1.32,29900,1.32 +NASDAQ,HSKA,2008-01-18,1.70,1.70,1.62,1.68,43300,1.68 +NASDAQ,HSKA,2007-06-26,2.53,2.62,2.43,2.50,149200,2.50 +NASDAQ,HSKA,2006-12-28,1.69,1.78,1.65,1.78,160000,1.78 +NASDAQ,HSKA,2006-07-13,1.03,1.03,0.98,1.01,31400,1.01 +NASDAQ,HSKA,2006-05-09,1.10,1.12,1.06,1.09,30700,1.09 +NASDAQ,HSKA,2006-02-01,1.37,1.41,1.37,1.41,79000,1.41 +NASDAQ,HSKA,2005-12-21,1.35,1.35,1.25,1.34,103400,1.34 +NASDAQ,HSKA,2005-11-30,1.18,1.22,1.16,1.20,57200,1.20 +NASDAQ,HSKA,2005-10-28,1.05,1.10,1.00,1.01,145000,1.01 +NASDAQ,HSKA,2005-07-20,0.69,0.77,0.67,0.72,49400,0.72 +NASDAQ,HSKA,2005-05-23,0.84,0.84,0.76,0.78,17000,0.78 +NASDAQ,HSKA,2004-06-14,1.50,1.50,1.45,1.46,78200,1.46 +NASDAQ,HSKA,2004-02-19,2.56,2.73,2.56,2.66,95000,2.66 +NASDAQ,HSKA,2004-02-03,2.55,2.62,2.50,2.52,99900,2.52 +NASDAQ,HSKA,2003-08-29,1.53,1.53,1.49,1.53,189300,1.53 +NASDAQ,HSKA,2003-02-25,0.79,0.89,0.77,0.88,58400,0.88 +NASDAQ,HSKA,2003-02-13,0.84,0.84,0.75,0.81,60500,0.81 +NASDAQ,HSKA,2002-09-17,0.57,0.57,0.47,0.49,16500,0.49 +NASDAQ,HSKA,2002-06-18,0.62,0.63,0.62,0.63,3800,0.63 +NASDAQ,HSKA,2002-06-05,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,HSKA,2002-01-03,1.12,1.20,1.06,1.17,26300,1.17 +NASDAQ,HSKA,2001-07-18,1.03,1.05,1.03,1.05,6500,1.05 +NASDAQ,HSKA,2001-06-11,1.20,1.20,1.15,1.20,27500,1.20 +NASDAQ,HSKA,2001-05-16,1.28,1.30,1.22,1.22,20900,1.22 +NASDAQ,HSKA,2000-09-01,3.75,3.88,3.56,3.88,67500,3.88 +NASDAQ,HSKA,2000-07-28,1.91,2.06,1.81,2.00,9500,2.00 +NASDAQ,HSKA,2000-07-19,1.94,2.00,1.88,2.00,329900,2.00 +NASDAQ,HSKA,2000-04-13,3.38,3.44,3.00,3.00,62500,3.00 +NASDAQ,HSKA,2000-02-08,2.78,2.87,2.28,2.59,194000,2.59 +NASDAQ,HSKA,1998-04-01,14.12,15.00,14.00,15.00,104400,15.00 +NASDAQ,HSKA,1997-12-23,12.00,12.62,11.62,12.00,25900,12.00 +NASDAQ,HSKA,1997-10-03,13.75,14.12,13.37,14.12,19700,14.12 +NASDAQ,HBOS,2010-01-26,8.05,8.43,7.88,8.01,8900,7.92 +NASDAQ,HBOS,2009-03-05,7.15,7.15,7.15,7.15,000,6.88 +NASDAQ,HBOS,2008-07-28,10.48,10.48,10.48,10.48,000,9.85 +NASDAQ,HBOS,2007-12-19,12.65,12.75,12.65,12.75,200,11.85 +NASDAQ,HBOS,2007-12-17,12.48,12.48,12.48,12.48,000,11.60 +NASDAQ,HBOS,2007-08-15,12.09,12.09,11.95,12.00,4500,11.10 +NASDAQ,HBOS,2007-05-24,16.15,16.17,16.12,16.12,4300,14.85 +NASDAQ,HBOS,2007-04-23,16.15,16.15,16.15,16.15,100,14.82 +NASDAQ,HBOS,2007-04-20,16.03,16.03,16.03,16.03,000,14.71 +NASDAQ,HBOS,2007-02-06,16.20,16.32,16.20,16.32,600,14.98 +NASDAQ,HBOS,2006-09-05,14.00,14.41,13.99,14.26,2400,13.00 +NASDAQ,HBOS,2005-10-05,11.04,11.12,11.04,11.05,13300,9.91 +NASDAQ,HBOS,2005-07-06,10.78,10.78,10.71,10.72,34000,9.61 +NASDAQ,HMNF,2009-09-25,3.87,3.87,3.75,3.75,700,3.75 +NASDAQ,HMNF,2006-07-13,35.38,35.38,35.38,35.38,000,32.39 +NASDAQ,HMNF,2006-02-23,31.94,32.50,31.94,32.02,9800,29.10 +NASDAQ,HMNF,2005-06-17,31.40,31.40,31.40,31.40,200,27.88 +NASDAQ,HMNF,2005-06-07,30.40,30.40,30.40,30.40,000,27.00 +NASDAQ,HMNF,2005-04-05,30.96,30.99,30.96,30.99,300,27.32 +NASDAQ,HMNF,2005-01-14,32.18,32.18,32.18,32.18,500,28.18 +NASDAQ,HMNF,2004-11-17,31.10,31.34,31.05,31.25,7400,27.17 +NASDAQ,HMNF,2004-10-25,29.25,29.50,29.25,29.50,1100,25.65 +NASDAQ,HMNF,2004-10-14,29.00,29.24,29.00,29.24,200,25.43 +NASDAQ,HMNF,2004-10-11,28.70,29.00,28.37,29.00,1400,25.22 +NASDAQ,HMNF,2004-06-28,26.38,27.05,26.38,27.05,1400,23.32 +NASDAQ,HMNF,2003-08-05,19.96,20.12,19.92,19.92,3300,16.62 +NASDAQ,HMNF,2003-05-14,18.50,18.62,18.50,18.62,1800,15.38 +NASDAQ,HMNF,2002-12-12,17.43,17.43,16.50,16.75,22900,13.68 +NASDAQ,HMNF,2002-09-05,17.97,17.97,17.97,17.97,000,14.52 +NASDAQ,HMNF,2002-05-30,19.60,19.71,19.30,19.71,2900,15.77 +NASDAQ,HMNF,2001-02-28,14.56,14.56,14.31,14.31,2400,10.95 +NASDAQ,HMNF,2000-10-19,12.44,12.50,12.31,12.31,2800,9.25 +NASDAQ,HMNF,2000-06-26,11.50,11.50,11.50,11.50,4200,8.56 +NASDAQ,HMNF,2000-01-05,10.90,10.90,10.90,10.90,1400,7.97 +NASDAQ,HMNF,1998-09-08,14.02,14.02,13.05,13.05,9100,9.30 +NASDAQ,HMNF,1998-06-15,17.04,17.04,16.68,17.04,5400,12.14 +NASDAQ,HMNF,1998-06-11,17.16,17.16,17.04,17.04,1200,12.14 +NASDAQ,HMNF,1997-01-23,17.52,17.76,17.52,17.64,56600,8.38 +NASDAQ,HMNF,1997-01-15,17.76,17.76,17.40,17.40,1600,8.27 +NASDAQ,HMNF,1994-09-27,11.60,11.84,11.48,11.54,169200,5.48 +NASDAQ,HAUP,2009-08-05,1.07,1.12,1.07,1.10,2900,1.10 +NASDAQ,HAUP,2008-04-29,3.67,3.67,3.50,3.51,29900,3.51 +NASDAQ,HAUP,2008-02-26,4.61,4.74,4.61,4.64,12000,4.64 +NASDAQ,HAUP,2007-09-14,3.70,3.73,3.58,3.72,21400,3.72 +NASDAQ,HAUP,2007-09-07,3.82,3.85,3.80,3.80,32000,3.80 +NASDAQ,HAUP,2007-05-02,6.05,6.16,6.01,6.09,33200,6.09 +NASDAQ,HAUP,2007-03-27,7.06,7.41,7.06,7.25,20900,7.25 +NASDAQ,HAUP,2006-11-10,4.91,4.91,4.68,4.82,74700,4.82 +NASDAQ,HAUP,2006-04-18,3.64,3.95,3.63,3.84,20700,3.84 +NASDAQ,HAUP,2006-03-22,3.81,3.81,3.59,3.66,133500,3.66 +NASDAQ,HAUP,2004-12-15,5.55,5.66,5.37,5.37,16900,5.37 +NASDAQ,HAUP,2004-10-15,4.25,4.50,3.89,4.22,71400,4.22 +NASDAQ,HAUP,2004-09-13,3.63,3.63,3.41,3.42,25700,3.42 +NASDAQ,HAUP,2004-05-27,6.87,6.90,6.21,6.48,99200,6.48 +NASDAQ,HAUP,2004-05-07,5.20,5.95,5.17,5.75,257900,5.75 +NASDAQ,HAUP,2004-01-27,3.56,3.85,3.46,3.56,82600,3.56 +NASDAQ,HAUP,2003-08-14,2.67,2.70,2.62,2.69,4200,2.69 +NASDAQ,HAUP,2002-04-29,1.86,1.88,1.85,1.85,13200,1.85 +NASDAQ,HAUP,2002-02-08,1.65,1.80,1.65,1.78,2300,1.78 +NASDAQ,HAUP,2001-11-15,2.16,2.20,2.12,2.20,2300,2.20 +NASDAQ,HAUP,2001-06-20,2.24,2.40,2.24,2.25,23100,2.25 +NASDAQ,HAUP,2001-02-13,3.22,3.38,2.94,3.12,32700,3.12 +NASDAQ,HAUP,2001-02-06,3.81,3.81,3.66,3.69,34700,3.69 +NASDAQ,HAUP,1999-12-14,26.37,28.50,25.75,26.25,254400,13.12 +NASDAQ,HAUP,1999-12-02,24.31,26.00,24.31,24.81,86000,12.41 +NASDAQ,HAUP,1999-10-28,22.25,22.62,21.00,21.69,65400,10.84 +NASDAQ,HAUP,1999-05-25,27.87,34.00,23.31,23.62,8374400,11.81 +NASDAQ,HAUP,1999-04-14,11.13,11.62,10.94,11.50,165200,5.75 +NASDAQ,HAUP,1999-01-12,7.81,8.25,7.50,7.88,114800,3.94 +NASDAQ,HAUP,1998-09-03,6.50,6.50,6.00,6.00,39600,3.00 +NASDAQ,HAUP,1998-06-08,11.37,12.75,11.37,12.12,122800,6.06 +NASDAQ,HAUP,1998-06-02,10.50,10.88,10.12,10.12,22600,5.06 +NASDAQ,HAUP,1998-04-02,9.87,10.75,9.87,10.62,299600,5.31 +NASDAQ,HAUP,1998-01-12,4.81,4.88,4.62,4.88,16400,2.44 +NASDAQ,HAUP,1996-10-30,4.06,4.12,4.06,4.06,17400,2.03 +NASDAQ,HAUP,1996-10-11,4.44,4.62,4.44,4.44,17600,2.22 +NASDAQ,HAUP,1996-03-21,3.87,4.38,3.50,4.38,288000,2.19 +NASDAQ,HAUP,1995-05-11,3.16,3.16,3.00,3.16,18400,1.58 +NASDAQ,HAUP,1995-05-04,3.00,3.00,3.00,3.00,19200,1.50 +NASDAQ,HA,2010-01-19,6.79,6.87,6.65,6.80,688400,6.80 +NASDAQ,HA,2009-09-09,7.55,7.75,7.53,7.63,796200,7.63 +NASDAQ,HA,2009-08-17,6.80,6.90,6.70,6.78,773400,6.78 +NASDAQ,HA,2009-04-28,4.74,4.90,4.59,4.71,693900,4.71 +NASDAQ,HA,2009-01-13,5.57,5.70,5.41,5.46,359200,5.46 +NASDAQ,HA,2008-11-12,6.69,6.78,6.01,6.37,576400,6.37 +NASDAQ,HA,2008-08-26,8.04,8.20,7.95,7.98,360900,7.98 +NASDAQ,HA,2008-06-13,6.82,7.10,6.64,7.04,289300,7.04 +NASDAQ,HA,2008-01-22,5.34,5.34,4.50,5.12,79400,5.12 +NASDAQ,HA,2007-12-03,5.00,5.16,4.95,5.00,267900,5.00 +NASDAQ,HA,2007-08-24,3.64,3.65,3.40,3.59,98900,3.59 +NASDAQ,HA,2007-07-30,3.12,3.12,2.98,3.05,64600,3.05 +NASDAQ,HA,2007-05-24,3.66,3.70,3.64,3.65,55500,3.65 +NASDAQ,HA,2006-10-10,4.01,4.20,3.95,3.98,121400,3.98 +NASDAQ,HA,2006-08-10,3.41,3.64,3.39,3.58,285100,3.58 +NASDAQ,HA,2006-06-26,3.12,3.30,3.12,3.30,120800,3.30 +NASDAQ,HA,2006-03-20,5.24,5.65,5.17,5.64,508900,5.64 +NASDAQ,HA,2006-03-06,4.92,5.00,4.75,5.00,73400,5.00 +NASDAQ,HA,2006-01-23,3.80,3.81,3.63,3.77,168800,3.77 +NASDAQ,HA,2005-10-24,2.87,3.00,2.86,2.95,23500,2.95 +NASDAQ,HA,2005-10-21,2.91,2.99,2.85,2.91,11300,2.91 +NASDAQ,HA,2005-06-29,4.11,4.14,4.06,4.10,42300,4.10 +NASDAQ,HA,2004-11-16,6.60,6.60,6.38,6.50,15200,6.50 +NASDAQ,HA,2004-09-14,7.99,8.05,7.94,7.94,74900,7.94 +NASDAQ,HA,2004-07-21,6.50,6.50,6.25,6.40,552200,6.40 +NASDAQ,HA,2004-03-24,3.82,4.03,3.82,3.90,191300,3.90 +NASDAQ,HA,2004-03-09,3.40,3.40,3.25,3.35,36900,3.35 +NASDAQ,HA,2004-02-03,3.65,3.85,3.51,3.83,128300,3.83 +NASDAQ,HA,2003-11-11,1.31,1.33,1.27,1.30,21500,1.30 +NASDAQ,HA,2003-07-16,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,HA,2003-05-16,0.82,0.82,0.70,0.78,108400,0.78 +NASDAQ,HA,2002-11-15,2.20,2.30,2.15,2.30,4600,2.30 +NASDAQ,HA,2002-09-17,2.65,2.73,2.50,2.63,6900,2.63 +NASDAQ,HA,2002-04-11,3.01,3.04,3.00,3.00,18300,3.00 +NASDAQ,HA,2002-02-08,4.04,4.30,4.00,4.24,41000,4.24 +NASDAQ,HA,2001-11-23,2.35,2.49,2.30,2.49,12900,2.49 +NASDAQ,HA,2001-11-02,2.28,2.30,2.25,2.30,6200,2.30 +NASDAQ,HA,2000-01-31,1.88,2.00,1.88,1.94,38200,1.94 +NASDAQ,HA,1999-02-17,2.69,2.69,2.38,2.38,111500,2.38 +NASDAQ,HA,1998-04-03,3.44,3.50,3.25,3.38,49300,3.38 +NASDAQ,HA,1997-02-19,3.56,3.62,3.50,3.50,24900,3.50 +NASDAQ,HA,1997-02-07,3.69,3.75,3.62,3.69,37000,3.69 +NASDAQ,HA,1996-12-27,3.13,3.19,3.06,3.13,23800,3.13 +NASDAQ,HA,1996-07-15,4.25,4.25,4.00,4.00,49200,4.00 +NASDAQ,HA,1996-06-25,5.50,5.50,5.25,5.31,113200,5.31 +NASDAQ,HA,1995-11-28,2.87,2.87,2.75,2.75,18100,2.75 +NASDAQ,HA,1995-09-26,3.06,3.13,3.00,3.00,12400,3.00 +NASDAQ,HA,1995-08-14,3.88,4.06,3.88,3.94,21500,3.94 +NASDAQ,HA,1995-08-10,3.94,4.12,3.94,3.94,20600,3.94 +NASDAQ,HUBG,2009-12-30,27.37,27.43,26.99,27.39,154500,27.39 +NASDAQ,HUBG,2009-11-18,27.10,27.47,26.77,27.47,219400,27.47 +NASDAQ,HUBG,2008-02-12,33.29,34.52,33.13,33.57,863500,33.57 +NASDAQ,HUBG,2008-01-15,23.28,24.14,23.12,24.00,420200,24.00 +NASDAQ,HUBG,2007-11-15,25.31,25.61,25.00,25.17,749600,25.17 +NASDAQ,HUBG,2007-08-08,32.12,32.12,29.70,30.71,1074600,30.71 +NASDAQ,HUBG,2007-06-25,35.22,36.10,35.00,35.38,475300,35.38 +NASDAQ,HUBG,2006-06-28,21.67,21.71,20.90,21.37,225000,21.37 +NASDAQ,HUBG,2005-04-07,63.99,64.49,62.27,64.11,308800,16.03 +NASDAQ,HUBG,2004-04-30,33.14,35.89,32.92,34.50,587200,8.62 +NASDAQ,HUBG,2004-03-09,28.17,28.80,28.00,28.40,293600,7.10 +NASDAQ,HUBG,2004-02-24,26.84,27.70,26.81,27.50,336800,6.88 +NASDAQ,HUBG,2004-01-28,24.25,24.65,24.20,24.30,115600,6.07 +NASDAQ,HUBG,2003-12-18,21.53,22.01,21.50,21.87,185200,5.47 +NASDAQ,HUBG,2003-12-09,19.30,19.85,19.01,19.73,460800,4.93 +NASDAQ,HUBG,2003-10-29,11.62,11.62,11.10,11.27,40000,2.82 +NASDAQ,HUBG,2003-10-10,11.85,11.85,11.75,11.79,32000,2.95 +NASDAQ,HUBG,2003-09-05,10.81,10.89,10.81,10.82,7600,2.70 +NASDAQ,HUBG,2003-09-03,10.78,11.00,10.60,10.88,62800,2.72 +NASDAQ,HUBG,2002-04-03,10.20,10.20,10.05,10.05,2400,2.51 +NASDAQ,HUBG,2001-09-21,11.95,12.00,10.80,10.80,20800,2.70 +NASDAQ,HUBG,2000-06-26,10.53,11.88,10.50,11.75,90000,2.94 +NASDAQ,HUBG,2000-06-15,12.00,12.12,11.62,11.94,24000,2.98 +NASDAQ,HUBG,1999-02-25,18.94,19.12,18.88,19.12,99200,4.78 +NASDAQ,HUBG,1999-02-18,19.88,19.88,18.94,18.94,8400,4.73 +NASDAQ,HUBG,1998-12-16,19.75,20.12,19.75,20.00,125600,5.00 +NASDAQ,HUBG,1998-11-06,17.81,17.81,17.62,17.62,14400,4.41 +NASDAQ,HUBG,1998-10-27,18.75,18.88,18.25,18.50,78800,4.62 +NASDAQ,HUBG,1998-04-24,26.75,27.50,26.75,27.50,6400,6.88 +NASDAQ,HUBG,1998-04-16,27.75,28.00,27.75,27.75,64400,6.94 +NASDAQ,HUBG,1998-01-09,29.06,29.06,27.50,27.62,254800,6.91 +NASDAQ,HUBG,1997-11-24,31.50,31.75,31.25,31.25,483600,7.81 +NASDAQ,HUBG,1996-05-23,22.62,22.62,21.00,21.00,88400,5.25 +NASDAQ,HCKT,2009-11-23,3.04,3.08,2.96,3.01,76800,3.01 +NASDAQ,HCKT,2009-03-27,2.00,2.03,1.88,1.88,77400,1.88 +NASDAQ,HCKT,2009-01-15,2.50,2.72,2.46,2.66,85500,2.66 +NASDAQ,HCKT,2008-11-25,2.63,2.63,2.45,2.55,103200,2.55 +NASDAQ,HCKT,2008-03-31,4.00,4.12,3.91,3.91,286100,3.91 +NASDAQ,HCKT,2008-02-01,3.85,4.08,3.85,3.86,81500,3.86 +NASDAQ,HCKT,2007-10-15,3.30,3.30,3.20,3.26,15800,3.26 +NASDAQ,HCKT,2007-09-18,3.32,3.32,3.17,3.18,115100,3.18 +NASDAQ,HCKT,2007-03-27,3.16,3.27,3.15,3.20,43900,3.20 +NASDAQ,HCKT,2007-01-19,3.20,3.21,3.15,3.17,161500,3.17 +NASDAQ,HCKT,2006-06-20,4.09,4.09,3.95,3.98,173000,3.98 +NASDAQ,HCKT,2006-01-30,5.02,5.02,4.93,5.00,27500,5.00 +NASDAQ,HCKT,2005-05-19,3.95,4.11,3.91,4.10,135200,4.10 +NASDAQ,HCKT,2005-03-15,3.84,3.90,3.71,3.80,78100,3.80 +NASDAQ,HCKT,2004-12-29,4.62,4.74,4.62,4.70,54100,4.70 +NASDAQ,HCKT,2003-11-11,5.38,5.51,5.23,5.30,285300,5.30 +NASDAQ,HCKT,2003-07-02,2.15,2.34,2.15,2.31,448800,2.31 +NASDAQ,HCKT,2003-02-04,2.30,2.40,2.23,2.40,116800,2.40 +NASDAQ,HCKT,2002-12-09,3.08,3.09,2.75,2.86,112400,2.86 +NASDAQ,HCKT,2002-08-07,1.64,1.65,1.55,1.64,508900,1.64 +NASDAQ,HCKT,2001-08-15,8.55,8.70,8.30,8.39,84000,8.39 +NASDAQ,HCKT,2001-02-16,8.09,8.25,7.75,8.09,316500,8.09 +NASDAQ,HCKT,2000-09-25,16.00,16.00,14.88,15.19,188400,15.19 +NASDAQ,HCKT,2000-05-15,16.25,16.37,15.38,16.31,336200,16.31 +NASDAQ,HCKT,2000-01-10,32.25,34.37,31.94,33.00,166900,33.00 +NASDAQ,HCKT,1999-03-03,32.12,32.12,31.25,31.25,326000,31.25 +NASDAQ,HCKT,1999-01-12,29.00,30.13,28.25,30.13,237300,30.13 +NASDAQ,HCKT,1998-09-01,17.12,17.69,16.75,17.69,130900,17.69 +NASDAQ,HOGS,2009-08-03,12.10,12.20,11.86,12.01,368500,12.01 +NASDAQ,HOGS,2009-06-09,12.87,13.28,12.71,12.75,192700,12.75 +NASDAQ,HOGS,2009-04-23,8.97,8.97,8.65,8.71,168400,8.71 +NASDAQ,HOGS,2009-02-09,10.95,10.95,10.75,10.83,91300,10.83 +NASDAQ,HOGS,2008-04-17,10.06,10.10,9.70,9.83,148500,9.83 +NASDAQ,HOGS,2007-11-16,13.80,13.98,13.20,13.50,29600,13.50 +NASDAQ,HOGS,2007-11-08,13.10,13.10,12.60,12.75,26500,12.75 +NASDAQ,HOGS,2007-08-27,9.00,9.55,9.00,9.30,35400,9.30 +NASDAQ,HOGS,2007-06-15,9.45,9.65,9.45,9.50,11100,9.50 +NASDAQ,HOGS,2007-05-23,9.16,10.00,9.12,10.00,174500,10.00 +NASDAQ,HOGS,2006-05-08,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-04-13,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-03-20,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,HOGS,2006-03-07,5.11,5.11,5.11,5.11,000,5.11 +NASDAQ,HTGC,2008-11-21,5.22,5.25,4.57,4.98,433000,4.17 +NASDAQ,HTGC,2008-06-19,10.30,10.33,10.16,10.29,108400,7.92 +NASDAQ,HTGC,2008-03-12,11.73,11.88,11.57,11.57,246600,8.62 +NASDAQ,HTGC,2008-03-11,11.86,11.88,11.58,11.70,346500,8.71 +NASDAQ,HTGC,2007-11-19,11.64,11.72,11.50,11.55,288300,8.39 +NASDAQ,HTGC,2006-08-08,11.92,11.92,11.85,11.87,20300,7.70 +NASDAQ,HTGC,2006-03-08,11.05,11.20,10.87,10.97,35800,6.76 +NASDAQ,HTGC,2006-01-05,11.71,11.72,11.49,11.61,10300,7.15 +NASDAQ,HTGC,2005-11-03,12.08,12.08,11.66,11.77,5100,7.06 +NASDAQ,HSWI,2009-12-31,0.32,0.35,0.27,0.30,157600,0.30 +NASDAQ,HSWI,2009-11-11,0.42,0.43,0.40,0.40,25500,0.40 +NASDAQ,HSWI,2009-08-28,0.28,0.31,0.27,0.27,52400,0.27 +NASDAQ,HSWI,2009-05-14,0.23,0.23,0.22,0.22,30600,0.22 +NASDAQ,HSWI,2009-04-14,0.25,0.25,0.20,0.23,236900,0.23 +NASDAQ,HSWI,2009-03-11,0.10,0.14,0.10,0.13,49700,0.13 +NASDAQ,HSWI,2008-11-10,0.49,0.49,0.41,0.41,183700,0.41 +NASDAQ,HSWI,2008-10-13,1.48,1.61,0.95,1.61,90900,1.61 +NASDAQ,HSWI,2008-09-25,2.46,2.46,2.18,2.19,63100,2.19 +NASDAQ,HSWI,2008-08-15,3.90,3.90,3.15,3.17,70700,3.17 +NASDAQ,HSWI,2008-07-03,2.82,2.82,2.45,2.75,79900,2.75 +NASDAQ,HSWI,2008-03-28,5.05,5.05,4.82,4.95,34800,4.95 +NASDAQ,HSWI,2008-02-08,3.29,3.55,3.22,3.54,81200,3.54 +NASDAQ,HSWI,2007-09-26,7.40,11.48,7.37,11.11,684400,11.11 +NASDAQ,HSWI,2007-08-09,7.50,7.58,7.24,7.55,27100,7.55 +NASDAQ,HSWI,2007-05-14,6.95,7.14,6.65,6.87,19900,6.87 +NASDAQ,HSWI,2006-06-26,8.45,8.63,7.02,7.55,188300,7.55 +NASDAQ,HSWI,2006-04-21,10.65,11.95,10.65,11.76,96000,11.76 +NASDAQ,HSWI,2005-10-27,5.10,5.24,5.08,5.20,24600,5.20 +NASDAQ,HSWI,2005-09-22,6.25,6.50,6.03,6.17,47700,6.17 +NASDAQ,HSWI,2005-08-10,6.95,6.95,6.45,6.60,47600,6.60 +NASDAQ,HSWI,2005-03-14,11.80,11.85,10.89,11.19,74200,11.19 +NASDAQ,HSWI,2004-11-01,7.27,7.63,7.27,7.63,4200,7.63 +NASDAQ,HSWI,2004-05-21,10.95,11.13,10.31,10.91,14900,10.91 +NASDAQ,HSWI,2004-05-04,15.14,15.15,14.77,15.14,3500,15.14 +NASDAQ,HSWI,2004-04-02,18.25,18.74,17.84,18.40,20200,18.40 +NASDAQ,HELE,2009-11-17,23.28,23.47,23.01,23.24,87000,23.24 +NASDAQ,HELE,2008-11-21,14.22,15.10,13.31,15.06,328400,15.06 +NASDAQ,HELE,2007-11-28,17.79,18.34,17.61,18.17,214000,18.17 +NASDAQ,HELE,2007-08-23,23.00,23.00,22.06,22.31,83600,22.31 +NASDAQ,HELE,2007-07-24,26.96,27.02,25.75,25.88,268100,25.88 +NASDAQ,HELE,2006-06-22,17.69,17.81,17.60,17.81,60100,17.81 +NASDAQ,HELE,2006-03-03,19.62,19.69,19.50,19.55,131000,19.55 +NASDAQ,HELE,2005-07-26,23.70,23.98,23.65,23.90,178800,23.90 +NASDAQ,HELE,2005-04-27,28.58,28.61,28.10,28.50,187300,28.50 +NASDAQ,HELE,2004-12-23,31.37,31.98,31.37,31.89,73700,31.89 +NASDAQ,HELE,2004-07-29,30.95,31.49,30.74,31.29,337800,31.29 +NASDAQ,HELE,2004-05-10,33.18,33.18,31.70,32.00,394400,32.00 +NASDAQ,HELE,2004-03-04,29.54,29.73,29.31,29.34,182200,29.34 +NASDAQ,HELE,2003-12-22,22.97,23.22,22.54,23.10,108700,23.10 +NASDAQ,HELE,2003-05-22,14.22,15.10,14.12,14.89,141300,14.89 +NASDAQ,HELE,2003-04-23,13.75,14.08,13.75,14.05,124700,14.05 +NASDAQ,HELE,2002-03-04,12.10,12.40,11.65,12.39,342400,12.39 +NASDAQ,HELE,2001-12-05,10.72,11.35,10.72,11.25,235300,11.25 +NASDAQ,HELE,2001-05-11,7.98,8.21,7.76,8.06,140700,8.06 +NASDAQ,HELE,2000-07-11,5.56,5.56,5.44,5.44,101700,5.44 +NASDAQ,HELE,2000-01-24,9.31,9.50,9.13,9.13,245400,9.13 +NASDAQ,HELE,1999-05-24,15.94,16.12,15.50,15.75,199100,15.75 +NASDAQ,HELE,1999-03-05,13.31,13.31,10.94,11.75,929400,11.75 +NASDAQ,HELE,1998-05-07,21.38,21.38,19.88,19.88,178600,19.88 +NASDAQ,HELE,1997-07-02,27.50,29.00,27.00,28.12,343200,14.06 +NASDAQ,HELE,1996-03-29,22.50,22.50,22.50,22.50,52400,5.62 +NASDAQ,HELE,1994-12-22,16.50,16.50,16.50,16.50,3200,4.12 +NASDAQ,HELE,1994-02-25,15.25,15.75,15.25,15.50,22800,3.88 +NASDAQ,HELE,1993-12-30,15.13,15.50,15.00,15.50,282800,3.88 +NASDAQ,HELE,1993-10-06,15.38,15.38,15.00,15.25,158400,3.81 +NASDAQ,HELE,1993-09-15,14.38,14.75,14.25,14.25,425600,3.56 +NASDAQ,HELE,1993-01-08,17.25,17.25,16.50,17.00,134800,4.25 +NASDAQ,HELE,1992-11-09,17.50,18.50,17.00,18.25,619600,4.56 +NASDAQ,HELE,1992-10-20,15.00,15.00,14.50,14.62,59200,3.66 +NASDAQ,HELE,1992-02-25,20.50,21.00,20.25,20.50,27000,3.42 +NASDAQ,HELE,1991-09-30,16.88,17.00,16.37,16.62,381000,2.77 +NASDAQ,HELE,1990-08-01,11.75,12.00,11.75,11.75,111600,1.96 +NASDAQ,HOFT,2010-01-12,12.88,13.05,12.49,12.56,19200,12.56 +NASDAQ,HOFT,2009-12-16,12.69,12.92,12.57,12.66,18700,12.66 +NASDAQ,HOFT,2008-10-13,14.70,15.23,13.45,15.20,83900,14.52 +NASDAQ,HOFT,2008-09-19,20.00,20.59,18.45,19.85,292000,18.96 +NASDAQ,HOFT,2008-06-23,17.56,17.74,17.31,17.71,189600,16.81 +NASDAQ,HOFT,2008-05-05,21.37,21.59,20.88,21.29,83800,20.11 +NASDAQ,HOFT,2007-06-15,21.35,22.06,20.98,21.25,114000,19.79 +NASDAQ,HOFT,2007-02-28,19.04,19.60,18.73,18.85,47600,17.48 +NASDAQ,HOFT,2006-06-13,15.74,15.88,15.52,15.71,114000,14.33 +NASDAQ,HOFT,2006-06-08,15.72,16.30,15.72,16.29,52400,14.86 +NASDAQ,HOFT,2005-10-25,13.92,14.02,13.05,13.40,24000,12.06 +NASDAQ,HOFT,2003-07-02,25.15,26.19,25.15,25.95,48000,11.36 +NASDAQ,HOFT,2003-06-30,26.02,27.59,24.58,24.78,422000,10.85 +NASDAQ,HUVL,2009-11-24,26.02,26.97,25.77,26.03,114700,23.66 +NASDAQ,HUVL,2009-04-02,41.00,41.00,41.00,41.00,000,36.33 +NASDAQ,HUVL,2009-03-03,38.26,38.26,35.25,35.25,1200,31.24 +NASDAQ,HUVL,2008-02-05,59.25,59.25,59.25,59.25,000,45.64 +NASDAQ,HUVL,2007-09-18,58.50,58.50,58.50,58.50,400,40.61 +NASDAQ,HUVL,2007-04-12,54.25,54.25,54.25,54.25,300,37.01 +NASDAQ,HUVL,2007-04-04,55.00,55.00,55.00,55.00,000,37.52 +NASDAQ,HUVL,2007-01-29,52.00,53.00,51.20,53.00,1000,35.83 +NASDAQ,HUVL,2006-09-15,58.50,58.50,58.50,58.50,000,35.65 +NASDAQ,HUVL,2006-05-12,59.70,59.70,59.70,59.70,100,36.09 +NASDAQ,HUVL,2006-04-24,59.00,59.00,59.00,59.00,1300,35.37 +NASDAQ,HUVL,2005-02-28,59.00,61.00,59.00,61.00,1300,32.18 +NASDAQ,HUVL,2003-12-26,80.00,80.00,80.00,80.00,000,37.41 +NASDAQ,HUVL,2003-11-05,70.00,70.00,70.00,70.00,000,29.76 +NASDAQ,HUVL,2003-09-08,64.00,64.00,64.00,64.00,000,27.05 +NASDAQ,HUVL,2003-04-22,57.00,57.00,57.00,57.00,000,23.76 +NASDAQ,HUVL,2002-06-11,49.00,49.00,49.00,49.00,000,18.17 +NASDAQ,HUVL,2002-06-10,49.00,49.00,49.00,49.00,000,18.17 +NASDAQ,HUVL,2002-05-21,50.00,50.00,50.00,50.00,000,18.54 +NASDAQ,HUVL,2002-03-14,51.00,51.00,51.00,51.00,000,18.77 +NASDAQ,HUVL,2001-07-30,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2001-07-03,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2001-06-27,44.00,44.00,44.00,44.00,000,14.49 +NASDAQ,HUVL,2000-06-27,43.00,43.00,43.00,43.00,000,12.68 +NASDAQ,HLCS,2008-09-09,3.98,4.02,3.90,3.95,6100,3.95 +NASDAQ,HLCS,2008-07-25,4.82,4.90,4.79,4.79,2400,4.79 +NASDAQ,HLCS,2008-03-20,6.07,6.35,5.94,5.95,37500,5.95 +NASDAQ,HLCS,2008-03-17,6.10,6.10,5.78,6.00,16900,6.00 +NASDAQ,HSTM,2010-01-13,3.96,4.12,3.96,4.05,16700,4.05 +NASDAQ,HSTM,2009-12-14,4.21,4.21,4.01,4.01,13000,4.01 +NASDAQ,HSTM,2009-08-26,3.84,4.45,3.80,4.24,194000,4.24 +NASDAQ,HSTM,2009-08-24,3.90,3.97,3.80,3.89,39500,3.89 +NASDAQ,HSTM,2008-11-10,2.27,2.38,2.07,2.38,17300,2.38 +NASDAQ,HSTM,2008-05-01,2.82,2.82,2.80,2.80,11900,2.80 +NASDAQ,HSTM,2007-12-11,3.07,3.07,3.03,3.04,3700,3.04 +NASDAQ,HSTM,2007-11-27,2.85,3.04,2.83,3.01,10100,3.01 +NASDAQ,HSTM,2007-10-05,3.25,3.55,3.25,3.54,55100,3.54 +NASDAQ,HSTM,2007-01-30,4.25,4.32,4.15,4.15,28600,4.15 +NASDAQ,HSTM,2006-07-18,3.64,3.69,3.35,3.49,17200,3.49 +NASDAQ,HSTM,2006-06-19,3.37,3.43,3.35,3.38,22800,3.38 +NASDAQ,HSTM,2006-03-03,3.09,3.10,3.05,3.06,30900,3.06 +NASDAQ,HSTM,2006-01-19,2.75,2.94,2.73,2.89,60400,2.89 +NASDAQ,HSTM,2005-12-22,2.20,2.21,2.15,2.20,25000,2.20 +NASDAQ,HSTM,2005-06-08,2.95,2.97,2.90,2.92,8600,2.92 +NASDAQ,HSTM,2005-02-24,3.22,3.25,3.03,3.09,40700,3.09 +NASDAQ,HSTM,2004-12-29,2.72,2.76,2.68,2.74,18800,2.74 +NASDAQ,HSTM,2004-10-20,1.99,2.01,1.99,2.01,1600,2.01 +NASDAQ,HSTM,2004-07-23,1.86,1.91,1.80,1.80,9200,1.80 +NASDAQ,HSTM,2004-06-25,2.10,2.10,2.09,2.09,1900,2.09 +NASDAQ,HSTM,2002-02-07,1.25,1.44,1.25,1.30,6100,1.30 +NASDAQ,HSTM,2001-10-01,1.15,1.15,1.10,1.10,1200,1.10 +NASDAQ,HSTM,2001-07-30,1.48,1.90,1.48,1.70,12900,1.70 +NASDAQ,HSTM,2001-06-26,1.15,1.15,1.15,1.15,100,1.15 +NASDAQ,HSTM,2001-02-05,1.88,1.88,1.88,1.88,6900,1.88 +NASDAQ,HSTM,2000-11-07,2.00,2.12,1.97,2.12,21600,2.12 +NASDAQ,HRAY,2009-10-29,5.99,6.24,5.99,6.00,11900,6.00 +NASDAQ,HRAY,2009-08-04,3.72,3.76,3.70,3.70,20100,3.70 +NASDAQ,HRAY,2007-07-05,4.50,4.63,4.33,4.63,131800,4.63 +NASDAQ,HRAY,2007-04-12,5.00,5.08,5.00,5.04,58500,5.04 +NASDAQ,HRAY,2006-01-06,9.50,9.50,9.16,9.45,183400,9.45 +NASDAQ,HRAY,2005-10-05,9.96,9.98,9.70,9.94,85500,9.94 +NASDAQ,HRAY,2005-03-21,8.13,8.42,8.06,8.35,49200,8.35 +NASDAQ,HRAY,2005-02-15,9.32,9.56,9.25,9.36,60800,9.36 +NASDAQ,HSNI,2009-02-17,4.52,4.65,4.20,4.41,91600,4.41 +NASDAQ,HSNI,2009-01-27,4.87,5.44,4.87,5.30,186900,5.30 +NASDAQ,HSNI,2008-10-21,4.70,5.00,4.35,4.53,544900,4.53 +NASDAQ,HSNI,2008-09-03,14.70,15.25,14.66,14.70,565300,14.70 +NASDAQ,HEPH,2009-11-12,0.49,0.49,0.45,0.48,69300,0.48 +NASDAQ,HEPH,2009-04-17,0.32,0.33,0.32,0.32,190700,0.32 +NASDAQ,HEPH,2009-03-16,0.51,0.56,0.50,0.53,38700,0.53 +NASDAQ,HEPH,2008-09-02,1.63,1.76,1.56,1.57,52900,1.57 +NASDAQ,HEPH,2008-06-27,1.59,1.63,1.58,1.61,32400,1.61 +NASDAQ,HEPH,2008-06-25,1.57,1.64,1.55,1.63,40600,1.63 +NASDAQ,HEPH,2008-03-17,1.65,1.69,1.63,1.65,86800,1.65 +NASDAQ,HEPH,2008-02-29,1.88,1.98,1.87,1.89,34100,1.89 +NASDAQ,HEPH,2008-02-19,1.85,1.92,1.85,1.91,57300,1.91 +NASDAQ,HEPH,2007-08-07,1.62,1.69,1.56,1.66,186400,1.66 +NASDAQ,HEPH,2007-07-11,2.00,2.00,1.92,1.96,160800,1.96 +NASDAQ,HEPH,2006-07-20,4.58,4.71,4.52,4.57,44100,4.57 +NASDAQ,HEPH,2006-06-22,4.74,4.79,4.65,4.72,54000,4.72 +NASDAQ,HEPH,2006-05-30,4.91,5.09,4.72,4.77,70600,4.77 +NASDAQ,HEPH,2006-03-17,6.22,6.50,6.15,6.42,220400,6.42 +NASDAQ,HEPH,2005-08-29,7.99,7.99,7.90,7.91,39300,7.91 +NASDAQ,HEPH,2005-02-16,7.68,7.80,7.55,7.68,68800,7.68 +NASDAQ,HEPH,2004-09-03,10.66,10.74,10.03,10.12,128900,10.12 +NASDAQ,HEPH,2004-06-17,11.76,12.21,11.59,12.06,440500,12.06 +NASDAQ,HEPH,2004-05-20,10.10,10.20,9.02,9.10,2078800,9.10 +NASDAQ,HEPH,2003-10-28,18.10,18.34,17.91,18.11,79400,18.11 +NASDAQ,HEPH,2003-08-08,18.00,18.01,16.55,17.25,194200,17.25 +NASDAQ,HEPH,2003-08-01,19.25,19.57,18.03,19.03,160600,19.03 +NASDAQ,HEPH,2003-06-03,11.15,11.20,10.30,10.94,156000,10.94 +NASDAQ,HEPH,2003-05-13,7.23,7.23,6.89,7.10,44800,7.10 +NASDAQ,HEPH,2002-11-11,3.89,3.89,3.54,3.61,10800,3.61 +NASDAQ,HEPH,2002-10-07,4.02,4.08,3.41,3.83,20900,3.83 +NASDAQ,HEPH,2002-03-18,7.20,7.47,7.01,7.05,19400,7.05 +NASDAQ,HEPH,2001-08-21,4.64,4.65,4.50,4.50,13600,4.50 +NASDAQ,HEPH,2001-07-23,6.01,6.35,5.85,6.16,11500,6.16 +NASDAQ,HEPH,2001-02-07,4.77,5.19,4.77,5.19,23200,5.19 +NASDAQ,HEPH,2001-01-08,5.50,5.50,5.25,5.44,20100,5.44 +NASDAQ,HEPH,1999-12-07,12.62,14.44,11.50,14.25,205100,14.25 +NASDAQ,HEPH,1998-11-19,14.56,15.13,14.12,15.00,120600,15.00 +NASDAQ,HEPH,1998-07-24,12.44,12.69,12.31,12.31,21000,12.31 +NASDAQ,HEPH,1998-03-13,15.75,16.12,15.62,15.92,29000,15.92 +NASDAQ,HEPH,1998-01-09,6.88,7.50,6.50,6.88,67400,6.88 +NASDAQ,HEPH,1997-12-16,7.37,7.37,7.25,7.25,2200,7.25 +NASDAQ,HEPH,1997-10-02,7.88,8.00,7.88,7.88,4100,7.88 +NASDAQ,HMSY,2009-12-09,44.61,45.37,44.34,45.36,149500,45.36 +NASDAQ,HMSY,2009-08-21,38.50,38.92,37.86,38.68,386900,38.68 +NASDAQ,HMSY,2009-07-07,40.15,40.91,39.88,40.45,288100,40.45 +NASDAQ,HMSY,2008-06-05,18.31,20.14,18.13,20.01,589700,20.01 +NASDAQ,HMSY,2008-01-28,32.19,32.22,31.01,31.62,302700,31.62 +NASDAQ,HMSY,2007-10-09,27.40,28.40,27.30,28.30,156700,28.30 +NASDAQ,HMSY,2006-08-17,12.75,13.17,12.70,13.03,291700,13.03 +NASDAQ,HMSY,2006-07-21,10.97,11.10,10.67,10.82,68100,10.82 +NASDAQ,HMSY,2004-12-31,8.28,9.00,8.28,9.00,27100,9.00 +NASDAQ,HMSY,2004-12-01,7.14,7.14,6.94,7.11,35800,7.11 +NASDAQ,HMSY,2004-07-20,6.00,6.06,6.00,6.04,6400,6.04 +NASDAQ,HMSY,2004-04-20,6.43,6.65,6.41,6.56,24100,6.56 +NASDAQ,HMSY,2004-04-19,6.25,6.51,6.20,6.44,27500,6.44 +NASDAQ,HMSY,2004-02-05,5.59,5.79,5.25,5.56,60200,5.56 +NASDAQ,HMSY,2003-11-25,4.25,4.35,4.03,4.20,21900,4.20 +NASDAQ,HMSY,2003-09-03,3.75,3.79,3.60,3.75,14800,3.75 +NASDAQ,HMSY,2002-10-16,4.01,4.02,3.94,4.00,35000,4.00 +NASDAQ,HMSY,2002-09-05,2.80,2.99,2.60,2.70,65900,2.70 +NASDAQ,HMSY,2002-08-13,3.12,3.12,3.04,3.07,27000,3.07 +NASDAQ,HMSY,2002-05-23,3.41,3.55,3.10,3.55,29200,3.55 +NASDAQ,HMSY,2002-03-14,4.70,5.20,4.70,5.20,143500,5.20 +NASDAQ,HMSY,2001-07-11,1.86,1.95,1.86,1.95,23800,1.95 +NASDAQ,HMSY,2000-11-08,1.58,1.62,1.50,1.56,81500,1.56 +NASDAQ,HMSY,2000-10-02,2.06,2.31,1.94,2.09,58400,2.09 +NASDAQ,HMSY,1999-09-03,4.88,5.06,4.81,5.06,64200,5.06 +NASDAQ,HMSY,1999-07-06,5.62,5.94,5.62,5.75,76500,5.75 +NASDAQ,HMSY,1998-07-20,10.44,10.44,10.19,10.19,50400,10.19 +NASDAQ,HMSY,1998-07-16,11.00,11.00,10.63,10.63,36900,10.63 +NASDAQ,HMSY,1998-02-11,8.12,8.25,7.69,8.00,77100,8.00 +NASDAQ,HMSY,1998-01-14,6.81,7.63,6.62,7.37,236400,7.37 +NASDAQ,HMSY,1997-11-24,6.56,6.62,6.00,6.00,115700,6.00 +NASDAQ,HMSY,1997-08-21,8.38,8.38,7.75,7.81,114100,7.81 +NASDAQ,HMSY,1996-07-03,32.75,33.25,32.25,32.87,104500,32.87 +NASDAQ,HMSY,1996-05-28,33.50,33.50,31.75,31.75,102300,31.75 +NASDAQ,HMSY,1996-04-02,27.25,28.50,27.25,28.25,72100,28.25 +NASDAQ,HMSY,1995-08-08,30.25,31.00,29.50,30.25,54400,20.17 +NASDAQ,HMSY,1995-07-17,33.50,34.25,31.50,31.50,148600,21.00 +NASDAQ,HMSY,1994-09-15,26.25,26.25,25.25,26.25,31300,11.67 +NASDAQ,HMSY,1993-08-18,17.00,18.00,17.00,18.00,100100,8.00 +NASDAQ,HMSY,1993-07-07,18.25,18.75,17.75,18.00,23400,8.00 +NASDAQ,HMSY,1993-04-13,13.25,13.25,13.25,13.25,400,5.89 +NASDAQ,HWAY,2009-10-15,16.59,17.44,16.38,17.31,404400,17.31 +NASDAQ,HWAY,2009-07-14,12.76,13.00,12.70,12.78,93500,12.78 +NASDAQ,HWAY,2009-06-25,13.35,13.99,13.29,13.99,168600,13.99 +NASDAQ,HWAY,2009-02-18,11.37,11.56,11.06,11.25,186600,11.25 +NASDAQ,HWAY,2007-10-03,54.61,56.68,54.50,56.46,445000,56.46 +NASDAQ,HWAY,2006-08-31,52.24,52.39,51.15,51.62,355900,51.62 +NASDAQ,HWAY,2005-05-31,40.00,40.19,39.20,39.27,425300,39.27 +NASDAQ,HWAY,2005-05-23,40.08,40.85,39.50,40.61,475100,40.61 +NASDAQ,HWAY,2005-05-05,38.60,38.90,38.05,38.60,267200,38.60 +NASDAQ,HWAY,2005-04-12,35.80,36.46,34.75,36.15,609800,36.15 +NASDAQ,HWAY,2004-09-14,27.30,27.43,27.01,27.15,219100,27.15 +NASDAQ,HWAY,2004-08-06,25.71,26.30,25.71,26.02,551300,26.02 +NASDAQ,HWAY,2004-07-20,26.72,27.45,25.45,27.25,568100,27.25 +NASDAQ,HWAY,2004-07-09,26.97,27.23,26.77,27.03,329700,27.03 +NASDAQ,HWAY,2004-05-27,21.31,21.33,20.55,21.07,241500,21.07 +NASDAQ,HWAY,2003-01-09,20.35,20.36,19.70,19.71,515800,9.85 +NASDAQ,HWAY,2002-10-29,19.96,20.19,18.85,19.09,440200,9.55 +NASDAQ,HWAY,2002-09-16,17.15,17.35,17.04,17.09,40400,8.55 +NASDAQ,HWAY,2001-12-12,36.57,36.82,36.00,36.15,574800,18.08 +NASDAQ,HWAY,2001-02-26,14.94,14.94,14.75,14.75,65700,4.92 +NASDAQ,HWAY,2001-01-25,10.88,11.25,10.63,10.81,60000,3.60 +NASDAQ,HWAY,2000-09-19,5.63,5.63,5.63,5.63,24900,1.88 +NASDAQ,HWAY,2000-08-10,7.00,7.06,6.88,7.00,15600,2.33 +NASDAQ,HWAY,1999-12-15,3.94,4.00,3.88,4.00,107700,1.33 +NASDAQ,HWAY,1999-10-25,4.50,4.63,4.50,4.63,7500,1.54 +NASDAQ,HWAY,1999-05-27,8.13,8.25,8.13,8.13,112500,2.71 +NASDAQ,HWAY,1999-03-26,8.69,8.69,8.50,8.50,8400,2.83 +NASDAQ,HWAY,1998-07-20,8.88,9.25,8.88,9.25,134100,3.08 +NASDAQ,HWAY,1997-11-12,10.88,11.38,10.63,11.25,151500,1.97 +NASDAQ,HWAY,1997-04-14,10.38,10.50,10.38,10.38,90900,1.82 +NASDAQ,HWAY,1996-12-23,10.63,10.75,10.50,10.50,94800,1.84 +NASDAQ,HWAY,1995-08-28,5.75,6.00,5.75,5.75,35700,1.01 +NASDAQ,HWAY,1994-12-12,5.38,5.38,5.13,5.25,122700,0.92 +NASDAQ,HWAY,1994-05-10,15.00,15.00,14.25,14.25,43500,2.49 +NASDAQ,HWAY,1994-04-07,14.75,14.75,14.00,14.50,128400,2.54 +NASDAQ,HWAY,1994-02-28,20.75,20.75,14.75,15.25,3094200,2.67 +NASDAQ,HWAY,1993-01-22,21.50,22.00,21.50,21.87,104000,2.55 +NASDAQ,HWAY,1993-01-13,20.75,21.50,20.50,21.50,1103400,2.51 +NASDAQ,HWAY,1992-07-31,18.00,19.00,18.00,18.75,176400,2.19 +NASDAQ,HWAY,1992-06-18,15.75,16.50,15.75,16.50,25200,1.92 +NASDAQ,HEAT,2010-02-05,10.85,11.29,10.21,11.19,870400,11.19 +NASDAQ,HEAT,2009-12-08,15.25,16.50,14.76,14.81,2406600,14.81 +NASDAQ,HEAT,2009-09-09,7.87,8.55,7.67,8.32,276700,8.32 +NASDAQ,HEAT,2009-02-10,6.05,6.05,5.98,5.98,16600,5.98 +NASDAQ,HEAT,2008-10-28,4.50,4.50,4.06,4.06,400,4.06 +NASDAQ,HEAT,2008-08-11,4.65,4.65,4.65,4.65,000,4.65 +NASDAQ,HEAT,2008-06-20,4.60,4.60,4.60,4.60,200,4.60 +NASDAQ,HUGH,2009-08-07,26.47,27.10,26.22,27.04,31400,27.04 +NASDAQ,HUGH,2009-07-07,23.62,23.62,22.34,22.36,24200,22.36 +NASDAQ,HUGH,2009-04-02,12.64,12.94,12.42,12.74,173000,12.74 +NASDAQ,HUGH,2009-02-13,11.60,11.64,11.20,11.49,8800,11.49 +NASDAQ,HUGH,2009-02-05,10.86,11.79,10.55,11.13,45300,11.13 +NASDAQ,HUGH,2008-10-08,25.38,26.70,19.67,22.51,203700,22.51 +NASDAQ,HUGH,2008-07-22,44.37,44.76,43.61,44.73,44300,44.73 +NASDAQ,HUGH,2008-06-30,49.49,49.58,48.76,49.09,83600,49.09 +NASDAQ,HUGH,2008-03-12,47.96,48.10,46.08,46.08,20500,46.08 +NASDAQ,HUGH,2007-07-31,44.76,46.10,42.83,46.10,28700,46.10 +NASDAQ,HUGH,2007-03-21,42.58,46.00,42.58,45.38,17600,45.38 +NASDAQ,HUGH,2007-01-26,47.00,47.00,45.98,46.73,7400,46.73 +NASDAQ,HUGH,2006-09-13,34.75,35.10,34.05,35.00,3000,35.00 +NASDAQ,HMIN,2009-01-22,7.94,8.18,7.90,8.06,33100,8.06 +NASDAQ,HMIN,2008-12-17,10.88,11.19,10.48,11.01,104700,11.01 +NASDAQ,HMIN,2008-11-18,9.50,10.31,9.38,10.00,330100,10.00 +NASDAQ,HMIN,2008-10-30,8.30,9.50,8.30,9.44,260300,9.44 +NASDAQ,HMIN,2008-06-05,23.09,23.88,23.09,23.23,178200,23.23 +NASDAQ,HMIN,2008-03-10,23.00,23.42,22.67,22.75,367900,22.75 +NASDAQ,HMIN,2007-11-12,36.40,37.85,35.60,36.06,412300,36.06 +NASDAQ,HMIN,2007-02-08,46.17,49.00,45.85,48.26,723400,48.26 +NASDAQ,HFBC,2009-11-23,9.55,9.55,9.55,9.55,000,9.43 +NASDAQ,HFBC,2009-06-08,8.85,8.85,8.85,8.85,000,8.53 +NASDAQ,HFBC,2008-03-14,13.99,13.99,13.99,13.99,200,12.80 +NASDAQ,HFBC,2007-09-20,15.03,15.03,15.03,15.03,000,13.53 +NASDAQ,HFBC,2007-04-26,16.10,16.10,16.01,16.01,5100,14.30 +NASDAQ,HFBC,2007-02-01,16.04,16.04,16.01,16.01,500,14.19 +NASDAQ,HFBC,2006-05-03,15.78,15.92,15.78,15.92,1800,13.80 +NASDAQ,HFBC,2005-12-13,15.95,15.95,15.95,15.95,000,13.62 +NASDAQ,HFBC,2005-10-27,16.09,16.30,15.96,16.30,4100,13.92 +NASDAQ,HFBC,2005-10-11,15.95,15.95,15.95,15.95,000,13.62 +NASDAQ,HFBC,2005-05-09,16.24,16.24,16.24,16.24,000,13.66 +NASDAQ,HFBC,2005-01-19,17.11,17.31,17.11,17.31,5300,14.45 +NASDAQ,HFBC,2004-08-04,16.65,16.65,16.65,16.65,500,13.71 +NASDAQ,HFBC,2004-05-28,17.25,17.34,17.05,17.34,4200,14.17 +NASDAQ,HFBC,2004-05-07,16.25,16.25,16.25,16.25,100,13.28 +NASDAQ,HFBC,2003-08-15,16.20,16.20,16.20,16.20,500,12.97 +NASDAQ,HFBC,2002-10-17,12.03,12.03,12.03,12.03,100,9.40 +NASDAQ,HFBC,2002-01-10,11.50,12.00,11.10,11.10,2000,8.44 +NASDAQ,HFBC,2001-08-21,12.51,12.70,12.51,12.65,9500,9.44 +NASDAQ,HFBC,2000-07-18,9.62,9.94,9.62,9.94,300,7.18 +NASDAQ,HFBC,2000-05-22,10.00,10.00,10.00,10.00,000,7.15 +NASDAQ,HFBC,1998-11-06,14.22,14.22,14.22,14.22,2000,7.47 +NASDAQ,HFBC,1998-07-22,13.78,13.78,13.78,13.78,1000,7.24 +NASDAQ,HFBC,1998-02-19,12.64,13.24,12.64,13.24,49000,6.95 +NASDAQ,HUSA,2009-07-15,2.04,2.05,1.92,1.99,48300,1.98 +NASDAQ,HUSA,2009-03-04,1.92,2.26,1.91,2.17,35200,2.16 +NASDAQ,HUSA,2009-01-06,4.43,4.70,3.90,4.09,55900,4.03 +NASDAQ,HUSA,2008-09-18,6.51,7.37,5.27,6.36,253300,6.22 +NASDAQ,HUSA,2008-03-18,3.54,3.97,3.54,3.77,48600,3.68 +NASDAQ,HUSA,2006-12-22,7.65,7.65,7.22,7.31,114200,7.13 +NASDAQ,HUSA,2005-10-28,2.65,2.74,2.55,2.65,39500,2.58 +NASDAQ,HUSA,2005-10-24,2.99,2.99,2.96,2.96,6800,2.89 +NASDAQ,HUSA,2005-05-31,1.00,1.09,1.00,1.03,120200,1.00 +NASDAQ,HUSA,2005-05-10,0.81,0.85,0.76,0.81,31500,0.79 +NASDAQ,HUSA,2005-04-18,0.85,0.88,0.85,0.88,4600,0.86 +NASDAQ,HUSA,2004-03-24,0.91,0.91,0.91,0.91,000,0.89 +NASDAQ,HUSA,2003-12-29,0.75,0.75,0.75,0.75,12500,0.73 +NASDAQ,HUSA,2003-11-14,0.50,0.50,0.50,0.50,000,0.49 +NASDAQ,HUSA,2003-08-14,0.39,0.39,0.39,0.39,000,0.38 +NASDAQ,HUSA,2003-02-19,0.49,0.49,0.49,0.49,000,0.48 +NASDAQ,HUSA,2002-08-29,0.23,0.23,0.23,0.23,5000,0.22 +NASDAQ,HUSA,2002-05-01,0.69,0.69,0.69,0.69,000,0.67 +NASDAQ,HUSA,2002-02-12,0.47,0.50,0.47,0.50,24000,0.49 +NASDAQ,HITK,2010-01-22,23.60,24.05,22.78,23.36,423300,23.36 +NASDAQ,HITK,2009-05-20,7.68,8.01,7.56,7.80,23600,7.80 +NASDAQ,HITK,2008-05-23,8.99,9.43,8.99,9.17,28300,9.17 +NASDAQ,HITK,2007-11-20,9.63,9.98,9.15,9.38,56000,9.38 +NASDAQ,HITK,2007-05-18,12.02,12.02,11.66,11.90,54500,11.90 +NASDAQ,HITK,2006-12-28,11.91,12.00,11.78,11.86,160600,11.86 +NASDAQ,HITK,2006-10-06,13.79,14.30,13.79,14.14,67700,14.14 +NASDAQ,HITK,2005-10-04,30.65,30.80,29.72,29.84,135600,19.89 +NASDAQ,HITK,2005-01-11,17.81,18.06,17.81,17.91,38600,11.94 +NASDAQ,HITK,2004-11-26,16.51,16.70,16.40,16.63,23400,11.09 +NASDAQ,HITK,2004-02-19,24.63,24.99,24.00,24.09,135200,16.06 +NASDAQ,HITK,2004-01-29,25.25,25.60,25.05,25.40,137800,16.93 +NASDAQ,HITK,2003-09-29,23.70,24.59,22.39,24.00,533000,16.00 +NASDAQ,HITK,2003-09-19,27.24,28.18,26.94,27.07,372900,18.05 +NASDAQ,HITK,2003-07-23,28.05,28.50,24.12,24.83,1896900,16.55 +NASDAQ,HITK,2003-05-06,35.85,37.75,35.15,36.89,880500,24.59 +NASDAQ,HITK,2002-10-25,15.50,15.57,14.78,15.16,46200,6.74 +NASDAQ,HITK,2002-10-01,13.40,13.57,13.27,13.35,18300,5.93 +NASDAQ,HITK,2002-09-11,10.15,10.25,10.14,10.25,4800,4.56 +NASDAQ,HITK,2002-08-12,9.81,10.00,9.72,9.82,6900,4.36 +NASDAQ,HITK,2002-06-27,9.78,9.90,9.77,9.90,6600,4.40 +NASDAQ,HITK,2002-04-24,11.40,11.95,11.40,11.50,9300,5.11 +NASDAQ,HITK,2001-12-07,10.20,10.20,9.57,9.87,23700,4.39 +NASDAQ,HITK,2001-10-10,8.54,10.21,8.33,9.85,125700,4.38 +NASDAQ,HITK,2001-06-13,10.00,10.00,9.60,9.75,64500,4.33 +NASDAQ,HITK,2000-11-22,4.09,4.09,4.00,4.06,39600,1.81 +NASDAQ,HITK,2000-06-16,4.50,4.50,4.50,4.50,1400,2.00 +NASDAQ,HITK,1999-08-12,4.00,4.00,4.00,4.00,8100,1.78 +NASDAQ,HITK,1999-07-22,4.37,4.37,4.37,4.37,5100,1.94 +NASDAQ,HITK,1999-04-06,3.50,3.62,3.44,3.50,30000,1.56 +NASDAQ,HITK,1998-08-06,4.75,4.75,4.63,4.75,8700,2.11 +NASDAQ,HITK,1998-06-12,5.81,5.81,5.62,5.62,23100,2.50 +NASDAQ,HITK,1997-12-30,4.63,4.94,4.63,4.94,15900,2.19 +NASDAQ,HITK,1997-10-31,5.87,6.00,5.50,5.75,34600,2.56 +NASDAQ,HITK,1997-01-28,3.75,4.12,3.69,4.12,81600,1.83 +NASDAQ,HITK,1996-04-18,8.12,8.50,8.12,8.50,5800,3.78 +NASDAQ,HITK,1995-08-28,8.50,8.50,8.12,8.12,27600,3.61 +NASDAQ,HITK,1995-04-20,5.62,5.62,5.62,5.62,1800,2.50 +NASDAQ,HITK,1994-06-27,8.75,9.25,8.75,9.25,5700,4.11 +NASDAQ,HITK,1993-01-15,7.25,7.25,6.00,6.12,119800,1.81 +NASDAQ,HOME,2009-10-01,11.39,11.57,11.25,11.26,40300,11.21 +NASDAQ,HOME,2008-10-27,10.09,10.26,10.00,10.00,24200,9.73 +NASDAQ,HOME,2008-04-04,11.90,11.91,11.87,11.90,41200,11.47 +NASDAQ,HOME,2007-10-31,14.02,14.13,13.82,13.82,11400,11.62 +NASDAQ,HOME,2007-08-29,14.32,14.70,14.27,14.65,3900,12.32 +NASDAQ,HOME,2007-05-08,15.40,15.65,15.31,15.55,9400,12.98 +NASDAQ,HOME,2006-07-10,14.18,14.35,14.12,14.22,23100,11.75 +NASDAQ,HOME,2006-03-22,12.82,12.96,12.82,12.95,10000,10.66 +NASDAQ,HOME,2005-11-22,12.75,12.89,12.35,12.80,11900,10.45 +NASDAQ,HOME,2005-09-06,12.98,12.98,12.70,12.90,21100,10.53 +NASDAQ,HOME,2005-08-12,12.91,12.99,12.91,12.95,8700,10.53 +NASDAQ,HOME,2005-07-12,12.34,12.34,12.13,12.21,21700,9.89 +NASDAQ,HOME,2004-12-13,13.00,13.07,12.75,12.80,102900,10.33 +NASDAQ,HTWR,2009-11-18,33.48,33.49,32.24,33.04,16200,33.04 +NASDAQ,HTWR,2009-10-14,33.09,35.74,33.00,34.51,19700,34.51 +NASDAQ,HTWR,2009-08-17,24.60,24.85,24.25,24.57,10100,24.57 +NASDAQ,HTWR,2008-10-01,0.52,0.52,0.52,0.52,10000,0.52 +NASDAQ,HAST,2010-01-15,4.37,4.44,4.27,4.36,18900,4.36 +NASDAQ,HAST,2009-08-26,3.91,3.92,3.89,3.90,6400,3.90 +NASDAQ,HAST,2009-07-29,4.59,4.59,4.53,4.59,14500,4.59 +NASDAQ,HAST,2009-07-07,4.31,4.47,4.31,4.46,6400,4.46 +NASDAQ,HAST,2009-05-12,3.59,3.69,3.57,3.57,1000,3.57 +NASDAQ,HAST,2008-09-11,8.02,8.02,7.76,7.89,24000,7.89 +NASDAQ,HAST,2008-08-04,8.60,8.85,8.38,8.53,23000,8.53 +NASDAQ,HAST,2008-03-06,8.08,8.15,7.98,7.99,8500,7.99 +NASDAQ,HAST,2007-09-28,8.40,8.50,8.21,8.38,26400,8.38 +NASDAQ,HAST,2007-09-04,7.14,7.50,7.14,7.43,11100,7.43 +NASDAQ,HAST,2007-08-13,6.51,6.86,6.51,6.86,14300,6.86 +NASDAQ,HAST,2007-05-08,6.77,6.80,6.73,6.75,5400,6.75 +NASDAQ,HAST,2007-02-09,5.84,5.91,5.81,5.91,4000,5.91 +NASDAQ,HAST,2006-11-14,7.87,7.96,7.86,7.94,11800,7.94 +NASDAQ,HAST,2006-09-28,6.50,6.64,6.50,6.62,106900,6.62 +NASDAQ,HAST,2006-09-19,6.15,6.15,6.00,6.01,33500,6.01 +NASDAQ,HAST,2006-08-18,7.33,7.38,6.97,6.98,31900,6.98 +NASDAQ,HAST,2006-07-31,7.53,7.70,7.50,7.59,14700,7.59 +NASDAQ,HAST,2006-04-12,5.91,6.11,5.90,6.09,14500,6.09 +NASDAQ,HAST,2006-04-04,6.24,6.24,5.92,6.04,26300,6.04 +NASDAQ,HAST,2006-01-09,5.20,5.36,5.20,5.21,7400,5.21 +NASDAQ,HAST,2005-11-18,5.59,5.65,5.39,5.50,12600,5.50 +NASDAQ,HAST,2005-04-25,6.63,6.73,6.41,6.65,19000,6.65 +NASDAQ,HAST,2005-04-08,6.52,7.05,6.52,6.91,69400,6.91 +NASDAQ,HAST,2002-12-16,4.34,4.79,4.34,4.73,9900,4.73 +NASDAQ,HAST,2002-06-28,6.90,7.30,6.90,7.25,11200,7.25 +NASDAQ,HAST,2001-11-23,5.02,5.20,5.02,5.11,20600,5.11 +NASDAQ,HAST,2001-08-28,5.49,5.60,5.25,5.40,179200,5.40 +NASDAQ,HAST,2001-04-16,2.40,2.66,2.40,2.40,1400,2.40 +NASDAQ,HAST,2000-12-04,2.38,2.50,2.38,2.50,22800,2.50 +NASDAQ,HAST,2000-08-09,3.19,3.25,3.13,3.13,5900,3.13 +NASDAQ,HAST,1999-11-08,5.31,5.56,5.25,5.44,20800,5.44 +NASDAQ,HAST,1999-10-28,5.00,5.25,4.88,5.13,38600,5.13 +NASDAQ,HAST,1998-12-24,14.13,14.13,13.81,14.06,62800,14.06 +NASDAQ,HAST,1998-12-15,12.00,12.06,11.50,11.88,57700,11.88 +NASDAQ,HAST,1998-10-02,8.13,9.00,8.13,8.13,16400,8.13 +NASDAQ,HAFC,2009-12-23,1.24,1.24,1.21,1.22,69600,1.22 +NASDAQ,HAFC,2009-10-22,1.57,1.57,1.52,1.56,300300,1.56 +NASDAQ,HAFC,2009-05-14,1.52,1.54,1.50,1.53,72900,1.53 +NASDAQ,HAFC,2009-01-09,2.95,2.95,2.51,2.61,493600,2.61 +NASDAQ,HAFC,2008-09-11,5.26,5.32,5.12,5.31,383700,5.31 +NASDAQ,HAFC,2008-07-18,5.56,5.67,5.13,5.64,385400,5.64 +NASDAQ,HAFC,2008-05-20,6.65,6.74,6.60,6.64,187400,6.60 +NASDAQ,HAFC,2007-10-16,15.84,15.93,15.58,15.62,150700,15.31 +NASDAQ,HAFC,2007-09-12,15.53,15.70,15.33,15.38,133900,15.01 +NASDAQ,HAFC,2007-08-14,15.32,15.44,15.09,15.23,216300,14.87 +NASDAQ,HAFC,2007-04-13,18.76,19.02,18.76,19.02,361200,18.50 +NASDAQ,HAFC,2007-03-12,19.67,19.75,19.60,19.71,134800,19.11 +NASDAQ,HAFC,2007-01-11,21.90,22.11,21.82,21.97,137600,21.31 +NASDAQ,HAFC,2006-11-29,21.36,21.75,21.28,21.69,160300,20.98 +NASDAQ,HAFC,2006-09-18,19.33,19.55,19.20,19.52,158100,18.82 +NASDAQ,HAFC,2006-08-09,19.17,19.19,18.67,18.76,185800,18.09 +NASDAQ,HAFC,2005-10-19,17.61,18.40,17.61,18.38,135400,17.56 +NASDAQ,HAFC,2005-06-06,15.94,16.10,15.91,16.03,67100,15.22 +NASDAQ,HAFC,2004-12-23,36.25,36.62,36.25,36.40,115200,17.18 +NASDAQ,HAFC,2004-05-18,23.27,23.97,23.27,23.97,182800,11.24 +NASDAQ,HAFC,2003-10-28,20.72,21.97,20.72,21.97,19800,10.21 +NASDAQ,HAFC,2002-07-01,16.36,16.36,14.60,15.97,105400,7.30 +NASDAQ,HAFC,2002-05-17,18.10,18.15,17.50,17.50,20200,8.00 +NASDAQ,HAFC,2002-04-03,17.10,17.20,16.81,17.10,33000,7.82 +NASDAQ,HAFC,2002-03-18,15.50,15.50,15.25,15.45,22200,7.06 +NASDAQ,HAFC,2002-02-20,16.76,16.76,16.05,16.75,98300,7.03 +NASDAQ,HAFC,2001-12-11,14.48,14.60,14.48,14.50,27000,6.08 +NASDAQ,HAFC,2001-10-26,12.85,13.50,12.79,13.10,17000,5.49 +NASDAQ,HAFC,2001-09-28,13.87,13.87,13.01,13.60,52300,5.70 +NASDAQ,HAFC,2001-09-19,19.25,19.99,19.00,19.90,27800,5.56 +NASDAQ,HAFC,2001-08-08,22.50,23.10,22.50,23.00,34700,6.43 +NASDAQ,HAFC,2001-06-20,17.15,17.15,17.15,17.15,000,4.80 +NASDAQ,HAFC,2001-02-16,19.37,19.37,19.37,19.37,1800,4.84 +NASDAQ,HAFC,2000-12-07,14.19,14.19,14.19,14.19,3700,3.54 +NASDAQ,HAFC,2000-11-30,14.13,14.19,14.13,14.19,44300,3.54 +NASDAQ,HAFC,2000-09-11,14.13,14.13,14.13,14.13,2600,3.53 +NASDAQ,HAFC,2000-09-08,14.25,14.25,14.25,14.25,2200,3.56 +NASDAQ,HAFC,1999-09-02,16.50,16.50,16.50,16.50,2400,3.75 +NASDAQ,HAFC,1999-06-10,14.25,14.25,14.25,14.25,26200,3.23 +NASDAQ,HAFC,1999-03-30,15.25,15.25,15.25,15.25,000,3.12 +NASDAQ,HAFC,1999-01-28,13.63,13.63,13.63,13.63,000,2.79 +NASDAQ,HAFC,1998-11-09,14.63,14.63,14.63,14.63,11200,2.99 +NASDAQ,HAFC,1998-10-30,13.50,13.50,13.50,13.50,000,2.76 +NASDAQ,HAFC,1997-06-16,16.00,16.25,15.50,16.00,383600,3.00 +NASDAQ,HAFC,1997-05-20,15.50,15.50,15.50,15.50,000,2.91 +NASDAQ,HIMX,2009-09-25,3.30,3.35,3.23,3.31,226300,3.31 +NASDAQ,HIMX,2008-12-30,1.48,1.52,1.45,1.45,196600,1.32 +NASDAQ,HIMX,2008-07-14,5.08,5.13,5.01,5.02,375500,4.57 +NASDAQ,HIMX,2008-07-08,5.30,5.45,5.25,5.28,1112500,4.81 +NASDAQ,HIMX,2008-06-11,5.89,6.00,5.81,5.82,912800,4.98 +NASDAQ,HIMX,2007-11-27,4.25,4.28,4.08,4.12,1088200,3.53 +NASDAQ,HIMX,2007-10-25,3.97,3.97,3.80,3.82,599900,3.27 +NASDAQ,HIMX,2007-10-23,4.00,4.00,3.79,3.95,600300,3.38 +NASDAQ,HIMX,2007-06-15,5.60,5.79,5.60,5.78,336300,4.71 +NASDAQ,HIMX,2007-04-04,5.50,5.50,5.39,5.40,212800,4.40 +NASDAQ,HIMX,2006-12-22,4.28,4.60,4.21,4.50,1104400,3.67 +NASDAQ,HIMX,2006-12-14,4.85,4.91,4.79,4.80,839500,3.91 +NASDAQ,HIMX,2006-10-02,5.80,6.00,5.52,5.58,938600,4.55 +NASDAQ,HIMX,2006-08-07,5.96,6.00,5.85,6.00,64900,4.89 +NASDAQ,HOKU,2009-11-23,2.26,2.28,2.23,2.23,55300,2.23 +NASDAQ,HOKU,2009-11-17,2.40,2.43,2.36,2.41,60200,2.41 +NASDAQ,HOKU,2009-10-02,3.31,3.39,3.00,3.04,739400,3.04 +NASDAQ,HOKU,2009-09-24,2.27,2.28,2.14,2.20,108600,2.20 +NASDAQ,HOKU,2009-08-25,1.86,1.89,1.83,1.84,70100,1.84 +NASDAQ,HOKU,2009-05-20,2.82,2.99,2.82,2.91,113700,2.91 +NASDAQ,HOKU,2009-05-13,2.84,2.84,2.66,2.66,49100,2.66 +NASDAQ,HOKU,2009-04-15,2.70,2.70,2.65,2.66,36900,2.66 +NASDAQ,HOKU,2008-06-13,6.17,6.21,5.89,6.02,1112000,6.02 +NASDAQ,HOKU,2008-06-04,7.53,7.64,7.34,7.36,384800,7.36 +NASDAQ,HOKU,2008-06-02,7.79,7.79,7.42,7.64,415700,7.64 +NASDAQ,HOKU,2007-10-02,9.85,10.09,9.69,9.84,430500,9.84 +NASDAQ,HOKU,2007-08-03,8.28,8.30,7.86,7.91,672400,7.91 +NASDAQ,HOKU,2006-06-23,3.01,3.09,2.96,3.04,55400,3.04 +NASDAQ,HFFC,2010-02-08,10.19,10.25,10.00,10.20,9500,10.20 +NASDAQ,HFFC,2009-06-18,12.00,12.00,12.00,12.00,000,11.63 +NASDAQ,HFFC,2009-03-03,10.10,10.10,10.10,10.10,600,9.69 +NASDAQ,HFFC,2008-11-26,11.49,12.00,11.40,12.00,10200,11.40 +NASDAQ,HFFC,2008-05-23,17.99,17.99,17.99,17.99,000,16.80 +NASDAQ,HFFC,2008-01-02,15.59,15.60,15.59,15.60,200,14.38 +NASDAQ,HFFC,2007-11-19,15.79,15.79,15.65,15.71,1700,14.48 +NASDAQ,HFFC,2007-10-09,16.00,16.10,15.91,15.91,1200,14.56 +NASDAQ,HFFC,2007-02-06,17.95,18.16,17.95,18.15,6100,16.42 +NASDAQ,HFFC,2006-07-10,17.30,17.50,17.30,17.30,800,15.37 +NASDAQ,HFFC,2006-05-12,17.25,17.69,17.25,17.25,1900,15.32 +NASDAQ,HFFC,2006-04-25,15.84,16.50,15.84,16.31,3200,14.40 +NASDAQ,HFFC,2005-12-16,18.75,18.84,18.75,18.84,1100,15.04 +NASDAQ,HFFC,2005-11-14,18.00,18.00,18.00,18.00,1500,14.37 +NASDAQ,HFFC,2005-05-20,22.35,22.48,22.35,22.38,1900,17.65 +NASDAQ,HFFC,2004-06-07,14.77,15.00,14.77,15.00,1800,11.54 +NASDAQ,HFFC,2004-02-11,17.50,17.89,17.30,17.89,6400,13.67 +NASDAQ,HFFC,2002-08-12,11.83,11.83,11.75,11.75,1900,7.82 +NASDAQ,HFFC,2001-10-09,11.60,11.60,11.60,11.60,000,7.44 +NASDAQ,HFFC,2001-08-30,11.10,11.50,11.10,11.50,1600,7.37 +NASDAQ,HFFC,2001-08-06,13.00,13.00,12.60,12.75,32900,8.18 +NASDAQ,HFFC,2001-06-13,12.45,12.45,12.45,12.45,400,7.92 +NASDAQ,HFFC,1999-05-11,12.50,12.50,12.50,12.50,2800,7.36 +NASDAQ,HFFC,1998-12-04,13.75,14.00,13.75,14.00,5100,8.14 +NASDAQ,HFFC,1998-09-04,16.00,16.00,15.50,15.50,7400,8.95 +NASDAQ,HFFC,1998-04-08,31.19,32.00,31.19,32.00,5000,12.24 +NASDAQ,HFFC,1998-04-03,30.75,31.50,29.81,30.87,27600,11.80 +NASDAQ,HFFC,1997-09-11,24.41,24.41,24.12,24.12,4500,9.15 +NASDAQ,HFFC,1997-07-10,21.50,21.50,21.50,21.50,600,8.12 +NASDAQ,HFFC,1996-07-15,15.25,15.25,15.25,15.25,000,5.64 +NASDAQ,HFFC,1996-07-10,15.00,15.00,15.00,15.00,8600,5.54 +NASDAQ,HFFC,1996-04-29,14.88,15.25,14.50,15.25,5000,5.61 +NASDAQ,HFFC,1996-02-14,16.50,16.50,16.50,16.50,600,6.07 +NASDAQ,HFFC,1996-01-24,30.50,30.50,30.50,30.50,1800,5.58 +NASDAQ,HFFC,1996-01-22,31.00,31.00,30.50,30.50,8000,5.58 +NASDAQ,HFFC,1995-12-28,31.25,31.25,30.50,30.50,1100,5.58 +NASDAQ,HFFC,1995-05-05,27.00,27.00,27.00,27.00,2200,4.88 +NASDAQ,HFFC,1995-03-14,24.50,25.25,24.50,25.25,4400,4.54 +NASDAQ,HFFC,1994-11-25,24.75,24.75,24.75,24.75,800,4.42 +NASDAQ,HFFC,1992-06-16,13.50,13.75,13.50,13.63,81600,2.32 +NASDAQ,HFFC,1992-06-04,13.75,13.75,13.50,13.63,5100,2.32 +NASDAQ,HTLD,2009-12-30,15.55,15.70,15.42,15.59,320600,15.59 +NASDAQ,HTLD,2009-11-18,14.77,14.84,14.61,14.80,353300,14.78 +NASDAQ,HTLD,2009-07-01,14.87,15.14,14.82,14.86,623300,14.82 +NASDAQ,HTLD,2009-05-18,14.75,15.14,14.43,15.10,688200,15.04 +NASDAQ,HTLD,2008-10-30,14.59,14.82,13.99,14.33,960500,14.23 +NASDAQ,HTLD,2007-09-27,14.47,14.50,14.23,14.29,334500,14.12 +NASDAQ,HTLD,2007-08-08,15.33,16.68,15.00,16.14,1193200,15.92 +NASDAQ,HTLD,2007-08-07,15.38,15.44,14.85,15.25,1328800,15.04 +NASDAQ,HTLD,2007-07-23,15.95,16.09,15.13,15.18,1122100,14.98 +NASDAQ,HTLD,2007-07-16,16.91,17.18,16.72,16.82,736800,16.59 +NASDAQ,HTLD,2007-06-08,16.00,16.25,15.89,16.11,331000,15.89 +NASDAQ,HTLD,2007-04-12,16.01,16.36,15.91,16.34,318200,14.39 +NASDAQ,HTLD,2007-01-10,15.31,15.38,15.19,15.33,198500,13.48 +NASDAQ,HTLD,2006-04-07,22.20,22.24,21.75,22.05,344000,14.49 +NASDAQ,HTLD,2006-01-20,20.95,21.05,20.45,20.51,384300,13.47 +NASDAQ,HTLD,2005-06-30,19.80,19.96,19.38,19.43,194300,12.73 +NASDAQ,HTLD,2005-01-14,20.36,20.82,20.13,20.58,332700,13.46 +NASDAQ,HTLD,2004-02-18,22.45,22.69,22.24,22.30,441300,9.69 +NASDAQ,HTLD,2004-01-26,24.60,24.98,23.98,24.28,1002800,10.55 +NASDAQ,HTLD,2003-10-10,25.69,25.69,25.10,25.35,308400,11.00 +NASDAQ,HTLD,2003-10-02,25.05,25.25,24.66,24.81,211700,10.77 +NASDAQ,HTLD,2003-02-10,17.85,18.26,17.64,18.25,276300,7.91 +NASDAQ,HTLD,2001-06-29,21.65,23.01,21.65,22.80,250100,6.27 +NASDAQ,HTLD,2001-04-30,22.15,22.40,21.92,21.98,99300,4.84 +NASDAQ,HTLD,2001-02-08,25.19,25.33,24.50,24.81,30000,5.46 +NASDAQ,HTLD,2001-01-23,24.69,25.25,24.44,25.16,278300,5.53 +NASDAQ,HTLD,2000-08-15,17.31,17.44,17.25,17.44,57200,3.84 +NASDAQ,HTLD,2000-08-03,17.31,17.75,17.31,17.31,22500,3.81 +NASDAQ,HTLD,2000-07-11,18.00,18.13,17.50,18.06,41700,3.97 +NASDAQ,HTLD,1999-10-22,13.00,13.13,12.75,12.94,51600,2.85 +NASDAQ,HTLD,1999-09-16,14.44,14.63,14.44,14.50,76900,3.19 +NASDAQ,HTLD,1999-05-20,15.56,15.94,15.44,15.50,35100,3.41 +NASDAQ,HTLD,1999-02-05,16.31,16.50,16.06,16.31,14500,3.59 +NASDAQ,HTLD,1998-04-22,26.75,27.50,25.88,25.88,58000,5.69 +NASDAQ,HTLD,1998-03-20,28.00,28.25,27.63,27.94,147500,6.15 +NASDAQ,HTLD,1998-03-03,25.75,27.75,25.13,26.38,265300,5.80 +NASDAQ,HTLD,1997-11-13,24.88,25.25,24.75,25.00,91900,5.50 +NASDAQ,HTLD,1997-03-04,20.25,21.00,20.25,20.75,581500,4.57 +NASDAQ,HTLD,1996-12-18,26.50,26.50,25.25,25.25,96500,5.56 +NASDAQ,HTLD,1996-11-05,21.63,21.75,21.38,21.50,98100,4.73 +NASDAQ,HTLD,1996-03-20,25.75,27.75,25.75,27.00,98100,3.96 +NASDAQ,HTLD,1995-12-22,20.00,20.00,20.00,20.00,3600,2.93 +NASDAQ,HTLD,1995-08-03,27.75,28.75,27.75,28.75,5900,4.22 +NASDAQ,HTLD,1995-05-04,25.75,26.50,25.75,26.25,291500,3.85 +NASDAQ,HTLD,1995-02-24,29.25,29.25,29.13,29.13,10700,4.27 +NASDAQ,HTLD,1995-01-17,29.50,30.00,29.50,30.00,6500,4.40 +NASDAQ,HTLD,1994-02-02,32.25,36.75,31.50,36.50,198100,5.35 +NASDAQ,HTLD,1993-12-29,23.50,25.00,23.50,24.50,70900,3.59 +NASDAQ,HTLD,1993-09-27,30.00,31.00,29.00,30.00,62800,3.52 +NASDAQ,HTLD,1993-07-15,33.75,33.75,33.75,33.75,27300,3.96 +NASDAQ,HTLD,1993-05-26,35.50,35.50,34.00,35.00,17700,4.11 +NASDAQ,HTLD,1992-05-21,34.00,34.25,33.75,34.25,15700,3.01 +NASDAQ,HTLD,1992-01-31,30.00,30.50,30.00,30.00,78800,2.64 +NASDAQ,HTLD,1991-07-24,33.75,34.25,33.75,34.25,1500,2.01 +NASDAQ,HTLD,1991-02-21,26.75,28.75,26.75,28.00,1782900,1.64 +NASDAQ,HTLD,1991-02-12,25.00,25.00,24.25,24.25,14800,1.42 +NASDAQ,HTLD,1991-01-31,24.00,24.00,23.75,23.75,16300,1.39 +NASDAQ,HTLD,1991-01-29,22.75,22.75,22.75,22.75,1500,1.33 +NASDAQ,HTLD,1990-10-18,17.75,18.25,17.50,18.25,42900,1.07 +NASDAQ,HTLD,1990-07-05,21.00,21.50,21.00,21.50,23600,1.26 +NASDAQ,HTLD,1990-04-11,17.25,17.25,17.25,17.25,1500,1.01 +NASDAQ,HSII,2009-06-15,17.86,18.02,17.21,17.63,119800,17.35 +NASDAQ,HSII,2009-04-15,18.26,19.43,18.24,19.11,151100,18.68 +NASDAQ,HSII,2008-10-21,24.52,25.03,23.21,23.29,234800,22.45 +NASDAQ,HSII,2008-09-22,31.12,31.16,30.12,30.23,173500,29.14 +NASDAQ,HSII,2008-09-19,30.96,33.99,29.94,31.43,640200,30.30 +NASDAQ,HSII,2008-08-27,30.19,30.94,29.99,30.59,195200,29.49 +NASDAQ,HSII,2008-07-14,26.14,26.22,25.18,25.74,201500,24.70 +NASDAQ,HSII,2008-05-14,28.24,29.11,28.00,28.50,303200,27.35 +NASDAQ,HSII,2008-04-09,34.55,34.83,32.98,33.13,308100,31.66 +NASDAQ,HSII,2007-07-31,52.68,54.98,52.57,53.74,659700,50.95 +NASDAQ,HSII,2007-06-11,47.00,47.50,46.64,46.73,198500,44.31 +NASDAQ,HSII,2007-06-04,48.71,49.33,48.24,48.93,170800,46.39 +NASDAQ,HSII,2006-07-17,31.06,31.45,30.85,30.99,60900,29.38 +NASDAQ,HSII,2005-02-24,32.31,33.93,32.27,33.63,129800,31.88 +NASDAQ,HSII,2004-08-24,26.42,26.45,25.52,26.05,65000,24.70 +NASDAQ,HSII,2004-05-19,27.25,27.50,26.73,27.49,283800,26.06 +NASDAQ,HSII,2002-12-30,15.28,15.35,14.86,14.88,74600,14.11 +NASDAQ,HSII,2002-01-02,18.21,19.34,18.17,19.33,315200,18.33 +NASDAQ,HSII,2001-08-29,18.75,18.75,17.82,17.90,386900,16.97 +NASDAQ,HSII,2001-06-26,20.20,20.60,19.90,19.96,504500,18.92 +NASDAQ,HSII,2001-01-24,39.25,39.25,36.75,38.00,72800,36.03 +NASDAQ,HSII,2000-06-22,55.22,55.50,52.62,53.19,461200,50.43 +NASDAQ,HSII,2000-04-25,39.25,40.00,37.25,38.00,88400,36.03 +NASDAQ,HSII,1999-12-17,36.50,44.00,36.47,43.00,35100,40.77 +NASDAQ,HSII,1999-07-27,17.50,17.50,16.50,17.12,10100,16.24 +NASDAQ,HFWA,2009-11-19,12.91,12.97,12.79,12.88,9800,12.88 +NASDAQ,HFWA,2009-10-08,13.51,13.70,13.17,13.65,62400,13.65 +NASDAQ,HFWA,2008-10-14,13.25,13.95,12.40,13.62,14900,13.51 +NASDAQ,HFWA,2008-09-02,14.25,14.25,14.25,14.25,4000,13.96 +NASDAQ,HFWA,2008-08-26,13.80,13.93,13.80,13.92,1300,13.64 +NASDAQ,HFWA,2008-08-05,15.03,15.03,14.60,14.99,2300,14.69 +NASDAQ,HFWA,2008-04-14,17.18,17.23,17.15,17.16,3600,16.56 +NASDAQ,HFWA,2007-08-01,24.00,24.05,23.55,23.55,1700,21.99 +NASDAQ,HFWA,2007-03-06,24.86,24.86,24.06,24.09,2600,22.11 +NASDAQ,HFWA,2007-02-21,24.94,24.94,24.76,24.90,700,22.85 +NASDAQ,HFWA,2007-01-17,24.53,24.85,24.51,24.63,9800,22.60 +NASDAQ,HFWA,2006-07-14,27.00,27.00,26.98,26.99,500,24.36 +NASDAQ,HFWA,2006-06-26,25.96,25.96,25.96,25.96,200,23.26 +NASDAQ,HFWA,2006-01-18,24.50,24.50,24.23,24.23,5300,21.56 +NASDAQ,HFWA,2005-12-05,23.31,23.92,23.31,23.89,5700,21.09 +NASDAQ,HFWA,2005-08-17,21.85,22.13,21.85,22.05,5300,19.31 +NASDAQ,HFWA,2004-04-15,19.71,20.24,19.58,20.24,2500,17.01 +NASDAQ,HFWA,2004-01-16,21.50,21.60,21.42,21.49,2200,17.92 +NASDAQ,HFWA,2003-07-17,21.76,21.80,21.32,21.57,3700,17.75 +NASDAQ,HFWA,2002-11-21,16.85,16.98,16.85,16.93,5900,13.67 +NASDAQ,HFWA,2002-10-28,16.37,16.43,16.35,16.40,10100,13.24 +NASDAQ,HFWA,2001-12-19,11.87,11.95,11.81,11.81,7300,9.22 +NASDAQ,HFWA,2001-08-06,11.07,11.25,11.07,11.20,19300,8.66 +NASDAQ,HFWA,2001-05-25,10.37,10.42,10.32,10.40,25100,7.97 +NASDAQ,HFWA,2000-11-10,9.69,9.81,9.69,9.75,11000,7.33 +NASDAQ,HFWA,2000-10-20,9.50,9.78,9.50,9.62,25600,7.23 +NASDAQ,HFWA,2000-09-11,9.66,9.75,9.66,9.69,8900,7.21 +NASDAQ,HFWA,1999-06-24,8.18,8.30,7.81,8.24,24000,5.87 +NASDAQ,HFWA,1999-06-10,7.93,8.05,7.87,7.99,6600,5.70 +NASDAQ,HFWA,1999-03-17,8.43,8.61,8.37,8.37,42800,5.92 +NASDAQ,HFWA,1998-11-18,10.92,11.04,10.92,10.92,2000,7.65 +NASDAQ,HTCO,2010-01-27,8.68,8.83,8.63,8.76,24100,8.76 +NASDAQ,HTCO,2009-05-12,7.48,7.60,7.10,7.31,26500,6.97 +NASDAQ,HTCO,2009-05-01,5.81,6.00,5.76,5.91,10500,5.63 +NASDAQ,HTCO,2008-07-03,7.80,8.30,7.80,8.25,9000,7.40 +NASDAQ,HTCO,2008-05-14,8.45,8.49,8.16,8.29,6500,7.43 +NASDAQ,HTCO,2008-04-17,8.32,8.49,8.19,8.49,9600,7.50 +NASDAQ,HTCO,2008-04-01,8.01,8.14,7.90,8.08,25100,7.14 +NASDAQ,HTCO,2007-09-05,9.70,9.70,9.60,9.61,14100,8.28 +NASDAQ,HTCO,2006-11-30,7.04,7.17,7.04,7.06,11300,5.81 +NASDAQ,HTCO,2006-10-18,7.00,7.07,6.99,7.05,7700,5.70 +NASDAQ,HTCO,2005-11-30,8.38,8.38,7.83,7.94,15800,6.13 +NASDAQ,HTCO,2005-10-31,8.00,8.09,7.86,8.09,14200,6.16 +NASDAQ,HTCO,2005-09-28,8.69,8.69,8.63,8.69,2800,6.62 +NASDAQ,HTCO,2003-10-10,11.93,11.93,11.51,11.61,15500,8.10 +NASDAQ,HTCO,2003-10-08,11.92,12.13,11.56,11.71,16600,8.17 +NASDAQ,HTCO,2003-10-03,11.84,12.10,11.80,12.00,3900,8.37 +NASDAQ,HTCO,2003-05-16,8.59,9.07,8.59,8.95,14300,6.18 +NASDAQ,HTCO,2002-12-04,10.11,10.48,9.92,10.03,9600,6.76 +NASDAQ,HTCO,2002-11-22,10.55,10.65,10.40,10.54,8800,7.10 +NASDAQ,HTCO,2002-11-05,10.50,10.75,10.05,10.50,32800,7.00 +NASDAQ,HTCO,2002-09-03,14.50,14.56,13.70,13.87,34400,9.24 +NASDAQ,HTCO,2002-06-10,13.50,13.50,12.85,12.98,9900,8.58 +NASDAQ,HTCO,2002-05-15,15.50,15.50,14.47,15.19,8100,10.04 +NASDAQ,HTCO,2001-05-09,14.75,15.30,14.12,15.30,11100,9.76 +NASDAQ,HTCO,2001-03-23,14.56,14.88,13.50,13.50,6900,8.61 +NASDAQ,HTCO,2000-12-04,19.12,19.45,18.37,18.37,10300,11.64 +NASDAQ,HTCO,2000-11-13,21.81,22.48,21.81,22.06,4400,13.98 +NASDAQ,HTCO,2000-07-11,14.75,14.75,14.63,14.63,22300,9.17 +NASDAQ,HTCO,2000-06-06,14.00,14.00,13.81,14.00,12300,8.78 +NASDAQ,HTCO,1999-04-07,10.44,10.63,10.38,10.50,7300,6.30 +NASDAQ,HTCO,1998-05-11,41.25,41.25,41.25,41.25,000,7.97 +NASDAQ,HTCO,1998-05-04,41.00,41.00,41.00,41.00,900,7.92 +NASDAQ,HTCO,1998-02-19,36.50,36.50,36.50,36.50,3600,7.05 +NASDAQ,HTCO,1998-02-03,36.25,36.75,36.25,36.75,50100,7.03 +NASDAQ,HTCO,1997-10-09,35.25,35.25,34.00,34.75,10200,6.59 +NASDAQ,HTCO,1997-08-21,29.87,29.87,29.87,29.87,600,5.67 +NASDAQ,HTCO,1996-12-24,27.50,27.50,27.00,27.00,1800,4.96 +NASDAQ,HTCO,1995-07-06,33.25,33.25,33.25,33.25,4800,5.78 +NASDAQ,HNBC,2009-09-11,5.52,5.55,5.46,5.54,259600,5.54 +NASDAQ,HNBC,2009-08-11,6.04,6.08,5.86,5.99,249200,5.99 +NASDAQ,HNBC,2009-03-19,6.39,6.55,6.09,6.35,195200,6.34 +NASDAQ,HNBC,2008-12-19,14.56,14.65,13.79,14.21,669600,13.99 +NASDAQ,HNBC,2008-10-07,15.46,16.40,15.08,15.22,70100,14.76 +NASDAQ,HNBC,2007-08-31,16.79,16.80,16.38,16.71,49500,15.32 +NASDAQ,HNBC,2006-08-22,20.98,20.98,20.54,20.63,27600,17.06 +NASDAQ,HNBC,2004-12-28,26.63,27.50,26.63,27.50,22900,20.55 +NASDAQ,HNBC,2004-11-11,27.00,27.02,26.90,27.00,37900,20.01 +NASDAQ,HNBC,2003-07-15,29.14,29.14,28.67,28.88,6100,15.77 +NASDAQ,HNBC,2002-02-21,23.30,23.30,22.20,22.24,16400,11.07 +NASDAQ,HNBC,2002-01-24,22.11,22.70,22.10,22.11,24800,11.00 +NASDAQ,HNBC,2001-05-24,39.00,39.50,38.80,39.30,23400,9.56 +NASDAQ,HNBC,2000-12-04,27.25,28.44,26.62,27.25,90500,6.50 +NASDAQ,HNBC,2000-08-11,30.50,31.00,30.37,31.00,17500,6.97 +NASDAQ,HNBC,1998-10-08,33.50,34.25,32.50,32.50,8400,6.56 +NASDAQ,HNBC,1998-08-12,39.25,39.25,39.00,39.00,2000,7.82 +NASDAQ,HNBC,1998-07-31,42.25,42.25,40.50,40.50,7400,8.12 +NASDAQ,HNBC,1998-05-27,41.00,41.00,41.00,41.00,5800,8.17 +NASDAQ,HNBC,1997-11-03,38.50,38.50,38.44,38.44,10400,7.57 +NASDAQ,HNBC,1997-10-31,38.50,38.50,37.50,38.00,6700,7.48 +NASDAQ,HNBC,1996-10-21,25.12,25.25,24.50,25.25,50000,4.59 +NASDAQ,HNBC,1996-03-26,28.50,28.50,26.25,27.50,4100,4.69 +NASDAQ,HNBC,1996-02-13,26.50,27.50,26.50,26.50,19600,4.49 +NASDAQ,HNBC,1995-11-24,28.00,28.00,28.00,28.00,1000,4.71 +NASDAQ,HNBC,1995-10-13,27.37,27.37,27.37,27.37,2200,4.60 +NASDAQ,HIHO,2010-01-29,1.82,1.88,1.75,1.78,7000,1.78 +NASDAQ,HIHO,2010-01-28,1.86,1.86,1.80,1.80,2800,1.80 +NASDAQ,HIHO,2009-10-09,1.70,1.82,1.70,1.82,2200,1.82 +NASDAQ,HIHO,2009-07-24,1.80,2.08,1.80,2.05,31600,2.05 +NASDAQ,HIHO,2009-01-23,0.90,0.90,0.90,0.90,100,0.90 +NASDAQ,HIHO,2008-04-14,1.63,1.98,1.60,1.92,8200,1.92 +NASDAQ,HIHO,2007-08-21,4.31,4.33,4.15,4.23,21600,4.19 +NASDAQ,HIHO,2007-08-03,4.34,4.49,4.32,4.33,6500,4.29 +NASDAQ,HIHO,2006-12-19,3.80,3.80,3.70,3.70,8400,3.67 +NASDAQ,HIHO,2006-07-31,2.82,2.82,2.82,2.82,000,2.69 +NASDAQ,HIHO,2006-04-26,3.41,3.42,3.38,3.42,5500,3.06 +NASDAQ,HIHO,2006-03-14,3.55,3.66,3.50,3.51,14200,3.14 +NASDAQ,HIHO,2006-01-27,3.42,3.50,3.42,3.50,3900,3.13 +NASDAQ,HIHO,2006-01-03,3.40,3.40,3.40,3.40,500,3.04 +NASDAQ,HIHO,2005-10-21,3.39,3.48,3.11,3.31,10000,2.77 +NASDAQ,HIHO,2005-09-20,3.20,3.40,3.20,3.40,2200,2.85 +NASDAQ,HIHO,2004-10-26,4.51,4.51,4.51,4.51,1000,3.58 +NASDAQ,HIHO,2004-07-14,5.62,5.76,5.62,5.72,6900,4.45 +NASDAQ,HIHO,2004-06-14,4.95,4.98,4.62,4.90,4700,3.81 +NASDAQ,HIHO,2003-09-05,3.18,3.35,3.18,3.28,16200,2.55 +NASDAQ,HIHO,2002-12-10,0.62,0.62,0.51,0.51,500,0.39 +NASDAQ,HIHO,2002-10-29,0.75,0.76,0.75,0.76,2100,0.58 +NASDAQ,HIHO,2001-10-15,1.00,1.00,1.00,1.00,100,0.76 +NASDAQ,HIHO,2001-08-07,1.07,1.07,1.07,1.07,000,0.81 +NASDAQ,HIHO,2001-06-08,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2001-05-04,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2001-02-06,1.06,1.06,1.06,1.06,1300,0.81 +NASDAQ,HIHO,2001-01-22,1.00,1.00,1.00,1.00,000,0.76 +NASDAQ,HIHO,2000-12-08,0.75,0.75,0.75,0.75,1000,0.57 +NASDAQ,HIHO,2000-11-13,1.00,1.00,1.00,1.00,1000,0.76 +NASDAQ,HIHO,2000-07-18,1.06,1.06,1.00,1.00,22500,0.76 +NASDAQ,HIHO,2000-03-08,1.97,2.00,1.69,2.00,7300,1.52 +NASDAQ,HIHO,1999-12-15,1.28,1.31,1.28,1.31,3900,1.00 +NASDAQ,HIHO,1999-10-21,1.17,1.19,1.16,1.16,6500,0.88 +NASDAQ,HIHO,1998-08-21,2.74,2.74,2.74,2.74,1900,2.07 +NASDAQ,HIHO,1998-05-12,4.11,4.36,4.01,4.01,22800,3.04 +NASDAQ,HIHO,1998-03-10,4.23,4.23,3.98,3.98,3100,3.01 +NASDAQ,HIHO,1998-02-10,4.23,4.23,4.23,4.23,1900,3.20 +NASDAQ,HIHO,1997-08-25,4.23,4.23,4.11,4.11,18300,3.11 +NASDAQ,HEV,2008-11-20,6.80,7.05,6.71,7.00,300800,7.00 +NASDAQ,HEV,2008-08-08,7.45,7.70,7.45,7.60,244100,7.60 +NASDAQ,HEV,2008-04-10,0.87,0.90,0.85,0.90,40100,6.30 +NASDAQ,HEV,2007-06-11,0.20,0.22,0.20,0.21,9000,1.47 +NASDAQ,HEV,2007-04-23,0.29,0.29,0.27,0.29,7600,2.03 +NASDAQ,HEV,2006-04-07,0.41,0.42,0.28,0.31,4500,2.17 +NASDAQ,HEV,2006-03-02,0.37,0.39,0.34,0.39,47000,2.73 +NASDAQ,HEV,2006-02-13,0.40,0.43,0.40,0.40,9600,2.80 +NASDAQ,HEV,2005-12-16,0.26,0.39,0.26,0.39,6400,2.73 +NASDAQ,HEV,2005-10-03,0.49,0.50,0.49,0.50,4300,3.50 +NASDAQ,HEV,2005-09-20,0.55,0.55,0.52,0.52,1800,3.64 +NASDAQ,HEV,2005-05-05,0.48,0.48,0.48,0.48,200,3.36 +NASDAQ,HEV,2005-02-18,0.80,0.80,0.76,0.77,1200,5.39 +NASDAQ,HEV,2005-02-10,0.80,0.85,0.78,0.82,1300,5.74 +NASDAQ,HEV,2003-06-18,0.28,0.28,0.28,0.28,100,1.96 +NASDAQ,HEV,2003-05-27,0.21,0.23,0.20,0.23,4000,1.61 +NASDAQ,HEV,2002-10-17,0.15,0.15,0.15,0.15,000,1.05 +NASDAQ,HEV,2002-09-24,0.18,0.18,0.18,0.18,100,1.26 +NASDAQ,HEV,2002-05-10,0.19,0.19,0.15,0.17,13700,1.19 +NASDAQ,HEV,2001-08-16,0.43,0.43,0.22,0.25,8300,1.75 +NASDAQ,HEV,2001-08-02,0.78,0.80,0.62,0.62,3500,4.34 +NASDAQ,HEV,2001-07-30,0.84,0.85,0.50,0.53,2800,3.71 +NASDAQ,HEV,2001-03-28,1.00,1.13,1.00,1.00,1300,7.00 +NASDAQ,HEV,2000-01-05,6.75,7.25,6.75,7.06,8300,49.44 +NASDAQ,HEV,1999-06-29,6.88,7.50,6.88,7.38,11100,51.63 +NASDAQ,HEV,1998-08-19,2.94,3.25,2.81,3.19,7800,22.31 +NASDAQ,HEV,1997-08-06,7.38,7.50,7.06,7.13,6500,49.88 +NASDAQ,HEV,1997-02-03,8.75,9.25,8.75,8.88,14300,62.13 +NASDAQ,HEV,1996-09-06,10.38,10.63,10.00,10.50,34700,73.50 +NASDAQ,HEV,1996-08-21,11.25,11.25,10.00,10.50,31200,73.50 +NASDAQ,HEV,1996-06-25,17.00,18.00,17.00,17.88,45600,125.13 +NASDAQ,HEV,1996-06-11,21.50,21.75,20.75,20.88,13100,146.13 +NASDAQ,HEV,1996-03-08,18.50,20.00,18.25,19.00,20600,133.00 +NASDAQ,HEV,1996-03-05,20.50,20.50,19.50,19.56,31400,136.94 +NASDAQ,HEV,1995-05-04,14.00,14.13,12.75,13.25,21100,92.75 +NASDAQ,HEV,1995-04-24,12.88,13.25,12.63,12.63,7700,88.38 +NASDAQ,HEV,1994-08-29,5.00,5.63,5.00,5.13,1700,35.88 +NASDAQ,HEV,1993-10-27,7.50,7.75,7.50,7.50,4500,52.50 +NASDAQ,HEV,1993-09-07,9.13,9.50,9.13,9.13,2000,63.88 +NASDAQ,HEV,1993-05-27,13.75,14.00,13.25,13.38,6600,93.63 +NASDAQ,HEV,1993-04-08,12.75,12.75,12.25,12.25,19900,85.75 +NASDAQ,HBE,2008-12-03,6.50,6.50,6.19,6.20,2900,6.20 +NASDAQ,HBE,2008-02-27,4.88,4.88,4.88,4.88,1200,4.88 +NASDAQ,HBE,2007-08-10,3.90,4.00,3.90,4.00,2000,4.00 +NASDAQ,HBE,2007-07-12,4.09,4.10,3.95,3.95,2100,3.95 +NASDAQ,HBE,2007-06-25,4.00,4.03,3.95,3.95,700,3.95 +NASDAQ,HBE,2006-09-20,3.30,3.35,3.30,3.34,10800,3.34 +NASDAQ,HBE,2006-07-05,5.05,5.05,5.05,5.05,000,5.05 +NASDAQ,HBE,2006-06-05,5.86,5.86,5.80,5.80,2000,5.80 +NASDAQ,HBE,2005-10-19,4.23,4.40,4.22,4.40,21000,4.40 +NASDAQ,HBE,2005-07-13,3.98,4.19,3.90,4.19,17200,4.19 +NASDAQ,HBE,2004-10-07,5.25,5.37,5.25,5.32,1600,5.32 +NASDAQ,HBE,2004-04-23,7.40,7.44,7.40,7.44,900,7.44 +NASDAQ,HBE,2004-02-03,5.82,6.35,5.82,6.11,15700,6.11 +NASDAQ,HBE,2003-04-21,6.75,6.81,6.75,6.80,1200,6.80 +NASDAQ,HBE,2002-12-17,6.77,6.77,6.65,6.65,1400,6.65 +NASDAQ,HBE,2002-01-10,7.70,7.70,7.50,7.50,23300,7.50 +NASDAQ,HTBK,2009-10-28,3.73,3.74,3.41,3.46,25900,3.46 +NASDAQ,HTBK,2009-06-29,3.75,3.93,3.54,3.61,175000,3.61 +NASDAQ,HTBK,2009-03-09,3.69,4.06,3.63,3.75,25300,3.75 +NASDAQ,HTBK,2009-02-06,9.35,9.55,8.79,9.20,42100,9.16 +NASDAQ,HTBK,2008-08-08,10.72,11.22,10.69,11.02,48900,10.83 +NASDAQ,HTBK,2008-07-28,10.96,11.57,9.99,10.17,85400,10.00 +NASDAQ,HTBK,2008-06-09,14.40,14.74,12.49,12.52,140300,12.31 +NASDAQ,HTBK,2007-10-08,21.27,21.29,21.05,21.27,23800,20.62 +NASDAQ,HTBK,2007-06-20,24.32,24.53,23.25,23.28,15300,22.50 +NASDAQ,HTBK,2007-06-12,23.35,23.68,23.04,23.06,51100,22.29 +NASDAQ,HTBK,2007-05-10,23.99,24.14,23.55,23.75,56500,22.90 +NASDAQ,HTBK,2006-09-05,23.53,24.00,23.53,23.83,29500,22.87 +NASDAQ,HTBK,2006-07-28,23.59,24.85,23.59,24.80,14600,23.76 +NASDAQ,HTBK,2006-05-26,23.66,24.43,23.66,24.04,16200,23.03 +NASDAQ,HTBK,2006-04-18,24.14,25.00,24.14,25.00,17600,23.90 +NASDAQ,HTBK,2006-01-05,22.02,22.19,21.84,21.84,14800,20.83 +NASDAQ,HTBK,2005-03-21,18.25,18.74,18.25,18.64,32700,17.78 +NASDAQ,HTBK,2004-12-27,18.60,18.60,18.10,18.39,22700,17.54 +NASDAQ,HTBK,2003-07-16,12.15,12.40,12.15,12.40,5900,11.83 +NASDAQ,HTBK,2003-04-01,9.02,9.19,9.02,9.19,9500,8.76 +NASDAQ,HTBK,2003-01-22,8.71,8.83,8.71,8.80,16600,8.39 +NASDAQ,HTBK,2002-05-23,9.67,10.25,9.67,9.70,37000,9.25 +NASDAQ,HTBK,2001-04-30,8.90,8.95,8.50,8.50,8200,8.11 +NASDAQ,HTBK,2001-01-22,9.25,9.25,9.19,9.25,15300,8.82 +NASDAQ,HTBK,2000-07-21,11.00,11.50,10.50,10.50,11100,10.01 +NASDAQ,HTBK,2000-04-11,10.00,10.00,9.88,9.88,800,9.42 +NASDAQ,HTBK,1999-02-12,23.00,23.00,23.00,23.00,700,13.29 +NASDAQ,HTBK,1998-09-21,18.50,18.50,18.50,18.50,800,10.69 +NASDAQ,HLIT,2009-12-15,5.86,5.96,5.70,5.70,584100,5.70 +NASDAQ,HLIT,2009-04-03,6.81,6.99,6.76,6.94,462600,6.94 +NASDAQ,HLIT,2008-09-09,8.48,8.58,8.24,8.26,1452600,8.26 +NASDAQ,HLIT,2008-08-25,8.54,8.68,8.46,8.60,1201100,8.60 +NASDAQ,HLIT,2008-01-09,9.75,9.85,9.25,9.54,2509700,9.54 +NASDAQ,HLIT,2007-03-09,10.58,10.70,10.15,10.36,1954400,10.36 +NASDAQ,HLIT,2007-02-08,9.36,9.36,9.18,9.28,830900,9.28 +NASDAQ,HLIT,2007-01-10,7.11,7.37,7.11,7.35,700400,7.35 +NASDAQ,HLIT,2006-10-04,7.17,7.41,7.14,7.39,982600,7.39 +NASDAQ,HLIT,2006-09-18,7.33,7.34,6.98,7.03,1873100,7.03 +NASDAQ,HLIT,2005-07-25,5.19,5.27,5.11,5.15,967200,5.15 +NASDAQ,HLIT,2005-07-21,5.32,5.41,5.26,5.26,1168800,5.26 +NASDAQ,HLIT,2005-02-16,11.66,11.90,11.61,11.85,941900,11.85 +NASDAQ,HLIT,2003-12-22,7.23,7.67,7.18,7.34,1437600,7.34 +NASDAQ,HLIT,2003-04-03,3.63,3.75,3.56,3.70,232300,3.70 +NASDAQ,HLIT,2002-12-23,2.21,2.30,2.13,2.23,316600,2.23 +NASDAQ,HLIT,2002-12-11,2.92,3.03,2.76,2.87,454900,2.87 +NASDAQ,HLIT,2002-06-19,4.25,4.46,4.18,4.25,1458200,4.25 +NASDAQ,HLIT,2002-05-28,6.44,6.57,6.08,6.49,1106400,6.49 +NASDAQ,HLIT,2002-05-22,6.88,7.16,6.69,6.91,1124800,6.91 +NASDAQ,HLIT,2001-09-07,11.71,12.50,11.17,11.21,1443100,11.21 +NASDAQ,HLIT,2001-07-24,11.54,11.60,10.54,11.16,2068200,11.16 +NASDAQ,HLIT,1999-04-15,34.50,34.50,29.62,34.00,436600,17.00 +NASDAQ,HLIT,1998-08-14,13.00,13.00,12.75,12.81,134200,6.41 +NASDAQ,HLIT,1998-06-05,15.75,15.88,15.25,15.63,130400,7.82 +NASDAQ,HLIT,1998-03-06,11.25,11.63,11.13,11.13,356400,5.57 +NASDAQ,HLIT,1997-12-12,12.63,13.00,12.44,12.44,133400,6.22 +NASDAQ,HLIT,1997-11-21,13.00,13.19,13.00,13.13,272200,6.57 +NASDAQ,HLIT,1997-07-29,18.75,18.75,18.25,18.25,207600,9.12 +NASDAQ,HLIT,1997-04-11,14.88,14.88,13.88,14.38,197800,7.19 +NASDAQ,HLIT,1996-07-10,22.75,23.50,22.25,23.00,295600,11.50 +NASDAQ,HLIT,1996-06-27,21.25,22.37,21.25,22.25,489600,11.12 +NASDAQ,HLIT,1996-05-03,12.75,14.00,12.25,13.63,528600,6.82 +NASDAQ,HLIT,1995-11-21,10.00,10.25,9.50,9.50,46000,4.75 +NASDAQ,HLIT,1995-06-13,16.00,16.75,15.50,16.25,88600,8.12 +NASDAQ,HYTM,2009-12-15,0.40,0.52,0.38,0.49,3251900,0.49 +NASDAQ,HYTM,2008-05-22,2.39,2.50,2.25,2.35,277900,2.35 +NASDAQ,HYTM,2007-12-04,3.30,3.34,2.88,3.12,967200,3.12 +NASDAQ,HYTM,2007-10-16,7.48,8.10,7.48,8.00,548800,8.00 +NASDAQ,HYTM,2007-02-15,9.01,9.01,8.75,8.89,97700,8.89 +NASDAQ,HYTM,2006-12-15,9.35,9.35,8.98,9.02,319600,9.02 +NASDAQ,HYTM,2006-10-02,7.20,7.34,5.84,6.36,1134200,6.36 +NASDAQ,HYTM,2006-08-09,5.38,5.76,5.28,5.31,127700,5.31 +NASDAQ,HYTM,2006-07-14,5.73,5.73,5.28,5.37,450400,5.37 +NASDAQ,HYTM,2004-08-16,2.39,2.50,2.38,2.40,27500,2.40 +NASDAQ,HYTM,2004-05-25,3.95,4.03,3.95,4.02,5500,4.02 +NASDAQ,HYTM,2004-01-16,7.62,7.75,7.60,7.65,279600,7.65 +NASDAQ,HYTM,2003-12-22,7.38,7.38,7.30,7.35,4400,7.35 +NASDAQ,HBIO,2008-09-12,4.25,4.50,4.24,4.47,24200,4.47 +NASDAQ,HBIO,2008-07-16,4.70,4.86,4.56,4.56,32300,4.56 +NASDAQ,HBIO,2008-04-04,5.00,5.02,4.92,4.97,48300,4.97 +NASDAQ,HBIO,2007-05-07,5.70,5.92,5.70,5.82,193900,5.82 +NASDAQ,HBIO,2006-03-17,4.57,4.58,4.41,4.55,94800,4.55 +NASDAQ,HBIO,2005-11-17,3.41,3.47,3.30,3.41,36900,3.41 +NASDAQ,HBIO,2005-03-29,4.00,4.00,3.86,3.86,53500,3.86 +NASDAQ,HBIO,2004-10-21,3.78,4.12,3.75,4.04,104900,4.04 +NASDAQ,HBIO,2004-08-13,4.13,4.25,4.09,4.23,48000,4.23 +NASDAQ,HBIO,2003-04-24,3.25,3.33,3.16,3.16,37400,3.16 +NASDAQ,HBIO,2003-04-03,3.78,3.95,3.65,3.70,15100,3.70 +NASDAQ,HBIO,2003-02-19,3.00,3.06,2.93,2.99,6500,2.99 +NASDAQ,HBIO,2002-10-31,2.98,3.05,2.94,3.00,84600,3.00 +NASDAQ,HBIO,2002-05-10,7.11,7.45,7.09,7.18,53900,7.18 +NASDAQ,HBIO,2002-05-03,8.00,8.00,7.50,7.60,152000,7.60 +NASDAQ,HBIO,2001-11-12,9.15,9.15,8.00,8.69,461700,8.69 +NASDAQ,HBIO,2001-06-12,8.55,8.55,8.10,8.20,73700,8.20 +NASDAQ,HBIO,2001-03-21,7.13,7.13,7.00,7.13,144700,7.13 +NASDAQ,HERO,2009-12-28,5.00,5.14,4.98,5.06,2231000,5.06 +NASDAQ,HERO,2009-08-28,4.68,4.73,4.60,4.67,1558500,4.67 +NASDAQ,HERO,2009-06-02,4.84,4.95,4.74,4.75,1984600,4.75 +NASDAQ,HERO,2008-12-05,4.42,4.58,4.02,4.53,2609300,4.53 +NASDAQ,HERO,2008-10-17,6.89,7.67,6.72,7.52,3334800,7.52 +NASDAQ,HERO,2008-10-16,6.65,7.15,6.26,7.10,5189700,7.10 +NASDAQ,HERO,2008-02-13,25.24,25.98,25.09,25.85,2210300,25.85 +NASDAQ,HERO,2007-01-29,26.08,26.36,25.70,25.79,225600,25.79 +NASDAQ,HERO,2006-12-19,30.15,31.74,30.04,31.55,489200,31.55 +NASDAQ,HERO,2006-09-18,30.54,32.00,30.41,31.67,280000,31.67 +NASDAQ,HERO,2005-12-16,26.15,26.26,24.80,25.69,797500,25.69 +NASDAQ,HDIX,2009-06-10,6.18,6.27,5.91,6.04,28000,6.04 +NASDAQ,HDIX,2009-03-11,5.37,5.44,5.29,5.39,61900,5.39 +NASDAQ,HDIX,2008-10-15,7.93,8.00,7.19,7.54,5600,7.54 +NASDAQ,HDIX,2008-07-07,8.90,9.08,8.53,8.77,19700,8.77 +NASDAQ,HDIX,2008-05-19,8.00,8.02,7.95,8.00,19800,8.00 +NASDAQ,HDIX,2008-01-29,7.58,8.32,7.58,8.16,48900,8.16 +NASDAQ,HDIX,2007-12-03,7.71,7.83,7.58,7.60,77700,7.60 +NASDAQ,HDIX,2007-07-31,11.15,11.33,11.00,11.06,26500,11.06 +NASDAQ,HDIX,2007-05-02,11.31,11.43,11.30,11.35,48100,11.35 +NASDAQ,HDIX,2006-12-22,10.82,10.86,10.55,10.80,72300,10.80 +NASDAQ,HDIX,2006-10-05,12.57,12.75,12.50,12.70,47900,12.70 +NASDAQ,HTCH,2009-10-01,7.06,7.23,6.79,6.89,304300,6.89 +NASDAQ,HTCH,2009-04-28,1.64,1.68,1.49,1.53,341700,1.53 +NASDAQ,HTCH,2008-12-16,2.93,3.20,2.83,3.11,329200,3.11 +NASDAQ,HTCH,2008-07-23,12.94,13.31,12.76,13.14,270800,13.14 +NASDAQ,HTCH,2008-07-15,12.06,12.10,11.61,11.79,250800,11.79 +NASDAQ,HTCH,2006-11-10,22.26,22.56,22.22,22.49,232600,22.49 +NASDAQ,HTCH,2006-04-13,29.06,29.35,28.80,29.12,181300,29.12 +NASDAQ,HTCH,2006-02-13,27.22,27.43,26.49,26.62,220600,26.62 +NASDAQ,HTCH,2006-02-01,27.71,28.13,26.99,28.03,469700,28.03 +NASDAQ,HTCH,2005-12-13,27.98,27.98,27.22,27.62,376500,27.62 +NASDAQ,HTCH,2005-08-02,32.77,33.18,32.35,32.62,801600,32.62 +NASDAQ,HTCH,2005-05-18,39.98,40.47,39.89,40.32,391800,40.32 +NASDAQ,HTCH,2004-08-25,24.90,25.13,24.53,25.08,288400,25.08 +NASDAQ,HTCH,2004-07-14,22.80,23.74,22.62,23.37,439900,23.37 +NASDAQ,HTCH,2004-05-18,25.10,25.65,24.87,25.17,240900,25.17 +NASDAQ,HTCH,2004-03-15,29.13,29.13,28.38,28.73,632600,28.73 +NASDAQ,HTCH,2004-02-23,28.88,28.90,28.05,28.10,565500,28.10 +NASDAQ,HTCH,2002-12-17,22.68,23.45,22.46,22.64,221000,22.64 +NASDAQ,HTCH,2002-08-21,16.58,17.39,16.58,17.35,103300,17.35 +NASDAQ,HTCH,2002-05-30,16.51,16.70,16.25,16.52,291700,16.52 +NASDAQ,HTCH,2001-03-09,16.00,16.62,16.00,16.38,55000,16.38 +NASDAQ,HTCH,2000-08-01,14.75,15.00,14.50,14.88,56400,14.88 +NASDAQ,HTCH,2000-07-17,13.53,13.62,13.12,13.56,119100,13.56 +NASDAQ,HTCH,2000-03-31,15.62,18.06,15.13,17.62,1379900,17.62 +NASDAQ,HTCH,1999-10-25,23.66,24.50,22.94,24.50,220100,24.50 +NASDAQ,HTCH,1999-08-09,23.50,23.75,23.00,23.06,409200,23.06 +NASDAQ,HTCH,1999-05-26,24.13,24.25,23.62,23.69,216500,23.69 +NASDAQ,HTCH,1998-08-21,20.50,21.00,20.00,20.38,236500,20.38 +NASDAQ,HTCH,1998-07-09,27.38,27.38,25.75,26.12,399900,26.12 +NASDAQ,HTCH,1998-01-30,23.75,25.63,23.62,25.12,785700,25.12 +NASDAQ,HTCH,1997-11-14,24.75,25.50,24.50,25.37,513500,25.37 +NASDAQ,HTCH,1997-11-07,25.75,26.25,25.00,26.00,577900,26.00 +NASDAQ,HTCH,1997-04-02,30.00,32.25,29.50,31.25,501700,31.25 +NASDAQ,HTCH,1996-02-13,47.00,49.98,47.00,48.38,299400,16.12 +NASDAQ,HTCH,1995-06-16,40.50,43.00,40.00,42.50,2970300,14.17 +NASDAQ,HTCH,1995-06-01,33.50,33.50,33.00,33.25,120000,11.08 +NASDAQ,HTCH,1994-06-15,29.25,29.25,27.25,27.75,493800,9.25 +NASDAQ,HTCH,1994-04-21,35.25,36.50,34.75,36.13,464100,12.04 +NASDAQ,HTCH,1994-03-25,34.50,35.38,34.00,34.50,319200,11.50 +NASDAQ,HTCH,1994-02-11,30.00,30.25,29.75,30.25,109800,10.08 +NASDAQ,HTCH,1993-10-20,24.75,25.00,22.75,23.75,313500,7.92 +NASDAQ,HTCH,1993-05-26,23.25,23.25,22.25,22.50,220200,7.50 +NASDAQ,HTCH,1993-05-19,21.25,22.50,19.25,22.00,2893800,7.33 +NASDAQ,HTCH,1993-03-31,49.00,49.75,47.25,47.25,906000,15.75 +NASDAQ,HTCH,1992-04-29,23.25,24.50,23.25,24.00,183600,8.00 +NASDAQ,HTCH,1992-04-20,28.50,28.75,26.75,27.25,186600,9.08 +NASDAQ,HTCH,1992-04-07,30.75,30.75,29.25,29.25,199800,9.75 +NASDAQ,HTCH,1990-12-11,9.75,10.25,9.75,10.00,70200,3.33 +NASDAQ,HTCH,1990-06-27,12.50,13.00,12.50,12.50,14700,4.17 +NASDAQ,HTCH,1990-05-25,12.75,13.37,12.63,12.63,298500,4.21 +NASDAQ,HEOP,2009-11-12,5.70,5.70,5.70,5.70,400,5.70 +NASDAQ,HEOP,2008-11-11,6.75,7.50,6.46,7.10,5400,7.10 +NASDAQ,HEOP,2008-05-22,9.61,9.95,9.25,9.88,16900,9.88 +NASDAQ,HEOP,2008-02-11,13.15,13.15,12.50,13.11,1200,12.49 +NASDAQ,HEOP,2007-12-12,14.25,14.25,14.21,14.25,700,13.48 +NASDAQ,HEOP,2007-12-10,13.65,14.00,13.65,14.00,2500,13.24 +NASDAQ,HEOP,2007-07-31,17.50,17.50,17.25,17.25,300,16.16 +NASDAQ,HEOP,2007-01-23,17.72,17.95,17.70,17.95,5100,16.67 +NASDAQ,HEOP,2006-12-12,18.31,18.70,18.31,18.70,600,17.36 +NASDAQ,HEOP,2006-07-06,16.75,16.75,16.75,16.75,000,15.41 +NASDAQ,HEOP,2006-03-08,18.40,18.50,18.32,18.32,42900,16.61 +NASDAQ,HEOP,2006-01-26,21.11,21.42,21.06,21.06,4700,19.10 +NASDAQ,HEOP,2005-08-26,24.11,24.25,24.11,24.25,2500,14.66 +NASDAQ,HEOP,2005-06-20,21.50,21.50,21.50,21.50,200,13.00 +NASDAQ,HEOP,2005-03-02,22.10,22.10,22.10,22.10,4400,12.72 +NASDAQ,HEOP,2004-09-09,16.80,16.90,16.80,16.90,9700,9.73 +NASDAQ,HEOP,2004-02-26,17.50,17.50,17.50,17.50,300,9.60 +NASDAQ,HEOP,2004-01-09,18.10,18.30,18.10,18.30,2800,10.03 +NASDAQ,HEOP,2003-12-18,17.25,17.25,17.25,17.25,600,9.46 +NASDAQ,HEOP,2002-10-15,10.95,10.95,10.95,10.95,000,5.72 +NASDAQ,HEOP,2002-10-04,12.80,12.80,12.80,12.80,000,6.68 +NASDAQ,HEOP,2002-07-12,25.75,25.75,25.75,25.75,000,6.72 +NASDAQ,HEOP,2001-07-06,22.05,22.05,22.05,22.05,000,5.48 +NASDAQ,HEOP,2001-01-22,17.25,17.25,17.25,17.25,000,4.09 +NASDAQ,HEOP,2000-09-27,17.50,17.50,17.50,17.50,000,4.14 +NASDAQ,HEOP,1999-09-23,16.50,16.50,16.50,16.50,000,3.91 +NASDAQ,HABC,2009-06-24,3.37,3.37,3.37,3.37,200,3.37 +NASDAQ,HABC,2009-06-15,3.90,4.13,3.70,3.70,3300,3.70 +NASDAQ,HABC,2008-11-06,6.96,6.96,6.96,6.96,000,6.96 +NASDAQ,HABC,2008-10-10,5.84,5.85,5.84,5.85,200,5.85 +NASDAQ,HABC,2007-05-17,21.35,22.03,20.93,21.01,3100,19.49 +NASDAQ,HABC,2007-03-30,22.56,22.56,22.56,22.56,000,20.92 +NASDAQ,HABC,2006-12-11,24.05,24.05,24.05,24.05,200,22.21 +NASDAQ,HABC,2006-07-06,24.30,24.30,24.30,24.30,000,22.28 +NASDAQ,HABC,2006-03-31,22.30,23.26,22.30,23.00,1700,21.01 +NASDAQ,HABC,2005-12-13,23.33,23.33,23.33,23.33,000,21.23 +NASDAQ,HABC,2005-08-03,21.99,22.00,21.99,22.00,400,19.87 +NASDAQ,HABC,2005-03-28,22.49,22.49,22.22,22.22,1500,20.00 +NASDAQ,HABC,2005-01-27,20.65,21.75,20.65,21.75,1300,19.50 +NASDAQ,HABC,2003-08-26,20.10,20.40,20.10,20.40,3700,16.66 +NASDAQ,HABC,2003-07-16,20.98,20.98,20.98,20.98,200,17.13 +NASDAQ,HABC,2003-05-05,18.22,18.47,18.03,18.03,2000,14.68 +NASDAQ,HABC,2003-04-29,17.94,17.94,17.94,17.94,100,14.60 +NASDAQ,HABC,2003-04-25,17.54,17.54,17.50,17.50,2800,14.24 +NASDAQ,HABC,2003-04-04,18.08,18.08,18.08,18.08,000,14.72 +NASDAQ,HABC,2001-07-10,12.25,12.25,12.25,12.25,000,9.73 +NASDAQ,HABC,2000-10-17,9.88,9.88,9.88,9.88,200,7.72 +NASDAQ,HABC,2000-08-24,9.88,9.88,9.88,9.88,000,7.67 +NASDAQ,HABC,2000-08-23,9.88,9.88,9.88,9.88,200,7.67 +NASDAQ,HABC,2000-05-24,10.00,10.00,10.00,10.00,000,7.72 +NASDAQ,HABC,2000-01-25,12.75,12.75,12.75,12.75,000,9.78 +NASDAQ,HABC,2000-01-06,12.75,12.75,12.75,12.75,000,9.78 +NASDAQ,HABC,1999-10-28,14.00,14.00,14.00,14.00,000,10.70 +NASDAQ,HABC,1999-05-06,15.13,15.13,15.13,15.13,3900,11.49 +NASDAQ,HABC,1999-04-05,13.63,13.63,13.25,13.25,1100,10.06 +NASDAQ,HABC,1998-05-11,19.25,19.25,19.25,19.25,000,14.47 +NASDAQ,HABC,1998-03-30,19.87,19.87,19.87,19.87,3100,14.93 +NASDAQ,HABC,1997-12-17,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-12-11,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-12-10,20.25,20.25,20.25,20.25,000,15.19 +NASDAQ,HABC,1997-10-15,22.00,22.00,22.00,22.00,000,16.47 +NASDAQ,HABC,1997-04-10,20.75,20.75,20.75,20.75,000,15.48 +NASDAQ,HABC,1997-03-04,20.50,20.50,20.50,20.50,000,15.30 +NASDAQ,HABC,1997-02-18,19.50,20.25,19.50,20.25,2500,15.08 +NASDAQ,HABC,1996-12-31,17.00,17.00,17.00,17.00,000,12.66 +NASDAQ,HABC,1996-12-24,17.00,17.00,17.00,17.00,000,12.66 +NASDAQ,HABC,1996-11-29,15.75,15.75,15.75,15.75,000,11.73 +NASDAQ,HABC,1996-11-27,15.75,15.75,15.75,15.75,2000,11.73 +NASDAQ,HABC,1996-07-15,15.00,15.00,15.00,15.00,000,11.13 +NASDAQ,HABC,1996-02-14,14.00,14.00,14.00,14.00,600,10.34 +NASDAQ,HABC,1995-11-06,12.75,12.75,12.75,12.75,000,9.40 +NASDAQ,HABC,1995-10-06,14.25,14.25,14.25,14.25,000,10.51 +NASDAQ,HABC,1995-10-02,12.00,13.00,12.00,13.00,2200,9.59 +NASDAQ,HOVNP,2009-08-20,3.95,4.00,3.85,4.00,19300,4.00 +NASDAQ,HOVNP,2009-07-29,2.20,2.45,2.20,2.35,26600,2.35 +NASDAQ,HOVNP,2009-06-12,1.85,2.10,1.82,2.00,14400,2.00 +NASDAQ,HOVNP,2009-06-04,2.00,2.25,2.00,2.00,19200,2.00 +NASDAQ,HOVNP,2008-11-03,2.21,2.21,1.88,1.88,17500,1.88 +NASDAQ,HOVNP,2008-08-07,6.07,6.99,6.07,6.20,9900,6.20 +NASDAQ,HOVNP,2007-11-01,12.45,12.45,11.75,11.80,52400,11.80 +NASDAQ,HOVNP,2007-10-08,14.00,14.15,13.90,13.90,8100,13.90 +NASDAQ,HOVNP,2007-08-14,15.90,15.90,14.00,14.00,51900,13.54 +NASDAQ,HOVNP,2007-05-04,24.36,24.50,24.15,24.31,33700,23.03 +NASDAQ,HOVNP,2006-11-30,24.59,24.70,24.37,24.49,14300,22.30 +NASDAQ,HTLF,2009-11-12,12.39,12.67,12.27,12.32,31200,12.23 +NASDAQ,HTLF,2009-07-17,14.04,14.04,13.37,13.66,19500,13.48 +NASDAQ,HTLF,2009-02-27,11.30,11.65,11.30,11.31,11500,11.09 +NASDAQ,HTLF,2008-11-04,23.50,23.50,22.68,23.46,9900,22.70 +NASDAQ,HTLF,2008-08-04,21.07,21.19,20.26,20.42,25300,19.66 +NASDAQ,HTLF,2006-07-19,24.95,26.37,24.95,26.35,24900,24.55 +NASDAQ,HTLF,2006-06-21,23.88,24.50,23.88,24.48,15000,22.81 +NASDAQ,HTLF,2006-06-06,24.35,24.35,23.57,24.03,22100,22.39 +NASDAQ,HTLF,2005-03-08,20.85,20.87,20.04,20.04,12900,18.30 +NASDAQ,HTLF,2005-02-07,20.99,21.11,20.90,21.01,6100,19.10 +NASDAQ,HTLF,2004-08-11,17.45,17.59,17.15,17.30,52100,15.60 +NASDAQ,HTLF,2004-06-17,18.19,18.19,17.33,17.35,5800,15.65 +NASDAQ,HTLF,2004-02-19,19.50,19.50,18.89,18.89,6000,16.88 +NASDAQ,HTLF,2004-01-30,19.35,19.94,19.27,19.27,4300,17.22 +NASDAQ,HTLF,2003-12-04,29.99,30.00,27.80,28.54,67000,17.01 +NASDAQ,HTLF,2003-10-29,28.69,28.84,28.30,28.60,14100,16.98 +NASDAQ,HTLF,2003-04-03,23.00,23.00,23.00,23.00,000,13.56 +NASDAQ,HTLF,2003-03-31,22.92,23.00,22.86,23.00,17600,13.56 +NASDAQ,HTLF,2002-05-17,14.00,14.00,13.95,13.96,15200,8.03 +NASDAQ,HTLF,2002-02-14,13.70,13.70,13.50,13.50,1200,7.71 +NASDAQ,HTLF,2001-12-24,12.80,12.80,12.80,12.80,000,7.31 +NASDAQ,HTLF,2001-11-05,13.00,13.00,13.00,13.00,200,7.37 +NASDAQ,HTLF,2001-10-05,13.25,13.25,13.25,13.25,000,7.51 +NASDAQ,HTLF,2001-06-15,13.25,13.50,13.25,13.50,3000,7.60 +NASDAQ,HTLF,2001-06-05,14.00,14.00,14.00,14.00,200,7.88 +NASDAQ,HTLF,2001-01-23,13.38,13.38,13.38,13.38,300,7.42 +NASDAQ,HEII,2009-08-12,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,HEII,2009-05-28,0.44,0.45,0.44,0.45,24000,0.45 +NASDAQ,HEII,2008-11-11,0.60,0.60,0.60,0.60,13100,0.60 +NASDAQ,HEII,2008-04-30,0.88,1.05,0.88,1.05,7000,1.05 +NASDAQ,HEII,2008-02-25,0.70,0.70,0.70,0.70,2000,0.70 +NASDAQ,HEII,2008-01-16,0.80,0.90,0.75,0.90,41000,0.90 +NASDAQ,HEII,2007-07-30,0.88,0.95,0.82,0.89,11900,0.89 +NASDAQ,HEII,2007-05-01,1.18,1.18,1.13,1.18,14300,1.18 +NASDAQ,HEII,2006-04-19,2.63,2.69,2.60,2.61,5000,2.61 +NASDAQ,HEII,2006-03-07,2.94,3.03,2.90,2.90,11500,2.90 +NASDAQ,HEII,2005-03-30,2.88,2.94,2.88,2.93,10600,2.93 +NASDAQ,HEII,2003-11-20,3.21,3.21,3.19,3.19,8600,3.19 +NASDAQ,HEII,2003-10-10,4.11,4.11,3.59,3.89,17400,3.89 +NASDAQ,HEII,2003-08-26,4.32,4.34,4.25,4.25,7400,4.25 +NASDAQ,HEII,2003-07-21,3.11,3.40,3.11,3.40,24200,3.40 +NASDAQ,HEII,2003-01-27,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,HEII,2002-09-13,5.25,5.55,4.82,5.55,34500,5.55 +NASDAQ,HEII,2002-09-03,5.00,5.00,4.90,4.99,3400,4.99 +NASDAQ,HEII,2002-02-19,5.94,5.94,5.60,5.60,700,5.60 +NASDAQ,HEII,2002-01-22,6.10,6.10,5.90,5.90,47200,5.90 +NASDAQ,HEII,2001-11-13,7.60,7.95,7.50,7.76,7300,7.76 +NASDAQ,HEII,2001-10-03,7.27,8.05,7.27,8.05,4300,8.05 +NASDAQ,HEII,2001-04-10,6.75,6.75,6.72,6.72,5600,6.72 +NASDAQ,HEII,2001-03-06,13.02,13.02,12.00,12.44,8400,12.44 +NASDAQ,HEII,2000-11-28,11.50,11.50,9.50,9.75,29700,9.75 +NASDAQ,HEII,2000-11-20,12.00,13.22,12.00,13.22,10600,13.22 +NASDAQ,HEII,2000-09-15,19.50,19.50,17.62,18.25,74300,18.25 +NASDAQ,HEII,2000-08-03,15.25,15.62,15.25,15.56,12300,15.56 +NASDAQ,HEII,2000-03-30,12.62,12.75,11.75,12.38,63000,12.38 +NASDAQ,HEII,1999-09-08,6.50,6.50,6.25,6.25,300,6.25 +NASDAQ,HEII,1999-08-03,6.13,6.13,6.13,6.13,100,6.13 +NASDAQ,HEII,1999-05-27,4.44,4.50,4.44,4.44,20700,4.44 +NASDAQ,HEII,1998-12-09,5.38,5.38,5.25,5.25,4700,5.25 +NASDAQ,HEII,1998-11-27,5.25,5.25,5.25,5.25,700,5.25 +NASDAQ,HEII,1998-05-22,6.19,6.19,6.19,6.19,3000,6.19 +NASDAQ,HEII,1998-05-11,6.38,6.50,6.25,6.38,17200,6.38 +NASDAQ,HEII,1998-03-27,7.00,7.00,6.75,6.88,10400,6.88 +NASDAQ,HEII,1997-12-02,4.50,4.50,4.25,4.25,14000,4.25 +NASDAQ,HEII,1996-11-27,8.50,8.87,8.50,8.87,4500,8.87 +NASDAQ,HEII,1996-07-02,6.38,6.38,6.38,6.38,900,6.38 +NASDAQ,HEII,1996-06-03,8.00,8.00,7.75,8.00,10200,8.00 +NASDAQ,HEII,1995-10-17,5.00,5.00,4.75,4.75,4900,4.75 +NASDAQ,HEII,1995-09-14,6.25,6.50,6.25,6.38,17000,6.38 +NASDAQ,HEII,1995-09-06,5.75,6.00,5.75,6.00,14800,6.00 +NASDAQ,HEII,1994-05-10,5.25,5.38,5.00,5.12,4000,5.12 +NASDAQ,HEII,1993-12-31,4.25,4.50,4.25,4.25,64400,4.25 +NASDAQ,HEII,1993-12-22,4.25,4.50,4.25,4.25,23100,4.25 +NASDAQ,HEII,1993-03-16,9.50,10.50,9.38,10.25,351400,10.25 +NASDAQ,HEII,1993-03-12,9.38,9.38,8.62,8.75,63800,8.75 +NASDAQ,HEII,1992-11-05,4.25,4.25,4.00,4.25,5800,4.25 +NASDAQ,HEII,1992-10-26,4.37,4.37,4.12,4.37,47200,4.37 +NASDAQ,HPGP,2009-11-10,3.12,3.13,3.12,3.13,5800,3.13 +NASDAQ,HPGP,2009-06-12,2.33,2.33,2.31,2.31,46000,2.31 +NASDAQ,HPGP,2008-09-11,19.94,20.11,19.45,20.00,14300,18.77 +NASDAQ,HPGP,2008-09-03,21.79,21.81,21.31,21.31,6200,20.00 +NASDAQ,HPGP,2008-05-02,25.58,25.64,25.45,25.47,8600,23.61 +NASDAQ,HPGP,2008-03-19,23.87,24.00,22.73,23.04,14500,21.12 +NASDAQ,HPGP,2007-12-19,28.00,28.89,27.95,28.68,1700,26.00 +NASDAQ,HPGP,2007-05-02,28.02,28.68,27.35,28.64,92500,25.57 +NASDAQ,HPGP,2007-02-26,29.20,29.36,29.01,29.26,26000,25.93 +NASDAQ,IBCA,2010-02-05,4.00,4.10,4.00,4.10,1200,4.10 +NASDAQ,IBCA,2009-09-01,2.85,2.90,2.84,2.85,49200,2.85 +NASDAQ,IBCA,2007-04-20,25.07,25.15,24.40,24.48,43800,23.58 +NASDAQ,IBCA,2007-01-24,30.71,31.05,30.57,30.84,44200,29.71 +NASDAQ,IBCA,2006-08-16,41.24,42.30,40.98,42.26,50700,40.71 +NASDAQ,IBCA,2006-06-12,39.15,40.63,37.52,37.82,71200,36.43 +NASDAQ,IBCA,2006-05-15,38.03,39.15,38.03,38.90,75200,37.47 +NASDAQ,IBCA,2006-03-30,36.06,36.14,35.22,35.40,21500,34.10 +NASDAQ,IBCA,2006-02-03,28.90,29.10,28.70,28.90,23600,27.84 +NASDAQ,IBCA,2005-08-01,20.97,22.00,20.85,21.00,8600,20.23 +NASDAQ,IBCA,2004-10-27,18.20,18.20,18.01,18.19,5800,17.52 +NASDAQ,IBCA,2004-09-09,16.40,16.40,16.06,16.25,3800,15.65 +NASDAQ,IBCA,2004-05-20,15.82,16.65,15.82,16.61,3000,16.00 +NASDAQ,IBCA,2004-02-03,15.24,15.70,15.24,15.35,3100,14.79 +NASDAQ,IBCA,2003-12-16,14.87,14.87,14.79,14.83,700,14.29 +NASDAQ,IBCA,2003-07-21,13.51,13.51,12.75,12.98,7500,12.50 +NASDAQ,IBCA,2003-01-17,10.87,10.87,10.25,10.70,2200,10.31 +NASDAQ,IBCA,2002-12-02,9.11,9.40,8.99,9.40,9500,9.06 +NASDAQ,IBCA,2002-11-27,9.57,9.71,9.20,9.30,13900,8.96 +NASDAQ,IBCA,2002-09-06,10.99,11.20,10.90,11.10,9000,10.69 +NASDAQ,IBCA,2002-06-05,10.72,10.90,10.72,10.90,7900,10.50 +NASDAQ,IBCA,2001-12-11,7.35,7.40,7.35,7.40,500,7.13 +NASDAQ,IBCA,2001-09-06,7.50,7.50,7.50,7.50,000,7.23 +NASDAQ,IBCA,2000-07-31,6.25,6.25,6.25,6.25,500,6.02 +NASDAQ,IBCA,2000-03-31,5.50,5.87,5.50,5.87,7200,5.66 +NASDAQ,IBCA,1999-08-26,8.00,8.00,8.00,8.00,600,7.71 +NASDAQ,IBCA,1999-05-17,8.75,8.75,8.75,8.75,900,8.43 +NASDAQ,IBCA,1999-04-29,10.88,10.88,9.62,10.12,17500,9.75 +NASDAQ,INFO,2010-02-02,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,INFO,2009-11-09,0.04,0.04,0.04,0.04,000,0.04 +NASDAQ,INFO,2009-10-28,0.04,0.04,0.04,0.04,100,0.04 +NASDAQ,INFO,2009-10-14,0.04,0.04,0.04,0.04,6300,0.04 +NASDAQ,INFO,2008-11-20,0.07,0.07,0.07,0.07,18000,0.07 +NASDAQ,INFO,2008-07-18,0.50,0.50,0.35,0.41,33800,0.41 +NASDAQ,INFO,2008-04-22,0.52,0.68,0.52,0.58,1000,0.58 +NASDAQ,INFO,2007-06-27,2.04,2.08,2.04,2.07,12800,2.07 +NASDAQ,INFO,2007-02-28,2.06,2.06,2.03,2.03,8200,2.03 +NASDAQ,INFO,2006-09-21,2.36,2.46,2.36,2.43,2500,2.43 +NASDAQ,INFO,2006-06-28,0.64,0.66,0.60,0.60,6700,2.40 +NASDAQ,INFO,2006-06-20,0.65,0.65,0.58,0.63,12500,2.52 +NASDAQ,INFO,2006-03-31,0.58,0.65,0.56,0.65,70600,2.60 +NASDAQ,INFO,2006-02-07,0.39,0.39,0.36,0.37,6700,1.48 +NASDAQ,INFO,2006-01-20,0.36,0.37,0.35,0.36,16100,1.44 +NASDAQ,INFO,2005-10-12,0.70,0.71,0.69,0.70,12600,2.80 +NASDAQ,INFO,2005-02-22,1.33,1.42,1.32,1.35,59100,5.40 +NASDAQ,INFO,2004-10-28,1.49,1.60,1.48,1.57,26300,6.28 +NASDAQ,INFO,2003-04-21,5.24,5.25,5.13,5.14,8300,20.56 +NASDAQ,INFO,2002-09-20,10.31,10.49,9.73,10.13,102200,40.52 +NASDAQ,INFO,2000-12-22,21.63,23.00,21.63,22.62,26300,60.33 +NASDAQ,INFO,2000-11-17,20.44,20.44,18.50,19.38,50200,51.67 +NASDAQ,INFO,1999-03-08,14.38,14.62,14.00,14.25,28400,38.00 +NASDAQ,INFO,1998-09-11,6.25,7.00,6.00,6.75,27400,18.00 +NASDAQ,INFO,1998-08-10,7.12,7.12,6.88,6.88,18400,18.33 +NASDAQ,INFO,1998-04-01,11.75,13.50,11.75,13.25,86700,35.33 +NASDAQ,INFO,1997-09-17,8.94,8.94,8.38,8.87,27100,23.67 +NASDAQ,INFO,1997-06-10,7.37,7.63,7.37,7.50,5100,20.00 +NASDAQ,INFO,1997-02-28,8.00,8.12,7.25,8.12,7000,21.67 +NASDAQ,INFO,1996-12-17,9.50,9.50,9.25,9.38,43000,25.00 +NASDAQ,ICUI,2009-12-21,35.77,35.93,35.53,35.70,82500,35.70 +NASDAQ,ICUI,2009-06-11,40.49,41.87,40.49,41.54,170100,41.54 +NASDAQ,ICUI,2009-03-04,29.54,29.79,28.95,29.42,159500,29.42 +NASDAQ,ICUI,2009-02-05,32.08,32.50,31.24,32.02,190300,32.02 +NASDAQ,ICUI,2008-12-01,29.67,30.48,29.09,29.21,164700,29.21 +NASDAQ,ICUI,2008-11-26,27.61,30.13,27.61,29.90,147700,29.90 +NASDAQ,ICUI,2008-07-29,28.23,29.20,27.54,28.69,182900,28.69 +NASDAQ,ICUI,2008-06-16,25.95,26.06,24.79,25.79,232800,25.79 +NASDAQ,ICUI,2007-01-29,40.26,40.72,39.77,40.02,179200,40.02 +NASDAQ,ICUI,2006-10-09,46.64,46.99,46.56,46.98,56100,46.98 +NASDAQ,ICUI,2006-09-20,45.49,46.00,44.86,45.61,161600,45.61 +NASDAQ,ICUI,2006-09-05,44.02,45.00,44.01,44.56,62500,44.56 +NASDAQ,ICUI,2006-05-09,40.80,41.25,40.80,40.85,67800,40.85 +NASDAQ,ICUI,2006-03-16,35.13,35.38,34.63,35.12,79200,35.12 +NASDAQ,ICUI,2005-08-15,30.00,30.15,29.52,30.00,47800,30.00 +NASDAQ,ICUI,2005-07-27,33.20,33.48,32.51,32.93,88600,32.93 +NASDAQ,ICUI,2005-06-30,32.18,32.83,32.01,32.17,120400,32.17 +NASDAQ,ICUI,2005-06-14,30.77,31.14,30.05,30.97,40700,30.97 +NASDAQ,ICUI,2005-04-12,33.50,34.17,33.03,34.10,95900,34.10 +NASDAQ,ICUI,2005-02-17,29.29,29.75,28.19,28.27,182800,28.27 +NASDAQ,ICUI,2004-12-31,27.57,27.57,27.05,27.34,65000,27.34 +NASDAQ,ICUI,2004-10-21,22.22,22.22,21.95,22.01,147900,22.01 +NASDAQ,ICUI,2004-08-19,25.91,26.70,25.74,25.80,151000,25.80 +NASDAQ,ICUI,2004-07-01,33.64,34.17,33.24,33.54,146200,33.54 +NASDAQ,ICUI,2003-03-06,26.26,26.94,25.25,25.94,1090900,25.94 +NASDAQ,ICUI,2003-01-15,35.51,37.10,35.45,35.58,80200,35.58 +NASDAQ,ICUI,2002-07-30,33.89,34.21,32.05,33.39,93100,33.39 +NASDAQ,ICUI,2002-04-10,34.96,36.09,34.95,35.95,63300,35.95 +NASDAQ,ICUI,2002-03-27,35.49,36.36,34.96,36.01,60100,36.01 +NASDAQ,ICUI,2001-02-21,29.00,29.25,28.62,28.88,38200,19.25 +NASDAQ,ICUI,2001-02-12,28.00,28.75,28.00,28.62,79500,19.08 +NASDAQ,ICUI,2000-10-06,26.75,26.75,25.75,25.75,44600,17.17 +NASDAQ,ICUI,1999-12-21,15.13,16.12,15.13,15.38,5600,10.25 +NASDAQ,ICUI,1999-07-02,17.75,17.94,17.38,17.87,5000,11.92 +NASDAQ,ICUI,1999-03-08,19.88,20.06,18.38,19.25,18900,12.83 +NASDAQ,ICUI,1998-11-12,14.62,15.00,14.62,14.81,9600,9.88 +NASDAQ,ICUI,1998-08-20,12.75,13.12,12.50,13.12,43600,8.75 +NASDAQ,ICUI,1998-04-23,14.75,14.75,14.00,14.69,26000,9.79 +NASDAQ,ICUI,1998-02-27,14.62,14.62,13.81,14.12,116000,9.42 +NASDAQ,ICUI,1997-12-05,12.13,12.62,12.13,12.62,40400,8.42 +NASDAQ,ICUI,1997-08-27,8.44,8.73,8.44,8.73,34600,5.82 +NASDAQ,ICUI,1997-08-26,8.44,8.56,8.44,8.44,40500,5.62 +NASDAQ,ICUI,1997-06-30,7.75,8.00,7.25,7.63,27400,5.08 +NASDAQ,ICUI,1997-03-07,8.87,9.13,8.87,8.87,23800,5.92 +NASDAQ,ICUI,1996-11-18,8.38,8.62,8.38,8.38,32800,5.58 +NASDAQ,ICUI,1996-10-07,8.00,8.00,7.75,7.88,69800,5.25 +NASDAQ,ICUI,1996-03-01,14.75,15.00,14.50,14.75,23400,9.83 +NASDAQ,ICUI,1995-07-20,15.00,15.25,14.87,14.87,92000,9.92 +NASDAQ,ICUI,1994-09-08,10.50,11.00,10.25,10.25,11200,6.83 +NASDAQ,ICUI,1993-04-13,16.50,16.50,15.75,16.50,21000,11.00 +NASDAQ,ICUI,1993-03-05,23.00,23.75,22.25,22.50,116800,10.00 +NASDAQ,ICUI,1992-12-30,14.25,14.75,14.25,14.75,19800,6.56 +NASDAQ,ICUI,1992-12-23,14.75,15.00,14.50,14.75,30800,6.56 +NASDAQ,ICUI,1992-08-25,10.00,10.12,10.00,10.00,16000,4.44 +NASDAQ,INOC,2009-01-13,2.22,2.22,2.22,2.22,000,2.22 +NASDAQ,INOC,2006-12-19,2.85,2.91,2.74,2.77,16600,2.77 +NASDAQ,INOC,2005-09-16,8.50,8.50,8.47,8.47,700,8.47 +NASDAQ,INOC,2005-07-13,8.15,8.39,8.14,8.25,10300,8.25 +NASDAQ,INOC,2005-06-17,8.53,8.53,8.29,8.43,10700,8.43 +NASDAQ,INOC,2005-03-31,8.83,8.84,8.79,8.84,1400,8.84 +NASDAQ,INOC,2004-10-14,8.46,9.00,8.46,9.00,12700,9.00 +NASDAQ,INOC,2003-10-10,8.48,8.49,8.48,8.49,8000,8.49 +NASDAQ,INOC,2003-06-25,5.50,5.50,5.48,5.50,11000,5.50 +NASDAQ,INOC,2003-02-06,3.74,3.88,3.74,3.85,16600,3.85 +NASDAQ,INOC,2002-09-12,2.51,2.51,2.40,2.40,1600,2.40 +NASDAQ,INOC,2002-08-15,2.40,2.45,2.25,2.35,24700,2.35 +NASDAQ,INOC,2002-06-17,4.72,4.97,4.70,4.97,900,4.97 +NASDAQ,INOC,2002-06-10,4.62,4.76,4.60,4.75,56600,4.75 +NASDAQ,INOC,2002-06-04,5.35,5.35,5.02,5.02,6500,5.02 +NASDAQ,INOC,2001-08-23,8.15,8.23,7.50,8.22,5700,8.22 +NASDAQ,INOC,2001-07-09,7.15,7.45,7.15,7.45,3700,7.45 +NASDAQ,INOC,2001-04-20,6.50,6.75,6.50,6.60,3700,6.60 +NASDAQ,INOC,2001-03-19,5.52,6.38,5.50,6.13,14500,6.13 +NASDAQ,INOC,1999-12-22,15.00,16.50,15.00,15.25,207200,15.25 +NASDAQ,INOC,1999-03-22,11.25,12.19,11.25,12.19,4100,12.19 +NASDAQ,INOC,1999-02-10,14.75,14.75,14.25,14.44,15300,14.44 +NASDAQ,INOC,1998-12-01,11.88,12.19,11.88,12.19,40600,12.19 +NASDAQ,INOC,1998-09-03,8.00,8.00,8.00,8.00,6200,8.00 +NASDAQ,IFAS,2010-01-28,27.23,27.23,26.83,26.85,3400,26.85 +NASDAQ,IFAS,2009-11-09,29.91,30.96,29.70,30.11,6200,29.16 +NASDAQ,IFAS,2009-07-23,27.49,28.02,27.04,27.04,3400,26.18 +NASDAQ,IFAS,2009-06-25,25.92,25.92,25.92,25.92,200,25.10 +NASDAQ,IFAS,2008-09-24,29.84,29.84,29.61,29.61,2800,27.82 +NASDAQ,IFAS,2008-02-26,41.77,41.77,40.84,41.05,6900,37.77 +NASDAQ,ISNS,2010-01-28,12.98,13.17,12.62,13.17,3100,13.17 +NASDAQ,ISNS,2009-11-30,13.56,13.90,13.51,13.71,2900,13.71 +NASDAQ,ISNS,2008-08-05,14.15,14.71,14.15,14.15,1000,14.15 +NASDAQ,ISNS,2008-04-21,12.50,12.86,12.50,12.86,1700,12.86 +NASDAQ,ISNS,2008-04-17,12.01,12.60,12.00,12.60,4000,12.60 +NASDAQ,ISNS,2007-10-08,12.55,12.55,12.38,12.38,2400,12.38 +NASDAQ,ISNS,2007-07-17,16.61,16.74,16.26,16.73,1500,16.73 +NASDAQ,ISNS,2007-03-21,17.80,18.25,16.80,18.00,11100,18.00 +NASDAQ,ISNS,2006-10-16,14.00,14.50,12.78,14.10,12700,14.10 +NASDAQ,ISNS,2006-05-23,12.69,12.97,12.50,12.90,9600,12.90 +NASDAQ,ISNS,2006-03-10,12.23,12.23,11.90,12.04,7100,12.04 +NASDAQ,ISNS,2005-12-28,12.20,12.20,12.00,12.15,14500,12.15 +NASDAQ,ISNS,2005-08-05,11.26,11.75,11.26,11.60,8500,11.60 +NASDAQ,ISNS,2004-10-15,12.85,13.00,12.20,12.94,23100,12.94 +NASDAQ,ISNS,2004-03-11,9.01,9.01,8.80,8.89,3200,8.89 +NASDAQ,ISNS,2004-03-02,8.89,9.00,8.77,8.82,43000,8.82 +NASDAQ,ISNS,2003-09-02,8.25,8.50,7.85,8.20,31200,8.20 +NASDAQ,ISNS,2003-08-05,7.25,7.52,7.01,7.28,23700,7.28 +NASDAQ,ISNS,2001-01-26,3.94,3.94,3.94,3.94,200,3.94 +NASDAQ,ISNS,2001-01-11,4.00,4.00,3.78,3.78,4300,3.78 +NASDAQ,ISNS,2001-01-03,3.75,3.75,3.75,3.75,100,3.75 +NASDAQ,ISNS,2000-04-06,10.31,10.37,9.38,10.25,16600,8.54 +NASDAQ,ISNS,1999-09-23,5.12,5.25,4.38,4.50,41800,3.75 +NASDAQ,ISNS,1999-08-02,4.62,4.62,4.62,4.62,1000,3.85 +NASDAQ,ISNS,1999-06-29,4.19,4.25,4.19,4.25,5000,3.54 +NASDAQ,ISNS,1998-01-29,3.19,3.19,3.19,3.19,1600,2.66 +NASDAQ,ISNS,1997-06-19,2.87,3.25,2.87,3.13,7700,2.60 +NASDAQ,ISNS,1997-06-04,2.75,2.75,2.63,2.75,4800,2.29 +NASDAQ,ISNS,1997-03-17,2.87,2.87,2.87,2.87,200,2.40 +NASDAQ,ISNS,1996-07-18,5.00,5.00,5.00,5.00,400,4.17 +NASDAQ,ISNS,1996-03-12,3.00,3.00,2.75,2.75,2300,2.29 +NASDAQ,ISNS,1996-02-02,3.13,3.13,3.13,3.13,100,2.60 +NASDAQ,ISNS,1995-11-06,5.38,5.38,5.38,5.38,200,4.48 +NASDAQ,ISNS,1995-05-09,5.00,5.00,4.75,4.88,12500,4.06 +NASDAQ,IPHS,2009-12-29,22.68,22.99,22.51,22.59,57100,22.42 +NASDAQ,IPHS,2008-08-15,39.72,39.72,33.10,33.15,1064400,31.21 +NASDAQ,IPHS,2008-07-23,26.35,26.90,22.38,24.67,1482700,23.23 +NASDAQ,IPHS,2008-04-04,16.20,16.20,15.90,16.01,94200,14.83 +NASDAQ,IPHS,2007-09-14,14.77,15.01,14.39,14.85,32400,13.43 +NASDAQ,IPHS,2007-07-02,14.40,15.07,14.33,14.77,112300,13.19 +NASDAQ,IPHS,2007-05-11,16.48,16.48,16.17,16.26,28900,14.53 +NASDAQ,IPGP,2009-11-16,15.36,16.00,15.36,15.89,127800,15.89 +NASDAQ,IPGP,2009-09-29,15.25,15.35,14.92,15.10,394600,15.10 +NASDAQ,IPGP,2009-03-02,8.33,8.40,7.64,7.67,234900,7.67 +NASDAQ,IPGP,2008-05-29,19.67,20.00,19.46,19.80,167800,19.80 +NASDAQ,IPGP,2008-04-25,16.45,16.70,16.11,16.62,112200,16.62 +NASDAQ,IPGP,2007-06-29,20.15,20.30,19.88,19.95,92100,19.95 +NASDAQ,INCY,2009-12-22,8.72,9.08,8.69,9.05,2193500,9.05 +NASDAQ,INCY,2009-11-02,6.01,6.28,6.01,6.28,4080400,6.28 +NASDAQ,INCY,2009-07-13,3.59,3.75,3.53,3.66,798000,3.66 +NASDAQ,INCY,2009-02-25,2.67,2.76,2.50,2.67,1410300,2.67 +NASDAQ,INCY,2008-10-30,3.93,4.22,3.85,4.22,1006300,4.22 +NASDAQ,INCY,2008-10-28,3.82,4.06,3.68,3.85,1840200,3.85 +NASDAQ,INCY,2008-05-15,10.28,10.62,10.28,10.40,778400,10.40 +NASDAQ,INCY,2006-06-06,4.00,4.20,3.94,4.09,669300,4.09 +NASDAQ,INCY,2006-01-27,5.05,5.27,5.05,5.13,497800,5.13 +NASDAQ,INCY,2005-09-21,7.29,7.32,7.07,7.18,433700,7.18 +NASDAQ,INCY,2005-06-28,7.15,7.22,7.08,7.20,567900,7.20 +NASDAQ,INCY,2004-11-23,10.01,10.15,9.89,10.07,594100,10.07 +NASDAQ,INCY,2004-01-13,8.51,8.65,8.12,8.59,828500,8.59 +NASDAQ,INCY,2003-06-10,5.78,6.14,5.72,5.72,746600,5.72 +NASDAQ,INCY,2002-11-25,5.36,5.56,5.30,5.55,320100,5.55 +NASDAQ,INCY,2002-04-22,9.36,9.45,8.80,9.24,674400,9.24 +NASDAQ,INCY,2001-07-26,17.95,19.50,17.85,19.33,484900,19.33 +NASDAQ,INCY,2001-07-16,20.55,20.56,19.89,20.24,484400,20.24 +NASDAQ,INCY,2001-04-12,14.10,14.60,14.00,14.50,903100,14.50 +NASDAQ,INCY,2000-09-21,36.31,38.50,36.25,36.56,754900,36.56 +NASDAQ,INCY,2000-07-18,95.19,103.31,94.00,94.73,1238400,47.37 +NASDAQ,INCY,1998-12-22,37.69,37.75,37.00,37.44,209600,18.72 +NASDAQ,INCY,1998-09-11,21.50,22.50,21.25,21.88,450800,10.94 +NASDAQ,INCY,1998-08-26,25.00,25.12,23.00,23.25,614200,11.62 +NASDAQ,INCY,1998-03-27,47.75,47.75,47.00,47.00,22600,23.50 +NASDAQ,INCY,1998-03-23,46.25,46.88,45.75,46.25,110400,23.13 +NASDAQ,INCY,1998-02-12,47.75,47.75,46.75,47.12,150400,23.56 +NASDAQ,INCY,1997-04-25,46.62,47.00,43.25,45.75,257200,11.44 +NASDAQ,INCY,1996-08-05,39.25,39.25,38.25,39.00,25600,9.75 +NASDAQ,INCY,1996-06-27,35.25,36.25,35.25,36.00,232000,9.00 +NASDAQ,INCY,1996-05-09,27.75,28.25,27.75,28.12,29600,7.03 +NASDAQ,INCY,1996-02-02,37.50,38.00,37.25,37.50,160000,9.38 +NASDAQ,INCY,1995-09-01,21.62,21.88,21.38,21.62,29600,5.41 +NASDAQ,INCY,1995-05-15,15.50,15.63,15.38,15.38,17600,3.84 +NASDAQ,INCY,1995-05-11,16.00,16.00,16.00,16.00,000,4.00 +NASDAQ,INCY,1994-12-14,13.38,13.50,13.00,13.00,24400,3.25 +NASDAQ,INCY,1994-06-06,10.12,10.75,10.12,10.62,21600,2.66 +NASDAQ,INTC,2009-12-23,20.06,20.24,20.03,20.10,30573800,19.94 +NASDAQ,INTC,2009-10-21,20.17,20.42,19.66,19.86,88171800,19.55 +NASDAQ,INTC,2009-09-18,19.52,19.70,19.37,19.56,53493800,19.26 +NASDAQ,INTC,2009-07-27,19.29,19.49,19.15,19.47,42326100,19.03 +NASDAQ,INTC,2009-05-01,15.76,15.85,15.48,15.81,50861600,15.32 +NASDAQ,INTC,2008-11-04,16.18,16.39,15.81,16.26,71411200,15.46 +NASDAQ,INTC,2008-10-27,14.06,14.86,13.86,14.25,80541800,13.55 +NASDAQ,INTC,2008-02-07,19.66,20.36,19.50,20.05,76942200,18.84 +NASDAQ,INTC,2008-02-06,20.14,20.43,19.90,19.92,73305800,18.72 +NASDAQ,INTC,2007-11-16,25.53,25.78,25.17,25.51,80440400,23.82 +NASDAQ,INTC,2007-03-23,19.19,19.36,19.16,19.27,37566600,17.74 +NASDAQ,INTC,2007-03-13,19.29,19.49,19.12,19.12,66226600,17.61 +NASDAQ,INTC,2006-10-05,20.80,20.98,20.66,20.78,53715500,18.94 +NASDAQ,INTC,2006-07-10,18.64,18.72,18.11,18.18,43060600,16.48 +NASDAQ,INTC,2006-05-09,19.93,20.10,19.79,19.90,66287600,18.04 +NASDAQ,INTC,2006-04-27,19.39,20.20,19.20,20.08,134460200,18.11 +NASDAQ,INTC,2006-02-16,21.36,21.45,21.18,21.35,70607000,19.25 +NASDAQ,INTC,2006-01-24,21.53,21.59,21.24,21.28,105641800,19.10 +NASDAQ,INTC,2005-10-19,22.99,23.71,22.75,23.69,91423500,21.19 +NASDAQ,INTC,2005-10-12,23.08,23.29,22.79,23.24,77117900,20.79 +NASDAQ,INTC,2005-09-09,25.85,25.87,25.19,25.25,99695900,22.58 +NASDAQ,INTC,2005-07-25,26.85,26.91,26.43,26.52,49767600,23.65 +NASDAQ,INTC,2004-09-21,21.16,21.35,20.98,21.08,59345700,18.64 +NASDAQ,INTC,2004-05-19,27.61,27.95,27.11,27.11,77032600,23.93 +NASDAQ,INTC,2004-02-19,30.94,31.10,29.85,29.89,60100700,26.34 +NASDAQ,INTC,2003-07-25,24.17,24.94,23.73,24.91,52627700,21.89 +NASDAQ,INTC,2003-03-17,17.00,18.18,16.94,18.06,77678200,15.86 +NASDAQ,INTC,2002-12-06,18.61,19.02,18.38,18.71,71640400,16.41 +NASDAQ,INTC,2002-08-22,19.43,19.50,18.89,19.15,55744000,16.77 +NASDAQ,INTC,2002-08-12,17.20,17.61,17.00,17.53,35477300,15.36 +NASDAQ,INTC,2002-02-20,31.50,31.59,29.95,31.44,63430900,27.49 +NASDAQ,INTC,2002-01-23,31.66,32.61,31.62,32.45,49429000,28.35 +NASDAQ,INTC,2001-08-23,27.89,28.37,27.62,27.67,32548500,24.16 +NASDAQ,INTC,2001-07-05,30.08,31.00,29.80,29.84,35630900,26.04 +NASDAQ,INTC,2000-08-02,65.25,66.12,63.19,63.31,33226800,55.13 +NASDAQ,INTC,2000-05-19,121.87,123.62,116.31,117.87,71968000,51.32 +NASDAQ,INTC,1999-11-18,75.69,78.50,75.64,78.50,37706400,34.16 +NASDAQ,INTC,1999-06-02,51.50,52.36,50.38,51.94,57670600,22.59 +NASDAQ,INTC,1999-02-03,133.50,139.00,132.81,138.69,57020000,30.14 +NASDAQ,INTC,1998-10-28,86.81,89.50,86.75,89.22,48941600,19.37 +NASDAQ,INTC,1998-05-08,80.62,84.19,80.56,84.06,68384800,18.24 +NASDAQ,INTC,1997-04-17,135.25,138.94,134.50,138.00,130948000,14.95 +NASDAQ,INTC,1997-01-17,142.00,145.38,142.00,144.06,97962400,15.60 +NASDAQ,INTC,1996-09-11,83.87,85.12,83.75,85.00,46831200,9.20 +NASDAQ,INTC,1996-05-02,67.87,68.87,67.75,68.00,63019200,7.36 +NASDAQ,INTC,1995-11-30,62.25,63.56,60.25,60.88,68048000,6.58 +NASDAQ,INTC,1995-09-29,62.25,62.75,60.00,60.13,76591200,6.49 +NASDAQ,INTC,1995-06-06,115.50,115.75,112.37,112.37,96516800,6.06 +NASDAQ,INTC,1995-05-01,103.50,105.12,102.87,104.12,115844800,5.62 +NASDAQ,INTC,1995-01-20,70.37,70.62,68.64,68.81,146233600,3.71 +NASDAQ,INTC,1994-08-04,59.00,60.00,57.25,57.25,124724800,3.08 +NASDAQ,INTC,1993-08-19,65.25,65.75,63.38,64.00,64408000,3.43 +NASDAQ,INTC,1992-10-28,66.25,67.25,65.37,67.25,69376000,1.80 +NASDAQ,INTC,1992-10-27,68.75,68.75,66.75,67.25,41779200,1.80 +NASDAQ,INTC,1992-07-21,55.75,56.75,55.50,56.50,42684800,1.51 +NASDAQ,INTC,1992-06-10,51.00,51.00,49.75,50.13,25292800,1.34 +NASDAQ,INTC,1990-07-26,43.50,44.75,43.25,43.75,62960000,1.17 +NASDAQ,INTC,1990-05-07,42.50,43.50,42.25,43.13,73984000,1.15 +NASDAQ,INTC,1990-02-15,39.50,40.25,39.00,40.25,59472000,1.07 +NASDAQ,INTC,1989-07-14,29.50,30.00,29.25,29.87,41961600,0.80 +NASDAQ,INTC,1988-07-14,36.25,36.50,35.75,35.75,27072000,0.95 +NASDAQ,INTC,1988-06-06,32.00,33.63,32.00,33.50,85760000,0.89 +NASDAQ,INTC,1987-09-10,53.50,54.75,53.25,54.50,84960000,0.97 +NASDAQ,INTC,1987-03-17,35.75,38.00,35.50,38.00,49920000,0.68 +NASDAQ,INTC,1986-12-18,22.75,23.00,22.50,22.75,17628800,0.40 +NASDAQ,INTC,1986-12-05,22.50,22.75,22.00,22.00,20720000,0.39 +NASDAQ,ISRL,2009-11-17,87.23,87.23,86.47,86.47,400,86.47 +NASDAQ,ISRL,2009-11-04,80.50,92.40,80.50,89.00,2600,89.00 +NASDAQ,ISRL,2008-09-30,44.00,44.00,44.00,44.00,000,44.00 +NASDAQ,ISRL,2008-07-02,48.74,48.74,48.74,48.74,000,48.74 +NASDAQ,ISRL,2008-01-14,42.78,44.53,42.76,42.93,1600,42.93 +NASDAQ,ISRL,2007-06-26,44.50,45.00,43.00,43.05,3400,43.05 +NASDAQ,ISRL,2006-10-17,17.99,18.46,17.99,18.46,900,18.46 +NASDAQ,ISRL,2005-09-29,13.96,14.17,13.84,13.91,3600,13.91 +NASDAQ,ISRL,2003-11-25,6.10,6.12,6.01,6.01,4100,6.01 +NASDAQ,ISRL,2003-08-19,4.30,4.30,4.00,4.00,600,4.00 +NASDAQ,ISRL,2003-04-14,3.10,3.10,3.10,3.10,200,3.10 +NASDAQ,ISRL,2003-01-23,2.59,2.80,2.59,2.79,1200,2.79 +NASDAQ,ISRL,2002-12-10,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,ISRL,2002-11-27,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,ISRL,2002-09-18,2.48,2.48,2.48,2.48,000,2.48 +NASDAQ,ISRL,2002-08-26,3.06,3.06,3.06,3.06,000,3.06 +NASDAQ,ISRL,2002-03-14,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,ISRL,2000-06-08,5.12,5.25,5.06,5.25,9600,5.25 +NASDAQ,ISRL,1999-08-30,3.34,3.34,3.28,3.28,2300,3.28 +NASDAQ,ISRL,1999-05-10,2.69,2.69,2.56,2.56,12100,2.56 +NASDAQ,ISRL,1998-12-03,2.56,2.56,2.56,2.56,300,2.56 +NASDAQ,ISRL,1998-08-25,2.16,2.16,2.00,2.03,13500,2.03 +NASDAQ,ISRL,1998-03-31,0.53,0.62,0.53,0.56,1300,5.63 +NASDAQ,ISRL,1997-02-06,0.62,0.62,0.62,0.62,700,6.25 +NASDAQ,ISRL,1996-06-20,0.50,0.56,0.50,0.50,4700,5.00 +NASDAQ,ISIG,2009-11-24,4.48,4.72,4.35,4.72,11700,4.72 +NASDAQ,ISIG,2009-11-05,4.45,4.54,4.42,4.50,8500,4.50 +NASDAQ,ISIG,2009-07-15,2.45,2.63,2.44,2.63,800,2.63 +NASDAQ,ISIG,2008-10-27,1.41,1.41,1.41,1.41,100,1.41 +NASDAQ,ISIG,2008-01-10,2.57,2.73,2.56,2.56,5600,2.56 +NASDAQ,ISIG,2007-10-08,4.74,4.75,4.52,4.64,10100,4.64 +NASDAQ,ISIG,2007-06-27,4.14,4.22,4.12,4.22,10000,4.22 +NASDAQ,ISIG,2006-11-10,2.87,2.93,2.86,2.93,13300,2.93 +NASDAQ,ISIG,2006-04-04,0.92,0.93,0.92,0.93,1000,0.93 +NASDAQ,ISIG,2006-02-13,1.09,1.09,1.04,1.05,18500,1.05 +NASDAQ,ISIG,2005-08-29,0.80,0.80,0.77,0.77,19800,0.77 +NASDAQ,ISIG,2005-03-29,1.36,1.40,1.32,1.39,30700,1.39 +NASDAQ,ISIG,2005-02-14,1.91,1.92,1.84,1.85,21600,1.85 +NASDAQ,ISIG,2004-09-09,0.79,0.80,0.79,0.80,700,0.80 +NASDAQ,ISIG,2004-07-01,1.51,1.51,1.50,1.50,5500,1.50 +NASDAQ,ISIG,2004-05-06,1.54,1.57,1.51,1.51,9100,1.51 +NASDAQ,ISIG,2002-09-10,7.41,7.74,7.41,7.49,21800,7.49 +NASDAQ,ISIG,2002-06-07,10.00,10.04,9.70,9.87,19100,9.87 +NASDAQ,ISIG,2002-05-02,7.10,7.17,6.98,7.17,11000,7.17 +NASDAQ,ISIG,2001-11-29,7.00,7.23,7.00,7.10,74800,7.10 +NASDAQ,ISIG,2001-11-02,6.75,6.75,6.51,6.51,21800,6.51 +NASDAQ,ISIG,1999-06-30,1.37,1.44,1.25,1.37,9900,1.37 +NASDAQ,ISIG,1998-12-17,1.28,1.50,1.16,1.22,33900,1.22 +NASDAQ,ISIG,1998-11-16,1.63,1.63,1.63,1.63,2000,1.63 +NASDAQ,ISIG,1998-06-12,1.25,1.25,1.16,1.25,12700,1.25 +NASDAQ,ISIG,1998-05-22,1.81,1.81,1.75,1.75,16700,1.75 +NASDAQ,ISIG,1997-12-26,1.12,1.25,1.12,1.25,2100,1.25 +NASDAQ,ISIG,1997-08-26,3.00,3.09,2.94,3.00,14000,3.00 +NASDAQ,ISIG,1997-04-03,2.75,3.13,2.50,2.75,111100,2.75 +NASDAQ,ISIG,1996-09-24,2.06,2.06,1.88,1.94,68300,1.94 +NASDAQ,ISIG,1996-08-23,1.31,1.50,1.31,1.50,1800,1.50 +NASDAQ,ISIG,1996-02-22,1.50,1.50,1.37,1.50,4500,1.50 +NASDAQ,ISIG,1995-05-24,1.50,1.63,1.50,1.63,1500,1.63 +NASDAQ,ISIG,1995-02-24,1.50,1.50,1.50,1.50,5000,1.50 +NASDAQ,ISIG,1995-01-17,1.75,1.75,1.75,1.75,500,1.75 +NASDAQ,ISIG,1994-09-12,2.12,2.12,2.12,2.12,400,2.12 +NASDAQ,ISIG,1994-04-05,3.00,3.13,2.87,3.13,18400,3.13 +NASDAQ,ISIG,1993-09-21,2.38,2.44,2.38,2.44,17300,2.44 +NASDAQ,ILMN,2009-11-06,32.75,32.83,32.01,32.64,1540800,32.64 +NASDAQ,ILMN,2009-09-11,38.30,38.35,37.31,37.51,1206300,37.51 +NASDAQ,ILMN,2009-07-16,32.10,32.55,31.83,32.25,1479600,32.25 +NASDAQ,ILMN,2009-06-16,37.69,37.84,36.23,36.37,1481100,36.37 +NASDAQ,ILMN,2009-06-10,38.92,38.97,37.08,37.85,1569800,37.85 +NASDAQ,ILMN,2008-07-29,93.07,94.79,92.32,94.04,1539800,47.02 +NASDAQ,ILMN,2008-01-23,64.34,66.16,62.59,65.76,3010600,32.88 +NASDAQ,ILMN,2007-07-24,42.39,43.53,41.62,41.83,4601000,20.92 +NASDAQ,ILMN,2007-04-13,31.35,31.59,31.02,31.37,1472000,15.69 +NASDAQ,ILMN,2006-12-28,39.79,39.88,39.55,39.70,1027200,19.85 +NASDAQ,ILMN,2006-09-29,33.60,33.99,30.59,33.04,8733400,16.52 +NASDAQ,ILMN,2005-07-29,11.10,11.46,10.85,11.20,1120800,5.60 +NASDAQ,ILMN,2004-12-30,9.15,9.51,9.07,9.40,295000,4.70 +NASDAQ,ILMN,2004-11-23,7.77,7.93,7.49,7.88,388000,3.94 +NASDAQ,ILMN,2004-03-02,6.91,7.15,6.75,7.05,217800,3.53 +NASDAQ,ILMN,2004-01-26,9.21,9.75,9.15,9.50,787000,4.75 +NASDAQ,ILMN,2003-06-18,2.71,3.10,2.64,2.93,193200,1.47 +NASDAQ,ILMN,2002-09-25,3.00,3.07,3.00,3.05,93000,1.52 +NASDAQ,ILMN,2002-08-08,4.25,4.30,3.99,4.09,123800,2.05 +NASDAQ,ILMN,2002-06-04,6.25,6.56,6.05,6.56,151400,3.28 +NASDAQ,ILMN,2002-04-04,7.30,7.57,7.06,7.55,407400,3.78 +NASDAQ,ILMN,2001-09-21,5.55,6.24,5.00,6.00,186800,3.00 +NASDAQ,ILMN,2001-06-19,11.48,11.49,10.56,10.89,27200,5.45 +NASDAQ,ICLN,2009-10-16,22.85,23.45,22.46,22.69,12600,22.51 +NASDAQ,ICLN,2009-07-28,24.11,24.11,23.12,23.71,33700,23.53 +NASDAQ,ICLN,2009-05-28,23.69,23.95,23.05,23.55,41900,23.24 +NASDAQ,ICLN,2009-01-13,20.82,20.82,19.75,19.99,24100,19.73 +NASDAQ,ICLN,2008-07-02,48.53,48.53,47.51,47.51,6700,46.89 +NASDAQ,ISYS,2009-12-22,8.25,8.41,8.14,8.32,62700,8.32 +NASDAQ,ISYS,2009-05-15,6.76,7.51,6.32,7.35,497200,7.35 +NASDAQ,ISYS,2008-12-19,9.28,9.34,8.65,9.05,705700,9.05 +NASDAQ,ISYS,2008-10-07,18.70,18.70,17.16,17.18,149400,17.18 +NASDAQ,ISYS,2008-02-29,24.15,24.81,24.06,24.34,217200,12.17 +NASDAQ,ISYS,2008-01-17,25.70,25.70,25.08,25.20,45800,12.60 +NASDAQ,ISYS,2007-12-10,23.05,24.24,22.85,23.14,142000,11.57 +NASDAQ,ISYS,2007-09-20,23.08,23.08,22.90,23.01,59200,11.51 +NASDAQ,ISYS,2007-03-22,24.18,24.20,23.93,24.18,121600,12.02 +NASDAQ,ISYS,2006-11-16,27.00,27.29,25.82,26.01,99600,12.85 +NASDAQ,ISYS,2005-09-23,21.29,21.33,20.93,21.03,6000,10.29 +NASDAQ,ISYS,2003-02-10,18.39,18.60,18.26,18.41,15800,8.88 +NASDAQ,ISYS,2002-04-01,19.98,19.98,19.46,19.67,9200,9.49 +NASDAQ,ISYS,2002-03-22,21.00,21.43,20.90,20.92,36800,10.09 +NASDAQ,ISYS,2001-07-02,20.01,23.14,20.00,21.33,143000,10.29 +NASDAQ,ISYS,2000-11-09,15.00,15.50,14.06,15.44,36200,7.45 +NASDAQ,ISYS,2000-09-01,15.00,16.25,14.75,16.00,85800,7.72 +NASDAQ,ISYS,2000-06-14,16.25,16.75,15.50,15.53,71200,7.49 +NASDAQ,ISYS,2000-04-27,19.50,19.88,18.88,19.50,62600,9.41 +NASDAQ,ISYS,2000-03-20,45.00,46.12,44.62,44.62,67600,21.53 +NASDAQ,ISYS,1999-08-04,25.44,26.88,25.12,26.38,156200,12.72 +NASDAQ,ISYS,1997-12-29,13.69,13.69,13.06,13.69,9600,3.30 +NASDAQ,ISYS,1997-11-04,11.75,11.75,11.75,11.75,2400,2.83 +NASDAQ,ISYS,1997-04-03,22.25,22.25,22.25,22.25,12000,1.79 +NASDAQ,ISYS,1995-03-29,23.00,23.00,23.00,23.00,6000,1.85 +NASDAQ,ISYS,1995-01-12,24.25,24.25,24.25,24.25,12000,1.95 +NASDAQ,ISYS,1994-01-05,15.00,15.25,15.00,15.25,16800,1.23 +NASDAQ,ISYS,1993-10-29,15.50,15.50,15.50,15.50,6000,1.25 +NASDAQ,ISYS,1993-05-07,9.25,9.25,9.25,9.25,174000,0.74 +NASDAQ,IGLD,2009-10-29,12.56,13.65,12.56,13.63,83700,13.63 +NASDAQ,IGLD,2009-10-14,8.62,8.80,8.52,8.70,7700,8.70 +NASDAQ,IGLD,2008-08-28,6.99,7.07,6.76,6.94,24000,6.94 +NASDAQ,IGLD,2007-11-07,11.70,11.78,11.28,11.41,66800,11.41 +NASDAQ,IGLD,2007-06-18,13.23,13.23,12.83,12.94,69900,12.94 +NASDAQ,IGLD,2007-06-15,13.19,13.19,12.98,13.15,70900,13.15 +NASDAQ,IGLD,2007-05-16,14.92,15.06,14.50,15.03,327300,15.03 +NASDAQ,IGLD,2007-04-26,14.68,14.84,14.34,14.47,164100,14.47 +NASDAQ,IGLD,2007-04-05,12.30,12.39,12.19,12.25,28000,12.25 +NASDAQ,IGLD,2007-02-12,13.48,14.38,13.30,13.76,354200,13.76 +NASDAQ,IGLD,2006-07-10,5.35,5.52,5.35,5.50,1200,5.50 +NASDAQ,IGLD,2005-10-13,4.93,5.13,4.85,5.13,7500,5.13 +NASDAQ,IGLD,2005-09-26,5.13,5.14,5.00,5.03,81200,5.03 +NASDAQ,IGLD,2005-03-08,7.81,7.81,7.47,7.69,29200,7.69 +NASDAQ,IGLD,2004-12-23,5.18,5.29,5.17,5.21,9200,5.21 +NASDAQ,IGLD,2004-11-22,5.40,5.56,5.10,5.40,76300,5.40 +NASDAQ,IGLD,2004-09-17,4.67,4.90,4.47,4.68,29900,4.68 +NASDAQ,IGLD,2004-08-31,4.26,4.28,4.26,4.28,300,4.28 +NASDAQ,IGLD,2004-07-09,4.58,4.65,4.58,4.65,4400,4.65 +NASDAQ,IGLD,2004-03-10,4.97,4.98,4.57,4.60,63400,4.60 +NASDAQ,IGLD,2003-01-13,1.86,1.89,1.70,1.88,114100,1.88 +NASDAQ,IGLD,2002-12-24,1.25,1.35,1.18,1.22,13100,1.22 +NASDAQ,IGLD,2002-09-12,1.00,1.05,1.00,1.04,9600,1.04 +NASDAQ,IGLD,2002-09-11,0.95,0.97,0.95,0.97,700,0.97 +NASDAQ,IGLD,2002-06-24,1.01,1.01,1.01,1.01,5400,1.01 +NASDAQ,IGLD,2002-02-06,1.56,1.62,1.55,1.58,44600,1.58 +NASDAQ,IGLD,2002-01-14,1.08,1.11,1.08,1.09,38400,1.09 +NASDAQ,IGLD,2001-12-21,0.89,0.93,0.89,0.92,19900,0.92 +NASDAQ,IGLD,2001-10-08,0.75,0.75,0.70,0.75,31100,0.75 +NASDAQ,IGLD,2001-07-11,0.69,0.69,0.69,0.69,600,0.69 +NASDAQ,IGLD,1999-10-01,8.31,8.62,7.88,7.88,36100,7.88 +NASDAQ,INFY,2009-09-29,48.06,48.34,47.55,48.15,1428400,47.93 +NASDAQ,INFY,2009-04-29,29.56,30.55,29.55,30.32,3197500,29.96 +NASDAQ,INFY,2009-03-02,23.54,23.90,22.69,22.78,4671200,22.51 +NASDAQ,INFY,2008-12-16,24.13,24.32,22.74,24.07,4565300,23.78 +NASDAQ,INFY,2008-04-04,37.60,37.66,36.49,36.85,5101500,35.60 +NASDAQ,INFY,2007-12-31,45.55,45.65,45.00,45.36,1624200,43.83 +NASDAQ,INFY,2007-09-26,47.00,47.50,46.98,47.30,2209900,45.56 +NASDAQ,INFY,2007-08-30,46.74,47.14,46.11,46.44,1243200,44.73 +NASDAQ,INFY,2007-04-02,49.38,49.83,49.10,49.81,3983600,47.83 +NASDAQ,INFY,2006-12-05,54.97,55.30,54.47,55.13,1589800,52.94 +NASDAQ,INFY,2006-12-01,53.92,53.95,52.50,52.99,1722300,50.88 +NASDAQ,INFY,2006-09-19,46.87,47.45,45.71,46.03,963200,44.10 +NASDAQ,INFY,2006-08-14,41.97,42.48,41.60,41.81,571100,40.06 +NASDAQ,INFY,2005-07-01,77.60,77.70,76.19,76.47,864600,36.11 +NASDAQ,INFY,2005-06-09,71.30,72.94,71.30,72.39,835000,34.18 +NASDAQ,INFY,2004-04-27,86.10,86.50,84.55,84.65,446800,19.60 +NASDAQ,INFY,2004-04-23,88.25,88.50,87.25,88.00,369200,20.37 +NASDAQ,INFY,2002-11-19,73.00,75.45,72.50,75.15,310800,17.30 +NASDAQ,INFY,2002-10-07,52.59,53.20,50.84,51.27,548400,11.78 +NASDAQ,INFY,2002-07-11,55.29,56.36,53.10,56.11,423600,12.89 +NASDAQ,INFY,2002-05-09,63.01,64.45,61.20,62.09,361600,14.24 +NASDAQ,INFY,2001-09-05,48.20,48.25,46.27,47.50,800400,10.87 +NASDAQ,INFY,2000-07-28,136.00,136.00,127.38,130.00,486000,29.72 +NASDAQ,INFY,2000-03-27,267.00,267.00,255.06,256.50,755600,58.62 +NASDAQ,INFY,1999-09-07,99.99,110.99,99.80,108.18,392800,12.36 +NASDAQ,INFY,1999-03-29,46.10,46.10,45.23,45.85,579200,5.24 +NASDAQ,ICGN,2009-10-27,0.57,0.57,0.46,0.48,830200,0.48 +NASDAQ,ICGN,2009-06-10,0.61,0.63,0.56,0.56,18000,0.56 +NASDAQ,ICGN,2009-04-16,0.45,0.48,0.44,0.47,1690500,0.47 +NASDAQ,ICGN,2008-12-26,0.42,0.48,0.41,0.48,27700,0.48 +NASDAQ,ICGN,2008-02-20,1.55,1.57,1.48,1.51,20700,1.51 +NASDAQ,ICGN,2007-12-14,1.55,1.63,1.51,1.56,26400,1.56 +NASDAQ,ICGN,2006-11-17,0.72,0.74,0.70,0.74,73100,0.74 +NASDAQ,ICGN,2006-07-31,4.25,4.25,4.15,4.19,8700,4.19 +NASDAQ,ICGN,2006-06-06,5.75,6.18,5.75,5.91,4700,5.91 +NASDAQ,ICGN,2006-01-20,5.85,6.00,5.84,5.85,25900,5.85 +NASDAQ,ICGN,2005-10-20,6.32,6.35,6.20,6.20,51800,6.20 +NASDAQ,ICGN,2005-06-14,6.80,7.08,6.38,7.08,18800,7.08 +NASDAQ,IIVI,2009-07-28,22.37,22.96,22.37,22.85,156500,22.85 +NASDAQ,IIVI,2009-07-20,20.44,20.71,20.33,20.57,78500,20.57 +NASDAQ,IIVI,2008-10-14,33.85,33.91,30.50,31.26,264800,31.26 +NASDAQ,IIVI,2008-08-08,45.22,46.71,45.14,46.22,293600,46.22 +NASDAQ,IIVI,2008-05-27,37.78,38.58,37.38,38.13,282600,38.13 +NASDAQ,IIVI,2007-08-21,30.16,30.56,29.53,30.14,140100,30.14 +NASDAQ,IIVI,2006-12-12,25.71,25.79,25.08,25.56,114800,25.56 +NASDAQ,IIVI,2006-08-11,21.12,21.27,20.36,20.73,100700,20.73 +NASDAQ,IIVI,2006-05-19,19.57,20.23,19.51,19.76,136500,19.76 +NASDAQ,IIVI,2006-03-23,18.07,18.39,18.07,18.22,120800,18.22 +NASDAQ,IIVI,2006-01-10,15.30,15.75,15.20,15.62,207800,15.62 +NASDAQ,IIVI,2005-12-09,19.19,19.95,19.19,19.66,67300,19.66 +NASDAQ,IIVI,2004-12-16,42.60,43.58,42.37,43.16,206600,21.58 +NASDAQ,IIVI,2003-10-10,20.12,20.61,19.77,20.13,127000,10.06 +NASDAQ,IIVI,2003-07-18,22.61,23.05,22.33,22.93,156400,11.47 +NASDAQ,IIVI,2003-05-23,19.19,19.80,19.19,19.66,62000,9.83 +NASDAQ,IIVI,2003-02-19,16.25,16.95,15.97,16.85,63600,8.43 +NASDAQ,IIVI,2001-07-03,15.51,15.80,15.51,15.80,74200,7.90 +NASDAQ,IIVI,2001-04-12,12.99,13.38,12.99,13.08,138600,6.54 +NASDAQ,IIVI,2001-02-08,14.11,14.56,13.94,14.19,87800,7.09 +NASDAQ,IIVI,2000-10-10,15.98,16.69,14.94,14.94,167400,7.47 +NASDAQ,IIVI,2000-03-07,72.00,74.00,67.25,69.88,1021600,17.47 +NASDAQ,IIVI,1999-11-03,12.75,12.75,12.12,12.50,20400,3.12 +NASDAQ,IIVI,1999-09-21,12.00,12.25,12.00,12.00,8800,3.00 +NASDAQ,IIVI,1998-02-26,20.50,21.50,20.00,21.25,8000,5.31 +NASDAQ,IIVI,1997-07-07,21.50,22.88,21.50,22.25,60800,5.56 +NASDAQ,IIVI,1997-04-24,18.00,19.50,18.00,19.50,56800,4.88 +NASDAQ,IIVI,1996-10-25,22.25,22.25,21.25,21.25,54400,5.31 +NASDAQ,IIVI,1996-09-20,22.12,22.12,20.50,20.75,110400,5.19 +NASDAQ,IIVI,1996-05-09,15.62,15.75,15.00,15.38,40000,3.84 +NASDAQ,IIVI,1994-09-02,5.37,5.63,5.37,5.63,8000,0.70 +NASDAQ,IIVI,1994-06-17,3.75,3.94,3.63,3.94,139200,0.49 +NASDAQ,IIVI,1994-04-29,3.63,3.63,3.38,3.63,90400,0.45 +NASDAQ,IIVI,1991-05-21,3.50,3.50,3.50,3.50,6400,0.44 +NASDAQ,IIVI,1990-12-13,3.25,3.25,3.00,3.00,36000,0.38 +NASDAQ,IIVI,1990-07-13,3.87,3.87,3.87,3.87,000,0.48 +NASDAQ,IIVI,1990-04-25,5.37,5.63,5.37,5.63,4800,0.70 +NASDAQ,ISRG,2009-12-29,308.29,308.50,306.14,306.58,269800,306.58 +NASDAQ,ISRG,2009-12-28,305.87,309.09,305.50,306.51,243600,306.51 +NASDAQ,ISRG,2009-08-25,231.24,234.29,228.52,229.42,385300,229.42 +NASDAQ,ISRG,2009-02-12,106.39,112.25,105.55,112.23,1178900,112.23 +NASDAQ,ISRG,2008-08-06,305.42,314.63,302.55,310.79,798400,310.79 +NASDAQ,ISRG,2008-04-17,346.10,355.98,343.16,348.50,2085900,348.50 +NASDAQ,ISRG,2007-08-28,207.50,210.75,204.11,205.98,642000,205.98 +NASDAQ,ISRG,2007-03-01,109.08,110.00,106.55,109.00,943600,109.00 +NASDAQ,ISRG,2006-12-26,97.02,97.21,96.26,96.46,535000,96.46 +NASDAQ,ISRG,2006-10-23,107.19,110.55,106.05,110.38,662300,110.38 +NASDAQ,ISRG,2005-09-26,71.35,72.43,69.15,69.86,671200,69.86 +NASDAQ,ISRG,2005-06-16,48.22,49.91,47.91,49.82,310800,49.82 +NASDAQ,ISRG,2004-10-04,25.70,26.54,25.30,26.45,457900,26.45 +NASDAQ,ISRG,2004-07-22,19.10,19.62,19.00,19.01,214200,19.01 +NASDAQ,ISRG,2003-12-03,15.83,15.85,15.22,15.41,107300,15.41 +NASDAQ,ISRG,2002-11-29,7.31,7.82,7.30,7.30,36500,14.60 +NASDAQ,ISRG,2001-11-20,9.13,9.20,9.05,9.05,31500,18.10 +NASDAQ,INTG,2010-02-08,10.87,10.87,10.87,10.87,000,10.87 +NASDAQ,INTG,2009-12-21,8.50,8.71,8.35,8.71,600,8.71 +NASDAQ,INTG,2008-12-30,10.85,12.00,10.85,12.00,500,12.00 +NASDAQ,INTG,2008-01-28,18.49,18.49,18.49,18.49,000,18.49 +NASDAQ,INTG,2007-06-07,20.00,20.00,20.00,20.00,500,20.00 +NASDAQ,INTG,2006-10-16,17.75,17.76,17.71,17.76,5700,17.76 +NASDAQ,INTG,2005-09-26,15.60,15.60,15.50,15.50,1700,15.50 +NASDAQ,INTG,2005-09-12,15.30,15.30,15.30,15.30,000,15.30 +NASDAQ,INTG,2005-08-10,15.49,15.49,15.49,15.49,000,15.49 +NASDAQ,INTG,2005-07-26,16.15,16.15,16.15,16.15,1100,16.15 +NASDAQ,INTG,2005-07-18,15.97,18.00,14.50,16.00,6100,16.00 +NASDAQ,INTG,2004-09-17,14.75,14.75,14.75,14.75,100,14.75 +NASDAQ,INTG,2004-01-30,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,INTG,2003-12-02,12.49,12.49,12.49,12.49,700,12.49 +NASDAQ,INTG,2003-10-16,12.70,12.70,12.70,12.70,100,12.70 +NASDAQ,INTG,2003-09-02,11.87,11.87,11.87,11.87,000,11.87 +NASDAQ,INTG,2003-08-12,12.72,13.23,12.72,13.18,1700,13.18 +NASDAQ,INTG,2003-08-11,12.50,12.67,12.50,12.67,500,12.67 +NASDAQ,INTG,2003-07-22,10.11,10.35,10.11,10.25,2600,10.25 +NASDAQ,INTG,2003-03-21,10.88,11.24,10.88,11.13,5600,7.42 +NASDAQ,INTG,2002-07-25,14.40,14.40,14.40,14.40,200,9.60 +NASDAQ,INTG,2002-03-26,18.75,18.75,18.75,18.75,400,12.50 +NASDAQ,INTG,2002-03-11,18.51,18.51,18.39,18.39,1000,12.26 +NASDAQ,INTG,2001-04-27,16.75,16.75,16.75,16.75,000,11.17 +NASDAQ,INTG,2001-02-14,20.00,20.00,19.25,19.25,400,12.83 +NASDAQ,INTG,2000-11-09,19.88,19.88,19.88,19.88,000,13.25 +NASDAQ,INTG,2000-10-04,19.94,19.94,19.94,19.94,400,13.29 +NASDAQ,INTG,2000-01-28,16.75,17.50,16.25,17.50,5200,11.67 +NASDAQ,INTG,1999-05-18,12.38,12.38,12.38,12.38,2000,8.25 +NASDAQ,INTG,1998-05-27,50.00,50.00,46.00,46.00,10100,13.63 +NASDAQ,INTG,1997-12-16,35.00,35.00,35.00,35.00,3000,10.37 +NASDAQ,INTG,1997-11-14,39.00,39.00,39.00,39.00,300,11.56 +NASDAQ,INTG,1997-07-07,34.50,34.50,34.50,34.50,2400,10.22 +NASDAQ,INTG,1997-04-18,34.25,34.25,34.25,34.25,2700,10.15 +NASDAQ,INTG,1997-02-11,37.00,37.00,37.00,37.00,5100,10.96 +NASDAQ,INTG,1997-01-02,41.00,41.00,41.00,41.00,1000,12.15 +NASDAQ,INTG,1996-02-27,40.50,47.00,40.50,43.00,1000,12.74 +NASDAQ,IDIX,2009-07-23,3.49,3.65,3.48,3.56,287000,3.56 +NASDAQ,IDIX,2009-06-30,3.85,3.90,3.52,3.68,105700,3.68 +NASDAQ,IDIX,2008-05-05,6.15,6.19,6.04,6.10,293600,6.10 +NASDAQ,IDIX,2008-03-13,4.60,4.79,4.23,4.74,276800,4.74 +NASDAQ,IDIX,2007-11-02,2.59,2.60,2.46,2.49,202700,2.49 +NASDAQ,IDIX,2007-08-29,2.64,2.69,2.62,2.69,178600,2.69 +NASDAQ,IDIX,2007-02-08,8.93,9.10,8.86,9.09,173200,9.09 +NASDAQ,IDIX,2007-01-10,8.37,8.50,8.31,8.44,118000,8.44 +NASDAQ,IDIX,2006-08-01,9.09,9.34,8.99,9.26,179000,9.26 +NASDAQ,IDIX,2006-04-06,12.40,12.77,12.35,12.75,742000,12.75 +NASDAQ,IDIX,2006-03-17,20.26,20.68,20.10,20.68,576100,20.68 +NASDAQ,IDIX,2006-02-13,19.07,19.54,19.01,19.06,156600,19.06 +NASDAQ,IDIX,2005-07-21,27.05,27.05,25.86,26.38,389600,26.38 +NASDAQ,IDIX,2004-08-12,8.50,9.31,8.32,8.75,36800,8.75 +NASDAQ,INTX,2009-09-08,4.47,4.55,4.47,4.55,1300,4.55 +NASDAQ,INTX,2009-05-07,3.66,3.66,3.32,3.32,4700,3.32 +NASDAQ,INTX,2008-11-26,2.00,3.59,2.00,3.51,60200,3.51 +NASDAQ,INTX,2008-09-25,9.16,9.20,9.05,9.09,17800,9.09 +NASDAQ,INTX,2006-12-14,10.08,10.39,10.08,10.39,16200,10.39 +NASDAQ,INTX,2006-11-07,10.35,10.74,10.35,10.70,37100,10.70 +NASDAQ,INTX,2006-10-25,9.42,9.42,9.28,9.31,20900,9.31 +NASDAQ,INTX,2006-10-19,9.27,9.50,9.27,9.31,53900,9.31 +NASDAQ,INTX,2006-04-18,10.10,10.21,10.00,10.05,69100,10.05 +NASDAQ,INTX,2006-03-30,11.23,11.23,10.80,11.02,104600,11.02 +NASDAQ,INTX,2005-12-14,8.80,8.85,8.75,8.77,18000,8.77 +NASDAQ,INTX,2005-11-11,9.57,9.99,9.50,9.99,63800,9.99 +NASDAQ,INTX,2005-09-23,11.69,11.76,11.62,11.72,6700,11.72 +NASDAQ,INTX,2005-01-06,16.88,16.88,16.21,16.50,29100,16.50 +NASDAQ,INTX,2004-12-15,17.50,17.51,16.99,17.12,75100,17.12 +NASDAQ,INCB,2008-12-16,12.71,13.44,12.71,13.33,600,12.92 +NASDAQ,INCB,2008-08-21,15.66,15.66,15.66,15.66,000,15.07 +NASDAQ,INCB,2008-08-18,15.61,15.61,15.60,15.60,700,15.01 +NASDAQ,INCB,2008-07-10,13.61,13.61,11.61,12.75,12400,12.27 +NASDAQ,INCB,2008-05-13,22.50,22.50,22.25,22.25,300,21.19 +NASDAQ,INCB,2007-08-17,27.00,27.19,27.00,27.00,23800,25.06 +NASDAQ,INCB,2007-05-07,28.75,29.46,28.75,29.25,13500,26.96 +NASDAQ,INCB,2007-02-23,29.39,29.50,29.24,29.50,21900,27.00 +NASDAQ,INCB,2006-07-21,28.48,28.50,28.48,28.50,800,25.71 +NASDAQ,INCB,2006-05-22,28.15,28.15,28.15,28.15,100,25.22 +NASDAQ,INCB,2006-04-21,27.25,27.52,27.25,27.52,700,24.65 +NASDAQ,INCB,2005-10-03,25.00,25.02,25.00,25.02,200,22.08 +NASDAQ,INCB,2004-11-03,23.69,23.78,23.68,23.72,3000,20.31 +NASDAQ,INCB,2004-05-07,26.53,26.53,26.53,26.53,000,22.38 +NASDAQ,INCB,2004-03-26,26.50,26.60,26.50,26.60,2700,22.44 +NASDAQ,INCB,2004-02-05,26.48,27.00,26.48,27.00,3100,22.62 +NASDAQ,INCB,2003-04-29,25.60,25.75,25.46,25.70,62300,21.10 +NASDAQ,INCB,2002-08-22,24.00,24.00,23.40,23.94,3700,19.27 +NASDAQ,INCB,2002-07-24,22.65,22.65,21.60,21.60,7600,17.39 +NASDAQ,INCB,2002-04-26,24.35,24.35,24.10,24.10,600,19.28 +NASDAQ,INCB,2001-01-08,17.25,17.48,16.50,17.12,4100,13.18 +NASDAQ,INCB,2000-07-18,16.14,16.14,16.12,16.12,1100,12.11 +NASDAQ,INCB,2000-04-26,16.94,16.94,16.37,16.62,13000,12.39 +NASDAQ,INCB,2000-01-31,23.19,23.19,22.37,22.75,5500,16.83 +NASDAQ,INCB,1998-07-10,29.25,30.00,29.00,29.50,10800,21.18 +NASDAQ,INCB,1998-06-17,29.00,29.00,29.00,29.00,1700,20.75 +NASDAQ,INCB,1998-03-31,29.50,29.75,29.00,29.25,15500,20.93 +NASDAQ,INCB,1997-09-15,31.00,31.50,31.00,31.31,9200,14.78 +NASDAQ,INCB,1997-05-15,26.00,26.50,25.75,25.75,30400,12.10 +NASDAQ,INCB,1997-03-14,27.25,28.00,27.25,27.25,5000,12.76 +NASDAQ,INCB,1996-12-23,23.50,24.50,23.00,24.50,2100,11.47 +NASDAQ,INCB,1996-08-06,26.75,26.75,26.50,26.50,24500,8.20 +NASDAQ,INCB,1996-07-25,26.25,26.25,26.25,26.25,000,8.12 +NASDAQ,INCB,1996-07-05,26.25,26.25,26.25,26.25,7000,8.12 +NASDAQ,INCB,1996-02-27,25.50,25.50,25.50,25.50,9900,7.81 +NASDAQ,INCB,1995-07-25,24.75,24.75,24.75,24.75,400,7.52 +NASDAQ,INCB,1995-04-21,21.25,22.25,21.25,21.25,9900,6.43 +NASDAQ,INCB,1993-10-05,22.25,22.25,22.25,22.25,1400,6.60 +NASDAQ,INCB,1992-11-24,17.25,17.25,16.75,16.75,1700,3.28 +NASDAQ,INCB,1992-05-21,22.50,22.50,22.50,22.50,23800,2.92 +NASDAQ,INCB,1992-04-15,20.00,20.00,20.00,20.00,3000,2.59 +NASDAQ,INCB,1992-03-06,19.00,19.25,18.50,18.50,39000,2.39 +NASDAQ,INCB,1991-10-11,13.50,13.50,13.50,13.50,000,1.73 +NASDAQ,INCB,1991-02-14,11.50,11.50,11.50,11.50,000,1.45 +NASDAQ,INCB,1991-01-04,11.00,11.00,11.00,11.00,21300,1.39 +NASDAQ,INCB,1990-07-27,10.50,10.50,10.50,10.50,39500,1.31 +NASDAQ,INCB,1990-04-26,13.00,13.00,13.00,13.00,000,1.62 +NASDAQ,INWK,2009-10-27,5.14,5.43,5.14,5.26,144400,5.26 +NASDAQ,INWK,2009-10-12,5.04,5.13,4.97,5.09,70800,5.09 +NASDAQ,INWK,2009-06-08,5.90,6.31,5.82,6.04,77000,6.04 +NASDAQ,INWK,2008-12-10,6.06,6.31,5.79,5.97,218400,5.97 +NASDAQ,INWK,2008-11-11,6.13,6.48,5.87,6.04,194900,6.04 +NASDAQ,INWK,2007-09-20,15.67,16.07,15.67,15.90,490000,15.90 +NASDAQ,ISHG,2009-08-31,104.95,104.95,104.86,104.95,2400,104.36 +NASDAQ,ISHG,2009-07-31,103.68,104.73,103.68,104.69,23100,103.98 +NASDAQ,ISHG,2009-06-26,103.01,103.17,102.43,103.04,1800,102.19 +NASDAQ,ISHG,2009-03-19,99.50,99.50,99.35,99.45,900,98.32 +NASDAQ,ISHG,2009-02-11,96.75,96.75,96.75,96.75,100,95.58 +NASDAQ,INVC,2009-12-29,0.20,0.22,0.16,0.22,74200,0.22 +NASDAQ,INVC,2009-02-23,0.05,0.06,0.05,0.06,264300,0.06 +NASDAQ,IACI,2009-12-15,19.31,19.40,18.98,19.01,2394700,19.01 +NASDAQ,IACI,2009-12-01,19.61,19.67,19.33,19.42,2317900,19.42 +NASDAQ,IACI,2009-09-09,18.98,19.60,18.88,19.49,3121500,19.49 +NASDAQ,IACI,2009-07-06,16.06,16.27,16.05,16.14,2213700,16.14 +NASDAQ,IACI,2009-07-02,16.13,16.26,15.95,16.08,1918800,16.08 +NASDAQ,IACI,2009-05-19,15.13,15.51,14.99,15.31,1802100,15.31 +NASDAQ,IACI,2009-02-27,14.75,15.16,14.75,14.93,1879500,14.93 +NASDAQ,IACI,2009-01-09,15.36,15.68,14.90,14.98,2218400,14.98 +NASDAQ,IACI,2007-07-12,33.40,33.62,33.06,33.62,1347100,48.29 +NASDAQ,IACI,2006-12-15,37.55,38.46,37.55,38.45,3572000,55.23 +NASDAQ,IACI,2006-12-11,35.85,36.74,35.66,36.18,1045600,51.97 +NASDAQ,IACI,2006-11-01,32.00,32.29,31.43,31.60,2209600,45.39 +NASDAQ,IACI,2006-05-02,28.70,29.36,28.46,29.10,1925800,41.80 +NASDAQ,IACI,2006-02-13,28.40,28.50,28.00,28.27,592600,40.61 +NASDAQ,IACI,2005-07-01,24.09,24.11,23.74,23.76,1354700,53.08 +NASDAQ,IACI,2005-05-19,24.03,24.35,23.91,24.34,1323800,54.38 +NASDAQ,IACI,2004-04-20,32.69,32.90,32.10,32.12,925800,71.76 +NASDAQ,IACI,2004-03-12,31.01,31.09,30.59,31.00,1335000,69.25 +NASDAQ,IACI,2003-07-23,39.00,40.11,38.90,39.95,1786800,89.25 +NASDAQ,IACI,2003-05-16,35.60,36.35,35.29,35.75,2764200,79.87 +NASDAQ,IACI,2003-03-24,27.26,27.63,26.75,26.91,2245000,60.12 +NASDAQ,IACI,2003-02-14,22.25,22.45,21.60,22.41,1592100,50.06 +NASDAQ,IACI,2002-12-31,22.33,23.20,22.21,22.92,853400,51.20 +NASDAQ,IACI,2002-10-29,25.70,25.85,24.44,24.97,1200400,55.78 +NASDAQ,IACI,2002-06-11,24.46,24.78,24.18,24.30,1044400,54.29 +NASDAQ,IACI,2002-06-04,25.05,25.31,24.49,25.10,2483200,56.07 +NASDAQ,IACI,2002-05-24,28.75,29.21,28.48,29.05,410800,64.90 +NASDAQ,IACI,2001-10-22,18.65,19.84,18.30,19.68,543100,43.97 +NASDAQ,IACI,2001-10-12,20.75,20.75,18.88,20.45,531100,45.69 +NASDAQ,IACI,2000-10-23,18.11,18.87,16.69,18.62,383200,41.60 +NASDAQ,IACI,2000-07-21,21.09,21.25,20.62,20.81,648200,46.49 +NASDAQ,IACI,2000-02-24,48.56,49.00,44.50,47.06,1146400,52.57 +NASDAQ,IACI,1999-07-29,43.75,46.19,43.50,45.94,366200,51.32 +NASDAQ,IACI,1999-06-04,39.50,39.94,39.38,39.78,236600,44.43 +NASDAQ,IACI,1998-11-12,25.56,26.19,24.50,24.50,1119400,27.37 +NASDAQ,IACI,1998-09-01,20.06,23.75,20.00,23.25,805200,25.97 +NASDAQ,IACI,1998-08-07,26.69,27.37,26.25,27.12,294600,30.29 +NASDAQ,IACI,1998-03-05,51.75,53.00,51.25,52.63,285400,29.39 +NASDAQ,IACI,1997-11-24,40.63,43.00,40.63,42.81,460200,23.91 +NASDAQ,IACI,1997-08-13,31.87,32.50,31.50,32.00,468800,17.87 +NASDAQ,IACI,1997-08-08,32.75,33.13,30.62,32.13,171500,17.94 +NASDAQ,IACI,1997-06-05,29.87,30.62,29.87,30.50,92600,17.03 +NASDAQ,IACI,1997-02-20,21.87,22.50,21.50,22.00,285700,12.29 +NASDAQ,IACI,1997-01-29,20.50,20.87,20.25,20.50,119700,11.45 +NASDAQ,IACI,1996-07-08,28.00,28.00,27.25,27.25,5300,15.22 +NASDAQ,IACI,1996-02-01,28.50,28.50,27.50,28.50,24900,15.92 +NASDAQ,IACI,1995-09-28,32.50,33.13,32.50,33.00,83900,18.43 +NASDAQ,IACI,1995-06-01,13.75,14.00,13.75,14.00,40600,7.82 +NASDAQ,IACI,1994-12-29,10.50,10.50,10.25,10.25,32300,5.72 +NASDAQ,IACI,1994-07-18,13.25,13.25,12.50,12.75,43200,7.12 +NASDAQ,IACI,1994-05-27,10.75,10.75,10.25,10.75,11200,6.00 +NASDAQ,IACI,1994-05-10,10.50,10.50,9.75,10.50,3700,5.86 +NASDAQ,IACI,1994-04-04,11.25,11.25,10.25,10.38,30300,5.80 +NASDAQ,IACI,1993-03-26,4.50,4.75,4.25,4.25,15500,2.37 +NASDAQ,IACI,1993-03-01,6.50,6.75,6.25,6.75,33500,3.77 +NASDAQ,INAP,2009-10-12,3.35,3.36,3.25,3.27,104700,3.27 +NASDAQ,INAP,2009-03-16,2.55,2.55,2.23,2.24,350700,2.24 +NASDAQ,INAP,2009-02-09,3.03,3.04,2.84,2.84,172500,2.84 +NASDAQ,INAP,2009-02-06,2.99,3.10,2.96,3.06,257000,3.06 +NASDAQ,INAP,2007-08-15,14.52,14.72,13.81,13.94,711600,13.94 +NASDAQ,INAP,2007-05-08,17.27,17.80,17.00,17.17,896400,17.17 +NASDAQ,INAP,2007-04-30,15.73,16.14,15.32,15.36,705300,15.36 +NASDAQ,INAP,2007-04-05,16.30,16.84,16.20,16.73,519900,16.73 +NASDAQ,INAP,2007-04-04,16.32,16.50,16.22,16.32,361500,16.32 +NASDAQ,INAP,2006-10-23,15.15,15.27,14.91,14.93,399800,14.93 +NASDAQ,INAP,2006-10-04,15.05,15.75,15.01,15.68,440000,15.68 +NASDAQ,INAP,2006-05-17,1.32,1.32,1.26,1.27,296700,12.70 +NASDAQ,INAP,2005-07-26,0.44,0.46,0.44,0.45,115000,4.50 +NASDAQ,INAP,2004-08-17,0.63,0.66,0.61,0.62,113400,6.20 +NASDAQ,INAP,2003-03-07,0.42,0.54,0.41,0.48,84900,4.80 +NASDAQ,INAP,2002-06-18,0.36,0.37,0.25,0.27,229000,2.70 +NASDAQ,INAP,2002-03-20,0.86,0.88,0.85,0.85,31100,8.50 +NASDAQ,INAP,2001-10-04,1.03,1.05,1.00,1.00,30900,10.00 +NASDAQ,INAP,2001-08-29,0.98,1.00,0.92,0.94,61100,9.40 +NASDAQ,INAP,1999-12-07,128.06,141.25,127.38,132.87,75900,664.37 +NASDAQ,INAP,1999-10-11,52.88,59.00,51.63,57.38,55300,286.88 +NASDAQ,INHX,2009-01-22,0.29,0.32,0.29,0.32,45900,0.32 +NASDAQ,INHX,2008-10-31,0.26,0.30,0.24,0.26,106200,0.26 +NASDAQ,INHX,2008-04-10,0.76,0.76,0.65,0.69,26500,0.69 +NASDAQ,INHX,2007-02-12,1.56,1.60,1.55,1.57,64100,1.57 +NASDAQ,INHX,2006-11-22,1.86,1.86,1.81,1.85,108400,1.85 +NASDAQ,INHX,2006-11-03,1.57,1.58,1.53,1.57,48400,1.57 +NASDAQ,INHX,2006-06-28,1.90,1.92,1.85,1.87,139300,1.87 +NASDAQ,INHX,2005-11-18,9.51,9.90,9.50,9.71,211200,9.71 +NASDAQ,INHX,2005-09-09,9.76,9.77,9.40,9.54,22800,9.54 +NASDAQ,INHX,2005-03-01,8.40,8.59,8.15,8.16,9100,8.16 +NASDAQ,INHX,2004-09-27,7.12,7.12,6.65,6.67,19400,6.67 +NASDAQ,IXYS,2009-11-18,6.96,7.04,6.75,6.95,49300,6.95 +NASDAQ,IXYS,2009-03-12,6.84,7.85,6.63,7.72,185600,7.72 +NASDAQ,IXYS,2009-02-03,7.54,7.66,7.16,7.21,165900,7.21 +NASDAQ,IXYS,2009-01-12,6.62,6.67,6.36,6.39,131600,6.39 +NASDAQ,IXYS,2008-11-07,7.56,7.69,7.30,7.48,74800,7.48 +NASDAQ,IXYS,2008-02-15,7.14,7.17,6.74,6.74,125600,6.67 +NASDAQ,IXYS,2008-01-03,7.94,8.06,7.74,7.76,76500,7.68 +NASDAQ,IXYS,2007-11-15,8.19,8.19,7.74,8.10,260600,8.01 +NASDAQ,IXYS,2007-10-30,10.62,10.70,10.57,10.68,164900,10.56 +NASDAQ,IXYS,2007-09-04,10.20,10.74,10.15,10.72,284500,10.60 +NASDAQ,IXYS,2006-08-01,9.29,9.50,8.76,8.96,113500,8.86 +NASDAQ,IXYS,2006-04-18,9.26,9.67,9.20,9.67,93500,9.56 +NASDAQ,IXYS,2005-07-22,11.61,11.93,11.50,11.93,192300,11.80 +NASDAQ,IXYS,2005-05-20,11.59,11.91,11.48,11.86,166700,11.73 +NASDAQ,IXYS,2005-03-04,10.91,11.00,10.75,10.87,116400,10.75 +NASDAQ,IXYS,2004-07-09,6.89,7.00,6.80,6.91,21800,6.83 +NASDAQ,IXYS,2004-04-06,9.62,9.91,9.38,9.69,138100,9.58 +NASDAQ,IXYS,2004-02-06,9.11,9.61,9.01,9.39,142100,9.29 +NASDAQ,IXYS,2003-11-06,9.28,9.40,8.93,9.21,155700,9.11 +NASDAQ,IXYS,2003-07-24,7.97,7.97,7.59,7.59,9600,7.51 +NASDAQ,IXYS,2003-06-26,8.34,8.75,8.23,8.70,49300,8.61 +NASDAQ,IXYS,2003-06-25,8.39,8.39,8.20,8.21,46000,8.12 +NASDAQ,IXYS,2002-07-30,5.05,5.20,4.93,5.16,48100,5.10 +NASDAQ,IXYS,2001-01-30,23.44,23.69,23.19,23.56,256400,23.31 +NASDAQ,IXYS,2000-10-03,22.75,25.00,22.00,23.50,155000,23.24 +NASDAQ,IXYS,1999-12-27,6.25,6.25,5.75,6.25,7600,3.09 +NASDAQ,IXYS,1999-07-27,5.94,5.94,5.38,5.38,7200,2.66 +NASDAQ,IXYS,1999-07-19,6.50,8.50,6.38,7.00,45200,3.46 +NASDAQ,IFNY,2009-10-07,0.60,0.70,0.60,0.60,6200,0.60 +NASDAQ,IFNY,2009-04-01,0.28,0.28,0.26,0.26,6500,0.26 +NASDAQ,IFNY,2009-03-26,0.29,0.29,0.24,0.24,3000,0.24 +NASDAQ,IFNY,2008-05-08,0.37,0.37,0.30,0.32,206100,0.32 +NASDAQ,IFNY,2008-04-16,0.49,0.53,0.49,0.52,56300,0.52 +NASDAQ,IFNY,2007-09-25,1.13,1.18,1.04,1.05,95400,1.05 +NASDAQ,IFNY,2007-07-06,3.14,3.23,3.13,3.20,29800,3.20 +NASDAQ,IFNY,2007-05-29,3.23,3.25,3.18,3.21,15500,3.21 +NASDAQ,IFNY,2007-01-05,3.17,3.30,3.14,3.18,155300,3.18 +NASDAQ,IFNY,2005-11-21,6.91,7.00,6.72,7.00,57300,7.00 +NASDAQ,IFNY,2005-09-08,7.87,8.25,7.87,8.00,67400,8.00 +NASDAQ,IFNY,2004-12-13,7.10,8.10,6.67,8.09,219800,8.09 +NASDAQ,IFNY,2004-10-07,5.50,5.50,5.35,5.35,9500,5.35 +NASDAQ,IFNY,2003-11-28,3.76,3.77,3.75,3.75,5400,3.75 +NASDAQ,IFNY,2003-06-16,5.85,5.99,5.65,5.70,30500,5.70 +NASDAQ,IFNY,2003-01-27,8.77,8.90,8.66,8.85,39100,8.85 +NASDAQ,IFNY,2002-06-07,8.77,8.85,8.50,8.85,62100,8.85 +NASDAQ,IFNY,2002-03-21,17.25,17.30,16.55,17.05,21200,8.52 +NASDAQ,IFNY,2001-03-09,9.75,10.38,9.66,10.19,42000,5.09 +NASDAQ,IFNY,2001-02-01,7.75,7.94,7.72,7.75,2800,3.88 +NASDAQ,IFNY,2000-07-12,6.19,6.50,6.19,6.44,18000,3.22 +NASDAQ,IFNY,2000-06-23,5.72,6.00,5.72,6.00,5600,3.00 +NASDAQ,IFNY,1999-07-12,2.34,2.38,2.19,2.19,25600,1.09 +NASDAQ,IFNY,1999-03-22,0.38,0.38,0.28,0.34,38000,0.69 +NASDAQ,IFNY,1999-02-12,0.31,0.34,0.31,0.31,67000,0.63 +NASDAQ,IFNY,1998-11-30,0.84,0.88,0.72,0.78,60400,1.56 +NASDAQ,IFNY,1998-11-19,0.81,0.88,0.78,0.83,4500,1.66 +NASDAQ,IFNY,1998-10-29,1.06,1.12,1.06,1.12,12200,2.25 +NASDAQ,IFNY,1998-05-28,2.00,2.06,2.00,2.03,7400,4.06 +NASDAQ,IFNY,1997-08-05,2.31,2.47,2.31,2.38,34600,4.75 +NASDAQ,IFNY,1997-04-11,1.75,1.97,1.63,1.97,20400,3.94 +NASDAQ,IFNY,1996-12-12,1.50,1.63,1.50,1.56,17400,3.12 +NASDAQ,IFNY,1996-07-16,0.88,0.94,0.81,0.81,2300,1.62 +NASDAQ,IFNY,1996-06-05,1.06,1.06,0.94,1.06,2300,2.13 +NASDAQ,IFNY,1996-04-29,1.37,1.37,1.19,1.25,12000,2.50 +NASDAQ,IFNY,1996-04-16,1.31,1.44,1.28,1.44,12400,2.88 +NASDAQ,IFNY,1995-10-10,1.75,1.88,1.69,1.88,18100,3.75 +NASDAQ,IFNY,1995-10-05,1.75,1.88,1.75,1.88,5000,3.75 +NASDAQ,IFNY,1995-10-02,2.00,2.00,1.88,1.88,8200,3.75 +NASDAQ,IFSIA,2010-01-21,8.60,8.68,8.02,8.32,208500,8.32 +NASDAQ,IFSIA,2009-07-14,5.62,6.05,5.56,5.93,202700,5.92 +NASDAQ,IFSIA,2009-06-30,6.24,6.27,6.04,6.22,338400,6.21 +NASDAQ,IFSIA,2008-08-27,12.53,12.94,12.52,12.81,693200,12.72 +NASDAQ,IFSIA,2008-07-30,11.98,12.12,11.74,12.06,635400,11.94 +NASDAQ,IFSIA,2006-12-14,15.17,15.21,14.94,14.97,248100,14.70 +NASDAQ,IFSIA,2006-11-09,15.06,15.07,14.35,14.66,586600,14.39 +NASDAQ,IFSIA,2005-11-28,8.71,8.71,8.37,8.44,242800,8.29 +NASDAQ,IFSIA,2005-01-07,8.75,8.75,8.07,8.07,313600,7.92 +NASDAQ,IFSIA,2004-04-29,8.80,9.05,8.19,8.35,199800,8.20 +NASDAQ,IFSIA,2004-04-06,8.20,8.20,7.91,8.00,95800,7.85 +NASDAQ,IFSIA,2004-03-18,7.91,8.18,7.60,7.80,158900,7.66 +NASDAQ,IFSIA,2004-03-03,7.34,7.61,7.20,7.50,156900,7.36 +NASDAQ,IFSIA,2004-01-16,7.00,7.10,6.64,6.64,325000,6.52 +NASDAQ,IFSIA,2003-11-05,6.12,6.15,5.70,5.76,105800,5.66 +NASDAQ,IFSIA,2003-09-11,6.00,6.35,6.00,6.30,73000,6.19 +NASDAQ,IFSIA,2003-07-22,5.11,5.60,5.00,5.45,86800,5.35 +NASDAQ,IFSIA,2003-02-06,3.00,3.25,2.96,3.15,105900,3.09 +NASDAQ,IFSIA,2002-11-14,4.04,4.50,4.04,4.43,34900,4.35 +NASDAQ,IFSIA,2002-07-18,6.05,6.28,5.87,5.87,56100,5.75 +NASDAQ,IFSIA,2002-04-09,6.25,6.40,6.25,6.40,96800,6.25 +NASDAQ,IFSIA,2002-02-14,5.02,5.13,4.84,4.84,60700,4.72 +NASDAQ,IFSIA,2001-12-24,5.78,5.91,5.55,5.90,36400,5.75 +NASDAQ,IFSIA,2001-10-09,3.90,3.96,3.70,3.80,133200,3.69 +NASDAQ,IFSIA,2001-06-06,6.55,6.67,6.55,6.61,33800,6.37 +NASDAQ,IFSIA,2001-01-26,9.88,10.50,9.88,10.25,229700,9.76 +NASDAQ,IFSIA,2001-01-18,9.94,10.31,9.88,10.25,369900,9.76 +NASDAQ,IFSIA,2000-11-03,8.88,9.00,8.88,8.94,302300,8.47 +NASDAQ,IFSIA,2000-08-02,5.00,5.12,4.88,4.94,97400,4.64 +NASDAQ,IFSIA,1999-03-03,8.75,8.99,8.45,8.63,222400,7.72 +NASDAQ,IFSIA,1998-10-09,8.66,8.66,8.06,8.06,252800,7.19 +NASDAQ,IFSIA,1998-03-19,36.87,36.87,36.15,36.27,213600,16.10 +NASDAQ,IFSIA,1998-03-02,36.80,36.80,36.08,36.08,275400,15.99 +NASDAQ,IFSIA,1998-01-30,33.10,33.93,32.86,33.81,301400,14.98 +NASDAQ,IFSIA,1997-05-23,22.12,22.35,21.88,22.23,382000,9.80 +NASDAQ,IFSIA,1995-11-07,15.17,15.52,15.17,15.29,57200,6.55 +NASDAQ,IFSIA,1995-04-07,13.32,13.44,13.21,13.21,129600,5.61 +NASDAQ,IFSIA,1995-03-06,12.81,13.27,12.81,12.81,152000,5.41 +NASDAQ,IFSIA,1994-05-13,12.22,12.22,12.11,12.11,25200,5.06 +NASDAQ,IFSIA,1993-11-24,12.68,12.68,12.35,12.35,94400,5.11 +NASDAQ,IFSIA,1993-02-22,11.76,11.87,11.21,11.54,71200,4.67 +NASDAQ,IFSIA,1992-10-22,10.93,11.26,10.82,11.04,142800,4.44 +NASDAQ,IFSIA,1990-12-14,7.96,8.07,7.75,7.96,64400,3.09 +NASDAQ,IFSIA,1990-10-16,8.84,9.05,8.63,8.63,64800,3.32 +NASDAQ,IFSIA,1990-10-11,9.47,9.58,9.37,9.37,22200,3.60 +NASDAQ,IFSIA,1990-07-17,16.31,16.31,16.10,16.10,95400,6.19 +NASDAQ,IFSIA,1990-07-11,16.53,16.63,16.31,16.53,154000,6.35 +NASDAQ,ISIL,2010-02-05,13.54,13.94,13.40,13.85,3366200,13.85 +NASDAQ,ISIL,2009-11-11,13.59,13.80,13.48,13.65,2456200,13.53 +NASDAQ,ISIL,2009-04-09,13.20,13.78,13.17,13.72,3948900,13.22 +NASDAQ,ISIL,2009-01-27,9.16,9.88,9.15,9.73,3447100,9.27 +NASDAQ,ISIL,2008-11-05,13.25,13.42,12.64,12.67,2542700,11.96 +NASDAQ,ISIL,2008-01-14,22.50,23.19,22.40,22.80,2756800,21.21 +NASDAQ,ISIL,2007-07-12,32.80,33.42,32.74,33.42,1858200,30.88 +NASDAQ,ISIL,2007-03-21,25.83,26.77,25.78,26.37,2510100,24.29 +NASDAQ,ISIL,2007-01-04,24.29,24.59,23.94,24.45,2604400,22.43 +NASDAQ,ISIL,2006-08-29,24.40,24.69,24.19,24.67,1861300,22.58 +NASDAQ,ISIL,2006-03-14,26.24,26.56,25.84,26.45,2988700,24.06 +NASDAQ,ISIL,2006-01-20,26.25,26.36,25.34,25.54,1313300,23.20 +NASDAQ,ISIL,2005-12-15,25.88,25.88,24.95,25.34,1598600,23.01 +NASDAQ,ISIL,2005-07-26,19.20,19.56,19.15,19.52,1860100,17.66 +NASDAQ,ISIL,2005-04-14,16.86,17.12,16.70,16.79,2020900,15.15 +NASDAQ,ISIL,2004-11-17,16.81,17.71,16.81,17.54,2903800,15.79 +NASDAQ,ISIL,2004-10-25,16.41,16.68,16.10,16.13,1871700,14.49 +NASDAQ,ISIL,2004-08-13,15.50,15.79,15.35,15.70,1876600,14.10 +NASDAQ,ISIL,2004-05-03,19.90,20.29,18.94,19.29,2832900,17.26 +NASDAQ,ISIL,2003-08-15,25.51,25.79,24.85,24.98,1074000,22.30 +NASDAQ,ISIL,2001-07-12,32.40,32.70,31.60,32.05,1572300,28.62 +NASDAQ,ISIS,2009-04-22,15.59,16.05,15.47,15.50,1053200,15.50 +NASDAQ,ISIS,2008-03-28,15.06,15.06,14.36,14.47,842200,14.47 +NASDAQ,ISIS,2008-01-10,16.93,17.84,16.75,17.40,4513700,17.40 +NASDAQ,ISIS,2007-12-19,15.70,16.11,15.60,15.81,961000,15.81 +NASDAQ,ISIS,2007-11-19,16.62,16.67,16.28,16.52,2080100,16.52 +NASDAQ,ISIS,2007-04-23,9.45,9.70,9.45,9.60,915600,9.60 +NASDAQ,ISIS,2006-08-11,6.31,6.39,5.97,6.05,315200,6.05 +NASDAQ,ISIS,2005-10-27,4.40,4.48,4.20,4.20,205200,4.20 +NASDAQ,ISIS,2005-06-15,3.95,4.12,3.86,3.92,535600,3.92 +NASDAQ,ISIS,2005-05-03,3.00,3.06,2.88,2.90,261700,2.90 +NASDAQ,ISIS,2005-01-10,5.15,5.33,5.05,5.16,502300,5.16 +NASDAQ,ISIS,2003-12-01,5.99,5.99,5.69,5.87,686800,5.87 +NASDAQ,ISIS,2003-06-05,6.30,6.50,6.11,6.37,1231700,6.37 +NASDAQ,ISIS,2002-04-04,16.35,16.70,15.54,15.56,466700,15.56 +NASDAQ,ISIS,2001-02-22,11.31,11.50,10.88,11.06,163600,11.06 +NASDAQ,ISIS,2000-12-26,10.50,10.50,9.88,10.06,242600,10.06 +NASDAQ,ISIS,2000-06-01,9.81,10.00,9.50,10.00,168700,10.00 +NASDAQ,ISIS,1999-11-22,14.44,14.50,13.12,14.38,299700,14.38 +NASDAQ,ISIS,1998-02-02,13.88,14.19,13.88,14.06,228900,14.06 +NASDAQ,ISIS,1997-12-04,14.12,14.12,13.88,14.00,118700,14.00 +NASDAQ,ISIS,1997-07-09,14.12,14.19,13.00,13.19,300700,13.19 +NASDAQ,ISIS,1997-06-30,14.75,15.00,14.38,14.56,67200,14.56 +NASDAQ,ISIS,1996-10-28,16.50,16.63,15.88,16.00,78400,16.00 +NASDAQ,ISIS,1995-05-05,6.78,7.00,6.78,7.00,11500,7.00 +NASDAQ,ISIS,1993-07-16,6.13,6.38,6.13,6.13,12300,6.13 +NASDAQ,ISIS,1993-06-23,6.62,6.75,6.62,6.62,19700,6.62 +NASDAQ,ISIS,1992-07-31,8.00,8.00,7.50,7.75,13200,7.75 +NASDAQ,ISIS,1992-07-21,8.00,8.00,7.50,7.75,4400,7.75 +NASDAQ,ISIS,1992-03-03,13.00,13.00,12.00,12.38,68600,12.38 +NASDAQ,ISIS,1991-12-10,12.50,13.00,12.00,12.50,66900,12.50 +NASDAQ,ISIS,1991-10-29,19.00,19.00,18.50,19.00,23800,19.00 +NASDAQ,ISIS,1991-09-27,16.75,16.75,16.25,16.75,100800,16.75 +NASDAQ,ISIS,1991-09-17,17.75,17.75,17.25,17.75,4400,17.75 +NASDAQ,IVAN,2009-11-16,2.51,2.59,2.50,2.53,708700,2.53 +NASDAQ,IVAN,2009-09-23,2.39,2.48,2.35,2.38,2444200,2.38 +NASDAQ,IVAN,2009-04-27,1.17,1.26,1.15,1.22,830800,1.22 +NASDAQ,IVAN,2009-03-10,0.60,0.60,0.56,0.57,358900,0.57 +NASDAQ,IVAN,2009-02-23,0.61,0.61,0.55,0.55,254900,0.55 +NASDAQ,IVAN,2008-07-24,2.44,2.48,2.33,2.37,1174500,2.37 +NASDAQ,IVAN,2008-03-24,1.70,1.82,1.70,1.82,795000,1.82 +NASDAQ,IVAN,2008-03-03,1.68,1.70,1.63,1.67,440500,1.67 +NASDAQ,IVAN,2008-02-19,1.40,1.40,1.34,1.40,509200,1.40 +NASDAQ,IVAN,2007-11-27,1.83,1.84,1.73,1.75,497000,1.75 +NASDAQ,IVAN,2007-06-29,1.90,1.94,1.87,1.94,873500,1.94 +NASDAQ,IVAN,2007-06-06,2.06,2.09,1.97,2.05,6146400,2.05 +NASDAQ,IVAN,2007-06-05,1.86,1.88,1.82,1.84,839400,1.84 +NASDAQ,IVAN,2007-05-09,1.94,1.96,1.89,1.95,1141600,1.95 +NASDAQ,IVAN,2006-08-02,2.17,2.19,2.11,2.15,766300,2.15 +NASDAQ,IVAN,2004-06-29,2.22,2.24,2.17,2.18,887900,2.18 +NASDAQ,IVAN,2004-01-07,3.96,3.99,3.80,3.85,3926300,3.85 +NASDAQ,IVAN,2003-12-15,4.12,4.18,3.75,3.77,12321300,3.77 +NASDAQ,IVAN,2003-09-19,1.91,1.95,1.84,1.95,2918000,1.95 +NASDAQ,IVAN,2002-10-30,0.57,0.58,0.56,0.58,108500,0.58 +NASDAQ,IVAN,2002-07-05,1.18,1.34,1.18,1.33,48400,1.33 +NASDAQ,IVAN,2002-05-16,1.95,1.95,1.89,1.89,13000,1.89 +NASDAQ,IVAN,2002-01-14,1.81,1.81,1.76,1.77,49400,1.77 +NASDAQ,IVAN,2001-11-13,2.20,2.38,2.02,2.09,460400,2.09 +NASDAQ,IVAN,2001-06-22,3.75,3.85,3.71,3.78,83700,3.78 +NASDAQ,IVAN,2001-06-15,3.69,3.69,3.50,3.60,67700,3.60 +NASDAQ,INFA,2009-05-08,15.26,15.51,15.00,15.13,675900,15.13 +NASDAQ,INFA,2009-05-04,15.75,15.80,15.55,15.74,1378200,15.74 +NASDAQ,INFA,2009-03-25,13.79,14.15,13.61,13.96,1275000,13.96 +NASDAQ,INFA,2009-02-24,12.96,13.22,12.89,13.17,851800,13.17 +NASDAQ,INFA,2009-02-17,13.31,13.65,13.17,13.28,1156500,13.28 +NASDAQ,INFA,2008-11-11,12.92,13.20,12.86,12.89,649300,12.89 +NASDAQ,INFA,2008-08-29,17.07,17.07,16.71,16.87,394500,16.87 +NASDAQ,INFA,2008-08-27,16.55,17.03,16.55,16.80,413700,16.80 +NASDAQ,INFA,2008-03-28,17.14,17.17,16.93,16.95,1147500,16.95 +NASDAQ,INFA,2007-10-26,17.15,17.44,17.01,17.06,1177600,17.06 +NASDAQ,INFA,2006-06-20,13.81,13.92,13.30,13.51,983500,13.51 +NASDAQ,INFA,2006-05-03,15.51,15.90,15.49,15.81,1069900,15.81 +NASDAQ,INFA,2005-05-02,7.78,7.93,7.71,7.89,1001300,7.89 +NASDAQ,INFA,2005-03-09,7.30,7.57,7.30,7.39,1067600,7.39 +NASDAQ,INFA,2004-10-08,6.27,6.44,6.00,6.36,1240500,6.36 +NASDAQ,INFA,2004-03-19,9.09,9.10,8.60,8.65,549300,8.65 +NASDAQ,INFA,2004-03-01,9.62,9.88,9.39,9.55,1450200,9.55 +NASDAQ,INFA,2003-12-02,11.65,11.75,11.43,11.46,515700,11.46 +NASDAQ,INFA,2003-03-07,6.30,6.44,6.15,6.28,956400,6.28 +NASDAQ,INFA,2002-10-03,3.27,3.65,3.18,3.55,1329300,3.55 +NASDAQ,INFA,2002-09-16,3.97,4.15,3.91,3.99,445100,3.99 +NASDAQ,INFA,2002-07-01,7.10,7.10,6.20,6.23,727700,6.23 +NASDAQ,INFA,2002-05-24,8.80,8.80,8.56,8.63,278300,8.63 +NASDAQ,INFA,2002-01-23,12.56,12.80,12.04,12.68,739400,12.68 +NASDAQ,INFA,2001-12-24,13.37,13.50,13.17,13.30,124400,13.30 +NASDAQ,INFA,2001-09-18,5.85,5.85,5.13,5.25,494800,5.25 +NASDAQ,INFA,2001-01-19,35.38,36.50,34.62,35.00,1163800,35.00 +NASDAQ,INFA,2000-11-28,85.19,87.25,77.38,77.88,321600,38.94 +NASDAQ,INFA,1999-06-17,25.00,25.25,25.00,25.12,7200,6.28 +NASDAQ,INFI,2010-01-07,6.00,6.10,5.75,5.96,39100,5.96 +NASDAQ,INFI,2009-07-22,7.26,7.52,7.17,7.48,37500,7.48 +NASDAQ,INFI,2008-11-06,5.56,5.60,5.38,5.55,17600,5.55 +NASDAQ,INFI,2008-05-28,7.24,7.36,7.18,7.26,12500,7.26 +NASDAQ,INFI,2007-02-23,13.93,14.26,13.90,13.97,9700,13.97 +NASDAQ,INFI,2006-09-06,3.98,4.00,3.91,3.94,57400,15.76 +NASDAQ,INFI,2006-07-19,2.62,2.64,2.60,2.63,12200,10.52 +NASDAQ,INFI,2006-06-30,2.60,2.64,2.60,2.60,26700,10.40 +NASDAQ,INFI,2006-02-23,2.40,2.47,2.39,2.46,5100,9.84 +NASDAQ,INFI,2005-10-05,3.35,3.35,3.33,3.33,800,13.32 +NASDAQ,INFI,2005-08-29,2.96,2.97,2.92,2.95,2100,11.80 +NASDAQ,INFI,2005-01-31,4.21,4.28,4.18,4.27,7700,17.08 +NASDAQ,INFI,2004-06-01,5.04,5.50,4.90,5.30,20900,21.20 +NASDAQ,INFI,2004-03-23,6.09,6.09,5.92,5.93,4100,23.72 +NASDAQ,INFI,2003-12-19,6.00,6.00,5.70,5.75,9900,23.00 +NASDAQ,INFI,2003-10-21,5.93,6.15,5.80,5.90,8200,23.60 +NASDAQ,INFI,2003-10-13,5.70,5.75,5.70,5.74,1300,22.96 +NASDAQ,INFI,2003-05-16,3.84,4.27,3.84,4.10,10200,16.40 +NASDAQ,INFI,2003-04-17,2.96,3.00,2.79,2.94,6000,11.76 +NASDAQ,INFI,2003-03-27,2.62,2.88,2.62,2.88,27200,11.52 +NASDAQ,INFI,2002-05-30,5.83,6.05,5.83,6.00,14800,24.00 +NASDAQ,INPH,2010-01-19,3.00,3.15,2.99,3.01,21200,3.01 +NASDAQ,INPH,2009-09-02,4.04,4.04,4.02,4.02,3600,4.02 +NASDAQ,INPH,2009-06-23,5.13,5.20,5.02,5.04,8100,5.04 +NASDAQ,INPH,2009-06-04,5.98,5.98,5.46,5.60,30300,5.60 +NASDAQ,INPH,2009-01-22,1.52,1.61,1.41,1.46,9800,1.46 +NASDAQ,INPH,2008-07-09,3.16,3.20,3.14,3.16,3600,3.16 +NASDAQ,INPH,2008-03-25,4.95,5.04,4.91,5.00,8200,5.00 +NASDAQ,INPH,2008-02-12,7.18,7.18,6.83,7.04,17600,7.04 +NASDAQ,INPH,2007-10-08,10.73,11.32,10.73,11.28,12300,11.28 +NASDAQ,INPH,2007-08-31,9.45,9.68,9.35,9.49,44000,9.49 +NASDAQ,INPH,2007-04-18,10.49,10.74,10.22,10.66,9700,10.66 +NASDAQ,INPH,2006-02-13,6.48,6.48,5.65,6.20,24600,6.20 +NASDAQ,INPH,2005-07-06,5.98,6.48,5.98,6.48,6100,6.48 +NASDAQ,INPH,2005-01-20,8.44,8.44,7.80,7.88,3600,7.88 +NASDAQ,INPH,2004-10-22,7.80,7.96,7.50,7.65,51700,7.65 +NASDAQ,INPH,2004-04-16,10.00,10.15,9.72,9.85,13700,9.85 +NASDAQ,INPH,2004-03-26,11.84,11.96,11.80,11.89,21200,11.89 +NASDAQ,INPH,2003-11-11,17.75,18.14,17.00,17.93,55600,17.93 +NASDAQ,INPH,2003-08-25,7.31,7.38,7.20,7.30,7200,7.30 +NASDAQ,INPH,2001-11-05,3.50,3.65,3.45,3.47,2200,3.47 +NASDAQ,INPH,2001-07-02,5.12,5.19,5.10,5.10,25700,5.10 +NASDAQ,INPH,2000-05-09,18.75,18.88,17.50,18.75,101100,18.75 +NASDAQ,INPH,1999-05-12,8.50,11.87,8.50,10.25,401300,10.25 +NASDAQ,INPH,1999-01-06,6.94,7.06,6.88,6.88,11900,6.88 +NASDAQ,INPH,1998-09-09,5.06,5.44,5.06,5.12,26300,5.12 +NASDAQ,INPH,1997-11-10,7.41,7.44,7.41,7.44,4500,7.44 +NASDAQ,INPH,1997-04-24,6.75,6.75,6.38,6.38,12100,6.38 +NASDAQ,INPH,1997-01-22,10.88,10.88,10.00,10.12,15100,10.12 +NASDAQ,INPH,1996-11-15,11.62,12.00,11.62,11.75,2300,11.75 +NASDAQ,INPH,1996-05-17,16.75,17.25,16.00,16.25,25300,16.25 +NASDAQ,INPH,1996-02-26,12.50,12.50,11.62,12.00,3100,12.00 +NASDAQ,INPH,1995-10-11,13.37,13.37,12.88,13.00,48900,13.00 +NASDAQ,INPH,1995-06-19,11.00,12.13,10.25,10.63,47200,10.63 +NASDAQ,INPH,1995-05-30,11.00,11.00,10.25,10.88,29000,10.88 +NASDAQ,INPH,1995-03-30,10.75,10.75,10.37,10.50,13000,10.50 +NASDAQ,INPH,1995-02-13,11.25,12.00,10.50,11.87,119200,11.87 +NASDAQ,INPH,1994-02-04,4.37,4.63,4.25,4.25,6300,4.25 +NASDAQ,INPH,1993-11-19,5.00,5.00,5.00,5.00,400,5.00 +NASDAQ,INPH,1993-09-09,5.00,5.25,4.50,4.75,27500,4.75 +NASDAQ,INPH,1993-08-09,4.75,4.75,4.63,4.75,8000,4.75 +NASDAQ,INPH,1992-09-11,7.25,7.37,6.62,7.37,16600,7.37 +NASDAQ,INPH,1991-03-28,8.50,9.13,8.00,9.13,407700,9.13 +NASDAQ,INPH,1991-01-16,4.37,4.37,4.37,4.37,1000,4.37 +NASDAQ,INPH,1990-05-21,6.75,7.12,6.75,7.00,21100,7.00 +NASDAQ,INPH,1990-05-18,6.75,7.00,6.75,6.75,12800,6.75 +NASDAQ,ISLN,2009-06-16,4.23,4.42,4.22,4.30,215000,4.30 +NASDAQ,ISLN,2008-07-23,4.72,4.95,4.72,4.87,131900,4.87 +NASDAQ,ISLN,2007-07-10,15.50,15.58,15.00,15.20,441400,15.20 +NASDAQ,IGOI,2010-01-15,1.30,1.35,1.30,1.33,95900,1.33 +NASDAQ,IGOI,2009-12-07,1.14,1.20,1.14,1.14,96600,1.14 +NASDAQ,IGOI,2009-11-18,1.26,1.26,1.19,1.26,68200,1.26 +NASDAQ,IGOI,2008-12-15,0.81,0.83,0.78,0.78,6800,0.78 +NASDAQ,IGOI,2008-10-20,0.76,0.81,0.70,0.81,31000,0.81 +NASDAQ,IGOI,2008-10-10,0.88,0.90,0.63,0.86,49100,0.86 +NASDAQ,IGOI,2008-09-24,1.08,1.13,1.05,1.08,20000,1.08 +NASDAQ,IGOI,2007-12-12,1.85,1.85,1.72,1.78,84300,1.78 +NASDAQ,IGOI,2007-11-02,3.11,3.17,3.01,3.05,79600,3.05 +NASDAQ,IGOI,2007-10-30,3.11,3.18,3.11,3.14,103800,3.14 +NASDAQ,IGOI,2007-06-06,2.89,2.89,2.80,2.85,151900,2.85 +NASDAQ,IGOI,2007-03-21,3.07,3.45,3.00,3.30,274600,3.30 +NASDAQ,IGOI,2006-09-19,6.00,6.04,5.55,5.97,600500,5.97 +NASDAQ,IGOI,2006-06-19,7.13,7.15,6.90,6.96,190300,6.96 +NASDAQ,IGOI,2005-08-23,10.84,10.92,10.50,10.62,159100,10.62 +NASDAQ,IGOI,2005-05-03,7.70,7.75,7.60,7.63,289800,7.63 +NASDAQ,IGOI,2005-03-31,7.00,7.00,6.77,6.99,93700,6.99 +NASDAQ,IGOI,2004-06-21,8.50,8.91,8.50,8.80,95100,8.80 +NASDAQ,IGOI,2004-04-22,8.86,9.15,8.58,8.90,233900,8.90 +NASDAQ,IGOI,2004-04-06,9.09,9.41,9.09,9.18,247300,9.18 +NASDAQ,IGOI,2004-01-21,8.10,8.40,8.10,8.25,559900,8.25 +NASDAQ,IGOI,2003-07-01,3.98,3.98,3.77,3.80,145900,3.80 +NASDAQ,IGOI,2003-05-05,1.90,2.13,1.86,2.13,467300,2.13 +NASDAQ,IGOI,2002-11-18,0.94,0.95,0.84,0.86,62700,0.86 +NASDAQ,IGOI,2002-11-04,0.93,1.06,0.89,0.89,97900,0.89 +NASDAQ,IGOI,2002-10-25,0.72,0.73,0.60,0.67,471600,0.67 +NASDAQ,IGOI,2002-05-20,1.50,1.64,1.45,1.50,56000,1.50 +NASDAQ,IGOI,2002-04-24,1.58,1.62,1.58,1.60,15300,1.60 +NASDAQ,IGOI,2001-11-26,1.75,1.75,1.61,1.70,8400,1.70 +NASDAQ,IGOI,2000-07-06,13.25,13.62,13.00,13.19,396000,13.19 +NASDAQ,IGOI,2000-07-05,13.50,13.88,13.00,13.12,307300,13.12 +NASDAQ,INOD,2009-06-05,4.42,4.46,4.24,4.35,75300,4.35 +NASDAQ,INOD,2007-09-28,3.90,3.91,3.86,3.88,5100,3.88 +NASDAQ,INOD,2007-09-13,3.95,3.95,3.85,3.89,3100,3.89 +NASDAQ,INOD,2007-07-16,4.19,4.20,4.04,4.17,11400,4.17 +NASDAQ,INOD,2007-05-23,3.85,3.87,3.74,3.74,6600,3.74 +NASDAQ,INOD,2007-02-15,2.70,2.70,2.65,2.68,18000,2.68 +NASDAQ,INOD,2006-09-13,1.61,1.70,1.59,1.69,17100,1.69 +NASDAQ,INOD,2006-03-07,2.88,3.02,2.86,2.99,54500,2.99 +NASDAQ,INOD,2006-02-09,3.04,3.09,2.86,3.05,26100,3.05 +NASDAQ,INOD,2005-12-21,3.55,3.55,3.25,3.28,61300,3.28 +NASDAQ,INOD,2005-05-19,3.04,3.04,2.84,2.93,46000,2.93 +NASDAQ,INOD,2005-02-16,4.50,4.50,4.26,4.31,72500,4.31 +NASDAQ,INOD,2004-04-14,3.32,3.45,3.32,3.38,11000,3.38 +NASDAQ,INOD,2002-08-14,1.13,1.17,1.07,1.12,24400,1.12 +NASDAQ,INOD,2002-05-22,1.90,1.90,1.80,1.80,14200,1.80 +NASDAQ,INOD,2002-03-14,2.35,2.60,2.15,2.20,118300,2.20 +NASDAQ,INOD,2001-04-30,7.87,8.45,7.87,8.35,566100,8.35 +NASDAQ,INOD,2000-05-25,6.06,6.25,6.00,6.19,18400,1.55 +NASDAQ,INOD,1999-08-05,10.50,10.50,10.00,10.00,18000,0.83 +NASDAQ,INOD,1999-08-02,9.44,9.44,8.50,9.13,13200,0.76 +NASDAQ,INOD,1997-12-24,0.78,0.78,0.78,0.78,2000,0.20 +NASDAQ,INOD,1996-12-23,1.31,1.31,1.12,1.12,36800,0.28 +NASDAQ,INOD,1996-05-16,3.62,3.62,3.38,3.38,7200,0.84 +NASDAQ,INOD,1995-07-17,3.62,3.62,3.31,3.62,3200,0.91 +NASDAQ,INOD,1994-07-29,6.50,6.50,6.00,6.50,27600,1.63 +NASDAQ,INOD,1993-12-13,7.75,7.75,7.00,7.75,6400,1.94 +NASDAQ,IDXX,2009-11-10,51.96,53.33,51.49,52.81,296500,52.81 +NASDAQ,IDXX,2009-04-14,37.37,37.97,37.32,37.63,440300,37.63 +NASDAQ,IDXX,2009-02-11,33.86,34.23,33.50,34.00,323600,34.00 +NASDAQ,IDXX,2009-01-09,31.58,31.69,30.54,30.70,608400,30.70 +NASDAQ,IDXX,2008-01-25,55.28,55.28,51.30,53.35,935300,53.35 +NASDAQ,IDXX,2007-12-26,59.77,59.91,58.56,59.28,128900,59.28 +NASDAQ,IDXX,2007-04-18,87.65,87.65,86.41,86.94,163000,43.47 +NASDAQ,IDXX,2007-01-23,84.42,85.16,84.12,84.85,267000,42.42 +NASDAQ,IDXX,2006-11-24,84.42,84.80,84.29,84.67,212600,42.33 +NASDAQ,IDXX,2005-06-29,58.42,59.01,58.29,58.59,204800,29.30 +NASDAQ,IDXX,2005-06-24,57.76,57.96,57.21,57.56,178800,28.78 +NASDAQ,IDXX,2004-09-23,49.62,49.78,48.85,49.52,269400,24.76 +NASDAQ,IDXX,2004-07-13,57.97,58.68,57.87,58.12,537800,29.06 +NASDAQ,IDXX,2003-08-07,39.11,39.40,38.46,38.60,755600,19.30 +NASDAQ,IDXX,2003-06-11,35.78,36.25,35.50,36.21,433000,18.10 +NASDAQ,IDXX,2002-10-15,30.90,31.49,30.55,30.96,702200,15.48 +NASDAQ,IDXX,2001-04-18,24.15,25.55,24.00,25.54,1261000,12.77 +NASDAQ,IDXX,1999-06-24,22.94,23.12,21.81,21.81,783200,10.91 +NASDAQ,IDXX,1999-06-02,24.38,26.00,23.88,25.50,420200,12.75 +NASDAQ,IDXX,1999-04-05,24.00,24.38,23.12,24.19,663000,12.09 +NASDAQ,IDXX,1999-03-26,23.00,23.62,22.75,23.12,377000,11.56 +NASDAQ,IDXX,1999-03-22,20.75,21.19,19.75,20.00,1302800,10.00 +NASDAQ,IDXX,1999-02-05,24.50,24.62,23.56,23.75,1197600,11.88 +NASDAQ,IDXX,1998-12-04,26.12,27.56,25.50,27.38,1356000,13.69 +NASDAQ,IDXX,1998-04-03,19.00,19.25,18.88,19.12,916200,9.56 +NASDAQ,IDXX,1997-10-07,18.75,20.50,18.62,19.88,2364400,9.94 +NASDAQ,IDXX,1997-07-29,15.88,16.00,15.50,15.88,615800,7.94 +NASDAQ,IDXX,1997-06-17,12.50,13.62,12.38,13.31,1990400,6.66 +NASDAQ,IDXX,1997-04-08,14.25,14.38,13.88,14.00,1701200,7.00 +NASDAQ,IDXX,1996-06-18,44.25,44.25,41.75,41.75,665000,20.88 +NASDAQ,IDXX,1996-04-17,37.75,38.25,37.75,37.75,918200,18.87 +NASDAQ,IDXX,1996-02-16,49.00,49.25,48.25,49.00,1459600,24.50 +NASDAQ,IDXX,1995-05-11,45.50,46.00,44.75,44.75,178400,11.19 +NASDAQ,IDXX,1995-03-15,46.00,46.75,44.50,45.50,1686400,11.38 +NASDAQ,IDXX,1994-06-30,30.25,30.25,29.75,29.75,646800,7.44 +NASDAQ,IDXX,1994-01-12,28.25,28.75,28.00,28.75,288800,7.19 +NASDAQ,IDXX,1993-08-03,46.00,46.75,46.00,46.00,716800,5.75 +NASDAQ,IDXX,1993-07-21,45.50,45.50,44.50,45.50,44000,5.69 +NASDAQ,IDXX,1993-07-16,44.00,45.00,44.00,45.00,76000,5.62 +NASDAQ,IDXX,1993-01-05,33.00,33.50,33.00,33.25,179200,4.16 +NASDAQ,IDXX,1992-12-24,32.50,32.75,32.00,32.00,97600,4.00 +NASDAQ,IDXX,1992-09-21,26.00,26.00,25.00,25.00,227200,3.12 +NASDAQ,IDXX,1992-04-07,21.50,21.50,20.50,20.50,2776800,2.56 +NASDAQ,IDXX,1991-11-22,25.00,25.50,22.00,23.00,506400,2.88 +NASDAQ,IDXX,1991-10-24,22.75,23.75,22.25,22.75,569600,2.84 +NASDAQ,IDXX,1991-10-02,17.87,18.25,17.87,18.25,195200,2.28 +NASDAQ,IBCP,2007-10-18,10.40,10.55,10.29,10.39,107700,9.80 +NASDAQ,IBCP,2006-11-02,23.30,23.51,23.22,23.29,122700,20.91 +NASDAQ,IBCP,2006-07-10,26.21,26.35,26.16,26.25,64400,22.26 +NASDAQ,IBCP,2004-10-25,26.28,26.97,26.04,26.77,43600,20.62 +NASDAQ,IBCP,2002-01-17,26.39,26.39,26.03,26.35,45700,10.96 +NASDAQ,IBCP,2001-12-19,28.35,29.10,28.35,29.00,80600,11.98 +NASDAQ,IBCP,2001-07-09,22.84,24.22,22.84,23.44,36000,9.16 +NASDAQ,IBCP,2001-02-26,19.56,20.06,19.56,20.06,77800,7.73 +NASDAQ,IBCP,2000-10-19,17.44,18.00,17.31,17.75,52700,6.79 +NASDAQ,IBCP,2000-06-22,13.19,13.19,13.00,13.19,19800,4.71 +NASDAQ,IBCP,1998-03-31,39.63,39.63,39.00,39.00,6000,7.85 +NASDAQ,IBCP,1998-03-06,42.25,42.25,41.25,42.00,11400,8.45 +NASDAQ,IBCP,1997-12-09,35.50,35.63,35.00,35.00,61000,7.01 +NASDAQ,IBCP,1997-04-04,38.00,38.75,38.00,38.25,20300,4.81 +NASDAQ,IBCP,1996-11-15,31.75,31.75,31.75,31.75,1000,3.94 +NASDAQ,IBCP,1996-11-14,31.75,32.50,31.75,32.50,2700,4.03 +NASDAQ,IBCP,1996-06-19,29.00,29.00,29.00,29.00,000,3.36 +NASDAQ,IBCP,1995-12-11,27.75,27.75,27.00,27.00,9200,3.08 +NASDAQ,IBCP,1995-12-01,27.00,27.37,27.00,27.37,9200,3.12 +NASDAQ,IBCP,1995-05-18,24.62,24.62,24.62,24.62,5100,2.78 +NASDAQ,IBCP,1995-01-18,24.50,24.50,24.50,24.50,000,2.74 +NASDAQ,IBCP,1994-12-05,25.00,25.00,24.50,24.62,5100,2.73 +NASDAQ,IBCP,1994-04-29,20.00,20.00,20.00,20.00,23600,2.18 +NASDAQ,IBCP,1994-02-04,20.00,20.00,19.25,19.25,38000,2.08 +NASDAQ,IBCP,1993-12-30,20.00,20.00,20.00,20.00,4600,2.16 +NASDAQ,IBCP,1993-08-20,19.75,19.87,19.75,19.75,21300,2.10 +NASDAQ,IBCP,1993-01-06,19.25,19.25,18.50,18.50,5100,1.94 +NASDAQ,IBCP,1992-03-11,13.00,13.00,12.63,12.63,46600,1.28 +NASDAQ,IBCP,1990-05-31,8.13,8.13,8.00,8.00,9800,0.75 +NASDAQ,IBCP,1990-05-08,7.25,7.75,7.25,7.75,174500,0.72 +NASDAQ,INSM,2009-07-01,1.00,1.03,0.96,1.02,3507400,1.02 +NASDAQ,INSM,2009-03-09,0.90,0.90,0.85,0.90,348300,0.90 +NASDAQ,INSM,2008-08-05,0.74,0.74,0.70,0.73,174800,0.73 +NASDAQ,INSM,2008-03-03,0.80,0.82,0.78,0.79,321600,0.79 +NASDAQ,INSM,2007-12-19,0.91,0.91,0.88,0.89,486100,0.89 +NASDAQ,INSM,2007-10-18,0.92,0.96,0.90,0.95,1091900,0.95 +NASDAQ,INSM,2007-05-07,0.89,0.90,0.85,0.87,5083600,0.87 +NASDAQ,INSM,2007-03-08,0.86,0.89,0.75,0.76,10915400,0.76 +NASDAQ,INSM,2007-02-16,1.05,1.19,1.01,1.18,7377000,1.18 +NASDAQ,INSM,2006-06-01,1.65,1.66,1.59,1.61,960600,1.61 +NASDAQ,INSM,2006-03-17,2.09,2.12,2.04,2.10,2062700,2.10 +NASDAQ,INSM,2006-03-15,2.08,2.09,1.96,1.96,3575300,1.96 +NASDAQ,INSM,2005-12-30,1.95,1.97,1.87,1.97,1395500,1.97 +NASDAQ,INSM,2005-01-27,1.55,1.69,1.55,1.68,64900,1.68 +NASDAQ,INSM,2003-11-03,3.03,3.09,2.95,3.00,148200,3.00 +NASDAQ,INSM,2003-09-24,3.14,3.14,2.90,2.95,389300,2.95 +NASDAQ,INSM,2003-08-29,2.71,2.71,2.61,2.70,123000,2.70 +NASDAQ,INSM,2003-06-12,2.99,3.22,2.67,3.07,1262900,3.07 +NASDAQ,INSM,2002-12-06,0.61,0.66,0.61,0.65,111700,0.65 +NASDAQ,INSM,2002-11-19,0.52,0.53,0.50,0.51,103400,0.51 +NASDAQ,INSM,2002-06-05,1.88,1.99,1.70,1.97,115800,1.97 +NASDAQ,INSM,2001-03-01,4.88,5.06,4.50,4.88,95400,4.88 +NASDAQ,INSM,2001-01-24,5.38,6.88,5.25,6.38,214200,6.38 +NASDAQ,INSM,2000-06-08,3.44,3.69,3.12,3.25,76500,13.00 +NASDAQ,IMMU,2010-01-06,3.30,3.38,3.20,3.21,714800,3.21 +NASDAQ,IMMU,2009-09-03,6.18,6.29,5.86,6.21,2458900,6.21 +NASDAQ,IMMU,2008-07-28,2.48,2.56,2.40,2.40,219400,2.40 +NASDAQ,IMMU,2008-02-01,2.29,2.40,2.22,2.35,301400,2.35 +NASDAQ,IMMU,2007-10-25,2.68,2.68,2.45,2.48,734700,2.48 +NASDAQ,IMMU,2007-10-19,2.81,2.86,2.55,2.58,1065300,2.58 +NASDAQ,IMMU,2007-08-23,2.27,2.34,2.17,2.23,855600,2.23 +NASDAQ,IMMU,2007-06-05,5.31,5.48,5.12,5.30,776100,5.30 +NASDAQ,IMMU,2006-06-05,2.91,2.97,2.82,2.84,468200,2.84 +NASDAQ,IMMU,2006-04-10,2.93,3.00,2.82,2.83,156900,2.83 +NASDAQ,IMMU,2006-03-22,2.40,2.55,2.35,2.42,191700,2.42 +NASDAQ,IMMU,2006-02-15,2.81,3.02,2.75,3.01,502600,3.01 +NASDAQ,IMMU,2005-10-24,1.83,1.92,1.75,1.79,143900,1.79 +NASDAQ,IMMU,2005-03-28,2.81,2.90,2.54,2.75,828800,2.75 +NASDAQ,IMMU,2004-11-30,3.10,3.12,2.81,2.81,325700,2.81 +NASDAQ,IMMU,2004-06-04,6.00,6.11,5.95,6.00,385800,6.00 +NASDAQ,IMMU,2004-03-01,4.24,4.29,4.05,4.18,249200,4.18 +NASDAQ,IMMU,2003-09-04,8.54,8.98,8.51,8.88,467200,8.88 +NASDAQ,IMMU,2003-08-20,7.10,7.51,7.05,7.42,603500,7.42 +NASDAQ,IMMU,2003-04-07,3.47,3.50,3.28,3.32,194700,3.32 +NASDAQ,IMMU,2003-04-04,3.38,3.44,3.25,3.34,213600,3.34 +NASDAQ,IMMU,2003-03-18,2.52,3.00,2.50,2.99,189600,2.99 +NASDAQ,IMMU,2002-06-04,9.68,9.95,7.73,8.43,2720600,8.43 +NASDAQ,IMMU,2002-05-30,12.23,12.25,11.77,12.15,355300,12.15 +NASDAQ,IMMU,2001-12-31,22.00,22.19,20.25,20.26,521800,20.26 +NASDAQ,IMMU,2001-08-21,14.00,14.50,13.73,13.75,157100,13.75 +NASDAQ,IMMU,2001-05-15,13.45,13.50,12.90,12.95,122900,12.95 +NASDAQ,IMMU,2000-01-19,15.50,17.38,14.62,16.00,1714700,16.00 +NASDAQ,IMMU,1999-12-06,3.25,4.00,3.06,3.94,1420600,3.94 +NASDAQ,IMMU,1999-08-31,1.08,1.09,1.03,1.09,84000,1.09 +NASDAQ,IMMU,1998-12-03,2.78,2.87,2.69,2.69,119300,2.69 +NASDAQ,IMMU,1998-03-02,4.50,4.63,4.50,4.50,88800,4.50 +NASDAQ,IMMU,1998-02-12,4.44,4.75,4.37,4.69,93100,4.69 +NASDAQ,IMMU,1998-01-08,3.50,3.62,3.31,3.56,72400,3.56 +NASDAQ,IMMU,1997-08-04,5.25,5.50,4.63,4.63,437900,4.63 +NASDAQ,IMMU,1996-11-27,6.75,7.06,6.62,6.62,184000,6.62 +NASDAQ,IMMU,1996-10-24,7.75,8.00,7.37,7.50,191200,7.50 +NASDAQ,IMMU,1996-09-20,8.50,8.50,8.00,8.00,183400,8.00 +NASDAQ,IMMU,1996-09-05,8.00,8.25,8.00,8.00,175700,8.00 +NASDAQ,IMMU,1996-04-08,8.38,8.62,8.25,8.50,353900,8.50 +NASDAQ,IMMU,1995-08-16,3.75,4.00,3.75,3.94,111200,3.94 +NASDAQ,IMMU,1994-12-01,4.50,4.50,4.12,4.37,26700,4.37 +NASDAQ,IMMU,1994-10-21,4.37,4.50,4.12,4.12,71600,4.12 +NASDAQ,IMMU,1994-06-10,4.50,4.50,4.37,4.37,33400,4.37 +NASDAQ,IMMU,1994-05-09,3.50,3.50,3.13,3.25,78500,3.25 +NASDAQ,IMMU,1994-02-01,6.25,6.50,6.13,6.25,64100,6.25 +NASDAQ,IMMU,1993-01-22,10.75,11.87,10.75,11.50,402200,11.50 +NASDAQ,IMMU,1991-11-27,9.25,9.50,9.00,9.25,23300,9.25 +NASDAQ,IMMU,1991-07-19,7.75,8.00,7.75,8.00,21800,8.00 +NASDAQ,IMMU,1990-06-13,2.75,3.00,2.75,2.75,14400,2.75 +NASDAQ,ITRI,2009-12-22,67.09,67.56,66.85,67.34,393900,67.34 +NASDAQ,ITRI,2009-10-22,56.93,56.94,54.92,55.91,719600,55.91 +NASDAQ,ITRI,2009-06-18,56.98,57.76,56.29,56.60,378100,56.60 +NASDAQ,ITRI,2009-05-15,47.78,49.36,47.78,48.68,560200,48.68 +NASDAQ,ITRI,2009-02-24,45.85,48.35,45.02,47.82,810700,47.82 +NASDAQ,ITRI,2008-08-25,104.30,104.30,102.51,103.24,156900,103.24 +NASDAQ,ITRI,2008-06-18,95.04,96.86,94.95,96.29,455200,96.29 +NASDAQ,ITRI,2008-04-15,91.87,92.88,91.25,92.08,338900,92.08 +NASDAQ,ITRI,2007-11-13,76.97,78.42,74.00,77.45,1064100,77.45 +NASDAQ,ITRI,2007-11-08,85.31,86.86,80.90,83.90,649900,83.90 +NASDAQ,ITRI,2007-09-21,92.34,93.46,91.73,92.97,455400,92.97 +NASDAQ,ITRI,2006-05-02,67.10,67.23,65.48,66.29,415200,66.29 +NASDAQ,ITRI,2006-03-24,57.25,58.95,57.04,58.55,232500,58.55 +NASDAQ,ITRI,2004-12-28,22.78,23.91,22.78,23.81,209900,23.81 +NASDAQ,ITRI,2004-01-07,18.03,18.13,17.78,18.00,198700,18.00 +NASDAQ,ITRI,2003-06-25,20.65,21.85,20.65,21.49,167900,21.49 +NASDAQ,ITRI,2003-01-30,16.16,16.53,15.92,15.92,307000,15.92 +NASDAQ,ITRI,2002-08-08,16.39,16.50,15.72,16.41,121000,16.41 +NASDAQ,ITRI,2001-02-13,6.97,7.00,6.31,6.81,83100,6.81 +NASDAQ,ITRI,2000-09-22,6.12,6.12,5.50,5.88,26100,5.88 +NASDAQ,ITRI,2000-05-04,5.53,5.56,5.50,5.50,46700,5.50 +NASDAQ,ITRI,2000-04-04,6.50,6.69,5.87,6.25,47800,6.25 +NASDAQ,ITRI,1999-07-02,8.00,8.56,8.00,8.31,31000,8.31 +NASDAQ,ITRI,1999-05-18,8.44,8.81,8.25,8.38,72200,8.38 +NASDAQ,ITRI,1998-05-22,16.00,16.25,15.75,16.12,34700,16.12 +NASDAQ,ITRI,1998-03-09,21.00,21.50,20.75,21.00,36500,21.00 +NASDAQ,ITRI,1996-09-06,32.00,32.00,31.25,31.37,205700,31.37 +NASDAQ,ITRI,1996-08-09,36.75,37.00,35.50,36.00,51500,36.00 +NASDAQ,ITRI,1996-07-17,28.25,33.25,28.00,32.50,255800,32.50 +NASDAQ,ITRI,1996-05-16,53.00,53.75,53.00,53.75,9300,53.75 +NASDAQ,ITRI,1995-05-26,28.75,29.25,28.75,29.25,4500,29.25 +NASDAQ,ITRI,1995-01-18,22.00,22.00,21.50,21.75,26300,21.75 +NASDAQ,ITRI,1994-10-20,21.75,23.25,21.75,23.00,353000,23.00 +NASDAQ,ITRI,1994-03-30,16.50,17.00,16.25,16.25,27400,16.25 +NASDAQ,ITRI,1994-02-08,16.00,16.75,16.00,16.75,1000,16.75 +NASDAQ,IDSY,2009-12-23,3.20,3.23,3.18,3.22,3900,3.22 +NASDAQ,IDSY,2009-07-31,3.53,3.87,3.53,3.70,20600,3.70 +NASDAQ,IDSY,2009-05-15,3.44,3.48,3.35,3.48,7400,3.48 +NASDAQ,IDSY,2008-12-18,4.10,4.10,3.90,3.98,15700,3.98 +NASDAQ,IDSY,2008-06-09,7.16,7.20,7.01,7.01,47500,7.01 +NASDAQ,IDSY,2008-05-09,7.30,7.44,6.80,6.99,65300,6.99 +NASDAQ,IDSY,2008-01-29,9.07,9.10,8.80,9.01,12800,9.01 +NASDAQ,IDSY,2007-12-24,13.00,13.25,13.00,13.21,16100,13.21 +NASDAQ,IDSY,2007-06-07,13.57,13.86,13.50,13.74,40200,13.74 +NASDAQ,IDSY,2007-04-10,11.85,11.88,11.61,11.75,57700,11.75 +NASDAQ,IDSY,2007-02-14,16.21,16.21,15.23,15.46,116100,15.46 +NASDAQ,IDSY,2005-11-22,20.10,21.39,19.99,21.18,188100,21.18 +NASDAQ,IDSY,2005-04-18,11.18,11.25,10.75,10.96,73800,10.96 +NASDAQ,IDSY,2004-08-25,12.00,12.42,11.99,12.42,20600,12.42 +NASDAQ,IDSY,2004-08-11,10.96,11.15,10.75,11.10,16700,11.10 +NASDAQ,IDSY,2004-04-02,6.40,6.83,6.35,6.78,7400,6.78 +NASDAQ,IDSY,2004-02-13,6.25,6.42,6.19,6.42,1800,6.42 +NASDAQ,IDSY,2003-03-18,4.75,4.79,4.75,4.78,30400,4.78 +NASDAQ,IDSY,2002-10-31,4.06,4.10,4.06,4.08,27000,4.08 +NASDAQ,IDSY,2002-10-29,3.96,4.01,3.65,4.01,7700,4.01 +NASDAQ,IDSY,2002-07-16,3.85,4.05,3.71,4.05,16600,4.05 +NASDAQ,IDSY,2002-02-26,9.10,9.20,8.95,9.08,23200,9.08 +NASDAQ,IDSY,2002-02-11,7.85,8.20,7.85,7.90,6200,7.90 +NASDAQ,IDSY,2001-07-26,5.60,5.60,5.60,5.60,600,5.60 +NASDAQ,IDSY,2001-05-24,5.35,5.35,5.35,5.35,1000,5.35 +NASDAQ,IDSY,2001-04-18,3.55,3.75,3.50,3.75,3700,3.75 +NASDAQ,IDSY,2000-09-20,5.06,5.19,5.06,5.19,1900,5.19 +NASDAQ,IDSY,2000-09-15,5.38,5.38,5.38,5.38,800,5.38 +NASDAQ,IDSY,2000-07-05,4.00,4.12,4.00,4.12,19700,4.12 +NASDAQ,IDSY,1999-11-03,4.56,4.56,4.50,4.56,24000,4.56 +NASDAQ,INSU,2009-10-14,18.92,19.47,18.80,19.46,164900,19.46 +NASDAQ,INSU,2009-09-08,18.04,18.42,17.85,18.42,182800,18.42 +NASDAQ,INSU,2009-05-14,13.26,13.61,13.07,13.30,320500,13.30 +NASDAQ,INSU,2008-12-11,19.47,19.60,17.49,17.89,335600,17.89 +NASDAQ,INSU,2008-07-07,14.47,14.75,13.66,13.97,258200,13.97 +NASDAQ,INSU,2008-03-07,13.05,13.92,12.87,13.09,265000,13.09 +NASDAQ,INSU,2008-02-28,14.70,15.07,14.36,14.44,249700,14.44 +NASDAQ,INSU,2006-11-30,25.37,26.18,25.28,25.72,150900,25.72 +NASDAQ,INSU,2006-06-01,25.74,25.90,25.30,25.69,189200,25.69 +NASDAQ,INSU,2005-11-15,19.60,19.91,19.28,19.41,132400,19.41 +NASDAQ,INSU,2005-11-07,19.67,20.22,19.59,20.09,102200,20.09 +NASDAQ,INSU,2005-05-25,15.15,15.19,14.39,14.50,211400,14.50 +NASDAQ,INSU,2005-04-13,14.57,14.81,14.50,14.60,140500,14.60 +NASDAQ,INSU,2004-01-30,15.95,16.23,15.65,15.96,270200,15.96 +NASDAQ,INSU,2003-09-17,18.01,18.07,17.90,18.01,29400,18.01 +NASDAQ,INSU,2003-08-18,17.20,17.87,17.20,17.70,151500,17.70 +NASDAQ,INSU,2003-08-06,16.23,16.23,15.94,16.01,125100,16.01 +NASDAQ,INSU,2003-02-07,13.00,13.25,13.00,13.10,122800,13.10 +NASDAQ,INSU,2003-01-24,15.65,15.98,15.38,15.64,61100,15.64 +NASDAQ,INSU,2002-10-28,14.45,14.98,14.31,14.67,85400,14.67 +NASDAQ,INSU,2001-06-19,35.80,35.90,34.50,34.57,127200,34.57 +NASDAQ,INSU,2000-12-21,35.00,35.25,34.31,35.00,115800,35.00 +NASDAQ,INSU,2000-11-01,34.81,35.56,34.50,35.38,103000,35.38 +NASDAQ,INSU,2000-06-29,25.62,28.25,25.62,27.12,557500,27.12 +NASDAQ,INSU,2000-01-28,27.00,28.25,26.81,27.59,130500,27.59 +NASDAQ,INSU,1999-07-29,21.13,21.75,20.87,20.94,9800,20.94 +NASDAQ,INSU,1999-06-04,18.62,19.12,18.25,19.06,123800,19.06 +NASDAQ,INSU,1999-04-01,17.50,18.13,17.00,18.00,490600,18.00 +NASDAQ,INSU,1998-11-10,13.37,13.88,13.37,13.75,153300,13.75 +NASDAQ,INSU,1998-10-20,11.31,11.75,11.25,11.50,20100,11.50 +NASDAQ,INSU,1998-08-12,14.38,14.75,14.00,14.75,151000,14.75 +NASDAQ,INSU,1998-03-24,11.12,11.50,11.00,11.50,114100,11.50 +NASDAQ,INSU,1997-12-08,8.12,8.25,8.00,8.25,80200,8.25 +NASDAQ,INSU,1997-10-03,8.69,8.81,8.56,8.56,57700,8.56 +NASDAQ,INSU,1997-08-19,8.62,8.87,8.38,8.38,32700,8.38 +NASDAQ,INSU,1997-06-27,6.06,6.38,6.00,6.13,197400,6.13 +NASDAQ,INSU,1996-12-09,7.37,7.63,7.37,7.37,43900,7.37 +NASDAQ,INSU,1996-06-04,9.38,9.50,8.75,8.87,202100,8.87 +NASDAQ,INSU,1996-02-20,10.25,10.50,9.88,9.88,125200,9.88 +NASDAQ,INSU,1995-08-28,16.12,16.50,16.12,16.50,204200,16.50 +NASDAQ,INSU,1995-07-26,14.62,15.00,14.62,14.75,8800,14.75 +NASDAQ,INSU,1995-05-31,12.88,13.00,12.75,13.00,109800,13.00 +NASDAQ,INSU,1995-05-10,13.63,13.75,13.50,13.50,18900,13.50 +NASDAQ,INSU,1995-03-14,12.38,12.38,12.00,12.06,65000,12.06 +NASDAQ,INSU,1995-01-17,12.75,13.00,12.50,12.50,14000,12.50 +NASDAQ,INSU,1993-05-17,13.25,13.75,13.25,13.50,360900,13.50 +NASDAQ,INSU,1993-04-07,19.75,19.75,19.00,19.00,57000,19.00 +NASDAQ,INSU,1993-02-05,23.25,24.00,23.25,23.50,115200,23.50 +NASDAQ,INSU,1992-11-13,22.50,23.00,21.25,22.00,135100,22.00 +NASDAQ,INSU,1992-08-27,16.75,16.75,16.25,16.75,19800,16.75 +NASDAQ,INSU,1992-06-23,17.25,17.50,17.00,17.50,104300,17.50 +NASDAQ,INSU,1992-02-20,19.25,19.25,18.62,18.62,355500,18.62 +NASDAQ,INSU,1991-12-23,19.12,19.12,18.75,19.00,59800,19.00 +NASDAQ,INSU,1991-04-23,12.38,12.50,11.75,11.75,109100,11.75 +NASDAQ,ICOG,2009-05-06,0.67,0.70,0.61,0.67,265400,0.67 +NASDAQ,ICOG,2009-02-19,0.40,0.47,0.40,0.40,85000,0.40 +NASDAQ,ICOG,2008-01-17,2.88,2.90,2.47,2.50,232500,2.50 +NASDAQ,ICOG,2007-10-19,4.36,4.36,4.20,4.25,420300,4.25 +NASDAQ,ICOG,2007-08-08,3.15,3.89,2.96,3.30,644900,3.30 +NASDAQ,ICOG,2007-02-16,4.49,4.49,4.15,4.18,22300,4.18 +NASDAQ,ICOG,2006-07-20,5.79,5.79,5.75,5.79,352700,5.79 +NASDAQ,ICOG,2006-04-10,5.83,5.83,5.82,5.82,1600,5.82 +NASDAQ,ICOG,2006-02-13,5.84,5.90,5.84,5.86,53500,5.86 +NASDAQ,ICOG,2006-01-26,5.65,5.65,5.60,5.64,4000,5.64 +NASDAQ,ICOG,2005-10-19,3.92,3.92,3.42,3.77,253100,3.77 +NASDAQ,ICOG,2005-08-08,5.22,5.25,5.22,5.22,10800,5.22 +NASDAQ,ICOG,2004-12-29,0.33,0.35,0.22,0.35,180200,0.35 +NASDAQ,ISSI,2010-01-20,5.65,5.68,5.50,5.60,61400,5.60 +NASDAQ,ISSI,2009-10-26,3.58,3.69,3.55,3.67,52800,3.67 +NASDAQ,ISSI,2009-10-15,3.66,3.70,3.62,3.67,28100,3.67 +NASDAQ,ISSI,2009-05-04,2.36,2.50,2.35,2.44,109800,2.44 +NASDAQ,ISSI,2009-04-13,1.74,1.74,1.62,1.64,37300,1.64 +NASDAQ,ISSI,2007-06-27,6.23,6.39,6.18,6.37,92500,6.37 +NASDAQ,ISSI,2007-05-24,5.56,5.62,5.43,5.47,136300,5.47 +NASDAQ,ISSI,2007-03-27,5.72,5.75,5.63,5.70,30300,5.70 +NASDAQ,ISSI,2007-02-27,6.10,6.15,5.96,5.99,97500,5.99 +NASDAQ,ISSI,2007-02-07,6.10,6.21,6.08,6.09,64100,6.09 +NASDAQ,ISSI,2006-12-11,6.22,6.22,6.10,6.15,78100,6.15 +NASDAQ,ISSI,2006-11-08,5.68,5.74,5.62,5.74,129500,5.74 +NASDAQ,ISSI,2006-10-03,5.31,5.38,5.20,5.26,225600,5.26 +NASDAQ,ISSI,2006-05-24,5.61,5.70,5.55,5.60,226500,5.60 +NASDAQ,ISSI,2005-11-08,7.01,7.03,6.95,6.98,702500,6.98 +NASDAQ,ISSI,2005-03-11,6.80,6.87,6.74,6.80,461800,6.80 +NASDAQ,ISSI,2004-08-19,8.29,8.50,8.15,8.31,1123800,8.31 +NASDAQ,ISSI,2003-12-15,17.09,17.20,15.72,15.83,962400,15.83 +NASDAQ,ISSI,2003-11-13,17.43,18.21,17.05,17.31,706800,17.31 +NASDAQ,ISSI,2003-05-16,4.19,4.39,4.13,4.30,263600,4.30 +NASDAQ,ISSI,2003-01-14,4.70,4.90,4.69,4.85,56400,4.85 +NASDAQ,ISSI,2002-09-09,5.00,5.00,4.75,4.98,52500,4.98 +NASDAQ,ISSI,2002-05-09,13.32,13.80,12.92,13.11,94100,13.11 +NASDAQ,ISSI,2002-03-27,12.58,13.21,12.58,12.95,253600,12.95 +NASDAQ,ISSI,2001-09-24,11.29,11.56,10.79,11.11,207700,11.11 +NASDAQ,ISSI,2001-09-18,13.00,13.48,12.35,13.05,200300,13.05 +NASDAQ,ISSI,2001-08-16,14.45,15.10,14.29,15.10,718100,15.10 +NASDAQ,ISSI,2001-07-03,13.20,13.65,13.01,13.65,129700,13.65 +NASDAQ,ISSI,2001-02-20,20.50,20.62,18.00,18.75,819100,18.75 +NASDAQ,ISSI,2000-11-02,13.75,14.00,13.25,13.50,625000,13.50 +NASDAQ,ISSI,2000-10-11,12.75,13.94,12.12,13.12,1001000,13.12 +NASDAQ,ISSI,2000-07-26,30.06,30.06,26.88,28.00,967300,28.00 +NASDAQ,ISSI,2000-06-21,38.81,40.19,38.38,39.81,1143500,39.81 +NASDAQ,ISSI,2000-03-31,25.25,30.25,23.25,29.31,1104100,29.31 +NASDAQ,ISSI,2000-03-20,26.69,27.00,25.25,25.31,380500,25.31 +NASDAQ,ISSI,2000-03-02,29.00,29.00,27.00,28.12,829300,28.12 +NASDAQ,ISSI,1999-11-15,8.06,8.19,7.56,7.56,176500,7.56 +NASDAQ,ISSI,1999-06-07,2.53,2.69,2.47,2.66,169200,2.66 +NASDAQ,ISSI,1999-01-21,3.56,3.75,3.50,3.62,93300,3.62 +NASDAQ,ISSI,1999-01-08,4.00,4.19,3.88,4.06,805600,4.06 +NASDAQ,ISSI,1997-01-16,9.03,9.25,9.00,9.13,117400,9.13 +NASDAQ,ISSI,1996-09-27,13.00,13.00,11.75,11.87,741400,11.87 +NASDAQ,ISSI,1996-08-01,10.25,11.50,10.12,11.12,429000,11.12 +NASDAQ,ISSI,1996-07-01,11.50,11.50,11.12,11.25,240500,11.25 +NASDAQ,ISSI,1995-08-24,59.00,59.75,57.25,57.75,285200,57.75 +NASDAQ,ISSI,1995-04-27,35.00,37.25,35.00,37.00,154100,37.00 +NASDAQ,ISSI,1995-03-16,36.75,37.00,35.50,37.00,177000,37.00 +NASDAQ,ISSI,1995-02-07,19.50,22.50,19.50,21.75,1110700,21.75 +NASDAQ,IAAC,2009-09-23,16.23,16.65,16.23,16.39,11400,16.39 +NASDAQ,IAAC,2009-06-26,14.55,15.27,14.55,15.22,111200,15.22 +NASDAQ,IAAC,2009-02-27,7.33,8.19,7.26,7.70,16700,7.70 +NASDAQ,IAAC,2008-10-08,17.92,17.92,15.54,16.22,56300,16.22 +NASDAQ,IAAC,2008-09-18,20.44,24.30,20.00,24.00,89200,24.00 +NASDAQ,IAAC,2008-07-31,34.99,35.56,32.86,33.05,72400,33.05 +NASDAQ,IAAC,2008-03-12,27.30,28.49,27.00,27.55,22200,27.55 +NASDAQ,IAAC,2007-10-10,25.63,25.63,25.35,25.51,20600,25.51 +NASDAQ,IAAC,2007-08-21,22.94,25.46,22.94,24.50,52600,24.50 +NASDAQ,IAAC,2007-03-27,23.15,25.46,23.15,25.20,547600,25.20 +NASDAQ,IAAC,2007-03-05,16.48,16.99,15.36,15.82,171600,15.82 +NASDAQ,IAAC,2007-02-26,18.18,18.40,17.77,17.81,56700,17.81 +NASDAQ,IAAC,2005-11-22,9.00,9.00,8.80,8.80,1800,8.80 +NASDAQ,IAAC,2005-11-07,8.20,8.49,8.20,8.29,9300,8.29 +NASDAQ,IAAC,2005-02-11,8.35,8.39,8.35,8.35,6700,8.35 +NASDAQ,IAAC,2004-12-08,7.99,7.99,7.73,7.89,3900,7.89 +NASDAQ,IAAC,2004-09-24,7.55,8.00,7.54,7.84,12000,7.84 +NASDAQ,IAAC,2004-06-16,8.00,8.00,7.26,7.69,11000,7.69 +NASDAQ,IAAC,2004-03-05,10.65,10.65,8.50,9.64,137500,9.64 +NASDAQ,IAAC,2003-04-01,2.07,2.07,2.05,2.06,3400,2.06 +NASDAQ,IAAC,2002-10-14,0.61,0.61,0.53,0.53,1300,0.53 +NASDAQ,IAAC,2001-09-21,0.90,0.92,0.90,0.90,3900,0.90 +NASDAQ,IAAC,2001-08-01,2.25,2.25,2.25,2.25,800,2.25 +NASDAQ,IAAC,2001-05-03,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,IAAC,2000-05-04,6.56,6.75,6.13,6.44,4600,6.44 +NASDAQ,IAAC,1999-12-30,8.25,8.52,7.70,8.04,36500,7.31 +NASDAQ,IAAC,1999-12-23,8.73,9.90,8.73,9.21,43600,8.38 +NASDAQ,IAAC,1999-09-27,7.08,7.08,6.46,6.46,5000,5.87 +NASDAQ,IAAC,1999-08-12,8.52,8.66,8.52,8.66,1200,7.87 +NASDAQ,IAAC,1999-07-21,9.32,9.35,8.94,9.35,2900,8.50 +NASDAQ,IAAC,1999-07-12,9.76,9.76,9.21,9.63,9400,8.75 +NASDAQ,IAAC,1999-04-09,16.50,18.84,11.27,13.54,1302100,12.31 +NASDAQ,IAAC,1999-02-24,6.87,6.87,5.23,5.64,41700,4.66 +NASDAQ,IAAC,1997-09-10,4.75,4.75,4.25,4.25,10100,3.19 +NASDAQ,IAAC,1997-07-16,3.50,3.50,3.50,3.50,4300,2.63 +NASDAQ,ISPH,2009-12-17,5.66,5.72,5.45,5.47,249900,5.47 +NASDAQ,ISPH,2009-02-27,3.38,3.65,3.34,3.34,278100,3.34 +NASDAQ,ISPH,2008-10-28,2.43,2.85,2.33,2.85,1683000,2.85 +NASDAQ,ISPH,2008-04-28,3.50,3.50,3.41,3.46,126400,3.46 +NASDAQ,ISPH,2008-01-23,4.68,4.71,4.22,4.71,319300,4.71 +NASDAQ,ISPH,2007-12-27,6.21,6.21,5.77,5.99,222600,5.99 +NASDAQ,ISPH,2007-12-20,5.01,5.15,4.84,5.15,204800,5.15 +NASDAQ,ISPH,2007-09-10,5.86,5.86,5.73,5.77,36000,5.77 +NASDAQ,ISPH,2007-05-18,6.26,6.26,5.99,6.07,263700,6.07 +NASDAQ,ISPH,2007-05-10,6.50,6.65,6.44,6.64,435900,6.64 +NASDAQ,ISPH,2007-02-07,6.93,7.03,6.88,6.92,144100,6.92 +NASDAQ,ISPH,2007-02-05,6.41,6.90,6.40,6.55,249200,6.55 +NASDAQ,ISPH,2006-10-27,5.10,5.40,5.08,5.40,251200,5.40 +NASDAQ,ISPH,2006-06-06,4.47,4.60,4.43,4.53,286100,4.53 +NASDAQ,ISPH,2006-05-24,4.57,4.73,4.44,4.61,351000,4.61 +NASDAQ,ISPH,2006-04-24,5.08,5.15,4.96,5.12,278200,5.12 +NASDAQ,ISPH,2003-06-25,10.86,11.50,10.85,11.30,524800,11.30 +NASDAQ,ISPH,2003-06-20,11.80,12.20,11.37,11.56,398100,11.56 +NASDAQ,ISPH,2003-04-24,13.95,14.14,13.71,14.07,196600,14.07 +NASDAQ,ISPH,2002-11-21,7.24,8.70,6.96,7.90,981100,7.90 +NASDAQ,ISPH,2002-07-29,2.98,3.22,2.94,3.16,70200,3.16 +NASDAQ,ISPH,2002-07-16,3.44,3.69,3.44,3.64,22800,3.64 +NASDAQ,ISPH,2002-04-02,2.10,2.20,2.09,2.12,154600,2.12 +NASDAQ,ISPH,2001-09-24,8.45,8.65,6.95,7.74,20900,7.74 +NASDAQ,ISPH,2001-08-06,10.84,10.84,10.26,10.39,12400,10.39 +NASDAQ,ISPH,2001-07-17,13.03,13.49,12.73,13.13,53500,13.13 +NASDAQ,ISPH,2001-03-27,6.75,6.81,6.00,6.44,56800,6.44 +NASDAQ,ISPH,2001-02-16,12.88,13.06,12.75,13.06,118800,13.06 +NASDAQ,ISPH,2000-09-08,21.50,22.00,19.50,21.25,129200,21.25 +NASDAQ,IART,2009-10-05,32.81,33.01,31.84,32.49,235800,32.49 +NASDAQ,IART,2008-12-24,33.81,34.51,33.81,34.31,126700,34.31 +NASDAQ,IART,2008-09-29,47.19,47.23,43.41,46.23,86300,46.23 +NASDAQ,IART,2007-07-18,49.90,50.33,49.90,50.28,374000,50.28 +NASDAQ,IART,2006-02-24,40.12,41.24,39.98,40.78,177600,40.78 +NASDAQ,IART,2005-12-15,35.67,35.73,34.94,34.97,160200,34.97 +NASDAQ,IART,2005-07-29,30.83,30.83,30.29,30.40,68500,30.40 +NASDAQ,IART,2005-04-08,37.11,37.18,36.19,36.19,60700,36.19 +NASDAQ,IART,2004-11-22,33.78,34.14,33.78,34.10,133300,34.10 +NASDAQ,IART,2004-03-26,29.74,29.74,29.25,29.41,177600,29.41 +NASDAQ,IART,2004-02-10,33.05,33.33,32.48,33.26,140600,33.26 +NASDAQ,IART,2003-08-13,24.65,24.79,24.29,24.67,142000,24.67 +NASDAQ,IART,2003-06-11,28.17,28.67,28.14,28.45,146200,28.45 +NASDAQ,IART,2002-09-13,15.50,15.74,15.40,15.60,181100,15.60 +NASDAQ,IART,2002-06-19,22.00,22.14,20.59,21.13,341400,21.13 +NASDAQ,IART,2001-12-13,26.37,26.70,25.96,26.40,450000,26.40 +NASDAQ,IART,2001-11-15,26.99,27.06,26.01,26.71,286600,26.71 +NASDAQ,IART,2001-09-06,27.10,27.18,24.80,27.08,341600,27.08 +NASDAQ,IART,2001-08-31,28.71,29.05,26.71,27.01,176100,27.01 +NASDAQ,IART,2001-07-06,22.78,25.25,22.75,24.05,1628000,24.05 +NASDAQ,IART,2001-06-05,18.61,18.90,18.61,18.64,654900,18.64 +NASDAQ,IART,2001-06-01,18.98,19.69,18.51,18.70,533300,18.70 +NASDAQ,IART,2001-01-09,11.23,11.25,10.88,10.88,5200,10.88 +NASDAQ,IART,2000-05-17,8.50,8.62,8.50,8.50,13100,8.50 +NASDAQ,IART,2000-05-16,8.75,8.75,8.44,8.50,106900,8.50 +NASDAQ,IART,2000-05-10,9.94,9.94,9.00,9.13,21000,9.13 +NASDAQ,IART,2000-02-10,9.69,10.25,9.69,10.06,69200,10.06 +NASDAQ,IART,1999-08-12,6.84,6.97,6.25,6.31,22900,6.31 +NASDAQ,IART,1999-07-08,8.44,8.94,8.12,8.75,30300,8.75 +NASDAQ,IART,1998-12-23,3.88,4.00,3.88,3.88,14500,3.88 +NASDAQ,IART,1998-11-24,4.88,5.12,4.88,5.12,11300,5.12 +NASDAQ,IART,1998-11-20,4.88,4.94,4.75,4.94,12100,4.94 +NASDAQ,IART,1997-10-06,4.00,4.25,3.87,4.00,19500,8.00 +NASDAQ,IART,1996-12-27,4.62,5.37,4.50,5.00,12800,10.00 +NASDAQ,IART,1996-12-20,5.00,5.50,4.50,4.75,46000,9.50 +NASDAQ,IART,1996-05-28,11.25,12.50,11.25,12.50,25200,25.00 +NASDAQ,IART,1996-05-17,12.50,12.50,12.00,12.00,14000,24.00 +NASDAQ,IART,1996-04-16,10.62,11.75,10.00,11.25,28600,22.50 +NASDAQ,IART,1996-03-27,12.00,12.50,12.00,12.50,22200,25.00 +NASDAQ,IART,1996-03-26,12.00,12.25,11.25,12.00,65200,24.00 +NASDAQ,IART,1996-02-06,10.75,11.25,10.75,11.25,61000,22.50 +NASDAQ,IART,1995-09-19,9.00,9.00,8.50,9.00,30200,18.00 +NASDAQ,INSW,2009-03-18,2.09,2.29,2.09,2.24,4000,2.24 +NASDAQ,INSW,2008-12-26,2.07,2.10,2.07,2.09,1400,2.09 +NASDAQ,INSW,2008-09-04,6.00,6.00,6.00,6.00,3100,6.00 +NASDAQ,INSW,2008-06-19,9.66,9.66,9.50,9.50,4200,9.50 +NASDAQ,INSW,2008-04-22,11.50,11.54,10.81,11.09,14700,11.09 +NASDAQ,INSW,2008-03-05,11.09,11.17,11.02,11.03,7900,11.03 +NASDAQ,INSW,2007-12-28,8.64,8.75,8.28,8.32,15900,8.32 +NASDAQ,INSW,2007-09-13,7.95,8.30,7.95,8.28,14600,8.28 +NASDAQ,INSW,2007-03-02,3.59,3.77,3.50,3.56,20300,3.56 +NASDAQ,INSW,2006-12-29,3.19,3.19,3.18,3.18,1800,3.18 +NASDAQ,INSW,2006-11-07,2.33,2.45,2.33,2.45,4700,2.45 +NASDAQ,INSW,2006-07-31,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,INSW,2006-03-24,2.35,2.35,2.35,2.35,200,2.35 +NASDAQ,INSW,2005-09-30,3.95,4.14,3.91,3.91,6800,3.91 +NASDAQ,INSW,2005-08-19,3.32,3.32,3.32,3.32,500,3.32 +NASDAQ,INSW,2004-12-06,2.50,2.83,2.50,2.61,40800,2.61 +NASDAQ,INSW,2004-11-29,2.38,2.56,2.35,2.46,24600,2.46 +NASDAQ,INSW,2004-11-19,2.40,2.47,2.39,2.46,9000,2.46 +NASDAQ,INSW,2004-06-15,5.00,5.00,4.65,4.65,6400,4.65 +NASDAQ,INSW,2004-05-25,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,INSW,2004-02-04,4.99,5.16,4.89,5.00,5000,5.00 +NASDAQ,INSW,2003-11-25,4.56,5.00,4.56,4.99,6300,4.99 +NASDAQ,INSW,2003-10-15,4.71,4.89,4.30,4.30,14000,4.30 +NASDAQ,INSW,2002-07-02,2.49,3.01,2.49,2.77,20900,2.77 +NASDAQ,INSW,2002-06-24,3.19,3.19,2.74,2.74,2500,2.74 +NASDAQ,INSW,2002-04-24,4.90,4.90,4.65,4.90,4800,4.90 +NASDAQ,INSW,2001-08-08,0.70,0.82,0.70,0.80,3700,0.80 +NASDAQ,INSW,2001-07-13,0.66,0.79,0.66,0.79,2100,0.79 +NASDAQ,INSW,2001-04-18,1.10,1.17,0.95,1.04,49800,1.04 +NASDAQ,INSW,2000-12-14,1.38,1.69,1.38,1.50,57200,1.50 +NASDAQ,INSW,2000-09-25,1.97,2.00,1.81,2.00,114000,2.00 +NASDAQ,INSW,2000-02-07,16.00,16.00,14.62,15.00,132300,15.00 +NASDAQ,INSW,1999-09-27,23.44,24.44,23.00,23.25,170500,23.25 +NASDAQ,IRSN,2009-09-21,0.67,0.67,0.46,0.53,654200,0.53 +NASDAQ,IRSN,2009-07-24,0.41,0.41,0.41,0.41,2500,0.41 +NASDAQ,IRSN,2009-07-15,0.40,0.44,0.40,0.44,1300,0.44 +NASDAQ,IRSN,2008-02-22,0.58,0.58,0.47,0.53,17100,5.30 +NASDAQ,IRSN,2007-01-30,1.55,1.64,1.55,1.61,10800,16.10 +NASDAQ,IRSN,2006-10-18,1.28,1.30,1.20,1.30,1100,13.00 +NASDAQ,IRSN,2006-09-18,1.49,1.56,1.49,1.55,1200,15.50 +NASDAQ,IRSN,2006-08-30,1.38,1.38,1.30,1.33,2100,13.30 +NASDAQ,IRSN,2006-05-10,2.46,2.50,2.41,2.45,5100,24.50 +NASDAQ,IRSN,2005-09-23,2.51,2.63,2.51,2.58,1600,25.80 +NASDAQ,IRSN,2005-05-13,1.99,2.15,1.95,1.95,14400,19.50 +NASDAQ,IRSN,2005-05-12,1.83,2.00,1.75,1.89,12600,18.90 +NASDAQ,IRSN,2005-02-10,2.47,2.47,2.35,2.35,3800,23.50 +NASDAQ,IRSN,2004-09-15,2.45,2.45,2.34,2.39,8000,23.90 +NASDAQ,IRSN,2004-06-23,2.51,2.56,2.33,2.43,13900,24.30 +NASDAQ,IRSN,2004-03-25,2.75,2.78,2.51,2.64,23200,26.40 +NASDAQ,IRSN,2003-12-10,2.35,2.44,2.12,2.26,28300,22.60 +NASDAQ,IRSN,2003-12-09,2.69,2.69,2.34,2.41,19800,24.10 +NASDAQ,IRSN,2003-04-17,1.11,1.19,1.11,1.14,400,11.40 +NASDAQ,IRSN,2003-04-10,1.24,1.24,1.20,1.21,1400,12.10 +NASDAQ,IRSN,2003-03-26,1.01,1.15,1.01,1.12,1800,11.20 +NASDAQ,IRSN,2001-05-25,1.03,1.04,1.01,1.03,26000,206.00 +NASDAQ,IRSN,2001-04-30,1.40,1.49,1.40,1.43,5200,286.00 +NASDAQ,IRSN,2001-01-03,1.41,1.50,1.25,1.44,14300,287.50 +NASDAQ,IRSN,2000-10-12,2.97,3.00,2.50,2.62,18700,525.00 +NASDAQ,IRSN,2000-05-02,5.31,6.50,4.87,6.44,93800,1287.50 +NASDAQ,IRSN,2000-01-20,3.75,4.00,3.53,3.72,281500,743.75 +NASDAQ,IRSN,1998-11-16,1.72,2.38,1.69,1.87,73700,375.00 +NASDAQ,IRSN,1998-08-31,1.59,1.72,1.37,1.37,23500,275.00 +NASDAQ,IRSN,1998-07-13,2.50,2.69,2.44,2.62,20700,525.00 +NASDAQ,IRSN,1998-06-02,2.22,2.22,2.12,2.12,20100,425.00 +NASDAQ,IRSN,1998-05-18,3.09,3.19,2.25,2.38,267300,475.00 +NASDAQ,IRSN,1997-09-24,1.41,1.41,1.31,1.31,1700,262.50 +NASDAQ,IRSN,1997-08-22,1.25,1.31,1.19,1.31,9700,262.50 +NASDAQ,IRSN,1997-02-13,1.34,1.50,1.34,1.50,1400,300.00 +NASDAQ,IRSN,1996-09-16,2.75,3.00,2.75,3.00,8700,600.00 +NASDAQ,IRSN,1995-10-25,6.50,7.00,6.25,6.75,10200,1350.00 +NASDAQ,IRSN,1995-08-31,8.62,9.00,8.62,9.00,4800,1800.00 +NASDAQ,IRSN,1995-05-26,7.50,7.50,7.12,7.12,7500,1425.00 +NASDAQ,IRSN,1994-07-22,7.87,7.87,7.63,7.75,1700,1550.00 +NASDAQ,IRSN,1994-07-20,7.63,7.87,7.50,7.75,500,1550.00 +NASDAQ,IRSN,1994-05-26,7.87,7.87,7.50,7.87,700,1575.00 +NASDAQ,IRSN,1994-04-18,7.00,7.37,6.75,7.12,8600,1425.00 +NASDAQ,IRSN,1994-02-28,8.87,9.25,8.75,9.13,13300,1825.00 +NASDAQ,ICOP,2009-12-04,0.50,0.50,0.45,0.47,93500,0.47 +NASDAQ,ICOP,2009-06-15,0.49,0.53,0.42,0.44,2068800,0.44 +NASDAQ,ICOP,2008-12-16,0.21,0.27,0.21,0.21,5900,0.21 +NASDAQ,ICOP,2007-11-02,5.61,5.64,5.05,5.25,64300,5.25 +NASDAQ,ICOP,2007-10-09,6.40,6.73,6.40,6.67,43300,6.67 +NASDAQ,ICOP,2007-06-19,8.17,8.72,8.14,8.49,28600,8.49 +NASDAQ,ICOP,2007-05-16,8.13,8.54,8.10,8.45,91100,8.45 +NASDAQ,ICOP,2006-07-25,5.32,5.36,5.28,5.28,10400,5.28 +NASDAQ,ICOP,2006-04-26,5.05,5.05,5.00,5.00,13300,5.00 +NASDAQ,ICOP,2005-11-25,6.67,6.85,6.21,6.85,27900,6.85 +NASDAQ,ICOP,2005-08-30,3.65,3.65,3.51,3.51,24600,3.51 +NASDAQ,ICOP,2005-06-28,4.25,4.25,4.25,4.25,000,4.25 +NASDAQ,IOSP,2009-07-22,11.98,12.37,11.44,11.56,147100,11.56 +NASDAQ,IOSP,2009-02-02,4.76,4.76,4.51,4.61,76300,4.54 +NASDAQ,IOSP,2008-12-31,5.43,6.06,5.43,5.89,72300,5.80 +NASDAQ,IOSP,2008-09-08,15.14,15.19,14.50,14.87,90500,14.64 +NASDAQ,IOSP,2008-01-03,17.01,17.49,16.75,16.96,251400,16.60 +NASDAQ,IOSP,2007-11-29,17.11,17.11,16.46,16.86,138800,16.51 +NASDAQ,IOSP,2007-05-29,59.16,59.50,57.96,58.91,101200,28.78 +NASDAQ,IOSP,2007-03-12,56.34,57.96,56.12,56.99,192000,27.85 +NASDAQ,IOSP,2007-02-22,55.36,55.36,53.59,55.22,140800,26.93 +NASDAQ,IOSP,2007-02-02,54.97,55.31,52.85,53.16,163200,25.93 +NASDAQ,IOSP,2006-08-09,22.65,24.59,22.60,23.73,119000,11.54 +NASDAQ,IOSP,2006-05-03,24.74,26.17,24.74,25.77,68000,12.53 +NASDAQ,IOSP,2005-11-11,16.50,17.39,16.50,17.30,47800,8.41 +NASDAQ,IOSP,2005-06-17,19.03,19.18,18.91,18.92,102600,9.16 +NASDAQ,IOSP,2005-04-26,16.30,17.05,15.90,17.05,333400,8.26 +NASDAQ,IOSP,2004-05-13,22.66,22.82,22.13,22.20,75200,10.68 +NASDAQ,IOSP,2004-05-03,23.10,24.63,22.98,24.61,161000,11.84 +NASDAQ,IOSP,2004-01-09,22.05,22.19,21.95,21.97,34600,10.54 +NASDAQ,IOSP,2003-07-09,14.70,14.70,13.87,13.98,84200,6.71 +NASDAQ,IOSP,2003-07-03,14.25,14.45,14.12,14.12,21000,6.78 +NASDAQ,IOSP,2003-06-24,14.17,14.65,13.98,14.55,145800,6.98 +NASDAQ,IOSP,2002-12-26,16.79,16.79,16.60,16.65,11800,7.96 +NASDAQ,IOSP,2002-12-12,17.35,17.60,17.35,17.43,11000,8.33 +NASDAQ,IOSP,2002-08-08,21.10,21.15,20.75,21.00,62200,10.02 +NASDAQ,IOSP,2002-06-25,25.15,25.19,24.86,24.97,70800,11.91 +NASDAQ,IOSP,2002-01-07,17.03,17.05,16.70,16.70,53000,7.97 +NASDAQ,IOSP,2001-08-31,18.60,18.99,18.59,18.70,23200,8.92 +NASDAQ,IOSP,2001-08-28,18.48,18.50,18.42,18.50,52600,8.82 +NASDAQ,IOSP,2000-11-24,12.12,12.12,12.00,12.00,3800,5.72 +NASDAQ,IOSP,2000-03-02,9.25,9.75,9.25,9.75,44600,4.65 +NASDAQ,IOSP,1999-07-14,13.44,13.44,13.38,13.44,6800,6.41 +NASDAQ,IOSP,1999-02-12,14.00,14.12,13.94,13.94,22000,6.65 +NASDAQ,IOSP,1998-06-23,18.56,18.56,18.25,18.38,196200,8.76 +NASDAQ,IPII,2009-05-01,0.74,0.76,0.74,0.76,1200,0.76 +NASDAQ,IPII,2008-07-10,3.24,3.30,3.06,3.22,2800,3.22 +NASDAQ,IPII,2008-05-28,3.85,3.85,3.77,3.77,2400,3.77 +NASDAQ,IPII,2007-08-30,7.43,7.47,7.27,7.41,12000,7.41 +NASDAQ,IPII,2007-08-09,8.50,9.01,7.89,8.13,94000,8.13 +NASDAQ,IPII,2007-06-19,13.03,13.15,12.80,13.02,17000,13.02 +NASDAQ,IPII,2007-03-05,7.70,7.74,7.70,7.70,14400,7.70 +NASDAQ,IPII,2006-05-23,21.93,23.92,21.37,22.25,202400,22.25 +NASDAQ,IPII,2005-06-01,14.65,15.47,14.25,14.45,316200,14.45 +NASDAQ,IPII,2004-09-28,1.52,1.53,1.36,1.39,21800,5.56 +NASDAQ,IPII,2004-06-02,0.95,0.95,0.83,0.83,200,3.32 +NASDAQ,IPII,2003-11-25,0.26,0.26,0.26,0.26,300,1.04 +NASDAQ,IPII,2003-11-19,0.30,0.30,0.30,0.30,000,1.20 +NASDAQ,IPII,2003-10-17,0.25,0.25,0.25,0.25,000,1.00 +NASDAQ,IPII,2003-03-11,0.13,0.13,0.13,0.13,000,0.52 +NASDAQ,IPII,2002-08-23,0.17,0.17,0.17,0.17,000,0.68 +NASDAQ,IPII,2001-09-20,0.22,0.23,0.19,0.20,17600,0.80 +NASDAQ,IPII,2001-01-24,0.41,0.41,0.41,0.41,000,1.64 +NASDAQ,IPII,2001-01-10,0.43,0.43,0.43,0.43,000,1.72 +NASDAQ,IPII,2001-01-08,0.37,0.37,0.37,0.37,200,1.46 +NASDAQ,IPII,2000-12-18,0.38,0.40,0.38,0.38,2500,1.52 +NASDAQ,IPII,2000-06-19,0.63,0.63,0.63,0.63,100,2.52 +NASDAQ,IPII,2000-05-04,0.61,0.61,0.61,0.61,1000,2.44 +NASDAQ,IPII,2000-01-12,0.61,0.61,0.60,0.61,13600,2.44 +NASDAQ,IPII,1999-11-11,0.56,0.56,0.56,0.56,800,2.24 +NASDAQ,IPII,1998-12-18,0.46,0.46,0.40,0.46,900,1.84 +NASDAQ,IPII,1997-05-28,0.25,0.25,0.25,0.25,6200,1.00 +NASDAQ,IPII,1997-04-10,0.28,0.28,0.28,0.28,000,1.10 +NASDAQ,INBP,2009-12-17,0.08,0.10,0.04,0.08,126300,0.08 +NASDAQ,INBP,2009-09-02,0.21,0.30,0.21,0.30,1100,0.30 +NASDAQ,INBP,2009-08-21,0.30,0.30,0.20,0.30,7100,0.30 +NASDAQ,INBP,2009-08-13,0.15,0.35,0.15,0.25,5500,0.25 +NASDAQ,INBP,2009-05-21,0.09,0.09,0.09,0.09,000,0.09 +NASDAQ,INBP,2008-09-16,1.05,1.16,1.05,1.10,1300,1.10 +NASDAQ,INBP,2008-03-26,2.93,2.94,2.93,2.93,600,2.48 +NASDAQ,INBP,2008-02-20,2.89,2.98,2.83,2.98,13600,2.53 +NASDAQ,INBP,2008-01-11,2.45,2.46,2.40,2.43,9900,2.06 +NASDAQ,INBP,2007-12-21,3.30,3.30,2.92,2.96,21300,2.51 +NASDAQ,INBP,2007-10-19,2.90,2.90,2.71,2.71,23100,2.30 +NASDAQ,INBP,2007-08-01,4.96,5.11,4.80,4.80,8100,4.07 +NASDAQ,INBP,2007-02-08,6.79,6.95,6.40,6.71,69400,5.69 +NASDAQ,INBP,2006-12-14,6.80,6.99,6.70,6.94,20100,5.88 +NASDAQ,INBP,2006-10-25,9.70,9.80,8.65,9.29,121900,7.87 +NASDAQ,INBP,2006-04-25,6.95,7.05,6.80,7.01,8500,5.94 +NASDAQ,INBP,2005-01-31,7.49,7.50,7.45,7.50,2500,6.36 +NASDAQ,INBP,2005-01-10,7.00,7.03,6.85,7.00,7400,5.93 +NASDAQ,INBP,2004-09-13,6.00,6.03,5.90,5.98,2300,5.07 +NASDAQ,INBP,2004-04-06,12.55,12.55,12.40,12.40,5800,10.51 +NASDAQ,INBP,2004-02-24,11.15,11.55,11.00,11.40,41300,9.66 +NASDAQ,INBP,2003-12-01,9.70,9.88,9.55,9.87,22900,8.37 +NASDAQ,INBP,2003-11-28,9.55,9.70,9.48,9.70,7200,8.22 +NASDAQ,INBP,2003-05-29,3.49,3.55,3.41,3.55,22400,3.01 +NASDAQ,INBP,2002-12-30,0.42,0.42,0.42,0.42,000,0.36 +NASDAQ,INBP,2001-07-25,0.23,0.23,0.23,0.23,500,0.19 +NASDAQ,INBP,2001-06-01,0.31,0.42,0.31,0.42,9700,0.36 +NASDAQ,INBP,2000-12-06,1.00,1.00,0.97,1.00,11000,0.85 +NASDAQ,INBP,2000-05-30,1.00,1.00,1.00,1.00,1100,0.85 +NASDAQ,INBP,1999-12-16,0.75,0.81,0.75,0.75,13800,0.64 +NASDAQ,INBP,1999-07-07,1.31,1.37,1.28,1.37,9300,1.17 +NASDAQ,INBP,1999-04-27,1.53,1.72,1.12,1.25,81700,1.06 +NASDAQ,INBP,1997-10-03,2.31,2.62,2.06,2.62,244700,2.22 +NASDAQ,INBP,1997-07-25,3.25,3.25,3.25,3.25,2000,2.75 +NASDAQ,INBP,1997-03-25,8.38,8.87,8.38,8.38,15100,7.10 +NASDAQ,INBP,1997-01-22,8.00,8.00,7.63,8.00,87800,6.78 +NASDAQ,IFSB,2009-07-29,3.75,3.79,3.64,3.64,24500,3.64 +NASDAQ,IFSB,2008-12-15,3.49,4.24,3.20,3.20,900,3.20 +NASDAQ,IFSB,2008-08-04,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,IFSB,2008-07-11,5.71,5.71,5.71,5.71,000,5.71 +NASDAQ,IFSB,2007-05-17,10.00,10.11,10.00,10.11,5300,10.11 +NASDAQ,IFSB,2006-05-09,11.81,11.81,11.81,11.81,100,11.81 +NASDAQ,IFSB,2005-05-23,10.00,10.20,9.25,9.80,5400,9.80 +NASDAQ,IFSB,2005-03-24,9.80,9.80,9.75,9.75,300,9.75 +NASDAQ,IFSB,2004-11-03,12.53,12.53,11.75,12.50,20900,12.50 +NASDAQ,IFSB,2003-07-18,17.65,17.65,17.65,17.65,000,17.65 +NASDAQ,IFSB,2003-05-28,16.91,17.10,16.91,17.10,1500,15.55 +NASDAQ,IFSB,2003-05-13,17.11,17.11,16.80,17.00,400,15.45 +NASDAQ,IFSB,2003-01-13,15.45,15.45,14.00,14.05,20200,12.77 +NASDAQ,IFSB,2002-11-19,11.26,11.26,11.26,11.26,000,10.24 +NASDAQ,IFSB,2002-05-08,12.00,12.00,12.00,12.00,000,9.92 +NASDAQ,IFSB,2002-02-11,9.20,9.20,9.20,9.20,000,7.60 +NASDAQ,IFSB,2001-06-15,12.00,12.00,12.00,12.00,000,9.92 +NASDAQ,IFSB,2000-08-07,10.50,10.50,10.50,10.50,000,8.47 +NASDAQ,IFSB,2000-03-14,12.38,12.38,12.38,12.38,600,9.59 +NASDAQ,IFSB,1999-11-26,12.75,12.75,12.75,12.75,000,9.65 +NASDAQ,IFSB,1999-10-29,12.88,13.00,11.88,12.88,3400,9.74 +NASDAQ,IFSB,1999-05-03,12.50,12.50,12.19,12.50,11700,9.46 +NASDAQ,IFSB,1999-03-30,13.50,13.50,13.50,13.50,14200,10.16 +NASDAQ,IFSB,1998-12-17,12.38,12.38,12.38,12.38,000,9.27 +NASDAQ,IFSB,1997-10-15,14.88,14.88,14.88,14.88,5000,11.10 +NASDAQ,IFSB,1997-09-30,14.13,14.13,14.13,14.13,000,10.54 +NASDAQ,IFSB,1997-07-24,13.50,13.50,13.50,13.50,000,10.07 +NASDAQ,IFSB,1997-07-01,8.75,8.75,8.75,8.75,200,6.53 +NASDAQ,IFSB,1997-01-14,8.50,9.00,8.00,9.00,16800,6.63 +NASDAQ,IFSB,1996-12-16,7.63,7.63,7.63,7.63,000,5.62 +NASDAQ,ICOC,2009-06-04,3.08,3.20,3.06,3.18,53400,3.16 +NASDAQ,ICOC,2009-03-24,1.85,1.89,1.75,1.75,73600,1.74 +NASDAQ,ICOC,2009-03-04,1.40,1.53,1.36,1.39,69000,1.38 +NASDAQ,ICOC,2008-07-28,4.83,4.91,4.79,4.87,82600,4.84 +NASDAQ,ICOC,2008-05-12,7.51,7.51,6.88,7.13,441700,7.08 +NASDAQ,ICOC,2008-02-20,7.25,7.75,7.04,7.74,433400,7.69 +NASDAQ,ICOC,2007-11-16,11.70,11.72,11.03,11.61,106600,11.53 +NASDAQ,ICOC,2007-11-01,14.22,14.37,13.63,13.75,176300,13.65 +NASDAQ,ICOC,2007-10-31,14.28,14.50,13.77,14.48,248600,14.38 +NASDAQ,ICOC,2007-07-16,11.36,11.40,10.65,10.85,595900,10.77 +NASDAQ,ICOC,2007-04-27,7.15,7.18,7.00,7.13,139900,7.08 +NASDAQ,ICOC,2006-12-01,6.30,6.30,5.90,6.06,160400,6.02 +NASDAQ,ICOC,2006-05-01,5.64,5.71,5.26,5.37,319300,5.33 +NASDAQ,ICOC,2006-04-11,5.69,5.80,5.15,5.42,416200,5.38 +NASDAQ,ICOC,2006-01-12,3.35,3.40,3.32,3.37,37200,3.35 +NASDAQ,ICOC,2005-06-03,2.27,2.37,2.20,2.31,60900,2.29 +NASDAQ,ICOC,2005-05-18,2.00,2.07,2.00,2.04,78200,2.03 +NASDAQ,ICOC,2005-03-21,3.39,3.39,3.29,3.30,51000,3.28 +NASDAQ,ICOC,2004-07-19,2.17,2.40,2.17,2.30,22500,2.28 +NASDAQ,ICOC,2004-06-07,2.19,2.31,2.13,2.30,27000,2.28 +NASDAQ,ICOC,2004-04-01,1.98,2.11,1.98,2.00,46100,1.99 +NASDAQ,ICOC,2003-10-28,1.02,1.02,0.90,0.97,36200,0.96 +NASDAQ,ICOC,2003-05-16,1.39,1.40,1.36,1.40,35300,1.39 +NASDAQ,ICOC,2002-05-20,1.34,1.34,1.28,1.28,4100,1.27 +NASDAQ,ICOC,2001-10-25,1.17,1.30,1.17,1.26,125900,1.25 +NASDAQ,ICOC,2000-05-12,1.59,1.59,1.50,1.50,16800,1.49 +NASDAQ,ICOC,2000-03-31,1.64,1.64,1.50,1.59,132900,1.58 +NASDAQ,ICOC,2000-02-16,0.37,0.40,0.37,0.39,9100,0.39 +NASDAQ,ICOC,2000-02-08,0.41,0.41,0.39,0.40,28400,0.40 +NASDAQ,ICOC,2000-01-10,0.31,0.33,0.29,0.31,23100,0.31 +NASDAQ,ICOC,1999-09-03,0.37,0.38,0.37,0.38,100,0.37 +NASDAQ,ICOC,1998-08-13,0.69,0.72,0.67,0.67,17000,0.63 +NASDAQ,ICOC,1997-10-16,1.50,1.50,1.36,1.40,53500,1.28 +NASDAQ,ICOC,1997-09-22,1.31,1.34,1.25,1.25,78500,1.14 +NASDAQ,ICOC,1997-01-27,1.15,1.16,1.15,1.15,13800,1.02 +NASDAQ,ICOC,1996-08-01,1.06,1.06,1.03,1.06,18500,0.92 +NASDAQ,ICOC,1996-07-26,1.06,1.06,1.02,1.02,6700,0.89 +NASDAQ,ICOC,1996-07-17,0.96,0.98,0.95,0.97,5100,0.85 +NASDAQ,ICOC,1996-07-08,1.00,1.04,0.97,0.97,15400,0.85 +NASDAQ,ICOC,1996-03-08,0.96,0.96,0.89,0.91,3600,0.78 +NASDAQ,ICOC,1995-10-25,0.83,0.86,0.78,0.83,109800,0.70 +NASDAQ,ICOC,1994-09-16,0.87,0.96,0.87,0.91,1800,0.78 +NASDAQ,ICOC,1994-05-16,0.87,1.00,0.83,0.87,13900,0.74 +NASDAQ,ICOC,1994-05-02,1.26,1.26,1.17,1.26,2700,1.07 +NASDAQ,ICOC,1993-07-27,1.28,1.28,1.22,1.28,31800,1.09 +NASDAQ,ICOC,1993-07-22,1.22,1.22,1.22,1.22,4800,1.04 +NASDAQ,ICOC,1993-05-24,1.19,1.41,1.19,1.25,6200,5.32 +NASDAQ,ICOC,1993-03-31,1.41,1.41,1.30,1.30,500,5.56 +NASDAQ,ICOC,1993-03-23,1.19,1.25,1.14,1.19,17100,5.09 +NASDAQ,ICOC,1993-02-17,0.87,0.98,0.87,0.87,2100,3.70 +NASDAQ,ICOC,1991-10-23,0.60,0.60,0.60,0.60,200,2.55 +NASDAQ,ICOC,1991-09-27,0.54,0.54,0.54,0.54,400,2.32 +NASDAQ,ICOC,1991-09-06,0.71,0.71,0.65,0.65,3100,2.78 +NASDAQ,ICOC,1991-05-24,1.09,1.09,1.00,1.00,600,4.28 +NASDAQ,ICOC,1991-01-02,1.41,1.41,1.41,1.41,000,6.02 +NASDAQ,IMKTA,2009-11-03,15.41,15.62,15.25,15.49,21500,15.32 +NASDAQ,IMKTA,2009-03-25,15.74,16.24,15.32,16.00,61000,15.33 +NASDAQ,IMKTA,2007-11-20,21.17,21.43,20.45,20.99,83500,19.36 +NASDAQ,IMKTA,2007-10-11,28.11,28.58,27.61,28.00,58200,25.82 +NASDAQ,IMKTA,2007-10-01,28.59,29.02,28.33,28.76,126800,26.36 +NASDAQ,IMKTA,2006-03-15,17.20,17.50,17.06,17.44,40600,15.38 +NASDAQ,IMKTA,2005-02-07,13.06,13.32,13.00,13.20,19600,11.11 +NASDAQ,IMKTA,2005-01-31,12.91,13.14,12.80,13.13,22900,11.06 +NASDAQ,IMKTA,2005-01-18,12.11,12.48,12.08,12.38,29100,10.42 +NASDAQ,IMKTA,2004-12-15,12.89,13.08,12.89,13.04,35800,10.84 +NASDAQ,IMKTA,2004-02-06,10.48,10.58,10.39,10.39,29600,8.27 +NASDAQ,IMKTA,2003-09-05,9.78,9.78,9.58,9.58,52300,7.38 +NASDAQ,IMKTA,2003-07-16,10.16,10.23,10.01,10.10,14000,7.78 +NASDAQ,IMKTA,2003-05-13,9.83,9.95,9.51,9.69,18100,7.34 +NASDAQ,IMKTA,2002-08-02,11.96,12.17,11.81,11.81,22300,8.54 +NASDAQ,IMKTA,2002-02-07,11.32,11.50,11.20,11.38,28200,8.01 +NASDAQ,IMKTA,2000-11-14,9.61,10.12,9.56,9.81,49700,6.42 +NASDAQ,IMKTA,2000-02-18,11.50,11.50,10.88,10.88,8800,6.77 +NASDAQ,IMKTA,2000-01-20,10.94,11.12,10.94,11.12,10700,6.93 +NASDAQ,IMKTA,1999-12-23,11.08,11.14,10.90,10.90,6700,6.68 +NASDAQ,IMKTA,1999-11-03,12.44,12.44,11.82,12.07,20500,7.40 +NASDAQ,IMKTA,1999-05-10,11.29,11.29,10.69,11.11,17300,6.64 +NASDAQ,IMKTA,1998-12-01,11.44,11.44,11.09,11.44,10700,6.63 +NASDAQ,IMKTA,1998-10-13,10.27,10.27,9.80,9.80,5100,5.68 +NASDAQ,IMKTA,1998-09-17,10.36,10.82,10.36,10.82,6800,6.17 +NASDAQ,IMKTA,1998-08-28,10.53,10.59,10.13,10.13,16800,5.78 +NASDAQ,IMKTA,1998-08-05,10.82,10.99,10.70,10.70,24200,6.11 +NASDAQ,IMKTA,1997-05-06,11.81,12.03,11.70,11.81,50600,6.30 +NASDAQ,IMKTA,1997-01-07,11.57,11.68,11.36,11.52,118500,6.06 +NASDAQ,IMKTA,1996-12-27,10.57,10.89,10.47,10.68,80300,5.53 +NASDAQ,IMKTA,1996-11-11,14.27,14.59,14.27,14.38,48700,7.45 +NASDAQ,IMKTA,1996-10-23,13.85,14.17,13.53,13.96,34200,7.23 +NASDAQ,IMKTA,1996-09-05,11.09,11.20,10.78,10.89,34800,5.57 +NASDAQ,IMKTA,1996-06-27,10.07,10.12,9.71,9.71,52500,4.89 +NASDAQ,IMKTA,1996-03-21,9.40,9.40,9.28,9.38,31000,4.65 +NASDAQ,IMKTA,1995-12-07,8.94,9.14,8.84,8.94,56400,4.35 +NASDAQ,IMKTA,1995-09-12,8.20,8.50,8.20,8.20,4700,3.91 +NASDAQ,IMKTA,1995-01-20,7.93,7.93,7.74,7.74,108300,3.54 +NASDAQ,IMKTA,1995-01-16,7.84,8.03,7.65,7.84,15800,3.58 +NASDAQ,IMKTA,1995-01-06,7.84,7.84,7.84,7.84,500,3.58 +NASDAQ,IMKTA,1994-07-12,8.07,8.07,7.88,8.07,5300,3.53 +NASDAQ,IMKTA,1994-04-29,8.77,8.96,8.59,8.77,34900,3.77 +NASDAQ,IMKTA,1994-03-29,8.68,8.96,8.68,8.68,5100,3.73 +NASDAQ,IMKTA,1992-10-06,4.07,4.15,4.07,4.07,3400,1.62 +NASDAQ,IMKTA,1992-02-20,4.76,4.85,4.76,4.76,39800,1.84 +NASDAQ,IMKTA,1991-11-06,4.72,4.80,4.72,4.72,6000,1.80 +NASDAQ,IMKTA,1991-10-08,4.72,4.80,4.72,4.72,13800,1.80 +NASDAQ,IMKTA,1991-05-14,5.73,5.73,5.57,5.57,12600,2.08 +NASDAQ,IMKTA,1991-03-26,5.57,5.57,5.40,5.48,5300,2.05 +NASDAQ,IMKTA,1990-10-16,5.37,5.53,5.37,5.53,4300,2.01 +NASDAQ,IBKC,2010-01-29,55.22,55.55,53.20,53.44,224200,53.44 +NASDAQ,IBKC,2009-12-18,55.33,55.33,53.85,54.33,223600,53.99 +NASDAQ,IBKC,2009-12-10,54.65,55.18,53.95,54.25,112200,53.91 +NASDAQ,IBKC,2009-10-22,44.24,46.04,44.01,45.66,292200,45.38 +NASDAQ,IBKC,2009-02-09,43.57,44.51,41.31,43.70,82800,42.45 +NASDAQ,IBKC,2008-12-19,45.92,46.96,44.59,45.18,470400,43.56 +NASDAQ,IBKC,2008-11-21,47.87,50.34,43.90,49.64,198500,47.86 +NASDAQ,IBKC,2008-09-23,56.13,59.21,54.14,57.67,41100,55.25 +NASDAQ,IBKC,2007-03-12,54.49,54.91,53.99,54.55,12300,50.19 +NASDAQ,IBKC,2006-01-09,52.55,52.65,52.23,52.23,15400,47.06 +NASDAQ,IBKC,2005-10-03,53.40,53.48,52.70,53.10,33900,47.59 +NASDAQ,IBKC,2005-08-18,50.29,50.39,49.50,49.57,21700,44.21 +NASDAQ,IBKC,2005-05-06,58.05,58.29,57.71,58.01,24900,41.18 +NASDAQ,IBKC,2005-04-19,56.74,57.25,56.58,57.25,20200,40.64 +NASDAQ,IBKC,2005-03-17,59.25,59.71,58.83,59.69,8200,42.17 +NASDAQ,IBKC,2005-02-11,61.24,61.50,60.40,61.50,11500,43.45 +NASDAQ,IBKC,2004-12-14,64.03,64.04,64.01,64.04,7800,45.05 +NASDAQ,IBKC,2004-05-25,58.00,59.09,57.98,58.71,26500,40.90 +NASDAQ,IBKC,2004-04-28,56.75,57.70,56.52,57.00,37600,39.71 +NASDAQ,IBKC,2004-03-17,60.55,61.72,60.55,61.48,10500,42.66 +NASDAQ,IBKC,2004-02-04,61.38,61.76,59.60,59.60,7900,41.35 +NASDAQ,IBKC,2003-03-17,38.25,38.75,38.14,38.75,18500,26.39 +NASDAQ,IBKC,2002-10-23,35.77,35.90,35.53,35.89,5600,24.32 +NASDAQ,IBKC,2001-02-13,26.31,26.31,24.69,25.50,46900,16.58 +NASDAQ,IBKC,2000-11-20,18.62,18.69,18.37,18.69,3800,12.04 +NASDAQ,IBKC,2000-01-11,13.88,14.25,13.69,13.81,31500,8.61 +NASDAQ,IBKC,1999-04-29,19.44,19.93,19.32,19.75,31900,11.96 +NASDAQ,IBKC,1999-02-22,19.54,19.54,19.29,19.29,400,11.60 +NASDAQ,IBKC,1999-01-19,21.71,22.19,21.71,22.19,10400,13.33 +NASDAQ,IBKC,1998-06-02,26.52,26.76,26.52,26.76,9500,15.77 +NASDAQ,IBKC,1997-10-22,25.80,25.80,25.10,25.10,400,14.65 +NASDAQ,IBKC,1997-01-14,18.87,18.99,18.70,18.99,49400,10.93 +NASDAQ,IBKC,1996-05-20,14.14,14.25,14.14,14.19,41900,8.03 +NASDAQ,IBKC,1996-04-11,14.59,14.82,14.48,14.48,20200,8.19 +NASDAQ,IBKC,1996-01-18,13.84,14.06,13.84,13.95,18200,7.85 +NASDAQ,IBKC,1996-01-09,13.72,13.95,13.72,13.72,68600,7.72 +NASDAQ,IBKC,1995-06-30,13.37,13.48,13.26,13.48,162800,7.51 +NASDAQ,IBKC,1995-05-15,12.18,12.41,12.18,12.29,108900,6.81 +NASDAQ,IDTI,2009-04-24,5.00,5.06,4.87,4.99,1737500,4.99 +NASDAQ,IDTI,2009-03-17,4.83,5.12,4.83,5.10,2589300,5.10 +NASDAQ,IDTI,2009-03-03,4.17,4.35,4.17,4.25,2690100,4.25 +NASDAQ,IDTI,2009-01-28,5.76,5.93,5.76,5.85,1881900,5.85 +NASDAQ,IDTI,2008-11-03,6.73,6.78,6.45,6.50,1948700,6.50 +NASDAQ,IDTI,2008-07-11,9.65,9.74,9.25,9.64,3576800,9.64 +NASDAQ,IDTI,2007-10-02,14.62,14.72,14.23,14.38,4659900,14.38 +NASDAQ,IDTI,2007-07-02,15.20,15.39,15.20,15.25,2178300,15.25 +NASDAQ,IDTI,2006-09-15,16.42,16.53,15.72,15.99,6795100,15.99 +NASDAQ,IDTI,2006-08-31,17.19,17.32,17.08,17.23,1969800,17.23 +NASDAQ,IDTI,2006-07-11,13.22,13.72,12.94,13.63,3921300,13.63 +NASDAQ,IDTI,2005-11-29,11.75,11.91,11.72,11.81,2959200,11.81 +NASDAQ,IDTI,2004-10-04,10.36,10.77,10.28,10.55,3785800,10.55 +NASDAQ,IDTI,2004-09-13,11.10,11.52,10.90,11.26,3223200,11.26 +NASDAQ,IDTI,2004-03-19,14.50,14.55,13.91,13.92,2004200,13.92 +NASDAQ,IDTI,2003-08-11,10.40,10.60,10.30,10.51,1098400,10.51 +NASDAQ,IDTI,2003-03-28,8.27,8.42,8.16,8.25,927100,8.25 +NASDAQ,IDTI,2003-02-21,7.53,7.74,7.44,7.70,1458000,7.70 +NASDAQ,IDTI,2002-10-10,7.42,7.84,7.07,7.67,1933100,7.67 +NASDAQ,IDTI,2001-12-10,25.66,26.73,22.90,23.11,6589500,23.11 +NASDAQ,IDTI,2000-08-17,66.25,69.62,64.38,69.50,2499000,69.50 +NASDAQ,IDTI,2000-04-17,34.00,41.00,33.56,41.00,1713000,41.00 +NASDAQ,IDTI,2000-01-20,33.94,33.94,31.50,32.31,2094700,32.31 +NASDAQ,IDTI,2000-01-13,32.25,32.75,31.12,31.88,1579900,31.88 +NASDAQ,IDTI,1999-12-09,27.13,27.25,25.63,26.41,2216400,26.41 +NASDAQ,IDTI,1999-10-20,16.50,17.56,16.00,17.38,2720300,17.38 +NASDAQ,IDTI,1998-12-07,6.31,6.34,6.09,6.22,436900,6.22 +NASDAQ,IDTI,1998-09-11,4.31,4.37,4.19,4.28,850100,4.28 +NASDAQ,IDTI,1998-09-09,4.66,4.69,4.37,4.56,1773500,4.56 +NASDAQ,IDTI,1998-02-02,13.56,13.63,13.06,13.25,2094000,13.25 +NASDAQ,IDTI,1998-01-21,12.00,12.13,11.87,12.06,1113900,12.06 +NASDAQ,IDTI,1997-11-07,11.44,11.69,11.25,11.31,789100,11.31 +NASDAQ,IDTI,1997-09-11,12.56,12.94,12.50,12.88,915400,12.88 +NASDAQ,IDTI,1997-03-17,11.62,11.62,10.88,11.12,1171700,11.12 +NASDAQ,IDTI,1997-02-18,9.88,10.88,9.88,10.50,1492100,10.50 +NASDAQ,IDTI,1996-02-12,13.12,13.37,12.75,13.00,1597500,13.00 +NASDAQ,IDTI,1995-12-07,13.88,14.00,13.25,13.69,3444700,13.69 +NASDAQ,IDTI,1995-08-08,58.50,58.75,57.25,58.25,1489800,29.12 +NASDAQ,IDTI,1994-06-16,27.44,27.63,26.75,27.00,711800,13.50 +NASDAQ,IDTI,1994-04-13,27.00,27.50,24.87,27.12,2822200,13.56 +NASDAQ,IDTI,1992-01-06,4.50,4.75,4.50,4.75,473200,2.38 +NASDAQ,IDTI,1991-10-07,5.00,5.00,4.75,5.00,142800,2.50 +NASDAQ,IDTI,1991-06-11,6.63,6.63,6.38,6.63,396200,3.31 +NASDAQ,IDTI,1990-10-26,4.25,4.38,4.25,4.25,5600,2.12 +NASDAQ,IDTI,1990-07-31,5.13,5.37,5.13,5.37,507200,2.69 +NASDAQ,IDTI,1990-07-02,5.50,5.50,5.25,5.25,147600,2.62 +NASDAQ,IDTI,1990-06-20,6.00,6.00,5.75,5.88,370000,2.94 +NASDAQ,INET,2010-01-22,7.90,8.01,7.90,7.91,136100,7.91 +NASDAQ,INET,2009-09-17,7.55,7.65,7.35,7.37,52200,7.37 +NASDAQ,INET,2008-12-12,5.06,5.38,4.89,5.36,23500,5.36 +NASDAQ,INET,2008-11-24,5.60,5.85,5.59,5.74,57700,5.74 +NASDAQ,INET,2008-11-05,6.15,6.35,6.01,6.07,122100,6.07 +NASDAQ,INET,2008-08-19,6.97,7.08,6.95,7.07,91100,7.07 +NASDAQ,INET,2008-06-06,6.98,7.03,6.71,6.75,93300,6.75 +NASDAQ,INET,2008-02-06,7.07,7.77,6.75,7.29,61100,7.29 +NASDAQ,ICFI,2009-12-29,26.49,26.78,26.22,26.63,71800,26.63 +NASDAQ,ICFI,2009-10-06,29.94,29.94,29.57,29.89,66200,29.89 +NASDAQ,ICFI,2009-05-20,26.25,26.46,26.00,26.09,89200,26.09 +NASDAQ,ICFI,2009-03-20,24.15,24.58,23.49,23.57,121800,23.57 +NASDAQ,ICFI,2009-01-07,24.43,24.76,24.04,24.09,65900,24.09 +NASDAQ,ICFI,2008-09-10,19.29,19.29,18.40,19.15,206500,19.15 +NASDAQ,ICFI,2008-04-18,19.35,19.73,19.00,19.01,31500,19.01 +NASDAQ,ICFI,2007-12-20,25.57,25.57,24.69,25.12,53200,25.12 +NASDAQ,ICFI,2007-11-29,25.55,26.77,25.52,26.45,110400,26.45 +NASDAQ,ISCA,2010-01-05,29.17,29.32,28.92,29.02,81500,29.02 +NASDAQ,ISCA,2009-08-04,26.11,26.78,25.87,26.57,281300,26.57 +NASDAQ,ISCA,2009-07-29,25.17,25.61,25.09,25.52,223900,25.52 +NASDAQ,ISCA,2009-02-18,22.11,22.11,21.19,21.45,219400,21.32 +NASDAQ,ISCA,2008-06-25,41.53,42.24,41.29,41.48,354500,41.23 +NASDAQ,ISCA,2008-04-29,42.30,43.00,42.05,42.33,108300,41.96 +NASDAQ,ISCA,2007-08-15,47.23,47.96,47.04,47.06,108300,46.65 +NASDAQ,ISCA,2007-03-26,52.65,52.77,52.13,52.63,109600,52.06 +NASDAQ,ISCA,2007-02-27,53.92,54.02,52.93,53.19,176100,52.62 +NASDAQ,ISCA,2006-09-29,49.81,50.56,49.75,49.84,121900,49.30 +NASDAQ,ISCA,2006-09-08,48.57,48.64,48.27,48.46,38600,47.94 +NASDAQ,ISCA,2005-11-11,53.83,54.14,53.44,53.79,161200,53.12 +NASDAQ,ISCA,2005-10-31,51.74,52.35,51.53,51.69,120900,51.05 +NASDAQ,ISCA,2005-07-14,59.53,59.60,58.81,59.00,159300,58.27 +NASDAQ,ISCA,2004-12-22,52.60,53.20,52.24,52.87,110000,52.16 +NASDAQ,ISCA,2004-06-01,46.81,47.68,46.75,47.55,181800,46.91 +NASDAQ,ISCA,2003-12-23,44.22,44.80,43.83,44.80,105200,44.14 +NASDAQ,ISCA,2003-02-13,37.32,37.80,36.96,37.24,113200,36.63 +NASDAQ,ISCA,2002-12-12,38.27,38.59,38.18,38.45,58800,37.82 +NASDAQ,ISCA,2002-11-14,37.35,38.26,36.99,38.00,99300,37.38 +NASDAQ,ISCA,2002-09-17,40.84,40.88,39.56,39.68,103100,39.03 +NASDAQ,ISCA,2002-08-27,39.43,39.63,38.69,38.69,94100,38.06 +NASDAQ,ISCA,2002-07-24,34.75,36.88,34.20,36.67,288300,36.07 +NASDAQ,ISCA,2000-06-29,40.00,41.75,40.00,41.50,163700,40.70 +NASDAQ,ISCA,2000-05-25,42.25,43.00,40.50,41.38,75200,40.52 +NASDAQ,ISCA,2000-02-28,46.75,47.25,46.50,46.88,57300,45.91 +NASDAQ,ISCA,1999-11-19,59.50,71.12,59.12,70.00,3355900,68.56 +NASDAQ,ISCA,1999-06-30,48.38,49.25,47.50,47.50,266100,46.52 +NASDAQ,ISCA,1999-02-11,40.99,41.61,39.86,40.74,167400,39.85 +NASDAQ,ISCA,1997-04-29,17.74,18.24,17.24,17.99,108000,17.51 +NASDAQ,ISCA,1997-03-10,20.98,21.48,20.98,20.98,61900,20.43 +NASDAQ,IMMR,2008-04-17,7.67,7.72,7.51,7.52,147800,7.52 +NASDAQ,IMMR,2007-10-09,18.41,18.60,17.72,17.90,679300,17.90 +NASDAQ,IMMR,2007-05-31,12.01,12.39,11.97,12.19,742900,12.19 +NASDAQ,IMMR,2006-10-27,7.00,7.17,6.79,7.01,96800,7.01 +NASDAQ,IMMR,2005-05-05,5.49,5.67,5.49,5.62,116700,5.62 +NASDAQ,IMMR,2005-04-13,6.00,6.34,5.92,6.20,305400,6.20 +NASDAQ,IMMR,2004-11-09,5.27,5.40,5.02,5.16,126800,5.16 +NASDAQ,IMMR,2004-09-09,6.00,6.08,5.86,5.97,135900,5.97 +NASDAQ,IMMR,2003-11-25,5.40,5.44,5.20,5.26,59700,5.26 +NASDAQ,IMMR,2003-06-04,1.52,1.74,1.52,1.74,16800,1.74 +NASDAQ,IMMR,2002-08-30,1.50,1.70,1.50,1.70,31500,1.70 +NASDAQ,IMMR,2002-05-01,2.38,2.38,2.04,2.04,81800,2.04 +NASDAQ,IMMR,2001-10-15,3.95,4.15,3.94,4.00,17100,4.00 +NASDAQ,IMMR,2001-10-01,3.15,3.38,3.10,3.38,57800,3.38 +NASDAQ,IMMR,2001-09-07,4.52,4.53,4.07,4.12,41900,4.12 +NASDAQ,IMMR,2001-08-14,4.90,5.06,4.40,4.70,40900,4.70 +NASDAQ,IMMR,2001-07-18,7.00,7.14,6.70,6.75,34800,6.75 +NASDAQ,IMMR,2000-11-21,10.00,10.75,10.00,10.25,61100,10.25 +NASDAQ,IMMR,2000-10-13,10.88,12.00,9.75,11.75,74000,11.75 +NASDAQ,IMMR,2000-09-11,16.50,16.50,14.50,15.25,212100,15.25 +NASDAQ,IMMR,2000-08-04,18.25,18.38,16.00,17.25,115600,17.25 +NASDAQ,IIN,2010-01-07,3.09,3.09,3.09,3.09,5600,3.09 +NASDAQ,IIN,2009-02-20,3.66,4.23,3.60,4.04,4300,4.04 +NASDAQ,IIN,2009-01-05,3.75,3.90,3.75,3.80,5300,3.80 +NASDAQ,IIN,2008-09-24,4.46,4.50,3.87,4.00,25300,4.00 +NASDAQ,IIN,2007-10-16,10.40,10.50,10.01,10.28,13700,10.28 +NASDAQ,IIN,2007-07-03,6.95,6.95,6.95,6.95,000,6.95 +NASDAQ,IIN,2007-04-03,5.94,5.99,5.78,5.99,2700,5.99 +NASDAQ,IIN,2006-12-18,5.29,5.30,5.16,5.20,800,5.20 +NASDAQ,IIN,2006-05-22,6.58,6.58,6.15,6.35,34400,6.35 +NASDAQ,IIN,2005-11-04,4.60,4.60,4.42,4.45,18000,4.45 +NASDAQ,IIN,2005-06-14,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,IIN,2005-03-09,1.98,1.98,1.98,1.98,800,1.98 +NASDAQ,IIN,2004-12-30,2.23,2.23,2.23,2.23,000,2.23 +NASDAQ,IIN,2004-07-12,2.71,2.71,2.41,2.58,24800,2.58 +NASDAQ,IIN,2004-01-22,3.25,3.30,3.17,3.17,11100,3.17 +NASDAQ,IIN,2003-04-08,1.40,1.40,1.36,1.37,28800,1.37 +NASDAQ,IIN,2003-02-06,1.75,1.75,1.75,1.75,100,1.75 +NASDAQ,IIN,2002-03-15,1.76,1.85,1.76,1.85,4200,1.85 +NASDAQ,IIN,2001-12-13,2.04,2.04,2.03,2.03,3000,2.03 +NASDAQ,IIN,2001-07-24,4.14,4.14,3.95,3.95,1500,3.95 +NASDAQ,IIN,2001-03-12,3.50,3.51,3.35,3.40,15400,3.32 +NASDAQ,IIN,2001-01-17,3.38,3.38,3.38,3.38,2500,3.30 +NASDAQ,IIN,2000-04-05,5.88,5.94,5.63,5.88,31700,5.57 +NASDAQ,IIN,2000-01-03,6.75,6.75,6.63,6.63,2800,6.22 +NASDAQ,IIN,1999-12-02,5.63,5.81,5.63,5.81,3400,5.40 +NASDAQ,IIN,1999-11-23,5.50,5.50,5.50,5.50,4200,5.11 +NASDAQ,IIN,1999-11-09,5.00,5.25,5.00,5.13,8400,4.77 +NASDAQ,IIN,1999-10-19,4.94,5.63,4.94,5.31,30900,4.94 +NASDAQ,IIN,1999-06-03,6.00,6.13,6.00,6.00,20800,5.49 +NASDAQ,IIN,1998-04-16,9.56,9.75,9.50,9.56,4800,8.53 +NASDAQ,IIN,1998-03-02,11.31,11.38,10.63,10.63,9700,9.44 +NASDAQ,IIN,1997-10-23,10.75,11.13,10.75,11.13,12500,9.84 +NASDAQ,IIN,1996-06-03,10.88,10.88,10.88,10.88,400,6.25 +NASDAQ,IIN,1996-04-19,10.75,10.88,10.63,10.88,8200,6.25 +NASDAQ,IIN,1996-03-01,10.88,10.88,10.75,10.75,7500,6.14 +NASDAQ,IIN,1995-05-10,8.69,8.75,8.69,8.75,3300,4.89 +NASDAQ,IIN,1995-04-20,8.75,8.88,8.75,8.88,9300,4.97 +NASDAQ,IIN,1995-01-27,9.75,9.88,9.75,9.88,4600,5.49 +NASDAQ,IIN,1995-01-20,9.88,9.88,9.88,9.88,000,5.49 +NASDAQ,IIN,1994-12-22,10.13,10.13,10.00,10.00,1800,5.56 +NASDAQ,IIN,1994-09-13,11.50,11.50,11.50,11.50,22000,6.36 +NASDAQ,IIN,1994-03-08,14.25,14.25,14.00,14.13,8800,7.71 +NASDAQ,IIN,1994-01-13,14.75,15.00,14.75,15.00,15300,8.19 +NASDAQ,IIN,1993-09-29,10.38,10.38,10.38,10.38,3400,5.65 +NASDAQ,IIN,1993-06-15,9.63,9.63,9.63,9.63,900,5.18 +NASDAQ,IIN,1992-08-19,9.63,9.75,9.63,9.75,2100,5.17 +NASDAQ,IIN,1992-06-12,11.75,11.75,11.75,11.75,900,6.23 +NASDAQ,IRET,2009-06-19,8.56,8.58,8.42,8.53,359100,8.22 +NASDAQ,IRET,2009-05-28,8.90,8.90,8.50,8.71,333500,8.23 +NASDAQ,IRET,2009-04-24,9.57,9.69,9.42,9.55,247800,9.02 +NASDAQ,IRET,2008-09-29,10.79,10.98,10.50,10.65,201500,9.70 +NASDAQ,IRET,2008-08-18,10.70,10.74,10.57,10.64,111300,9.54 +NASDAQ,IRET,2008-04-17,10.42,10.44,10.32,10.39,126400,9.16 +NASDAQ,IRET,2008-01-24,9.68,9.68,9.13,9.16,199900,7.93 +NASDAQ,IRET,2007-05-01,10.57,10.66,10.50,10.63,82500,8.76 +NASDAQ,IRET,2006-04-20,9.62,9.69,9.43,9.50,32200,7.32 +NASDAQ,IRET,2005-06-27,9.49,9.53,9.41,9.53,40600,7.09 +NASDAQ,IRET,2005-03-24,9.26,9.31,9.15,9.15,40000,6.70 +NASDAQ,IRET,2005-03-17,9.34,9.55,9.34,9.43,51300,6.90 +NASDAQ,IRET,2004-10-12,10.00,10.07,9.92,10.06,49900,7.12 +NASDAQ,IRET,2004-07-14,9.95,10.14,9.95,9.95,27100,6.94 +NASDAQ,IRET,2004-04-30,9.66,9.73,9.53,9.60,66300,6.58 +NASDAQ,IRET,2003-11-04,10.10,10.20,10.05,10.15,27100,6.75 +NASDAQ,IRET,2003-05-12,9.60,9.65,9.56,9.63,28400,6.20 +NASDAQ,IRET,2003-02-25,9.11,9.34,9.00,9.29,62500,5.88 +NASDAQ,IRET,2001-08-17,8.99,9.12,8.99,8.99,24600,5.27 +NASDAQ,IRET,2000-11-30,7.94,7.94,7.94,7.94,900,4.42 +NASDAQ,IRET,2000-10-10,8.06,8.09,7.88,8.09,27700,4.50 +NASDAQ,IRET,2000-03-14,7.75,7.75,7.63,7.63,1100,4.04 +NASDAQ,IRET,1999-12-31,8.25,8.25,7.72,7.88,16200,4.17 +NASDAQ,IRET,1998-01-20,7.19,7.25,7.19,7.25,8900,3.38 +NASDAQ,IFNA,2009-11-24,31.00,31.00,31.00,31.00,000,30.72 +NASDAQ,IFNA,2009-07-15,22.19,22.52,22.19,22.52,2700,22.31 +NASDAQ,IFNA,2009-03-23,17.63,19.14,17.63,19.14,1000,18.42 +NASDAQ,IFNA,2008-12-17,26.38,28.75,26.21,28.75,600,26.84 +NASDAQ,IFNA,2008-10-28,25.82,25.82,25.27,25.48,600,23.78 +NASDAQ,IFNA,2008-08-12,46.19,46.19,46.00,46.00,1600,42.46 +NASDAQ,IFNA,2008-04-08,48.88,48.88,48.69,48.69,200,44.51 +NASDAQ,IFNA,2008-02-12,44.80,45.14,42.90,44.47,5600,40.23 +NASDAQ,INSP,2010-02-08,10.23,10.59,10.12,10.36,2425500,10.36 +NASDAQ,INSP,2009-11-30,8.02,8.19,7.91,8.18,181800,8.18 +NASDAQ,INSP,2009-07-07,6.69,7.00,6.66,6.87,168100,6.87 +NASDAQ,INSP,2009-05-28,6.98,7.25,6.79,6.92,129300,6.92 +NASDAQ,INSP,2009-05-01,6.70,6.80,6.40,6.56,234300,6.56 +NASDAQ,INSP,2009-04-15,6.01,6.25,5.93,6.23,150500,6.23 +NASDAQ,INSP,2008-12-31,7.40,7.62,7.21,7.55,223500,7.55 +NASDAQ,INSP,2008-12-19,7.80,7.80,7.50,7.65,352500,7.65 +NASDAQ,INSP,2008-11-20,6.90,7.21,6.53,6.57,368500,6.57 +NASDAQ,INSP,2008-11-06,8.30,8.68,7.64,7.71,432800,7.71 +NASDAQ,INSP,2008-02-19,10.48,10.67,10.29,10.37,254800,10.37 +NASDAQ,INSP,2007-10-03,18.16,18.58,18.06,18.50,492500,9.19 +NASDAQ,INSP,2007-04-03,25.96,26.10,25.87,25.93,241300,9.58 +NASDAQ,INSP,2007-03-22,25.51,25.71,25.35,25.68,220400,9.49 +NASDAQ,INSP,2007-03-06,23.79,24.60,23.65,24.52,802800,9.06 +NASDAQ,INSP,2006-12-21,20.44,20.85,20.14,20.33,313600,7.51 +NASDAQ,INSP,2006-12-13,20.15,20.34,19.97,20.03,236300,7.40 +NASDAQ,INSP,2005-08-23,24.30,24.48,24.10,24.31,705800,8.99 +NASDAQ,INSP,2005-04-27,35.29,35.43,32.51,32.70,18436200,12.09 +NASDAQ,INSP,2005-04-11,41.10,41.50,40.70,41.23,976400,15.24 +NASDAQ,INSP,2005-02-15,43.94,44.24,43.05,43.98,2211600,16.26 +NASDAQ,INSP,2004-09-30,47.25,48.30,46.73,47.39,1110700,17.52 +NASDAQ,INSP,2004-03-16,28.83,29.83,28.12,29.08,740000,10.75 +NASDAQ,INSP,2004-03-05,34.95,36.50,34.95,35.86,438600,13.25 +NASDAQ,INSP,2004-02-27,36.52,37.25,35.66,36.35,608600,13.44 +NASDAQ,INSP,2003-03-21,10.12,10.25,10.05,10.23,186500,3.78 +NASDAQ,INSP,2002-09-25,5.20,5.24,4.92,4.98,273800,1.84 +NASDAQ,INSP,2002-07-08,0.60,0.68,0.57,0.57,541000,2.11 +NASDAQ,INSP,2001-09-06,1.38,1.48,1.36,1.48,205700,5.47 +NASDAQ,INSP,2000-05-15,52.31,58.98,46.63,58.00,496000,214.38 +NASDAQ,INSP,1999-08-11,42.88,43.38,40.13,40.88,229600,37.77 +NASDAQ,INSP,1999-07-19,58.94,58.94,56.25,57.00,349900,52.67 +NASDAQ,IGOV,2009-12-02,109.44,109.44,108.88,109.25,16600,108.97 +NASDAQ,IGOV,2009-10-28,106.80,107.29,106.39,107.00,13000,106.31 +NASDAQ,IGOV,2009-10-23,108.00,108.00,107.52,107.79,6200,107.10 +NASDAQ,IGOV,2009-08-04,104.31,104.31,103.87,103.87,1500,102.78 +NASDAQ,IPCS,2009-10-27,23.90,23.96,23.85,23.86,3520800,23.86 +NASDAQ,IPCS,2008-09-29,22.98,23.17,21.03,21.07,222600,21.07 +NASDAQ,IPCS,2008-07-02,29.73,30.39,28.33,28.40,65600,28.40 +NASDAQ,IPCS,2008-02-29,19.19,20.76,18.58,18.97,91700,18.97 +NASDAQ,IPCS,2008-01-24,26.79,26.99,24.46,25.37,154200,25.37 +NASDAQ,IPCS,2007-07-02,34.01,34.79,33.95,34.16,88600,34.16 +NASDAQ,IPCS,2007-04-12,49.68,49.76,49.01,49.70,43400,38.91 +NASDAQ,IPCS,2006-04-21,50.31,51.20,50.00,50.00,61400,39.14 +NASDAQ,IPCS,2005-12-14,45.50,45.50,45.25,45.25,3200,35.42 +NASDAQ,IPCS,2005-06-27,32.25,32.75,32.25,32.75,3300,25.64 +NASDAQ,IBNK,2009-03-18,1.66,1.84,1.66,1.84,64100,1.82 +NASDAQ,IBNK,2008-10-22,6.52,6.79,6.01,6.01,33900,5.89 +NASDAQ,IBNK,2008-09-25,8.68,9.00,8.59,8.59,123000,8.41 +NASDAQ,IBNK,2008-08-13,7.05,7.05,6.89,6.92,237000,6.78 +NASDAQ,IBNK,2008-07-03,6.97,7.48,6.96,7.15,67800,7.00 +NASDAQ,IBNK,2008-02-13,15.43,15.84,15.19,15.84,145700,15.06 +NASDAQ,IBNK,2007-04-13,21.57,22.38,21.57,22.38,41500,20.67 +NASDAQ,IBNK,2007-02-28,23.61,24.25,23.50,24.05,104400,22.04 +NASDAQ,IBNK,2007-02-26,24.73,24.74,24.05,24.06,44800,22.05 +NASDAQ,IBNK,2006-12-18,27.80,27.92,27.21,27.22,30500,24.79 +NASDAQ,IBNK,2006-04-10,22.65,22.69,22.27,22.38,36300,20.09 +NASDAQ,IBNK,2006-01-12,21.86,22.09,21.76,21.84,11800,19.46 +NASDAQ,IBNK,2005-07-21,23.45,23.60,23.05,23.60,97300,20.72 +NASDAQ,IBNK,2004-08-20,20.77,21.00,20.74,21.00,20900,17.91 +NASDAQ,IBNK,2004-06-22,20.17,20.32,20.00,20.09,34600,17.00 +NASDAQ,IBNK,2004-02-12,24.00,24.30,23.90,23.90,12700,20.02 +NASDAQ,IBNK,2004-01-21,22.25,23.00,22.25,23.00,21200,19.27 +NASDAQ,IBNK,2003-12-18,22.25,22.64,21.97,22.54,8800,18.68 +NASDAQ,IBNK,2003-03-05,15.79,16.19,15.79,16.19,7900,12.90 +NASDAQ,IBNK,2003-01-31,17.20,17.68,17.00,17.03,7700,13.57 +NASDAQ,IBNK,2002-11-14,16.91,17.36,16.64,17.35,12500,13.64 +NASDAQ,IBNK,2002-10-25,16.50,16.51,16.01,16.43,7300,12.92 +NASDAQ,IBNK,2002-08-09,21.15,21.45,21.15,21.40,16800,16.63 +NASDAQ,IBNK,2002-05-15,22.88,23.00,22.50,23.00,23900,17.69 +NASDAQ,IBNK,2001-11-20,20.21,20.76,19.90,19.99,22600,15.01 +NASDAQ,IBNK,2001-01-09,25.41,25.56,25.41,25.50,30300,18.56 +NASDAQ,IBNK,2000-11-24,25.87,26.00,25.69,26.00,13400,18.75 +NASDAQ,IBNK,2000-11-22,25.75,25.75,25.56,25.75,54400,18.57 +NASDAQ,IBNK,2000-11-02,25.94,26.50,25.69,26.00,40200,18.75 +NASDAQ,IBNK,1999-12-14,28.75,28.75,27.25,27.25,28300,18.90 +NASDAQ,IBNK,1997-11-18,51.50,53.75,51.50,52.00,18400,29.55 +NASDAQ,IBNK,1997-08-19,43.00,43.13,42.25,42.25,17700,23.92 +NASDAQ,IBNK,1996-12-04,29.87,29.87,29.87,29.87,300,16.67 +NASDAQ,IBNK,1995-11-13,46.63,46.63,46.63,46.63,000,12.13 +NASDAQ,IBNK,1995-09-11,40.00,40.13,39.50,39.50,117400,10.22 +NASDAQ,IBNK,1994-11-30,43.75,45.00,43.75,45.00,2900,11.41 +NASDAQ,IBAS,2008-09-29,3.54,3.59,3.33,3.45,78500,3.45 +NASDAQ,IBAS,2008-08-20,4.14,4.15,3.90,3.93,81400,3.93 +NASDAQ,IBAS,2008-07-09,3.18,3.30,3.08,3.13,85500,3.13 +NASDAQ,IBAS,2008-05-20,3.13,3.17,3.11,3.15,75500,3.15 +NASDAQ,IBAS,2007-09-21,10.58,10.63,10.41,10.54,235200,7.26 +NASDAQ,IBAS,2007-02-07,8.92,8.99,8.50,8.94,38900,6.16 +NASDAQ,IBAS,2006-12-08,8.09,8.19,8.08,8.18,41000,5.63 +NASDAQ,IBAS,2005-01-25,2.11,2.20,2.11,2.12,60700,4.38 +NASDAQ,IBAS,2004-10-26,2.46,2.51,2.45,2.51,37900,5.18 +NASDAQ,IBAS,2004-10-13,2.37,2.44,2.35,2.41,29000,4.98 +NASDAQ,IBAS,2004-06-16,1.90,1.96,1.88,1.92,102100,3.97 +NASDAQ,IBAS,2004-03-19,1.45,1.47,1.45,1.46,24100,3.02 +NASDAQ,IBAS,2004-02-27,1.51,1.56,1.51,1.54,42500,3.18 +NASDAQ,IBAS,2004-01-15,1.53,1.69,1.46,1.62,264200,3.35 +NASDAQ,IBAS,2003-03-11,0.39,0.44,0.37,0.38,114300,0.78 +NASDAQ,IBAS,2002-02-11,1.24,1.25,1.13,1.19,56200,2.46 +NASDAQ,IBAS,2001-10-23,0.90,0.90,0.81,0.87,98800,1.80 +NASDAQ,IBAS,2001-03-08,4.81,4.94,4.31,4.44,56200,9.17 +NASDAQ,IBAS,2000-09-29,16.72,17.00,14.50,15.87,193000,32.79 +NASDAQ,IBAS,2000-05-08,22.25,22.37,19.87,19.94,56900,41.18 +NASDAQ,IBAS,1999-12-27,30.50,31.50,29.50,31.25,166400,64.55 +NASDAQ,IFSM,2009-10-15,34.31,34.51,34.14,34.51,1300,34.09 +NASDAQ,IFSM,2009-06-12,27.76,27.77,27.76,27.77,1200,27.05 +NASDAQ,IFSM,2009-04-20,23.16,23.16,22.18,22.44,6600,21.86 +NASDAQ,IFSM,2009-04-01,20.75,21.26,20.75,20.98,2300,20.43 +NASDAQ,IFSM,2008-06-17,46.99,46.99,43.59,43.60,4600,41.25 +NASDAQ,IFSM,2008-06-02,45.46,45.46,45.02,45.15,6500,42.71 +NASDAQ,ISTA,2009-12-03,4.77,4.80,4.54,4.56,178000,4.56 +NASDAQ,ISTA,2009-09-10,5.54,5.76,5.15,5.49,918900,5.49 +NASDAQ,ISTA,2009-05-07,2.50,2.58,2.45,2.53,93200,2.53 +NASDAQ,ISTA,2009-03-20,1.73,1.80,1.65,1.75,39900,1.75 +NASDAQ,ISTA,2008-08-20,1.92,1.93,1.79,1.83,42800,1.83 +NASDAQ,ISTA,2008-07-09,1.72,1.99,1.65,1.97,58900,1.97 +NASDAQ,ISTA,2008-02-05,5.21,5.26,4.90,4.96,39200,4.96 +NASDAQ,ISTA,2007-12-07,5.69,5.72,5.56,5.69,63100,5.69 +NASDAQ,ISTA,2007-10-31,6.89,7.00,6.70,6.84,21400,6.84 +NASDAQ,ISTA,2007-01-08,6.93,7.03,6.82,6.89,58100,6.89 +NASDAQ,ISTA,2006-04-04,6.03,6.21,5.99,6.06,100100,6.06 +NASDAQ,ISTA,2004-11-19,10.76,11.10,10.52,10.60,70200,10.60 +NASDAQ,ISTA,2004-10-21,10.78,10.78,10.31,10.55,124400,10.55 +NASDAQ,ISTA,2004-09-07,11.00,11.90,11.00,11.73,156400,11.73 +NASDAQ,ISTA,2004-07-19,9.79,11.05,9.50,10.92,74300,10.92 +NASDAQ,ISTA,2003-10-03,8.05,8.05,8.00,8.00,7900,8.00 +NASDAQ,ISTA,2003-07-24,6.28,6.28,6.21,6.25,3100,6.25 +NASDAQ,ISTA,2002-04-25,1.08,1.12,1.04,1.10,66000,11.00 +NASDAQ,ISTA,2001-11-02,3.15,3.15,2.71,2.71,1700,27.10 +NASDAQ,ISTA,2001-10-12,1.85,2.08,1.85,2.08,500,20.80 +NASDAQ,ISTA,2001-10-11,2.19,2.20,1.90,1.95,90600,19.50 +NASDAQ,ISTA,2001-05-29,3.25,3.25,2.82,2.89,13400,28.90 +NASDAQ,ISTA,2000-09-14,13.25,13.50,12.63,12.75,29000,127.50 +NASDAQ,INTU,2009-06-12,28.34,28.64,28.01,28.64,2289900,28.64 +NASDAQ,INTU,2009-03-17,25.45,26.01,25.06,26.01,4978400,26.01 +NASDAQ,INTU,2009-01-09,25.05,25.26,24.50,24.52,3094100,24.52 +NASDAQ,INTU,2008-10-10,24.18,26.22,23.35,25.05,9130200,25.05 +NASDAQ,INTU,2008-09-02,30.44,31.00,30.32,30.46,5327200,30.46 +NASDAQ,INTU,2008-08-19,30.69,30.74,29.66,29.84,4261600,29.84 +NASDAQ,INTU,2008-02-28,27.40,27.96,27.23,27.75,4526600,27.75 +NASDAQ,INTU,2007-11-09,30.05,30.40,29.69,29.73,3292700,29.73 +NASDAQ,INTU,2007-07-20,30.00,30.18,29.58,30.04,4634500,30.04 +NASDAQ,INTU,2007-07-11,29.60,29.77,29.40,29.76,3859500,29.76 +NASDAQ,INTU,2007-07-06,29.83,29.98,29.41,29.56,3377900,29.56 +NASDAQ,INTU,2007-02-06,31.58,31.66,31.18,31.31,2718100,31.31 +NASDAQ,INTU,2006-06-23,56.83,57.66,56.43,56.93,2131800,28.47 +NASDAQ,INTU,2006-03-17,53.54,53.60,53.09,53.12,3434200,26.56 +NASDAQ,INTU,2005-08-24,45.73,47.07,45.65,46.33,6077200,23.17 +NASDAQ,INTU,2004-09-07,43.33,43.85,43.18,43.51,3707400,21.75 +NASDAQ,INTU,2004-07-06,37.71,37.94,37.44,37.50,4517800,18.75 +NASDAQ,INTU,2003-12-04,49.92,50.13,49.25,49.80,4637400,24.90 +NASDAQ,INTU,2003-11-21,47.34,48.56,46.74,48.45,8310400,24.23 +NASDAQ,INTU,2002-11-14,52.13,52.18,48.45,49.23,23102800,24.61 +NASDAQ,INTU,2002-08-30,44.31,45.58,43.54,44.63,4474800,22.32 +NASDAQ,INTU,2002-07-25,43.85,43.90,41.35,41.91,8711400,20.95 +NASDAQ,INTU,2002-04-18,39.50,40.33,39.50,39.90,3864000,19.95 +NASDAQ,INTU,2002-03-19,38.84,39.88,38.83,39.33,3126200,19.67 +NASDAQ,INTU,2002-01-24,39.80,40.50,38.98,39.77,3170200,19.89 +NASDAQ,INTU,2002-01-10,39.87,40.20,36.95,37.31,13337400,18.66 +NASDAQ,INTU,2001-12-18,42.41,43.77,42.29,43.60,3942800,21.80 +NASDAQ,INTU,2001-10-19,37.08,38.48,36.79,38.44,3283600,19.22 +NASDAQ,INTU,2001-08-15,29.63,30.36,29.00,29.08,8684200,14.54 +NASDAQ,INTU,2001-02-05,39.31,40.81,39.31,40.06,4645800,20.03 +NASDAQ,INTU,2000-03-27,60.00,61.37,58.44,58.94,6544400,29.47 +NASDAQ,INTU,1999-10-07,30.19,30.19,26.69,27.00,11550800,13.50 +NASDAQ,INTU,1999-07-23,83.00,88.88,80.38,85.88,6927600,14.31 +NASDAQ,INTU,1999-06-24,86.62,87.25,81.44,84.06,4057800,14.01 +NASDAQ,INTU,1999-05-14,75.25,76.50,72.13,73.50,4411800,12.25 +NASDAQ,INTU,1998-01-12,34.88,35.25,33.88,35.06,7819800,5.84 +NASDAQ,INTU,1997-11-25,28.25,28.69,27.00,27.31,4684800,4.55 +NASDAQ,INTU,1996-10-10,30.50,31.00,29.75,30.00,1474200,5.00 +NASDAQ,INTU,1996-02-01,61.25,61.50,59.75,61.00,2854800,10.17 +NASDAQ,INTU,1995-08-11,88.50,89.50,88.50,88.75,637200,7.40 +NASDAQ,INTU,1995-04-17,75.00,79.00,75.00,77.75,5415600,6.48 +NASDAQ,INTU,1994-10-25,65.75,66.25,65.75,65.88,4887600,5.49 +NASDAQ,INTU,1994-10-13,48.50,51.00,48.50,50.25,9886800,4.19 +NASDAQ,INTU,1994-10-11,43.00,45.00,42.50,44.63,2282400,3.72 +NASDAQ,INTU,1994-09-27,40.00,41.75,40.00,41.50,2876400,3.46 +NASDAQ,INTU,1994-09-06,43.00,43.50,42.25,43.50,534000,3.63 +NASDAQ,INTU,1994-05-02,36.25,36.75,35.38,35.38,3068400,2.95 +NASDAQ,INTU,1993-11-08,38.50,38.50,37.50,37.75,133200,3.15 +NASDAQ,INTU,1993-05-11,31.50,31.50,30.75,30.75,391200,2.56 +NASDAQ,INTU,1993-04-15,25.50,25.50,24.75,24.75,412800,2.06 +NASDAQ,INTU,1993-04-06,28.00,28.00,27.00,27.00,1084800,2.25 +NASDAQ,INTT,2010-01-25,1.30,1.50,1.30,1.42,70200,1.42 +NASDAQ,INTT,2009-12-18,1.29,1.30,1.18,1.18,30300,1.18 +NASDAQ,INTT,2009-06-03,0.18,0.18,0.15,0.17,13600,0.17 +NASDAQ,INTT,2008-10-27,0.75,0.75,0.70,0.70,3900,0.70 +NASDAQ,INTT,2008-10-09,0.90,0.90,0.90,0.90,7800,0.90 +NASDAQ,INTT,2008-09-08,1.25,1.25,1.25,1.25,1400,1.25 +NASDAQ,INTT,2008-03-06,2.28,2.28,1.96,1.96,2500,1.96 +NASDAQ,INTT,2008-02-28,2.13,2.14,2.00,2.14,1000,2.14 +NASDAQ,INTT,2007-05-11,4.24,4.66,4.24,4.66,400,4.66 +NASDAQ,INTT,2007-02-02,4.40,4.46,4.40,4.40,7200,4.40 +NASDAQ,INTT,2006-10-09,6.08,6.08,5.54,5.92,23000,5.92 +NASDAQ,INTT,2006-07-06,4.33,4.95,4.33,4.95,7600,4.95 +NASDAQ,INTT,2006-04-26,4.00,4.01,3.84,3.90,10000,3.90 +NASDAQ,INTT,2006-04-06,3.47,3.71,3.47,3.61,14500,3.61 +NASDAQ,INTT,2006-01-12,3.48,3.77,3.33,3.65,14200,3.65 +NASDAQ,INTT,2005-08-18,3.83,3.97,3.81,3.92,3800,3.92 +NASDAQ,INTT,2005-07-14,3.95,4.03,3.55,3.59,16000,3.59 +NASDAQ,INTT,2005-04-21,4.55,4.55,4.38,4.38,156600,4.38 +NASDAQ,INTT,2004-04-15,5.92,6.50,5.92,6.06,18300,6.06 +NASDAQ,INTT,2004-04-12,5.97,6.15,5.85,6.00,12700,6.00 +NASDAQ,INTT,2003-03-10,3.05,3.05,2.96,3.00,2300,3.00 +NASDAQ,INTT,2002-09-06,3.30,4.30,3.18,3.35,22400,3.35 +NASDAQ,INTT,2001-12-14,3.75,4.10,3.75,4.10,102000,4.10 +NASDAQ,INTT,2001-06-07,7.05,7.25,7.05,7.25,2400,7.25 +NASDAQ,INTT,2001-02-21,7.38,7.81,7.00,7.12,27000,7.12 +NASDAQ,INTT,2001-01-11,7.75,9.12,7.62,8.88,5300,8.88 +NASDAQ,INTT,2000-10-10,9.75,9.81,9.38,9.38,4400,9.38 +NASDAQ,INTT,2000-03-09,19.25,19.75,18.88,19.50,23400,19.50 +NASDAQ,INTT,2000-01-25,21.88,21.88,21.50,21.88,113600,21.88 +NASDAQ,INTT,1999-10-14,7.00,7.63,7.00,7.37,8600,7.37 +NASDAQ,INTT,1999-08-05,7.75,7.75,7.50,7.63,4300,7.63 +NASDAQ,INTT,1999-07-16,8.62,11.00,8.62,10.75,46200,10.75 +NASDAQ,INTT,1999-05-07,6.50,6.56,6.00,6.00,3700,6.00 +NASDAQ,INTT,1999-03-23,7.19,7.19,6.88,6.88,2800,6.88 +NASDAQ,INTT,1998-12-04,6.13,6.13,6.00,6.00,5900,6.00 +NASDAQ,IMGN,2009-11-20,8.02,8.49,8.02,8.35,562300,8.35 +NASDAQ,IMGN,2009-09-22,8.49,8.63,8.25,8.53,400900,8.53 +NASDAQ,IMGN,2009-04-09,7.79,7.92,7.61,7.82,441300,7.82 +NASDAQ,IMGN,2009-03-18,6.36,6.95,6.31,6.74,602300,6.74 +NASDAQ,IMGN,2009-01-13,4.34,4.52,4.28,4.34,148500,4.34 +NASDAQ,IMGN,2007-11-06,5.05,5.35,5.03,5.33,158900,5.33 +NASDAQ,IMGN,2007-10-16,4.83,4.93,4.63,4.63,191300,4.63 +NASDAQ,IMGN,2007-08-03,4.68,5.00,4.60,4.82,108800,4.82 +NASDAQ,IMGN,2007-07-16,5.51,5.83,5.30,5.49,97400,5.49 +NASDAQ,IMGN,2005-05-11,5.75,5.99,5.71,5.96,300700,5.96 +NASDAQ,IMGN,2004-09-16,5.24,5.24,5.05,5.15,55100,5.15 +NASDAQ,IMGN,2004-05-17,8.10,8.68,7.96,8.57,207200,8.57 +NASDAQ,IMGN,2003-02-05,2.87,2.92,2.80,2.80,58700,2.80 +NASDAQ,IMGN,2002-06-24,2.96,3.10,2.00,2.15,4996100,2.15 +NASDAQ,IMGN,2002-04-19,9.40,9.42,8.88,8.95,269300,8.95 +NASDAQ,IMGN,2002-03-26,10.65,11.18,10.65,10.94,214700,10.94 +NASDAQ,IMGN,2001-12-03,16.05,16.40,15.95,16.20,436500,16.20 +NASDAQ,IMGN,2001-05-03,20.45,20.45,18.89,19.03,374100,19.03 +NASDAQ,IMGN,2000-11-21,28.75,29.75,27.38,29.00,727100,29.00 +NASDAQ,IMGN,2000-05-10,11.50,11.62,10.25,10.75,282300,10.75 +NASDAQ,IMGN,2000-05-02,10.56,11.50,10.44,10.75,581800,10.75 +NASDAQ,IMGN,1999-09-15,2.09,2.12,1.94,2.03,62500,2.03 +NASDAQ,IMGN,1999-07-28,2.33,2.38,2.28,2.31,37900,2.31 +NASDAQ,IMGN,1999-07-12,2.45,2.50,2.25,2.31,85600,2.31 +NASDAQ,IMGN,1999-06-04,2.36,2.44,2.34,2.34,67000,2.34 +NASDAQ,IMGN,1999-03-26,2.41,2.56,2.41,2.44,107700,2.44 +NASDAQ,IMGN,1999-01-07,2.38,2.44,2.19,2.25,168400,2.25 +NASDAQ,IMGN,1999-01-04,2.31,2.38,1.94,2.00,110600,2.00 +NASDAQ,IMGN,1998-11-17,3.06,3.06,2.25,2.41,874300,2.41 +NASDAQ,IMGN,1998-08-13,1.31,1.31,1.19,1.31,51700,1.31 +NASDAQ,IMGN,1998-06-16,1.53,1.72,1.53,1.63,33600,1.63 +NASDAQ,IMGN,1998-04-09,1.78,1.78,1.53,1.69,126400,1.69 +NASDAQ,IMGN,1998-03-16,1.69,1.75,1.63,1.66,69000,1.66 +NASDAQ,IMGN,1997-05-20,1.28,1.34,1.28,1.28,86400,1.28 +NASDAQ,IMGN,1997-05-13,1.37,1.50,1.31,1.34,164000,1.34 +NASDAQ,IMGN,1997-02-28,3.06,3.19,3.00,3.03,119300,3.03 +NASDAQ,IMGN,1997-02-27,3.13,3.25,3.00,3.19,71400,3.19 +NASDAQ,IMGN,1996-12-09,2.69,2.81,2.69,2.81,123100,2.81 +NASDAQ,IMGN,1996-11-25,2.75,2.94,2.69,2.94,122800,2.94 +NASDAQ,IMGN,1995-01-17,2.34,2.34,2.12,2.34,19800,2.34 +NASDAQ,IMGN,1994-06-01,5.00,5.00,4.50,5.00,22100,5.00 +NASDAQ,IMGN,1994-05-18,4.75,4.75,4.25,4.75,23900,4.75 +NASDAQ,IMGN,1993-10-28,8.75,9.25,8.50,9.25,40300,9.25 +NASDAQ,IMGN,1993-07-06,6.50,6.50,5.75,5.75,82500,5.75 +NASDAQ,IMGN,1993-05-06,7.50,7.50,7.00,7.50,38500,7.50 +NASDAQ,IMGN,1992-06-24,12.50,12.50,12.00,12.50,3700,12.50 +NASDAQ,IMGN,1992-05-20,12.75,12.75,12.25,12.50,86200,12.50 +NASDAQ,IMGN,1991-11-27,16.50,17.00,16.50,16.50,74100,16.50 +NASDAQ,IMGN,1991-06-27,12.00,12.25,11.75,12.25,5700,12.25 +NASDAQ,IMGN,1991-02-08,13.25,13.25,12.75,12.75,230300,12.75 +NASDAQ,IMGN,1990-12-14,11.25,11.50,10.50,11.50,3300,11.50 +NASDAQ,IMGN,1990-10-31,11.00,12.00,11.00,12.00,2600,12.00 +NASDAQ,IMGN,1990-05-31,7.50,8.50,7.50,8.50,22300,8.50 +NASDAQ,ISSC,2009-06-03,4.40,4.61,4.32,4.50,44300,4.50 +NASDAQ,ISSC,2009-04-29,4.67,5.06,4.67,4.74,14500,4.74 +NASDAQ,ISSC,2009-04-17,5.72,5.80,5.69,5.71,32800,5.71 +NASDAQ,ISSC,2009-02-24,5.81,5.81,5.01,5.18,69300,5.18 +NASDAQ,ISSC,2008-10-27,6.36,6.47,6.00,6.00,13400,6.00 +NASDAQ,ISSC,2008-07-16,5.56,6.17,5.54,5.95,137000,4.94 +NASDAQ,ISSC,2008-04-23,8.70,9.88,8.21,9.02,176000,7.49 +NASDAQ,ISSC,2007-10-26,20.08,20.89,19.77,20.29,47600,16.85 +NASDAQ,ISSC,2007-06-22,23.54,23.66,22.66,22.83,324400,18.96 +NASDAQ,ISSC,2007-04-26,24.02,28.55,23.25,28.54,574100,23.70 +NASDAQ,ISSC,2006-02-10,14.63,14.82,14.49,14.53,132900,12.07 +NASDAQ,ISSC,2005-11-30,14.44,14.75,14.38,14.75,79200,12.25 +NASDAQ,ISSC,2004-08-03,23.52,23.94,23.39,23.62,241000,13.08 +NASDAQ,ISSC,2003-11-05,10.40,10.60,10.32,10.54,36600,5.84 +NASDAQ,ISSC,2003-10-23,11.34,11.40,11.03,11.24,23800,6.22 +NASDAQ,ISSC,2003-03-14,5.80,6.10,5.61,5.85,242100,3.24 +NASDAQ,ISSC,2002-11-19,7.56,7.65,7.56,7.63,5400,4.22 +NASDAQ,ISSC,2002-07-30,7.18,7.40,7.18,7.40,27400,4.10 +NASDAQ,ISSC,2002-04-30,9.00,9.05,8.40,9.00,45000,4.98 +NASDAQ,ISSC,2002-03-11,7.99,8.00,7.82,7.91,79200,4.38 +NASDAQ,ISSC,2002-01-30,6.19,6.19,6.00,6.14,6800,3.40 +NASDAQ,ISSC,2001-11-05,7.80,8.01,7.28,7.50,65600,4.15 +NASDAQ,ISSC,2001-10-25,6.65,7.25,6.38,6.95,116800,3.85 +NASDAQ,ISSC,2001-09-06,9.24,9.24,8.85,8.85,18400,4.90 +NASDAQ,ISSC,2001-01-22,12.69,14.37,12.69,14.37,475000,7.96 +NASDAQ,ICLK,2009-07-13,1.40,1.59,1.34,1.58,97400,3.16 +NASDAQ,ICLK,2009-05-28,1.04,1.11,1.03,1.11,23800,2.22 +NASDAQ,ICLK,2009-04-16,0.75,0.75,0.74,0.74,1400,1.48 +NASDAQ,ICLK,2008-10-29,1.25,1.25,0.81,1.10,13600,2.20 +NASDAQ,ICLK,2008-10-06,1.60,1.60,1.50,1.50,600,3.00 +NASDAQ,ICLK,2008-02-26,5.10,5.10,5.00,5.00,3600,10.00 +NASDAQ,ICLK,2007-11-19,5.35,5.45,5.35,5.45,6800,10.90 +NASDAQ,IRETP,2009-11-04,25.00,25.00,25.00,25.00,100,24.47 +NASDAQ,IRETP,2009-04-22,22.50,23.50,22.50,23.50,700,22.05 +NASDAQ,IRETP,2009-03-31,24.70,24.70,23.40,23.40,600,21.95 +NASDAQ,IRETP,2009-03-17,21.70,21.70,21.70,21.70,000,20.36 +NASDAQ,IRETP,2009-01-23,24.90,24.90,24.41,24.50,2400,22.47 +NASDAQ,IRETP,2008-06-24,25.49,25.49,25.25,25.25,1600,22.19 +NASDAQ,IRETP,2007-10-11,25.15,25.15,25.15,25.15,200,20.78 +NASDAQ,IRETP,2007-07-17,25.55,25.55,25.55,25.55,100,20.68 +NASDAQ,IRETP,2006-09-25,26.45,26.45,26.45,26.45,000,20.16 +NASDAQ,IRETP,2006-07-18,25.41,25.41,25.41,25.41,200,18.98 +NASDAQ,IRETP,2006-04-28,26.00,26.00,26.00,26.00,000,19.03 +NASDAQ,IRETP,2005-07-26,26.50,26.50,26.50,26.50,200,18.26 +NASDAQ,IRETP,2004-06-30,26.50,26.50,26.50,26.50,1500,17.24 +NASDAQ,IRETP,2004-05-24,25.90,25.90,25.90,25.90,000,16.61 +NASDAQ,IILG,2009-10-23,12.69,12.97,12.43,12.55,184200,12.55 +NASDAQ,IILG,2009-10-09,12.95,13.03,12.91,13.00,183700,13.00 +NASDAQ,IILG,2009-05-13,7.82,8.10,7.76,7.98,230200,7.98 +NASDAQ,IILG,2009-04-02,5.36,5.53,5.27,5.44,268600,5.44 +NASDAQ,IILG,2009-03-12,3.60,5.11,3.60,4.69,228400,4.69 +NASDAQ,IILG,2008-08-22,15.29,16.93,14.91,15.06,1359000,15.06 +NASDAQ,IPAR,2010-01-04,12.49,12.86,12.42,12.63,53800,12.63 +NASDAQ,IPAR,2008-09-05,13.34,13.72,13.12,13.63,101500,13.33 +NASDAQ,IPAR,2007-09-13,20.90,21.42,20.50,21.01,162200,13.57 +NASDAQ,IPAR,2007-06-11,27.36,27.71,26.96,27.69,103500,17.85 +NASDAQ,IPAR,2006-12-26,20.06,20.27,19.85,20.10,84600,12.90 +NASDAQ,IPAR,2006-09-06,16.42,16.70,16.15,16.49,160800,10.56 +NASDAQ,IPAR,2006-04-19,18.80,18.85,18.26,18.40,118500,11.76 +NASDAQ,IPAR,2005-10-04,19.62,19.71,19.36,19.36,25800,12.32 +NASDAQ,IPAR,2005-08-31,18.91,18.99,18.51,18.51,25000,11.75 +NASDAQ,IPAR,2005-01-27,15.41,15.41,15.06,15.13,24600,9.56 +NASDAQ,IPAR,2004-12-16,15.67,15.79,15.56,15.60,79000,9.84 +NASDAQ,IPAR,2004-06-03,24.36,25.00,24.34,24.84,100500,15.61 +NASDAQ,IPAR,2003-11-24,16.28,18.43,16.27,17.89,770100,11.22 +NASDAQ,IPAR,2003-10-06,10.35,11.31,10.19,11.26,34600,7.06 +NASDAQ,IPAR,2002-10-21,6.49,6.75,6.12,6.75,110600,4.19 +NASDAQ,IPAR,2002-08-06,5.95,6.20,5.95,5.96,9600,3.70 +NASDAQ,IPAR,2002-07-26,5.89,6.00,5.87,6.00,38000,3.72 +NASDAQ,IPAR,2002-05-15,8.75,8.75,8.50,8.50,300,5.26 +NASDAQ,IPAR,2002-02-22,7.01,7.01,7.00,7.00,1500,4.32 +NASDAQ,IPAR,2001-07-23,14.65,14.80,14.50,14.80,39300,6.10 +NASDAQ,IPAR,2001-06-18,13.00,13.00,12.93,12.93,6600,5.33 +NASDAQ,IPAR,2000-10-03,8.75,8.88,8.75,8.88,10500,3.66 +NASDAQ,IPAR,2000-07-31,8.00,8.00,8.00,8.00,1200,3.29 +NASDAQ,IPAR,2000-04-03,12.00,12.63,12.00,12.50,15200,3.43 +NASDAQ,IPAR,2000-03-03,11.44,11.44,11.13,11.13,40500,3.06 +NASDAQ,IPAR,1999-09-13,9.56,9.75,9.56,9.75,104000,2.68 +NASDAQ,IPAR,1999-06-21,8.13,8.13,8.13,8.13,22600,2.23 +NASDAQ,IPAR,1999-03-23,5.88,5.88,5.88,5.88,2100,1.61 +NASDAQ,IPAR,1999-01-22,6.31,6.31,6.25,6.25,21000,1.72 +NASDAQ,IPAR,1998-12-01,6.00,6.13,6.00,6.13,30800,1.68 +NASDAQ,IPAR,1998-04-23,7.81,7.81,7.44,7.44,95800,2.04 +NASDAQ,IPAR,1997-11-18,7.56,7.69,7.56,7.69,122600,2.11 +NASDAQ,IPAR,1997-08-14,6.75,6.75,6.25,6.25,316500,1.72 +NASDAQ,IPAR,1997-01-24,6.38,6.63,6.38,6.50,20600,1.78 +NASDAQ,IPAR,1996-12-20,6.63,6.88,6.63,6.63,148200,1.82 +NASDAQ,IPAR,1996-10-11,7.50,7.50,7.13,7.25,14100,1.99 +NASDAQ,IPAR,1996-04-16,8.25,8.25,8.00,8.25,37500,2.27 +NASDAQ,IPAR,1996-03-20,7.75,8.00,7.63,7.63,78600,2.09 +NASDAQ,IPAR,1995-10-13,9.00,9.38,9.00,9.25,55400,2.54 +NASDAQ,IPAR,1995-09-20,10.00,10.75,10.00,10.25,253200,2.81 +NASDAQ,IPAR,1995-08-02,11.13,11.13,11.00,11.13,32100,3.06 +NASDAQ,IPAR,1995-05-19,9.75,10.00,9.75,9.75,184600,2.68 +NASDAQ,IPAR,1995-01-04,7.38,7.63,7.25,7.38,67500,2.03 +NASDAQ,IPAR,1994-10-21,8.50,8.63,8.38,8.44,213900,2.32 +NASDAQ,IPAR,1994-06-27,10.75,11.25,10.75,11.25,21600,3.09 +NASDAQ,IPAR,1994-05-25,11.25,11.75,11.25,11.50,33000,3.16 +NASDAQ,IPAR,1994-05-05,11.00,11.00,11.00,11.00,7500,3.02 +NASDAQ,IPAR,1994-01-31,12.50,12.50,12.00,12.38,533200,3.40 +NASDAQ,IPAR,1992-12-09,19.50,20.25,19.12,19.50,553800,3.57 +NASDAQ,IPAR,1992-03-02,13.88,14.25,13.88,14.00,600400,2.56 +NASDAQ,IPAR,1991-10-10,6.38,6.38,6.38,6.38,4000,1.17 +NASDAQ,IPAR,1991-09-26,5.50,5.75,5.50,5.50,179700,1.01 +NASDAQ,IMOS,2009-04-28,0.60,0.60,0.54,0.54,145100,0.54 +NASDAQ,IMOS,2008-10-15,0.89,0.90,0.86,0.88,32300,0.88 +NASDAQ,IMOS,2008-09-29,1.80,1.81,1.62,1.70,106600,1.70 +NASDAQ,IMOS,2007-10-26,5.47,5.50,5.38,5.48,256700,5.48 +NASDAQ,IMOS,2007-07-24,7.50,7.52,7.29,7.35,375300,7.35 +NASDAQ,IMOS,2006-06-29,5.88,5.95,5.81,5.88,227000,5.88 +NASDAQ,IMOS,2006-03-31,7.15,7.18,7.07,7.15,204300,7.15 +NASDAQ,IMOS,2006-02-27,6.92,7.17,6.92,7.01,640300,7.01 +NASDAQ,IMOS,2005-06-09,6.02,6.20,6.01,6.09,783300,6.09 +NASDAQ,IMOS,2004-12-09,6.40,6.50,6.10,6.40,692800,6.40 +NASDAQ,IMOS,2004-10-22,9.43,9.60,9.05,9.14,631100,9.14 +NASDAQ,IMOS,2004-05-17,8.43,8.75,8.10,8.18,370900,8.18 +NASDAQ,IMOS,2003-12-03,8.12,8.25,7.20,7.30,772400,7.30 +NASDAQ,IFON,2009-12-15,1.19,1.27,1.11,1.13,94600,1.13 +NASDAQ,IFON,2008-09-18,0.42,0.52,0.42,0.50,19600,0.50 +NASDAQ,IFON,2008-02-13,1.41,1.44,1.35,1.40,51100,1.40 +NASDAQ,IFON,2007-07-11,3.12,3.31,3.04,3.28,271800,3.28 +NASDAQ,IFON,2007-03-01,4.30,4.45,4.05,4.32,230100,4.32 +NASDAQ,IFON,2006-08-18,6.09,6.25,5.95,6.02,373700,6.02 +NASDAQ,IFON,2006-08-02,9.98,10.20,9.50,9.70,1280700,9.70 +NASDAQ,IFON,2005-10-18,4.33,4.33,4.15,4.29,28200,2.14 +NASDAQ,IFON,2005-04-06,2.66,2.67,2.54,2.61,20000,1.30 +NASDAQ,IFON,2005-03-14,2.94,2.95,2.80,2.84,30600,1.42 +NASDAQ,IFON,2005-02-28,3.06,3.19,3.06,3.07,13200,1.53 +NASDAQ,IFON,2004-08-17,4.00,4.15,3.90,4.15,47000,2.08 +NASDAQ,IPAS,2010-01-06,1.04,1.13,1.04,1.10,320100,1.10 +NASDAQ,IPAS,2009-10-26,1.38,1.39,1.36,1.38,121900,1.19 +NASDAQ,IPAS,2009-10-12,1.35,1.38,1.33,1.33,158400,1.15 +NASDAQ,IPAS,2009-03-19,0.97,0.99,0.93,0.99,93500,0.85 +NASDAQ,IPAS,2007-11-08,4.11,4.33,4.07,4.12,495500,3.55 +NASDAQ,IPAS,2007-03-22,5.18,5.25,5.09,5.24,217000,4.52 +NASDAQ,IPAS,2006-11-20,5.46,5.49,5.30,5.35,276100,4.61 +NASDAQ,IPAS,2006-10-18,5.22,5.29,5.13,5.27,336200,4.54 +NASDAQ,IPAS,2006-06-26,5.28,5.45,5.16,5.43,619500,4.68 +NASDAQ,IPAS,2006-04-27,8.10,8.37,8.08,8.25,385000,7.11 +NASDAQ,IPAS,2005-12-06,6.70,6.90,6.70,6.87,218600,5.92 +NASDAQ,IPAS,2005-05-18,5.70,5.75,5.55,5.69,1084100,4.91 +NASDAQ,IPAS,2005-02-11,6.40,6.48,6.20,6.44,707200,5.55 +NASDAQ,IPAS,2004-03-15,12.20,12.20,11.95,11.95,452200,10.30 +NASDAQ,ICGE,2008-12-12,4.80,5.13,4.70,5.13,203500,5.13 +NASDAQ,ICGE,2008-11-28,3.77,3.85,3.54,3.68,149200,3.68 +NASDAQ,ICGE,2008-10-09,6.33,6.72,5.84,5.84,232000,5.84 +NASDAQ,ICGE,2008-05-14,10.10,10.59,10.10,10.12,329300,10.12 +NASDAQ,ICGE,2008-04-25,10.22,10.33,9.96,10.17,79300,10.17 +NASDAQ,ICGE,2007-12-28,11.80,12.05,11.76,11.92,157400,11.92 +NASDAQ,ICGE,2007-06-13,11.02,11.58,10.94,11.54,226900,11.54 +NASDAQ,ICGE,2007-03-20,10.25,10.47,10.19,10.40,148900,10.40 +NASDAQ,ICGE,2007-01-05,10.27,10.33,9.87,10.15,518100,10.15 +NASDAQ,ICGE,2005-12-15,7.80,7.85,7.75,7.84,407000,7.84 +NASDAQ,ICGE,2005-10-06,8.46,8.61,8.36,8.44,325400,8.44 +NASDAQ,ICGE,2005-05-16,5.73,5.86,5.71,5.79,214700,5.79 +NASDAQ,ICGE,2005-03-21,7.20,7.29,7.14,7.29,278000,7.29 +NASDAQ,ICGE,2004-05-27,4.76,5.02,4.75,5.00,452000,5.00 +NASDAQ,ICGE,2004-05-10,4.85,4.90,4.02,4.12,1330800,4.12 +NASDAQ,ICGE,2004-04-29,0.29,0.30,0.28,0.28,464900,5.60 +NASDAQ,ICGE,2004-03-03,0.36,0.37,0.34,0.36,967400,7.20 +NASDAQ,ICGE,2003-08-21,0.43,0.46,0.42,0.42,385400,8.40 +NASDAQ,ICGE,2002-08-22,0.24,0.35,0.22,0.33,274300,6.60 +NASDAQ,ICGE,2001-12-24,1.15,1.19,1.12,1.13,31300,22.60 +NASDAQ,ICGE,2001-12-12,1.46,1.53,1.34,1.41,347900,28.20 +NASDAQ,ICGE,2001-09-10,0.51,0.56,0.50,0.54,66400,10.80 +NASDAQ,ICGE,2001-03-08,3.83,4.16,3.56,4.00,110300,80.00 +NASDAQ,ICGE,2001-01-09,3.59,3.81,3.34,3.75,86400,75.00 +NASDAQ,ICGE,2000-08-10,34.69,34.69,31.00,31.63,163400,632.50 +NASDAQ,ICGE,2000-04-03,87.75,89.00,75.00,78.17,312700,1563.44 +NASDAQ,ICGE,1999-09-17,76.00,81.63,75.87,81.06,122900,810.62 +NASDAQ,IFGL,2009-12-01,30.13,30.77,30.13,30.45,51600,29.23 +NASDAQ,IFGL,2009-05-20,23.19,23.36,22.80,23.00,19600,21.72 +NASDAQ,IFGL,2009-01-13,20.98,21.10,20.61,20.80,38200,19.43 +NASDAQ,IFGL,2008-06-13,39.67,39.85,39.38,39.75,8400,35.95 +NASDAQ,IFGL,2008-05-05,46.32,46.32,46.04,46.15,12800,41.74 +NASDAQ,ICLR,2009-08-06,23.17,23.52,22.63,22.80,192400,22.80 +NASDAQ,ICLR,2009-05-13,15.65,16.46,15.32,15.86,832400,15.86 +NASDAQ,ICLR,2008-12-22,18.29,18.96,17.62,18.10,295400,18.10 +NASDAQ,ICLR,2008-07-21,75.58,77.80,75.06,77.79,208800,38.90 +NASDAQ,ICLR,2007-08-09,47.98,47.98,44.10,45.52,587600,22.76 +NASDAQ,ICLR,2007-05-17,45.85,46.13,45.57,45.90,97000,22.95 +NASDAQ,ICLR,2006-05-26,52.76,53.91,52.76,53.79,332400,13.45 +NASDAQ,ICLR,2006-04-12,47.99,47.99,46.73,47.40,8000,11.85 +NASDAQ,ICLR,2006-03-13,46.94,46.94,45.89,46.61,122000,11.65 +NASDAQ,ICLR,2005-12-01,41.79,42.71,41.00,42.70,35600,10.68 +NASDAQ,ICLR,2005-09-30,45.18,50.49,44.82,50.00,804400,12.50 +NASDAQ,ICLR,2005-08-26,39.61,39.92,39.40,39.65,130400,9.91 +NASDAQ,ICLR,2004-10-25,31.05,31.30,30.98,31.08,257600,7.77 +NASDAQ,ICLR,2004-07-14,44.49,44.88,44.21,44.26,258400,11.06 +NASDAQ,ICLR,2003-11-03,42.80,43.25,42.13,42.93,292000,10.73 +NASDAQ,ICLR,2002-11-25,22.25,22.89,22.00,22.60,96800,5.65 +NASDAQ,ICLR,2002-09-04,20.40,21.98,20.02,21.98,463600,5.49 +NASDAQ,ICLR,2002-07-09,21.75,22.00,21.15,21.40,494400,5.35 +NASDAQ,ICLR,2001-07-05,32.42,32.50,31.98,32.10,374000,8.02 +NASDAQ,ICLR,2000-02-15,17.62,18.88,17.38,18.38,171200,4.59 +NASDAQ,ICLR,1999-09-14,18.75,18.88,18.75,18.88,11200,4.72 +NASDAQ,ICLR,1999-07-20,18.75,19.31,18.75,19.25,82800,4.81 +NASDAQ,ICLR,1999-01-06,33.75,33.75,32.12,32.50,131600,8.12 +NASDAQ,ICLR,1998-12-11,29.00,29.00,29.00,29.00,800,7.25 +NASDAQ,ICLR,1998-11-11,28.25,28.25,28.25,28.25,400,7.06 +NASDAQ,ICLR,1998-06-16,27.88,27.88,27.50,27.69,105200,6.92 +NASDAQ,IGTE,2009-11-19,9.83,9.83,9.46,9.62,110800,9.62 +NASDAQ,IGTE,2009-07-27,6.93,7.30,6.87,7.19,396000,7.19 +NASDAQ,IGTE,2008-06-10,8.54,8.99,8.54,8.94,130600,8.12 +NASDAQ,IGTE,2008-04-03,7.42,7.52,7.26,7.27,181900,6.61 +NASDAQ,IGTE,2007-12-17,8.21,8.25,7.86,7.87,69000,7.15 +NASDAQ,IGTE,2007-11-26,7.79,7.90,7.37,7.54,123300,6.85 +NASDAQ,IGTE,2006-04-03,5.95,5.95,5.70,5.80,138900,5.27 +NASDAQ,IGTE,2006-03-07,6.63,6.63,6.26,6.36,111000,5.78 +NASDAQ,IGTE,2004-09-24,3.97,4.06,3.93,3.94,50000,3.58 +NASDAQ,IGTE,2003-09-24,6.30,6.50,6.16,6.28,61200,5.71 +NASDAQ,IGTE,2003-08-27,5.63,5.75,5.42,5.61,43100,5.10 +NASDAQ,IGTE,2003-05-22,3.45,3.50,3.32,3.50,38100,3.18 +NASDAQ,IGTE,2001-01-24,3.81,3.97,3.75,3.97,142100,3.61 +NASDAQ,IGTE,2000-11-16,5.44,5.50,5.00,5.19,142000,4.71 +NASDAQ,IGTE,2000-10-16,3.81,4.06,3.75,3.84,348500,3.49 +NASDAQ,IGTE,2000-07-12,11.19,11.50,10.38,10.50,591900,9.54 +NASDAQ,IGTE,2000-05-24,17.00,17.00,15.81,16.00,239800,14.54 +NASDAQ,IGTE,2000-05-15,18.75,20.00,16.75,20.00,194700,18.17 +NASDAQ,IGTE,2000-05-01,31.78,33.00,28.81,29.50,208000,26.80 +NASDAQ,IGTE,1999-12-17,24.00,24.06,22.50,22.94,560100,20.84 +NASDAQ,IGTE,1999-11-23,19.59,19.75,19.06,19.50,263300,17.72 +NASDAQ,IGTE,1999-11-03,17.19,17.50,17.00,17.25,280400,15.67 +NASDAQ,IGTE,1999-10-27,14.75,15.13,14.75,15.13,147400,13.74 +NASDAQ,IGTE,1999-03-01,25.25,25.69,24.75,25.50,149900,23.17 +NASDAQ,IGTE,1998-12-04,26.12,27.56,26.12,27.56,443600,25.04 +NASDAQ,IGTE,1998-11-19,25.37,26.69,25.37,26.62,367000,24.19 +NASDAQ,IGTE,1998-03-04,52.88,53.25,52.38,52.94,165000,24.05 +NASDAQ,IGTE,1997-04-02,15.87,16.12,15.00,15.25,104600,6.93 +NASDAQ,IKAN,2009-06-03,1.63,1.71,1.60,1.68,82800,1.68 +NASDAQ,IKAN,2008-12-26,1.09,1.15,1.05,1.08,25100,1.08 +NASDAQ,IKAN,2008-02-21,4.79,4.79,4.55,4.55,72800,4.55 +NASDAQ,IKAN,2007-05-15,7.02,7.11,7.00,7.01,311600,7.01 +NASDAQ,IKAN,2006-09-13,12.88,12.92,12.00,12.19,501900,12.19 +NASDAQ,IKAN,2006-09-05,13.02,13.75,12.82,13.60,327600,13.60 +NASDAQ,IKAN,2006-08-09,10.25,10.56,9.97,10.03,271300,10.03 +NASDAQ,IKAN,2006-02-09,22.66,23.44,21.65,22.06,176100,22.06 +NASDAQ,IKAN,2005-10-05,12.76,12.76,12.00,12.10,102000,12.10 +NASDAQ,IIIN,2009-12-23,12.74,13.00,12.61,12.96,32700,12.96 +NASDAQ,IIIN,2009-11-10,10.83,11.13,10.61,11.06,43100,11.03 +NASDAQ,IIIN,2008-04-25,11.87,12.13,11.62,12.03,140600,11.41 +NASDAQ,IIIN,2008-03-25,12.07,12.34,11.98,12.24,108000,11.61 +NASDAQ,IIIN,2008-03-04,10.70,11.13,10.70,10.99,73700,10.40 +NASDAQ,IIIN,2007-09-04,18.86,19.43,18.81,19.24,95500,18.13 +NASDAQ,IIIN,2007-04-05,17.33,17.63,17.17,17.53,183400,16.50 +NASDAQ,IIIN,2006-12-29,17.67,18.05,17.67,17.79,127800,16.71 +NASDAQ,IIIN,2006-11-29,18.56,19.12,18.36,19.00,199800,17.82 +NASDAQ,IIIN,2006-06-07,42.47,43.95,41.58,42.80,584000,20.01 +NASDAQ,IIIN,2006-05-23,32.88,34.72,32.60,33.32,557600,15.58 +NASDAQ,IIIN,2006-04-17,56.00,56.88,54.15,55.47,540400,25.93 +NASDAQ,IIIN,2006-04-12,52.73,56.35,52.38,55.88,1054400,26.13 +NASDAQ,IIIN,2005-10-24,15.25,15.50,14.65,14.75,103200,6.86 +NASDAQ,IIIN,2005-08-12,15.15,15.50,15.01,15.35,64000,7.11 +NASDAQ,IIIN,2005-08-03,15.31,15.42,14.85,14.99,106800,6.95 +NASDAQ,IIIN,2005-02-04,17.08,17.71,16.95,17.16,340600,7.92 +NASDAQ,IIIN,2005-02-01,14.70,14.85,14.30,14.52,116200,6.70 +NASDAQ,IIIN,2004-07-27,8.40,9.05,8.40,8.80,113600,4.06 +NASDAQ,IIIN,2004-05-17,2.62,2.62,2.40,2.40,33600,1.11 +NASDAQ,IIIN,2003-12-03,0.77,0.77,0.77,0.77,100000,0.36 +NASDAQ,IIIN,2003-11-07,0.66,0.80,0.66,0.78,186600,0.36 +NASDAQ,IIIN,2003-09-17,0.70,0.70,0.65,0.65,21400,0.30 +NASDAQ,IIIN,2003-09-05,0.70,0.70,0.55,0.55,5600,0.25 +NASDAQ,IIIN,2003-06-03,0.65,0.70,0.65,0.70,44000,0.32 +NASDAQ,IIIN,2003-02-05,0.85,0.85,0.85,0.85,000,0.39 +NASDAQ,IIIN,2002-06-03,0.55,0.55,0.55,0.55,2400,0.25 +NASDAQ,IIIN,2002-04-10,0.70,0.70,0.70,0.70,4000,0.32 +NASDAQ,IIIN,2002-03-06,0.65,0.80,0.65,0.75,98400,0.35 +NASDAQ,IIIN,2001-12-07,0.62,1.00,0.60,0.65,90000,0.30 +NASDAQ,IIIN,2001-10-12,0.86,0.86,0.80,0.80,22800,0.37 +NASDAQ,IIIN,2001-05-24,1.45,1.60,1.45,1.50,18200,0.69 +NASDAQ,IIIN,2001-05-04,1.80,1.80,1.75,1.77,42200,0.82 +NASDAQ,IIIN,2001-04-20,1.74,1.75,1.65,1.66,3600,0.77 +NASDAQ,IIIN,2001-02-05,2.20,2.62,2.13,2.49,89200,1.15 +NASDAQ,IIIN,2000-11-24,2.31,2.31,2.31,2.31,4400,1.07 +NASDAQ,IIIN,2000-04-05,6.06,6.06,5.94,6.00,21000,2.71 +NASDAQ,IIIN,1999-07-21,9.56,9.63,9.13,9.13,29600,4.03 +NASDAQ,IIIN,1999-03-18,5.63,5.63,5.56,5.56,4000,2.44 +NASDAQ,IIIN,1999-03-15,5.81,5.81,5.63,5.69,57600,2.47 +NASDAQ,IIIN,1998-08-06,5.13,5.13,5.06,5.13,22400,2.17 +NASDAQ,IIIN,1996-11-19,7.88,7.88,7.88,7.88,4600,3.16 +NASDAQ,IIIN,1996-09-13,6.75,6.88,6.75,6.88,18200,2.76 +NASDAQ,IIIN,1996-07-19,7.00,7.13,7.00,7.00,41800,2.78 +NASDAQ,IIIN,1996-05-03,6.75,6.88,6.75,6.75,11600,2.66 +NASDAQ,IIIN,1996-03-21,6.63,6.75,6.63,6.75,30000,2.66 +NASDAQ,IIIN,1995-04-28,7.38,7.50,7.38,7.50,6800,2.86 +NASDAQ,IIIN,1995-04-03,7.38,7.50,7.38,7.38,29600,2.81 +NASDAQ,IIIN,1995-02-15,7.88,7.88,7.75,7.75,10000,2.93 +NASDAQ,IIIN,1994-12-22,7.13,7.25,7.13,7.13,28200,2.69 +NASDAQ,IIIN,1994-10-14,8.38,8.38,8.25,8.25,14000,3.09 +NASDAQ,IIIN,1994-07-28,8.75,8.75,8.63,8.63,22800,3.21 +NASDAQ,IIIN,1993-11-19,10.75,10.75,10.38,10.38,26600,3.80 +NASDAQ,IIIN,1993-09-07,9.25,9.63,9.25,9.63,8800,3.52 +NASDAQ,IIIN,1992-11-18,11.25,11.25,11.25,11.25,1800,4.00 +NASDAQ,IIIN,1992-10-08,9.38,9.50,9.38,9.38,82600,3.34 +NASDAQ,IIIN,1992-09-25,9.50,9.50,9.50,9.50,11000,3.38 +NASDAQ,ICCC,2009-12-28,3.80,3.80,3.80,3.80,1000,3.80 +NASDAQ,ICCC,2009-08-07,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,ICCC,2009-07-29,2.46,2.50,2.46,2.50,1600,2.50 +NASDAQ,ICCC,2009-06-23,2.20,2.22,2.20,2.20,1800,2.20 +NASDAQ,ICCC,2009-05-19,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,ICCC,2008-10-07,2.60,2.80,2.60,2.80,2000,2.80 +NASDAQ,ICCC,2008-08-22,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,ICCC,2008-07-22,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,ICCC,2008-04-25,3.32,3.35,3.03,3.08,2200,3.08 +NASDAQ,ICCC,2007-08-06,3.76,4.14,3.76,4.14,9000,4.14 +NASDAQ,ICCC,2007-03-30,5.43,5.43,5.43,5.43,200,5.43 +NASDAQ,ICCC,2007-02-16,5.78,5.78,5.78,5.78,100,5.78 +NASDAQ,ICCC,2006-05-10,5.91,6.12,5.90,6.03,1200,6.03 +NASDAQ,ICCC,2005-11-30,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,ICCC,2005-06-28,4.53,4.53,4.25,4.28,7700,4.28 +NASDAQ,ICCC,2005-06-27,4.19,4.45,4.10,4.45,11200,4.45 +NASDAQ,ICCC,2004-12-15,4.25,4.36,4.25,4.33,2200,4.33 +NASDAQ,ICCC,2004-10-12,4.40,4.57,4.39,4.57,1900,4.57 +NASDAQ,ICCC,2004-06-17,4.04,4.12,4.04,4.08,5400,4.08 +NASDAQ,ICCC,2004-05-07,4.28,4.39,4.16,4.33,10100,4.33 +NASDAQ,ICCC,2004-03-12,4.55,4.55,4.14,4.30,20800,4.30 +NASDAQ,ICCC,2004-03-08,4.62,4.62,4.35,4.35,6400,4.35 +NASDAQ,ICCC,2004-03-02,4.33,4.36,4.32,4.34,9900,4.34 +NASDAQ,ICCC,2004-02-09,4.15,4.50,4.15,4.34,48400,4.34 +NASDAQ,ICCC,2003-09-24,2.72,2.79,2.65,2.79,4000,2.79 +NASDAQ,ICCC,2003-07-21,3.73,3.75,2.76,2.90,135600,2.90 +NASDAQ,ICCC,2003-07-16,3.80,4.40,3.80,3.96,35900,3.96 +NASDAQ,ICCC,2002-11-25,1.89,2.50,1.89,2.39,5600,2.39 +NASDAQ,ICCC,2002-06-12,2.90,2.90,2.75,2.75,2800,2.75 +NASDAQ,ICCC,2002-03-13,3.25,3.31,3.25,3.30,3700,3.30 +NASDAQ,ICCC,2002-02-07,3.12,3.20,3.11,3.11,6000,3.11 +NASDAQ,ICCC,2001-11-13,3.76,3.80,3.67,3.67,12000,3.67 +NASDAQ,ICCC,2001-10-12,2.86,2.90,2.80,2.90,3700,2.90 +NASDAQ,ICCC,2001-08-20,2.53,2.53,2.53,2.53,300,2.53 +NASDAQ,ICCC,2000-11-08,2.31,2.31,2.25,2.25,8400,2.25 +NASDAQ,ICCC,2000-10-13,2.38,2.50,2.38,2.50,2000,2.50 +NASDAQ,ICCC,2000-10-10,2.38,2.50,2.25,2.50,9400,2.50 +NASDAQ,ICCC,2000-07-06,3.69,3.75,3.50,3.50,6400,3.50 +NASDAQ,ICCC,1999-01-11,1.59,1.63,1.41,1.50,20500,1.50 +NASDAQ,ICCC,1998-06-15,2.00,2.06,2.00,2.00,3200,2.00 +NASDAQ,ICCC,1997-10-29,2.87,2.87,2.87,2.87,4200,2.87 +NASDAQ,ICCC,1997-09-29,2.56,2.56,2.56,2.56,4400,2.56 +NASDAQ,ICCC,1997-02-04,2.44,2.44,2.44,2.44,1000,2.44 +NASDAQ,ICCC,1997-01-28,2.62,2.62,2.44,2.44,4800,2.44 +NASDAQ,ICCC,1996-07-10,3.25,3.38,3.13,3.13,3800,3.13 +NASDAQ,ICCC,1995-10-16,2.25,2.25,2.25,2.25,100,2.25 +NASDAQ,ICCC,1995-08-28,2.41,2.50,2.38,2.44,12300,2.44 +NASDAQ,ICCC,1995-07-20,2.19,2.25,2.06,2.06,12300,2.06 +NASDAQ,ICCC,1995-07-10,1.94,2.00,1.94,2.00,4800,2.00 +NASDAQ,IRIX,2009-12-14,3.16,3.30,3.15,3.15,24300,3.15 +NASDAQ,IRIX,2009-05-18,1.65,1.92,1.65,1.92,500,1.92 +NASDAQ,IRIX,2008-03-17,2.34,2.37,2.01,2.10,10000,2.10 +NASDAQ,IRIX,2007-10-17,5.09,5.30,5.09,5.18,32200,5.18 +NASDAQ,IRIX,2007-10-12,4.42,4.55,4.42,4.55,7100,4.55 +NASDAQ,IRIX,2007-10-03,4.12,4.57,4.12,4.25,37700,4.25 +NASDAQ,IRIX,2007-03-19,10.30,10.30,10.20,10.25,4600,10.25 +NASDAQ,IRIX,2007-03-06,10.45,10.50,10.25,10.25,19400,10.25 +NASDAQ,IRIX,2007-02-05,8.93,9.03,8.91,8.91,15200,8.91 +NASDAQ,IRIX,2006-11-08,10.27,10.88,10.27,10.52,79600,10.52 +NASDAQ,IRIX,2006-09-15,7.65,7.80,7.65,7.79,40100,7.79 +NASDAQ,IRIX,2006-06-09,10.86,10.86,10.51,10.51,14300,10.51 +NASDAQ,IRIX,2006-05-08,12.70,12.75,12.41,12.49,39600,12.49 +NASDAQ,IRIX,2005-10-10,8.75,8.75,8.07,8.30,98900,8.30 +NASDAQ,IRIX,2005-03-16,5.56,5.56,5.47,5.52,2100,5.52 +NASDAQ,IRIX,2005-03-07,5.09,5.35,5.06,5.30,8400,5.30 +NASDAQ,IRIX,2005-01-25,4.40,4.41,4.25,4.30,50400,4.30 +NASDAQ,IRIX,2004-05-27,6.79,6.79,6.05,6.67,84100,6.67 +NASDAQ,IRIX,2003-07-30,3.15,3.30,3.15,3.29,2400,3.29 +NASDAQ,IRIX,2003-04-11,3.83,3.83,3.75,3.82,3800,3.82 +NASDAQ,IRIX,2003-03-03,3.81,3.81,3.74,3.78,1100,3.78 +NASDAQ,IRIX,2002-11-22,3.00,3.26,2.86,3.24,8800,3.24 +NASDAQ,IRIX,2001-02-23,5.16,5.25,5.12,5.25,5100,5.25 +NASDAQ,IRIX,2001-02-15,5.50,5.69,5.50,5.56,5000,5.56 +NASDAQ,IRIX,2001-01-25,6.00,6.00,5.75,5.75,1100,5.75 +NASDAQ,IRIX,2000-09-27,10.25,10.50,9.88,10.38,16100,10.38 +NASDAQ,IRIX,2000-08-07,8.25,8.25,8.00,8.00,2700,8.00 +NASDAQ,IRIX,2000-04-10,11.38,12.06,11.00,11.75,32200,11.75 +NASDAQ,IRIX,2000-02-04,10.12,10.75,9.75,9.75,18300,9.75 +NASDAQ,IRIX,1999-12-17,9.13,9.25,8.50,8.87,28400,8.87 +NASDAQ,IRIX,1998-12-11,3.25,3.50,3.25,3.31,7400,3.31 +NASDAQ,IRIX,1998-06-29,7.88,8.25,7.88,8.00,6100,8.00 +NASDAQ,IRIX,1998-03-16,8.50,8.62,8.50,8.62,1500,8.62 +NASDAQ,IRIX,1997-09-05,10.37,10.63,10.12,10.25,145000,10.25 +NASDAQ,IRIX,1997-08-20,8.87,8.87,8.87,8.87,3400,8.87 +NASDAQ,IRIX,1997-07-16,10.00,10.88,10.00,10.63,18500,10.63 +NASDAQ,IRIX,1997-06-12,8.00,8.00,7.75,7.81,11400,7.81 +NASDAQ,IRIX,1997-02-27,4.88,5.00,4.75,4.88,157000,4.88 +NASDAQ,IRIX,1996-11-21,8.75,8.75,8.75,8.75,200,8.75 +NASDAQ,ICTG,2009-11-03,15.93,16.68,15.93,16.47,226900,16.47 +NASDAQ,ICTG,2009-10-26,15.89,16.32,15.48,15.95,132000,15.95 +NASDAQ,ICTG,2009-08-20,10.19,10.41,10.15,10.40,28000,10.40 +NASDAQ,ICTG,2009-04-09,5.88,6.00,5.64,6.00,33800,6.00 +NASDAQ,ICTG,2009-02-23,4.90,4.90,4.32,4.34,8400,4.34 +NASDAQ,ICTG,2008-11-06,5.76,6.26,4.25,4.25,28700,4.25 +NASDAQ,ICTG,2008-07-31,8.16,8.32,8.02,8.02,89000,8.02 +NASDAQ,ICTG,2008-04-28,10.91,11.02,10.70,10.91,13800,10.91 +NASDAQ,ICTG,2007-12-12,10.96,11.20,10.70,11.09,58500,11.09 +NASDAQ,ICTG,2007-11-12,10.67,11.68,10.33,11.23,191000,11.23 +NASDAQ,ICTG,2007-05-30,18.71,19.02,18.70,18.93,64800,18.93 +NASDAQ,ICTG,2007-04-16,20.55,21.17,20.55,21.00,205500,21.00 +NASDAQ,ICTG,2006-11-21,35.17,36.04,35.11,35.26,65500,35.26 +NASDAQ,ICTG,2006-10-20,31.87,32.06,31.20,31.83,86300,31.83 +NASDAQ,ICTG,2006-08-11,26.33,26.50,25.78,26.20,73400,26.20 +NASDAQ,ICTG,2006-04-04,25.83,26.53,25.63,26.20,65200,26.20 +NASDAQ,ICTG,2005-10-06,11.94,11.94,11.94,11.94,200,11.94 +NASDAQ,ICTG,2005-07-21,10.45,10.65,10.31,10.56,70600,10.56 +NASDAQ,ICTG,2005-06-20,9.40,9.49,9.21,9.49,1300,9.49 +NASDAQ,ICTG,2005-01-24,9.49,9.49,9.49,9.49,000,9.49 +NASDAQ,ICTG,2005-01-03,9.80,9.99,9.72,9.90,5600,9.90 +NASDAQ,ICTG,2003-12-09,13.89,13.89,13.10,13.73,6900,13.73 +NASDAQ,ICTG,2003-09-16,12.77,13.37,12.77,13.35,10500,13.35 +NASDAQ,ICTG,2003-07-09,10.41,10.81,10.40,10.77,24300,10.77 +NASDAQ,ICTG,2003-05-09,7.34,7.59,7.33,7.57,30100,7.57 +NASDAQ,ICTG,2003-05-05,7.24,7.25,7.00,7.03,14900,7.03 +NASDAQ,ICTG,2002-12-17,10.12,10.45,10.00,10.40,211700,10.40 +NASDAQ,ICTG,2002-10-25,20.78,20.78,18.77,19.28,87500,19.28 +NASDAQ,ICTG,2002-02-20,17.00,17.20,16.76,17.20,9500,17.20 +NASDAQ,ICTG,2001-11-27,14.51,14.75,14.11,14.75,6300,14.75 +NASDAQ,ICTG,2000-12-21,9.25,9.38,8.00,9.00,4300,9.00 +NASDAQ,ICTG,2000-10-05,10.00,10.06,9.38,9.75,18800,9.75 +NASDAQ,ICTG,2000-09-19,10.94,11.31,10.94,11.31,12800,11.31 +NASDAQ,ICTG,2000-07-03,9.62,10.06,9.50,10.06,46700,10.06 +NASDAQ,ICTG,2000-05-16,6.31,6.38,6.00,6.00,16600,6.00 +NASDAQ,ICTG,2000-01-06,11.50,12.50,11.38,11.50,69600,11.50 +NASDAQ,ICTG,1999-10-04,7.19,7.63,7.19,7.50,23800,7.50 +NASDAQ,ICTG,1999-05-20,5.00,5.25,5.00,5.25,15400,5.25 +NASDAQ,ICTG,1999-04-05,2.87,2.87,2.75,2.75,10300,2.75 +NASDAQ,ICTG,1999-03-19,2.75,2.87,2.75,2.87,2600,2.87 +NASDAQ,ICTG,1998-08-04,2.62,2.62,2.50,2.50,23400,2.50 +NASDAQ,ICTG,1997-08-18,4.50,4.50,4.12,4.12,4100,4.12 +NASDAQ,ICTG,1997-07-08,5.00,5.38,5.00,5.06,17900,5.06 +NASDAQ,ICTG,1997-01-23,4.75,4.88,4.75,4.88,7700,4.88 +NASDAQ,IBKR,2010-02-08,16.50,16.66,16.23,16.24,454600,16.24 +NASDAQ,IBKR,2009-12-15,17.48,17.48,17.28,17.46,286600,17.46 +NASDAQ,IBKR,2009-09-22,19.85,20.06,19.78,20.02,311000,20.02 +NASDAQ,IBKR,2009-08-18,18.94,19.12,18.33,19.04,364800,19.04 +NASDAQ,IBKR,2009-08-06,19.36,19.37,18.92,19.05,504300,19.05 +NASDAQ,IBKR,2008-07-16,29.71,31.73,29.24,31.45,855500,31.45 +NASDAQ,IBKR,2008-07-01,31.96,33.92,31.91,31.91,1147100,31.91 +NASDAQ,IBKR,2008-06-19,33.03,33.67,32.78,33.67,533200,33.67 +NASDAQ,IBKR,2007-10-22,28.49,28.97,27.50,28.95,595800,28.95 +NASDAQ,IBKR,2007-05-22,27.32,27.96,27.16,27.55,780100,27.55 +NASDAQ,ICAD,2008-07-21,2.85,2.94,2.85,2.90,44100,2.90 +NASDAQ,ICAD,2008-05-21,3.78,3.80,3.74,3.79,96100,3.79 +NASDAQ,ICAD,2008-02-15,2.74,2.78,2.50,2.53,53300,2.53 +NASDAQ,ICAD,2007-10-17,3.11,3.17,3.07,3.10,127200,3.10 +NASDAQ,ICAD,2006-12-20,3.13,3.13,2.99,3.00,85300,3.00 +NASDAQ,ICAD,2006-01-30,1.55,1.72,1.55,1.67,95200,1.67 +NASDAQ,ICAD,2006-01-18,1.83,1.87,1.72,1.73,123700,1.73 +NASDAQ,ICAD,2005-09-23,2.55,2.74,2.54,2.57,23600,2.57 +NASDAQ,ICAD,2005-06-21,3.98,4.01,3.95,3.95,249300,3.95 +NASDAQ,ICAD,2004-08-18,3.40,3.40,3.11,3.36,59000,3.36 +NASDAQ,ICAD,2004-08-17,3.26,3.49,3.26,3.30,17100,3.30 +NASDAQ,ICAD,2004-02-05,5.26,5.26,5.01,5.10,46100,5.10 +NASDAQ,ICAD,2003-09-04,2.86,2.92,2.71,2.77,101100,2.77 +NASDAQ,ICAD,2002-11-18,2.10,2.21,2.06,2.13,31900,2.13 +NASDAQ,ICAD,2002-08-13,1.70,1.70,1.62,1.62,16900,1.62 +NASDAQ,ICAD,2002-05-28,3.00,3.00,2.95,2.95,5900,2.95 +NASDAQ,ICAD,2002-04-10,2.60,2.60,2.52,2.60,5200,2.60 +NASDAQ,ICAD,2002-01-09,1.94,2.02,1.70,1.80,70600,1.80 +NASDAQ,ICAD,2001-10-31,1.14,1.20,1.14,1.20,9900,1.20 +NASDAQ,ICAD,2001-10-25,1.07,1.08,1.07,1.08,8000,1.08 +NASDAQ,ICAD,2001-06-28,2.00,2.05,1.86,2.00,10400,2.00 +NASDAQ,ICAD,2001-05-23,2.27,2.27,2.25,2.26,5700,2.26 +NASDAQ,ICAD,2001-05-10,1.90,2.10,1.87,2.10,26600,2.10 +NASDAQ,ICAD,2001-04-04,2.81,3.00,2.75,2.94,28900,2.94 +NASDAQ,ICAD,2000-04-11,2.19,2.19,1.94,2.12,13500,2.12 +NASDAQ,ICAD,2000-04-03,2.38,2.38,2.00,2.06,17700,2.06 +NASDAQ,ICAD,2000-02-22,3.62,3.75,3.38,3.62,22300,3.62 +NASDAQ,ICAD,1999-05-07,1.12,1.19,1.09,1.19,7200,1.19 +NASDAQ,ICAD,1998-05-13,1.06,2.00,0.94,1.94,569400,1.94 +NASDAQ,ICAD,1997-11-06,2.12,2.50,2.12,2.38,42000,2.38 +NASDAQ,ICAD,1996-07-15,3.62,3.75,3.44,3.44,36100,3.44 +NASDAQ,ICAD,1995-07-07,8.31,9.75,7.63,9.13,170500,9.13 +NASDAQ,ICAD,1995-04-18,9.50,9.50,9.38,9.38,3100,9.38 +NASDAQ,ICAD,1995-04-11,9.00,9.00,8.75,8.75,4200,8.75 +NASDAQ,ICAD,1994-11-14,9.25,9.25,9.13,9.13,2000,9.13 +NASDAQ,ICAD,1994-10-07,8.75,9.00,8.62,8.75,37200,8.75 +NASDAQ,ICAD,1994-08-24,8.38,9.00,8.25,8.87,56600,8.87 +NASDAQ,ICAD,1994-08-04,8.00,8.12,8.00,8.00,7800,8.00 +NASDAQ,ICAD,1993-01-05,15.38,15.38,15.25,15.38,12700,15.38 +NASDAQ,ICAD,1992-09-16,11.62,11.62,11.38,11.38,2100,11.38 +NASDAQ,ICAD,1992-04-13,10.75,10.88,10.63,10.75,5000,10.75 +NASDAQ,IBOC,2009-12-07,16.95,17.09,16.75,16.93,193900,16.93 +NASDAQ,IBOC,2009-11-30,16.50,16.83,16.39,16.77,433100,16.77 +NASDAQ,IBOC,2009-08-12,15.36,15.93,15.02,15.67,584300,15.51 +NASDAQ,IBOC,2009-05-27,11.67,11.67,10.98,10.99,461400,10.88 +NASDAQ,IBOC,2009-03-31,7.60,8.20,7.50,7.80,1770400,7.61 +NASDAQ,IBOC,2008-05-27,24.35,25.00,24.28,24.99,101900,24.09 +NASDAQ,IBOC,2008-04-22,23.55,23.67,23.08,23.51,282400,22.66 +NASDAQ,IBOC,2007-08-13,21.76,22.24,21.56,21.63,292400,20.27 +NASDAQ,IBOC,2007-08-02,22.05,22.31,21.59,21.85,191700,20.48 +NASDAQ,IBOC,2006-10-27,31.00,31.00,30.03,30.61,50700,25.77 +NASDAQ,IBOC,2004-12-30,40.06,40.07,39.58,39.75,28500,25.84 +NASDAQ,IBOC,2004-10-28,35.56,36.39,35.56,36.32,28600,23.61 +NASDAQ,IBOC,2003-11-19,46.53,46.53,45.36,46.00,16200,23.44 +NASDAQ,IBOC,2003-07-17,37.05,37.20,36.42,36.74,84400,18.50 +NASDAQ,IBOC,2003-04-22,42.65,43.28,42.65,43.28,24300,17.44 +NASDAQ,IBOC,2002-03-21,43.68,44.50,43.50,44.30,17700,13.87 +NASDAQ,IBOC,2002-03-19,43.25,44.10,43.16,44.10,23100,13.81 +NASDAQ,IBOC,2001-12-31,43.90,44.02,42.07,42.15,25700,13.19 +NASDAQ,IBOC,2001-12-14,38.26,39.50,38.10,39.35,22000,12.32 +NASDAQ,IBOC,2001-09-19,37.01,37.46,36.65,37.42,38400,11.59 +NASDAQ,IBOC,2001-07-16,40.60,40.94,39.30,39.30,24200,12.17 +NASDAQ,IBOC,2001-03-28,36.75,36.88,35.88,35.88,33900,8.89 +NASDAQ,IBOC,2000-10-13,30.44,31.75,30.44,31.75,31600,7.76 +NASDAQ,IBOC,2000-05-12,43.25,43.44,42.63,42.63,6700,8.20 +NASDAQ,IBOC,2000-04-07,41.44,42.00,39.50,42.00,4600,8.08 +NASDAQ,IBOC,2000-04-03,40.44,40.50,40.00,40.00,10100,7.70 +NASDAQ,IBOC,1999-06-22,41.28,41.52,40.41,41.52,5500,7.78 +NASDAQ,IBOC,1999-06-04,46.71,47.33,46.71,47.33,7400,7.10 +NASDAQ,IBOC,1999-03-23,45.68,46.05,45.68,45.93,25200,6.84 +NASDAQ,IBOC,1999-03-17,45.68,45.68,45.68,45.68,1100,6.81 +NASDAQ,IBOC,1997-07-22,57.30,57.30,57.30,57.30,1300,6.81 +NASDAQ,IPCC,2009-06-24,36.68,37.32,36.35,36.50,52500,36.29 +NASDAQ,IPCC,2009-05-28,36.84,37.32,35.86,36.44,61100,36.12 +NASDAQ,IPCC,2008-06-11,40.82,40.87,40.06,40.08,57100,39.38 +NASDAQ,IPCC,2008-03-13,39.94,41.89,39.94,41.65,116300,40.70 +NASDAQ,IPCC,2007-12-19,37.57,37.93,37.01,37.45,150700,36.60 +NASDAQ,IPCC,2006-10-19,41.60,42.40,41.60,42.27,151700,40.90 +NASDAQ,IPCC,2005-04-18,31.23,31.63,30.98,31.48,207300,30.13 +NASDAQ,IPCC,2004-10-19,28.81,29.20,28.50,28.77,129300,27.44 +NASDAQ,IPCC,2004-03-09,32.01,32.23,31.75,32.10,74200,30.51 +NASDAQ,IPCC,2003-09-16,27.70,28.36,27.39,27.94,73900,26.46 +NASDAQ,IPCC,2003-08-01,26.17,26.49,25.80,25.80,94800,24.38 +NASDAQ,IPCC,2003-05-06,20.85,21.00,20.76,20.88,135100,19.68 +NASDAQ,IPCC,2003-04-14,19.10,19.77,18.80,19.69,59700,18.56 +NASDAQ,IFEU,2009-08-04,25.28,25.37,25.28,25.37,400,25.10 +NASDAQ,IFEU,2008-12-19,22.62,22.62,22.62,22.62,000,21.12 +NASDAQ,IFEU,2008-01-28,47.60,47.60,46.54,47.19,1900,42.95 +NASDAQ,ININ,2009-11-06,16.16,16.54,16.00,16.44,112300,16.44 +NASDAQ,ININ,2009-10-27,21.83,21.96,18.45,18.50,816700,18.50 +NASDAQ,ININ,2008-09-24,10.01,10.48,9.90,9.93,61200,9.93 +NASDAQ,ININ,2008-07-22,7.96,8.61,7.81,8.54,170000,8.54 +NASDAQ,ININ,2008-02-28,15.47,15.47,14.62,14.73,189600,14.73 +NASDAQ,ININ,2007-08-22,21.00,21.00,20.50,20.82,70900,20.82 +NASDAQ,ININ,2007-07-18,21.86,22.28,21.81,22.07,87900,22.07 +NASDAQ,ININ,2006-09-27,11.40,11.58,11.30,11.51,69400,11.51 +NASDAQ,ININ,2005-10-10,6.15,6.70,6.02,6.32,13600,6.32 +NASDAQ,ININ,2005-09-21,6.75,7.81,6.54,7.32,131600,7.32 +NASDAQ,ININ,2005-05-06,4.04,4.32,3.95,4.08,4900,4.08 +NASDAQ,ININ,2005-03-28,4.95,5.00,4.95,4.97,26100,4.97 +NASDAQ,ININ,2004-06-22,5.93,5.93,5.85,5.86,2600,5.86 +NASDAQ,ININ,2003-11-06,3.34,3.39,3.26,3.35,65400,3.35 +NASDAQ,ININ,2002-12-30,2.56,2.79,2.50,2.50,21400,2.50 +NASDAQ,ININ,2002-12-16,2.81,2.89,2.65,2.66,9500,2.66 +NASDAQ,ININ,2002-11-07,3.15,3.20,3.06,3.20,7200,3.20 +NASDAQ,ININ,2002-09-27,2.75,2.84,2.65,2.65,4500,2.65 +NASDAQ,ININ,2002-04-24,4.10,4.24,4.00,4.24,38300,4.24 +NASDAQ,ININ,2002-03-13,5.30,5.35,5.01,5.25,49200,5.25 +NASDAQ,ININ,2002-01-16,7.11,7.49,6.80,6.80,21600,6.80 +NASDAQ,ININ,2001-11-15,4.25,4.44,4.25,4.35,16400,4.35 +NASDAQ,ININ,2001-10-08,4.95,5.01,4.68,4.70,5700,4.70 +NASDAQ,ININ,2001-06-08,13.07,13.24,12.75,12.75,18600,12.75 +NASDAQ,ININ,2001-06-06,13.50,13.85,13.23,13.23,9800,13.23 +NASDAQ,ININ,2001-05-08,17.81,18.05,17.60,17.98,7300,17.98 +NASDAQ,ININ,2001-01-16,29.75,33.00,29.00,32.50,56500,32.50 +NASDAQ,ININ,2000-11-10,33.50,34.98,32.88,33.06,27200,33.06 +NASDAQ,ININ,2000-09-21,42.25,42.50,41.00,42.25,23500,42.25 +NASDAQ,IUSA,2009-12-07,8.29,8.56,8.20,8.51,177200,8.51 +NASDAQ,IUSA,2009-09-15,6.36,6.43,6.35,6.42,180200,6.42 +NASDAQ,IUSA,2009-02-02,3.65,4.42,3.65,4.27,294600,4.27 +NASDAQ,IUSA,2008-12-10,3.43,3.76,3.25,3.74,88700,3.74 +NASDAQ,IUSA,2008-10-30,3.94,4.15,3.63,4.09,147800,4.09 +NASDAQ,IUSA,2008-09-29,6.78,6.91,6.60,6.66,146500,6.66 +NASDAQ,IUSA,2008-09-18,6.83,7.40,6.69,6.97,292700,6.97 +NASDAQ,IUSA,2008-06-10,5.05,5.15,4.97,5.10,305200,5.10 +NASDAQ,IUSA,2007-04-13,10.23,10.23,9.97,10.14,104000,9.71 +NASDAQ,IUSA,2006-12-19,11.91,12.03,11.90,11.97,84700,11.07 +NASDAQ,IUSA,2006-05-04,10.94,11.33,10.94,11.19,143200,10.35 +NASDAQ,IUSA,2006-04-24,12.36,12.36,12.05,12.10,179600,11.19 +NASDAQ,IUSA,2006-04-07,12.58,12.72,12.18,12.30,117600,11.37 +NASDAQ,IUSA,2006-02-16,11.26,11.35,11.15,11.30,78900,10.45 +NASDAQ,IUSA,2006-01-06,10.40,10.88,10.39,10.78,129100,9.76 +NASDAQ,IUSA,2005-06-22,11.64,11.91,11.63,11.76,181300,10.65 +NASDAQ,IUSA,2005-06-13,9.37,9.52,9.30,9.40,417600,8.51 +NASDAQ,IUSA,2004-08-30,8.91,8.95,8.78,8.91,112700,7.93 +NASDAQ,IUSA,2004-06-09,9.82,10.02,9.57,9.58,83900,8.53 +NASDAQ,IUSA,2004-05-27,8.85,9.09,8.85,9.02,101500,8.03 +NASDAQ,IUSA,2004-02-17,10.20,10.40,9.76,9.99,138800,8.89 +NASDAQ,IUSA,2003-06-20,6.76,6.95,6.71,6.93,60400,6.17 +NASDAQ,IUSA,2003-02-07,4.22,4.28,4.10,4.10,47100,3.65 +NASDAQ,IUSA,2002-12-13,5.10,5.10,4.75,4.76,17200,4.24 +NASDAQ,IUSA,2002-08-09,4.99,4.99,4.70,4.75,8300,4.23 +NASDAQ,IUSA,2002-08-05,4.73,4.96,4.60,4.62,26900,4.11 +NASDAQ,IUSA,2002-06-03,6.70,6.70,5.95,6.16,104200,5.48 +NASDAQ,IUSA,2001-12-07,6.00,6.24,6.00,6.10,71300,5.43 +NASDAQ,IUSA,2001-10-22,4.35,4.61,4.35,4.46,16500,3.97 +NASDAQ,IUSA,2001-10-05,4.40,4.44,4.15,4.25,273100,3.78 +NASDAQ,IUSA,2001-09-17,5.49,5.50,4.51,4.91,73900,4.37 +NASDAQ,IUSA,2001-08-02,5.85,5.90,5.80,5.87,25600,5.22 +NASDAQ,IUSA,2001-06-06,4.87,4.87,4.79,4.84,19400,4.31 +NASDAQ,IUSA,2000-12-21,2.84,3.12,2.69,3.06,143600,2.73 +NASDAQ,IUSA,2000-10-06,4.42,5.00,4.00,4.44,77900,3.95 +NASDAQ,IUSA,2000-04-14,6.56,6.59,5.50,6.06,396600,5.40 +NASDAQ,IUSA,1999-12-30,12.25,14.06,12.00,14.00,837600,12.46 +NASDAQ,INXI,2009-11-19,6.76,6.76,6.73,6.73,1100,6.73 +NASDAQ,INXI,2009-06-26,5.26,5.26,5.00,5.00,2600,5.00 +NASDAQ,INXI,2009-06-19,4.92,4.92,4.92,4.92,000,4.92 +NASDAQ,INXI,2009-05-20,4.46,4.68,4.46,4.56,27800,4.56 +NASDAQ,INXI,2008-11-20,4.71,4.87,4.42,4.51,13700,4.51 +NASDAQ,INXI,2008-10-07,6.30,6.30,5.84,6.00,23900,6.00 +NASDAQ,INXI,2007-11-15,11.38,11.38,10.54,10.59,23900,10.59 +NASDAQ,INXI,2007-11-06,12.11,12.87,11.88,11.95,108200,11.95 +NASDAQ,INXI,2007-10-09,15.34,15.35,14.88,15.12,78200,15.12 +NASDAQ,INXI,2007-01-18,7.67,8.19,7.51,8.00,22300,8.00 +NASDAQ,INXI,2006-01-24,6.47,6.50,6.45,6.50,15400,6.50 +NASDAQ,INXI,2005-07-22,7.98,7.99,7.85,7.85,1500,7.85 +NASDAQ,INXI,2005-02-17,5.92,6.11,5.90,5.92,13200,5.92 +NASDAQ,INXI,2005-02-04,6.50,6.53,6.49,6.50,21500,6.50 +NASDAQ,INXI,2004-11-01,9.47,10.12,9.47,9.73,50100,9.73 +NASDAQ,INXI,2004-07-14,7.35,7.80,7.35,7.80,17700,7.80 +NASDAQ,INXI,2004-06-22,8.25,8.40,8.01,8.20,18100,8.20 +NASDAQ,INXI,2004-05-26,8.19,8.46,8.19,8.41,51800,8.41 +NASDAQ,INXI,2003-07-15,3.00,3.00,2.81,2.81,1400,2.81 +NASDAQ,INXI,2003-07-02,2.60,2.94,2.50,2.71,8200,2.71 +NASDAQ,INXI,2003-01-07,1.88,1.88,1.88,1.88,000,1.88 +NASDAQ,INXI,2002-11-04,1.40,1.40,1.40,1.40,500,1.40 +NASDAQ,INXI,2002-10-18,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,INXI,2002-10-15,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,INXI,2002-08-27,1.66,1.97,1.66,1.95,5800,1.95 +NASDAQ,INXI,2002-08-21,1.75,1.75,1.21,1.69,3400,1.69 +NASDAQ,INXI,2002-04-04,0.89,0.89,0.89,0.89,100,0.89 +NASDAQ,INXI,2002-02-04,0.96,0.96,0.90,0.90,12200,0.90 +NASDAQ,INXI,2001-11-09,0.62,0.62,0.62,0.62,3500,0.62 +NASDAQ,INXI,2001-04-06,1.03,1.06,1.03,1.03,51900,1.03 +NASDAQ,INXI,2000-09-22,1.66,1.66,1.62,1.62,2800,1.62 +NASDAQ,INXI,2000-08-18,1.81,1.81,1.81,1.81,1000,1.81 +NASDAQ,INXI,2000-01-18,3.88,3.94,3.62,3.62,84600,3.62 +NASDAQ,INXI,2000-01-14,4.06,4.09,3.50,3.50,82400,3.50 +NASDAQ,INXI,1999-07-20,1.56,1.63,1.56,1.56,7700,1.56 +NASDAQ,INXI,1998-12-18,1.75,1.75,1.59,1.59,18200,1.59 +NASDAQ,INXI,1998-11-20,2.38,2.38,2.38,2.38,10100,2.38 +NASDAQ,INXI,1998-11-02,2.50,3.03,2.50,2.87,19900,2.87 +NASDAQ,INXI,1998-05-06,4.81,4.81,4.50,4.50,17900,4.50 +NASDAQ,INXI,1998-04-17,4.37,4.37,4.37,4.37,1200,4.37 +NASDAQ,INXI,1998-01-20,4.50,4.50,4.50,4.50,1500,4.50 +NASDAQ,INXI,1997-09-05,7.63,7.63,7.19,7.50,33900,7.50 +NASDAQ,INXI,1997-07-10,6.13,6.13,6.00,6.00,9700,6.00 +NASDAQ,IMNY,2009-12-24,0.61,0.61,0.61,0.61,000,0.61 +NASDAQ,IMNY,2009-04-23,0.25,0.27,0.23,0.25,20400,0.25 +NASDAQ,IMNY,2009-01-13,0.34,0.37,0.28,0.30,35900,0.30 +NASDAQ,IMNY,2008-08-21,0.66,0.70,0.65,0.67,108400,0.67 +NASDAQ,IMNY,2008-05-21,1.22,1.27,1.21,1.23,97500,1.23 +NASDAQ,IMNY,2008-04-23,1.97,1.99,1.80,1.98,47400,1.98 +NASDAQ,IMNY,2008-01-29,3.05,3.16,2.83,2.90,74400,2.90 +NASDAQ,IMNY,2007-05-04,1.78,1.98,1.77,1.79,38200,1.79 +NASDAQ,IMNY,2006-04-27,1.67,1.75,1.65,1.71,105100,1.71 +NASDAQ,IMNY,2006-02-08,1.52,1.52,1.50,1.52,6400,1.52 +NASDAQ,IMNY,2006-01-19,1.39,1.42,1.38,1.41,20000,1.41 +NASDAQ,IMNY,2005-11-17,1.38,1.43,1.33,1.33,67600,1.33 +NASDAQ,IMNY,2005-09-28,1.30,1.30,1.29,1.30,39000,1.30 +NASDAQ,IMNY,2005-05-04,1.59,1.61,1.59,1.61,26500,1.61 +NASDAQ,IMNY,2005-02-01,1.48,1.53,1.48,1.53,217700,1.53 +NASDAQ,IMNY,2004-12-27,1.50,1.50,1.49,1.49,140200,1.49 +NASDAQ,IMNY,2004-11-26,1.48,1.50,1.41,1.46,83800,1.46 +NASDAQ,IMNY,2004-07-28,0.83,0.94,0.79,0.94,325600,0.94 +NASDAQ,IMNY,2004-02-12,1.65,1.70,1.62,1.68,1177500,1.68 +NASDAQ,IMNY,2003-11-26,0.95,0.96,0.91,0.95,715400,0.95 +NASDAQ,IMNY,2002-05-10,4.77,4.77,4.40,4.40,424200,4.40 +NASDAQ,IMNY,2002-03-14,6.02,6.55,5.76,6.49,1965500,6.49 +NASDAQ,IMNY,2001-12-20,9.81,10.33,9.75,9.98,1046700,9.98 +NASDAQ,IMNY,2001-10-10,3.89,4.35,3.87,4.35,223700,4.35 +NASDAQ,IMNY,2001-06-12,17.85,18.04,16.75,17.75,168700,17.75 +NASDAQ,IMNY,2001-05-17,15.66,17.60,15.65,17.00,812200,17.00 +NASDAQ,IMNY,2001-02-02,19.75,21.31,19.50,20.94,1209000,20.94 +NASDAQ,IMNY,2000-08-25,11.72,12.75,10.31,10.88,122300,10.88 +NASDAQ,ITMN,2009-09-10,15.55,15.78,15.40,15.54,69000,15.54 +NASDAQ,ITMN,2009-01-05,10.40,10.40,9.68,9.73,538100,9.73 +NASDAQ,ITMN,2008-12-04,13.22,13.89,12.52,13.07,226100,13.07 +NASDAQ,ITMN,2008-03-13,12.85,13.33,12.50,13.07,585500,13.07 +NASDAQ,ITMN,2008-03-12,13.44,13.58,12.86,12.92,724300,12.92 +NASDAQ,ITMN,2008-01-16,17.91,19.50,17.91,19.09,1121000,19.09 +NASDAQ,ITMN,2007-10-12,19.57,20.17,19.57,20.00,311700,20.00 +NASDAQ,ITMN,2007-07-10,27.04,27.42,26.54,26.86,396900,26.86 +NASDAQ,ITMN,2007-02-08,35.17,35.35,34.41,34.46,656800,34.46 +NASDAQ,ITMN,2006-08-08,15.56,16.23,15.37,15.83,613600,15.83 +NASDAQ,ITMN,2006-04-10,17.36,17.45,17.19,17.24,262400,17.24 +NASDAQ,ITMN,2006-02-13,18.50,18.56,18.16,18.22,191300,18.22 +NASDAQ,ITMN,2005-06-17,12.60,12.98,12.46,12.84,627600,12.84 +NASDAQ,ITMN,2004-02-05,18.81,19.40,18.81,18.95,326900,18.95 +NASDAQ,ITMN,2003-10-07,19.89,20.00,19.29,19.54,493500,19.54 +NASDAQ,ITMN,2003-08-11,17.73,17.99,17.53,17.78,239500,17.78 +NASDAQ,ITMN,2003-03-13,18.30,19.09,18.30,18.96,464800,18.96 +NASDAQ,ITMN,2003-01-13,22.49,22.89,21.60,21.90,1113100,21.90 +NASDAQ,ITMN,2002-11-13,30.06,30.39,29.24,29.42,1463400,29.42 +NASDAQ,ITMN,2002-10-09,31.44,32.31,30.80,31.19,1168600,31.19 +NASDAQ,ITMN,2002-05-21,26.75,27.04,26.00,26.37,533400,26.37 +NASDAQ,ITMN,2002-05-15,25.45,26.24,24.80,25.34,487700,25.34 +NASDAQ,ITMN,2001-03-26,18.75,20.25,18.38,20.06,319900,20.06 +NASDAQ,ITMN,2001-03-15,20.12,20.12,17.12,17.81,165800,17.81 +NASDAQ,ITMN,2001-01-08,34.47,34.62,32.88,34.25,295200,34.25 +NASDAQ,ITMN,2000-07-19,45.12,45.12,44.88,44.88,11800,44.88 +NASDAQ,IPXL,2009-11-20,11.28,11.57,11.03,11.30,335200,11.30 +NASDAQ,IPXL,2009-06-24,7.20,7.45,7.12,7.38,376900,7.38 +NASDAQ,IPXL,2009-03-13,5.50,6.00,5.50,6.00,75400,6.00 +NASDAQ,IIJI,2010-02-05,4.20,4.30,4.15,4.29,33900,4.29 +NASDAQ,IIJI,2009-10-23,5.69,5.69,5.54,5.60,10600,5.60 +NASDAQ,IIJI,2009-05-22,4.24,4.24,4.15,4.21,6400,4.21 +NASDAQ,IIJI,2008-10-15,3.99,3.99,3.61,3.62,62700,3.62 +NASDAQ,IIJI,2008-05-01,8.29,8.29,8.12,8.24,37500,8.24 +NASDAQ,IIJI,2007-10-31,9.63,9.78,9.53,9.70,86100,9.70 +NASDAQ,IIJI,2006-12-26,8.67,8.67,8.50,8.52,64800,8.52 +NASDAQ,IIJI,2006-07-27,7.10,7.10,6.88,6.93,96700,6.93 +NASDAQ,IIJI,2006-07-25,7.26,7.34,7.10,7.25,173000,7.25 +NASDAQ,IIJI,2006-05-09,10.36,10.40,10.14,10.21,410900,10.21 +NASDAQ,IIJI,2006-02-24,10.10,10.24,10.00,10.02,382400,10.02 +NASDAQ,IIJI,2005-12-15,11.00,11.42,10.98,11.15,1002000,11.15 +NASDAQ,IIJI,2005-06-02,7.19,8.87,7.00,8.84,8611900,8.84 +NASDAQ,IIJI,2003-08-25,4.48,4.48,3.70,3.94,3734600,3.94 +NASDAQ,IIJI,2003-06-16,2.35,3.09,2.35,2.93,457100,2.93 +NASDAQ,IIJI,2003-01-06,2.89,2.89,2.60,2.61,8300,2.61 +NASDAQ,IIJI,2002-12-13,2.66,2.87,2.50,2.66,2300,2.66 +NASDAQ,IIJI,2002-09-19,4.04,4.30,4.00,4.30,30700,4.30 +NASDAQ,IIJI,2002-08-13,3.80,3.80,3.80,3.80,1100,3.80 +NASDAQ,IIJI,2001-10-22,5.14,5.14,4.90,5.06,21100,5.06 +NASDAQ,IIJI,2001-07-13,6.76,7.10,6.65,6.71,12300,6.71 +NASDAQ,IIJI,2001-04-25,10.80,11.00,10.80,10.96,9700,10.96 +NASDAQ,IIJI,2000-11-30,10.50,11.00,9.00,10.25,311100,10.25 +NASDAQ,IIJI,2000-11-10,24.75,24.88,20.69,20.69,86400,20.69 +NASDAQ,IIJI,2000-10-11,38.38,39.25,35.25,35.31,242900,35.31 +NASDAQ,IIJI,2000-09-22,36.62,40.00,35.62,40.00,105200,40.00 +NASDAQ,IIJI,1999-10-14,54.00,54.13,51.75,52.37,171400,52.37 +NASDAQ,IIJI,1999-09-30,65.00,66.94,62.25,64.00,191500,64.00 +NASDAQ,IRBT,2009-03-25,8.71,9.30,8.71,9.29,52200,9.29 +NASDAQ,IRBT,2008-03-07,18.56,19.19,18.56,19.05,323900,19.05 +NASDAQ,IRBT,2007-12-11,16.95,17.07,16.28,16.29,148500,16.29 +NASDAQ,IRBT,2007-08-30,20.90,22.29,20.40,21.89,297800,21.89 +NASDAQ,IRBT,2007-02-21,15.62,15.69,15.24,15.33,332200,15.33 +NASDAQ,IRBT,2007-01-16,18.23,18.75,18.11,18.64,235800,18.64 +NASDAQ,IRBT,2006-11-30,18.85,18.88,18.51,18.61,139900,18.61 +NASDAQ,IRBT,2006-11-07,19.90,20.20,18.81,18.86,417400,18.86 +NASDAQ,IRBT,2006-10-13,24.90,24.92,23.61,24.79,291300,24.79 +NASDAQ,IRBT,2006-04-06,28.67,29.09,28.12,28.35,99300,28.35 +NASDAQ,IRBT,2006-03-27,28.00,29.92,27.24,28.75,397500,28.75 +NASDAQ,IRBT,2006-03-23,26.70,27.00,26.50,26.70,76400,26.70 +NASDAQ,IRBT,2006-03-10,26.60,26.62,26.09,26.43,50200,26.43 +NASDAQ,IMAX,2009-11-19,10.49,10.49,10.04,10.12,386900,10.12 +NASDAQ,IMAX,2009-11-03,10.27,10.78,10.25,10.77,378300,10.77 +NASDAQ,IMAX,2009-08-10,9.30,9.35,8.88,9.05,572300,9.05 +NASDAQ,IMAX,2009-02-27,4.06,4.13,4.00,4.03,68500,4.03 +NASDAQ,IMAX,2008-12-16,2.83,2.99,2.73,2.87,254800,2.87 +NASDAQ,IMAX,2008-12-02,2.85,2.85,2.68,2.81,133600,2.81 +NASDAQ,IMAX,2008-09-18,6.30,6.79,6.30,6.71,217400,6.71 +NASDAQ,IMAX,2008-07-17,7.04,7.41,6.95,7.37,334300,7.37 +NASDAQ,IMAX,2007-04-18,5.00,5.04,4.92,4.96,331400,4.96 +NASDAQ,IMAX,2006-12-11,3.81,3.82,3.73,3.75,709200,3.75 +NASDAQ,IMAX,2006-09-13,5.05,5.33,4.96,5.27,2910500,5.27 +NASDAQ,IMAX,2006-06-23,8.37,8.50,8.36,8.47,160200,8.47 +NASDAQ,IMAX,2005-11-14,8.61,8.85,8.50,8.81,869700,8.81 +NASDAQ,IMAX,2005-08-12,10.03,10.20,9.78,10.18,561300,10.18 +NASDAQ,IMAX,2004-12-23,8.19,8.35,8.10,8.18,502700,8.18 +NASDAQ,IMAX,2004-01-02,8.08,8.19,7.92,7.96,243300,7.96 +NASDAQ,IMAX,2003-11-04,10.11,10.40,9.69,10.09,3204400,10.09 +NASDAQ,IMAX,2003-09-18,7.93,8.00,7.72,7.73,333400,7.73 +NASDAQ,IMAX,2003-04-11,5.18,5.43,5.07,5.40,167300,5.40 +NASDAQ,IMAX,2001-10-11,1.03,1.20,0.97,1.13,65300,1.13 +NASDAQ,IMAX,2001-05-17,2.74,2.82,2.66,2.81,90100,2.81 +NASDAQ,IMAX,2001-01-29,3.94,4.25,3.81,4.25,95000,4.25 +NASDAQ,IMAX,2000-10-23,4.05,4.12,3.69,3.69,1704400,3.69 +NASDAQ,IMAX,2000-09-13,25.50,25.62,24.56,24.56,123600,24.56 +NASDAQ,IMAX,2000-05-03,21.75,21.81,20.31,20.44,120500,20.44 +NASDAQ,IMAX,2000-03-10,22.50,22.88,21.88,21.94,95400,21.94 +NASDAQ,IMAX,1999-12-13,26.87,28.25,26.38,27.75,95500,27.75 +NASDAQ,IMAX,1999-10-12,19.12,19.12,18.50,18.88,29300,18.88 +NASDAQ,IMAX,1999-08-26,21.91,22.00,21.62,21.81,125500,21.81 +NASDAQ,IMAX,1999-05-14,21.75,21.75,21.38,21.50,42700,21.50 +NASDAQ,IMAX,1997-07-25,27.25,27.25,26.62,27.13,45300,27.13 +NASDAQ,IMAX,1996-12-03,34.25,34.25,33.00,33.00,400,16.50 +NASDAQ,IMAX,1996-07-15,33.75,33.75,31.00,31.00,51800,15.50 +NASDAQ,IMAX,1995-04-28,10.50,10.75,10.50,10.75,62400,5.38 +NASDAQ,IMAX,1994-07-07,9.38,9.50,9.12,9.50,16800,4.75 +NASDAQ,IDRA,2009-11-13,5.00,5.00,4.51,4.72,252200,4.72 +NASDAQ,IDRA,2009-09-17,7.70,7.99,7.67,7.90,30300,7.90 +NASDAQ,IDRA,2008-07-23,14.81,14.95,14.50,14.76,116600,14.76 +NASDAQ,IDRA,2008-06-26,14.88,14.88,14.41,14.48,12500,14.48 +NASDAQ,IDRA,2008-04-29,13.32,13.85,13.32,13.78,97400,13.78 +NASDAQ,IDRA,2007-12-26,11.01,12.04,11.01,11.73,187900,11.73 +NASDAQ,IDRA,2007-06-26,7.10,7.41,7.10,7.22,82300,7.22 +NASDAQ,IDRA,2006-06-27,0.49,0.59,0.48,0.50,39600,4.00 +NASDAQ,IDRA,2005-10-03,0.66,0.68,0.65,0.67,10100,5.36 +NASDAQ,IDRA,2005-01-04,0.49,0.50,0.47,0.48,12400,3.84 +NASDAQ,IDRA,2004-03-31,1.04,1.04,0.97,1.01,21200,8.08 +NASDAQ,IDRA,2003-10-24,1.03,1.05,0.95,1.00,11000,8.00 +NASDAQ,IDRA,2003-07-02,0.82,0.83,0.81,0.82,1400,6.56 +NASDAQ,IDRA,2003-05-19,0.80,0.91,0.80,0.84,9000,6.72 +NASDAQ,IDRA,2002-12-12,0.73,0.78,0.73,0.78,2100,6.24 +NASDAQ,IDRA,2002-11-25,0.91,1.01,0.90,0.99,4600,7.92 +NASDAQ,IDRA,2002-09-30,0.70,0.83,0.70,0.83,100,6.64 +NASDAQ,IDRA,2001-07-27,0.79,0.87,0.76,0.87,36200,6.96 +NASDAQ,IDRA,2001-06-15,1.25,1.25,1.02,1.20,8100,9.60 +NASDAQ,IDRA,2001-02-08,0.59,0.64,0.52,0.64,6300,5.13 +NASDAQ,IDRA,2000-12-21,0.41,0.47,0.41,0.47,2100,3.75 +NASDAQ,IDRA,2000-03-21,3.13,3.50,2.53,2.81,28600,22.50 +NASDAQ,IDRA,2000-03-17,4.56,4.56,3.78,3.88,5000,31.00 +NASDAQ,IDRA,2000-02-16,1.81,2.03,1.69,1.88,10400,15.00 +NASDAQ,IDRA,1999-05-03,1.22,1.22,1.22,1.22,600,9.75 +NASDAQ,IDRA,1998-12-31,1.37,1.63,1.19,1.63,2200,13.00 +NASDAQ,IDRA,1998-10-07,2.47,2.47,2.47,2.47,100,19.75 +NASDAQ,IDRA,1998-07-09,2.00,2.00,2.00,2.00,000,16.00 +NASDAQ,IDRA,1998-06-26,1.97,2.31,1.97,2.31,4000,18.50 +NASDAQ,IDRA,1997-09-23,1.91,1.94,1.91,1.94,2300,77.50 +NASDAQ,IDRA,1997-09-22,1.78,1.94,1.75,1.94,7200,77.50 +NASDAQ,IDRA,1997-04-25,6.00,6.00,5.50,5.52,1600,220.62 +NASDAQ,IDRA,1997-01-06,6.00,6.00,5.63,5.63,1300,225.00 +NASDAQ,IDRA,1996-12-24,5.75,6.12,5.75,5.98,000,239.38 +NASDAQ,IDRA,1996-08-26,7.25,7.62,6.87,7.62,2500,305.00 +NASDAQ,IDRA,1996-07-24,8.63,8.63,8.13,8.25,200,330.00 +NASDAQ,IDRA,1996-05-03,7.88,7.88,7.88,7.88,000,315.00 +NASDAQ,IDRA,1996-03-15,9.87,9.87,9.87,9.87,000,395.00 +NASDAQ,IVAC,2008-11-20,4.84,4.84,4.07,4.11,203200,4.11 +NASDAQ,IVAC,2008-11-07,6.79,7.23,6.70,6.93,130900,6.93 +NASDAQ,IVAC,2008-10-03,9.43,9.43,9.02,9.17,187300,9.17 +NASDAQ,IVAC,2008-09-12,11.20,11.44,10.92,11.39,206500,11.39 +NASDAQ,IVAC,2008-07-15,9.39,9.91,9.33,9.64,174600,9.64 +NASDAQ,IVAC,2006-02-02,15.95,16.68,15.72,16.45,740500,16.45 +NASDAQ,IVAC,2005-12-19,12.42,13.72,12.37,13.04,383200,13.04 +NASDAQ,IVAC,2005-09-19,11.81,11.88,10.92,11.05,278400,11.05 +NASDAQ,IVAC,2005-08-10,14.58,14.90,13.62,14.17,305600,14.17 +NASDAQ,IVAC,2005-06-10,11.29,11.69,11.19,11.33,310900,11.33 +NASDAQ,IVAC,2004-12-17,7.65,7.79,7.49,7.59,51300,7.59 +NASDAQ,IVAC,2004-11-11,6.00,6.33,6.00,6.33,19000,6.33 +NASDAQ,IVAC,2004-08-09,4.14,4.18,4.01,4.03,59600,4.03 +NASDAQ,IVAC,2004-04-07,11.19,11.19,10.59,10.75,104500,10.75 +NASDAQ,IVAC,2003-12-01,16.66,17.15,16.34,16.99,69100,16.99 +NASDAQ,IVAC,2003-05-23,5.05,5.28,5.05,5.06,14200,5.06 +NASDAQ,IVAC,2002-12-11,3.90,3.90,3.90,3.90,300,3.90 +NASDAQ,IVAC,2002-12-10,4.05,4.05,3.89,3.89,1700,3.89 +NASDAQ,IVAC,2002-12-02,3.80,3.84,3.51,3.80,8700,3.80 +NASDAQ,IVAC,2002-05-21,4.01,4.01,4.01,4.01,22000,4.01 +NASDAQ,IVAC,2002-03-25,4.25,4.25,4.05,4.05,4400,4.05 +NASDAQ,IVAC,2001-09-05,2.86,2.87,2.85,2.85,2600,2.85 +NASDAQ,IVAC,2001-05-14,5.00,5.00,5.00,5.00,500,5.00 +NASDAQ,IVAC,2001-02-27,4.59,4.84,4.59,4.84,1800,4.84 +NASDAQ,IVAC,2001-01-08,3.50,3.50,3.50,3.50,10200,3.50 +NASDAQ,IVAC,2000-07-10,3.50,4.00,3.50,3.75,10700,3.75 +NASDAQ,IVAC,2000-05-26,2.87,3.38,2.87,3.13,26000,3.13 +NASDAQ,IVAC,1998-08-21,7.50,7.88,7.50,7.88,17300,7.88 +NASDAQ,IVAC,1998-08-18,6.88,7.63,6.88,7.63,22600,7.63 +NASDAQ,IVAC,1998-04-24,8.87,9.13,8.87,9.13,15100,9.13 +NASDAQ,IVAC,1996-11-29,14.87,16.00,13.75,16.00,13000,16.00 +NASDAQ,IVAC,1996-03-25,7.00,7.50,7.00,7.25,108400,7.25 +NASDAQ,IVAC,1995-12-08,7.00,7.00,6.88,6.88,1100,6.88 +NASDAQ,INDB,2009-10-26,22.37,22.55,21.97,22.31,64400,22.12 +NASDAQ,INDB,2009-08-04,21.42,22.32,21.15,22.11,58600,21.75 +NASDAQ,INDB,2009-01-08,25.75,26.67,25.55,25.95,67400,24.98 +NASDAQ,INDB,2007-12-05,28.39,28.98,28.08,28.98,71900,26.99 +NASDAQ,INDB,2007-09-27,29.96,30.29,29.29,30.29,49100,28.21 +NASDAQ,INDB,2007-09-17,28.63,28.63,28.00,28.20,15300,26.12 +NASDAQ,INDB,2007-03-26,33.07,33.16,32.55,33.11,17700,30.50 +NASDAQ,INDB,2006-11-22,35.44,35.44,34.63,34.66,14700,31.62 +NASDAQ,INDB,2006-07-13,31.50,31.70,31.11,31.34,48500,28.45 +NASDAQ,INDB,2006-04-13,31.75,31.92,31.39,31.53,46200,28.48 +NASDAQ,INDB,2005-05-03,27.24,27.61,26.85,26.87,22600,23.76 +NASDAQ,INDB,2004-10-28,33.00,33.16,32.75,33.00,49900,28.92 +NASDAQ,INDB,2004-08-20,29.30,29.50,29.10,29.50,36800,25.74 +NASDAQ,INDB,2004-08-19,28.64,29.35,28.64,29.04,17200,25.33 +NASDAQ,INDB,2004-08-10,26.99,27.82,26.70,27.82,12000,24.27 +NASDAQ,INDB,2004-07-08,28.02,28.50,27.90,28.00,39400,24.43 +NASDAQ,INDB,2003-12-11,29.91,30.63,29.65,30.60,30900,26.32 +NASDAQ,INDB,2003-09-11,26.51,27.15,26.51,27.08,17200,23.18 +NASDAQ,INDB,2003-03-20,21.20,21.87,21.20,21.36,42300,18.07 +NASDAQ,INDB,2003-03-14,22.40,22.40,21.25,21.84,26000,18.47 +NASDAQ,INDB,2002-12-23,24.00,24.53,24.00,24.39,15900,20.53 +NASDAQ,INDB,2002-05-08,22.85,23.38,22.05,23.38,69200,19.47 +NASDAQ,INDB,2002-03-01,23.20,24.75,23.20,24.67,34500,20.44 +NASDAQ,INDB,2001-12-10,20.75,20.89,20.05,20.20,6200,16.64 +NASDAQ,INDB,2001-09-25,16.69,16.95,15.46,16.65,45500,13.63 +NASDAQ,INDB,2000-08-07,11.56,11.81,11.56,11.75,13400,9.34 +NASDAQ,INDB,2000-03-16,10.37,11.25,10.31,11.12,16700,8.68 +NASDAQ,INDB,2000-03-10,9.81,9.81,9.69,9.69,21600,7.56 +NASDAQ,INDB,1999-12-15,12.77,12.83,12.77,12.83,21400,9.93 +NASDAQ,INDB,1999-12-13,12.77,13.20,12.77,12.77,19200,9.88 +NASDAQ,INDB,1999-10-18,12.15,12.52,11.84,12.28,215600,9.50 +NASDAQ,INDB,1999-06-04,14.67,15.65,14.67,15.52,15600,11.84 +NASDAQ,INDB,1998-08-26,14.87,14.87,14.15,14.21,63800,10.63 +NASDAQ,INDB,1998-08-07,16.07,16.19,15.59,16.07,14500,12.02 +NASDAQ,INDB,1998-07-27,17.51,17.99,17.15,17.99,34400,13.46 +NASDAQ,INDB,1997-12-30,17.09,17.57,16.73,17.57,41200,12.99 +NASDAQ,INDB,1997-03-20,10.19,10.19,9.84,10.07,31600,7.26 +NASDAQ,INDB,1997-01-31,9.61,9.73,9.38,9.61,112300,6.92 +NASDAQ,INDB,1996-05-06,7.02,7.25,7.02,7.08,6500,4.98 +NASDAQ,INDB,1996-04-16,7.25,7.36,7.14,7.25,107000,5.10 +NASDAQ,INDB,1996-03-18,6.52,6.52,6.29,6.41,34600,4.46 +NASDAQ,INDB,1996-02-29,6.29,6.41,6.18,6.29,161300,4.39 +NASDAQ,INDB,1995-09-06,6.43,6.65,6.43,6.43,13100,4.41 +NASDAQ,INDB,1995-06-09,5.62,5.95,5.62,5.62,13800,3.83 +NASDAQ,INDB,1995-04-12,5.84,5.95,5.73,5.95,22900,4.06 +NASDAQ,INDB,1994-12-07,4.57,4.67,4.46,4.46,25100,2.99 +NASDAQ,INDB,1993-07-29,3.57,3.68,3.46,3.68,311500,2.45 +NASDAQ,INDB,1993-04-13,3.78,3.78,3.57,3.68,68100,2.45 +NASDAQ,INDB,1992-12-28,3.13,3.13,3.03,3.03,225700,2.02 +NASDAQ,INDB,1992-12-04,2.38,2.81,2.38,2.49,31500,1.66 +NASDAQ,INDB,1992-03-13,3.24,3.46,3.13,3.46,11500,2.31 +NASDAQ,INDB,1991-04-29,1.95,1.95,1.73,1.95,2300,1.30 +NASDAQ,INDB,1990-06-25,4.11,4.11,3.46,3.89,11100,2.60 +NASDAQ,ITWO,2010-01-28,19.76,19.84,19.55,19.73,708600,19.73 +NASDAQ,ITWO,2009-09-10,16.23,16.75,16.01,16.45,256900,16.45 +NASDAQ,ITWO,2009-05-21,11.57,11.83,11.32,11.80,146300,11.80 +NASDAQ,ITWO,2009-04-01,7.82,8.24,7.67,8.14,141800,8.14 +NASDAQ,ITWO,2009-01-21,6.18,6.21,6.03,6.20,165800,6.20 +NASDAQ,ITWO,2008-10-01,13.41,13.74,13.30,13.50,143600,13.50 +NASDAQ,ITWO,2008-07-15,12.82,13.14,12.55,12.85,140200,12.85 +NASDAQ,ITWO,2007-10-29,17.20,17.50,17.10,17.12,146400,17.12 +NASDAQ,ITWO,2007-10-26,17.26,17.26,16.98,17.10,209400,17.10 +NASDAQ,ITWO,2007-06-07,18.70,18.77,17.97,18.05,148000,18.05 +NASDAQ,ITWO,2007-02-22,26.00,26.16,25.33,25.99,313800,25.99 +NASDAQ,ITWO,2006-10-26,19.87,20.25,19.70,20.08,352800,20.08 +NASDAQ,ITWO,2005-10-12,18.00,18.07,17.51,18.00,114800,18.00 +NASDAQ,ITWO,2005-07-19,10.30,10.30,9.95,9.95,82500,9.95 +NASDAQ,ITWO,2005-06-08,7.74,7.74,7.60,7.69,4600,7.69 +NASDAQ,ITWO,2004-07-02,0.85,0.88,0.84,0.85,16800,21.25 +NASDAQ,ITWO,2003-09-17,1.24,1.45,1.21,1.43,297800,35.75 +NASDAQ,ITWO,2003-05-07,0.79,0.79,0.79,0.79,000,19.75 +NASDAQ,ITWO,2003-02-07,0.90,0.93,0.85,0.87,164900,21.75 +NASDAQ,ITWO,2002-07-23,1.22,1.24,1.03,1.04,204900,26.00 +NASDAQ,ITWO,2001-10-19,4.40,4.67,4.19,4.50,286900,112.50 +NASDAQ,ITWO,2001-07-24,11.40,11.61,9.80,10.29,642700,257.25 +NASDAQ,ITWO,2001-03-09,20.56,20.75,18.50,19.50,703500,487.50 +NASDAQ,ITWO,2001-03-02,23.87,26.44,21.87,24.62,1295000,615.62 +NASDAQ,ITWO,2000-10-05,156.75,171.25,152.87,169.44,294900,2117.97 +NASDAQ,ITWO,2000-07-26,133.75,133.81,124.75,130.44,158100,1630.47 +NASDAQ,ITWO,1999-08-26,35.37,35.44,33.25,33.69,86500,210.55 +NASDAQ,ITWO,1999-08-11,29.37,31.75,29.25,31.62,44300,197.66 +NASDAQ,ITWO,1999-07-20,44.44,44.50,40.94,41.00,38700,256.25 +NASDAQ,ITWO,1998-08-27,18.12,18.12,16.37,17.00,61900,106.25 +NASDAQ,ITWO,1998-01-07,55.38,56.12,55.25,55.75,38500,174.22 +NASDAQ,ITWO,1997-12-12,42.25,42.25,40.25,41.62,56200,130.08 +NASDAQ,ITWO,1997-07-29,43.25,46.38,43.25,45.75,160900,142.97 +NASDAQ,ITWO,1997-07-03,36.47,37.13,35.00,35.00,27400,109.37 +NASDAQ,ITWO,1997-04-25,36.00,36.13,35.25,35.38,39600,110.55 +NASDAQ,ITWO,1996-12-31,36.00,40.00,36.00,38.25,11800,119.53 +NASDAQ,ITWO,1996-07-12,32.50,33.00,31.37,31.37,8200,98.05 +NASDAQ,IBIS,2009-10-07,0.02,0.02,0.02,0.02,8200,0.02 +NASDAQ,IBIS,2009-05-18,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,IBIS,2009-03-09,0.02,0.02,0.02,0.02,75000,0.02 +NASDAQ,IBIS,2008-05-13,0.26,0.26,0.25,0.25,11800,0.03 +NASDAQ,IBIS,2007-11-13,0.51,0.58,0.50,0.53,22000,0.07 +NASDAQ,IBIS,2007-10-24,1.29,1.29,1.15,1.28,10100,0.16 +NASDAQ,IBIS,2007-05-30,1.48,1.51,1.45,1.50,74000,0.19 +NASDAQ,IBIS,2006-11-21,2.69,2.85,2.52,2.62,56500,0.33 +NASDAQ,IBIS,2006-10-18,2.88,2.91,2.70,2.75,72200,0.34 +NASDAQ,IBIS,2006-09-20,3.44,3.56,3.39,3.49,41000,0.44 +NASDAQ,IBIS,2006-07-05,3.36,3.36,3.15,3.16,86800,0.39 +NASDAQ,IBIS,2006-06-27,2.40,2.40,2.25,2.25,11500,0.28 +NASDAQ,IBIS,2006-05-04,3.64,3.64,3.34,3.36,138900,0.42 +NASDAQ,IBIS,2006-01-05,2.60,2.87,2.58,2.69,157100,0.34 +NASDAQ,IBIS,2005-11-10,1.51,1.55,1.50,1.52,17900,0.19 +NASDAQ,IBIS,2005-04-06,2.03,2.11,2.00,2.08,37900,0.26 +NASDAQ,IBIS,2005-02-10,3.06,3.68,3.03,3.53,790900,0.44 +NASDAQ,IBIS,2004-05-04,7.20,7.59,7.20,7.40,82300,0.92 +NASDAQ,IBIS,2003-05-20,5.28,5.29,5.07,5.15,50600,0.64 +NASDAQ,IBIS,2001-08-22,7.20,7.30,7.11,7.25,128400,0.91 +NASDAQ,IBIS,2001-06-18,12.00,12.96,11.89,11.99,53500,1.50 +NASDAQ,IBIS,2000-08-15,33.62,35.12,33.50,34.50,79400,4.31 +NASDAQ,IBIS,2000-04-07,80.50,82.81,79.50,82.00,292700,10.25 +NASDAQ,IBIS,1999-12-01,40.12,41.87,40.12,41.25,80800,5.16 +NASDAQ,IBIS,1999-02-17,11.12,11.25,10.75,10.88,43200,1.36 +NASDAQ,IBIS,1998-08-25,12.00,12.56,11.62,11.87,109400,1.48 +NASDAQ,IBIS,1998-08-21,12.81,12.94,12.25,12.75,97200,1.59 +NASDAQ,IBIS,1998-01-26,8.00,8.00,7.75,7.94,29000,0.99 +NASDAQ,IBIS,1998-01-02,7.88,8.38,7.81,8.38,64500,1.05 +NASDAQ,IBIS,1997-08-01,8.75,9.25,8.75,9.13,10600,1.14 +NASDAQ,IBIS,1996-07-15,7.50,8.00,7.25,7.25,35800,0.91 +NASDAQ,IBIS,1996-07-05,7.88,7.88,7.88,7.88,1000,0.98 +NASDAQ,IBIS,1996-04-29,9.13,9.13,8.50,8.50,46300,1.06 +NASDAQ,IBIS,1996-02-23,8.25,8.75,8.25,8.38,12000,1.05 +NASDAQ,IBIS,1996-01-31,7.12,7.37,6.88,6.88,33200,0.86 +NASDAQ,ISLE,2009-12-02,7.77,7.85,7.47,7.56,410700,7.56 +NASDAQ,ISLE,2009-06-09,11.92,13.19,11.65,12.56,953800,12.56 +NASDAQ,ISLE,2009-04-29,8.69,9.81,8.50,9.60,479600,9.60 +NASDAQ,ISLE,2008-03-18,7.12,7.50,7.12,7.29,603300,7.29 +NASDAQ,ISLE,2008-02-22,10.10,10.22,9.80,10.08,168400,10.08 +NASDAQ,ISLE,2007-04-23,26.70,27.00,26.55,26.67,161900,26.67 +NASDAQ,ISLE,2006-12-07,30.50,30.50,29.67,30.05,519000,30.05 +NASDAQ,ISLE,2006-04-26,31.93,32.08,31.57,31.97,192800,31.97 +NASDAQ,ISLE,2006-01-13,24.52,24.87,24.52,24.72,263700,24.72 +NASDAQ,ISLE,2005-11-07,22.25,25.70,22.25,24.89,1076100,24.89 +NASDAQ,ISLE,2005-09-27,21.81,21.88,21.45,21.86,173000,21.86 +NASDAQ,ISLE,2004-07-14,16.62,17.10,16.32,16.42,217700,16.42 +NASDAQ,ISLE,2004-05-13,20.35,20.50,19.76,19.86,136300,19.86 +NASDAQ,ISLE,2004-04-16,23.67,23.79,23.12,23.75,185200,23.75 +NASDAQ,ISLE,2004-04-05,26.00,26.75,25.89,26.45,177000,26.45 +NASDAQ,ISLE,2004-03-26,25.34,25.62,24.43,24.50,260600,24.50 +NASDAQ,ISLE,2003-06-02,13.26,13.26,12.95,13.13,75100,13.13 +NASDAQ,ISLE,2002-09-06,23.37,23.59,21.62,21.70,1196500,21.70 +NASDAQ,ISLE,2002-02-21,16.25,16.46,15.93,16.07,225200,16.07 +NASDAQ,ISLE,2000-11-24,9.02,9.38,9.00,9.25,128300,9.25 +NASDAQ,ISLE,1999-10-08,10.56,10.69,10.37,10.63,350600,10.63 +NASDAQ,ISLE,1999-07-23,7.72,7.75,7.63,7.75,30400,7.75 +NASDAQ,ISLE,1999-02-10,4.50,4.56,4.12,4.25,36700,4.25 +NASDAQ,ISLE,1998-09-11,2.69,3.03,2.69,2.87,62000,2.87 +NASDAQ,ISLE,1998-03-23,2.87,2.94,2.75,2.81,67100,2.81 +NASDAQ,ISLE,1998-01-22,2.62,2.75,2.62,2.62,14500,2.62 +NASDAQ,ISLE,1997-12-31,2.50,2.56,2.38,2.44,153500,2.44 +NASDAQ,ISLE,1997-09-02,2.81,2.81,2.75,2.75,49300,2.75 +NASDAQ,ISLE,1997-06-13,2.50,2.56,2.38,2.56,124500,2.56 +NASDAQ,ISLE,1997-03-18,2.62,2.62,2.44,2.50,61300,2.50 +NASDAQ,ISLE,1997-02-10,3.00,3.00,2.87,2.87,38500,2.87 +NASDAQ,ISLE,1997-02-03,2.81,3.00,2.81,3.00,48400,3.00 +NASDAQ,ISLE,1997-01-29,2.94,3.00,2.75,2.75,137400,2.75 +NASDAQ,ISLE,1996-06-05,8.87,9.06,8.87,8.87,25400,8.87 +NASDAQ,ISLE,1995-06-21,14.00,14.25,13.50,13.50,232500,13.50 +NASDAQ,ISLE,1995-03-15,9.88,10.50,9.88,10.37,235700,10.37 +NASDAQ,ISLE,1994-07-12,12.00,12.00,11.50,12.00,118800,12.00 +NASDAQ,ISLE,1994-03-14,32.25,34.50,31.75,33.75,755400,22.50 +NASDAQ,ISLE,1993-09-27,23.25,23.50,23.00,23.25,165900,15.50 +NASDAQ,ISLE,1993-07-30,19.25,20.00,18.75,20.00,432400,13.33 +NASDAQ,ISLE,1993-07-19,17.75,18.75,16.00,17.50,647700,11.67 +NASDAQ,ISBC,2009-09-10,9.40,10.28,9.40,10.18,1202200,10.18 +NASDAQ,ISBC,2008-09-17,15.26,15.30,14.47,14.65,437300,14.65 +NASDAQ,ISBC,2008-07-07,12.91,13.34,12.53,12.75,371100,12.75 +NASDAQ,ISBC,2008-06-09,14.00,14.10,13.51,13.60,319600,13.60 +NASDAQ,ISBC,2007-09-25,14.35,14.37,14.18,14.22,146600,14.22 +NASDAQ,ISBC,2007-09-20,14.50,14.63,14.31,14.55,184000,14.55 +NASDAQ,ISBC,2007-07-03,13.39,13.51,13.39,13.47,114100,13.47 +NASDAQ,ISBC,2007-03-02,15.00,15.10,15.00,15.06,395200,15.06 +NASDAQ,ISBC,2006-10-31,14.86,14.90,14.77,14.88,130900,14.88 +NASDAQ,ISBC,2006-10-19,14.65,14.76,14.61,14.73,175700,14.73 +NASDAQ,ISBC,2006-06-01,13.70,13.90,13.50,13.85,246400,13.85 +NASDAQ,ISBC,2006-02-23,12.20,12.26,12.14,12.23,131400,12.23 +NASDAQ,IDSA,2009-09-01,7.60,7.85,7.50,7.50,6900,7.50 +NASDAQ,IDSA,2009-07-09,6.30,6.30,6.06,6.20,11000,6.20 +NASDAQ,IDSA,2009-05-22,5.64,5.70,5.45,5.50,8500,5.50 +NASDAQ,IDSA,2009-02-11,5.38,5.38,5.03,5.22,2600,5.22 +NASDAQ,IDSA,2008-12-22,5.72,5.72,5.36,5.41,5500,5.41 +NASDAQ,IDSA,2008-08-14,16.57,17.30,16.57,17.30,49800,17.30 +NASDAQ,IDSA,2008-04-10,11.02,12.25,11.02,12.00,85500,11.91 +NASDAQ,IDSA,2008-04-09,10.95,11.18,10.01,11.15,28600,11.07 +NASDAQ,IDSA,2008-01-25,6.59,6.97,6.53,6.76,24700,6.71 +NASDAQ,IDSA,2007-06-11,15.54,16.38,15.23,16.22,159700,16.00 +NASDAQ,IDSA,2007-03-20,5.85,6.02,5.76,5.91,8800,5.83 +NASDAQ,IDSA,2006-09-01,5.62,5.73,5.60,5.68,13500,5.60 +NASDAQ,IDSA,2006-05-03,7.97,8.33,7.78,8.09,125400,7.98 +NASDAQ,IDSA,2005-08-30,4.71,4.71,4.51,4.51,16700,4.45 +NASDAQ,IDSA,2004-10-18,11.30,11.50,10.86,10.94,35100,10.79 +NASDAQ,IDSA,2004-08-31,8.25,8.40,7.52,8.15,55800,7.94 +NASDAQ,IDSA,2004-05-14,14.18,14.18,13.35,13.62,38400,13.27 +NASDAQ,IDSA,2004-04-08,16.85,17.10,14.97,15.10,833900,14.71 +NASDAQ,IDSA,2003-12-29,4.36,4.42,4.35,4.42,20800,2.15 +NASDAQ,IDSA,2003-11-28,4.25,4.25,4.25,4.25,000,2.07 +NASDAQ,IDSA,2003-10-09,5.48,5.57,5.20,5.20,34000,2.53 +NASDAQ,IDSA,2003-03-19,2.01,2.01,2.01,2.01,200,0.98 +NASDAQ,IDSA,2002-08-21,2.50,2.50,2.50,2.50,000,1.22 +NASDAQ,IDSA,2002-05-10,2.15,2.15,2.15,2.15,000,1.05 +NASDAQ,IDSA,2002-03-25,2.30,2.30,2.30,2.30,000,1.12 +NASDAQ,IDSA,2002-01-28,2.39,2.39,2.33,2.33,5800,1.13 +NASDAQ,IDSA,2002-01-16,2.20,2.20,2.20,2.20,000,1.07 +NASDAQ,IDSA,2001-12-11,2.19,2.19,2.19,2.19,000,1.07 +NASDAQ,IDSA,2000-12-26,2.06,2.31,2.00,2.28,24200,1.11 +NASDAQ,IDSA,2000-10-30,2.62,2.62,2.62,2.62,000,1.28 +NASDAQ,IDSA,2000-06-21,1.75,1.75,1.50,1.75,16000,0.85 +NASDAQ,IDSA,2000-02-14,2.62,2.62,2.25,2.25,2600,1.10 +NASDAQ,IDSA,1999-11-02,2.50,2.50,2.50,2.50,200,1.22 +NASDAQ,IDSA,1998-03-05,4.75,4.75,4.75,4.75,10000,2.31 +NASDAQ,IDSA,1997-10-30,4.88,4.88,4.88,4.88,2000,2.37 +NASDAQ,IDSA,1997-03-19,9.50,9.50,8.50,8.50,28000,4.14 +NASDAQ,INDM,2009-11-17,7.25,7.47,7.16,7.45,31400,7.45 +NASDAQ,INDM,2009-05-13,5.04,5.24,4.38,4.40,89700,4.40 +NASDAQ,INDM,2009-02-10,12.18,12.31,10.91,10.91,27800,10.91 +NASDAQ,INDM,2008-04-28,19.23,19.63,19.00,19.57,31600,19.57 +NASDAQ,INDM,2008-03-25,20.03,20.24,19.84,20.05,115200,20.05 +NASDAQ,INDM,2008-03-24,19.66,20.13,18.97,20.00,145500,20.00 +NASDAQ,INDM,2006-12-22,24.50,24.63,24.31,24.35,34200,24.35 +NASDAQ,INDM,2006-08-04,21.76,21.78,21.26,21.75,48400,21.75 +NASDAQ,INDM,2005-04-07,18.00,18.02,17.92,18.00,113300,18.00 +NASDAQ,INDM,2004-07-08,15.20,15.29,15.20,15.28,1000,15.28 +NASDAQ,INDM,2004-01-12,17.75,18.52,17.75,18.50,32200,18.50 +NASDAQ,INFN,2009-06-29,9.12,9.41,9.03,9.21,370500,9.21 +NASDAQ,INFN,2009-05-20,8.35,8.53,8.16,8.38,628000,8.38 +NASDAQ,INFN,2008-05-22,13.40,13.52,13.05,13.16,432200,13.16 +NASDAQ,INFN,2008-05-21,14.10,14.10,13.15,13.36,493900,13.36 +NASDAQ,INFN,2008-05-12,13.05,13.15,12.58,13.02,485800,13.02 +NASDAQ,INFN,2008-01-16,9.50,9.85,9.31,9.33,761400,9.33 +NASDAQ,INFN,2007-11-14,21.21,21.44,20.15,20.40,178800,20.40 +NASDAQ,INFN,2007-11-13,20.65,21.12,20.44,21.12,173500,21.12 +NASDAQ,INFN,2007-06-29,26.90,26.90,24.54,24.92,554500,24.92 +NASDAQ,INVE,2008-05-05,3.05,3.05,2.93,2.93,1500,2.93 +NASDAQ,INVE,2006-04-17,3.34,3.49,3.18,3.30,62500,3.30 +NASDAQ,INVE,2005-12-21,3.20,3.30,3.20,3.29,6300,3.29 +NASDAQ,INVE,2005-11-11,3.01,3.01,2.76,2.85,5900,2.85 +NASDAQ,INVE,2005-07-05,2.70,2.93,2.70,2.85,47900,2.85 +NASDAQ,INVE,2005-01-26,3.81,3.96,3.78,3.91,44300,3.91 +NASDAQ,INVE,2004-08-17,3.23,3.39,3.23,3.35,9200,3.35 +NASDAQ,INVE,2004-07-07,5.95,6.07,5.87,5.91,17700,5.91 +NASDAQ,INVE,2004-05-17,6.40,6.40,5.96,6.15,16600,6.15 +NASDAQ,INVE,2004-04-15,7.42,7.42,7.20,7.22,7800,7.22 +NASDAQ,INVE,2004-01-20,9.08,9.50,9.06,9.28,22500,9.28 +NASDAQ,INVE,2003-12-03,8.49,8.68,8.49,8.51,10400,8.51 +NASDAQ,INVE,2003-08-25,5.98,6.20,5.94,6.17,28200,6.17 +NASDAQ,INVE,2003-07-28,6.35,6.90,6.35,6.84,91600,6.84 +NASDAQ,INVE,2003-04-03,2.98,3.05,2.82,2.87,31900,2.87 +NASDAQ,INVE,2002-10-31,6.08,6.09,5.80,5.85,38300,5.85 +NASDAQ,INVE,2002-06-12,9.42,9.80,9.00,9.25,18900,9.25 +NASDAQ,INVE,2001-11-20,13.19,14.23,12.45,12.99,214200,12.99 +NASDAQ,INVE,2000-12-08,37.50,40.36,37.50,40.19,79700,40.19 +NASDAQ,INVE,2000-01-21,67.88,69.00,67.37,67.75,101600,67.75 +NASDAQ,INVE,1999-11-04,58.00,59.00,55.25,55.44,210900,55.44 +NASDAQ,INVE,1999-07-15,49.75,49.75,48.50,49.50,28600,49.50 +NASDAQ,INVE,1998-01-15,23.50,23.62,23.00,23.59,30800,23.59 +NASDAQ,ITIC,2010-02-04,34.49,34.49,34.49,34.49,100,34.49 +NASDAQ,ITIC,2010-01-07,32.44,33.30,32.00,32.00,3300,32.00 +NASDAQ,ITIC,2009-11-20,30.60,30.60,30.60,30.60,100,30.53 +NASDAQ,ITIC,2009-09-03,31.24,31.97,30.93,30.93,2600,30.86 +NASDAQ,ITIC,2009-09-01,31.18,31.18,31.18,31.18,200,31.11 +NASDAQ,ITIC,2009-08-18,31.45,32.98,31.45,32.91,800,32.77 +NASDAQ,ITIC,2009-06-24,32.00,33.50,30.30,30.37,11900,30.24 +NASDAQ,ITIC,2009-06-08,33.34,33.34,33.30,33.31,600,33.10 +NASDAQ,ITIC,2008-12-03,31.21,34.97,31.21,33.20,800,32.88 +NASDAQ,ITIC,2008-10-07,37.25,37.25,35.01,36.20,500,35.77 +NASDAQ,ITIC,2008-03-31,49.00,49.00,49.00,49.00,400,48.27 +NASDAQ,ITIC,2007-12-19,37.83,37.83,37.82,37.82,200,37.20 +NASDAQ,ITIC,2007-07-26,47.50,47.50,47.50,47.50,000,46.58 +NASDAQ,ITIC,2007-04-27,48.50,48.50,48.50,48.50,000,47.50 +NASDAQ,ITIC,2007-03-07,49.87,50.24,49.50,50.24,1700,49.15 +NASDAQ,ITIC,2007-01-25,53.48,53.48,53.48,53.48,100,52.32 +NASDAQ,ITIC,2006-12-12,53.00,53.18,53.00,53.00,1100,51.85 +NASDAQ,ITIC,2006-11-01,51.60,51.60,51.60,51.60,000,50.42 +NASDAQ,ITIC,2006-10-31,51.71,51.71,51.59,51.60,700,50.42 +NASDAQ,ITIC,2006-03-22,42.51,42.51,42.50,42.50,400,41.41 +NASDAQ,ITIC,2006-02-13,41.40,41.40,41.33,41.33,1300,40.22 +NASDAQ,ITIC,2005-08-08,38.97,38.97,38.97,38.97,000,37.85 +NASDAQ,ITIC,2005-04-27,36.30,36.30,36.30,36.30,300,35.22 +NASDAQ,ITIC,2005-03-15,39.01,39.01,39.01,39.01,200,37.81 +NASDAQ,ITIC,2004-11-04,30.06,30.06,30.06,30.06,200,29.10 +NASDAQ,ITIC,2004-08-30,29.02,29.73,29.02,29.31,1300,28.37 +NASDAQ,ITIC,2004-08-16,28.70,29.00,28.70,29.00,2300,28.03 +NASDAQ,ITIC,2004-06-09,27.79,27.79,27.39,27.50,1300,26.58 +NASDAQ,ITIC,2003-12-31,30.93,31.17,30.90,31.01,3300,29.91 +NASDAQ,ITIC,2003-08-22,29.36,29.41,29.36,29.37,700,28.27 +NASDAQ,ITIC,2003-08-11,29.00,29.00,28.65,28.65,1900,27.58 +NASDAQ,ITIC,2003-06-09,29.25,30.25,28.22,28.22,3500,27.16 +NASDAQ,ITIC,2003-02-03,23.15,23.15,22.91,22.91,500,22.00 +NASDAQ,ITIC,2002-09-03,18.25,18.39,18.25,18.25,2600,17.50 +NASDAQ,ITIC,2000-12-15,14.75,15.00,13.75,14.50,7500,13.70 +NASDAQ,ITIC,2000-10-17,11.50,11.50,11.50,11.50,000,10.87 +NASDAQ,ITIC,2000-03-07,12.00,12.25,12.00,12.25,2200,11.51 +NASDAQ,ITIC,1999-12-02,17.25,17.25,17.00,17.00,1100,15.91 +NASDAQ,ITIC,1999-09-01,17.00,17.25,17.00,17.25,3300,16.14 +NASDAQ,ITIC,1999-06-24,16.50,16.50,16.50,16.50,3100,15.41 +NASDAQ,ITIC,1999-01-15,21.25,21.50,21.00,21.37,13300,19.91 +NASDAQ,ITIC,1998-12-08,21.25,21.25,21.25,21.25,000,19.77 +NASDAQ,ITIC,1998-07-23,26.50,26.50,25.00,26.50,3600,24.62 +NASDAQ,ITIC,1998-05-18,26.00,26.00,26.00,26.00,9500,24.13 +NASDAQ,ITIC,1998-01-02,22.00,22.00,21.25,21.25,3300,19.70 +NASDAQ,ITIC,1997-10-01,20.00,20.50,19.75,20.25,9200,18.74 +NASDAQ,ITIC,1997-04-28,14.75,14.75,14.75,14.75,500,13.60 +NASDAQ,ITIC,1997-03-19,14.25,14.50,14.25,14.25,1100,13.11 +NASDAQ,ITIC,1997-02-03,15.75,15.75,15.25,15.75,4100,14.49 +NASDAQ,ITIC,1996-11-26,15.75,15.88,15.50,15.75,15800,14.45 +NASDAQ,ITIC,1996-07-02,11.25,11.25,11.25,11.25,1900,10.30 +NASDAQ,ITIC,1996-05-21,11.75,12.25,11.75,12.25,1700,11.19 +NASDAQ,ITIC,1995-11-06,9.50,9.50,9.50,9.50,300,8.65 +NASDAQ,ITIC,1995-09-20,9.50,9.50,8.50,8.50,900,7.74 +NASDAQ,ITIC,1995-08-17,9.50,9.50,9.00,9.00,4500,8.17 +NASDAQ,ITIC,1995-03-02,7.75,8.00,7.75,7.88,2700,7.14 +NASDAQ,ITIC,1994-07-08,8.25,8.25,8.25,8.25,1600,7.41 +NASDAQ,ITIC,1994-01-12,8.50,8.50,8.50,8.50,000,7.60 +NASDAQ,ITIC,1993-08-24,7.25,7.63,7.25,7.63,8700,6.80 +NASDAQ,ITIC,1992-04-16,3.38,3.50,2.50,2.50,13900,2.21 +NASDAQ,ITIC,1990-07-23,7.25,7.25,6.75,6.75,500,5.90 +NASDAQ,ITIC,1990-05-10,6.50,6.50,6.50,6.50,000,5.67 +NASDAQ,ITIC,1990-04-11,6.25,6.25,6.25,6.25,000,5.45 +NASDAQ,ITIC,1990-03-29,6.25,6.25,6.25,6.25,000,5.45 +NASDAQ,IBB,2010-01-21,85.38,85.38,83.36,83.69,847000,83.69 +NASDAQ,IBB,2010-01-12,83.83,84.10,82.95,83.90,668200,83.90 +NASDAQ,IBB,2009-10-30,74.33,74.75,73.16,73.38,1167600,73.38 +NASDAQ,IBB,2009-10-06,79.15,80.15,78.65,79.57,606800,79.57 +NASDAQ,IBB,2009-05-04,65.00,65.43,64.54,65.36,561300,65.36 +NASDAQ,IBB,2009-03-27,67.63,68.35,66.91,67.08,1165700,67.08 +NASDAQ,IBB,2009-01-09,71.06,71.06,69.02,69.18,639100,69.18 +NASDAQ,IBB,2008-06-26,76.49,77.25,76.49,76.62,642200,76.62 +NASDAQ,IBB,2007-11-08,84.41,84.41,82.46,83.60,2116500,83.41 +NASDAQ,IBB,2007-10-23,84.92,86.17,84.80,86.10,2306900,85.90 +NASDAQ,IBB,2007-06-05,81.45,81.62,81.06,81.53,702700,81.25 +NASDAQ,IBB,2007-05-11,79.32,80.61,79.00,80.41,1353600,80.14 +NASDAQ,IBB,2006-11-07,80.31,81.29,80.01,80.80,1784400,80.52 +NASDAQ,IBB,2006-09-26,72.59,74.52,71.99,72.47,748900,72.22 +NASDAQ,IBB,2006-08-29,73.30,73.80,72.61,73.80,863400,73.55 +NASDAQ,IBB,2005-10-10,74.00,74.24,73.33,73.45,799500,73.20 +NASDAQ,IBB,2005-07-29,76.40,76.53,75.71,76.00,672300,75.74 +NASDAQ,IBB,2004-12-02,71.55,73.19,71.55,73.19,1255100,72.94 +NASDAQ,IBB,2004-10-08,69.05,69.49,68.26,68.38,854900,68.14 +NASDAQ,IBB,2004-04-29,81.20,81.96,79.75,80.41,1334200,80.13 +NASDAQ,IBB,2004-01-05,73.38,73.47,72.73,72.93,902300,72.68 +NASDAQ,IBB,2003-12-10,68.90,68.99,67.20,67.90,1178900,67.67 +NASDAQ,IBB,2003-06-02,71.30,71.49,68.21,68.75,873100,68.51 +NASDAQ,IBB,2003-05-30,67.75,68.18,67.36,68.06,609900,67.83 +NASDAQ,IBB,2003-04-09,52.85,52.99,51.50,51.50,272800,51.32 +NASDAQ,IBB,2003-01-10,50.20,51.82,50.06,51.65,576000,51.47 +NASDAQ,IBB,2002-09-19,47.55,48.00,45.80,45.80,1067100,45.64 +NASDAQ,IBB,2002-01-18,81.50,83.45,79.20,79.90,384200,79.62 +NASDAQ,IBB,2001-10-22,83.10,86.15,83.10,86.15,58400,85.85 +NASDAQ,IBB,2001-09-10,83.15,85.30,82.50,83.25,548700,82.96 +NASDAQ,IBB,2001-08-14,85.70,85.70,84.60,84.60,120400,84.31 +NASDAQ,IBB,2001-07-12,88.25,88.25,86.15,86.84,183800,86.54 +NASDAQ,IBB,2001-06-07,106.70,108.40,106.00,106.80,20900,106.43 +NASDAQ,INMD,2009-11-04,8.41,8.47,8.17,8.17,3300,8.17 +NASDAQ,INMD,2009-10-06,8.60,8.70,8.60,8.61,5900,8.61 +NASDAQ,INMD,2009-08-27,8.49,8.50,8.08,8.49,6300,8.49 +NASDAQ,INMD,2009-05-07,7.22,7.27,6.97,7.26,4600,7.26 +NASDAQ,INMD,2008-10-31,5.10,5.19,5.01,5.17,20700,5.17 +NASDAQ,INMD,2008-09-19,7.30,7.67,7.14,7.14,7400,7.14 +NASDAQ,INMD,2008-01-31,11.45,11.70,10.99,11.70,20900,11.70 +NASDAQ,INMD,2006-09-08,9.98,10.15,9.98,10.04,6000,8.03 +NASDAQ,INMD,2006-04-26,11.40,11.74,11.30,11.49,13500,7.35 +NASDAQ,INMD,2005-12-08,11.84,12.47,11.08,12.24,47800,7.83 +NASDAQ,INMD,2005-10-05,11.51,11.52,10.00,11.30,70400,7.23 +NASDAQ,INMD,2005-02-07,9.72,10.29,9.62,9.85,87600,4.85 +NASDAQ,INMD,2004-08-19,6.38,6.38,6.22,6.22,200,3.06 +NASDAQ,INMD,2004-07-19,6.50,6.51,6.29,6.40,26600,3.15 +NASDAQ,INMD,2004-02-05,7.50,7.75,7.40,7.49,9600,3.69 +NASDAQ,INMD,2003-01-28,5.87,5.99,5.87,5.95,4800,2.93 +NASDAQ,INMD,2003-01-27,6.16,6.17,5.29,5.96,6900,2.93 +NASDAQ,INMD,2002-12-23,5.94,5.96,5.88,5.88,1400,2.89 +NASDAQ,INMD,2002-11-06,5.74,5.88,5.47,5.47,4500,2.69 +NASDAQ,INMD,2001-05-30,4.52,5.15,4.52,5.00,141600,2.46 +NASDAQ,INMD,2001-04-04,2.44,2.63,2.44,2.63,15900,1.29 +NASDAQ,INMD,2001-03-23,2.75,2.88,2.75,2.88,1500,1.42 +NASDAQ,INMD,2001-03-15,2.72,2.72,2.72,2.72,100,1.34 +NASDAQ,INMD,2001-03-12,3.11,3.11,3.00,3.00,1400,1.48 +NASDAQ,INMD,2001-02-23,2.38,2.75,2.38,2.63,57000,1.29 +NASDAQ,INMD,2000-12-04,2.13,2.13,2.06,2.06,34000,1.01 +NASDAQ,INMD,2000-09-26,2.50,2.50,2.25,2.28,11200,1.12 +NASDAQ,INMD,2000-04-12,2.94,2.94,2.94,2.94,000,1.45 +NASDAQ,INMD,2000-03-28,2.94,3.00,2.88,3.00,4500,1.48 +NASDAQ,INMD,2000-01-12,3.06,3.06,3.06,3.06,10900,1.51 +NASDAQ,INMD,1999-12-31,2.78,3.88,2.75,3.38,124100,1.66 +NASDAQ,INMD,1999-10-27,3.94,4.00,3.94,4.00,48400,1.97 +NASDAQ,INMD,1999-09-07,4.75,4.75,4.63,4.63,5000,2.28 +NASDAQ,INMD,1999-06-22,3.88,4.47,3.88,4.19,5400,2.06 +NASDAQ,INMD,1998-10-08,0.72,0.75,0.66,0.75,28400,1.48 +NASDAQ,INMD,1998-06-05,1.72,1.91,1.72,1.84,7000,3.62 +NASDAQ,INMD,1998-01-28,1.66,1.72,1.62,1.69,17900,3.33 +NASDAQ,INMD,1997-11-28,1.94,1.97,1.94,1.94,24400,3.82 +NASDAQ,INMD,1997-02-14,1.69,1.81,1.69,1.75,16400,3.45 +NASDAQ,INMD,1996-11-06,1.69,1.69,1.56,1.69,12100,3.33 +NASDAQ,INMD,1996-05-09,2.59,2.59,2.50,2.59,6200,5.10 +NASDAQ,INMD,1996-03-05,2.81,2.81,2.69,2.69,4500,5.30 +NASDAQ,INMD,1995-04-03,1.62,1.62,1.44,1.44,16400,2.84 +NASDAQ,INMD,1995-01-26,0.97,1.03,0.97,1.03,1500,2.03 +NASDAQ,INMD,1994-12-14,1.25,1.31,1.19,1.31,17000,2.58 +NASDAQ,INMD,1994-07-11,1.37,1.37,1.37,1.37,000,2.70 +NASDAQ,INMD,1993-09-15,5.50,5.50,4.88,5.00,16200,9.85 +NASDAQ,INMD,1993-08-20,6.63,6.75,6.63,6.75,2000,13.29 +NASDAQ,INMD,1993-08-02,6.88,7.00,6.75,6.75,5000,13.29 +NASDAQ,INMD,1993-03-15,9.00,9.00,8.50,8.50,2800,16.74 +NASDAQ,IKNX,2008-07-14,7.17,7.17,7.17,7.17,900,7.17 +NASDAQ,IKNX,2008-05-07,8.40,8.40,8.40,8.40,1300,8.40 +NASDAQ,IKNX,2008-01-03,9.22,9.22,9.22,9.22,000,9.22 +NASDAQ,IKNX,2007-06-07,9.20,9.36,9.15,9.15,3000,9.15 +NASDAQ,IKNX,2006-11-27,7.10,7.10,7.10,7.10,000,7.10 +NASDAQ,IKNX,2006-11-21,7.26,7.26,7.10,7.10,3000,7.10 +NASDAQ,IKNX,2006-11-13,7.36,7.39,7.36,7.36,2000,7.36 +NASDAQ,IKNX,2006-09-28,8.95,8.95,8.85,8.85,3600,8.85 +NASDAQ,IKNX,2006-05-04,8.20,8.20,8.04,8.16,2800,8.16 +NASDAQ,IKNX,2005-11-21,6.40,6.40,6.40,6.40,200,6.40 +NASDAQ,IKNX,2005-11-15,6.65,6.71,6.49,6.71,7200,6.71 +NASDAQ,IKNX,2005-05-13,7.00,7.00,5.72,5.72,6500,5.72 +NASDAQ,IKNX,2004-09-13,6.00,6.00,5.96,5.96,1100,5.96 +NASDAQ,IKNX,2004-07-26,5.82,5.82,5.82,5.82,000,5.82 +NASDAQ,IKNX,2003-09-18,6.19,6.19,6.19,6.19,000,4.13 +NASDAQ,IKNX,2003-02-12,4.20,4.20,4.20,4.20,4500,2.80 +NASDAQ,IKNX,2001-09-24,3.20,3.20,3.20,3.20,000,2.13 +NASDAQ,IKNX,2001-07-12,4.15,4.15,4.15,4.15,000,2.77 +NASDAQ,IKNX,2001-06-13,4.00,4.00,3.25,3.25,2000,2.17 +NASDAQ,IKNX,2001-05-14,4.50,4.50,4.50,4.50,000,3.00 +NASDAQ,IKNX,2000-07-07,6.50,6.50,6.50,6.50,000,4.33 +NASDAQ,IKNX,2000-06-07,5.00,5.00,5.00,5.00,000,3.33 +NASDAQ,IKNX,2000-05-24,6.00,6.00,6.00,6.00,000,4.00 +NASDAQ,IKNX,1999-07-23,12.75,12.75,12.37,12.37,3700,7.50 +NASDAQ,IKNX,1999-05-19,13.13,13.13,13.13,13.13,4900,7.95 +NASDAQ,IKNX,1999-02-04,10.88,10.88,10.88,10.88,2000,6.59 +NASDAQ,IKNX,1997-11-06,12.75,12.75,12.75,12.75,200,7.73 +NASDAQ,IFLG,2010-01-07,4.41,4.94,4.41,4.64,1500,4.64 +NASDAQ,IFLG,2009-11-24,0.13,0.19,0.11,0.13,26300,3.25 +NASDAQ,IFLG,2007-10-11,3.54,3.54,3.00,3.00,1000,75.00 +NASDAQ,IFLG,2007-03-30,3.61,3.75,3.61,3.74,2200,93.50 +NASDAQ,IFLG,2007-02-08,3.25,3.75,3.25,3.75,1200,93.75 +NASDAQ,IPSU,2009-05-27,9.54,10.21,9.51,10.06,217000,10.03 +NASDAQ,IPSU,2007-11-30,23.92,24.46,22.81,22.82,198900,19.40 +NASDAQ,IPSU,2007-11-14,24.87,25.03,24.10,24.38,72800,20.72 +NASDAQ,IPSU,2007-11-13,24.33,25.15,24.02,24.72,96800,21.01 +NASDAQ,IPSU,2007-07-23,28.56,29.16,28.10,28.83,108200,24.30 +NASDAQ,IPSU,2007-05-10,29.72,30.39,29.52,30.25,553600,25.44 +NASDAQ,IPSU,2007-03-20,30.35,31.12,30.09,30.97,141900,26.04 +NASDAQ,IPSU,2006-09-20,30.56,31.93,30.56,31.55,157800,23.57 +NASDAQ,IPSU,2006-06-06,22.90,23.84,22.25,23.59,200000,17.59 +NASDAQ,IPSU,2005-09-15,13.11,13.25,13.10,13.10,53100,8.23 +NASDAQ,IPSU,2005-09-08,14.30,14.90,11.11,12.60,437800,7.92 +NASDAQ,IPSU,2005-06-14,16.10,16.20,16.10,16.20,13800,10.15 +NASDAQ,IPSU,2005-06-07,16.06,16.25,16.06,16.18,13900,10.13 +NASDAQ,IPSU,2004-06-18,13.50,13.75,13.03,13.68,245500,8.51 +NASDAQ,IPSU,2004-05-27,11.71,11.75,11.70,11.75,28800,7.31 +NASDAQ,IPSU,2003-08-14,7.54,9.05,7.54,8.86,385000,5.51 +NASDAQ,IRIS,2009-10-09,11.23,11.33,11.05,11.29,25900,11.29 +NASDAQ,IRIS,2009-06-12,12.75,12.95,12.61,12.94,82300,12.94 +NASDAQ,IRIS,2009-02-24,10.11,10.60,10.11,10.52,81400,10.52 +NASDAQ,IRIS,2009-02-05,9.75,10.16,9.75,10.12,156700,10.12 +NASDAQ,IRIS,2008-05-09,13.99,14.22,13.94,14.18,39300,14.18 +NASDAQ,IRIS,2006-08-28,8.93,9.34,8.91,9.06,231700,9.06 +NASDAQ,IRIS,2006-08-21,8.54,8.84,8.40,8.75,177200,8.75 +NASDAQ,IRIS,2006-05-16,12.55,14.20,12.51,14.00,890300,14.00 +NASDAQ,IRIS,2006-01-26,21.99,22.12,21.75,22.05,127400,22.05 +NASDAQ,IRIS,2005-03-04,9.85,10.27,9.85,10.14,85900,10.14 +NASDAQ,IRIS,2004-09-07,7.73,7.75,7.41,7.67,12800,7.67 +NASDAQ,IRIS,2004-05-19,6.75,7.65,6.75,7.46,36600,7.46 +NASDAQ,IRIS,2004-03-18,7.05,7.05,5.70,6.37,235000,6.37 +NASDAQ,IRIS,2003-11-11,4.40,4.54,4.35,4.44,31300,4.44 +NASDAQ,IRIS,2003-11-10,4.30,4.48,4.30,4.43,39500,4.43 +NASDAQ,IRIS,2003-05-27,2.90,3.00,2.85,2.91,12200,2.91 +NASDAQ,IRIS,2002-12-18,2.25,2.30,2.25,2.30,10300,2.30 +NASDAQ,IRIS,2002-06-06,3.27,3.29,2.95,3.01,28300,3.01 +NASDAQ,IRIS,2002-05-16,2.99,3.00,2.96,2.98,46000,2.98 +NASDAQ,IRIS,2002-05-09,3.05,3.05,2.97,3.04,13800,3.04 +NASDAQ,IRIS,2001-11-15,2.60,2.69,2.55,2.68,9900,2.68 +NASDAQ,IRIS,2001-10-04,2.32,2.39,2.31,2.39,2800,2.39 +NASDAQ,IRIS,2001-02-08,1.71,1.71,1.70,1.70,4300,1.70 +NASDAQ,IRIS,2000-06-23,1.62,1.75,1.56,1.75,5700,1.75 +NASDAQ,IRIS,2000-02-16,1.56,1.75,1.50,1.63,50100,1.63 +NASDAQ,IRIS,1999-12-01,0.75,0.75,0.69,0.75,38300,0.75 +NASDAQ,IRIS,1999-11-02,0.88,0.88,0.88,0.88,3900,0.88 +NASDAQ,IRIS,1999-09-22,1.25,1.25,1.19,1.19,6200,1.19 +NASDAQ,IRIS,1999-05-07,0.69,0.88,0.69,0.75,45100,0.75 +NASDAQ,IRIS,1999-01-12,0.94,1.06,0.94,1.00,18900,1.00 +NASDAQ,IRIS,1998-09-25,1.19,1.25,1.19,1.25,6200,1.25 +NASDAQ,IRIS,1998-07-10,2.12,2.12,2.06,2.12,8600,2.12 +NASDAQ,IRIS,1998-06-30,2.12,2.19,2.06,2.12,34300,2.12 +NASDAQ,IRIS,1997-08-26,3.88,3.94,3.75,3.94,1600,3.94 +NASDAQ,IRIS,1997-07-28,4.88,4.88,4.75,4.75,1000,4.75 +NASDAQ,IRIS,1997-02-07,4.81,4.81,4.81,4.81,1000,4.81 +NASDAQ,IRIS,1996-03-04,6.75,6.75,6.50,6.50,5800,6.50 +NASDAQ,IRIS,1995-07-27,6.88,7.88,6.88,7.19,53600,7.19 +NASDAQ,IRIS,1995-05-24,7.12,7.25,7.00,7.19,8100,7.19 +NASDAQ,IRIS,1995-04-25,8.25,8.38,8.12,8.38,7200,8.38 +NASDAQ,IRIS,1994-01-05,4.12,4.12,4.12,4.12,800,4.12 +NASDAQ,IRIS,1993-09-14,4.50,4.75,4.50,4.63,3100,4.63 +NASDAQ,IRIS,1993-09-02,5.00,5.00,4.94,4.94,1500,4.94 +NASDAQ,IRIS,1993-06-09,1.13,1.25,1.13,1.19,3400,5.94 +NASDAQ,IRIS,1992-08-04,0.94,1.00,0.87,0.94,11200,4.69 +NASDAQ,IRIS,1992-03-12,0.59,0.59,0.56,0.56,22700,2.81 +NASDAQ,IRIS,1992-02-27,0.69,0.69,0.63,0.63,8700,3.13 +NASDAQ,IRIS,1991-12-26,0.44,0.44,0.34,0.34,3100,1.72 +NASDAQ,IRIS,1991-05-03,0.53,0.53,0.44,0.44,5200,2.19 +NASDAQ,IRIS,1991-03-25,0.56,0.56,0.47,0.47,1200,2.34 +NASDAQ,IRIS,1991-02-25,0.38,0.38,0.31,0.31,11800,1.56 +NASDAQ,ICON,2009-10-27,12.90,12.90,12.18,12.38,4115600,12.38 +NASDAQ,ICON,2009-09-25,15.53,15.72,15.47,15.55,584400,15.55 +NASDAQ,ICON,2009-08-11,17.12,17.29,16.99,17.21,797400,17.21 +NASDAQ,ICON,2009-07-24,17.68,17.87,17.25,17.50,417700,17.50 +NASDAQ,ICON,2009-05-14,14.00,14.52,13.83,14.18,944800,14.18 +NASDAQ,ICON,2009-04-17,12.04,12.54,11.61,12.31,701900,12.31 +NASDAQ,ICON,2008-10-30,9.39,9.98,9.01,9.92,724500,9.92 +NASDAQ,ICON,2008-04-17,16.00,16.18,15.72,15.92,712900,15.92 +NASDAQ,ICON,2008-01-04,18.28,18.44,17.58,17.66,925000,17.66 +NASDAQ,ICON,2007-06-29,22.46,22.69,22.11,22.22,533900,22.22 +NASDAQ,ICON,2007-05-14,20.23,20.38,19.68,19.73,484300,19.73 +NASDAQ,ICON,2006-08-08,13.94,14.01,13.61,13.70,400000,13.70 +NASDAQ,ICON,2005-04-05,4.55,4.55,4.16,4.50,104100,4.50 +NASDAQ,ICON,2004-09-28,4.11,4.41,4.00,4.39,365900,4.39 +NASDAQ,ICON,2004-08-04,2.73,2.75,2.71,2.73,114300,2.73 +NASDAQ,ICON,2004-07-26,2.83,2.83,2.60,2.70,136500,2.70 +NASDAQ,ICON,2004-01-29,2.34,2.37,2.26,2.30,87700,2.30 +NASDAQ,ICON,2003-11-20,2.08,2.12,2.07,2.07,50800,2.07 +NASDAQ,ICON,2003-11-17,2.08,2.17,2.08,2.12,17000,2.12 +NASDAQ,ICON,2002-10-11,1.00,1.10,0.90,1.05,70800,1.05 +NASDAQ,ICON,2002-08-21,3.30,3.49,3.25,3.49,97800,3.49 +NASDAQ,ICON,2001-08-10,2.67,3.05,2.60,3.05,331400,3.05 +NASDAQ,ICON,2000-12-28,0.78,0.88,0.72,0.75,653200,0.75 +NASDAQ,ICON,2000-11-01,0.75,0.88,0.75,0.84,131500,0.84 +NASDAQ,ICON,1999-02-23,3.13,3.13,3.00,3.13,47000,3.13 +NASDAQ,ICON,1999-02-18,3.06,3.13,3.00,3.00,117700,3.00 +NASDAQ,ICON,1998-10-15,4.00,4.12,4.00,4.06,244700,4.06 +NASDAQ,ICON,1998-09-04,5.69,5.69,5.41,5.50,194500,5.50 +NASDAQ,ICON,1998-06-02,6.22,6.38,5.94,6.00,165900,6.00 +NASDAQ,ICON,1998-05-15,7.03,7.06,6.88,7.00,126000,7.00 +NASDAQ,ICON,1998-03-12,7.63,7.63,7.16,7.37,182600,7.37 +NASDAQ,ICON,1996-11-08,1.94,1.94,1.84,1.84,40000,1.84 +NASDAQ,ICON,1996-04-19,2.06,2.19,2.06,2.06,109800,2.06 +NASDAQ,ICON,1996-04-12,1.97,2.00,1.78,1.94,33200,1.94 +NASDAQ,ICON,1996-03-29,2.31,2.38,2.22,2.25,14900,2.25 +NASDAQ,ICON,1995-10-31,3.00,3.00,2.87,2.87,37700,2.87 +NASDAQ,ICON,1995-10-26,3.13,3.31,3.13,3.13,14400,3.13 +NASDAQ,ICON,1994-11-14,1.75,1.88,1.75,1.75,22600,1.75 +NASDAQ,ICON,1994-07-06,1.63,1.63,1.50,1.50,14400,1.50 +NASDAQ,ICON,1993-12-15,2.75,2.75,2.50,2.50,11100,2.50 +NASDAQ,ICON,1993-08-18,4.25,4.25,3.88,3.88,8600,3.88 +NASDAQ,ICON,1992-10-26,0.62,0.75,0.62,0.75,7500,3.37 +NASDAQ,ICON,1992-09-02,0.75,0.75,0.75,0.75,300,3.37 +NASDAQ,ICON,1991-11-06,1.87,1.87,1.56,1.69,229100,7.59 +NASDAQ,ICON,1991-10-18,2.00,2.00,1.94,1.94,315500,8.72 +NASDAQ,ICON,1991-05-29,2.62,2.62,2.37,2.50,387900,11.25 +NASDAQ,ICON,1991-04-18,2.12,2.25,2.12,2.25,204300,10.12 +NASDAQ,ICON,1990-05-01,1.31,1.31,1.31,1.31,41900,5.91 +NASDAQ,IBCPO,2009-12-10,12.40,12.70,12.40,12.46,16300,12.46 +NASDAQ,IBCPO,2009-10-16,12.53,13.14,12.53,12.74,10700,12.74 +NASDAQ,IBCPO,2009-05-01,11.00,11.00,10.60,10.85,8600,10.15 +NASDAQ,IBCPO,2009-02-17,12.80,12.80,12.80,12.80,200,11.44 +NASDAQ,IBCPO,2008-11-12,14.22,14.25,14.22,14.25,1200,12.21 +NASDAQ,IBCPO,2008-07-31,15.50,15.50,14.70,14.98,3000,12.42 +NASDAQ,IBCPO,2007-04-13,25.49,25.60,25.44,25.44,500,18.46 +NASDAQ,IBCPO,2007-03-30,25.31,25.31,25.26,25.28,8300,18.34 +NASDAQ,IBCPO,2006-04-13,26.00,26.00,26.00,26.00,1200,17.40 +NASDAQ,IBCPO,2005-11-30,26.05,26.05,26.05,26.05,000,16.76 +NASDAQ,IBCPO,2005-03-29,27.95,28.25,27.03,27.63,4900,17.11 +NASDAQ,IBCPO,2004-12-09,27.25,27.25,27.25,27.25,300,16.23 +NASDAQ,IBCPO,2004-11-29,27.30,27.30,27.30,27.30,300,16.26 +NASDAQ,IBCPO,2004-08-12,27.20,27.20,27.20,27.20,700,15.90 +NASDAQ,IBCPO,2004-08-05,26.50,26.50,26.40,26.40,800,15.43 +NASDAQ,IBCPO,2004-06-29,26.60,26.60,26.60,26.60,000,15.55 +NASDAQ,IBCPO,2004-03-24,27.99,28.00,27.99,28.00,1000,15.76 +NASDAQ,IBCPO,2004-03-08,28.03,28.03,28.03,28.03,700,15.77 +NASDAQ,IBCPO,2004-01-07,27.66,27.66,27.66,27.66,1000,15.56 +NASDAQ,ICXT,2009-11-25,5.07,5.20,5.00,5.00,10200,5.00 +NASDAQ,ICXT,2009-11-24,4.91,5.45,4.91,5.05,16200,5.05 +NASDAQ,ICXT,2009-07-16,5.32,5.56,5.31,5.40,12800,5.40 +NASDAQ,ICXT,2009-06-22,5.65,5.70,5.39,5.54,53700,5.54 +NASDAQ,ICXT,2008-11-13,8.60,8.60,8.00,8.59,67000,8.59 +NASDAQ,ICXT,2008-06-03,6.47,6.57,6.44,6.55,29200,6.55 +NASDAQ,ICXT,2008-04-25,5.76,5.77,5.41,5.63,16300,5.63 +NASDAQ,IRDM,2009-11-06,8.82,9.03,8.69,8.76,128300,8.76 +NASDAQ,IRDM,2009-03-25,9.28,9.39,9.28,9.38,121300,9.38 +NASDAQ,IRDM,2008-11-03,8.72,8.84,8.71,8.84,17200,8.84 +NASDAQ,IRDM,2008-04-08,9.08,9.08,9.07,9.07,13300,9.07 +NASDAQ,III,2010-01-11,3.40,3.40,3.15,3.17,34900,3.17 +NASDAQ,III,2010-01-05,3.29,3.29,3.13,3.13,16800,3.13 +NASDAQ,III,2009-10-30,3.54,3.70,3.54,3.60,47500,3.60 +NASDAQ,III,2009-10-08,3.71,3.71,3.52,3.63,30000,3.63 +NASDAQ,III,2009-09-09,3.86,3.86,3.77,3.80,15700,3.80 +NASDAQ,III,2009-08-19,3.63,3.83,3.63,3.78,23600,3.78 +NASDAQ,III,2009-05-26,2.98,3.00,2.95,2.99,7600,2.99 +NASDAQ,III,2009-02-11,2.93,3.00,2.93,3.00,2100,3.00 +NASDAQ,III,2008-12-24,3.23,3.23,3.22,3.22,700,3.22 +NASDAQ,III,2007-09-10,7.68,7.68,7.57,7.60,38200,7.60 +NASDAQ,IDCC,2010-01-27,25.25,25.99,25.05,25.94,340400,25.94 +NASDAQ,IDCC,2009-10-20,20.00,20.07,19.55,20.00,1847400,20.00 +NASDAQ,IDCC,2009-06-26,23.96,24.00,23.59,23.90,485700,23.90 +NASDAQ,IDCC,2008-11-07,22.50,23.37,22.36,23.34,677500,23.34 +NASDAQ,IDCC,2008-08-15,26.07,26.17,25.33,26.11,677600,26.11 +NASDAQ,IDCC,2008-04-18,18.69,18.87,18.00,18.82,1074100,18.82 +NASDAQ,IDCC,2007-02-21,35.65,35.72,35.17,35.43,310800,35.43 +NASDAQ,IDCC,2006-09-14,32.92,33.08,31.58,32.33,1306600,32.33 +NASDAQ,IDCC,2006-01-04,18.36,18.94,18.36,18.85,420500,18.85 +NASDAQ,IDCC,2005-10-10,18.59,18.66,18.25,18.31,273400,18.31 +NASDAQ,IDCC,2004-05-17,15.89,15.92,15.00,15.65,643700,15.65 +NASDAQ,IDCC,2003-11-13,20.83,21.00,19.81,20.55,2416700,20.55 +NASDAQ,IDCC,2002-08-13,7.43,7.72,7.20,7.28,230800,7.28 +NASDAQ,IDCC,2002-06-21,9.79,9.80,9.20,9.60,297300,9.60 +NASDAQ,IDCC,2002-05-17,13.60,13.70,13.32,13.64,343200,13.64 +NASDAQ,IDCC,2002-03-26,9.39,9.48,8.85,9.09,136900,9.09 +NASDAQ,IDCC,2002-02-21,8.91,9.18,8.29,8.29,213900,8.29 +NASDAQ,IDCC,2001-01-19,11.69,11.81,10.75,11.25,602600,11.25 +NASDAQ,IDCC,2000-06-08,19.75,19.88,19.19,19.31,344100,19.31 +NASDAQ,IDCC,2000-05-26,16.28,16.31,15.31,16.12,553700,16.12 +NASDAQ,IDCC,1998-10-08,3.00,3.69,3.00,3.62,170000,3.62 +NASDAQ,IDCC,1997-06-06,6.06,6.31,6.06,6.31,81100,6.31 +NASDAQ,IDCC,1996-09-13,8.44,8.44,7.94,8.00,460600,8.00 +NASDAQ,IDCC,1996-08-02,7.44,8.00,7.38,8.00,392600,8.00 +NASDAQ,IDCC,1996-05-23,8.00,8.31,7.88,8.12,409900,8.12 +NASDAQ,IDCC,1996-05-16,8.19,8.38,8.19,8.25,372000,8.25 +NASDAQ,IDCC,1996-01-05,8.06,8.38,7.81,8.12,352300,8.12 +NASDAQ,IDCC,1995-03-01,10.62,11.00,10.62,10.62,242400,10.62 +NASDAQ,IDCC,1994-12-23,5.75,7.25,5.75,6.88,2674700,6.88 +NASDAQ,IDCC,1994-05-18,4.50,4.81,4.38,4.69,132500,4.69 +NASDAQ,IDCC,1994-02-23,4.38,4.50,4.31,4.44,67300,4.44 +NASDAQ,IDCC,1993-02-04,9.12,9.25,8.62,8.75,186600,8.75 +NASDAQ,IDCC,1992-11-19,7.00,7.50,7.00,7.25,186400,7.25 +NASDAQ,IDCC,1992-01-09,9.00,9.25,7.88,8.00,764400,8.00 +NASDAQ,IDCC,1991-07-31,8.38,8.50,8.25,8.25,113800,8.25 +NASDAQ,IDCC,1991-02-01,5.38,5.38,5.12,5.25,131100,5.25 +NASDAQ,IDCC,1990-07-17,6.50,6.88,6.38,6.50,466600,6.50 +NASDAQ,ITRN,2010-01-11,14.00,14.34,13.99,14.34,37400,14.34 +NASDAQ,ITRN,2009-12-04,13.07,13.16,12.93,12.93,11300,12.93 +NASDAQ,ITRN,2009-09-01,9.36,9.44,9.21,9.22,13800,9.22 +NASDAQ,ITRN,2009-08-19,9.23,9.50,9.23,9.50,5000,9.50 +NASDAQ,ITRN,2008-11-25,7.04,7.07,6.69,6.92,65100,6.76 +NASDAQ,ITRN,2008-11-04,7.57,8.00,7.56,7.70,48700,7.52 +NASDAQ,ITRN,2008-05-01,10.78,11.04,10.78,11.00,25500,10.74 +NASDAQ,ITRN,2008-04-10,10.36,10.78,10.36,10.71,29300,10.46 +NASDAQ,ITRN,2008-03-24,10.45,10.45,10.11,10.29,121000,10.05 +NASDAQ,ITRN,2006-08-29,14.05,14.16,14.00,14.05,30000,11.92 +NASDAQ,ITRN,2006-01-11,17.99,18.10,17.60,17.86,149500,14.99 +NASDAQ,ITRN,2005-11-30,14.77,14.77,14.43,14.54,65400,12.21 +NASDAQ,JDAS,2009-07-27,20.95,20.99,19.89,20.23,890000,20.23 +NASDAQ,JDAS,2009-03-17,11.10,11.39,10.87,11.37,180200,11.37 +NASDAQ,JDAS,2008-11-18,11.90,12.15,11.43,11.98,251600,11.98 +NASDAQ,JDAS,2008-10-07,12.84,13.59,12.08,12.15,274600,12.15 +NASDAQ,JDAS,2007-12-19,20.72,20.80,20.26,20.41,397300,20.41 +NASDAQ,JDAS,2007-11-19,21.74,21.74,20.60,20.76,220300,20.76 +NASDAQ,JDAS,2007-10-30,24.25,25.44,24.00,25.10,1037400,25.10 +NASDAQ,JDAS,2007-10-11,22.36,22.50,21.40,21.43,221700,21.43 +NASDAQ,JDAS,2007-01-12,14.38,15.17,14.20,14.52,547600,14.52 +NASDAQ,JDAS,2006-10-26,14.90,14.93,14.59,14.88,240500,14.88 +NASDAQ,JDAS,2006-05-08,14.46,14.64,14.38,14.56,299600,14.56 +NASDAQ,JDAS,2005-03-04,13.50,13.57,13.30,13.47,301500,13.47 +NASDAQ,JDAS,2005-02-07,12.20,12.20,11.83,11.90,320300,11.90 +NASDAQ,JDAS,2004-10-15,10.90,11.07,10.85,10.98,149100,10.98 +NASDAQ,JDAS,2004-10-08,11.00,11.05,10.70,10.75,356900,10.75 +NASDAQ,JDAS,2004-01-08,15.25,15.27,14.88,15.20,1785400,15.20 +NASDAQ,JDAS,2003-09-12,16.22,16.89,16.15,16.77,172900,16.77 +NASDAQ,JDAS,2003-01-28,12.22,12.60,12.16,12.34,721200,12.34 +NASDAQ,JDAS,2002-10-22,8.13,8.81,7.99,8.56,415600,8.56 +NASDAQ,JDAS,2002-10-11,6.63,7.12,6.63,7.10,659100,7.10 +NASDAQ,JDAS,2002-06-05,26.25,26.59,25.22,25.75,518800,25.75 +NASDAQ,JDAS,2001-08-24,19.37,19.45,19.06,19.06,508200,19.06 +NASDAQ,JDAS,2001-08-13,20.10,20.55,20.09,20.26,424300,20.26 +NASDAQ,JDAS,2001-03-07,12.75,13.00,11.81,12.69,63600,12.69 +NASDAQ,JDAS,2001-01-26,10.94,11.12,10.81,10.94,298800,10.94 +NASDAQ,JDAS,1999-09-27,10.56,11.12,10.50,10.88,142600,10.88 +NASDAQ,JDAS,1999-05-12,7.94,8.25,7.88,8.12,111900,8.12 +NASDAQ,JDAS,1999-04-28,7.06,8.87,7.00,8.50,1508900,8.50 +NASDAQ,JDAS,1999-04-13,6.28,6.56,6.22,6.31,107600,6.31 +NASDAQ,JDAS,1999-02-02,7.63,8.00,7.50,7.69,316400,7.69 +NASDAQ,JDAS,1998-04-17,55.75,56.62,55.50,56.25,117000,37.50 +NASDAQ,JDAS,1997-06-20,27.75,28.00,27.75,28.00,172200,18.67 +NASDAQ,JDAS,1997-02-07,28.12,28.12,27.12,27.12,32600,18.08 +NASDAQ,JDAS,1997-01-27,25.00,25.25,23.00,23.50,110600,15.67 +NASDAQ,JDAS,1996-12-10,31.25,32.62,31.00,31.62,572200,21.08 +NASDAQ,JOEZ,2009-11-09,1.37,1.43,1.33,1.38,392100,1.38 +NASDAQ,JOEZ,2009-01-14,0.37,0.45,0.36,0.45,245500,0.45 +NASDAQ,JOEZ,2008-11-10,0.60,0.60,0.51,0.52,148700,0.52 +NASDAQ,JOEZ,2008-08-08,1.30,1.36,1.30,1.35,148800,1.35 +NASDAQ,JOEZ,2008-01-03,1.14,1.16,1.09,1.10,47300,1.10 +NASDAQ,JOEZ,2007-12-10,1.30,1.36,1.30,1.36,64800,1.36 +NASDAQ,JOEZ,2007-10-25,1.47,1.56,1.46,1.54,66100,1.54 +NASDAQ,JOEZ,2007-10-22,1.52,1.54,1.42,1.51,135500,1.51 +NASDAQ,JOEZ,2007-05-07,1.19,1.19,1.12,1.15,44900,1.15 +NASDAQ,JOEZ,2006-08-10,0.52,0.56,0.52,0.56,84400,0.56 +NASDAQ,JOEZ,2006-06-26,0.67,0.72,0.67,0.72,184900,0.72 +NASDAQ,JOEZ,2005-12-29,1.03,1.04,1.02,1.02,163500,1.02 +NASDAQ,JOEZ,2005-10-17,1.30,1.32,1.17,1.22,370300,1.22 +NASDAQ,JOEZ,2005-09-13,2.16,2.25,2.10,2.14,197700,2.14 +NASDAQ,JOEZ,2005-06-15,6.10,6.10,5.68,5.91,176300,5.91 +NASDAQ,JOEZ,2004-12-10,2.34,2.45,2.27,2.31,262000,2.31 +NASDAQ,JOEZ,2004-12-09,2.22,2.29,2.15,2.28,40800,2.28 +NASDAQ,JOEZ,2004-12-08,2.29,2.33,2.20,2.20,28700,2.20 +NASDAQ,JOEZ,2004-10-01,1.85,2.15,1.83,2.15,102400,2.15 +NASDAQ,JOEZ,2004-08-18,1.52,1.60,1.52,1.60,23900,1.60 +NASDAQ,JOEZ,2004-07-14,1.19,1.42,1.13,1.42,294700,1.42 +NASDAQ,JOEZ,2004-06-04,1.60,1.60,1.45,1.53,49800,1.53 +NASDAQ,JOEZ,2004-04-28,1.41,1.79,1.41,1.66,671400,1.66 +NASDAQ,JOEZ,2004-02-19,3.05,3.20,2.92,3.10,186700,3.10 +NASDAQ,JOEZ,2003-10-27,4.50,4.62,4.31,4.37,47700,4.37 +NASDAQ,JOEZ,2003-08-01,4.61,4.62,4.36,4.50,21900,4.50 +NASDAQ,JOEZ,2003-05-23,2.61,2.64,2.60,2.60,10300,2.60 +NASDAQ,JOEZ,2002-10-11,3.05,3.11,3.00,3.01,26200,3.01 +NASDAQ,JOEZ,2002-06-06,2.10,2.10,2.10,2.10,1000,2.10 +NASDAQ,JOEZ,2002-01-17,2.35,2.40,2.27,2.27,28000,2.27 +NASDAQ,JOEZ,2001-07-25,1.37,1.37,1.12,1.30,11100,1.30 +NASDAQ,JOEZ,2001-07-02,1.29,1.45,1.29,1.41,12500,1.41 +NASDAQ,JOEZ,2001-02-21,0.81,0.81,0.75,0.75,8700,0.75 +NASDAQ,JOEZ,2000-06-23,1.12,1.28,1.06,1.19,38300,1.19 +NASDAQ,JOEZ,1999-09-23,0.02,0.03,0.02,0.02,600,0.02 +NASDAQ,JCS,2008-06-26,10.75,11.05,10.75,10.91,3300,10.05 +NASDAQ,JCS,2008-06-12,10.45,10.63,10.45,10.45,2300,9.63 +NASDAQ,JCS,2007-12-31,11.97,11.97,11.65,11.87,6700,10.70 +NASDAQ,JCS,2005-10-20,11.00,11.00,11.00,11.00,200,9.12 +NASDAQ,JCS,2005-06-23,10.47,10.50,10.44,10.50,7900,8.66 +NASDAQ,JCS,2005-04-21,11.00,11.00,10.88,10.88,500,8.91 +NASDAQ,JCS,2005-02-17,12.05,12.17,12.00,12.09,9100,9.84 +NASDAQ,JCS,2004-12-17,11.80,11.80,11.41,11.80,16800,9.60 +NASDAQ,JCS,2004-08-23,7.90,8.01,7.90,7.91,2700,6.36 +NASDAQ,JCS,2004-02-24,8.60,8.62,8.48,8.50,2200,6.77 +NASDAQ,JCS,2004-02-18,8.37,8.48,8.37,8.48,2000,6.75 +NASDAQ,JCS,2003-08-29,8.09,8.09,8.09,8.09,000,6.38 +NASDAQ,JCS,2003-07-03,8.05,8.05,8.05,8.05,000,6.35 +NASDAQ,JCS,2003-02-04,7.75,7.75,7.60,7.60,2800,5.93 +NASDAQ,JCS,2002-10-22,6.26,6.26,6.26,6.26,800,4.86 +NASDAQ,JCS,2002-10-14,6.00,6.65,6.00,6.31,16000,4.89 +NASDAQ,JCS,2001-08-22,6.15,6.17,6.10,6.10,3100,4.73 +NASDAQ,JCS,2001-05-17,8.05,8.27,8.05,8.10,5000,6.20 +NASDAQ,JCS,2000-10-05,13.95,14.13,12.50,13.13,16700,9.84 +NASDAQ,JCS,2000-06-16,16.12,16.12,15.25,15.25,21700,11.28 +NASDAQ,JCS,2000-03-20,21.00,21.00,20.44,20.62,82700,15.25 +NASDAQ,JCS,1999-11-10,12.00,12.00,11.25,12.00,10600,8.76 +NASDAQ,JCS,1997-05-21,14.50,14.63,14.25,14.25,18700,9.69 +NASDAQ,JCS,1996-10-04,13.75,14.13,13.75,13.75,23600,9.25 +NASDAQ,JCS,1996-05-15,15.75,16.25,15.75,16.00,18300,10.64 +NASDAQ,JCS,1996-04-03,16.00,16.25,15.75,16.25,32300,10.81 +NASDAQ,JCS,1996-03-18,15.00,15.50,15.00,15.50,19700,10.31 +NASDAQ,JCS,1995-05-08,16.00,16.00,15.50,15.50,40300,10.12 +NASDAQ,JCS,1995-04-12,14.50,14.75,14.25,14.50,35600,9.47 +NASDAQ,JCS,1994-04-26,10.75,11.25,10.75,10.75,55500,6.88 +NASDAQ,JCS,1994-04-05,11.25,11.75,11.25,11.25,22500,7.20 +NASDAQ,JCS,1993-09-24,14.25,14.50,13.75,14.50,50900,9.21 +NASDAQ,JCS,1993-08-09,10.50,10.50,10.13,10.25,11200,6.48 +NASDAQ,JCS,1993-03-10,19.50,21.00,19.00,20.50,308200,6.42 +NASDAQ,JCS,1992-06-11,11.00,11.50,10.38,11.50,203800,3.53 +NASDAQ,JCS,1992-06-01,12.00,12.00,12.00,12.00,000,3.69 +NASDAQ,JCS,1992-01-08,15.13,15.13,14.75,14.88,24600,4.55 +NASDAQ,JCS,1991-12-03,14.25,14.25,14.00,14.00,2200,4.25 +NASDAQ,JCS,1991-08-21,10.75,10.75,10.50,10.50,65400,3.17 +NASDAQ,JCS,1991-07-22,12.75,13.25,12.75,12.75,22800,3.84 +NASDAQ,JCS,1991-07-05,11.25,11.25,10.88,10.88,4000,3.28 +NASDAQ,JCS,1990-06-25,10.00,10.13,9.88,10.13,23400,2.97 +NASDAQ,JCDA,2009-08-26,1.75,1.80,1.75,1.80,1600,1.80 +NASDAQ,JCDA,2007-10-12,4.20,4.24,3.98,4.22,26100,4.22 +NASDAQ,JCDA,2007-10-01,4.27,4.27,3.98,4.03,55400,4.03 +NASDAQ,JCDA,2007-05-22,3.59,3.64,3.56,3.64,4800,3.64 +NASDAQ,JCDA,2007-05-02,3.54,3.67,3.47,3.53,25200,3.53 +NASDAQ,JCDA,2007-04-18,3.30,3.39,3.27,3.27,44500,3.27 +NASDAQ,JCDA,2007-01-30,3.05,3.10,2.88,3.03,61600,3.03 +NASDAQ,JCDA,2006-05-15,2.86,2.86,2.82,2.82,600,2.82 +NASDAQ,JCDA,2005-10-26,3.29,3.49,3.27,3.41,121900,3.41 +NASDAQ,JCDA,2005-10-06,3.36,3.41,3.35,3.40,6400,3.40 +NASDAQ,JCDA,2005-06-07,2.53,2.64,2.53,2.59,6900,2.59 +NASDAQ,JCDA,2005-03-24,2.10,2.10,2.00,2.00,23900,2.00 +NASDAQ,JCDA,2004-08-11,2.46,2.55,2.46,2.54,8700,2.54 +NASDAQ,JCDA,2004-06-22,3.03,3.07,3.02,3.04,31000,3.04 +NASDAQ,JCDA,2003-11-24,3.33,3.40,3.33,3.40,16600,3.40 +NASDAQ,JCDA,2003-08-08,2.77,3.03,2.75,2.91,38300,2.91 +NASDAQ,JCDA,2003-08-05,2.72,2.72,2.60,2.60,6100,2.60 +NASDAQ,JCDA,2003-05-12,2.11,2.32,2.10,2.21,25400,2.21 +NASDAQ,JCDA,2002-07-23,1.66,1.70,1.66,1.70,10700,1.70 +NASDAQ,JCDA,2002-07-01,2.38,2.44,2.38,2.38,10700,2.38 +NASDAQ,JCDA,2002-04-22,2.73,2.94,2.71,2.94,1000,2.94 +NASDAQ,JCDA,2002-01-09,3.31,3.35,3.16,3.19,16400,3.19 +NASDAQ,JCDA,2001-09-17,3.25,3.25,2.90,3.08,18700,3.08 +NASDAQ,JCDA,2001-03-15,4.81,4.81,4.31,4.38,85500,4.38 +NASDAQ,JCDA,2000-10-18,6.25,6.25,5.88,6.00,159300,6.00 +NASDAQ,JCDA,2000-06-20,11.81,12.50,11.62,11.88,157700,11.88 +NASDAQ,JAXB,2010-01-14,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,JAXB,2009-11-23,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,JAXB,2009-09-30,10.75,10.75,10.75,10.75,500,10.75 +NASDAQ,JAXB,2009-01-07,11.50,11.50,11.50,11.50,000,11.50 +NASDAQ,JAXB,2008-11-24,11.29,11.29,11.29,11.29,000,11.29 +NASDAQ,JAXB,2008-11-03,11.73,11.73,11.73,11.73,000,11.73 +NASDAQ,JAXB,2008-06-26,16.81,16.81,15.75,16.25,6000,16.25 +NASDAQ,JAXB,2008-05-30,21.51,21.51,21.51,21.51,000,21.51 +NASDAQ,JAXB,2008-05-29,21.28,21.75,21.25,21.51,4100,21.51 +NASDAQ,JAXB,2008-05-15,23.00,23.00,22.50,22.50,1100,22.50 +NASDAQ,JAXB,2008-01-18,21.00,21.01,20.00,20.00,3200,20.00 +NASDAQ,JAXB,2007-12-18,24.05,24.05,24.05,24.05,000,24.05 +NASDAQ,JAXB,2007-09-20,28.30,28.30,28.30,28.30,000,28.30 +NASDAQ,JAXB,2007-08-01,30.00,30.00,30.00,30.00,2200,30.00 +NASDAQ,JAXB,2007-07-11,27.20,27.20,27.20,27.20,000,27.20 +NASDAQ,JAXB,2006-10-20,35.90,36.69,35.33,35.85,900,35.85 +NASDAQ,JAXB,2006-08-07,37.78,38.28,37.02,37.02,5100,37.02 +NASDAQ,JAXB,2006-01-20,32.86,33.00,32.86,33.00,600,33.00 +NASDAQ,JAXB,2005-11-03,30.60,32.00,30.60,32.00,2900,32.00 +NASDAQ,JAXB,2005-10-25,29.00,29.00,29.00,29.00,000,29.00 +NASDAQ,JAXB,2005-09-29,28.45,28.45,28.45,28.45,300,28.45 +NASDAQ,JAXB,2005-08-01,26.22,26.61,26.22,26.61,500,26.61 +NASDAQ,JAXB,2004-12-27,26.34,26.34,26.34,26.34,000,26.34 +NASDAQ,JAXB,2004-11-18,26.40,26.40,26.25,26.25,400,26.25 +NASDAQ,JAXB,2004-05-12,23.00,23.00,23.00,23.00,1900,23.00 +NASDAQ,JAXB,2003-06-06,12.25,12.25,12.25,12.25,300,12.25 +NASDAQ,JAXB,2003-02-20,12.20,12.20,12.15,12.15,400,12.15 +NASDAQ,JAXB,2002-09-13,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,JAXB,2002-05-09,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,JAXB,2002-02-20,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,JAXB,2001-12-27,9.50,9.60,9.25,9.60,7500,9.60 +NASDAQ,JAXB,2001-10-11,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,JAXB,2001-07-17,9.70,9.70,9.70,9.70,000,9.70 +NASDAQ,JAXB,2001-05-25,9.38,9.38,9.38,9.38,000,9.38 +NASDAQ,JAXB,2001-02-26,9.88,9.88,9.88,9.88,000,9.88 +NASDAQ,JST,2009-06-09,29.22,29.42,28.39,29.25,47100,29.13 +NASDAQ,JST,2008-05-27,39.78,42.63,39.50,42.49,43700,41.85 +NASDAQ,JST,2008-04-25,37.86,37.86,36.60,36.61,111800,36.06 +NASDAQ,JST,2007-07-20,20.32,20.40,19.83,20.01,22400,19.62 +NASDAQ,JST,2007-03-16,18.65,18.73,17.26,17.50,73500,17.05 +NASDAQ,JST,2006-08-11,8.68,8.76,8.61,8.68,14000,8.42 +NASDAQ,JST,2006-02-01,9.12,9.15,8.55,8.76,105600,8.25 +NASDAQ,JST,2005-12-09,5.86,5.88,5.66,5.66,13400,5.33 +NASDAQ,JST,2005-10-25,5.88,5.91,5.80,5.82,6600,5.48 +NASDAQ,JST,2005-05-05,5.90,5.94,5.83,5.83,15300,5.40 +NASDAQ,JST,2004-08-09,5.44,5.44,5.30,5.30,3800,4.84 +NASDAQ,JST,2004-04-13,7.65,7.65,7.20,7.38,22700,6.64 +NASDAQ,JST,2004-04-07,8.02,8.19,7.75,8.06,40100,7.25 +NASDAQ,JST,2003-12-22,11.75,12.51,11.75,12.51,39000,5.56 +NASDAQ,JST,2003-10-30,13.55,13.87,12.31,13.19,82600,5.86 +NASDAQ,JST,2003-10-16,9.90,11.00,9.50,10.60,243200,4.71 +NASDAQ,JST,2003-07-01,4.20,4.50,4.20,4.50,28200,1.99 +NASDAQ,JST,2003-06-05,3.99,3.99,3.99,3.99,000,1.76 +NASDAQ,JST,2003-01-31,3.46,3.46,3.46,3.46,2600,1.53 +NASDAQ,JST,2002-11-20,3.09,3.10,3.09,3.10,6400,1.37 +NASDAQ,JST,2002-06-18,4.06,4.07,4.06,4.07,2800,1.80 +NASDAQ,JST,2002-02-28,3.55,3.55,3.55,3.55,000,1.57 +NASDAQ,JST,2001-12-20,2.50,2.50,2.50,2.50,000,1.10 +NASDAQ,JST,2001-05-11,1.85,1.85,1.85,1.85,2000,0.82 +NASDAQ,JST,2001-01-17,1.38,1.38,1.38,1.38,000,0.61 +NASDAQ,JST,2000-12-14,1.44,1.44,1.44,1.44,2000,0.63 +NASDAQ,JST,2000-08-24,2.19,2.19,2.19,2.19,000,0.97 +NASDAQ,JST,2000-04-10,2.62,2.75,2.62,2.69,1000,1.19 +NASDAQ,JST,2000-04-06,2.38,2.75,2.38,2.75,600,1.21 +NASDAQ,JST,2000-03-28,2.75,2.75,2.75,2.75,000,1.21 +NASDAQ,JST,1998-08-12,4.37,4.63,4.37,4.63,2000,2.04 +NASDAQ,JKHY,2009-10-12,24.09,24.17,23.85,24.10,195100,24.01 +NASDAQ,JKHY,2009-06-15,18.97,19.06,18.50,18.62,562600,18.49 +NASDAQ,JKHY,2007-12-07,27.21,27.24,26.63,26.72,449400,25.89 +NASDAQ,JKHY,2007-08-20,26.28,26.50,25.69,25.96,449900,25.04 +NASDAQ,JKHY,2007-06-26,25.06,25.33,24.87,25.22,718300,24.32 +NASDAQ,JKHY,2007-04-27,24.03,24.22,23.94,24.15,289000,23.23 +NASDAQ,JKHY,2006-12-06,21.94,22.02,21.68,21.77,208000,20.88 +NASDAQ,JKHY,2006-11-28,21.92,22.12,21.68,21.90,670100,21.01 +NASDAQ,JKHY,2005-03-10,19.18,19.54,19.06,19.40,328200,18.28 +NASDAQ,JKHY,2005-01-21,21.00,21.20,20.71,20.86,449100,19.61 +NASDAQ,JKHY,2004-10-08,19.29,19.42,19.11,19.26,184300,18.07 +NASDAQ,JKHY,2004-05-27,19.11,19.33,18.97,19.33,290400,18.10 +NASDAQ,JKHY,2004-05-12,18.48,18.71,18.15,18.71,491100,17.52 +NASDAQ,JKHY,2003-01-02,12.15,12.73,11.96,12.71,466000,11.74 +NASDAQ,JKHY,2002-10-18,9.15,9.90,9.10,9.86,809500,9.08 +NASDAQ,JKHY,2002-01-29,21.95,22.01,20.94,21.01,523300,19.24 +NASDAQ,JKHY,2001-10-25,24.80,25.69,24.50,25.18,312800,23.04 +NASDAQ,JKHY,2001-10-02,22.04,22.08,21.07,21.15,885300,19.35 +NASDAQ,JKHY,2001-01-22,43.56,46.50,42.62,42.69,589200,19.46 +NASDAQ,JKHY,2000-11-29,50.09,52.12,50.06,51.06,154800,23.28 +NASDAQ,JKHY,2000-05-11,36.13,39.00,36.13,39.00,109200,17.74 +NASDAQ,JKHY,1999-11-19,38.94,39.00,37.69,37.69,49600,8.55 +NASDAQ,JKHY,1999-07-28,43.29,43.72,42.98,43.54,172000,9.83 +NASDAQ,JKHY,1999-03-12,36.43,37.67,36.31,37.05,171600,8.34 +NASDAQ,JKHY,1999-02-01,37.65,38.21,35.36,36.48,192800,8.20 +NASDAQ,JKHY,1998-12-24,47.48,47.98,47.24,47.61,136800,10.70 +NASDAQ,JKHY,1998-10-16,45.69,46.80,41.31,43.22,600800,9.70 +NASDAQ,JKHY,1998-08-14,42.17,45.38,42.17,44.02,212000,9.86 +NASDAQ,JKHY,1998-07-20,38.47,41.00,38.47,40.32,337600,9.03 +NASDAQ,JKHY,1998-07-01,34.65,34.77,34.28,34.65,85600,7.76 +NASDAQ,JKHY,1997-12-23,26.53,26.78,26.04,26.17,45600,5.84 +NASDAQ,JKHY,1997-10-10,25.13,25.50,25.13,25.13,97600,5.60 +NASDAQ,JKHY,1997-09-29,25.62,27.21,25.62,27.09,166800,6.03 +NASDAQ,JKHY,1997-06-26,23.24,23.49,22.75,23.49,26400,5.22 +NASDAQ,JKHY,1997-04-02,19.51,20.61,19.51,19.64,44800,4.35 +NASDAQ,JKHY,1997-01-08,32.37,33.22,32.37,33.22,178200,4.90 +NASDAQ,JKHY,1996-12-06,35.41,37.60,35.17,36.87,130200,5.43 +NASDAQ,JKHY,1996-06-19,32.72,32.96,32.35,32.48,432000,4.77 +NASDAQ,JKHY,1996-05-23,32.60,32.60,31.99,32.48,28800,4.77 +NASDAQ,JKHY,1995-11-20,21.33,21.81,21.33,21.57,148800,3.15 +NASDAQ,JKHY,1995-10-27,19.59,19.71,19.35,19.35,48000,2.82 +NASDAQ,JKHY,1995-10-09,18.99,19.71,18.87,19.47,60000,2.83 +NASDAQ,JKHY,1995-08-03,16.41,16.41,15.58,15.82,103800,2.29 +NASDAQ,JKHY,1995-05-01,10.60,10.60,10.13,10.13,67200,1.46 +NASDAQ,JKHY,1994-01-31,14.14,14.14,13.68,14.14,24000,1.49 +NASDAQ,JKHY,1993-01-19,16.86,17.55,16.64,17.32,816000,1.19 +NASDAQ,JKHY,1993-01-05,16.64,17.09,15.27,16.18,200400,1.11 +NASDAQ,JKHY,1992-08-20,9.89,10.11,9.44,10.00,117600,0.68 +NASDAQ,JKHY,1992-08-12,9.21,9.89,9.21,9.21,216000,0.62 +NASDAQ,JKHY,1992-05-21,11.23,11.91,11.23,11.80,72000,0.80 +NASDAQ,JKHY,1991-08-06,5.97,6.19,5.64,6.19,430200,0.27 +NASDAQ,JKHY,1991-05-10,4.67,4.99,4.67,4.78,104400,0.21 +NASDAQ,JKHY,1991-01-28,2.67,2.67,2.67,2.67,5400,0.11 +NASDAQ,JKHY,1990-07-31,1.71,1.71,1.71,1.71,14400,0.07 +NASDAQ,JKHY,1990-04-20,1.82,1.82,1.71,1.71,14400,0.07 +NASDAQ,JOUT,2009-08-31,9.99,10.20,9.57,9.75,24800,9.75 +NASDAQ,JOUT,2009-08-18,7.71,7.71,7.40,7.41,2700,7.41 +NASDAQ,JOUT,2009-07-14,6.11,6.11,6.05,6.05,400,6.05 +NASDAQ,JOUT,2008-12-02,7.00,7.00,7.00,7.00,1600,7.00 +NASDAQ,JOUT,2008-11-19,7.00,7.00,6.56,6.56,500,6.56 +NASDAQ,JOUT,2008-08-12,15.05,15.06,15.05,15.06,1600,14.98 +NASDAQ,JOUT,2008-08-11,15.08,15.14,15.06,15.14,1200,15.06 +NASDAQ,JOUT,2007-07-30,23.91,23.91,22.59,23.03,1600,22.63 +NASDAQ,JOUT,2007-07-06,21.75,22.52,21.34,21.52,16900,21.10 +NASDAQ,JOUT,2006-12-29,18.66,18.66,18.51,18.57,2100,18.20 +NASDAQ,JOUT,2006-05-09,17.92,18.35,17.85,17.96,6600,17.61 +NASDAQ,JOUT,2006-04-24,17.16,17.35,17.00,17.27,9200,16.93 +NASDAQ,JOUT,2006-01-12,17.20,17.35,17.15,17.30,5100,16.96 +NASDAQ,JOUT,2005-08-03,16.91,16.92,16.90,16.91,2400,16.58 +NASDAQ,JOUT,2005-06-07,17.46,17.46,17.25,17.45,2700,17.11 +NASDAQ,JOUT,2005-06-03,17.33,17.51,17.31,17.31,3400,16.97 +NASDAQ,JOUT,2005-04-19,18.78,19.05,18.68,19.00,10800,18.63 +NASDAQ,JOUT,2004-10-18,19.30,19.30,19.30,19.30,5500,18.92 +NASDAQ,JOUT,2003-10-24,13.30,13.49,12.30,13.10,27300,12.84 +NASDAQ,JOUT,2003-06-06,12.95,13.72,12.95,13.43,57300,13.17 +NASDAQ,JOUT,2003-05-15,10.49,10.55,10.24,10.28,8100,10.08 +NASDAQ,JOUT,2003-04-25,9.57,9.57,9.32,9.36,15700,9.18 +NASDAQ,JOUT,2003-04-22,9.17,9.17,8.90,8.94,14300,8.76 +NASDAQ,JOUT,2003-02-25,10.34,10.45,9.90,9.98,6900,9.78 +NASDAQ,JOUT,2002-10-02,9.61,9.73,9.39,9.39,19600,9.20 +NASDAQ,JOUT,2002-08-15,13.97,14.65,13.95,14.40,14800,14.12 +NASDAQ,JOUT,2001-12-26,7.25,7.25,7.23,7.23,900,7.09 +NASDAQ,JOUT,2001-12-14,7.14,7.49,7.14,7.15,2200,7.01 +NASDAQ,JOUT,2001-10-22,6.71,6.80,6.62,6.62,2100,6.49 +NASDAQ,JOUT,2001-04-19,6.00,6.35,6.00,6.30,17100,6.18 +NASDAQ,JOUT,2000-04-24,7.12,7.12,6.88,6.88,4300,6.74 +NASDAQ,JOUT,1999-09-20,9.50,9.75,9.13,9.56,4000,9.37 +NASDAQ,JOUT,1998-12-02,9.25,9.31,9.13,9.31,3800,9.13 +NASDAQ,JOUT,1998-10-16,8.00,8.00,8.00,8.00,600,7.84 +NASDAQ,JOUT,1998-08-18,12.50,12.62,12.50,12.62,1500,12.38 +NASDAQ,JOUT,1997-08-11,14.87,14.87,14.25,14.25,700,13.97 +NASDAQ,JOUT,1997-04-03,11.75,11.75,11.75,11.75,500,11.52 +NASDAQ,JOUT,1996-10-18,12.75,13.50,12.75,13.50,900,13.23 +NASDAQ,JOUT,1996-07-02,14.50,14.50,13.75,13.75,7000,13.48 +NASDAQ,JOUT,1996-02-05,20.00,20.75,19.75,19.75,800,19.36 +NASDAQ,JOUT,1995-04-19,23.00,23.25,22.50,23.25,14900,22.79 +NASDAQ,JOUT,1994-08-03,24.25,24.25,23.50,23.50,700,23.04 +NASDAQ,JOUT,1994-07-22,24.00,24.00,23.25,24.00,3400,23.53 +NASDAQ,JOUT,1993-11-10,22.25,22.75,22.25,22.75,800,22.30 +NASDAQ,JOUT,1993-11-04,22.25,23.00,22.25,22.88,9400,22.42 +NASDAQ,JOUT,1993-08-02,21.75,22.00,21.75,21.75,14400,21.32 +NASDAQ,JOUT,1993-06-16,19.75,20.25,19.75,19.88,3600,19.48 +NASDAQ,JOUT,1992-08-04,18.25,18.50,17.75,18.00,1600,17.65 +NASDAQ,JOUT,1992-06-16,22.50,23.00,22.25,23.00,50500,22.55 +NASDAQ,JOUT,1991-08-19,22.50,22.50,22.00,22.50,44800,22.06 +NASDAQ,JOUT,1991-05-22,23.00,23.00,22.00,22.00,2300,21.57 +NASDAQ,JOUT,1991-03-21,27.75,28.25,27.75,27.75,7300,27.20 +NASDAQ,JOUT,1991-02-19,27.00,27.13,27.00,27.00,3600,26.47 +NASDAQ,JOUT,1990-06-25,29.00,29.12,29.00,29.00,3200,28.43 +NASDAQ,JBLU,2009-07-29,5.16,5.23,5.11,5.18,5268600,5.18 +NASDAQ,JBLU,2009-07-01,4.32,4.47,4.25,4.36,7712300,4.36 +NASDAQ,JBLU,2009-03-03,3.44,3.44,2.97,3.02,6769000,3.02 +NASDAQ,JBLU,2007-07-12,11.41,11.60,11.23,11.56,6405700,11.56 +NASDAQ,JBLU,2007-05-11,11.05,11.18,10.62,10.73,6048000,10.73 +NASDAQ,JBLU,2007-04-24,11.05,11.30,10.47,10.71,16768800,10.71 +NASDAQ,JBLU,2007-02-27,12.58,12.65,12.07,12.29,9767400,12.29 +NASDAQ,JBLU,2005-02-28,18.36,18.36,17.95,17.98,2981100,11.99 +NASDAQ,JBLU,2004-09-09,22.91,23.58,22.91,23.42,2500000,15.61 +NASDAQ,JBLU,2004-08-02,23.33,23.81,22.90,22.99,2342400,15.33 +NASDAQ,JBLU,2004-06-24,28.99,29.14,28.65,28.91,1662300,19.27 +NASDAQ,JBLU,2002-05-17,45.83,45.96,45.25,45.56,210300,13.50 +NASDAQ,JBSS,2008-02-14,9.39,9.43,9.19,9.20,20600,9.20 +NASDAQ,JBSS,2008-01-23,7.55,7.55,7.17,7.17,20200,7.17 +NASDAQ,JBSS,2007-09-04,9.85,9.88,9.79,9.87,7800,9.87 +NASDAQ,JBSS,2007-08-03,11.50,11.50,11.00,11.08,16000,11.08 +NASDAQ,JBSS,2007-05-30,11.00,11.28,11.00,11.18,16400,11.18 +NASDAQ,JBSS,2007-03-16,13.74,13.74,13.48,13.50,5700,13.50 +NASDAQ,JBSS,2006-02-28,15.10,15.22,14.51,14.60,87500,14.60 +NASDAQ,JBSS,2005-04-06,24.24,24.81,23.90,24.65,67800,24.65 +NASDAQ,JBSS,2005-03-21,23.00,23.46,22.70,22.87,52600,22.87 +NASDAQ,JBSS,2004-12-01,22.33,23.10,22.07,22.99,175400,22.99 +NASDAQ,JBSS,2004-11-24,21.00,21.18,20.90,21.15,58700,21.15 +NASDAQ,JBSS,2004-03-04,35.00,35.00,31.57,32.17,389100,32.17 +NASDAQ,JBSS,2003-03-13,13.40,13.51,13.17,13.46,34000,13.46 +NASDAQ,JBSS,2002-07-24,5.70,6.00,4.85,5.70,19600,5.70 +NASDAQ,JBSS,2002-01-30,6.25,6.25,6.20,6.22,9700,6.22 +NASDAQ,JBSS,2002-01-28,6.38,6.50,6.25,6.31,9400,6.31 +NASDAQ,JBSS,2001-03-02,4.12,4.56,4.12,4.39,900,4.39 +NASDAQ,JBSS,2001-02-22,4.50,4.50,4.50,4.50,2300,4.50 +NASDAQ,JBSS,2001-01-05,4.48,4.50,4.48,4.50,700,4.50 +NASDAQ,JBSS,2000-07-13,3.12,3.12,3.06,3.06,8500,3.06 +NASDAQ,JBSS,1999-12-06,3.38,3.38,3.38,3.38,21600,3.38 +NASDAQ,JBSS,1998-11-17,4.00,4.00,3.94,4.00,9000,4.00 +NASDAQ,JBSS,1998-09-02,4.50,4.88,4.31,4.88,28400,4.88 +NASDAQ,JBSS,1998-06-30,5.25,5.25,4.37,4.88,35700,4.88 +NASDAQ,JBSS,1997-08-26,6.75,6.75,6.75,6.75,500,6.75 +NASDAQ,JBSS,1997-05-19,6.13,6.25,6.13,6.25,5500,6.25 +NASDAQ,JBSS,1996-09-26,5.50,5.75,5.50,5.50,6000,5.50 +NASDAQ,JBSS,1996-08-12,4.75,4.75,4.75,4.75,2100,4.75 +NASDAQ,JBSS,1996-02-12,8.75,8.75,8.00,8.12,31800,8.12 +NASDAQ,JBSS,1996-02-07,8.87,9.00,8.75,8.75,2600,8.75 +NASDAQ,JBSS,1995-11-15,9.25,9.75,9.25,9.75,16400,9.75 +NASDAQ,JBSS,1995-01-16,6.75,6.75,6.25,6.75,31400,6.75 +NASDAQ,JBSS,1994-10-10,8.75,9.25,8.75,8.75,2700,8.75 +NASDAQ,JBSS,1994-10-07,9.25,9.25,8.75,9.25,1700,9.25 +NASDAQ,JBSS,1994-09-20,9.25,9.25,9.25,9.25,900,9.25 +NASDAQ,JBSS,1994-08-31,9.00,9.50,9.00,9.50,3100,9.50 +NASDAQ,JBSS,1994-08-23,9.13,9.50,9.00,9.00,19600,9.00 +NASDAQ,JBSS,1993-09-20,15.74,16.11,15.74,15.99,9700,15.98 +NASDAQ,JBSS,1993-08-11,13.99,14.49,13.74,13.74,8100,13.73 +NASDAQ,JBSS,1992-12-14,17.74,18.24,17.74,17.74,5700,17.72 +NASDAQ,JBSS,1992-05-28,15.23,15.23,14.98,14.98,14800,14.96 +NASDAQ,JBSS,1992-01-03,12.23,12.98,12.23,12.48,21900,12.46 +NASDAQ,JFBC,2009-12-28,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,JFBC,2009-05-12,8.79,8.79,8.79,8.79,100,8.42 +NASDAQ,JFBC,2008-04-15,11.15,11.50,11.15,11.50,500,10.45 +NASDAQ,JFBC,2008-01-31,12.55,12.55,12.55,12.55,000,11.29 +NASDAQ,JFBC,2007-08-02,17.20,17.39,17.17,17.36,2600,15.35 +NASDAQ,JFBC,2006-07-21,20.70,20.75,19.00,20.75,1000,17.87 +NASDAQ,JFBC,2006-03-09,23.00,23.00,22.45,22.76,400,19.50 +NASDAQ,JFBC,2005-12-13,22.85,23.27,22.85,23.09,300,19.69 +NASDAQ,JFBC,2005-06-21,24.63,24.63,24.63,24.63,100,20.79 +NASDAQ,JFBC,2005-03-21,20.10,20.10,20.10,20.10,000,16.90 +NASDAQ,JFBC,2004-11-16,18.00,18.47,18.00,18.47,1100,15.33 +NASDAQ,JFBC,2004-10-05,17.49,17.75,17.49,17.52,3500,14.54 +NASDAQ,JFBC,2004-07-20,16.50,16.50,16.50,16.50,000,13.63 +NASDAQ,JFBC,2004-02-19,18.49,18.49,18.49,18.49,000,15.19 +NASDAQ,JFBC,2003-12-22,19.00,19.00,18.90,18.90,400,15.45 +NASDAQ,JFBC,2003-12-11,18.12,18.12,18.00,18.00,300,14.71 +NASDAQ,JNPR,2009-11-19,25.44,25.46,25.16,25.29,4742700,25.29 +NASDAQ,JNPR,2009-09-09,24.35,26.54,24.35,26.14,29741600,26.14 +NASDAQ,JNPR,2009-08-28,23.97,24.55,23.31,23.58,7161500,23.58 +NASDAQ,JNPR,2009-07-22,25.83,26.02,25.10,25.50,16589700,25.50 +NASDAQ,JNPR,2009-06-02,24.49,24.76,23.76,23.82,20225200,23.82 +NASDAQ,JNPR,2009-03-10,13.16,13.90,13.06,13.76,17042800,13.76 +NASDAQ,JNPR,2008-02-29,28.20,28.25,26.72,26.82,15360200,26.82 +NASDAQ,JNPR,2007-12-31,33.94,33.94,32.96,33.20,4299500,33.20 +NASDAQ,JNPR,2007-12-14,32.99,33.48,32.93,33.11,5545700,33.11 +NASDAQ,JNPR,2007-08-21,31.44,32.35,31.31,32.02,6328700,32.02 +NASDAQ,JNPR,2007-07-13,27.71,27.99,27.61,27.85,6906300,27.85 +NASDAQ,JNPR,2007-03-13,18.23,18.43,17.67,17.74,16918000,17.74 +NASDAQ,JNPR,2006-09-21,16.49,16.86,16.45,16.58,15400900,16.58 +NASDAQ,JNPR,2006-01-04,21.30,21.57,21.13,21.36,11951400,21.36 +NASDAQ,JNPR,2005-11-03,24.12,24.43,23.81,24.19,6590300,24.19 +NASDAQ,JNPR,2005-08-31,22.52,22.76,22.51,22.74,6770600,22.74 +NASDAQ,JNPR,2005-08-12,23.48,23.63,23.16,23.58,5532300,23.58 +NASDAQ,JNPR,2004-09-21,24.95,25.99,24.95,25.72,15956500,25.72 +NASDAQ,JNPR,2004-02-26,25.25,26.05,25.02,25.94,16110900,25.94 +NASDAQ,JNPR,2003-09-10,17.01,17.16,16.50,16.55,14301600,16.55 +NASDAQ,JNPR,2003-06-13,13.60,13.70,12.81,12.82,12411100,12.82 +NASDAQ,JNPR,2002-07-03,6.17,6.75,5.92,6.70,12325600,6.70 +NASDAQ,JNPR,2001-05-18,53.60,55.60,52.80,54.81,19980900,54.81 +NASDAQ,JNPR,2000-10-18,219.38,235.00,212.50,213.88,15463100,213.88 +NASDAQ,JNPR,2000-03-09,276.44,279.63,267.13,276.00,4314000,138.00 +NASDAQ,JNPR,1999-11-10,274.75,279.75,262.50,267.00,2707800,44.50 +NASDAQ,JNPR,1999-08-24,223.06,234.38,216.88,221.31,7711800,36.88 +NASDAQ,JNPR,1999-06-30,121.75,159.13,119.00,149.00,16882800,24.83 +NASDAQ,JFBI,2009-01-30,8.05,8.05,8.05,8.05,4600,7.86 +NASDAQ,JFBI,2008-12-30,7.54,7.54,7.54,7.54,200,7.36 +NASDAQ,JFBI,2008-07-03,9.32,9.32,9.32,9.32,000,8.98 +NASDAQ,JFBI,2007-08-07,11.27,11.69,10.88,11.69,9500,10.99 +NASDAQ,JFBI,2006-12-12,12.79,13.01,12.79,13.00,101100,12.05 +NASDAQ,JFBI,2006-10-30,13.20,13.20,13.15,13.15,3200,12.18 +NASDAQ,JFBI,2006-02-03,13.40,13.40,13.39,13.40,44800,12.23 +NASDAQ,JFBI,2005-08-01,12.85,12.85,12.85,12.85,1400,11.62 +NASDAQ,JFBI,2005-04-21,12.63,12.63,12.59,12.59,400,11.30 +NASDAQ,JFBI,2004-07-14,12.80,12.80,12.62,12.70,2900,11.26 +NASDAQ,JFBI,2004-07-08,12.94,12.94,12.72,12.72,7700,11.28 +NASDAQ,JFBI,2004-01-26,14.01,14.12,13.96,13.98,14000,12.28 +NASDAQ,JFBI,2003-07-08,12.50,12.53,12.40,12.50,118800,10.91 +NASDAQ,JOYG,2009-12-11,52.43,52.65,51.71,52.32,1203700,52.32 +NASDAQ,JOYG,2009-01-22,22.01,22.35,20.58,20.97,4502700,20.47 +NASDAQ,JOYG,2008-11-10,27.80,28.76,26.05,26.90,2932400,26.04 +NASDAQ,JOYG,2008-10-28,21.85,24.44,19.89,24.17,3737100,23.40 +NASDAQ,JOYG,2008-06-05,84.00,88.38,83.63,88.18,2886200,85.15 +NASDAQ,JOYG,2007-12-31,66.00,66.93,64.65,65.82,1008500,63.30 +NASDAQ,JOYG,2007-11-20,50.48,52.39,50.02,51.43,2257000,49.33 +NASDAQ,JOYG,2007-08-02,48.70,49.18,48.06,48.59,1715900,46.45 +NASDAQ,JOYG,2006-12-19,47.75,49.63,47.04,49.16,3401600,46.71 +NASDAQ,JOYG,2006-12-15,44.73,45.01,43.48,44.23,2870900,42.02 +NASDAQ,JOYG,2006-04-05,64.74,65.24,63.08,65.20,1455900,61.45 +NASDAQ,JOYG,2006-02-24,55.90,56.04,54.30,55.87,1004100,52.55 +NASDAQ,JOYG,2005-09-28,47.96,48.00,46.97,47.50,1040500,29.72 +NASDAQ,JOYG,2005-02-10,29.55,30.36,29.33,29.93,643600,18.57 +NASDAQ,JOYG,2004-03-19,26.52,27.31,26.12,26.91,1065600,11.04 +NASDAQ,JOYG,2002-08-29,12.86,12.88,12.44,12.75,404700,5.21 +NASDAQ,JOYG,2002-07-09,15.81,16.37,15.35,15.82,633600,6.46 +NASDAQ,JAVA,2009-08-14,9.15,9.19,9.15,9.16,10779600,9.16 +NASDAQ,JAVA,2009-03-24,7.79,8.18,7.65,8.06,20240800,8.06 +NASDAQ,JAVA,2008-05-23,12.63,12.90,12.50,12.81,24375200,12.81 +NASDAQ,JAVA,2007-05-24,5.36,5.37,5.15,5.15,30822200,20.60 +NASDAQ,JAVA,2006-11-01,5.48,5.48,5.28,5.31,14914300,21.24 +NASDAQ,JAVA,2006-10-20,5.21,5.26,5.12,5.25,17674700,21.00 +NASDAQ,JAVA,2006-05-12,4.89,4.90,4.79,4.84,17216300,19.36 +NASDAQ,JAVA,2005-10-27,3.92,3.94,3.85,3.90,9611400,15.60 +NASDAQ,JAVA,2005-10-13,3.91,4.04,3.91,3.96,8743600,15.84 +NASDAQ,JAVA,2005-08-16,3.77,3.78,3.65,3.67,8521300,14.68 +NASDAQ,JAVA,2004-07-01,4.32,4.33,4.13,4.16,10425400,16.64 +NASDAQ,JAVA,2004-05-25,3.97,4.20,3.96,4.12,13276200,16.48 +NASDAQ,JAVA,2004-03-12,4.38,4.45,4.33,4.37,9059400,17.48 +NASDAQ,JAVA,2003-11-13,4.20,4.25,4.14,4.21,10657300,16.84 +NASDAQ,JAVA,2002-11-01,2.96,3.29,2.92,3.28,19758200,13.12 +NASDAQ,JAVA,2002-07-29,3.99,4.17,3.86,4.14,14110500,16.56 +NASDAQ,JAVA,2002-06-17,6.21,6.34,6.16,6.28,13397400,25.12 +NASDAQ,JAVA,2001-08-07,17.02,17.55,16.66,17.08,6422500,68.32 +NASDAQ,JAVA,2001-06-15,15.40,15.70,15.00,15.19,11265300,60.76 +NASDAQ,JAVA,2001-03-12,17.00,18.31,16.50,17.06,17317800,68.24 +NASDAQ,JAVA,2000-11-02,107.81,110.06,106.50,109.06,9374600,218.12 +NASDAQ,JAVA,2000-08-21,123.75,124.44,120.31,122.06,5840800,244.12 +NASDAQ,JAVA,2000-07-13,92.50,94.81,92.00,93.94,4965300,187.88 +NASDAQ,JAVA,2000-02-02,80.69,82.50,79.56,81.25,7211700,162.50 +NASDAQ,JAVA,1999-08-13,71.87,73.56,71.50,73.00,7753100,73.00 +NASDAQ,JAVA,1999-07-23,70.37,71.19,69.00,70.37,16340500,70.37 +NASDAQ,JAVA,1999-07-06,70.00,72.06,68.19,68.31,7734800,68.31 +NASDAQ,JAVA,1999-06-11,60.19,60.75,59.00,59.69,4938600,59.69 +NASDAQ,JAVA,1999-04-05,129.00,130.50,127.94,130.00,16588200,65.00 +NASDAQ,JAVA,1998-10-08,40.25,41.88,39.00,40.44,19024600,20.22 +NASDAQ,JAVA,1998-06-29,43.75,44.56,43.75,44.25,4008800,22.12 +NASDAQ,JAVA,1998-06-17,43.75,44.75,42.88,43.63,8649600,21.82 +NASDAQ,JAVA,1997-12-17,37.88,38.88,37.31,37.81,20636800,18.91 +NASDAQ,JAVA,1997-11-11,34.75,35.44,33.31,33.69,9389000,16.84 +NASDAQ,JAVA,1997-01-09,26.62,27.12,26.37,27.12,9193800,13.56 +NASDAQ,JAVA,1996-01-29,43.25,44.75,43.13,44.25,21260000,11.06 +NASDAQ,JAVA,1995-05-23,46.75,49.38,46.63,49.25,17430400,6.16 +NASDAQ,JAVA,1994-06-28,19.37,20.00,18.62,19.37,9598400,2.42 +NASDAQ,JAVA,1994-02-01,26.50,26.62,26.00,26.25,11050400,3.28 +NASDAQ,JAVA,1994-01-26,25.50,25.75,25.00,25.62,18036000,3.20 +NASDAQ,JAVA,1993-12-13,26.62,26.62,25.75,26.00,6152800,3.25 +NASDAQ,JAVA,1993-08-05,28.50,29.00,28.50,28.62,7973600,3.58 +NASDAQ,JAVA,1993-07-28,26.87,28.87,25.87,28.75,33624000,3.59 +NASDAQ,JAVA,1993-01-22,38.25,39.75,38.25,39.38,23848800,4.92 +NASDAQ,JAVA,1991-06-07,36.63,36.63,36.13,36.25,9480000,4.53 +NASDAQ,JAVA,1990-06-01,30.62,31.37,30.50,31.25,13217600,3.91 +NASDAQ,JAVA,1990-05-10,28.37,28.62,27.62,28.12,35428800,3.52 +NASDAQ,JAVA,1990-02-15,22.00,22.75,21.37,22.62,20030400,2.83 +NASDAQ,JAVA,1989-12-05,17.25,17.37,16.87,17.00,6535200,2.12 +NASDAQ,JAVA,1989-11-27,16.12,16.12,15.63,15.63,3095200,1.95 +NASDAQ,JAVA,1989-11-15,15.38,15.75,15.38,15.63,4167200,1.95 +NASDAQ,JAVA,1989-06-06,18.87,19.62,18.62,19.25,13464800,2.41 +NASDAQ,JAVA,1988-11-10,29.00,29.50,28.75,29.25,6952000,1.83 +NASDAQ,JAVA,1988-05-24,32.25,33.00,32.00,33.00,6585600,2.06 +NASDAQ,JACO,2009-12-29,0.31,0.31,0.27,0.31,20200,0.31 +NASDAQ,JACO,2009-12-23,0.29,0.32,0.29,0.32,16600,0.32 +NASDAQ,JACO,2009-10-19,0.40,0.80,0.40,0.80,140200,0.80 +NASDAQ,JACO,2008-07-01,1.13,1.15,1.11,1.13,68300,1.13 +NASDAQ,JACO,2008-05-12,1.60,1.60,1.60,1.60,1100,1.60 +NASDAQ,JACO,2007-11-07,1.63,1.63,1.53,1.60,32100,1.60 +NASDAQ,JACO,2007-11-06,1.64,1.64,1.60,1.63,8100,1.63 +NASDAQ,JACO,2007-06-01,2.43,2.43,2.28,2.30,23100,2.30 +NASDAQ,JACO,2007-05-03,3.37,3.47,3.29,3.47,8000,3.47 +NASDAQ,JACO,2007-05-02,3.46,3.50,3.28,3.30,14500,3.30 +NASDAQ,JACO,2006-07-14,3.30,3.80,3.30,3.70,33000,3.70 +NASDAQ,JACO,2006-06-01,3.50,3.65,3.50,3.65,3500,3.65 +NASDAQ,JACO,2006-01-04,3.20,3.70,3.20,3.57,19700,3.57 +NASDAQ,JACO,2005-07-22,4.10,4.18,4.09,4.18,4300,4.18 +NASDAQ,JACO,2004-07-13,6.05,6.16,6.05,6.16,5200,6.16 +NASDAQ,JACO,2004-04-20,6.00,6.00,5.62,5.62,3700,5.62 +NASDAQ,JACO,2003-01-15,2.97,3.00,2.97,3.00,2800,3.00 +NASDAQ,JACO,2002-10-07,2.40,2.95,2.25,2.95,5000,2.95 +NASDAQ,JACO,2002-09-23,3.36,3.36,3.36,3.36,2300,3.36 +NASDAQ,JACO,2002-09-13,3.57,3.63,3.52,3.57,9400,3.57 +NASDAQ,JACO,2002-09-10,3.80,3.80,3.62,3.62,1400,3.62 +NASDAQ,JACO,2002-08-27,4.86,4.87,4.86,4.86,1100,4.86 +NASDAQ,JACO,2002-06-26,5.10,5.10,5.10,5.10,700,5.10 +NASDAQ,JACO,2001-11-16,4.60,4.60,4.50,4.55,6000,4.55 +NASDAQ,JACO,2001-08-22,5.14,5.37,5.10,5.13,22900,5.13 +NASDAQ,JACO,2001-04-18,7.34,7.94,7.33,7.83,136700,7.83 +NASDAQ,JACO,2000-11-28,9.00,9.31,7.00,7.69,147000,7.69 +NASDAQ,JACO,2000-03-31,11.62,12.00,11.50,11.94,19400,7.96 +NASDAQ,JACO,2000-01-31,7.91,7.91,7.66,7.75,9400,5.17 +NASDAQ,JACO,2000-01-18,8.31,8.31,7.50,7.88,77200,5.25 +NASDAQ,JACO,1999-12-16,4.69,4.94,4.63,4.88,16600,3.25 +NASDAQ,JACO,1999-08-30,4.00,4.12,3.94,3.94,4400,2.62 +NASDAQ,JACO,1999-02-11,4.00,4.00,3.88,3.88,1600,2.58 +NASDAQ,JACO,1998-10-09,3.38,3.38,3.38,3.38,600,2.25 +NASDAQ,JACO,1998-07-27,5.12,5.12,5.00,5.00,2200,3.33 +NASDAQ,JACO,1998-07-14,5.25,5.25,5.25,5.25,1600,3.50 +NASDAQ,JACO,1998-05-04,6.38,6.38,6.38,6.38,3600,4.25 +NASDAQ,JACO,1998-01-30,6.50,6.75,6.50,6.69,13400,4.46 +NASDAQ,JACO,1997-12-05,6.75,7.00,6.69,6.88,12400,4.58 +NASDAQ,JACO,1997-10-30,6.94,6.94,6.94,6.94,400,4.62 +NASDAQ,JACO,1997-07-08,7.25,7.81,7.25,7.25,4400,4.83 +NASDAQ,JACO,1996-07-22,8.50,8.62,8.00,8.12,54800,5.42 +NASDAQ,JACO,1996-05-09,11.38,11.50,11.00,11.38,49500,7.58 +NASDAQ,JACO,1995-09-13,17.25,17.50,15.75,16.25,33800,8.12 +NASDAQ,JACO,1995-04-03,7.00,7.00,6.75,7.00,7200,3.50 +NASDAQ,JACO,1994-11-15,6.75,7.25,6.75,7.25,29400,3.62 +NASDAQ,JACO,1994-03-02,6.75,7.00,6.50,6.88,12200,3.44 +NASDAQ,JACO,1992-12-02,7.50,7.50,7.12,7.12,30400,3.56 +NASDAQ,JAX,2009-11-05,3.98,4.10,3.98,4.10,1100,4.10 +NASDAQ,JAX,2009-07-02,4.09,4.26,4.05,4.22,1200,4.22 +NASDAQ,JAX,2009-01-05,2.40,2.40,2.38,2.38,800,2.38 +NASDAQ,JAX,2008-12-08,1.69,2.55,1.69,1.94,12200,1.94 +NASDAQ,JAX,2008-08-28,5.71,6.42,5.71,6.42,1800,6.42 +NASDAQ,JAX,2008-03-19,7.41,7.50,7.41,7.47,7600,7.47 +NASDAQ,JAX,2008-01-10,9.90,10.09,9.90,9.95,600,9.95 +NASDAQ,JAX,2007-11-29,11.15,11.15,10.91,11.06,2400,10.95 +NASDAQ,JAX,2007-11-07,12.43,12.47,12.38,12.38,2300,12.26 +NASDAQ,JAX,2007-05-03,14.30,14.42,14.08,14.13,4900,13.99 +NASDAQ,JAX,2006-11-21,8.70,8.70,8.70,8.70,300,8.52 +NASDAQ,JAX,2005-06-01,7.37,7.65,7.37,7.65,11200,7.40 +NASDAQ,JAX,2005-02-04,7.34,7.45,7.00,7.45,10100,7.20 +NASDAQ,JAX,2005-02-02,7.67,7.67,7.64,7.64,2100,7.39 +NASDAQ,JAX,2004-12-29,7.27,7.27,6.92,7.06,11100,6.83 +NASDAQ,JAX,2004-08-30,6.93,7.04,6.90,7.00,3300,6.77 +NASDAQ,JAX,2004-06-18,7.46,7.55,7.46,7.55,600,7.30 +NASDAQ,JAX,2004-01-26,7.95,8.30,7.94,8.30,37600,8.03 +NASDAQ,JAX,2003-01-27,3.60,3.60,3.60,3.60,200,3.48 +NASDAQ,JAX,2002-10-03,2.91,2.91,2.90,2.90,2000,2.80 +NASDAQ,JAX,2002-09-30,3.10,3.20,3.05,3.20,4300,3.09 +NASDAQ,JAX,2002-04-02,3.30,3.30,3.30,3.30,000,3.19 +NASDAQ,JAX,2002-02-11,2.50,2.80,2.50,2.80,5900,2.71 +NASDAQ,JAX,2001-12-26,2.15,2.25,2.07,2.16,25100,2.09 +NASDAQ,JAX,2001-06-29,2.25,2.25,2.25,2.25,100,2.18 +NASDAQ,JAX,2001-05-11,2.04,2.20,2.04,2.20,4400,2.13 +NASDAQ,JAX,2000-10-05,2.81,3.00,2.81,3.00,11500,2.90 +NASDAQ,JAX,2000-04-11,4.69,4.75,4.69,4.75,58400,4.59 +NASDAQ,JAX,1999-10-29,2.06,2.06,2.00,2.00,4400,1.93 +NASDAQ,JAX,1998-05-21,4.94,4.94,4.94,4.94,800,4.77 +NASDAQ,JAX,1998-02-13,5.56,5.69,5.50,5.56,13200,5.38 +NASDAQ,JAX,1997-10-27,7.12,7.12,6.88,6.88,5300,6.65 +NASDAQ,JAX,1997-10-08,7.12,7.12,7.12,7.12,4200,6.89 +NASDAQ,JAX,1997-08-05,7.00,7.69,7.00,7.56,22300,7.31 +NASDAQ,JAX,1997-08-04,7.69,7.69,7.12,7.12,8800,6.89 +NASDAQ,JAX,1997-07-11,7.81,7.81,7.75,7.75,700,7.49 +NASDAQ,JAX,1997-04-16,8.50,8.62,8.50,8.62,2600,8.34 +NASDAQ,JAX,1995-05-18,7.75,8.00,7.75,8.00,17200,7.74 +NASDAQ,JAX,1994-12-01,6.88,6.88,6.50,6.62,11600,6.41 +NASDAQ,JAX,1994-04-20,12.00,12.25,11.87,12.00,9000,11.60 +NASDAQ,JAX,1994-03-04,13.12,13.25,13.12,13.25,900,12.81 +NASDAQ,JAX,1993-12-09,10.88,11.00,10.50,10.50,14700,10.15 +NASDAQ,JAX,1993-07-16,10.75,10.88,10.75,10.88,4500,10.52 +NASDAQ,JAX,1993-06-24,10.37,10.37,10.12,10.25,9400,9.91 +NASDAQ,JAX,1993-05-19,8.12,8.12,7.88,7.88,600,7.61 +NASDAQ,JAX,1992-12-10,6.75,7.00,6.75,6.75,7300,6.53 +NASDAQ,JAX,1992-03-02,4.00,4.00,3.62,3.88,4500,3.75 +NASDAQ,JAX,1991-12-09,2.62,2.75,2.62,2.75,6000,2.66 +NASDAQ,JAX,1991-07-25,2.50,2.87,2.50,2.87,39400,2.78 +NASDAQ,JAX,1991-03-21,2.00,2.00,2.00,2.00,34000,1.93 +NASDAQ,JAX,1991-03-06,2.00,2.00,1.88,2.00,900,1.93 +NASDAQ,JAX,1990-10-30,1.37,1.50,1.37,1.50,2000,1.45 +NASDAQ,JAX,1990-01-31,1.50,1.63,1.50,1.50,5000,1.45 +NASDAQ,JAX,1989-12-20,1.50,1.50,1.37,1.50,44400,1.45 +NASDAQ,JAX,1989-07-12,2.50,2.62,2.50,2.62,7500,2.54 +NASDAQ,JAX,1989-05-15,3.00,3.00,2.87,2.87,23800,2.78 +NASDAQ,JAX,1988-04-26,2.38,2.50,2.38,2.50,2300,2.42 +NASDAQ,JASO,2009-08-21,3.80,3.88,3.73,3.79,6043600,3.79 +NASDAQ,JASO,2008-06-02,21.25,22.00,20.50,20.83,5388600,20.83 +NASDAQ,JASO,2008-05-29,21.35,21.48,20.09,20.24,7949700,20.24 +NASDAQ,JASO,2007-10-31,57.15,58.98,57.00,57.60,4136400,19.20 +NASDAQ,JASO,2007-10-11,45.51,49.00,44.28,45.35,29452800,15.12 +NASDAQ,JASO,2007-06-04,23.50,24.30,23.23,23.78,2364000,7.93 +NASDAQ,JASO,2007-04-19,24.62,26.46,23.50,23.84,8206500,7.95 +NASDAQ,JASO,2007-03-22,17.42,18.21,17.37,18.00,2226000,6.00 +NASDAQ,JADE,2009-07-21,1.91,1.95,1.83,1.88,73600,1.88 +NASDAQ,JADE,2009-02-23,0.60,0.63,0.52,0.52,36200,0.52 +NASDAQ,JADE,2009-02-09,0.63,0.63,0.60,0.61,69300,0.61 +NASDAQ,JADE,2009-01-16,0.65,0.71,0.65,0.66,8900,0.66 +NASDAQ,JADE,2008-10-29,0.40,0.43,0.39,0.41,318800,0.41 +NASDAQ,JADE,2008-04-11,2.76,2.83,2.70,2.70,85400,2.70 +NASDAQ,JADE,2007-10-24,4.31,4.31,4.05,4.16,558000,4.16 +NASDAQ,JADE,2007-10-11,5.35,7.25,5.30,6.15,15561500,6.15 +NASDAQ,JADE,2007-08-09,6.42,7.39,6.40,7.08,706000,7.08 +NASDAQ,JADE,2007-07-10,11.42,12.20,11.25,11.99,801700,11.99 +NASDAQ,JADE,2007-05-24,10.91,11.23,10.68,10.95,762100,10.95 +NASDAQ,JADE,2006-03-23,3.80,3.85,3.76,3.82,138200,3.82 +NASDAQ,JADE,2005-12-15,3.28,3.30,3.07,3.26,289900,3.26 +NASDAQ,JADE,2005-10-05,3.16,3.18,2.98,3.04,111400,3.04 +NASDAQ,JADE,2005-09-23,3.07,3.09,3.07,3.09,78000,3.09 +NASDAQ,JADE,2005-08-11,2.85,2.99,2.40,2.60,757700,2.60 +NASDAQ,JADE,2005-06-17,2.35,2.38,2.35,2.36,43400,2.36 +NASDAQ,JADE,2005-06-03,2.13,2.17,2.11,2.17,56100,2.17 +NASDAQ,JADE,2005-03-31,2.87,2.87,2.65,2.68,186900,2.68 +NASDAQ,JADE,2004-09-30,2.25,2.27,2.21,2.25,145300,2.25 +NASDAQ,JADE,2004-02-18,5.45,5.52,5.08,5.18,393500,5.18 +NASDAQ,JADE,2004-02-17,5.00,5.60,4.80,5.44,604100,5.44 +NASDAQ,JADE,2004-01-29,5.14,5.20,4.66,5.00,186300,5.00 +NASDAQ,JADE,2003-11-26,4.04,4.04,3.92,4.00,61700,4.00 +NASDAQ,JADE,2003-07-28,4.97,5.15,4.75,4.85,127000,4.85 +NASDAQ,JADE,2003-07-17,4.90,4.90,3.91,4.03,342500,4.03 +NASDAQ,JADE,2003-04-04,1.17,1.25,1.12,1.25,6700,1.25 +NASDAQ,JADE,2003-01-14,1.22,1.22,1.19,1.20,3100,1.20 +NASDAQ,JADE,2002-10-01,1.09,1.17,1.09,1.17,17800,1.17 +NASDAQ,JADE,2002-09-19,1.20,1.20,1.19,1.19,18400,1.19 +NASDAQ,JADE,2002-08-21,1.19,1.25,1.17,1.22,26300,1.22 +NASDAQ,JADE,2002-05-14,1.44,1.44,1.34,1.44,79000,1.44 +NASDAQ,JADE,2002-03-18,1.28,1.31,1.16,1.31,10500,1.31 +NASDAQ,JADE,2002-03-05,1.17,1.20,1.14,1.19,76500,1.19 +NASDAQ,JADE,2002-02-14,1.36,1.36,1.31,1.36,65200,1.36 +NASDAQ,JBHT,2008-09-18,35.97,36.41,34.10,36.41,3917000,35.70 +NASDAQ,JBHT,2008-07-24,38.02,38.25,36.18,36.51,3503700,35.71 +NASDAQ,JBHT,2007-07-26,27.84,28.17,27.35,27.68,2255200,26.72 +NASDAQ,JBHT,2007-06-05,29.12,29.60,28.88,29.48,1088100,28.46 +NASDAQ,JBHT,2007-04-02,26.36,27.70,26.34,27.60,4099800,26.56 +NASDAQ,JBHT,2007-03-27,27.25,27.30,26.52,26.71,2053700,25.71 +NASDAQ,JBHT,2006-11-09,21.83,21.83,21.45,21.56,1672100,20.67 +NASDAQ,JBHT,2006-05-09,25.68,25.84,25.49,25.84,722800,24.59 +NASDAQ,JBHT,2005-11-23,23.94,23.94,23.44,23.69,987600,22.39 +NASDAQ,JBHT,2005-11-14,22.92,22.93,22.33,22.44,1663900,21.21 +NASDAQ,JBHT,2005-10-18,18.95,19.07,18.66,18.78,1846700,17.70 +NASDAQ,JBHT,2005-08-31,17.91,18.20,17.39,18.07,2424400,17.03 +NASDAQ,JBHT,2005-05-13,38.75,39.20,37.67,38.14,2601800,17.92 +NASDAQ,JBHT,2005-04-21,41.70,42.98,41.55,42.73,4447400,20.01 +NASDAQ,JBHT,2004-07-16,37.66,37.95,35.44,35.61,5343200,16.61 +NASDAQ,JBHT,2004-06-04,34.22,35.76,34.21,35.45,4308400,16.53 +NASDAQ,JBHT,2003-12-11,26.28,26.73,25.87,26.35,825600,12.28 +NASDAQ,JBHT,2003-08-18,46.34,46.94,46.28,46.79,910000,10.90 +NASDAQ,JBHT,2003-01-22,29.52,30.14,29.11,29.81,2737600,6.94 +NASDAQ,JBHT,2002-09-23,22.99,22.99,22.05,22.11,1092000,5.15 +NASDAQ,JBHT,2002-08-01,26.41,26.42,25.25,25.44,1674400,5.93 +NASDAQ,JBHT,2001-08-31,23.80,23.83,23.18,23.21,1384800,5.41 +NASDAQ,JBHT,2001-08-16,23.50,24.49,23.28,24.25,590000,5.65 +NASDAQ,JBHT,2001-07-03,19.00,19.35,18.73,18.90,198000,4.40 +NASDAQ,JBHT,2001-05-29,19.90,20.25,19.65,19.89,185600,4.63 +NASDAQ,JBHT,2001-03-07,16.38,17.12,16.38,17.00,326400,3.96 +NASDAQ,JBHT,2001-02-27,17.19,17.44,16.75,16.81,376000,3.92 +NASDAQ,JBHT,2000-10-12,10.97,11.00,10.50,10.62,198800,2.48 +NASDAQ,JBHT,2000-08-14,14.50,14.88,14.50,14.62,84000,3.41 +NASDAQ,JBHT,2000-03-15,14.94,15.50,14.50,15.00,1592400,3.49 +NASDAQ,JBHT,2000-02-01,12.53,12.56,12.25,12.44,166800,2.90 +NASDAQ,JBHT,1999-12-17,13.32,13.45,12.95,13.01,670800,3.02 +NASDAQ,JBHT,1999-05-13,21.02,21.76,18.42,18.95,4782800,4.37 +NASDAQ,JBHT,1999-05-11,21.39,22.38,21.39,21.95,404400,5.06 +NASDAQ,JBHT,1999-03-26,19.73,20.59,19.36,20.47,740000,4.70 +NASDAQ,JBHT,1998-04-03,28.68,28.86,28.62,28.62,474800,6.52 +NASDAQ,JBHT,1998-04-01,27.83,28.25,27.70,27.95,1173200,6.37 +NASDAQ,JBHT,1997-10-31,15.19,15.38,14.89,15.01,714400,3.41 +NASDAQ,JBHT,1997-08-06,17.03,17.27,17.03,17.15,131600,3.89 +NASDAQ,JBHT,1997-07-02,14.43,14.55,14.06,14.31,154400,3.23 +NASDAQ,JBHT,1997-01-06,13.48,13.72,13.48,13.72,1245200,3.08 +NASDAQ,JBHT,1996-08-02,18.24,18.24,18.00,18.12,190800,4.05 +NASDAQ,JBHT,1996-07-25,18.67,18.67,18.43,18.67,193200,4.16 +NASDAQ,JBHT,1996-06-04,18.19,18.67,18.19,18.43,145600,4.10 +NASDAQ,JBHT,1996-01-19,15.23,15.47,15.11,15.11,241600,3.35 +NASDAQ,JBHT,1995-07-07,17.74,18.44,17.74,18.09,1152000,3.98 +NASDAQ,JBHT,1995-05-10,17.26,17.38,16.91,16.97,563600,3.73 +NASDAQ,JBHT,1994-12-22,14.70,14.81,14.52,14.52,154800,3.18 +NASDAQ,JBHT,1994-10-11,15.47,15.94,15.24,15.94,209200,3.48 +NASDAQ,JBHT,1994-09-26,15.47,15.94,15.24,15.24,353600,3.32 +NASDAQ,JBHT,1994-05-23,17.77,17.77,17.30,17.77,744000,3.86 +NASDAQ,JBHT,1993-04-12,17.13,17.60,16.90,17.37,363200,3.74 +NASDAQ,JBHT,1992-10-21,20.06,20.52,20.06,20.06,134800,4.29 +NASDAQ,JBHT,1992-01-08,27.03,27.71,27.03,27.25,253200,3.86 +NASDAQ,JBHT,1991-06-07,20.27,20.50,20.04,20.04,150600,2.82 +NASDAQ,JBHT,1991-04-02,17.93,18.61,17.93,18.38,89400,2.58 +NASDAQ,JBHT,1991-01-14,15.83,15.83,15.38,15.83,353400,2.21 +NASDAQ,JBHT,1990-09-25,13.57,14.02,13.57,13.79,136800,1.93 +NASDAQ,JBHT,1990-04-24,18.94,19.16,18.60,18.60,322800,2.59 +NASDAQ,JCOM,2009-10-28,20.94,21.00,20.19,20.23,291700,20.23 +NASDAQ,JCOM,2009-10-12,22.02,22.20,21.55,21.69,221100,21.69 +NASDAQ,JCOM,2009-08-04,23.72,24.09,23.35,23.44,271900,23.44 +NASDAQ,JCOM,2009-05-27,21.08,21.46,20.96,20.99,257100,20.99 +NASDAQ,JCOM,2009-05-06,22.78,23.30,21.59,22.00,1355600,22.00 +NASDAQ,JCOM,2009-01-02,20.24,20.88,20.01,20.75,345600,20.75 +NASDAQ,JCOM,2008-10-28,15.29,15.67,14.43,15.61,522400,15.61 +NASDAQ,JCOM,2008-01-11,20.32,20.63,20.25,20.40,447100,20.40 +NASDAQ,JCOM,2007-09-28,32.77,33.24,32.59,32.73,458200,32.73 +NASDAQ,JCOM,2007-07-12,35.64,36.30,35.56,35.99,648400,35.99 +NASDAQ,JCOM,2007-03-13,26.68,28.40,26.60,27.23,5157800,27.23 +NASDAQ,JCOM,2006-08-25,23.83,24.60,23.83,24.32,234100,24.32 +NASDAQ,JCOM,2006-08-21,24.64,24.89,24.15,24.50,380500,24.50 +NASDAQ,JCOM,2005-09-22,37.00,37.34,36.85,36.98,506400,18.49 +NASDAQ,JCOM,2004-12-09,32.73,33.20,32.30,32.90,656000,16.45 +NASDAQ,JCOM,2004-11-11,31.38,32.48,31.33,32.46,506000,16.23 +NASDAQ,JCOM,2004-09-22,30.84,32.18,30.52,30.61,1825000,15.31 +NASDAQ,JCOM,2004-07-15,27.85,27.95,27.28,27.32,1434200,13.66 +NASDAQ,JCOM,2004-04-08,23.33,23.36,22.40,22.56,1475000,11.28 +NASDAQ,JCOM,2004-01-16,27.53,27.97,27.32,27.41,1806800,13.70 +NASDAQ,JCOM,2002-10-16,26.68,26.75,25.00,25.69,1238400,6.42 +NASDAQ,JCOM,2001-11-30,3.86,3.95,3.85,3.95,25200,0.99 +NASDAQ,JCOM,2001-03-14,2.53,2.56,2.53,2.53,23600,0.63 +NASDAQ,JCOM,2001-01-23,0.55,0.56,0.50,0.53,68000,0.53 +NASDAQ,JCOM,2000-03-22,5.69,5.69,5.31,5.41,234400,5.41 +NASDAQ,JCOM,2000-01-11,6.09,6.50,5.88,5.88,185000,5.88 +NASDAQ,JCOM,1999-08-18,7.86,8.00,7.13,7.31,800000,7.31 +NASDAQ,JACK,2009-11-16,19.59,20.16,19.58,20.07,1495500,20.07 +NASDAQ,JACK,2009-08-28,21.26,21.36,20.72,20.79,585700,20.79 +NASDAQ,JACK,2009-06-05,27.51,27.95,27.19,27.46,518200,27.46 +NASDAQ,JACK,2009-02-10,23.07,23.40,22.15,22.22,673700,22.22 +NASDAQ,JACK,2008-12-23,21.44,21.52,20.50,20.72,531500,20.72 +NASDAQ,JACK,2008-06-11,24.17,24.33,23.77,23.80,709800,23.80 +NASDAQ,JACK,2008-06-09,23.99,24.56,23.69,23.89,716200,23.89 +NASDAQ,JACK,2008-01-31,27.73,29.63,27.60,29.09,1636900,29.09 +NASDAQ,JACK,2007-07-20,69.70,70.07,68.23,68.57,569400,34.28 +NASDAQ,JACK,2007-05-04,69.15,69.22,68.50,68.92,529000,34.46 +NASDAQ,JACK,2006-12-08,63.50,63.75,63.15,63.27,842600,31.64 +NASDAQ,JACK,2006-11-16,57.84,58.25,57.33,58.14,609000,29.07 +NASDAQ,JACK,2006-07-17,38.50,39.21,38.23,39.20,391400,19.60 +NASDAQ,JACK,2005-05-23,40.60,41.40,40.52,41.12,901200,20.56 +NASDAQ,JACK,2004-11-22,34.02,35.15,33.88,35.05,922200,17.52 +NASDAQ,JACK,2004-07-07,29.68,30.10,29.68,29.92,451600,14.96 +NASDAQ,JACK,2004-05-13,27.26,27.40,25.95,26.31,1467800,13.15 +NASDAQ,JACK,2004-04-05,28.88,28.91,28.29,28.71,1107000,14.35 +NASDAQ,JACK,2004-02-26,25.06,25.25,24.88,25.00,1079200,12.50 +NASDAQ,JACK,2003-10-28,17.79,18.00,17.63,17.93,256200,8.97 +NASDAQ,JACK,2002-12-06,19.20,19.33,18.75,19.28,791200,9.64 +NASDAQ,JACK,2001-10-01,23.25,23.70,22.50,23.00,6738400,11.50 +NASDAQ,JACK,2001-07-20,26.90,27.66,26.90,27.53,496400,13.77 +NASDAQ,JACK,2001-04-25,25.35,26.10,25.25,25.93,420800,12.97 +NASDAQ,JACK,2001-04-09,24.66,25.00,24.52,24.75,645200,12.38 +NASDAQ,JACK,1999-12-10,19.88,20.00,19.62,19.94,475200,9.97 +NASDAQ,JACK,1999-04-09,25.88,26.62,25.50,26.56,298200,13.28 +NASDAQ,JACK,1998-10-06,14.50,14.56,13.75,13.81,179200,6.91 +NASDAQ,JACK,1998-01-22,16.31,16.44,16.12,16.25,364400,8.12 +NASDAQ,JACK,1997-08-25,17.75,17.94,17.56,17.69,161200,8.84 +NASDAQ,JACK,1997-04-07,10.50,10.62,10.25,10.38,217800,5.19 +NASDAQ,JACK,1997-02-20,11.62,11.62,11.50,11.62,90400,5.81 +NASDAQ,JACK,1996-12-16,8.50,8.50,8.25,8.25,107600,4.12 +NASDAQ,JACK,1996-09-24,9.62,10.00,9.62,9.88,265600,4.94 +NASDAQ,JACK,1996-08-13,8.50,9.00,8.50,8.75,2074200,4.38 +NASDAQ,JACK,1996-08-01,8.25,8.50,8.12,8.50,323400,4.25 +NASDAQ,JACK,1996-07-03,8.75,8.75,8.50,8.50,80200,4.25 +NASDAQ,JACK,1996-04-02,7.00,7.00,6.88,6.88,382000,3.44 +NASDAQ,JACK,1996-01-10,5.75,5.87,5.75,5.87,196200,2.94 +NASDAQ,JACK,1995-08-01,6.75,6.75,6.62,6.75,100200,3.38 +NASDAQ,JACK,1995-05-02,4.00,4.12,4.00,4.00,72400,2.00 +NASDAQ,JACK,1995-04-10,4.12,4.12,4.00,4.00,61200,2.00 +NASDAQ,JACK,1994-09-29,5.62,5.75,5.62,5.62,284800,2.81 +NASDAQ,JACK,1993-10-25,8.62,9.00,8.62,8.88,56600,4.44 +NASDAQ,JACK,1993-06-21,10.88,10.88,10.62,10.62,124600,5.31 +NASDAQ,JACK,1993-04-27,10.12,10.25,10.00,10.00,31800,5.00 +NASDAQ,JACK,1993-01-13,13.38,13.50,13.25,13.50,46800,6.75 +NASDAQ,JACK,1992-08-06,9.75,10.00,9.75,9.88,390200,4.94 +NASDAQ,JOSB,2009-12-07,41.79,42.00,40.81,40.93,373500,40.93 +NASDAQ,JOSB,2009-08-10,39.53,39.54,38.19,38.54,363900,38.54 +NASDAQ,JOSB,2009-08-07,37.79,40.04,37.50,39.94,802100,39.94 +NASDAQ,JOSB,2009-07-31,36.96,37.75,36.57,36.59,261900,36.59 +NASDAQ,JOSB,2009-07-21,36.37,36.42,34.35,35.06,540900,35.06 +NASDAQ,JOSB,2009-06-19,32.34,32.56,31.13,31.13,2713000,31.13 +NASDAQ,JOSB,2009-02-20,23.75,24.44,23.44,23.85,251000,23.85 +NASDAQ,JOSB,2009-02-13,26.99,27.60,26.36,26.44,298600,26.44 +NASDAQ,JOSB,2008-08-29,26.13,26.47,25.81,25.99,577300,25.99 +NASDAQ,JOSB,2008-07-22,23.07,24.32,22.99,24.17,921000,24.17 +NASDAQ,JOSB,2008-07-15,22.58,23.36,21.63,22.77,2845700,22.77 +NASDAQ,JOSB,2008-04-25,24.24,24.50,23.44,24.31,788200,24.31 +NASDAQ,JOSB,2008-02-22,22.63,22.85,22.10,22.80,363200,22.80 +NASDAQ,JOSB,2007-12-31,28.26,28.98,27.79,28.45,371200,28.45 +NASDAQ,JOSB,2007-12-20,27.53,28.45,27.00,28.35,617700,28.35 +NASDAQ,JOSB,2007-06-27,41.26,42.93,41.08,42.38,853800,42.38 +NASDAQ,JOSB,2007-06-14,44.88,45.39,44.00,45.09,552400,45.09 +NASDAQ,JOSB,2007-04-04,35.53,35.92,35.29,35.54,380000,35.54 +NASDAQ,JOSB,2007-02-16,31.76,31.93,31.07,31.33,286300,31.33 +NASDAQ,JOSB,2007-01-30,30.20,30.50,30.14,30.27,176200,30.27 +NASDAQ,JOSB,2006-10-31,29.83,30.03,29.45,29.69,287100,29.69 +NASDAQ,JOSB,2006-07-31,25.36,25.37,24.50,25.18,434300,25.18 +NASDAQ,JOSB,2005-10-27,39.97,39.97,37.97,38.54,604400,30.83 +NASDAQ,JOSB,2005-09-23,40.85,40.98,40.10,40.78,307200,32.62 +NASDAQ,JOSB,2005-07-12,44.56,44.84,44.36,44.69,334000,35.75 +NASDAQ,JOSB,2005-06-21,42.79,42.79,42.17,42.20,221000,33.76 +NASDAQ,JOSB,2005-05-13,34.98,35.42,33.81,34.39,218500,27.51 +NASDAQ,JOSB,2005-01-07,28.56,29.12,28.27,28.78,517400,23.02 +NASDAQ,JOSB,2004-09-23,30.49,30.49,29.75,29.85,329800,23.88 +NASDAQ,JOSB,2004-07-27,29.20,31.50,29.20,30.81,827600,19.72 +NASDAQ,JOSB,2004-06-16,30.29,31.49,30.03,31.30,696000,20.03 +NASDAQ,JOSB,2003-10-22,41.51,43.01,39.75,42.76,745200,18.24 +NASDAQ,JOSB,2003-05-20,25.13,25.48,23.31,24.14,1122400,10.30 +NASDAQ,JOSB,2003-02-07,23.19,23.40,23.01,23.16,152400,9.88 +NASDAQ,JOSB,2002-04-08,14.06,14.44,13.90,14.35,190500,6.12 +NASDAQ,JOSB,2000-11-14,4.31,4.31,4.00,4.06,56500,1.73 +NASDAQ,JOSB,2000-02-04,4.00,4.00,3.88,4.00,49200,1.71 +NASDAQ,JOSB,1999-08-02,5.44,5.50,5.38,5.50,11800,2.35 +NASDAQ,JOSB,1999-06-15,6.38,6.44,6.06,6.06,45200,2.59 +NASDAQ,JOSB,1998-03-30,7.37,7.37,7.37,7.37,4000,3.15 +NASDAQ,JOSB,1998-01-26,5.75,5.75,5.38,5.50,32100,2.35 +NASDAQ,JOSB,1998-01-08,5.63,5.87,5.63,5.75,3500,2.45 +NASDAQ,JOSB,1997-12-11,6.50,6.56,6.25,6.25,25500,2.67 +NASDAQ,JOSB,1997-11-05,6.62,6.75,6.50,6.62,12000,2.83 +NASDAQ,JOSB,1997-08-19,4.25,4.63,4.25,4.31,244900,1.84 +NASDAQ,JOSB,1996-09-12,4.00,4.00,3.88,3.88,26000,1.65 +NASDAQ,JOSB,1996-06-19,4.75,5.25,4.75,4.87,31900,2.08 +NASDAQ,JOSB,1995-01-10,4.00,4.50,4.00,4.50,3000,1.92 +NASDAQ,JOSB,1994-12-13,3.75,4.25,3.75,3.75,13900,1.60 +NASDAQ,JOSB,1994-08-03,7.44,7.44,7.25,7.25,84400,3.09 +NASDAQ,JOSB,1994-07-26,7.75,8.00,7.25,7.25,3000,3.09 +NASDAQ,JXSB,2009-11-30,8.67,8.67,8.67,8.67,100,8.59 +NASDAQ,JXSB,2009-08-20,9.75,10.01,9.74,10.01,7900,9.85 +NASDAQ,JXSB,2009-06-26,7.84,7.84,7.84,7.84,000,7.71 +NASDAQ,JXSB,2009-06-01,8.55,8.55,8.55,8.55,000,8.33 +NASDAQ,JXSB,2009-02-05,7.12,7.12,7.12,7.12,000,6.88 +NASDAQ,JXSB,2008-03-03,12.54,12.54,12.54,12.54,000,11.77 +NASDAQ,JXSB,2008-02-25,11.00,11.00,11.00,11.00,000,10.33 +NASDAQ,JXSB,2008-02-06,11.66,11.66,11.66,11.66,100,10.95 +NASDAQ,JXSB,2008-01-25,9.00,9.00,9.00,9.00,000,8.45 +NASDAQ,JXSB,2007-09-21,13.45,13.45,13.45,13.45,000,12.46 +NASDAQ,JXSB,2007-08-29,13.29,13.45,13.29,13.39,1800,12.41 +NASDAQ,JXSB,2007-07-31,13.39,13.39,13.39,13.39,000,12.41 +NASDAQ,JXSB,2006-08-28,12.55,12.55,12.55,12.55,000,11.35 +NASDAQ,JXSB,2005-12-30,15.25,15.25,15.25,15.25,000,13.64 +NASDAQ,JXSB,2005-07-12,13.44,13.44,13.44,13.44,000,11.89 +NASDAQ,JXSB,2005-02-14,15.76,15.76,15.76,15.76,000,13.80 +NASDAQ,JXSB,2004-10-26,17.70,17.70,17.70,17.70,100,15.42 +NASDAQ,JXSB,2004-01-15,17.31,17.39,17.31,17.39,200,14.95 +NASDAQ,JXSB,2003-11-28,16.48,16.56,16.48,16.56,300,14.17 +NASDAQ,JXSB,2003-09-05,15.30,15.30,15.30,15.30,000,13.03 +NASDAQ,JXSB,2003-01-30,12.11,12.11,12.02,12.06,1000,10.16 +NASDAQ,JXSB,2002-11-22,10.72,10.72,10.72,10.72,000,9.03 +NASDAQ,JXSB,2002-03-21,10.72,10.72,10.72,10.72,000,8.85 +NASDAQ,JXSB,2001-06-15,10.00,10.00,10.00,10.00,000,8.08 +NASDAQ,JXSB,2001-04-24,10.00,10.00,10.00,10.00,000,8.08 +NASDAQ,JXSB,2000-10-16,8.75,8.75,8.75,8.75,000,6.96 +NASDAQ,JXSB,2000-09-15,9.25,9.25,9.25,9.25,000,7.36 +NASDAQ,JXSB,1999-11-22,9.13,9.13,9.13,9.13,6900,7.07 +NASDAQ,JXSB,1998-03-26,24.00,24.00,24.00,24.00,3100,17.92 +NASDAQ,JXSB,1998-02-13,21.00,21.00,21.00,21.00,000,15.63 +NASDAQ,JXSB,1996-11-14,12.00,12.00,12.00,12.00,300,5.77 +NASDAQ,JXSB,1996-09-25,12.06,12.06,12.06,12.06,000,5.80 +NASDAQ,JXSB,1996-02-09,13.50,13.50,13.50,13.50,000,6.34 +NASDAQ,JXSB,1995-12-20,14.13,14.13,14.13,14.13,000,6.59 +NASDAQ,JXSB,1995-11-30,13.25,13.25,13.25,13.25,000,6.18 +NASDAQ,JMBA,2009-10-30,1.51,1.59,1.45,1.45,429200,1.45 +NASDAQ,JMBA,2009-09-16,1.39,1.47,1.39,1.45,987900,1.45 +NASDAQ,JMBA,2009-08-17,1.11,1.12,1.01,1.03,763400,1.03 +NASDAQ,JMBA,2009-04-21,0.65,0.69,0.60,0.69,288700,0.69 +NASDAQ,JMBA,2009-03-27,0.46,0.48,0.45,0.46,142600,0.46 +NASDAQ,JMBA,2009-02-20,0.46,0.49,0.41,0.43,62500,0.43 +NASDAQ,JMBA,2008-07-08,1.49,1.57,1.49,1.57,258900,1.57 +NASDAQ,JMBA,2008-05-09,2.50,2.55,2.50,2.54,139000,2.54 +NASDAQ,JMBA,2008-05-02,2.68,2.68,2.41,2.49,372200,2.49 +NASDAQ,JMBA,2008-02-04,2.96,3.10,2.91,2.92,336600,2.92 +NASDAQ,JMBA,2007-07-02,9.16,9.30,9.15,9.18,694100,9.18 +NASDAQ,JMBA,2007-05-04,8.73,8.90,8.65,8.88,276600,8.88 +NASDAQ,JMBA,2007-02-02,9.60,9.86,9.50,9.75,475100,9.75 +NASDAQ,JMBA,2006-12-12,10.40,10.55,10.19,10.25,320400,10.25 +NASDAQ,JMBA,2006-10-25,10.57,10.63,10.20,10.46,193500,10.46 +NASDAQ,JMBA,2006-06-05,10.24,10.39,10.06,10.25,259000,10.25 +NASDAQ,JMBA,2006-04-24,11.50,11.60,11.30,11.39,324500,11.39 +NASDAQ,JMBA,2005-09-15,7.04,7.09,7.04,7.09,13100,7.09 +NASDAQ,JRCC,2009-09-11,17.68,18.39,17.19,17.49,1235300,17.49 +NASDAQ,JRCC,2009-09-01,16.45,17.19,15.97,16.26,1181600,16.26 +NASDAQ,JRCC,2009-08-26,16.99,16.99,16.36,16.66,536400,16.66 +NASDAQ,JRCC,2009-07-23,17.91,18.75,17.90,18.57,1297900,18.57 +NASDAQ,JRCC,2008-12-29,14.69,15.35,14.06,14.68,1040800,14.68 +NASDAQ,JRCC,2008-09-11,24.05,27.11,23.00,25.45,4962600,25.45 +NASDAQ,JRCC,2007-10-23,7.43,7.59,7.40,7.49,190800,7.49 +NASDAQ,JRCC,2007-10-19,7.46,7.70,7.35,7.41,474700,7.41 +NASDAQ,JRCC,2007-01-25,6.45,6.54,6.16,6.23,509900,6.23 +NASDAQ,JRCC,2006-08-24,14.55,14.82,14.17,14.65,393800,14.65 +NASDAQ,JRCC,2006-05-11,38.19,38.31,37.57,38.06,224100,38.06 +NASDAQ,JRCC,2006-04-04,34.06,35.94,34.05,35.03,315300,35.03 +NASDAQ,JRCC,2004-09-02,68.45,68.45,68.45,68.45,19000,34.22 +NASDAQ,JCTCF,2009-08-26,6.25,6.25,6.25,6.25,200,6.25 +NASDAQ,JCTCF,2009-07-31,6.24,6.25,6.05,6.25,2700,6.25 +NASDAQ,JCTCF,2008-01-10,7.85,7.85,7.70,7.70,500,7.70 +NASDAQ,JCTCF,2007-12-26,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,JCTCF,2007-08-15,9.28,9.28,9.11,9.11,1500,9.11 +NASDAQ,JCTCF,2007-05-15,7.51,7.51,7.30,7.30,1400,7.30 +NASDAQ,JCTCF,2005-10-17,8.26,8.73,8.10,8.35,46800,3.71 +NASDAQ,JCTCF,2005-09-07,12.07,14.19,11.06,13.00,1902900,5.78 +NASDAQ,JCTCF,2005-07-08,7.60,8.45,7.60,8.00,10800,3.56 +NASDAQ,JCTCF,2005-05-12,5.80,5.80,5.80,5.80,6800,2.58 +NASDAQ,JCTCF,2005-05-11,5.90,5.90,5.80,5.80,3000,2.58 +NASDAQ,JCTCF,2005-01-20,7.50,7.50,7.50,7.50,000,3.33 +NASDAQ,JCTCF,2004-02-04,4.90,4.90,4.90,4.90,000,2.18 +NASDAQ,JCTCF,2003-08-05,5.45,5.45,5.45,5.45,300,2.42 +NASDAQ,JCTCF,2003-05-16,5.44,5.44,5.44,5.44,000,2.42 +NASDAQ,JCTCF,2003-05-02,5.48,5.48,5.48,5.48,000,2.44 +NASDAQ,JCTCF,2002-05-22,8.22,8.40,8.20,8.20,3600,2.43 +NASDAQ,JCTCF,2001-02-27,6.38,6.69,6.38,6.50,1800,1.93 +NASDAQ,JCTCF,2001-02-01,5.03,5.03,5.03,5.03,000,1.49 +NASDAQ,JCTCF,2001-01-31,5.03,5.03,5.03,5.03,400,1.49 +NASDAQ,JCTCF,2000-10-13,5.00,5.00,5.00,5.00,000,1.48 +NASDAQ,JCTCF,2000-03-27,4.94,4.94,4.94,4.94,000,1.46 +NASDAQ,JCTCF,1999-12-08,5.00,5.06,5.00,5.06,18400,1.50 +NASDAQ,JCTCF,1998-11-20,5.00,5.16,5.00,5.16,8600,1.53 +NASDAQ,JCTCF,1997-12-02,4.75,4.75,4.75,4.75,600,1.41 +NASDAQ,JJSF,2009-10-06,42.96,43.40,42.61,43.26,25000,43.13 +NASDAQ,JJSF,2008-11-19,29.69,29.92,27.25,27.35,57900,26.96 +NASDAQ,JJSF,2008-05-30,28.79,29.16,28.61,29.05,92900,28.47 +NASDAQ,JJSF,2007-10-03,36.52,36.97,35.94,36.28,48700,35.31 +NASDAQ,JJSF,2007-07-30,34.24,36.15,34.24,34.58,112900,33.58 +NASDAQ,JJSF,2007-06-25,37.65,38.81,37.65,37.98,73800,36.88 +NASDAQ,JJSF,2006-12-05,40.26,40.26,39.37,39.47,51000,38.08 +NASDAQ,JJSF,2006-10-24,34.50,34.70,34.24,34.54,31500,33.32 +NASDAQ,JJSF,2006-10-16,33.66,33.66,32.91,33.26,42800,32.09 +NASDAQ,JJSF,2005-12-19,59.24,59.36,58.42,58.42,27200,27.98 +NASDAQ,JJSF,2005-12-05,63.91,64.37,63.43,63.60,92000,30.43 +NASDAQ,JJSF,2005-11-28,61.11,61.12,60.70,60.77,102000,29.07 +NASDAQ,JJSF,2004-11-08,46.98,46.98,45.39,45.74,40800,21.67 +NASDAQ,JJSF,2004-09-17,43.06,43.58,42.27,42.60,67400,20.18 +NASDAQ,JJSF,2004-02-12,46.53,46.53,44.45,45.02,47000,21.32 +NASDAQ,JJSF,2003-11-21,35.75,35.97,35.13,35.92,71200,17.01 +NASDAQ,JJSF,2003-01-07,35.69,35.69,33.90,34.63,27400,16.40 +NASDAQ,JJSF,2002-12-11,37.85,37.85,36.25,36.52,141000,17.30 +NASDAQ,JJSF,2002-11-15,32.90,33.26,30.40,32.00,295200,15.16 +NASDAQ,JJSF,2001-07-09,21.25,22.85,21.25,22.50,11600,10.66 +NASDAQ,JJSF,1999-12-10,18.00,18.00,17.69,17.75,15200,8.41 +NASDAQ,JJSF,1999-11-11,18.62,19.12,18.62,19.12,1000,9.06 +NASDAQ,JJSF,1999-04-05,20.28,20.62,20.12,20.25,18800,9.59 +NASDAQ,JJSF,1998-11-23,21.12,21.12,20.62,20.88,27200,9.89 +NASDAQ,JJSF,1998-09-01,15.75,17.25,15.50,17.25,38400,8.17 +NASDAQ,JJSF,1997-07-09,14.88,14.88,14.88,14.88,6800,7.05 +NASDAQ,JJSF,1997-05-23,14.12,14.62,14.12,14.62,11600,6.93 +NASDAQ,JJSF,1997-01-17,11.12,11.50,11.12,11.38,22600,5.39 +NASDAQ,JJSF,1996-08-02,10.38,10.38,10.12,10.25,14000,4.86 +NASDAQ,JJSF,1995-12-08,11.75,12.00,11.75,11.75,42000,5.57 +NASDAQ,JJSF,1995-06-26,12.75,12.88,12.62,12.62,55400,5.98 +NASDAQ,JJSF,1995-06-08,12.12,12.50,12.12,12.50,18800,5.92 +NASDAQ,JJSF,1994-12-16,11.62,12.00,11.38,12.00,30600,5.68 +NASDAQ,JJSF,1994-10-03,12.50,12.75,12.50,12.62,66000,5.98 +NASDAQ,JJSF,1994-06-21,12.62,12.62,12.50,12.62,11600,5.98 +NASDAQ,JJSF,1993-06-23,16.50,16.75,16.25,16.25,231800,7.70 +NASDAQ,JJSF,1993-02-05,9.38,9.38,9.12,9.38,31800,4.44 +NASDAQ,JJSF,1993-01-14,10.00,10.00,9.75,9.75,35200,4.62 +NASDAQ,JJSF,1991-06-13,13.25,14.25,13.25,14.12,1548400,6.69 +NASDAQ,JJSF,1991-05-28,13.00,13.00,12.75,13.00,19000,6.16 +NASDAQ,JJSF,1991-04-16,14.00,14.00,13.62,13.62,57000,6.45 +NASDAQ,JJSF,1991-04-02,11.75,11.75,11.25,11.38,25800,5.39 +NASDAQ,JJSF,1991-03-27,11.50,11.75,11.25,11.25,30400,5.33 +NASDAQ,JAKK,2010-02-05,11.01,11.15,10.86,11.14,170400,11.14 +NASDAQ,JAKK,2010-01-29,11.16,11.37,10.99,11.00,191300,11.00 +NASDAQ,JAKK,2009-10-15,14.83,15.10,14.82,15.05,187400,15.05 +NASDAQ,JAKK,2009-07-01,12.98,13.15,12.90,13.12,281700,13.12 +NASDAQ,JAKK,2008-04-03,28.61,29.43,28.61,29.27,325000,29.27 +NASDAQ,JAKK,2008-03-24,28.00,28.89,27.80,28.32,720800,28.32 +NASDAQ,JAKK,2007-12-05,25.08,25.95,24.54,25.10,358900,25.10 +NASDAQ,JAKK,2007-09-06,22.77,22.97,22.12,22.63,331800,22.63 +NASDAQ,JAKK,2007-04-23,25.53,25.62,24.50,24.83,320700,24.83 +NASDAQ,JAKK,2005-09-06,16.82,16.86,16.60,16.75,169200,16.75 +NASDAQ,JAKK,2005-03-03,21.23,21.56,21.17,21.31,486500,21.31 +NASDAQ,JAKK,2004-10-14,24.09,24.73,24.09,24.16,553600,24.16 +NASDAQ,JAKK,2004-01-12,12.91,13.16,12.91,13.12,57800,13.12 +NASDAQ,JAKK,2003-08-26,11.81,11.82,11.29,11.72,529900,11.72 +NASDAQ,JAKK,2003-04-29,12.80,13.00,12.60,12.65,206900,12.65 +NASDAQ,JAKK,2002-10-15,10.29,11.13,10.20,10.80,284300,10.80 +NASDAQ,JAKK,2002-06-10,18.06,18.16,17.72,17.80,127000,17.80 +NASDAQ,JAKK,2001-03-02,12.12,12.25,11.81,12.00,156200,12.00 +NASDAQ,JAKK,2000-12-15,8.88,9.09,8.81,8.91,173900,8.91 +NASDAQ,JAKK,2000-03-17,20.38,22.75,20.00,22.75,901900,22.75 +NASDAQ,JAKK,2000-01-24,17.94,18.06,16.50,16.50,688000,16.50 +NASDAQ,JAKK,1999-06-03,27.87,28.25,27.69,28.06,528300,18.71 +NASDAQ,JAKK,1998-07-07,11.44,11.75,11.25,11.31,68800,7.54 +NASDAQ,JAKK,1998-06-05,9.87,9.87,9.44,9.75,47800,6.50 +NASDAQ,JAKK,1998-01-29,8.06,8.06,7.88,7.88,19500,5.25 +NASDAQ,JAKK,1997-10-23,10.50,11.00,9.50,10.62,343200,7.08 +NASDAQ,JAKK,1997-05-22,5.19,5.50,5.19,5.50,57800,3.67 +NASDAQ,JAKK,1997-05-14,5.50,5.69,5.50,5.50,36000,3.67 +NASDAQ,JAKK,1996-12-13,7.25,7.75,7.25,7.25,19400,4.83 +NASDAQ,JAKK,1996-11-11,7.75,8.13,7.75,7.75,24300,5.17 +NASDAQ,JOBS,2009-08-14,14.82,14.91,14.32,14.57,10100,14.57 +NASDAQ,JOBS,2008-12-18,6.28,6.55,6.28,6.31,28800,6.31 +NASDAQ,JOBS,2008-01-31,17.95,18.12,17.36,17.78,18600,17.78 +NASDAQ,JOBS,2007-11-21,18.20,18.94,17.63,18.44,80900,18.44 +NASDAQ,JOBS,2007-10-25,21.07,21.93,20.73,21.48,68200,21.48 +NASDAQ,JOBS,2007-09-07,16.50,16.71,15.59,16.15,185400,16.15 +NASDAQ,JOBS,2007-07-06,20.61,20.67,20.14,20.31,31500,20.31 +NASDAQ,JOBS,2007-05-07,16.96,16.98,16.37,16.70,58500,16.70 +NASDAQ,JOBS,2007-04-30,16.25,16.56,16.05,16.10,39100,16.10 +NASDAQ,JOBS,2007-04-26,16.35,16.55,16.19,16.29,24800,16.29 +NASDAQ,JOBS,2007-01-04,17.35,17.35,17.00,17.17,56700,17.17 +NASDAQ,JOBS,2006-11-13,14.74,15.92,14.65,15.60,682200,15.60 +NASDAQ,JOBS,2006-10-18,13.12,13.53,13.11,13.15,167700,13.15 +NASDAQ,JOBS,2006-10-03,13.13,13.55,13.06,13.27,147900,13.27 +NASDAQ,JOBS,2006-03-10,14.80,15.23,14.80,15.22,12600,15.22 +NASDAQ,JOBS,2005-08-31,14.93,15.35,14.80,15.11,284700,15.11 +NASDAQ,JOBS,2005-06-09,13.31,13.72,13.30,13.61,80500,13.61 +NASDAQ,JOBS,2005-04-11,17.30,17.40,16.60,17.12,90000,17.12 +NASDAQ,JOBS,2005-03-09,21.18,21.72,20.42,20.46,184100,20.46 +NASDAQ,JOBS,2005-02-15,23.15,23.54,21.75,21.87,309800,21.87 +NASDAQ,JOBS,2004-10-19,25.34,29.28,25.16,28.75,858000,28.75 +NASDAQ,JDSU,2010-01-11,9.02,9.12,8.60,8.61,5783800,8.61 +NASDAQ,JDSU,2009-11-25,7.66,7.83,7.57,7.71,5311000,7.71 +NASDAQ,JDSU,2009-06-04,5.91,6.30,5.88,6.15,5295500,6.15 +NASDAQ,JDSU,2009-04-14,4.24,4.39,4.18,4.25,5403500,4.25 +NASDAQ,JDSU,2008-06-30,11.48,11.63,11.32,11.36,5068700,11.36 +NASDAQ,JDSU,2008-03-20,12.95,13.27,12.86,13.27,4689900,13.27 +NASDAQ,JDSU,2008-02-08,12.07,12.15,11.92,11.94,7943500,11.94 +NASDAQ,JDSU,2007-06-27,13.12,13.39,13.06,13.37,2651800,13.37 +NASDAQ,JDSU,2007-06-14,13.45,13.89,13.45,13.62,4999700,13.62 +NASDAQ,JDSU,2006-07-20,2.23,2.25,2.09,2.12,3446700,16.96 +NASDAQ,JDSU,2005-06-27,1.52,1.55,1.51,1.55,1615100,12.40 +NASDAQ,JDSU,2005-01-06,3.02,3.03,2.96,2.96,2598500,23.68 +NASDAQ,JDSU,2004-12-10,3.12,3.15,3.09,3.14,2908500,25.12 +NASDAQ,JDSU,2004-11-18,3.18,3.23,3.18,3.23,3146600,25.84 +NASDAQ,JDSU,2004-11-03,3.18,3.22,3.11,3.13,3335300,25.04 +NASDAQ,JDSU,2002-05-23,4.05,4.16,3.93,4.07,1763300,32.56 +NASDAQ,JDSU,2002-04-18,5.81,5.85,5.50,5.68,2618100,45.44 +NASDAQ,JDSU,2002-03-20,5.57,5.85,5.50,5.60,3205700,44.80 +NASDAQ,JDSU,2001-11-29,10.38,10.57,10.22,10.42,4061400,83.36 +NASDAQ,JDSU,2001-11-15,10.75,11.16,10.41,10.60,4732200,84.80 +NASDAQ,JDSU,2000-10-04,88.12,94.50,87.06,94.06,3014300,752.48 +NASDAQ,JDSU,2000-07-24,137.13,140.50,127.94,131.63,8093000,1053.04 +NASDAQ,JDSU,2000-03-31,119.69,123.37,108.00,120.56,3150400,964.48 +NASDAQ,JDSU,1999-11-03,175.25,191.63,174.13,191.44,1960200,382.88 +NASDAQ,JDSU,1999-07-22,166.25,166.38,159.50,159.75,605600,159.75 +NASDAQ,JDSU,1999-06-21,147.38,154.00,147.00,154.00,848900,154.00 +NASDAQ,JDSU,1999-05-21,140.63,140.63,136.63,138.94,425600,138.94 +NASDAQ,JDSU,1998-12-29,65.00,67.25,64.00,66.62,344800,66.62 +NASDAQ,JDSU,1997-11-25,37.00,41.25,37.00,41.13,347700,41.13 +NASDAQ,JDSU,1996-07-16,22.50,23.25,19.00,20.37,911200,10.19 +NASDAQ,JDSU,1996-07-10,31.00,31.00,26.75,27.25,266000,13.63 +NASDAQ,JDSU,1996-05-02,58.50,58.50,56.00,56.88,333200,14.22 +NASDAQ,JDSU,1996-04-04,38.25,39.75,38.00,39.50,130800,9.88 +NASDAQ,JDSU,1995-11-03,32.00,33.25,31.25,32.25,292000,8.06 +NASDAQ,JDSU,1995-09-11,29.25,30.75,28.75,30.75,214400,7.69 +NASDAQ,JDSU,1994-10-28,13.13,13.25,12.75,13.25,329200,3.31 +NASDAQ,JDSU,1994-08-15,8.13,8.13,7.75,7.75,8800,1.94 +NASDAQ,JAZZ,2009-02-03,1.05,1.22,0.99,1.07,66400,1.07 +NASDAQ,JAZZ,2009-01-30,0.98,1.00,0.95,0.96,7100,0.96 +NASDAQ,JAZZ,2008-08-15,8.38,8.43,7.75,7.84,31400,7.84 +NASDAQ,JAZZ,2008-06-17,6.07,6.24,5.80,5.94,55700,5.94 +NASDAQ,JAZZ,2008-04-14,8.50,8.96,8.00,8.14,77300,8.14 +NASDAQ,JAZZ,2008-01-23,13.82,14.42,13.82,14.24,24200,14.24 +NASDAQ,JAZZ,2008-01-17,14.54,14.89,14.16,14.64,40300,14.64 +NASDAQ,JAZZ,2007-09-20,12.95,13.75,12.55,12.99,14000,12.99 +NASDAQ,JSDA,2008-08-07,2.42,2.57,2.38,2.52,126500,2.52 +NASDAQ,JSDA,2007-10-09,12.61,12.69,12.20,12.30,435400,12.30 +NASDAQ,JSDA,2007-09-20,9.40,9.61,9.11,9.12,507000,9.12 +NASDAQ,JSDA,2007-04-18,28.50,29.35,26.47,26.60,6069400,26.60 +NASDAQ,JSDA,2007-04-03,22.72,24.24,22.72,23.84,3602800,23.84 +NASDAQ,JSDA,2005-12-09,5.35,5.47,5.32,5.35,47100,5.35 +NASDAQ,JSDA,2005-09-06,5.05,5.05,4.97,5.05,68800,5.05 +NASDAQ,JSDA,2005-08-25,5.10,5.17,5.06,5.15,66200,5.15 +NASDAQ,JSDA,2005-06-14,7.30,7.30,6.76,6.86,484800,6.86 +NASDAQ,JSDA,2005-04-27,6.15,6.15,6.10,6.14,98800,6.14 +NASDAQ,JSDA,2004-05-27,2.26,2.40,2.26,2.37,53100,2.37 +NASDAQ,JSDA,2004-05-07,2.35,2.54,2.25,2.25,167000,2.25 +NASDAQ,JSDA,2004-05-05,2.42,2.49,2.42,2.49,33900,2.49 +NASDAQ,JSDA,2003-11-21,1.40,1.44,1.32,1.40,185800,1.40 +NASDAQ,JSDA,2003-07-14,0.81,0.82,0.77,0.81,215200,0.81 +NASDAQ,JSDA,2003-01-10,0.25,0.25,0.25,0.25,1000,0.25 +NASDAQ,JSDA,2002-12-20,0.23,0.24,0.23,0.24,4000,0.24 +NASDAQ,JSDA,2002-09-25,0.22,0.24,0.22,0.24,6700,0.24 +NASDAQ,JSDA,2002-04-17,0.44,0.50,0.44,0.50,2300,0.50 +NASDAQ,JSDA,2002-02-28,0.45,0.45,0.45,0.45,4200,0.45 +NASDAQ,JSDA,2001-11-06,0.73,0.80,0.73,0.80,36800,0.80 +NASDAQ,JSDA,2000-11-16,0.48,0.48,0.48,0.48,4000,0.48 +NASDAQ,JSDA,2000-09-01,0.73,0.73,0.73,0.73,4500,0.73 +NASDAQ,JSDA,2000-06-30,0.60,0.60,0.60,0.60,5000,0.60 +NASDAQ,JSDA,2000-06-29,0.72,0.72,0.72,0.72,800,0.72 +NASDAQ,JSDA,2000-06-13,0.60,0.70,0.60,0.60,4500,0.60 +NASDAQ,JSDA,2000-05-08,0.68,0.68,0.68,0.68,100,0.68 +NASDAQ,JSDA,2000-03-08,0.94,0.94,0.84,0.84,17100,0.84 +NASDAQ,JSDA,1999-11-02,0.69,0.75,0.65,0.75,109600,0.75 +NASDAQ,JSDA,1999-09-09,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,JRJC,2008-10-27,7.73,7.93,7.16,7.17,207100,7.17 +NASDAQ,JRJC,2008-05-20,24.48,24.74,23.03,24.51,1368500,24.51 +NASDAQ,JRJC,2008-04-07,15.97,17.58,15.65,17.46,1548500,17.46 +NASDAQ,JRJC,2008-03-31,14.05,14.52,13.72,13.90,375800,13.90 +NASDAQ,JRJC,2007-06-21,9.21,9.23,8.95,8.96,52200,8.96 +NASDAQ,JRJC,2006-10-18,5.00,5.42,4.70,4.78,60600,4.78 +NASDAQ,JRJC,2006-05-19,6.65,6.75,6.41,6.48,52700,6.48 +NASDAQ,JRJC,2005-03-02,7.50,7.55,6.91,6.91,165400,6.91 +NASDAQ,KINS,2009-08-28,2.45,2.45,2.45,2.45,000,2.45 +NASDAQ,KINS,2008-12-19,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,KINS,2008-10-20,0.70,0.70,0.65,0.65,3100,0.65 +NASDAQ,KINS,2008-09-12,0.92,0.92,0.92,0.92,000,0.92 +NASDAQ,KINS,2008-04-21,1.35,1.35,1.35,1.35,600,1.35 +NASDAQ,KINS,2006-10-11,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,KINS,2006-02-07,2.57,3.08,2.57,2.90,4700,2.90 +NASDAQ,KINS,2005-12-14,2.86,2.90,2.86,2.90,1400,2.90 +NASDAQ,KINS,2005-08-11,3.37,3.39,3.37,3.39,1200,3.39 +NASDAQ,KINS,2005-05-06,5.10,5.10,5.10,5.10,200,5.10 +NASDAQ,KINS,2005-04-06,5.18,5.18,5.05,5.05,2600,5.05 +NASDAQ,KINS,2005-03-07,6.71,6.71,6.71,6.71,000,6.71 +NASDAQ,KINS,2005-02-02,7.55,7.55,7.55,7.55,000,7.55 +NASDAQ,KINS,2004-10-15,6.48,6.48,6.10,6.35,2500,6.35 +NASDAQ,KINS,2004-09-08,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,KINS,2004-04-20,1.30,1.32,1.30,1.32,2500,6.60 +NASDAQ,KINS,2004-02-23,1.31,1.34,1.25,1.30,8800,6.50 +NASDAQ,KINS,2003-09-02,1.10,1.10,1.00,1.00,300,5.00 +NASDAQ,KINS,2003-05-02,0.35,0.35,0.35,0.35,000,1.75 +NASDAQ,KINS,2002-10-31,0.48,0.48,0.48,0.48,000,2.40 +NASDAQ,KINS,2002-10-25,0.49,0.50,0.49,0.50,1600,2.50 +NASDAQ,KINS,2001-09-04,0.25,0.25,0.25,0.25,000,1.25 +NASDAQ,KINS,2001-07-30,0.28,0.28,0.28,0.28,000,1.40 +NASDAQ,KINS,2001-02-02,0.31,0.31,0.31,0.31,000,1.56 +NASDAQ,KINS,2001-01-03,0.28,0.28,0.28,0.28,000,1.40 +NASDAQ,KINS,2000-07-25,437.00,437.00,437.00,437.00,000,2185.00 +NASDAQ,KINS,2000-05-23,0.59,0.59,0.59,0.59,000,2.96 +NASDAQ,KINS,2000-01-28,0.97,0.97,0.97,0.97,000,4.84 +NASDAQ,KLAC,2009-10-20,35.91,36.72,35.73,35.99,4143500,35.83 +NASDAQ,KLAC,2009-09-30,35.40,36.24,34.78,35.86,4521900,35.70 +NASDAQ,KLAC,2009-07-28,31.69,32.34,31.29,31.72,5123300,31.43 +NASDAQ,KLAC,2009-03-23,19.82,20.93,19.82,20.84,7968300,20.52 +NASDAQ,KLAC,2008-08-19,38.90,39.17,38.10,38.30,3984800,37.04 +NASDAQ,KLAC,2008-06-02,46.24,46.62,45.06,45.56,4285800,43.89 +NASDAQ,KLAC,2008-04-23,42.00,43.45,41.82,43.11,4637700,41.39 +NASDAQ,KLAC,2007-12-17,47.74,48.50,47.55,47.83,2224600,45.76 +NASDAQ,KLAC,2007-02-22,51.49,52.25,51.37,52.25,4432300,49.60 +NASDAQ,KLAC,2006-11-02,47.67,48.19,47.19,47.40,3321700,44.78 +NASDAQ,KLAC,2006-06-26,40.46,40.90,40.26,40.60,2183900,38.24 +NASDAQ,KLAC,2005-12-29,50.11,50.64,49.73,49.89,1507400,46.77 +NASDAQ,KLAC,2005-01-31,46.23,46.66,45.99,46.25,3659200,43.02 +NASDAQ,KLAC,2004-03-19,51.86,51.95,49.56,49.65,12568700,46.18 +NASDAQ,KLAC,2004-03-18,52.66,53.30,51.80,52.15,8270000,48.51 +NASDAQ,KLAC,2003-09-23,55.10,55.78,54.65,55.75,7918900,51.86 +NASDAQ,KLAC,2003-06-26,46.16,46.94,45.91,46.84,7079800,43.57 +NASDAQ,KLAC,2003-04-28,38.97,40.19,38.57,40.11,11359800,37.31 +NASDAQ,KLAC,2002-08-22,39.94,40.42,38.75,39.09,14568500,36.36 +NASDAQ,KLAC,2001-08-14,53.94,54.34,52.10,52.27,4926600,48.62 +NASDAQ,KLAC,2001-06-29,57.48,59.88,57.44,58.47,6786400,54.39 +NASDAQ,KLAC,2001-05-22,60.20,61.00,57.00,59.08,7192700,54.95 +NASDAQ,KLAC,2000-08-21,56.12,56.19,52.12,52.75,4108000,49.07 +NASDAQ,KLAC,2000-05-11,49.75,51.31,45.88,50.06,12884500,46.57 +NASDAQ,KLAC,1999-11-29,89.37,89.88,86.81,88.31,2957000,41.07 +NASDAQ,KLAC,1998-09-14,25.00,25.62,22.50,22.75,3450000,10.58 +NASDAQ,KLAC,1998-04-30,41.37,41.75,39.75,40.31,1709800,18.75 +NASDAQ,KLAC,1997-11-18,45.50,46.00,43.62,43.62,4462600,20.29 +NASDAQ,KLAC,1996-11-18,30.75,31.00,28.75,29.75,2127000,13.84 +NASDAQ,KLAC,1996-05-13,30.25,31.50,30.00,31.00,842600,14.42 +NASDAQ,KLAC,1996-03-25,24.50,24.75,23.00,23.50,1614200,10.93 +NASDAQ,KLAC,1996-02-16,28.50,29.00,27.00,28.38,1462600,13.20 +NASDAQ,KLAC,1995-04-27,63.50,64.25,62.94,63.50,8257600,14.77 +NASDAQ,KLAC,1993-10-27,19.25,21.25,19.25,21.13,1190400,4.91 +NASDAQ,KLAC,1993-08-16,21.25,22.50,21.25,22.00,1630800,5.12 +NASDAQ,KLAC,1993-08-02,20.50,20.50,19.00,19.12,738000,4.45 +NASDAQ,KLAC,1993-02-03,12.25,12.75,12.25,12.50,606000,2.91 +NASDAQ,KLAC,1993-01-11,11.50,12.00,11.50,12.00,96000,2.79 +NASDAQ,KLAC,1990-10-18,6.50,7.12,6.38,7.12,916800,1.66 +NASDAQ,KLAC,1990-09-18,7.25,7.25,7.00,7.25,214000,1.69 +NASDAQ,KAMN,2009-12-30,23.58,23.94,23.43,23.81,68200,23.81 +NASDAQ,KAMN,2009-10-26,22.44,22.81,21.91,21.99,65100,21.86 +NASDAQ,KAMN,2009-10-19,22.64,23.37,22.41,23.08,84100,22.95 +NASDAQ,KAMN,2009-08-03,19.30,19.56,18.92,19.55,185000,19.31 +NASDAQ,KAMN,2009-06-10,17.65,17.65,16.54,17.03,273500,16.69 +NASDAQ,KAMN,2009-03-17,11.62,11.84,11.30,11.72,203500,11.36 +NASDAQ,KAMN,2008-09-02,30.73,31.21,30.42,30.62,95800,29.32 +NASDAQ,KAMN,2008-08-13,30.53,30.85,29.99,30.75,181500,29.45 +NASDAQ,KAMN,2008-06-16,24.17,24.36,23.49,24.30,139400,23.14 +NASDAQ,KAMN,2008-05-28,25.06,25.28,24.74,25.11,172800,23.91 +NASDAQ,KAMN,2007-11-30,32.03,32.88,31.69,31.90,184000,30.09 +NASDAQ,KAMN,2007-09-20,34.88,35.91,34.61,35.56,103700,33.41 +NASDAQ,KAMN,2007-03-29,23.69,23.96,22.99,23.50,145500,21.99 +NASDAQ,KAMN,2006-06-22,15.80,16.54,15.67,16.21,96200,14.90 +NASDAQ,KAMN,2006-05-09,23.63,23.89,23.37,23.61,138100,21.53 +NASDAQ,KAMN,2006-04-20,25.01,25.69,24.71,25.11,73300,22.90 +NASDAQ,KAMN,2006-03-31,25.21,25.45,25.02,25.16,149400,22.95 +NASDAQ,KAMN,2005-12-09,19.50,19.63,19.04,19.50,62900,17.59 +NASDAQ,KAMN,2004-12-31,12.53,12.85,12.41,12.65,37400,11.16 +NASDAQ,KAMN,2004-10-27,11.01,11.64,10.98,11.00,80700,9.62 +NASDAQ,KAMN,2004-08-17,12.15,12.29,11.52,11.72,24800,10.15 +NASDAQ,KAMN,2003-09-05,14.44,14.44,13.72,13.75,39100,11.52 +NASDAQ,KAMN,2003-09-02,12.93,13.75,12.80,13.75,34700,11.52 +NASDAQ,KAMN,2003-08-05,11.19,11.60,11.16,11.42,37700,9.57 +NASDAQ,KAMN,2003-02-26,10.02,10.02,9.82,9.85,34800,8.08 +NASDAQ,KAMN,2003-02-11,10.15,10.15,9.55,9.58,32200,7.86 +NASDAQ,KAMN,2002-09-11,12.89,13.00,12.89,12.95,91600,10.43 +NASDAQ,KAMN,2002-07-08,16.85,16.85,15.80,16.05,44700,12.92 +NASDAQ,KAMN,2002-01-28,14.95,15.10,14.95,15.00,39400,11.91 +NASDAQ,KAMN,2001-08-06,16.55,16.88,16.29,16.29,5100,12.74 +NASDAQ,KAMN,2001-08-01,16.31,16.75,16.31,16.50,47700,12.90 +NASDAQ,KAMN,2001-05-14,16.73,16.73,16.00,16.50,8400,12.81 +NASDAQ,KAMN,2000-11-29,14.62,14.75,14.38,14.38,15500,11.00 +NASDAQ,KAMN,2000-07-12,11.62,11.75,11.56,11.62,18100,8.82 +NASDAQ,KAMN,2000-01-19,10.36,10.45,10.14,10.33,54600,7.67 +NASDAQ,KAMN,2000-01-11,11.38,11.63,10.88,10.88,23200,8.09 +NASDAQ,KAMN,1999-12-30,12.12,12.99,11.87,12.52,93300,9.30 +NASDAQ,KAMN,1999-05-28,12.84,12.90,12.78,12.78,46500,9.24 +NASDAQ,KAMN,1999-03-05,13.85,13.85,13.25,13.61,37900,9.75 +NASDAQ,KAMN,1999-02-04,14.15,14.39,14.15,14.21,58400,10.18 +NASDAQ,KAMN,1998-12-29,15.28,15.88,15.22,15.28,82800,10.95 +NASDAQ,KAMN,1998-06-26,17.67,17.91,17.49,17.67,55600,12.48 +NASDAQ,KAMN,1997-03-20,12.11,12.22,11.88,12.11,37000,8.19 +NASDAQ,KAMN,1996-12-13,10.44,11.00,10.44,11.00,60300,7.37 +NASDAQ,KAMN,1996-10-10,9.31,9.54,9.31,9.54,7000,6.39 +NASDAQ,KAMN,1996-06-18,10.66,10.88,10.66,10.88,141200,7.12 +NASDAQ,KAMN,1996-06-17,10.77,10.99,10.77,10.88,12800,7.12 +NASDAQ,KAMN,1996-06-07,10.77,10.99,10.77,10.77,38900,7.05 +NASDAQ,KAMN,1996-02-16,9.03,9.25,9.03,9.25,22300,5.98 +NASDAQ,KAMN,1995-11-17,9.69,9.91,9.69,9.69,24400,6.19 +NASDAQ,KAMN,1995-11-06,9.48,9.69,9.48,9.48,61900,6.06 +NASDAQ,KAMN,1995-09-29,10.34,10.34,10.12,10.23,14400,6.54 +NASDAQ,KAMN,1995-01-04,9.22,9.22,9.01,9.11,48800,5.64 +NASDAQ,KAMN,1994-10-05,8.09,8.19,7.98,8.09,48600,4.94 +NASDAQ,KAMN,1994-08-24,7.79,7.89,7.59,7.89,40900,4.75 +NASDAQ,KAMN,1994-04-12,7.80,8.00,7.80,7.90,69500,4.69 +NASDAQ,KAMN,1994-01-28,7.51,7.81,7.21,7.31,116600,4.28 +NASDAQ,KAMN,1994-01-11,7.81,8.01,7.81,8.01,70300,4.69 +NASDAQ,KAMN,1993-09-07,8.72,8.91,8.72,8.72,47100,4.96 +NASDAQ,KAMN,1993-08-24,8.13,8.32,8.13,8.13,27100,4.62 +NASDAQ,KAMN,1993-04-14,8.43,8.62,8.43,8.53,32100,4.78 +NASDAQ,KAMN,1993-03-23,8.64,8.73,8.64,8.64,16100,4.78 +NASDAQ,KAMN,1993-01-29,8.44,8.54,8.25,8.44,21200,4.68 +NASDAQ,KAMN,1993-01-26,8.44,8.83,7.96,8.83,118200,4.89 +NASDAQ,KAMN,1992-06-25,7.71,7.71,7.43,7.52,11800,3.99 +NASDAQ,KAMN,1992-02-14,6.61,6.89,6.61,6.61,6100,3.45 +NASDAQ,KAMN,1991-11-11,5.98,5.98,5.80,5.98,8500,3.06 +NASDAQ,KAMN,1991-04-24,5.83,6.09,5.83,5.83,5100,2.88 +NASDAQ,KAMN,1991-02-19,6.02,6.20,6.02,6.20,17600,3.01 +NASDAQ,KEQU,2010-01-05,14.41,14.69,14.25,14.69,2500,14.69 +NASDAQ,KEQU,2009-10-27,14.25,14.25,13.58,13.58,5500,13.49 +NASDAQ,KEQU,2009-07-22,11.55,11.55,11.55,11.55,200,11.38 +NASDAQ,KEQU,2009-04-13,9.19,9.19,9.10,9.10,600,8.89 +NASDAQ,KEQU,2009-03-05,8.65,8.65,8.40,8.40,7800,8.13 +NASDAQ,KEQU,2008-10-24,8.01,8.05,7.85,8.05,3900,7.71 +NASDAQ,KEQU,2008-10-09,9.40,9.40,7.00,7.10,41400,6.80 +NASDAQ,KEQU,2008-09-17,13.30,13.36,11.92,11.92,14100,11.42 +NASDAQ,KEQU,2007-03-14,10.82,10.82,10.60,10.60,1200,9.87 +NASDAQ,KEQU,2006-10-04,7.98,7.98,7.91,7.91,800,7.26 +NASDAQ,KEQU,2005-06-09,7.91,7.91,7.91,7.91,000,6.98 +NASDAQ,KEQU,2005-03-04,8.66,9.00,8.66,8.73,5400,7.64 +NASDAQ,KEQU,2005-01-27,8.81,8.81,8.27,8.35,4900,7.25 +NASDAQ,KEQU,2004-12-14,8.87,9.02,8.83,8.84,2900,7.67 +NASDAQ,KEQU,2004-10-15,9.29,9.29,9.29,9.29,000,8.00 +NASDAQ,KEQU,2004-06-29,10.50,10.50,10.49,10.49,200,8.96 +NASDAQ,KEQU,2002-08-16,8.42,8.42,8.42,8.42,000,6.79 +NASDAQ,KEQU,2002-04-18,10.41,10.41,10.40,10.40,300,8.33 +NASDAQ,KEQU,2000-07-26,14.25,15.25,14.25,15.25,800,11.64 +NASDAQ,KEQU,2000-07-07,13.00,13.00,13.00,13.00,3100,9.92 +NASDAQ,KEQU,2000-03-20,10.75,10.75,10.75,10.75,000,8.16 +NASDAQ,KEQU,1999-11-08,10.50,10.50,10.50,10.50,1700,7.86 +NASDAQ,KEQU,1999-06-29,10.50,10.50,10.38,10.50,1600,7.81 +NASDAQ,KEQU,1999-02-12,10.75,10.75,10.75,10.75,000,7.90 +NASDAQ,KEQU,1999-02-01,11.13,11.13,11.13,11.13,1600,8.18 +NASDAQ,KEQU,1998-07-21,13.88,13.88,13.88,13.88,000,10.09 +NASDAQ,KEQU,1997-10-08,13.13,13.38,13.13,13.38,8900,9.60 +NASDAQ,KEQU,1997-10-07,13.50,13.50,13.13,13.25,4500,9.51 +NASDAQ,KEQU,1997-02-25,6.75,6.75,6.50,6.50,44400,4.59 +NASDAQ,KEQU,1996-12-05,5.63,5.63,5.63,5.63,4100,3.97 +NASDAQ,KEQU,1996-10-29,4.88,4.88,4.88,4.88,3100,3.42 +NASDAQ,KEQU,1996-08-27,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1996-08-26,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1996-06-28,3.50,3.50,3.50,3.50,2800,2.45 +NASDAQ,KEQU,1995-04-12,2.63,2.63,2.63,2.63,7800,1.84 +NASDAQ,KEQU,1994-07-27,3.63,3.63,3.56,3.56,3100,2.50 +NASDAQ,KEQU,1994-02-22,3.88,3.88,3.88,3.88,000,2.72 +NASDAQ,KEQU,1994-02-01,3.75,3.75,3.75,3.75,300,2.63 +NASDAQ,KEQU,1993-02-24,3.38,3.38,3.38,3.38,000,2.37 +NASDAQ,KEQU,1993-01-29,3.75,3.75,3.75,3.75,000,2.63 +NASDAQ,KBALB,2009-09-09,6.43,6.49,6.38,6.43,60800,6.35 +NASDAQ,KBALB,2008-12-22,8.67,8.90,7.68,8.18,89400,7.95 +NASDAQ,KBALB,2008-09-25,10.77,11.54,10.70,11.12,64600,10.61 +NASDAQ,KBALB,2008-06-03,10.30,10.35,9.83,10.01,79400,9.27 +NASDAQ,KBALB,2008-04-29,11.48,11.50,10.57,10.57,120400,9.79 +NASDAQ,KBALB,2008-04-03,11.08,11.18,10.92,11.08,93100,10.26 +NASDAQ,KBALB,2008-01-02,13.65,13.89,13.18,13.23,156200,12.08 +NASDAQ,KBALB,2007-12-06,13.59,14.18,13.59,14.06,276900,12.70 +NASDAQ,KBALB,2007-05-09,15.28,16.07,15.00,15.25,217600,13.42 +NASDAQ,KBALB,2006-10-13,21.17,21.40,20.59,21.25,165900,18.43 +NASDAQ,KBALB,2006-08-16,18.35,18.40,18.04,18.19,122100,15.65 +NASDAQ,KBALB,2006-08-15,18.40,18.50,18.12,18.20,147400,15.65 +NASDAQ,KBALB,2005-09-29,12.03,12.23,11.84,12.15,33800,10.09 +NASDAQ,KBALB,2005-07-28,13.33,13.55,13.31,13.44,22300,11.02 +NASDAQ,KBALB,2005-07-14,13.75,13.99,13.49,13.51,16100,11.08 +NASDAQ,KBALB,2005-05-03,12.04,12.20,11.72,11.81,74000,9.57 +NASDAQ,KBALB,2005-03-21,14.14,14.37,13.87,14.30,50400,11.46 +NASDAQ,KBALB,2005-03-14,14.36,14.48,14.07,14.16,37200,11.34 +NASDAQ,KBALB,2004-06-24,13.69,13.92,13.67,13.79,29100,10.81 +NASDAQ,KBALB,2004-05-07,14.87,15.03,14.69,14.86,52700,11.51 +NASDAQ,KBALB,2004-03-02,17.02,17.10,16.27,16.35,50000,12.53 +NASDAQ,KBALB,2004-02-18,16.59,16.59,16.02,16.11,14700,12.35 +NASDAQ,KBALB,2004-01-07,16.39,16.48,15.71,15.71,58000,12.04 +NASDAQ,KBALB,2003-12-24,16.30,16.30,16.09,16.28,7200,12.48 +NASDAQ,KBALB,2003-12-18,15.77,16.20,15.77,15.78,124300,11.97 +NASDAQ,KBALB,2003-09-16,15.07,15.31,15.04,15.31,24300,11.50 +NASDAQ,KBALB,2003-03-05,13.80,13.90,13.65,13.90,7600,10.21 +NASDAQ,KBALB,2002-11-04,15.99,16.15,15.89,15.92,54800,11.57 +NASDAQ,KBALB,2002-10-10,12.89,13.39,12.71,13.39,51600,9.73 +NASDAQ,KBALB,2002-08-27,15.89,15.99,15.00,15.00,24900,10.78 +NASDAQ,KBALB,2002-08-23,15.50,15.50,14.86,14.86,15800,10.68 +NASDAQ,KBALB,2002-07-24,13.00,13.76,13.00,13.66,54100,9.82 +NASDAQ,KBALB,2002-07-09,16.34,16.80,15.77,15.93,57200,11.45 +NASDAQ,KBALB,2001-08-27,15.49,15.68,15.07,15.27,21500,10.50 +NASDAQ,KBALB,2001-07-19,15.50,16.00,15.37,15.86,9700,10.91 +NASDAQ,KBALB,2001-05-02,14.05,14.95,14.04,14.94,68500,10.17 +NASDAQ,KBALB,2000-11-01,15.12,15.81,15.12,15.62,32300,10.40 +NASDAQ,KBALB,2000-08-01,15.06,15.09,15.00,15.00,9000,9.88 +NASDAQ,KBALB,1999-12-16,15.65,16.14,15.65,16.02,12400,10.21 +NASDAQ,KBALB,1999-12-07,15.96,16.02,15.89,16.02,3000,10.21 +NASDAQ,KBALB,1999-09-27,17.91,18.46,17.85,18.22,56800,11.62 +NASDAQ,KBALB,1999-08-13,19.88,20.37,19.88,20.30,90300,12.83 +NASDAQ,KBALB,1999-07-13,17.88,17.97,17.70,17.82,43600,11.26 +NASDAQ,KBALB,1999-05-26,16.09,16.45,15.61,15.85,5300,9.92 +NASDAQ,KBALB,1999-01-04,18.30,19.01,17.94,18.59,22800,11.51 +NASDAQ,KBALB,1997-11-26,37.03,37.03,36.34,36.68,8200,10.89 +NASDAQ,KBALB,1996-11-21,35.13,35.13,34.46,35.02,168600,10.08 +NASDAQ,KBALB,1996-06-26,25.38,25.38,24.33,24.61,21800,7.02 +NASDAQ,KBALB,1996-03-25,24.50,24.50,24.50,24.50,3000,6.92 +NASDAQ,KBALB,1995-11-07,21.94,22.37,21.94,22.15,13000,6.14 +NASDAQ,KBALB,1995-04-03,21.14,22.20,21.14,21.56,40400,5.85 +NASDAQ,KBALB,1995-01-25,20.13,20.34,20.13,20.34,11400,5.47 +NASDAQ,KBALB,1994-06-30,19.16,19.57,18.54,19.16,121800,5.04 +NASDAQ,KBALB,1994-06-01,20.23,20.23,20.23,20.23,4000,5.27 +NASDAQ,KBALB,1994-02-03,24.95,25.56,24.95,25.05,56600,6.47 +NASDAQ,KBALB,1994-01-18,25.15,25.56,25.15,25.56,54800,6.60 +NASDAQ,KBALB,1992-01-15,16.89,17.46,16.89,17.46,3000,4.20 +NASDAQ,KBALB,1991-11-21,14.85,15.24,14.85,14.85,33000,3.54 +NASDAQ,KBALB,1991-06-25,16.25,16.25,15.87,16.25,4800,3.83 +NASDAQ,KBALB,1991-04-19,15.19,15.94,15.19,15.94,19200,3.72 +NASDAQ,KBALB,1990-10-03,13.99,13.99,13.99,13.99,200,3.19 +NASDAQ,KBALB,1990-08-16,15.89,16.08,15.89,15.89,17400,3.58 +NASDAQ,KNOT,2009-10-15,11.80,11.80,11.63,11.80,160500,11.80 +NASDAQ,KNOT,2008-10-24,6.34,6.82,6.33,6.45,101200,6.45 +NASDAQ,KNOT,2008-04-25,10.65,11.22,10.50,11.15,226600,11.15 +NASDAQ,KNOT,2008-01-14,13.52,13.85,13.28,13.48,446600,13.48 +NASDAQ,KNOT,2007-07-19,20.49,20.49,19.86,19.91,331900,19.91 +NASDAQ,KNOT,2007-07-09,20.56,20.90,20.53,20.73,129300,20.73 +NASDAQ,KNOT,2007-05-16,18.90,19.02,18.34,18.89,779500,18.89 +NASDAQ,KNOT,2006-03-14,15.59,15.80,15.44,15.76,41600,15.76 +NASDAQ,KNOT,2005-11-11,11.55,11.75,11.50,11.51,196900,11.51 +NASDAQ,KNOT,2004-12-03,4.55,4.70,4.50,4.70,11500,4.70 +NASDAQ,KNOT,2004-10-21,3.75,3.75,3.75,3.75,4400,3.75 +NASDAQ,KNOT,2004-03-23,4.80,4.80,4.60,4.70,3800,4.70 +NASDAQ,KNOT,2004-01-02,4.00,4.10,4.00,4.00,166500,4.00 +NASDAQ,KNOT,2003-04-23,1.21,1.40,1.21,1.40,800,1.40 +NASDAQ,KNOT,2003-02-28,0.76,0.90,0.76,0.90,400,0.90 +NASDAQ,KNOT,2003-01-30,0.80,0.80,0.75,0.75,2700,0.75 +NASDAQ,KNOT,2002-12-05,0.80,0.80,0.80,0.80,8000,0.80 +NASDAQ,KNOT,2002-11-04,0.75,0.75,0.75,0.75,13900,0.75 +NASDAQ,KNOT,2002-10-17,0.75,0.75,0.75,0.75,200,0.75 +NASDAQ,KNOT,2002-10-11,0.76,0.76,0.76,0.76,3300,0.76 +NASDAQ,KNOT,2002-04-03,0.61,0.61,0.61,0.61,300,0.61 +NASDAQ,KNOT,2001-04-26,0.61,0.64,0.61,0.62,19000,0.62 +NASDAQ,KNOT,2000-10-27,2.38,2.69,2.19,2.25,37300,2.25 +NASDAQ,KNOT,2000-09-29,3.62,3.62,3.25,3.25,2500,3.25 +NASDAQ,KNOT,2000-07-18,4.12,4.75,4.12,4.62,68600,4.62 +NASDAQ,KNOT,2000-05-26,5.12,5.12,4.75,4.88,21400,4.88 +NASDAQ,KNOT,2000-01-04,10.50,11.00,9.88,10.50,468000,10.50 +NASDAQ,KELYB,2009-11-23,14.99,14.99,14.99,14.99,000,14.99 +NASDAQ,KELYB,2009-05-22,10.44,10.44,10.44,10.44,000,10.44 +NASDAQ,KELYB,2009-04-16,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,KELYB,2009-02-24,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,KELYB,2009-02-11,14.49,14.49,14.49,14.49,000,14.49 +NASDAQ,KELYB,2008-05-13,21.95,21.95,21.95,21.95,000,21.38 +NASDAQ,KELYB,2008-04-10,19.61,19.61,19.61,19.61,000,19.10 +NASDAQ,KELYB,2007-09-04,21.16,21.16,21.16,21.16,000,20.37 +NASDAQ,KELYB,2006-10-27,29.55,29.55,29.55,29.55,000,27.95 +NASDAQ,KELYB,2006-09-12,27.26,27.26,27.26,27.26,100,25.78 +NASDAQ,KELYB,2006-07-07,25.39,25.39,25.39,25.39,000,23.90 +NASDAQ,KELYB,2005-03-31,29.00,29.00,29.00,29.00,100,26.81 +NASDAQ,KELYB,2004-02-13,29.01,29.01,29.01,29.01,000,26.35 +NASDAQ,KELYB,2003-12-04,29.63,29.63,29.63,29.63,000,26.92 +NASDAQ,KELYB,2003-10-16,28.00,28.00,28.00,28.00,000,25.34 +NASDAQ,KELYB,2003-09-16,26.48,26.48,26.48,26.48,000,23.96 +NASDAQ,KELYB,2003-05-15,24.37,25.02,24.37,24.76,700,22.32 +NASDAQ,KELYB,2003-05-01,23.70,23.70,23.70,23.70,100,21.27 +NASDAQ,KELYB,2003-03-27,21.86,21.86,21.66,21.66,300,19.44 +NASDAQ,KELYB,2001-11-27,23.00,23.00,23.00,23.00,000,20.12 +NASDAQ,KELYB,2001-08-23,22.25,22.25,22.25,22.25,000,19.47 +NASDAQ,KELYB,2000-09-13,24.50,24.50,24.50,24.50,000,20.59 +NASDAQ,KELYB,2000-03-30,23.00,23.00,23.00,23.00,000,18.93 +NASDAQ,KELYB,2000-01-27,23.75,23.75,23.75,23.75,000,19.35 +NASDAQ,KELYB,1999-12-10,26.12,26.12,26.12,26.12,000,21.28 +NASDAQ,KELYB,1999-09-22,27.25,27.25,27.25,27.25,000,22.00 +NASDAQ,KELYB,1999-08-16,27.50,27.50,27.50,27.50,000,22.01 +NASDAQ,KELYB,1999-06-02,27.75,27.75,27.75,27.75,600,22.21 +NASDAQ,KELYB,1999-03-01,29.37,29.37,29.37,29.37,000,23.30 +NASDAQ,KELYB,1999-02-26,29.37,29.37,29.37,29.37,000,23.30 +NASDAQ,KELYB,1998-09-22,29.00,29.00,29.00,29.00,000,22.65 +NASDAQ,KELYB,1998-08-13,32.38,32.38,32.38,32.38,000,25.10 +NASDAQ,KELYB,1998-04-24,38.00,38.00,38.00,38.00,000,29.28 +NASDAQ,KELYB,1998-03-16,41.00,41.00,41.00,41.00,500,31.59 +NASDAQ,KELYB,1998-02-13,31.75,31.75,31.75,31.75,000,24.30 +NASDAQ,KELYB,1996-11-29,31.00,31.00,31.00,31.00,000,23.06 +NASDAQ,KELYB,1996-11-01,31.00,31.00,31.00,31.00,000,22.90 +NASDAQ,KELYB,1996-09-06,31.00,31.00,31.00,31.00,000,22.90 +NASDAQ,KELYB,1996-07-25,32.50,32.50,32.50,32.50,000,23.85 +NASDAQ,KELYB,1996-06-25,30.00,30.00,30.00,30.00,000,22.01 +NASDAQ,KELYB,1996-06-17,30.00,30.00,30.00,30.00,000,22.01 +NASDAQ,KELYB,1996-03-08,32.00,32.00,32.00,32.00,000,23.33 +NASDAQ,KELYB,1996-01-22,28.00,28.00,28.00,28.00,000,20.28 +NASDAQ,KELYB,1995-09-01,31.50,31.50,31.50,31.50,000,22.66 +NASDAQ,KOOL,2009-11-16,0.62,0.64,0.62,0.62,202500,0.62 +NASDAQ,KOOL,2009-08-27,0.65,0.66,0.64,0.64,243600,0.64 +NASDAQ,KOOL,2009-06-25,0.65,0.66,0.61,0.62,317100,0.62 +NASDAQ,KOOL,2009-06-05,0.65,0.77,0.60,0.73,2042800,0.73 +NASDAQ,KOOL,2009-05-20,0.55,0.58,0.53,0.55,362700,0.55 +NASDAQ,KOOL,2009-03-24,0.50,0.50,0.48,0.48,116200,0.48 +NASDAQ,KOOL,2009-03-16,0.49,0.52,0.47,0.51,109700,0.51 +NASDAQ,KOOL,2009-01-08,0.55,0.60,0.55,0.57,203300,0.57 +NASDAQ,KOOL,2008-09-22,1.25,1.46,1.25,1.38,273300,1.38 +NASDAQ,KOOL,2008-06-18,1.50,1.50,1.48,1.49,7200,1.49 +NASDAQ,KOOL,2007-12-07,1.98,2.02,1.93,1.95,75300,1.95 +NASDAQ,KOOL,2007-05-25,2.70,2.77,2.68,2.70,476600,2.70 +NASDAQ,KOOL,2007-05-22,2.96,2.97,2.87,2.87,371700,2.87 +NASDAQ,KOOL,2006-09-01,4.25,4.33,4.14,4.15,85000,4.15 +NASDAQ,KOOL,2005-11-07,5.07,5.10,5.00,5.08,75900,5.08 +NASDAQ,KOOL,2004-12-30,6.20,6.35,6.20,6.26,110400,6.26 +NASDAQ,KOOL,2004-12-28,6.04,6.31,6.02,6.31,152600,6.31 +NASDAQ,KOOL,2004-10-13,5.10,5.10,4.84,4.91,346300,4.91 +NASDAQ,KOOL,2004-09-27,4.50,4.55,4.28,4.52,92400,4.52 +NASDAQ,KOOL,2004-09-10,4.23,4.25,4.07,4.25,59300,4.25 +NASDAQ,KOOL,2004-08-12,3.90,3.90,3.70,3.75,58100,3.75 +NASDAQ,KOOL,2004-07-30,3.90,4.19,3.80,4.15,167800,4.15 +NASDAQ,KOOL,2004-07-13,4.36,4.45,4.11,4.31,133700,4.31 +NASDAQ,KOOL,2004-05-24,4.29,4.44,4.21,4.43,198300,4.43 +NASDAQ,KOOL,2004-05-03,4.77,4.95,4.65,4.68,94600,4.68 +NASDAQ,KOOL,2003-11-12,3.24,3.49,3.23,3.49,138400,3.49 +NASDAQ,KOOL,2003-10-07,3.23,3.23,3.12,3.15,63100,3.15 +NASDAQ,KOOL,2003-07-21,3.02,3.30,3.00,3.05,63500,3.05 +NASDAQ,KOOL,2003-02-20,2.00,2.00,1.91,1.96,9100,1.96 +NASDAQ,KOOL,2003-01-30,1.85,1.85,1.71,1.82,31300,1.82 +NASDAQ,KOOL,2002-09-11,1.60,1.60,1.60,1.60,100,1.60 +NASDAQ,KOOL,2001-10-23,1.68,1.70,1.55,1.70,66500,1.70 +NASDAQ,KOOL,2001-09-07,2.26,2.26,2.13,2.15,22300,2.15 +NASDAQ,KOOL,2001-01-19,2.25,2.44,2.22,2.44,204000,2.44 +NASDAQ,KOOL,1999-02-16,2.87,3.06,2.81,2.94,121900,2.94 +NASDAQ,KOOL,1998-10-06,1.00,1.00,0.94,0.97,14100,0.97 +NASDAQ,KOOL,1998-08-24,1.78,1.78,1.69,1.69,8900,1.69 +NASDAQ,KOOL,1998-01-30,3.19,3.19,3.13,3.13,19600,3.13 +NASDAQ,KOOL,1997-09-24,3.38,3.56,3.38,3.53,145800,3.53 +NASDAQ,KOOL,1997-06-06,3.00,3.25,3.00,3.13,28700,3.13 +NASDAQ,KOOL,1997-03-18,3.56,3.75,3.56,3.75,3300,3.75 +NASDAQ,KOOL,1996-05-06,1.50,1.50,1.38,1.38,4800,2.75 +NASDAQ,KOOL,1995-12-20,0.87,0.91,0.87,0.87,29200,1.75 +NASDAQ,KOOL,1995-10-19,0.97,1.03,0.97,1.00,4500,2.00 +NASDAQ,KSW,2009-05-04,2.83,2.88,2.75,2.87,19300,2.76 +NASDAQ,KSW,2009-04-30,2.61,2.75,2.60,2.71,8300,2.61 +NASDAQ,KSW,2008-11-17,4.92,4.96,4.60,4.89,38900,4.71 +NASDAQ,KSW,2007-11-09,6.58,6.83,6.58,6.79,38500,6.29 +NASDAQ,KSW,2007-08-08,7.03,7.05,6.65,6.85,31900,6.34 +NASDAQ,KSW,2007-04-04,6.25,6.41,6.25,6.40,13100,5.64 +NASDAQ,KSW,2006-08-23,3.80,3.84,3.75,3.80,18400,3.35 +NASDAQ,KSW,2006-05-25,4.55,4.83,4.55,4.65,31500,4.10 +NASDAQ,KSW,2005-08-05,1.62,1.78,1.62,1.78,3400,1.55 +NASDAQ,KSW,2005-06-28,1.70,1.80,1.60,1.70,43200,1.48 +NASDAQ,KALU,2009-09-03,33.27,34.24,32.96,34.17,94000,33.77 +NASDAQ,KALU,2009-08-03,33.53,33.96,33.30,33.89,161600,33.49 +NASDAQ,KALU,2009-07-07,31.43,32.04,30.81,30.95,293800,30.39 +NASDAQ,KALU,2009-03-16,18.50,19.47,18.18,18.87,267400,18.37 +NASDAQ,KALU,2008-02-12,64.50,66.09,63.39,64.14,162400,60.86 +NASDAQ,KALU,2008-02-11,64.00,64.96,63.13,64.14,160800,60.86 +NASDAQ,KALU,2007-04-23,80.18,80.60,79.61,80.00,99500,75.32 +NASDAQ,KALU,2007-02-23,72.30,73.00,71.39,72.65,100000,68.40 +NASDAQ,KALU,2007-02-20,72.88,73.16,71.30,72.74,72400,68.49 +NASDAQ,KALU,2006-12-21,59.13,59.13,57.00,57.02,12900,53.69 +NASDAQ,KITD,2009-10-29,9.50,9.76,9.44,9.50,20900,9.50 +NASDAQ,KITD,2009-10-27,9.60,9.95,8.55,9.75,53900,9.75 +NASDAQ,KITD,2009-08-18,7.01,7.14,7.00,7.01,60300,7.01 +NASDAQ,KITD,2009-01-06,0.19,0.20,0.19,0.20,1600,7.00 +NASDAQ,KITD,2008-09-17,0.22,0.22,0.18,0.20,8300,7.00 +NASDAQ,KITD,2008-07-28,0.25,0.26,0.25,0.26,600,9.10 +NASDAQ,KITD,2008-04-07,0.18,0.19,0.13,0.15,12700,5.25 +NASDAQ,KTCC,2009-12-10,3.28,3.39,3.26,3.30,47000,3.30 +NASDAQ,KTCC,2009-08-31,2.05,2.19,2.05,2.19,40300,2.19 +NASDAQ,KTCC,2009-08-28,2.09,2.10,2.05,2.05,16800,2.05 +NASDAQ,KTCC,2009-05-12,1.94,1.94,1.75,1.87,26900,1.87 +NASDAQ,KTCC,2008-04-28,2.60,2.64,2.58,2.60,76900,2.60 +NASDAQ,KTCC,2008-04-25,2.62,2.64,2.56,2.56,600,2.56 +NASDAQ,KTCC,2008-04-24,2.62,2.62,2.50,2.59,2200,2.59 +NASDAQ,KTCC,2007-06-21,4.78,5.59,4.75,5.55,109200,5.55 +NASDAQ,KTCC,2007-01-29,4.77,4.83,4.77,4.83,19000,4.83 +NASDAQ,KTCC,2006-11-07,4.93,5.06,4.74,4.91,59500,4.91 +NASDAQ,KTCC,2006-05-12,3.59,3.60,3.50,3.50,106400,3.50 +NASDAQ,KTCC,2006-03-24,4.23,4.23,4.12,4.21,17800,4.21 +NASDAQ,KTCC,2005-12-12,3.23,3.23,3.15,3.16,34000,3.16 +NASDAQ,KTCC,2005-09-08,4.85,5.00,4.85,4.88,30500,4.88 +NASDAQ,KTCC,2005-07-01,3.34,3.48,3.34,3.44,15000,3.44 +NASDAQ,KTCC,2005-06-17,3.42,3.42,3.35,3.39,28500,3.39 +NASDAQ,KTCC,2005-05-10,3.39,3.54,3.39,3.44,47700,3.44 +NASDAQ,KTCC,2005-02-02,3.15,3.16,3.09,3.09,3900,3.09 +NASDAQ,KTCC,2004-10-12,3.41,3.55,3.37,3.54,10100,3.54 +NASDAQ,KTCC,2004-05-20,3.53,3.53,3.33,3.44,11400,3.44 +NASDAQ,KTCC,2003-08-29,2.38,2.45,2.38,2.45,15100,2.45 +NASDAQ,KTCC,2002-04-18,1.39,1.42,1.25,1.42,13900,1.42 +NASDAQ,KTCC,2002-04-11,1.19,1.19,1.15,1.16,3700,1.16 +NASDAQ,KTCC,2002-01-14,1.45,1.45,1.35,1.35,500,1.35 +NASDAQ,KTCC,2000-07-24,4.28,4.50,4.19,4.38,42100,4.38 +NASDAQ,KTCC,2000-04-10,3.38,3.50,3.19,3.19,16300,3.19 +NASDAQ,KTCC,1999-12-06,4.19,4.19,4.06,4.12,6900,4.12 +NASDAQ,KTCC,1999-01-11,4.88,5.00,4.69,4.81,38000,4.81 +NASDAQ,KTCC,1998-10-06,3.00,3.00,2.87,2.87,9700,2.87 +NASDAQ,KTCC,1997-06-06,5.75,5.87,5.50,5.62,52400,5.62 +NASDAQ,KTCC,1997-02-20,7.00,7.25,6.88,7.00,27700,7.00 +NASDAQ,KTCC,1996-08-09,6.62,6.62,6.25,6.62,11400,6.62 +NASDAQ,KTCC,1995-04-04,14.25,14.38,13.63,13.88,45100,13.88 +NASDAQ,KTCC,1995-02-02,11.00,11.00,10.50,10.50,11400,10.50 +NASDAQ,KTCC,1994-11-03,10.25,10.75,10.00,10.75,34100,10.75 +NASDAQ,KTCC,1994-06-23,6.50,7.00,6.50,6.50,3600,6.50 +NASDAQ,KTCC,1994-05-23,6.25,6.75,6.25,6.50,15000,6.50 +NASDAQ,KTCC,1993-06-24,9.75,10.25,8.75,10.25,115400,10.25 +NASDAQ,KTCC,1993-05-11,10.25,11.00,10.25,11.00,135500,11.00 +NASDAQ,KTCC,1992-12-11,9.38,9.38,9.00,9.00,8800,9.00 +NASDAQ,KTCC,1992-09-24,6.75,6.88,6.62,6.88,6600,6.88 +NASDAQ,KTCC,1992-07-07,5.75,6.13,5.75,6.13,33800,6.13 +NASDAQ,KTCC,1992-03-27,6.13,6.38,6.13,6.38,27600,6.38 +NASDAQ,KTCC,1991-12-20,2.12,2.25,1.88,2.25,60400,2.25 +NASDAQ,KTCC,1991-06-25,3.62,3.88,3.62,3.62,14300,3.62 +NASDAQ,KTCC,1991-04-22,5.12,5.12,4.63,5.00,14800,5.00 +NASDAQ,KTCC,1990-11-26,3.88,3.88,3.75,3.75,1600,3.75 +NASDAQ,KTCC,1990-10-31,4.00,4.00,3.88,3.88,4100,3.88 +NASDAQ,KTCC,1990-08-28,4.50,4.50,4.25,4.25,14300,4.25 +NASDAQ,KPPC,2009-03-18,2.08,2.26,1.89,2.26,88000,2.26 +NASDAQ,KPPC,2009-01-05,2.67,2.88,2.57,2.80,189200,2.80 +NASDAQ,KPPC,2008-12-12,3.73,3.92,3.70,3.82,85800,3.82 +NASDAQ,KPPC,2008-06-04,7.06,7.09,6.91,7.09,38400,7.09 +NASDAQ,KPPC,2008-05-30,7.12,7.13,6.94,7.13,66800,7.13 +NASDAQ,KPPC,2008-01-03,7.18,7.18,6.66,6.70,31900,6.70 +NASDAQ,KPPC,2007-12-05,7.09,7.30,7.09,7.25,15500,7.25 +NASDAQ,KPPC,2007-08-27,7.06,7.24,7.02,7.04,20500,7.04 +NASDAQ,KPPC,2007-06-29,7.53,7.70,7.53,7.59,57600,7.59 +NASDAQ,KPPC,2007-04-27,6.63,6.63,6.56,6.56,4600,6.56 +NASDAQ,KPPC,2007-03-15,6.42,6.50,6.40,6.50,75000,6.50 +NASDAQ,KPPC,2007-03-07,6.44,6.44,6.42,6.44,138700,6.44 +NASDAQ,KPPC,2007-03-05,6.30,6.30,6.30,6.30,13800,6.30 +NASDAQ,KFFB,2009-12-21,11.46,11.54,11.10,11.20,8300,11.09 +NASDAQ,KFFB,2009-10-09,13.15,13.15,13.06,13.06,800,12.81 +NASDAQ,KFFB,2009-02-26,10.10,10.10,10.10,10.10,800,9.74 +NASDAQ,KFFB,2008-11-18,9.80,9.80,9.80,9.80,1000,9.36 +NASDAQ,KFFB,2008-11-03,9.60,9.68,9.60,9.68,800,9.25 +NASDAQ,KFFB,2008-01-15,9.85,9.90,9.80,9.90,4200,9.07 +NASDAQ,KFFB,2008-01-02,9.90,9.90,9.90,9.90,000,9.07 +NASDAQ,KFFB,2007-11-01,9.95,9.95,9.95,9.95,1700,9.12 +NASDAQ,KFFB,2007-10-25,10.05,10.05,10.05,10.05,3900,9.12 +NASDAQ,KFFB,2007-09-04,10.00,10.00,9.88,10.00,29200,9.07 +NASDAQ,KFFB,2007-07-09,10.05,10.05,10.05,10.05,000,9.03 +NASDAQ,KFFB,2007-05-11,10.03,10.10,10.03,10.10,700,9.07 +NASDAQ,KFFB,2007-04-09,10.09,10.22,10.00,10.00,8300,8.89 +NASDAQ,KFFB,2007-02-26,10.39,10.39,10.20,10.20,13900,9.07 +NASDAQ,KFFB,2005-10-25,9.89,9.89,9.89,9.89,300,8.29 +NASDAQ,KFFB,2005-04-19,11.45,11.45,11.06,11.43,5400,9.41 +NASDAQ,KSWS,2009-12-04,9.16,9.40,9.13,9.39,75900,9.39 +NASDAQ,KSWS,2008-11-20,11.34,11.47,10.31,10.37,280500,8.78 +NASDAQ,KSWS,2008-09-23,18.67,19.50,18.61,18.78,244000,15.86 +NASDAQ,KSWS,2008-08-14,17.50,17.70,17.26,17.64,162700,14.89 +NASDAQ,KSWS,2007-11-26,17.83,18.26,17.60,17.79,398000,14.89 +NASDAQ,KSWS,2007-07-09,28.94,29.16,28.51,28.64,308800,23.91 +NASDAQ,KSWS,2006-07-26,24.29,24.42,23.80,23.94,221500,19.85 +NASDAQ,KSWS,2005-10-06,28.55,29.18,28.24,28.45,281400,23.47 +NASDAQ,KSWS,2005-09-01,30.50,31.15,30.04,30.42,257500,25.05 +NASDAQ,KSWS,2005-07-20,32.75,33.14,32.61,33.03,179600,27.20 +NASDAQ,KSWS,2005-01-20,31.17,31.34,30.05,30.26,221800,24.86 +NASDAQ,KSWS,2004-11-23,26.49,27.15,26.37,27.00,476200,22.16 +NASDAQ,KSWS,2004-07-23,18.50,18.74,18.25,18.36,608500,15.05 +NASDAQ,KSWS,2004-04-30,19.99,20.00,18.80,19.47,1804700,15.94 +NASDAQ,KSWS,2004-03-05,26.10,26.42,25.71,26.39,474400,21.58 +NASDAQ,KSWS,2003-12-11,46.18,47.68,46.01,47.41,408000,19.37 +NASDAQ,KSWS,2003-01-14,22.45,22.66,22.00,22.30,184400,9.10 +NASDAQ,KSWS,2002-10-30,25.35,26.06,24.75,26.06,686600,10.63 +NASDAQ,KSWS,2002-10-08,20.55,21.36,20.55,21.36,212600,8.71 +NASDAQ,KSWS,2002-08-02,19.01,19.51,18.51,18.80,275600,7.67 +NASDAQ,KSWS,2002-03-07,36.87,38.30,36.50,38.19,589200,7.78 +NASDAQ,KSWS,2001-12-19,34.89,35.20,34.45,35.04,479200,7.13 +NASDAQ,KSWS,2000-09-07,21.75,23.25,21.56,23.25,420800,4.72 +NASDAQ,KSWS,2000-08-28,22.00,22.25,21.87,22.06,316400,4.48 +NASDAQ,KSWS,1999-11-22,15.03,15.44,14.38,14.63,731200,2.96 +NASDAQ,KSWS,1999-05-24,51.00,52.63,49.25,51.25,1621200,10.36 +NASDAQ,KSWS,1999-03-09,53.25,55.88,53.00,54.75,707200,5.53 +NASDAQ,KSWS,1998-12-22,27.00,27.00,26.50,26.50,31200,2.68 +NASDAQ,KSWS,1998-09-10,23.12,23.25,23.12,23.25,107200,2.35 +NASDAQ,KSWS,1996-09-03,10.50,10.88,10.50,10.69,204000,1.07 +NASDAQ,KSWS,1996-08-16,10.63,10.63,10.50,10.50,142400,1.05 +NASDAQ,KSWS,1995-01-13,19.50,20.50,19.50,20.50,35200,2.02 +NASDAQ,KSWS,1994-02-07,23.00,23.00,22.00,23.00,268800,2.26 +NASDAQ,KSWS,1993-08-18,22.25,22.25,21.50,21.50,153600,2.11 +NASDAQ,KSWS,1993-07-08,22.75,23.50,22.75,23.25,84800,2.29 +NASDAQ,KSWS,1993-06-11,23.75,24.25,23.75,23.75,430400,2.34 +NASDAQ,KSWS,1992-12-03,23.75,24.50,23.50,24.25,140000,2.38 +NASDAQ,KSWS,1991-09-12,19.50,21.75,19.50,21.50,702400,2.11 +NASDAQ,KSWS,1990-08-22,19.50,19.50,18.00,18.50,664800,1.82 +NASDAQ,KSWS,1990-08-16,23.25,23.25,21.25,21.50,410400,2.11 +NASDAQ,KSWS,1990-08-09,21.50,23.50,21.50,23.50,837600,2.31 +NASDAQ,KONA,2009-06-05,3.98,3.98,3.92,3.93,16800,3.93 +NASDAQ,KONA,2009-04-30,2.38,2.47,2.05,2.10,81300,2.10 +NASDAQ,KONA,2008-09-04,6.90,6.90,6.51,6.51,5500,6.51 +NASDAQ,KONA,2008-05-15,8.50,8.72,8.50,8.58,16200,8.58 +NASDAQ,KONA,2007-10-08,17.21,17.56,17.21,17.52,8700,17.52 +NASDAQ,KONA,2007-07-23,19.60,19.60,18.85,18.93,19800,18.93 +NASDAQ,KONA,2007-05-21,17.32,17.55,17.32,17.38,6100,17.38 +NASDAQ,KONA,2007-02-15,16.59,16.82,16.00,16.39,92300,16.39 +NASDAQ,KONA,2007-01-17,19.74,19.74,19.16,19.20,13700,19.20 +NASDAQ,KONA,2006-11-07,16.82,17.00,16.65,16.77,7800,16.77 +NASDAQ,KONA,2006-03-23,10.15,10.15,9.80,10.00,37500,10.00 +NASDAQ,KEYN,2010-01-14,10.47,10.56,10.42,10.49,14300,10.49 +NASDAQ,KEYN,2010-01-05,10.91,10.95,10.72,10.87,65600,10.87 +NASDAQ,KEYN,2008-09-24,13.38,13.60,12.74,12.74,25100,12.68 +NASDAQ,KEYN,2008-07-21,13.27,13.28,13.11,13.21,13400,13.15 +NASDAQ,KEYN,2008-07-11,13.02,13.28,12.92,13.25,53600,13.19 +NASDAQ,KEYN,2008-06-12,13.08,13.25,12.94,13.09,22900,13.03 +NASDAQ,KEYN,2007-09-10,13.06,13.12,12.04,12.48,517500,12.42 +NASDAQ,KEYN,2007-05-24,15.79,15.80,15.57,15.57,68100,15.50 +NASDAQ,KEYN,2006-12-13,10.97,10.97,10.84,10.87,31200,10.82 +NASDAQ,KEYN,2006-08-25,10.37,10.42,10.21,10.21,29400,10.16 +NASDAQ,KEYN,2006-07-21,10.48,10.48,10.16,10.25,46300,10.20 +NASDAQ,KEYN,2006-03-28,10.92,11.00,10.84,10.92,70300,10.87 +NASDAQ,KEYN,2006-03-21,10.84,10.92,10.60,10.62,201600,10.57 +NASDAQ,KEYN,2006-02-14,11.50,11.64,11.48,11.54,82900,11.48 +NASDAQ,KEYN,2005-12-09,12.99,13.09,12.75,13.09,226700,13.03 +NASDAQ,KEYN,2005-04-12,11.58,11.90,11.58,11.84,127400,11.78 +NASDAQ,KEYN,2005-01-06,13.29,13.90,13.25,13.45,45200,13.39 +NASDAQ,KEYN,2004-11-05,13.25,13.43,13.07,13.40,69000,13.34 +NASDAQ,KEYN,2004-07-09,13.21,13.70,13.07,13.65,49600,13.58 +NASDAQ,KEYN,2003-10-31,11.39,11.49,11.23,11.35,194700,11.30 +NASDAQ,KEYN,2003-04-03,9.31,9.39,9.31,9.35,36800,9.31 +NASDAQ,KEYN,2003-02-24,8.52,8.64,8.52,8.64,29300,8.60 +NASDAQ,KEYN,2002-12-03,8.14,8.18,7.91,7.96,32000,7.92 +NASDAQ,KEYN,2002-09-16,6.85,6.99,6.75,6.93,74000,6.90 +NASDAQ,KEYN,2001-12-04,8.00,8.30,7.90,8.02,130600,7.98 +NASDAQ,KEYN,2001-03-08,13.94,14.00,13.50,13.94,128400,13.87 +NASDAQ,KEYN,2000-04-24,52.25,56.25,51.38,53.06,595800,52.81 +NASDAQ,KEYN,2000-01-07,74.00,74.62,73.56,74.00,44800,73.65 +NASDAQ,KFRC,2009-08-13,11.48,11.88,11.12,11.84,193800,11.84 +NASDAQ,KFRC,2009-02-05,7.14,7.35,7.03,7.32,202100,7.32 +NASDAQ,KFRC,2008-10-17,8.64,8.78,8.02,8.22,461500,8.22 +NASDAQ,KFRC,2008-08-20,10.40,10.61,10.27,10.47,227200,10.47 +NASDAQ,KFRC,2008-01-10,8.98,9.32,8.79,9.09,230400,9.09 +NASDAQ,KFRC,2007-05-31,16.25,16.25,15.84,16.07,176500,16.07 +NASDAQ,KFRC,2007-04-16,14.10,14.38,13.98,14.38,193400,14.38 +NASDAQ,KFRC,2007-03-13,13.04,13.04,12.52,12.62,164700,12.62 +NASDAQ,KFRC,2007-01-04,12.65,12.78,12.47,12.70,123100,12.70 +NASDAQ,KFRC,2006-08-25,11.68,11.75,11.29,11.37,69600,11.37 +NASDAQ,KFRC,2006-03-02,12.05,12.08,11.94,12.03,301900,12.03 +NASDAQ,KFRC,2006-02-03,12.79,12.84,12.52,12.53,82300,12.53 +NASDAQ,KFRC,2005-08-26,10.28,10.34,9.60,9.77,92000,9.77 +NASDAQ,KFRC,2005-07-12,8.54,8.74,8.35,8.46,208400,8.46 +NASDAQ,KFRC,2005-05-02,7.94,8.00,7.86,8.00,110100,8.00 +NASDAQ,KFRC,2004-03-04,9.80,9.99,9.60,9.95,44000,9.95 +NASDAQ,KFRC,2003-04-11,2.71,2.83,2.71,2.73,175400,2.73 +NASDAQ,KFRC,2003-03-13,2.44,2.44,2.19,2.29,36500,2.29 +NASDAQ,KFRC,2003-03-04,2.49,2.80,2.49,2.51,12700,2.51 +NASDAQ,KFRC,2002-12-12,4.69,4.90,4.51,4.90,68500,4.90 +NASDAQ,KFRC,2001-01-16,3.00,3.03,2.66,2.66,448900,2.66 +NASDAQ,KFRC,2000-09-26,3.75,3.75,3.62,3.69,305000,3.69 +NASDAQ,KFRC,2000-08-08,4.48,4.50,4.38,4.44,331000,4.44 +NASDAQ,KFRC,1999-09-20,8.06,8.50,8.06,8.38,238300,8.38 +NASDAQ,KFRC,1999-05-18,13.44,13.63,13.06,13.37,60700,13.37 +NASDAQ,KFRC,1999-03-25,7.75,8.69,7.63,8.38,976600,8.38 +NASDAQ,KFRC,1999-02-16,13.12,13.63,13.06,13.44,161300,13.44 +NASDAQ,KFRC,1998-09-23,21.13,23.38,21.13,23.00,705400,23.00 +NASDAQ,KFRC,1998-09-04,22.00,22.63,21.06,21.62,232500,21.62 +NASDAQ,KFRC,1998-06-02,27.38,27.88,27.38,27.56,103100,27.56 +NASDAQ,KFRC,1998-03-16,24.25,24.38,23.31,24.38,205600,24.38 +NASDAQ,KFRC,1997-03-21,21.50,21.50,21.00,21.00,120200,10.50 +NASDAQ,KFRC,1996-10-24,25.50,28.75,25.12,27.50,454800,13.75 +NASDAQ,KFRC,1996-09-10,28.75,28.75,28.00,28.75,21800,14.38 +NASDAQ,KFRC,1996-02-12,25.75,25.75,25.00,25.00,7200,6.25 +NASDAQ,KFRC,1995-12-22,21.00,22.50,21.00,22.50,30800,5.62 +NASDAQ,KTEC,2009-10-20,11.85,11.88,11.79,11.88,800,11.88 +NASDAQ,KTEC,2009-07-29,10.20,10.35,10.16,10.31,27800,10.31 +NASDAQ,KTEC,2009-04-03,9.30,9.92,9.01,9.74,11200,9.74 +NASDAQ,KTEC,2009-03-19,11.15,11.17,10.43,10.75,14200,10.75 +NASDAQ,KTEC,2008-10-23,17.12,18.38,16.15,17.54,12400,17.54 +NASDAQ,KTEC,2008-07-29,31.76,32.80,31.75,32.51,13100,32.51 +NASDAQ,KTEC,2007-06-29,22.50,22.55,22.32,22.39,43900,22.39 +NASDAQ,KTEC,2006-12-18,14.91,15.05,14.91,15.05,15600,15.05 +NASDAQ,KTEC,2006-11-09,12.80,12.80,12.41,12.50,2000,12.50 +NASDAQ,KTEC,2006-08-11,12.20,12.37,12.04,12.37,3500,12.37 +NASDAQ,KTEC,2006-05-22,12.04,12.40,12.04,12.40,9100,12.40 +NASDAQ,KTEC,2006-01-23,12.60,12.60,12.60,12.60,800,12.60 +NASDAQ,KTEC,2005-06-23,10.71,11.00,10.63,10.93,6600,10.93 +NASDAQ,KTEC,2005-04-11,10.00,10.00,9.77,9.77,7300,9.77 +NASDAQ,KTEC,2004-10-04,10.89,11.00,10.89,11.00,3900,11.00 +NASDAQ,KTEC,2004-09-24,11.15,11.33,11.14,11.18,3800,11.18 +NASDAQ,KTEC,2002-01-22,2.98,2.98,2.98,2.98,1100,2.98 +NASDAQ,KTEC,2002-01-09,2.67,2.82,2.67,2.81,5100,2.81 +NASDAQ,KTEC,2000-08-09,9.00,9.00,8.81,8.95,17100,8.95 +NASDAQ,KTEC,2000-07-21,9.25,9.25,9.00,9.00,12000,9.00 +NASDAQ,KTEC,2000-01-05,8.87,9.06,8.75,9.06,27700,9.06 +NASDAQ,KTEC,1999-07-02,8.75,9.13,8.75,9.13,2000,9.13 +NASDAQ,KTEC,1999-03-18,6.50,6.50,6.50,6.50,3200,6.50 +NASDAQ,KTEC,1998-01-22,11.25,11.25,11.25,11.25,2300,11.25 +NASDAQ,KTEC,1997-12-31,9.88,10.37,9.88,10.12,46700,10.12 +NASDAQ,KTEC,1997-04-15,17.50,18.50,17.50,18.25,18000,18.25 +NASDAQ,KTEC,1996-04-11,19.12,19.88,19.00,19.88,64800,19.88 +NASDAQ,KTEC,1996-01-11,14.12,14.50,13.88,14.38,13000,14.38 +NASDAQ,KTEC,1995-12-18,14.02,14.02,13.25,13.25,18600,13.25 +NASDAQ,KRNY,2010-01-29,9.77,9.80,9.65,9.70,21900,9.70 +NASDAQ,KRNY,2009-11-19,9.82,9.85,9.60,9.73,40500,9.68 +NASDAQ,KRNY,2009-11-03,9.85,10.05,9.85,10.01,39700,9.96 +NASDAQ,KRNY,2009-07-20,11.69,11.69,11.37,11.53,47100,11.42 +NASDAQ,KRNY,2009-03-03,9.56,9.72,9.02,9.02,38800,8.85 +NASDAQ,KRNY,2008-12-05,12.12,12.68,11.76,12.60,38400,12.31 +NASDAQ,KRNY,2008-09-05,13.37,13.48,13.25,13.36,58400,13.00 +NASDAQ,KRNY,2008-01-28,11.00,11.68,11.00,11.68,50000,11.27 +NASDAQ,KRNY,2006-03-09,13.47,13.53,13.40,13.49,101300,12.64 +NASDAQ,KRNY,2006-02-28,13.14,13.23,13.10,13.22,34400,12.39 +NASDAQ,KRNY,2005-05-25,10.48,10.59,10.44,10.45,52100,9.68 +NASDAQ,KRNY,2005-05-16,10.29,10.49,10.27,10.46,25700,9.69 +NASDAQ,KRNY,2005-04-28,10.30,10.48,10.27,10.28,24100,9.53 +NASDAQ,KRNY,2005-03-31,11.40,11.60,11.08,11.12,1111100,10.30 +NASDAQ,KONG,2010-02-04,8.50,8.53,7.81,7.98,445800,7.98 +NASDAQ,KONG,2010-01-27,9.70,10.05,8.67,8.96,1404800,8.96 +NASDAQ,KONG,2009-06-04,9.66,10.01,9.40,9.99,435800,9.99 +NASDAQ,KONG,2009-02-24,4.40,4.73,4.40,4.73,117200,4.73 +NASDAQ,KONG,2008-01-29,5.12,5.21,5.00,5.11,120000,5.11 +NASDAQ,KONG,2007-06-28,4.75,4.82,4.75,4.79,69200,4.79 +NASDAQ,KONG,2007-05-29,5.20,5.50,5.20,5.46,508500,5.46 +NASDAQ,KONG,2007-01-31,7.95,8.03,7.67,7.84,666000,7.84 +NASDAQ,KONG,2006-03-16,11.75,12.46,11.70,12.34,371100,12.34 +NASDAQ,KONG,2005-12-12,11.00,11.74,11.00,11.44,288900,11.44 +NASDAQ,KONG,2005-09-13,11.37,11.37,11.04,11.08,123400,11.08 +NASDAQ,KONG,2005-04-21,7.10,7.32,7.02,7.28,152400,7.28 +NASDAQ,KONG,2005-03-30,7.51,8.02,7.51,8.00,184300,8.00 +NASDAQ,KONG,2005-03-18,8.00,8.05,7.72,7.90,203500,7.90 +NASDAQ,KONG,2005-02-18,9.12,9.29,8.93,9.06,166000,9.06 +NASDAQ,KONG,2004-10-28,6.90,7.25,6.76,6.80,239500,6.80 +NASDAQ,KONG,2004-09-13,7.58,7.58,6.66,7.00,371400,7.00 +NASDAQ,KONG,2004-07-30,8.86,9.00,8.86,8.95,14900,8.95 +NASDAQ,KONG,2004-07-29,9.25,9.25,8.80,9.00,83400,9.00 +NASDAQ,KOPN,2009-09-24,4.69,4.77,4.43,4.61,371200,4.61 +NASDAQ,KOPN,2009-04-17,2.95,2.95,2.78,2.80,310700,2.80 +NASDAQ,KOPN,2009-03-16,1.74,1.80,1.69,1.75,183900,1.75 +NASDAQ,KOPN,2009-02-27,1.55,1.64,1.55,1.59,195700,1.59 +NASDAQ,KOPN,2008-10-31,2.04,2.32,2.00,2.32,371900,2.32 +NASDAQ,KOPN,2008-10-30,1.89,2.10,1.84,2.00,130400,2.00 +NASDAQ,KOPN,2008-08-08,2.97,3.22,2.95,3.21,299600,3.21 +NASDAQ,KOPN,2008-01-16,2.98,3.10,2.91,3.00,235600,3.00 +NASDAQ,KOPN,2007-05-31,3.51,3.60,3.44,3.58,765700,3.58 +NASDAQ,KOPN,2006-11-24,3.40,3.45,3.36,3.45,85500,3.45 +NASDAQ,KOPN,2006-11-15,3.70,3.74,3.60,3.70,432200,3.70 +NASDAQ,KOPN,2006-06-29,3.54,3.61,3.39,3.59,1325900,3.59 +NASDAQ,KOPN,2005-10-18,5.86,5.94,5.79,5.83,235700,5.83 +NASDAQ,KOPN,2005-09-07,6.64,6.65,6.48,6.48,451100,6.48 +NASDAQ,KOPN,2005-05-12,3.10,3.31,3.10,3.22,332900,3.22 +NASDAQ,KOPN,2005-05-02,3.05,3.13,2.95,3.05,259200,3.05 +NASDAQ,KOPN,2005-03-17,3.32,3.35,3.18,3.20,768400,3.20 +NASDAQ,KOPN,2004-06-25,5.04,5.21,5.00,5.08,546500,5.08 +NASDAQ,KOPN,2003-03-13,4.60,4.85,4.59,4.85,244600,4.85 +NASDAQ,KOPN,2003-03-12,4.58,4.62,4.43,4.54,214300,4.54 +NASDAQ,KOPN,2002-08-26,7.13,7.42,6.91,7.39,308600,7.39 +NASDAQ,KOPN,2002-05-15,8.26,8.75,8.14,8.53,919100,8.53 +NASDAQ,KOPN,2002-05-01,7.79,7.94,7.39,7.59,1019800,7.59 +NASDAQ,KOPN,2001-10-25,13.17,13.58,12.55,13.30,781000,13.30 +NASDAQ,KOPN,2001-08-21,13.07,13.34,12.25,12.31,366300,12.31 +NASDAQ,KOPN,2001-05-21,10.16,12.08,10.15,12.03,2664100,12.03 +NASDAQ,KOPN,2001-03-09,7.50,7.56,6.88,7.00,511000,7.00 +NASDAQ,KOPN,2000-12-07,12.62,14.12,12.50,13.62,1410800,13.62 +NASDAQ,KOPN,2000-12-04,10.38,11.19,9.81,10.31,1023400,10.31 +NASDAQ,KOPN,2000-10-06,17.12,17.44,15.69,15.88,1297900,15.88 +NASDAQ,KOPN,2000-08-18,27.06,30.75,27.00,30.00,2696000,30.00 +NASDAQ,KOPN,1999-12-13,79.38,79.50,75.63,77.00,291200,19.25 +NASDAQ,KOPN,1999-12-08,72.06,76.38,70.75,75.50,240800,18.87 +NASDAQ,KOPN,1999-06-25,22.75,22.94,21.50,21.94,182400,5.48 +NASDAQ,KOPN,1999-03-19,14.44,14.44,13.62,13.84,95200,3.46 +NASDAQ,KOPN,1997-08-04,18.88,18.88,17.62,18.00,136800,4.50 +NASDAQ,KOPN,1995-05-12,9.12,9.50,9.00,9.50,183200,2.37 +NASDAQ,KOPN,1994-03-28,17.25,17.25,16.50,17.12,31200,4.28 +NASDAQ,KOPN,1993-07-12,24.50,24.50,24.00,24.50,12000,6.12 +NASDAQ,KOPN,1992-11-13,14.25,14.25,13.25,13.75,80800,3.44 +NASDAQ,KOPN,1992-08-12,10.00,10.00,9.50,9.75,6800,2.44 +NASDAQ,KOPN,1992-07-07,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,KOPN,1992-06-29,10.25,10.25,10.25,10.25,800,2.56 +NASDAQ,KOPN,1992-05-11,10.12,10.50,10.00,10.00,41600,2.50 +NASDAQ,KENT,2010-02-05,1.43,1.43,1.42,1.42,2000,1.42 +NASDAQ,KENT,2009-05-28,1.54,1.54,1.53,1.53,800,1.53 +NASDAQ,KENT,2009-05-04,1.53,1.53,1.53,1.53,000,1.53 +NASDAQ,KENT,2009-03-24,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,KENT,2008-03-25,1.95,1.95,1.95,1.95,1500,1.95 +NASDAQ,KENT,2007-11-06,2.13,2.13,2.13,2.13,000,2.13 +NASDAQ,KENT,2007-07-26,2.40,2.40,2.08,2.14,2800,2.14 +NASDAQ,KENT,2007-02-16,2.35,2.35,2.33,2.35,300,2.35 +NASDAQ,KENT,2006-10-27,2.23,2.39,2.23,2.24,4100,2.24 +NASDAQ,KENT,2006-09-18,2.21,2.21,2.21,2.21,300,2.21 +NASDAQ,KENT,2006-07-19,2.28,2.28,2.26,2.26,1500,2.26 +NASDAQ,KENT,2006-01-27,2.43,2.52,2.40,2.46,9000,2.46 +NASDAQ,KENT,2005-11-01,2.27,2.27,2.23,2.23,1300,2.23 +NASDAQ,KENT,2005-09-19,2.35,2.35,2.35,2.35,000,2.35 +NASDAQ,KENT,2004-12-28,2.56,2.67,2.43,2.45,11200,2.24 +NASDAQ,KENT,2004-11-26,2.65,2.65,2.61,2.61,4200,2.38 +NASDAQ,KENT,2004-06-22,2.21,2.30,2.20,2.28,31000,2.08 +NASDAQ,KENT,2004-05-05,2.90,3.19,2.70,2.78,37700,2.54 +NASDAQ,KENT,2003-09-22,4.76,4.76,4.01,4.17,4400,1.91 +NASDAQ,KENT,2003-05-01,3.23,3.23,3.23,3.23,000,1.48 +NASDAQ,KENT,2002-07-03,3.72,3.72,3.72,3.72,000,1.70 +NASDAQ,KENT,2002-01-15,4.56,4.56,4.56,4.56,000,2.08 +NASDAQ,KENT,2001-05-14,4.00,4.00,4.00,4.00,1000,1.83 +NASDAQ,KENT,2000-10-06,4.19,4.19,4.19,4.19,000,1.91 +NASDAQ,KENT,2000-06-08,4.25,4.25,4.25,4.25,2000,1.94 +NASDAQ,KENT,1999-07-16,4.00,4.00,4.00,4.00,1200,1.83 +NASDAQ,KENT,1999-03-04,3.62,3.88,3.62,3.88,8200,1.77 +NASDAQ,KENT,1998-12-07,3.38,3.38,3.38,3.38,200,1.54 +NASDAQ,KENT,1995-11-14,7.88,7.88,7.00,7.00,16400,1.60 +NASDAQ,KENT,1995-06-27,6.50,6.50,6.50,6.50,400,1.48 +NASDAQ,KENT,1993-07-29,6.75,6.75,6.75,6.75,1200,1.54 +NASDAQ,KLIC,2009-10-13,6.10,6.14,5.89,5.95,543800,5.95 +NASDAQ,KLIC,2009-10-08,6.20,6.23,5.98,6.04,548700,6.04 +NASDAQ,KLIC,2009-08-10,5.32,5.37,5.10,5.14,831700,5.14 +NASDAQ,KLIC,2009-06-04,4.49,4.67,4.45,4.59,605100,4.59 +NASDAQ,KLIC,2009-06-03,4.71,4.73,4.39,4.43,586400,4.43 +NASDAQ,KLIC,2008-10-13,3.39,3.58,3.25,3.53,592300,3.53 +NASDAQ,KLIC,2008-07-10,6.40,6.59,6.31,6.44,667200,6.44 +NASDAQ,KLIC,2007-12-04,7.03,7.11,6.96,6.96,666000,6.96 +NASDAQ,KLIC,2006-07-21,7.00,7.00,6.60,6.61,2114000,6.61 +NASDAQ,KLIC,2006-07-05,7.64,7.64,7.30,7.44,838200,7.44 +NASDAQ,KLIC,2005-09-14,8.17,8.31,7.98,7.98,1345500,7.98 +NASDAQ,KLIC,2005-07-27,9.59,10.07,9.40,10.04,1443600,10.04 +NASDAQ,KLIC,2005-02-28,6.52,6.78,6.41,6.48,1539000,6.48 +NASDAQ,KLIC,2004-09-20,5.75,6.19,5.70,5.99,1107000,5.99 +NASDAQ,KLIC,2004-03-12,11.64,12.00,11.58,11.87,997000,11.87 +NASDAQ,KLIC,2003-07-31,8.55,8.94,8.47,8.67,1104000,8.67 +NASDAQ,KLIC,2003-04-10,5.05,5.06,4.84,4.95,393400,4.95 +NASDAQ,KLIC,2002-10-04,3.15,3.15,2.27,2.38,1632600,2.38 +NASDAQ,KLIC,2002-09-27,3.05,3.23,2.93,2.93,570300,2.93 +NASDAQ,KLIC,2002-07-31,6.88,7.10,6.35,6.58,960100,6.58 +NASDAQ,KLIC,2000-12-18,11.25,11.31,10.62,10.81,723200,10.81 +NASDAQ,KLIC,2000-12-07,9.62,9.69,9.25,9.44,727800,9.44 +NASDAQ,KLIC,2000-07-19,61.62,61.62,57.00,57.94,588600,28.97 +NASDAQ,KLIC,2000-02-11,69.00,69.50,66.00,66.06,911600,33.03 +NASDAQ,KLIC,1999-06-14,23.94,24.06,23.00,23.31,155600,11.66 +NASDAQ,KLIC,1998-12-29,17.25,17.38,16.81,16.88,112600,8.44 +NASDAQ,KLIC,1997-10-16,37.00,37.25,32.12,33.19,1400000,16.59 +NASDAQ,KLIC,1997-02-11,22.75,23.75,22.38,23.38,667400,11.69 +NASDAQ,KLIC,1996-01-12,20.00,20.25,19.00,19.00,403200,9.50 +NASDAQ,KLIC,1995-11-30,28.50,29.75,27.50,28.38,497200,14.19 +NASDAQ,KLIC,1995-04-26,39.75,44.25,39.50,43.50,2048000,10.88 +NASDAQ,KLIC,1995-04-03,27.38,27.50,26.50,26.81,133200,6.70 +NASDAQ,KLIC,1994-10-20,15.25,15.87,15.25,15.87,179200,3.97 +NASDAQ,KLIC,1994-09-29,16.62,17.00,16.38,16.38,253600,4.09 +NASDAQ,KLIC,1994-09-28,16.50,17.00,16.25,17.00,282400,4.25 +NASDAQ,KLIC,1993-06-04,21.00,21.12,20.50,20.62,213200,5.16 +NASDAQ,KLIC,1993-04-23,12.50,12.75,12.38,12.38,218400,3.09 +NASDAQ,KLIC,1993-03-04,10.75,11.13,10.75,10.88,253200,2.72 +NASDAQ,KLIC,1992-09-11,4.62,5.00,4.62,4.75,5600,1.19 +NASDAQ,KLIC,1992-08-28,5.25,5.25,4.88,5.00,74400,1.25 +NASDAQ,KLIC,1992-06-03,5.25,5.25,4.88,5.00,2400,1.25 +NASDAQ,KLIC,1992-05-26,5.00,5.00,4.75,5.00,73600,1.25 +NASDAQ,KLIC,1991-10-29,6.25,6.38,6.25,6.38,8000,1.59 +NASDAQ,KLIC,1991-05-29,8.62,8.62,8.37,8.50,36400,2.13 +NASDAQ,KLIC,1991-05-14,8.75,9.00,8.75,8.75,7200,2.19 +NASDAQ,KLIC,1990-10-31,5.13,5.13,5.13,5.13,800,1.28 +NASDAQ,KLIC,1990-08-30,7.75,7.75,7.50,7.75,10000,1.94 +NASDAQ,KFED,2010-01-15,8.91,9.10,8.77,8.80,5800,8.68 +NASDAQ,KFED,2008-05-02,11.47,11.57,11.35,11.53,52000,10.43 +NASDAQ,KFED,2008-04-18,11.50,11.60,11.30,11.45,65400,10.36 +NASDAQ,KFED,2007-09-21,14.25,14.34,13.48,13.91,49400,12.36 +NASDAQ,KFED,2007-03-21,19.09,19.24,19.09,19.24,600,16.88 +NASDAQ,KFED,2006-10-19,16.14,16.73,16.14,16.70,17900,14.49 +NASDAQ,KFED,2006-05-10,13.51,13.60,13.51,13.60,400,11.67 +NASDAQ,KFED,2006-04-04,12.74,12.74,12.74,12.74,000,10.93 +NASDAQ,KFED,2006-01-25,12.10,12.10,12.10,12.10,9800,10.32 +NASDAQ,KFED,2005-12-07,12.20,12.21,12.16,12.16,8400,10.37 +NASDAQ,KFED,2005-05-16,11.30,11.66,11.30,11.55,17400,9.70 +NASDAQ,KFED,2005-01-14,14.41,14.60,14.41,14.50,4600,12.14 +NASDAQ,KFED,2004-12-16,15.19,15.19,14.82,14.84,5600,12.42 +NASDAQ,KFED,2004-06-30,12.71,12.95,12.71,12.75,12800,10.64 +NASDAQ,KTOS,2009-05-14,0.71,0.80,0.71,0.80,8300,8.00 +NASDAQ,KTOS,2008-02-27,1.97,2.00,1.91,1.95,7900,19.50 +NASDAQ,KTOS,2006-12-06,2.48,2.49,2.41,2.45,65900,24.50 +NASDAQ,KTOS,2006-10-06,2.07,2.08,2.02,2.04,28600,20.40 +NASDAQ,KTOS,2006-05-12,3.63,3.75,3.56,3.68,60800,36.80 +NASDAQ,KTOS,2005-10-21,6.50,6.57,6.29,6.32,77200,63.20 +NASDAQ,KTOS,2004-07-16,8.82,8.82,8.43,8.46,47400,84.60 +NASDAQ,KTOS,2004-03-04,12.88,13.06,12.73,13.02,88200,130.20 +NASDAQ,KTOS,2003-07-17,11.83,11.88,11.16,11.18,54000,111.80 +NASDAQ,KTOS,2002-07-08,4.53,4.70,4.38,4.50,5900,45.00 +NASDAQ,KTOS,2002-02-14,4.30,4.30,3.77,3.84,200800,38.40 +NASDAQ,KTOS,2001-04-27,6.36,6.74,5.97,6.51,51600,65.10 +NASDAQ,KTOS,2001-03-23,7.41,7.44,6.78,7.09,77000,70.94 +NASDAQ,KVHI,2010-01-08,14.69,15.20,14.69,15.16,65400,15.16 +NASDAQ,KVHI,2009-11-20,12.27,12.50,12.27,12.49,38400,12.49 +NASDAQ,KVHI,2009-07-30,7.50,7.75,7.43,7.65,57100,7.65 +NASDAQ,KVHI,2009-04-16,5.21,5.31,5.15,5.31,3800,5.31 +NASDAQ,KVHI,2008-10-13,5.82,6.23,5.47,6.05,45600,6.05 +NASDAQ,KVHI,2008-10-02,8.72,8.75,8.40,8.40,28600,8.40 +NASDAQ,KVHI,2008-06-18,8.90,9.00,8.87,8.87,36800,8.87 +NASDAQ,KVHI,2007-12-31,7.95,8.11,7.94,8.06,62700,8.06 +NASDAQ,KVHI,2007-10-29,9.35,9.52,9.22,9.52,67200,9.52 +NASDAQ,KVHI,2006-09-25,13.07,13.22,12.89,13.02,113600,13.02 +NASDAQ,KVHI,2006-09-08,12.78,12.87,12.73,12.84,23300,12.84 +NASDAQ,KVHI,2005-10-24,9.38,9.50,9.25,9.29,42000,9.29 +NASDAQ,KVHI,2005-06-24,9.26,9.47,8.74,8.95,683200,8.95 +NASDAQ,KVHI,2005-05-02,10.00,10.30,9.95,10.21,116700,10.21 +NASDAQ,KVHI,2004-07-07,10.16,10.16,9.75,9.85,580200,9.85 +NASDAQ,KVHI,2003-10-09,28.72,29.00,27.82,28.26,182100,28.26 +NASDAQ,KVHI,2003-01-29,10.85,11.05,10.38,10.72,23600,10.72 +NASDAQ,KVHI,2002-01-03,5.97,6.57,5.97,6.50,87900,6.50 +NASDAQ,KVHI,2001-06-04,7.72,7.73,7.50,7.60,9500,7.60 +NASDAQ,KVHI,2001-02-22,7.62,7.62,7.25,7.25,27400,7.25 +NASDAQ,KVHI,2000-10-16,6.00,6.38,6.00,6.38,8700,6.38 +NASDAQ,KVHI,2000-02-16,6.50,7.50,6.50,7.00,71700,7.00 +NASDAQ,KVHI,1999-09-16,2.12,2.25,2.12,2.25,6400,2.25 +NASDAQ,KVHI,1999-05-20,2.38,2.50,2.38,2.50,1600,2.50 +NASDAQ,KVHI,1999-05-10,2.94,2.94,2.69,2.69,1400,2.69 +NASDAQ,KVHI,1998-11-16,1.56,1.75,1.56,1.56,5700,1.56 +NASDAQ,KVHI,1998-10-12,1.69,2.06,1.69,1.88,5500,1.88 +NASDAQ,KVHI,1998-08-05,2.62,2.87,2.25,2.25,25800,2.25 +NASDAQ,KVHI,1998-01-09,5.50,5.87,5.00,5.12,13700,5.12 +NASDAQ,KVHI,1997-12-24,4.00,4.50,3.75,4.37,13600,4.37 +NASDAQ,KVHI,1997-10-30,7.25,7.88,7.25,7.37,6500,7.37 +NASDAQ,KVHI,1997-07-11,9.50,9.50,9.00,9.50,3900,9.50 +NASDAQ,KVHI,1997-04-24,6.50,6.50,5.00,5.00,11800,5.00 +NASDAQ,KVHI,1996-12-16,8.00,8.00,7.63,7.75,27300,7.75 +NASDAQ,KVHI,1996-09-23,10.25,10.25,10.25,10.25,5800,10.25 +NASDAQ,KVHI,1996-07-05,9.25,9.25,9.25,9.25,3000,9.25 +NASDAQ,KVHI,1996-07-02,9.75,9.75,9.25,9.25,3900,9.25 +NASDAQ,KERX,2009-11-12,2.07,2.18,2.07,2.18,457800,2.18 +NASDAQ,KERX,2009-07-30,1.08,1.23,1.08,1.16,966000,1.16 +NASDAQ,KERX,2009-03-30,0.16,0.16,0.12,0.14,528600,0.14 +NASDAQ,KERX,2008-10-17,0.29,0.29,0.23,0.25,145700,0.25 +NASDAQ,KERX,2008-04-01,0.62,0.64,0.59,0.64,1301300,0.64 +NASDAQ,KERX,2008-01-29,6.38,6.40,6.09,6.12,1211900,6.12 +NASDAQ,KERX,2007-12-14,8.80,9.16,8.80,9.02,318500,9.02 +NASDAQ,KERX,2007-11-30,9.95,10.15,9.15,9.20,886600,9.20 +NASDAQ,KERX,2007-10-08,11.12,11.25,10.80,10.96,216900,10.96 +NASDAQ,KERX,2007-09-13,10.08,10.21,10.00,10.10,258900,10.10 +NASDAQ,KERX,2006-08-16,10.71,11.42,10.57,11.25,841700,11.25 +NASDAQ,KERX,2006-06-16,13.67,13.94,12.90,13.06,710800,13.06 +NASDAQ,KERX,2006-05-02,17.16,17.27,16.62,16.73,303300,16.73 +NASDAQ,KERX,2006-04-13,17.00,17.64,16.93,17.39,131800,17.39 +NASDAQ,KERX,2006-03-13,18.10,18.20,17.94,18.06,381600,18.06 +NASDAQ,KERX,2005-10-28,14.41,14.58,14.07,14.24,213300,14.24 +NASDAQ,KERX,2005-08-29,16.86,16.90,16.19,16.75,215800,16.75 +NASDAQ,KERX,2004-12-07,12.79,12.79,11.76,11.81,212700,11.81 +NASDAQ,KERX,2004-10-22,10.71,10.96,10.40,10.70,288300,10.70 +NASDAQ,KERX,2004-10-07,11.03,11.09,10.20,10.25,326800,10.25 +NASDAQ,KERX,2004-05-25,13.63,14.01,13.42,13.73,510300,13.73 +NASDAQ,KERX,2003-08-06,2.66,2.75,2.49,2.60,48600,2.60 +NASDAQ,KERX,2003-07-07,2.12,2.25,2.11,2.15,94200,2.15 +NASDAQ,KERX,2003-04-09,1.21,1.22,1.20,1.21,12000,1.21 +NASDAQ,KERX,2003-02-19,1.36,1.52,1.35,1.48,31600,1.48 +NASDAQ,KERX,2002-11-19,1.70,1.74,1.59,1.65,53900,1.65 +NASDAQ,KERX,2002-11-12,1.53,1.53,1.48,1.50,42600,1.50 +NASDAQ,KERX,2002-05-24,2.90,2.98,2.50,2.67,46000,2.67 +NASDAQ,KERX,2001-12-28,7.80,8.25,7.51,7.60,15900,7.60 +NASDAQ,KERX,2001-07-17,9.25,9.49,9.20,9.35,8600,9.35 +NASDAQ,KERX,2001-06-20,8.45,9.20,8.45,8.96,38100,8.96 +NASDAQ,KERX,2001-01-19,9.44,9.44,8.89,9.00,700,9.00 +NASDAQ,KCLI,2010-01-07,30.06,30.50,30.06,30.35,12600,30.05 +NASDAQ,KCLI,2009-12-31,30.63,31.16,29.69,29.75,21900,29.46 +NASDAQ,KCLI,2009-11-24,27.83,28.25,26.91,27.63,21200,27.36 +NASDAQ,KCLI,2009-09-01,36.40,36.40,33.00,33.00,17200,32.34 +NASDAQ,KCLI,2009-02-27,24.75,26.63,23.37,23.79,10100,22.81 +NASDAQ,KCLI,2008-04-18,50.50,51.00,50.05,50.74,8700,47.47 +NASDAQ,KCLI,2008-03-18,45.05,45.71,44.83,45.46,9500,42.53 +NASDAQ,KCLI,2008-01-07,42.11,44.09,42.11,43.56,4600,40.52 +NASDAQ,KCLI,2007-11-23,48.58,48.58,48.54,48.54,600,45.16 +NASDAQ,KCLI,2007-09-21,45.04,45.37,44.68,44.83,28600,41.45 +NASDAQ,KCLI,2007-09-07,44.02,44.28,43.40,43.71,7500,40.42 +NASDAQ,KCLI,2007-06-18,45.70,45.75,45.23,45.24,3300,41.56 +NASDAQ,KCLI,2007-04-24,45.49,45.49,45.04,45.07,2500,41.15 +NASDAQ,KCLI,2006-08-21,43.67,43.96,43.43,43.88,2100,38.06 +NASDAQ,KCLI,2006-08-07,42.91,43.30,42.85,42.98,3700,37.04 +NASDAQ,KCLI,2005-11-14,50.72,50.72,50.72,50.72,100,43.01 +NASDAQ,KCLI,2004-09-09,42.75,43.60,42.75,43.07,2500,35.69 +NASDAQ,KCLI,2004-07-07,42.65,42.74,42.30,42.31,2200,34.84 +NASDAQ,KCLI,2004-03-29,43.03,43.04,42.41,43.00,6400,35.17 +NASDAQ,KCLI,2002-10-23,38.25,38.45,37.70,38.45,500,30.24 +NASDAQ,KCLI,2001-06-22,40.05,40.05,39.06,39.06,1800,29.63 +NASDAQ,KCLI,2001-05-08,37.40,37.40,37.40,37.40,100,28.37 +NASDAQ,KCLI,2001-04-18,35.50,36.00,35.50,36.00,500,27.12 +NASDAQ,KCLI,2000-06-29,26.87,28.37,26.47,26.75,10000,19.68 +NASDAQ,KCLI,1999-10-06,40.38,40.50,37.13,37.25,6600,26.78 +NASDAQ,KCLI,1999-08-27,41.25,41.75,40.63,41.50,15900,29.12 +NASDAQ,KCLI,1999-03-30,81.00,81.53,81.00,81.06,20400,28.12 +NASDAQ,KCLI,1998-12-14,81.75,81.75,81.75,81.75,1200,28.20 +NASDAQ,KCLI,1998-11-04,82.00,82.00,81.25,81.25,40400,27.87 +NASDAQ,KCLI,1998-08-28,77.00,79.25,76.66,79.25,2800,27.18 +NASDAQ,KCLI,1998-02-13,87.00,87.00,87.00,87.00,000,29.53 +NASDAQ,KCLI,1998-01-07,98.37,98.37,96.50,97.25,2800,32.84 +NASDAQ,KCLI,1997-12-12,84.00,84.00,84.00,84.00,000,28.37 +NASDAQ,KCLI,1997-10-09,83.00,87.50,83.00,87.00,22800,29.23 +NASDAQ,KCLI,1997-09-23,84.12,86.00,83.87,86.00,8200,28.89 +NASDAQ,KCLI,1997-02-28,68.75,68.75,67.75,68.00,6000,22.57 +NASDAQ,KCLI,1996-09-09,55.56,55.56,55.56,55.56,47800,18.19 +NASDAQ,KCLI,1996-08-06,52.00,52.00,52.00,52.00,1000,17.03 +NASDAQ,KCLI,1996-04-12,53.25,53.25,53.25,53.25,1800,17.17 +NASDAQ,KCLI,1996-04-10,53.00,53.00,53.00,53.00,000,17.08 +NASDAQ,KCLI,1995-12-04,51.50,54.00,51.50,52.00,1800,16.63 +NASDAQ,KCLI,1995-09-29,53.00,53.00,53.00,53.00,400,16.82 +NASDAQ,KNDI,2010-01-29,4.40,4.51,3.85,3.97,467500,3.97 +NASDAQ,KNDI,2009-11-25,4.34,4.86,4.25,4.80,448100,4.80 +NASDAQ,KNDI,2009-11-20,4.09,4.40,3.90,4.37,238300,4.37 +NASDAQ,KNDI,2009-04-06,1.10,1.20,0.78,1.01,16900,1.01 +NASDAQ,KNDI,2007-10-29,4.95,4.95,4.80,4.90,13800,4.90 +NASDAQ,KOSS,2010-01-22,4.25,4.47,4.25,4.39,45500,4.39 +NASDAQ,KOSS,2009-12-03,7.00,7.00,6.28,6.75,3700,6.68 +NASDAQ,KOSS,2009-06-01,12.00,12.00,12.00,12.00,000,5.82 +NASDAQ,KOSS,2009-03-24,11.25,11.25,11.25,11.25,000,5.39 +NASDAQ,KOSS,2008-11-07,11.81,11.81,11.81,11.81,000,5.59 +NASDAQ,KOSS,2008-09-10,14.99,14.99,14.99,14.99,000,7.04 +NASDAQ,KOSS,2008-01-18,17.00,17.85,17.00,17.85,800,8.25 +NASDAQ,KOSS,2007-10-12,19.00,19.03,19.00,19.03,5200,8.30 +NASDAQ,KOSS,2007-03-22,20.65,20.65,20.64,20.64,400,8.82 +NASDAQ,KOSS,2007-01-12,21.50,22.11,20.90,22.11,24200,9.45 +NASDAQ,KOSS,2006-10-04,18.92,18.92,18.92,18.92,400,8.04 +NASDAQ,KOSS,2006-09-28,19.45,19.45,19.45,19.45,200,8.27 +NASDAQ,KOSS,2006-08-24,24.40,24.40,23.16,23.16,5200,9.78 +NASDAQ,KOSS,2006-06-30,24.49,25.00,24.35,24.83,17800,10.48 +NASDAQ,KOSS,2006-02-10,29.25,29.25,29.25,29.25,000,11.77 +NASDAQ,KOSS,2005-07-29,17.99,17.99,17.99,17.99,000,7.15 +NASDAQ,KOSS,2004-10-28,20.37,20.37,20.37,20.37,000,7.93 +NASDAQ,KOSS,2004-10-12,22.37,22.37,21.80,21.80,1200,8.49 +NASDAQ,KOSS,2004-05-06,22.50,22.50,22.50,22.50,000,8.66 +NASDAQ,KOSS,2004-01-20,21.89,21.95,21.88,21.95,600,8.41 +NASDAQ,KOSS,2002-11-13,18.00,18.00,17.90,17.90,600,6.63 +NASDAQ,KOSS,2002-10-22,17.00,17.00,17.00,17.00,1200,6.29 +NASDAQ,KOSS,2002-01-14,14.64,14.90,14.64,14.90,800,5.39 +NASDAQ,KOSS,2002-01-08,14.42,14.68,14.25,14.68,11600,5.31 +NASDAQ,KOSS,2001-10-05,33.20,34.05,33.20,34.05,1600,6.10 +NASDAQ,KOSS,2001-09-17,37.09,37.44,36.38,36.40,45600,6.48 +NASDAQ,KOSS,2001-07-19,32.95,32.95,31.27,32.35,1600,5.76 +NASDAQ,KOSS,2001-02-28,27.50,29.44,27.50,29.44,3200,5.24 +NASDAQ,KOSS,2001-02-02,26.31,26.31,26.31,26.31,000,4.68 +NASDAQ,KOSS,2000-11-10,25.19,26.75,25.19,26.75,800,4.76 +NASDAQ,KOSS,2000-05-10,14.88,14.88,14.88,14.88,000,2.65 +NASDAQ,KOSS,2000-04-03,13.50,13.50,13.50,13.50,000,2.40 +NASDAQ,KOSS,2000-03-31,13.75,13.75,13.75,13.75,400,2.45 +NASDAQ,KOSS,2000-03-23,14.75,14.75,14.75,14.75,4800,2.62 +NASDAQ,KOSS,1999-04-20,11.75,11.88,11.50,11.50,64800,2.05 +NASDAQ,KOSS,1999-04-07,10.00,10.00,9.88,9.94,10400,1.77 +NASDAQ,KOSS,1999-03-23,12.00,12.00,11.50,11.50,800,2.05 +NASDAQ,KOSS,1998-09-25,10.88,10.88,10.88,10.88,800,1.93 +NASDAQ,KOSS,1998-01-16,10.25,10.50,10.25,10.25,9200,1.82 +NASDAQ,KOSS,1997-11-07,14.50,14.50,14.12,14.25,9600,2.54 +NASDAQ,KOSS,1997-08-12,9.75,10.25,9.75,10.00,52000,1.78 +NASDAQ,KOSS,1997-07-09,8.81,8.81,8.81,8.81,6000,1.57 +NASDAQ,KOSS,1996-12-04,6.00,6.00,6.00,6.00,4800,1.07 +NASDAQ,KOSS,1996-11-06,5.75,6.00,5.75,6.00,22000,1.07 +NASDAQ,KOSS,1996-10-30,6.75,6.75,5.75,5.75,1600,1.02 +NASDAQ,KOSS,1995-11-24,6.88,7.37,6.88,6.88,2800,1.22 +NASDAQ,KOSS,1995-11-01,7.75,7.75,7.25,7.25,26800,1.29 +NASDAQ,KOSS,1994-11-07,12.75,13.75,12.50,13.75,52000,2.45 +NASDAQ,KOSS,1994-10-03,11.25,11.25,10.75,11.25,26400,2.00 +NASDAQ,KOSS,1994-06-01,11.62,13.25,11.62,12.88,83600,2.29 +NASDAQ,KRSL,2009-12-23,4.50,4.50,4.50,4.50,100,4.50 +NASDAQ,KRSL,2009-12-17,4.48,4.48,4.30,4.30,2800,4.30 +NASDAQ,KRSL,2009-12-10,4.46,4.46,4.25,4.25,1600,4.25 +NASDAQ,KRSL,2009-12-04,4.55,4.55,4.55,4.55,200,4.55 +NASDAQ,KRSL,2009-11-09,4.25,4.25,4.25,4.25,1400,4.25 +NASDAQ,KRSL,2009-09-28,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,KRSL,2009-09-21,4.05,4.05,4.05,4.05,000,4.05 +NASDAQ,KRSL,2008-12-26,4.92,4.97,4.67,4.67,4100,4.67 +NASDAQ,KRSL,2008-07-09,11.90,12.23,11.90,12.20,3300,12.20 +NASDAQ,KRSL,2008-02-01,12.62,13.12,12.62,13.00,1100,13.00 +NASDAQ,KRSL,2007-11-15,13.02,14.00,13.02,13.30,39400,13.30 +NASDAQ,KRSL,2006-10-18,9.87,9.87,9.02,9.11,75800,9.11 +NASDAQ,KRSL,2006-10-03,9.53,9.90,9.53,9.70,9700,9.70 +NASDAQ,KRSL,2006-06-09,14.00,14.00,13.66,13.85,3200,13.85 +NASDAQ,KRSL,2006-04-03,9.00,9.15,9.00,9.05,1000,9.05 +NASDAQ,KRSL,2005-06-21,5.00,5.60,4.95,5.14,8600,5.14 +NASDAQ,KRSL,2005-04-05,5.12,5.12,5.12,5.12,000,5.12 +NASDAQ,KRSL,2005-03-01,5.10,5.10,5.10,5.10,000,5.10 +NASDAQ,KRSL,2005-02-16,5.26,5.26,5.26,5.26,000,5.26 +NASDAQ,KRSL,2004-10-25,6.51,6.51,6.51,6.51,100,6.51 +NASDAQ,KRSL,2004-10-01,6.85,7.45,6.79,7.45,500,7.45 +NASDAQ,KRSL,2004-09-24,7.00,7.60,6.80,7.30,36200,7.30 +NASDAQ,KRSL,2004-06-30,6.90,7.59,6.80,7.20,4800,7.20 +NASDAQ,KRSL,2003-01-24,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,KRSL,2002-10-18,5.51,5.51,5.51,5.51,000,5.51 +NASDAQ,KRSL,2002-05-02,9.80,10.25,9.70,10.25,2300,10.25 +NASDAQ,KRSL,2002-01-24,7.95,8.05,7.95,8.05,300,8.05 +NASDAQ,KRSL,2001-12-21,7.50,7.50,7.50,7.50,000,7.50 +NASDAQ,KRSL,2001-11-08,8.35,8.40,8.35,8.38,2100,8.38 +NASDAQ,KRSL,2001-07-09,6.63,6.63,6.63,6.63,200,6.63 +NASDAQ,KRSL,2001-06-22,6.69,6.70,6.69,6.70,700,6.70 +NASDAQ,KRSL,2001-05-01,5.77,5.77,5.25,5.25,600,5.25 +NASDAQ,KRSL,2001-04-17,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,KRSL,2000-10-24,3.38,3.38,3.25,3.25,1400,3.25 +NASDAQ,KRSL,2000-04-05,4.00,4.00,4.00,4.00,2500,4.00 +NASDAQ,KRSL,1999-08-26,10.06,10.12,10.00,10.00,11700,10.00 +NASDAQ,KRSL,1999-08-06,10.31,10.37,10.31,10.31,800,10.31 +NASDAQ,KRSL,1999-04-26,3.75,4.00,3.75,4.00,2400,4.00 +NASDAQ,KRSL,1999-04-23,3.75,4.00,3.69,4.00,11900,4.00 +NASDAQ,KRSL,1998-11-25,5.00,5.12,5.00,5.12,27300,5.12 +NASDAQ,KRSL,1998-08-18,7.50,7.50,7.50,7.50,400,7.50 +NASDAQ,KRSL,1998-03-09,10.00,10.19,9.75,10.19,800,10.19 +NASDAQ,KRSL,1998-02-23,9.62,9.62,7.75,9.25,18900,9.25 +NASDAQ,KRSL,1996-02-28,4.25,4.25,4.00,4.00,24800,1.00 +NASDAQ,KRSL,1995-08-30,5.75,5.75,5.50,5.75,9200,1.44 +NASDAQ,KTII,2009-10-26,95.95,97.64,95.39,95.43,7400,95.43 +NASDAQ,KTII,2009-04-17,69.79,69.79,67.85,68.57,10300,68.57 +NASDAQ,KTII,2008-11-28,62.93,71.95,62.80,71.95,7600,71.95 +NASDAQ,KTII,2008-11-13,76.00,87.06,73.72,84.74,36300,84.74 +NASDAQ,KTII,2008-08-12,163.62,163.62,157.50,159.13,7500,159.13 +NASDAQ,KTII,2008-07-03,125.00,126.00,108.93,115.93,30700,115.93 +NASDAQ,KTII,2008-05-28,130.37,130.37,129.02,130.03,6200,130.03 +NASDAQ,KTII,2008-05-19,131.86,131.95,129.84,130.41,3200,130.41 +NASDAQ,KTII,2008-04-04,127.76,129.20,127.00,129.20,12500,129.20 +NASDAQ,KTII,2007-12-11,114.00,114.48,106.57,111.28,4000,111.28 +NASDAQ,KTII,2007-10-01,95.25,97.42,93.75,94.50,7500,94.50 +NASDAQ,KTII,2006-08-04,52.02,52.45,52.00,52.02,1900,52.02 +NASDAQ,KTII,2005-12-28,36.68,37.70,36.68,37.70,200,37.70 +NASDAQ,KTII,2005-08-22,33.50,33.50,32.20,32.20,2900,32.20 +NASDAQ,KTII,2005-05-23,28.00,28.80,27.27,27.51,6500,27.51 +NASDAQ,KTII,2004-06-16,21.35,21.35,21.35,21.35,2900,21.35 +NASDAQ,KTII,2004-05-12,21.40,21.72,21.23,21.47,6900,21.47 +NASDAQ,KTII,2004-04-22,21.22,21.66,21.22,21.28,1300,21.28 +NASDAQ,KTII,2004-04-12,21.80,22.00,21.69,21.69,1500,21.69 +NASDAQ,KTII,2004-04-01,21.80,21.80,21.80,21.80,1000,21.80 +NASDAQ,KTII,2004-02-05,20.45,20.45,20.45,20.45,000,20.45 +NASDAQ,KTII,2003-10-10,17.00,17.00,17.00,17.00,200,17.00 +NASDAQ,KTII,2003-09-29,16.99,17.50,16.52,17.50,6700,17.50 +NASDAQ,KTII,2003-03-14,15.10,15.10,15.10,15.10,000,15.10 +NASDAQ,KTII,2003-01-14,15.84,15.84,15.75,15.75,1000,15.75 +NASDAQ,KTII,2002-07-15,15.00,15.00,14.65,15.00,1100,15.00 +NASDAQ,KTII,2002-04-08,12.16,12.16,12.16,12.16,000,12.16 +NASDAQ,KTII,2001-11-29,10.59,10.59,9.51,10.35,4800,10.35 +NASDAQ,KTII,2001-09-26,10.97,10.97,10.97,10.97,200,10.97 +NASDAQ,KTII,2001-01-10,18.25,18.25,18.25,18.25,3000,18.25 +NASDAQ,KTII,2000-09-25,16.88,16.88,16.88,16.88,000,16.88 +NASDAQ,KTII,2000-08-16,17.50,17.50,17.50,17.50,500,17.50 +NASDAQ,KTII,1998-02-02,15.88,15.88,15.88,15.88,300,15.88 +NASDAQ,KTII,1998-01-15,15.75,16.50,15.75,16.50,1400,16.50 +NASDAQ,KTII,1997-12-16,17.25,17.25,17.25,17.25,1000,17.25 +NASDAQ,KTII,1996-05-29,8.25,8.25,8.00,8.00,65700,8.00 +NASDAQ,KTII,1996-01-31,5.50,5.87,5.50,5.87,14000,5.87 +NASDAQ,KTII,1996-01-23,5.87,5.87,5.50,5.87,3200,5.87 +NASDAQ,KTII,1993-05-10,13.00,13.00,12.50,12.50,10800,12.50 +NASDAQ,KTII,1993-05-05,13.00,13.00,12.50,12.75,6800,12.75 +NASDAQ,KTII,1993-03-12,12.25,12.25,12.25,12.25,700,12.25 +NASDAQ,KTII,1991-12-31,7.88,8.00,7.88,8.00,9900,8.00 +NASDAQ,KTII,1991-02-08,8.75,8.75,8.75,8.75,1100,8.75 +NASDAQ,KTII,1990-09-20,7.00,7.00,6.75,6.75,1000,6.75 +NASDAQ,KIRK,2009-10-28,12.47,12.53,11.25,11.75,369500,11.75 +NASDAQ,KIRK,2009-10-14,14.94,14.98,14.58,14.73,114100,14.73 +NASDAQ,KIRK,2009-07-24,14.50,14.68,13.87,14.21,491900,14.21 +NASDAQ,KIRK,2008-02-25,0.76,0.77,0.74,0.75,10700,0.75 +NASDAQ,KIRK,2007-03-29,4.67,4.82,4.67,4.82,5100,4.82 +NASDAQ,KIRK,2007-01-05,5.03,5.03,5.00,5.00,16000,5.00 +NASDAQ,KIRK,2006-10-25,4.67,4.69,4.55,4.67,8600,4.67 +NASDAQ,KIRK,2006-10-10,5.18,5.18,5.08,5.08,16300,5.08 +NASDAQ,KIRK,2006-07-06,5.41,5.57,5.41,5.51,3800,5.51 +NASDAQ,KIRK,2006-02-02,5.70,5.79,5.37,5.40,22500,5.40 +NASDAQ,KIRK,2005-09-15,9.90,9.90,9.48,9.75,69800,9.75 +NASDAQ,KIRK,2005-03-24,10.77,10.99,10.77,10.83,13100,10.83 +NASDAQ,KIRK,2005-01-20,10.50,10.50,10.06,10.37,26400,10.37 +NASDAQ,KIRK,2004-10-27,8.74,8.85,8.62,8.77,74900,8.77 +NASDAQ,KIRK,2004-04-26,17.17,17.71,17.14,17.45,20700,17.45 +NASDAQ,KIRK,2003-11-10,20.65,20.99,19.90,20.00,35900,20.00 +NASDAQ,KIRK,2003-04-22,14.87,15.00,14.87,14.98,13000,14.98 +NASDAQ,KIRK,2003-03-25,12.14,12.15,11.86,11.99,29600,11.99 +NASDAQ,KMGB,2010-02-03,13.81,14.00,13.81,13.90,44000,13.90 +NASDAQ,KMGB,2009-12-16,15.89,16.25,15.75,16.11,83700,16.09 +NASDAQ,KMGB,2009-12-11,16.28,16.46,16.00,16.23,75700,16.21 +NASDAQ,KMGB,2009-05-08,6.26,6.57,6.19,6.41,3600,6.37 +NASDAQ,KMGB,2009-02-03,5.20,5.21,5.08,5.15,8600,5.10 +NASDAQ,KMGB,2008-12-26,4.67,4.67,4.54,4.62,10500,4.57 +NASDAQ,KMGB,2008-10-06,6.83,6.83,6.01,6.54,33400,6.45 +NASDAQ,KMGB,2008-10-02,7.25,7.25,6.97,6.97,26800,6.87 +NASDAQ,KMGB,2008-07-07,10.37,10.82,10.35,10.82,41700,10.65 +NASDAQ,KMGB,2008-05-09,13.56,13.76,13.34,13.46,20600,13.22 +NASDAQ,KMGB,2008-02-08,15.21,16.39,15.21,15.57,55400,15.27 +NASDAQ,KMGB,2007-10-30,15.16,15.75,15.08,15.13,195600,14.82 +NASDAQ,KMGB,2007-03-16,10.12,10.14,9.89,9.89,2100,9.68 +NASDAQ,KMGB,2006-08-25,8.04,8.15,7.55,8.10,7200,7.86 +NASDAQ,KMGB,2005-10-11,8.15,8.37,7.76,7.97,9800,7.70 +NASDAQ,KMGB,2004-10-21,3.88,3.88,3.88,3.88,100,3.72 +NASDAQ,KMGB,2004-08-09,3.14,3.14,3.06,3.10,6700,2.94 +NASDAQ,KMGB,2002-10-02,3.55,3.55,3.55,3.55,000,3.25 +NASDAQ,KMGB,2002-06-07,3.24,3.24,3.24,3.24,1000,2.95 +NASDAQ,KMGB,2000-09-22,5.00,5.00,5.00,5.00,000,4.09 +NASDAQ,KMGB,2000-06-01,5.13,5.13,5.13,5.13,600,4.18 +NASDAQ,KMGB,1999-04-06,6.75,6.75,6.75,6.75,000,5.47 +NASDAQ,KMGB,1999-02-09,6.75,6.75,6.75,6.75,000,5.46 +NASDAQ,KMGB,1998-08-21,4.88,4.88,4.88,4.88,21000,3.95 +NASDAQ,KMGB,1998-08-11,4.75,4.75,4.75,4.75,000,3.84 +NASDAQ,KMGB,1998-06-12,5.25,5.25,5.25,5.25,000,4.24 +NASDAQ,KMGB,1998-04-06,5.25,5.25,5.13,5.25,5200,4.24 +NASDAQ,KMGB,1998-01-08,5.00,5.00,5.00,5.00,000,4.04 +NASDAQ,KNXA,2009-06-18,12.51,12.86,12.50,12.77,166900,12.77 +NASDAQ,KNXA,2009-06-01,9.74,10.47,9.42,10.43,135800,10.43 +NASDAQ,KNXA,2008-12-15,6.50,6.74,5.92,6.03,128200,6.03 +NASDAQ,KNXA,2008-11-20,5.53,5.86,5.26,5.31,390000,5.31 +NASDAQ,KNXA,2008-09-26,16.16,16.67,15.49,16.10,208100,16.10 +NASDAQ,KNXA,2007-10-15,33.37,33.87,32.62,32.87,352400,32.87 +NASDAQ,KNXA,2007-09-27,32.00,32.42,29.88,31.00,311100,31.00 +NASDAQ,KNXA,2007-04-25,30.17,30.17,29.22,29.37,459700,29.37 +NASDAQ,KNXA,2007-03-14,29.15,29.70,28.20,29.22,424000,29.22 +NASDAQ,KNXA,2006-12-21,33.01,33.68,32.80,33.09,140400,33.09 +NASDAQ,KNXA,2006-12-13,33.88,33.93,32.65,32.82,168800,32.82 +NASDAQ,KNXA,2006-10-31,32.57,32.85,31.96,32.13,251900,32.13 +NASDAQ,KNXA,2006-04-06,31.57,32.24,31.16,32.22,104700,32.22 +NASDAQ,KNXA,2006-02-01,24.05,24.33,23.91,24.00,90600,24.00 +NASDAQ,KNXA,2005-12-09,18.61,18.61,18.40,18.50,6700,18.50 +NASDAQ,KNXA,2005-12-06,17.44,18.98,17.40,18.77,81300,18.77 +NASDAQ,KNXA,2005-08-26,14.25,14.59,14.25,14.59,2300,14.59 +NASDAQ,KNXA,2005-07-21,12.95,12.95,12.75,12.95,12200,12.95 +NASDAQ,KNSY,2009-12-07,23.20,23.52,22.87,23.31,40400,23.31 +NASDAQ,KNSY,2009-04-09,21.67,22.09,21.05,21.33,80500,21.33 +NASDAQ,KNSY,2009-01-06,18.96,18.96,17.76,17.83,80600,17.83 +NASDAQ,KNSY,2008-08-12,34.32,34.83,34.00,34.77,87700,34.77 +NASDAQ,KNSY,2007-04-13,29.70,29.85,29.28,29.85,40200,29.85 +NASDAQ,KNSY,2006-12-26,31.39,32.08,31.39,32.05,64800,32.05 +NASDAQ,KNSY,2006-09-21,29.92,30.90,29.80,29.97,97000,29.97 +NASDAQ,KNSY,2006-07-28,27.96,29.16,27.86,28.52,37000,28.52 +NASDAQ,KNSY,2006-04-21,26.56,26.60,25.80,26.30,52100,26.30 +NASDAQ,KNSY,2004-09-16,29.71,29.81,29.36,29.66,253900,29.66 +NASDAQ,KNSY,2004-04-14,24.35,24.63,24.32,24.45,248400,24.45 +NASDAQ,KNSY,2004-03-09,26.19,26.24,25.29,25.60,47200,25.60 +NASDAQ,KNSY,2004-01-08,22.32,22.32,21.85,22.00,294200,22.00 +NASDAQ,KNSY,2002-10-29,16.40,16.68,16.20,16.60,44200,16.60 +NASDAQ,KNSY,2001-11-08,18.09,18.29,17.50,17.50,37300,17.50 +NASDAQ,KNSY,2001-04-06,9.56,10.00,9.50,9.50,189700,9.50 +NASDAQ,KNSY,2001-03-20,10.12,10.38,9.75,10.25,71400,10.25 +NASDAQ,KNSY,1999-02-08,11.25,11.62,11.12,11.12,41100,11.12 +NASDAQ,KNSY,1999-01-06,9.25,9.25,9.00,9.00,29200,9.00 +NASDAQ,KNSY,1998-08-12,7.63,8.00,7.63,8.00,11200,8.00 +NASDAQ,KNSY,1998-05-28,18.25,19.00,18.25,19.00,20000,19.00 +NASDAQ,KNSY,1998-04-02,23.12,23.50,22.69,23.00,22300,23.00 +NASDAQ,KNSY,1997-08-25,13.88,14.25,13.75,13.88,42900,13.88 +NASDAQ,KNSY,1997-08-12,16.25,16.25,14.75,15.75,273200,15.75 +NASDAQ,KNSY,1996-08-23,13.25,13.25,12.75,13.00,111300,13.00 +NASDAQ,KNSY,1996-06-04,14.75,14.75,14.25,14.25,2900,14.25 +NASDAQ,KNSY,1996-03-15,15.25,15.75,15.00,15.00,31800,15.00 +NASDAQ,KNDL,2009-10-07,16.25,16.35,15.95,15.99,169400,15.99 +NASDAQ,KNDL,2008-02-08,41.36,42.11,41.03,41.13,147100,41.13 +NASDAQ,KNDL,2007-06-18,36.20,36.62,35.45,36.44,138500,36.44 +NASDAQ,KNDL,2006-12-18,31.78,31.90,29.93,29.99,186700,29.99 +NASDAQ,KNDL,2006-12-01,34.95,34.95,32.99,34.06,254100,34.06 +NASDAQ,KNDL,2006-11-21,34.93,35.70,34.46,34.87,81500,34.87 +NASDAQ,KNDL,2006-11-10,34.80,35.83,34.63,35.54,89500,35.54 +NASDAQ,KNDL,2006-10-13,32.54,33.38,32.47,33.21,175100,33.21 +NASDAQ,KNDL,2006-05-02,36.50,36.63,35.35,35.87,140800,35.87 +NASDAQ,KNDL,2005-12-14,24.73,25.38,24.63,25.10,75000,25.10 +NASDAQ,KNDL,2005-11-15,24.25,24.27,23.16,23.30,91200,23.30 +NASDAQ,KNDL,2005-09-20,23.21,24.89,23.17,24.59,351300,24.59 +NASDAQ,KNDL,2005-08-18,19.50,20.99,19.50,19.86,370600,19.86 +NASDAQ,KNDL,2004-11-18,8.28,8.46,8.26,8.28,12800,8.28 +NASDAQ,KNDL,2004-10-28,5.43,6.10,5.40,6.10,124000,6.10 +NASDAQ,KNDL,2004-09-28,5.63,5.64,5.60,5.60,8100,5.60 +NASDAQ,KNDL,2004-08-11,6.81,6.89,6.78,6.78,3700,6.78 +NASDAQ,KNDL,2003-12-22,6.10,6.25,5.97,6.16,44100,6.16 +NASDAQ,KNDL,2003-10-27,5.63,5.90,5.63,5.90,8400,5.90 +NASDAQ,KNDL,2003-03-03,5.79,6.20,5.70,5.81,36400,5.81 +NASDAQ,KNDL,2003-01-31,8.27,8.27,8.02,8.14,28700,8.14 +NASDAQ,KNDL,2002-11-26,9.51,9.73,9.00,9.29,14000,9.29 +NASDAQ,KNDL,2002-06-21,12.60,12.95,12.14,12.54,61700,12.54 +NASDAQ,KNDL,2002-05-02,15.71,16.21,14.83,14.90,76000,14.90 +NASDAQ,KNDL,2002-03-25,17.75,17.90,17.70,17.80,39300,17.80 +NASDAQ,KNDL,2001-08-24,20.07,20.50,19.95,20.50,103700,20.50 +NASDAQ,KNDL,2000-11-29,11.00,11.00,10.75,10.75,42400,10.75 +NASDAQ,KNDL,2000-10-17,8.31,8.75,8.31,8.69,41000,8.69 +NASDAQ,KNDL,2000-07-21,8.41,8.41,7.88,7.88,10400,7.88 +NASDAQ,KNDL,2000-06-07,6.62,6.62,6.44,6.50,28800,6.50 +NASDAQ,KNDL,1999-06-17,13.50,13.63,13.44,13.63,105100,13.63 +NASDAQ,KNDL,1999-01-29,24.19,24.19,23.62,24.00,36900,24.00 +NASDAQ,KNDL,1998-02-27,24.25,24.25,23.38,23.50,22400,23.50 +NASDAQ,KNDL,1998-01-13,15.62,15.62,15.13,15.62,14000,15.62 +NASDAQ,KNDL,1998-01-06,15.88,16.50,15.88,16.00,24700,16.00 +NASDAQ,KCAP,2009-02-27,1.85,2.10,1.75,1.96,52200,1.64 +NASDAQ,KCAP,2008-09-04,10.55,10.72,10.25,10.26,192800,7.58 +NASDAQ,KCAP,2008-08-12,9.74,9.74,9.14,9.20,96000,6.80 +NASDAQ,KCAP,2007-11-19,13.75,13.78,13.50,13.54,103300,8.91 +NASDAQ,KCAP,2007-09-19,14.96,15.60,14.73,15.48,128500,9.94 +NASDAQ,KCAP,2007-04-17,17.86,17.90,17.59,17.82,391700,11.23 +NASDAQ,KCAP,2007-03-02,15.81,16.01,15.60,15.65,116200,9.68 +NASDAQ,KNOL,2009-12-15,10.77,11.00,10.68,10.94,264400,10.94 +NASDAQ,KNOL,2009-10-21,10.64,11.67,10.61,11.34,375100,11.34 +NASDAQ,KNOL,2009-08-27,8.04,8.05,7.89,7.98,72500,7.98 +NASDAQ,KNOL,2009-08-05,8.80,8.91,8.49,8.62,100600,8.62 +NASDAQ,KNOL,2009-05-27,8.31,8.31,8.05,8.12,251600,8.12 +NASDAQ,KNOL,2009-04-03,4.80,5.00,4.69,5.00,99200,5.00 +NASDAQ,KNOL,2009-03-17,4.03,4.11,4.00,4.11,71700,4.11 +NASDAQ,KNOL,2009-02-20,4.51,4.98,4.35,4.44,366700,4.44 +NASDAQ,KNOL,2008-07-09,10.75,10.75,10.19,10.23,99600,10.23 +NASDAQ,KNOL,2008-02-11,10.46,10.90,10.31,10.88,141700,10.88 +NASDAQ,KNOL,2008-02-04,11.59,11.64,11.25,11.26,226900,11.26 +NASDAQ,KNOL,2007-10-15,16.85,17.01,15.75,15.94,292500,15.94 +NASDAQ,KNOL,2007-06-01,18.67,19.02,18.36,18.61,104300,18.61 +NASDAQ,KNOL,2006-05-22,8.74,8.74,7.90,8.15,546700,8.15 +NASDAQ,KNOL,2006-04-13,6.64,6.79,6.64,6.75,89600,6.75 +NASDAQ,KNOL,2005-07-28,2.58,2.58,2.50,2.52,191700,2.52 +NASDAQ,KNOL,2005-05-05,2.10,2.40,2.05,2.29,1187200,2.29 +NASDAQ,KNOL,2004-07-15,4.28,4.57,4.10,4.31,4600,4.31 +NASDAQ,KNOL,2004-07-07,4.50,4.63,4.28,4.30,80800,4.30 +NASDAQ,KNOL,2004-01-20,10.36,10.42,10.20,10.35,53700,10.35 +NASDAQ,KELYA,2008-11-25,11.16,11.29,10.47,10.95,410400,10.95 +NASDAQ,KELYA,2008-08-13,20.67,20.90,20.37,20.89,142200,20.49 +NASDAQ,KELYA,2008-08-06,19.40,19.40,18.53,19.14,192100,18.77 +NASDAQ,KELYA,2008-06-23,20.50,20.54,20.16,20.19,224100,19.80 +NASDAQ,KELYA,2007-09-12,21.69,21.94,21.31,21.59,175900,20.75 +NASDAQ,KELYA,2007-07-16,27.48,27.60,27.16,27.18,134500,25.96 +NASDAQ,KELYA,2007-07-02,27.41,28.14,27.39,27.95,140300,26.70 +NASDAQ,KELYA,2007-03-06,30.78,30.95,30.31,30.71,81900,29.21 +NASDAQ,KELYA,2007-02-23,32.32,32.45,31.94,32.41,88000,30.82 +NASDAQ,KELYA,2006-09-18,27.10,27.18,26.78,26.82,119600,25.30 +NASDAQ,KELYA,2006-03-20,27.98,27.98,27.35,27.44,106200,25.67 +NASDAQ,KELYA,2006-03-15,27.26,27.61,27.20,27.57,293000,25.79 +NASDAQ,KELYA,2005-12-06,27.75,27.76,27.43,27.67,83700,25.79 +NASDAQ,KELYA,2005-06-02,28.15,28.74,27.88,27.88,102000,25.80 +NASDAQ,KELYA,2005-04-25,27.43,27.53,26.96,27.18,237100,25.06 +NASDAQ,KELYA,2005-03-15,29.61,29.70,29.04,29.07,94600,26.81 +NASDAQ,KELYA,2004-12-29,29.98,30.58,29.98,30.38,40900,27.92 +NASDAQ,KELYA,2004-07-30,27.61,27.78,27.04,27.13,85200,24.75 +NASDAQ,KELYA,2004-05-03,29.66,30.67,29.66,30.22,41000,27.47 +NASDAQ,KELYA,2003-10-24,24.96,25.03,24.52,25.01,48500,22.58 +NASDAQ,KELYA,2003-07-29,25.08,25.24,24.57,25.24,44800,22.69 +NASDAQ,KELYA,2003-05-27,23.11,23.20,22.59,23.05,57500,20.72 +NASDAQ,KELYA,2002-09-23,21.24,21.30,20.49,20.82,62900,18.47 +NASDAQ,KELYA,2002-08-19,22.00,23.00,22.00,22.91,63500,20.24 +NASDAQ,KELYA,2002-04-26,28.85,29.23,28.65,29.17,38000,25.68 +NASDAQ,KELYA,2001-10-05,20.78,20.83,20.48,20.69,27400,18.05 +NASDAQ,KELYA,2001-01-09,26.12,27.25,25.19,27.25,37100,23.06 +NASDAQ,KELYA,2000-12-07,24.75,25.12,24.25,24.94,45100,21.11 +NASDAQ,KELYA,2000-11-28,24.72,24.88,23.38,23.38,28900,19.78 +NASDAQ,KELYA,2000-06-08,23.38,23.38,23.00,23.00,30800,19.05 +NASDAQ,KELYA,2000-02-04,25.00,25.12,25.00,25.12,14600,20.39 +NASDAQ,KELYA,1999-09-15,27.74,28.02,27.22,27.28,8100,21.93 +NASDAQ,KELYA,1999-07-22,29.42,30.76,29.18,30.76,50100,24.52 +NASDAQ,KELYA,1997-03-07,25.45,26.14,25.34,25.45,55900,18.88 +NASDAQ,KELYA,1994-12-07,23.45,23.87,23.45,23.45,5900,16.16 +NASDAQ,KELYA,1994-08-24,25.62,25.73,25.41,25.62,9300,17.52 +NASDAQ,KELYA,1994-07-05,23.15,23.15,22.73,23.15,19400,15.72 +NASDAQ,KELYA,1994-05-09,22.58,22.58,21.95,21.95,63400,14.79 +NASDAQ,KELYA,1993-01-28,33.36,33.97,33.36,33.97,24500,17.70 +NASDAQ,KELYA,1992-11-16,34.42,35.03,34.42,34.42,18000,17.84 +NASDAQ,KELYA,1992-09-15,26.73,27.34,26.73,27.13,15800,14.06 +NASDAQ,KELYA,1992-06-25,24.16,24.16,23.55,24.16,15500,12.43 +NASDAQ,KELYA,1992-04-09,29.04,29.24,28.84,29.24,67100,14.95 +NASDAQ,KELYA,1991-09-16,27.74,27.94,27.54,27.74,11400,13.99 +NASDAQ,KELYA,1990-12-27,25.59,25.99,25.59,25.59,30000,12.68 +NASDAQ,KELYA,1990-12-13,25.20,25.59,25.01,25.59,33900,12.68 +NASDAQ,KELYA,1990-10-01,22.34,22.73,21.96,22.73,45200,11.18 +NASDAQ,KELYA,1990-08-13,23.37,24.15,23.37,24.15,8900,11.79 +NASDAQ,LUNA,2009-03-18,1.15,1.18,1.13,1.16,9000,1.16 +NASDAQ,LUNA,2008-11-17,2.52,2.74,2.41,2.41,20700,2.41 +NASDAQ,LUNA,2008-10-01,4.00,4.19,3.72,4.04,16100,4.04 +NASDAQ,LUNA,2008-09-22,4.18,4.40,4.18,4.36,13700,4.36 +NASDAQ,LUNA,2008-09-18,4.35,4.43,3.94,4.05,92000,4.05 +NASDAQ,LUNA,2008-08-19,5.50,5.96,5.50,5.80,69500,5.80 +NASDAQ,LUNA,2008-06-19,6.15,6.32,6.00,6.17,45700,6.17 +NASDAQ,LUNA,2008-04-28,7.31,7.48,6.83,6.85,38900,6.85 +NASDAQ,LUNA,2007-08-28,3.50,3.51,3.38,3.41,39100,3.41 +NASDAQ,LUNA,2007-05-10,2.92,3.01,2.92,3.00,33600,3.00 +NASDAQ,LUNA,2007-03-22,3.16,3.16,3.10,3.11,6100,3.11 +NASDAQ,LUNA,2006-08-14,5.00,5.69,5.00,5.29,3100,5.29 +NASDAQ,LPTH,2009-11-17,1.75,1.76,1.75,1.76,800,1.76 +NASDAQ,LPTH,2009-08-20,1.60,2.29,1.55,2.00,407700,2.00 +NASDAQ,LPTH,2009-07-13,1.27,1.33,1.25,1.33,14200,1.33 +NASDAQ,LPTH,2008-09-18,1.75,1.75,1.45,1.60,4600,1.60 +NASDAQ,LPTH,2008-04-22,1.42,1.57,1.40,1.52,2100,1.52 +NASDAQ,LPTH,2007-08-29,4.38,4.39,4.20,4.20,26600,4.20 +NASDAQ,LPTH,2006-12-15,4.88,5.24,4.78,4.79,49400,4.79 +NASDAQ,LPTH,2006-10-19,5.35,5.35,4.85,4.85,152200,4.85 +NASDAQ,LPTH,2006-07-24,3.50,3.70,3.35,3.47,35000,3.47 +NASDAQ,LPTH,2006-03-15,5.06,6.25,5.06,6.12,686200,6.12 +NASDAQ,LPTH,2006-03-09,4.89,5.18,4.83,4.83,27400,4.83 +NASDAQ,LPTH,2004-02-02,4.90,5.00,4.71,4.85,34600,4.85 +NASDAQ,LPTH,2003-11-21,2.88,2.98,2.83,2.89,8600,2.89 +NASDAQ,LPTH,2003-06-23,3.25,3.25,3.01,3.03,16000,3.03 +NASDAQ,LPTH,2003-05-16,2.99,2.99,2.40,2.40,21200,2.40 +NASDAQ,LPTH,2003-01-07,0.38,0.38,0.30,0.35,65900,2.80 +NASDAQ,LPTH,2002-09-30,0.39,0.41,0.37,0.39,97400,3.12 +NASDAQ,LPTH,2002-08-22,0.52,0.54,0.50,0.53,15400,4.24 +NASDAQ,LPTH,2001-03-09,16.05,16.50,14.50,14.75,405100,118.00 +NASDAQ,LPTH,2000-10-12,37.44,38.00,32.38,33.00,808900,264.00 +NASDAQ,LPTH,2000-10-03,46.62,47.38,44.38,44.88,264800,359.00 +NASDAQ,LPTH,2000-06-19,31.75,39.00,31.50,38.00,1535600,304.00 +NASDAQ,LPTH,2000-03-13,52.00,55.88,50.00,51.50,556200,412.00 +NASDAQ,LPTH,1998-10-28,3.09,3.16,3.06,3.06,113600,24.50 +NASDAQ,LPTH,1998-07-09,5.81,5.81,5.62,5.62,4900,45.00 +NASDAQ,LPTH,1998-04-08,8.00,8.38,8.00,8.38,47500,67.00 +NASDAQ,LPTH,1998-04-06,8.06,8.06,7.62,7.62,34300,61.00 +NASDAQ,LPTH,1997-12-31,5.88,6.00,5.56,5.75,29900,46.00 +NASDAQ,LPTH,1997-12-22,6.25,6.25,5.94,6.19,17200,49.50 +NASDAQ,LPTH,1997-10-13,9.50,10.12,9.50,9.88,110900,79.00 +NASDAQ,LPTH,1997-10-07,7.75,8.25,7.75,8.25,38600,66.00 +NASDAQ,LPTH,1997-09-09,7.62,7.62,7.31,7.62,7900,61.00 +NASDAQ,LPTH,1997-06-30,5.75,5.88,5.62,5.88,7200,47.00 +NASDAQ,LPTH,1997-06-05,5.88,6.00,5.88,5.88,9800,47.00 +NASDAQ,LPTH,1996-11-13,5.38,5.38,5.38,5.38,2500,43.00 +NASDAQ,LPTH,1996-08-21,5.50,5.50,5.50,5.50,000,44.00 +NASDAQ,LPTH,1996-05-23,5.50,5.50,5.50,5.50,000,44.00 +NASDAQ,LPTH,1996-04-01,4.75,4.75,4.75,4.75,000,38.00 +NASDAQ,LMNX,2009-01-12,18.04,18.40,17.78,17.92,352000,17.92 +NASDAQ,LMNX,2008-11-05,17.75,18.45,17.67,17.93,303300,17.93 +NASDAQ,LMNX,2008-08-15,25.61,25.63,24.59,25.00,488600,25.00 +NASDAQ,LMNX,2008-03-03,17.40,18.12,17.25,17.94,284900,17.94 +NASDAQ,LMNX,2007-12-11,16.18,16.29,15.13,15.13,210800,15.13 +NASDAQ,LMNX,2006-11-13,15.08,15.08,13.79,14.02,478300,14.02 +NASDAQ,LMNX,2006-06-19,16.18,16.56,15.76,15.92,84300,15.92 +NASDAQ,LMNX,2005-11-30,10.35,10.66,10.26,10.48,103000,10.48 +NASDAQ,LMNX,2004-10-21,6.95,7.25,6.85,7.16,27100,7.16 +NASDAQ,LMNX,2004-09-21,7.62,7.92,7.24,7.92,52400,7.92 +NASDAQ,LMNX,2004-04-14,8.25,9.07,8.25,8.62,56300,8.62 +NASDAQ,LMNX,2004-02-25,9.35,9.96,9.26,9.54,61900,9.54 +NASDAQ,LMNX,2004-02-24,8.85,9.50,8.60,9.34,95800,9.34 +NASDAQ,LMNX,2003-12-30,10.40,10.49,9.85,9.90,338100,9.90 +NASDAQ,LMNX,2003-12-19,9.91,10.05,9.60,9.84,176700,9.84 +NASDAQ,LMNX,2003-06-25,5.51,5.80,5.48,5.80,225100,5.80 +NASDAQ,LMNX,2003-04-23,6.07,6.08,5.68,5.99,47000,5.99 +NASDAQ,LMNX,2002-09-23,6.70,6.83,6.00,6.50,113300,6.50 +NASDAQ,LMNX,2002-09-20,6.70,6.92,6.40,6.90,159600,6.90 +NASDAQ,LMNX,2002-01-04,17.53,18.24,17.51,18.05,171900,18.05 +NASDAQ,LMNX,2001-11-15,15.78,16.00,15.25,15.25,114100,15.25 +NASDAQ,LMNX,2001-07-24,18.25,18.31,17.15,18.00,270000,18.00 +NASDAQ,LMNX,2001-04-26,13.13,14.24,13.12,14.00,375300,14.00 +NASDAQ,LMNX,2001-02-08,32.38,34.75,32.06,34.19,126700,34.19 +NASDAQ,LMNX,2000-07-05,40.75,41.75,39.38,41.75,94500,41.75 +NASDAQ,LIME,2010-01-21,5.43,5.49,5.32,5.37,68500,5.37 +NASDAQ,LIME,2009-12-04,4.25,4.26,4.02,4.10,128300,4.10 +NASDAQ,LIME,2008-12-22,4.56,5.86,3.90,4.20,35900,4.20 +NASDAQ,LIME,2008-12-04,4.40,4.60,4.40,4.60,1200,4.60 +NASDAQ,LIME,2008-10-16,5.26,5.26,5.25,5.25,800,5.25 +NASDAQ,LIME,2008-09-22,6.26,6.26,5.99,6.20,9100,6.20 +NASDAQ,LIME,2007-12-21,1.20,1.20,1.18,1.19,1300,8.33 +NASDAQ,LIME,2007-10-19,1.87,1.88,1.82,1.82,4500,12.74 +NASDAQ,LIME,2007-06-08,1.18,1.19,1.17,1.19,500,8.33 +NASDAQ,LIME,2006-06-01,0.17,0.19,0.17,0.17,2400,17.84 +NASDAQ,LIME,2005-12-20,0.61,0.62,0.59,0.61,700,64.02 +NASDAQ,LIME,2005-10-27,0.68,0.71,0.67,0.71,900,74.52 +NASDAQ,LIME,2005-03-30,1.00,1.00,0.96,0.98,100,102.86 +NASDAQ,LIME,2004-07-14,1.79,1.83,1.76,1.78,500,186.83 +NASDAQ,LIME,2004-01-22,2.10,2.16,2.02,2.10,3200,220.41 +NASDAQ,LIME,2003-09-11,2.04,2.24,2.00,2.21,2700,231.96 +NASDAQ,LIME,2003-08-27,1.85,1.94,1.79,1.80,2600,188.92 +NASDAQ,LIME,2003-08-06,1.40,1.49,1.32,1.35,2300,141.69 +NASDAQ,LIME,2003-07-09,1.10,1.14,1.05,1.10,2000,115.45 +NASDAQ,LIME,2002-07-26,1.33,1.35,1.27,1.32,200,138.54 +NASDAQ,LIME,2002-03-22,1.55,1.55,1.45,1.45,100,152.19 +NASDAQ,LIME,2001-06-06,4.15,4.39,4.10,4.38,300,459.72 +NASDAQ,LIME,2001-02-22,2.50,2.50,2.25,2.35,100,246.65 +NASDAQ,LIME,2000-03-23,7.03,7.03,6.87,7.03,100,737.99 +NASDAQ,LIME,2000-02-22,8.50,8.50,7.93,8.09,600,849.50 +NASDAQ,LINE,2009-10-02,22.05,22.29,21.42,22.18,1902200,21.13 +NASDAQ,LINE,2008-12-11,12.75,13.69,12.55,12.80,1250200,10.98 +NASDAQ,LINE,2007-11-07,28.50,28.99,27.99,28.32,180700,21.36 +NASDAQ,LINE,2007-10-31,29.80,29.80,29.03,29.56,152500,22.29 +NASDAQ,LINE,2007-10-25,30.17,30.49,29.70,29.77,115600,22.02 +NASDAQ,LINE,2006-12-28,33.02,33.02,31.80,32.17,57800,22.74 +NASDAQ,LINE,2006-08-09,23.30,23.47,23.16,23.22,163000,16.10 +NASDAQ,LINE,2006-08-03,23.30,23.89,23.00,23.67,131800,16.41 +NASDAQ,LINE,2006-02-23,20.00,20.40,19.77,20.36,242100,13.66 +NASDAQ,LAWS,2009-10-13,17.49,17.85,17.46,17.82,17600,17.76 +NASDAQ,LAWS,2009-04-14,11.51,11.83,9.96,9.97,15000,9.88 +NASDAQ,LAWS,2009-03-19,14.23,14.23,13.29,13.49,8500,13.34 +NASDAQ,LAWS,2008-08-27,33.19,33.19,30.69,30.90,7100,30.11 +NASDAQ,LAWS,2008-08-07,31.85,31.85,29.21,29.79,11900,29.02 +NASDAQ,LAWS,2008-07-02,24.74,25.01,24.19,24.77,11600,24.13 +NASDAQ,LAWS,2008-05-06,25.55,25.96,25.45,25.51,6600,24.65 +NASDAQ,LAWS,2008-01-28,31.60,33.99,31.60,33.98,8000,32.61 +NASDAQ,LAWS,2007-04-16,36.97,38.24,36.54,38.13,7100,35.99 +NASDAQ,LAWS,2006-03-27,36.79,38.33,36.79,38.09,16700,35.06 +NASDAQ,LAWS,2005-09-29,35.83,36.84,35.83,36.48,4800,33.21 +NASDAQ,LAWS,2005-07-26,43.00,43.40,42.27,42.74,6000,38.91 +NASDAQ,LAWS,2005-07-21,44.26,44.26,42.96,42.96,7500,39.11 +NASDAQ,LAWS,2004-09-20,39.87,40.48,39.87,40.09,15400,35.87 +NASDAQ,LAWS,2004-08-31,37.48,37.98,37.03,37.11,9900,33.20 +NASDAQ,LAWS,2004-08-26,38.40,38.40,37.33,37.86,19000,33.87 +NASDAQ,LAWS,2004-06-30,37.95,38.30,37.59,38.15,24300,33.97 +NASDAQ,LAWS,2004-05-13,34.17,34.17,33.26,33.26,3100,29.62 +NASDAQ,LAWS,2004-05-03,35.10,35.15,34.62,34.85,11400,31.03 +NASDAQ,LAWS,2002-09-03,27.46,27.62,26.99,26.99,12900,23.11 +NASDAQ,LAWS,2001-09-07,27.84,27.87,27.50,27.86,3800,23.30 +NASDAQ,LAWS,2001-08-31,28.50,28.50,28.00,28.50,5200,23.83 +NASDAQ,LAWS,2001-07-18,27.15,27.32,26.70,26.75,2900,22.37 +NASDAQ,LAWS,2001-05-22,28.93,28.95,28.40,28.82,6000,23.97 +NASDAQ,LAWS,2001-05-15,28.99,29.00,28.50,28.50,2200,23.70 +NASDAQ,LAWS,2001-04-12,25.70,25.70,25.50,25.50,1800,21.21 +NASDAQ,LAWS,2000-04-28,24.00,24.50,24.00,24.12,37000,19.57 +NASDAQ,LAWS,1999-09-16,23.31,23.44,23.06,23.06,7800,18.35 +NASDAQ,LAWS,1999-07-27,25.00,25.00,23.50,24.00,8300,19.10 +NASDAQ,LAWS,1999-07-01,24.87,25.87,24.37,25.87,15800,20.59 +NASDAQ,LAWS,1999-03-19,21.00,21.37,20.75,20.75,13000,16.32 +NASDAQ,LAWS,1999-02-24,21.19,21.19,20.62,20.94,13400,16.47 +NASDAQ,LAWS,1999-02-02,21.44,21.75,21.37,21.75,1700,17.10 +NASDAQ,LAWS,1998-12-03,22.00,22.50,22.00,22.00,58500,17.20 +NASDAQ,LAWS,1998-08-06,20.50,21.00,20.50,21.00,44200,16.31 +NASDAQ,LAWS,1998-06-12,26.12,26.12,25.75,26.06,11700,20.14 +NASDAQ,LAWS,1998-05-15,27.62,27.62,27.53,27.62,3900,21.34 +NASDAQ,LAWS,1998-02-03,28.50,28.50,28.00,28.37,16600,21.81 +NASDAQ,LAWS,1998-01-12,30.00,30.00,29.50,29.50,2700,22.67 +NASDAQ,LAWS,1997-11-12,30.87,31.25,29.87,30.19,18300,23.09 +NASDAQ,LAWS,1997-01-22,21.87,22.12,21.87,22.12,2900,16.66 +NASDAQ,LAWS,1996-11-01,21.25,21.75,21.25,21.50,7100,16.09 +NASDAQ,LAWS,1996-10-01,22.50,22.50,21.75,21.75,26100,16.28 +NASDAQ,LAWS,1996-07-09,24.75,24.75,23.50,23.50,15500,17.49 +NASDAQ,LAWS,1996-06-12,22.37,23.00,22.37,23.00,27200,17.03 +NASDAQ,LAWS,1996-05-30,23.00,23.00,22.50,23.00,35900,17.03 +NASDAQ,LAWS,1995-08-11,27.37,27.37,27.12,27.12,1500,19.67 +NASDAQ,LAWS,1995-05-09,26.75,27.25,26.75,26.75,1600,19.30 +NASDAQ,LAWS,1995-03-22,26.25,26.75,26.00,26.25,18500,18.86 +NASDAQ,LAWS,1995-02-14,26.00,26.00,25.37,25.37,2900,18.23 +NASDAQ,LAWS,1994-11-21,25.25,25.75,25.12,25.75,183800,18.41 +NASDAQ,LAWS,1992-04-06,28.00,28.25,27.75,28.00,59800,19.29 +NASDAQ,LAWS,1992-02-03,30.25,30.25,29.50,30.25,17100,20.76 +NASDAQ,LAWS,1991-08-02,30.50,30.75,30.00,30.50,117900,20.79 +NASDAQ,LAWS,1991-04-10,29.75,30.37,29.50,30.25,51200,20.55 +NASDAQ,LAWS,1991-04-08,30.25,30.75,30.00,30.00,138900,20.38 +NASDAQ,LAWS,1991-01-18,27.75,27.75,27.00,27.50,3600,18.62 +NASDAQ,LAWS,1990-09-14,26.75,27.00,26.50,27.00,56300,18.15 +NASDAQ,LOGM,2009-11-04,20.65,20.79,19.85,19.90,182800,19.90 +NASDAQ,LWAY,2010-01-20,11.98,12.35,11.86,12.25,21200,12.25 +NASDAQ,LWAY,2009-03-16,6.67,7.08,6.65,6.76,23300,6.76 +NASDAQ,LWAY,2009-02-27,8.31,8.40,8.22,8.29,13100,8.29 +NASDAQ,LWAY,2008-08-22,11.66,11.96,11.42,11.94,11000,11.94 +NASDAQ,LWAY,2007-07-20,13.79,14.17,13.66,13.91,32200,13.91 +NASDAQ,LWAY,2007-06-28,11.25,11.59,11.09,11.30,85300,11.30 +NASDAQ,LWAY,2007-05-08,9.03,9.22,9.03,9.22,13000,9.22 +NASDAQ,LWAY,2007-04-19,9.33,9.42,9.12,9.35,15500,9.35 +NASDAQ,LWAY,2005-12-23,10.50,10.99,10.50,10.69,10000,5.34 +NASDAQ,LWAY,2005-09-15,13.50,13.57,13.33,13.39,17000,6.70 +NASDAQ,LWAY,2005-05-20,8.19,8.54,8.06,8.48,58200,4.24 +NASDAQ,LWAY,2005-01-10,8.26,8.38,8.20,8.28,31600,4.14 +NASDAQ,LWAY,2004-09-16,11.19,11.33,10.21,10.52,136800,5.26 +NASDAQ,LWAY,2003-09-16,12.71,12.95,12.51,12.60,24000,3.15 +NASDAQ,LWAY,2003-02-20,6.74,6.91,6.74,6.79,6400,1.70 +NASDAQ,LWAY,2002-10-14,5.42,5.42,5.42,5.42,000,1.36 +NASDAQ,LWAY,2002-07-03,5.75,5.75,5.10,5.40,15600,1.35 +NASDAQ,LWAY,2001-08-07,7.95,7.95,7.95,7.95,000,1.99 +NASDAQ,LWAY,2001-03-07,6.38,6.56,6.38,6.56,23600,1.64 +NASDAQ,LWAY,2000-09-08,5.50,5.50,5.50,5.50,1600,1.38 +NASDAQ,LWAY,2000-06-21,6.00,6.19,6.00,6.19,25200,1.55 +NASDAQ,LWAY,1999-03-24,4.00,4.00,3.56,3.75,13600,0.94 +NASDAQ,LWAY,1999-01-11,3.62,4.00,3.62,3.62,3200,0.91 +NASDAQ,LWAY,1997-11-20,7.00,8.00,7.00,8.00,33200,2.00 +NASDAQ,LWAY,1997-11-07,9.38,9.38,8.62,8.88,21200,2.22 +NASDAQ,LWAY,1997-10-08,6.00,6.00,6.00,6.00,2000,1.50 +NASDAQ,LWAY,1997-06-03,3.62,3.62,3.62,3.62,4400,0.91 +NASDAQ,LWAY,1997-04-23,3.50,3.50,3.38,3.38,9600,0.84 +NASDAQ,LWAY,1996-11-15,3.91,4.00,3.91,4.00,70000,1.00 +NASDAQ,LWAY,1996-08-30,3.13,3.38,3.13,3.38,64400,0.84 +NASDAQ,LWAY,1996-08-06,3.00,3.00,3.00,3.00,4000,0.75 +NASDAQ,LWAY,1996-08-02,3.13,3.13,2.87,2.87,11200,0.72 +NASDAQ,LWAY,1996-06-18,4.19,4.19,3.88,3.88,60800,0.97 +NASDAQ,LWAY,1995-09-07,2.25,2.25,2.12,2.25,50400,0.56 +NASDAQ,LSBI,2010-02-01,10.10,10.10,10.10,10.10,000,10.10 +NASDAQ,LSBI,2009-09-30,11.80,12.60,11.80,12.60,200,12.46 +NASDAQ,LSBI,2009-01-21,10.50,10.80,10.50,10.80,1800,10.32 +NASDAQ,LSBI,2008-06-10,17.80,17.80,17.80,17.80,000,16.47 +NASDAQ,LSBI,2008-03-06,19.30,19.30,19.25,19.25,2400,17.56 +NASDAQ,LSBI,2007-10-24,24.00,24.10,24.00,24.05,3700,21.44 +NASDAQ,LSBI,2007-06-06,25.22,25.22,25.22,25.22,000,22.25 +NASDAQ,LSBI,2006-12-11,25.20,25.20,25.20,25.20,1300,21.90 +NASDAQ,LSBI,2006-11-10,25.60,25.60,25.60,25.60,100,22.25 +NASDAQ,LSBI,2006-09-14,26.98,27.00,26.98,27.00,200,22.19 +NASDAQ,LSBI,2006-08-11,27.00,27.00,27.00,27.00,000,22.19 +NASDAQ,LSBI,2006-06-09,26.50,27.25,26.26,27.25,2400,22.26 +NASDAQ,LSBI,2006-04-20,28.24,28.24,28.24,28.24,000,22.93 +NASDAQ,LSBI,2005-10-14,27.21,27.21,26.84,26.84,400,21.53 +NASDAQ,LSBI,2005-09-08,28.50,28.50,28.50,28.50,000,21.77 +NASDAQ,LSBI,2005-08-11,28.10,28.15,28.00,28.15,5700,21.51 +NASDAQ,LSBI,2004-08-17,23.97,23.97,23.97,23.97,000,17.03 +NASDAQ,LSBI,2004-04-23,24.89,24.89,24.89,24.89,000,17.47 +NASDAQ,LSBI,2003-10-27,26.33,26.47,26.33,26.47,300,18.39 +NASDAQ,LSBI,2003-09-15,24.23,24.23,24.23,24.23,000,16.84 +NASDAQ,LSBI,2003-04-30,21.40,21.40,21.40,21.40,200,14.71 +NASDAQ,LSBI,2002-12-10,19.25,19.80,19.25,19.80,3700,13.53 +NASDAQ,LSBI,2002-05-30,19.25,19.25,19.25,19.25,000,13.00 +NASDAQ,LSBI,2002-03-18,16.42,16.42,16.42,16.42,000,11.03 +NASDAQ,LSBI,2002-01-07,16.25,16.25,16.25,16.25,000,10.84 +NASDAQ,LSBI,2001-11-19,15.77,15.77,15.77,15.77,2700,10.52 +NASDAQ,LSBI,2001-01-03,11.94,11.94,11.94,11.94,1400,7.73 +NASDAQ,LSBI,2000-12-18,11.88,11.94,11.88,11.88,4300,7.70 +NASDAQ,LSBI,2000-08-01,12.88,12.88,12.88,12.88,000,8.23 +NASDAQ,LSBI,1999-10-11,15.00,15.00,15.00,15.00,000,9.39 +NASDAQ,LSBI,1999-08-20,17.50,17.50,17.50,17.50,600,10.96 +NASDAQ,LSBI,1998-08-21,31.00,31.00,31.00,31.00,1600,12.72 +NASDAQ,LSBI,1998-05-08,32.50,32.50,32.50,32.50,000,12.62 +NASDAQ,LSBI,1998-04-21,32.13,32.13,32.13,32.13,000,12.47 +NASDAQ,LSBI,1998-01-30,26.75,26.75,26.75,26.75,000,10.35 +NASDAQ,LSBI,1998-01-09,26.75,26.75,26.75,26.75,500,10.35 +NASDAQ,LSBI,1997-12-19,26.62,26.62,26.62,26.62,300,10.30 +NASDAQ,LSBI,1997-09-11,21.50,21.50,21.50,21.50,4500,8.29 +NASDAQ,LSBI,1997-08-28,21.00,21.00,21.00,21.00,4000,8.10 +NASDAQ,LSBI,1997-05-23,20.37,20.37,20.37,20.37,000,7.45 +NASDAQ,LSBI,1996-09-04,16.75,17.25,16.50,17.25,7900,6.26 +NASDAQ,LSBI,1995-12-20,17.25,17.25,17.25,17.25,000,6.22 +NASDAQ,LSBI,1995-08-07,14.25,14.25,14.25,14.25,000,5.14 +NASDAQ,LSBI,1995-02-14,11.75,11.75,11.75,11.75,9000,4.24 +NASDAQ,LONG,2009-12-07,11.16,11.30,11.01,11.11,26900,11.11 +NASDAQ,LONG,2009-04-15,6.79,6.90,6.79,6.82,3000,6.82 +NASDAQ,LONG,2008-06-10,7.79,7.87,7.72,7.85,32200,7.85 +NASDAQ,LONG,2008-04-22,8.78,8.97,8.73,8.94,19700,8.94 +NASDAQ,LONG,2007-10-12,11.20,12.45,11.00,12.28,419000,12.28 +NASDAQ,LONG,2007-07-11,10.13,10.15,10.00,10.10,31800,10.10 +NASDAQ,LONG,2007-05-14,9.90,9.90,9.77,9.90,69100,9.90 +NASDAQ,LONG,2006-11-08,14.80,15.09,14.79,14.91,35300,14.91 +NASDAQ,LONG,2005-10-10,12.61,12.93,12.45,12.80,57900,12.80 +NASDAQ,LABL,2009-11-16,11.53,12.05,11.53,12.01,45800,12.01 +NASDAQ,LABL,2008-11-06,18.30,18.61,17.65,17.78,95100,17.45 +NASDAQ,LABL,2008-09-16,21.83,22.75,20.81,22.40,53000,21.98 +NASDAQ,LABL,2008-07-02,21.09,21.22,20.23,20.73,39000,20.30 +NASDAQ,LABL,2008-04-02,24.71,25.05,23.67,24.45,49500,23.89 +NASDAQ,LABL,2008-03-03,22.27,22.44,21.82,22.14,106000,21.63 +NASDAQ,LABL,2008-02-26,21.48,22.44,21.10,22.44,50300,21.93 +NASDAQ,LABL,2007-08-24,38.80,39.21,37.92,38.07,23200,24.69 +NASDAQ,LABL,2007-02-22,35.32,35.50,35.01,35.29,3900,22.83 +NASDAQ,LABL,2006-12-27,34.02,34.63,34.02,34.27,2000,22.14 +NASDAQ,LABL,2006-08-01,27.47,27.65,27.47,27.50,8700,17.71 +NASDAQ,LABL,2006-05-01,31.85,31.85,30.82,31.09,4500,19.98 +NASDAQ,LABL,2005-09-22,24.80,25.47,23.75,25.05,47600,16.04 +NASDAQ,LABL,2005-04-19,19.25,19.29,19.16,19.25,8600,12.28 +NASDAQ,LABL,2005-02-14,19.25,19.50,18.50,18.60,19600,11.86 +NASDAQ,LABL,2004-12-29,17.58,18.00,17.16,17.98,1800,11.43 +NASDAQ,LABL,2004-09-15,14.53,15.04,14.49,15.00,61800,9.54 +NASDAQ,LABL,2004-05-28,15.83,15.99,15.62,15.62,3400,9.93 +NASDAQ,LABL,2004-02-18,16.88,17.14,16.25,16.56,9600,10.53 +NASDAQ,LABL,2003-12-31,18.51,18.51,17.00,17.25,86000,10.97 +NASDAQ,LABL,2003-12-11,19.44,20.24,19.44,20.06,20700,12.76 +NASDAQ,LABL,2003-01-10,17.18,17.18,17.18,17.18,2700,7.28 +NASDAQ,LABL,2002-12-31,16.50,17.20,16.46,16.93,43600,7.18 +NASDAQ,LABL,2002-03-08,12.97,13.15,12.97,13.15,4000,5.58 +NASDAQ,LABL,2001-08-14,18.58,19.00,18.50,19.00,4000,5.37 +NASDAQ,LABL,2001-05-02,10.75,10.75,10.75,10.75,000,3.04 +NASDAQ,LABL,2001-03-12,10.19,10.19,10.12,10.12,1000,2.86 +NASDAQ,LABL,1999-10-14,6.50,6.50,6.50,6.50,1000,1.84 +NASDAQ,LABL,1999-02-08,7.87,7.87,7.50,7.50,7000,2.12 +NASDAQ,LABL,1999-01-21,6.88,6.88,6.88,6.88,300,1.94 +NASDAQ,LABL,1997-09-10,7.37,8.00,7.37,8.00,16800,2.26 +NASDAQ,LABL,1996-07-30,5.75,6.50,5.75,6.13,7800,1.73 +NASDAQ,LABL,1996-06-25,7.25,7.25,6.50,7.25,13500,2.05 +NASDAQ,LABL,1996-05-08,5.50,5.50,5.50,5.50,3000,1.55 +NASDAQ,LABL,1996-02-05,3.50,3.50,3.00,3.50,2400,0.99 +NASDAQ,LABL,1996-01-03,2.87,3.25,2.75,2.87,13500,0.81 +NASDAQ,LABL,1995-12-15,2.25,3.00,2.25,2.25,3000,0.64 +NASDAQ,LABL,1995-11-24,2.75,2.75,2.75,2.75,2400,0.78 +NASDAQ,LABL,1995-02-15,4.75,5.25,4.00,4.00,30800,1.13 +NASDAQ,LABL,1993-12-13,11.00,11.00,10.25,11.00,2700,3.11 +NASDAQ,LABL,1993-09-22,9.50,10.00,9.50,10.00,10500,2.83 +NASDAQ,LABL,1993-01-08,7.75,7.75,7.75,7.75,2400,2.19 +NASDAQ,LABL,1990-12-18,7.25,7.25,7.25,7.25,300,2.05 +NASDAQ,LABL,1990-11-26,6.50,6.50,6.50,6.50,9800,1.84 +NASDAQ,LABL,1990-04-05,12.50,12.50,12.50,12.50,2400,3.53 +NASDAQ,LION,2009-11-11,3.56,3.81,3.50,3.53,17400,3.51 +NASDAQ,LION,2009-08-27,3.05,3.14,3.05,3.05,6200,3.02 +NASDAQ,LION,2008-08-13,4.00,4.05,3.80,3.99,122700,3.87 +NASDAQ,LION,2008-06-03,6.79,6.83,6.71,6.71,5000,6.50 +NASDAQ,LION,2008-04-22,7.69,7.71,7.67,7.67,4500,7.34 +NASDAQ,LION,2007-12-03,11.00,11.00,10.26,10.27,14100,9.72 +NASDAQ,LION,2007-06-07,17.99,18.24,17.73,17.86,6000,16.69 +NASDAQ,LION,2007-05-17,17.60,18.36,16.62,18.26,53400,17.06 +NASDAQ,LION,2007-01-12,18.49,18.49,18.49,18.49,000,17.11 +NASDAQ,LION,2006-06-19,18.05,18.05,17.82,17.82,700,16.35 +NASDAQ,LION,2005-10-03,17.40,17.48,17.40,17.48,200,15.83 +NASDAQ,LION,2002-12-04,8.71,8.75,8.71,8.75,3800,7.54 +NASDAQ,LION,2002-10-10,9.10,9.38,9.10,9.38,4600,8.09 +NASDAQ,LION,2002-09-11,10.14,10.14,9.56,10.00,700,8.62 +NASDAQ,LION,2002-07-25,8.51,9.19,8.50,9.00,4000,7.72 +NASDAQ,LION,2002-02-05,7.32,7.33,7.32,7.32,2400,6.25 +NASDAQ,LION,2002-01-31,7.60,7.68,7.60,7.68,1000,6.55 +NASDAQ,LION,2001-10-29,6.25,6.25,6.25,6.25,1600,5.25 +NASDAQ,LION,2000-10-18,7.00,7.00,7.00,7.00,9800,5.71 +NASDAQ,LION,2000-01-18,7.75,8.06,7.56,7.94,35600,6.33 +NASDAQ,LION,1999-03-09,8.56,9.00,8.56,9.00,3700,7.04 +NASDAQ,LION,1996-11-12,11.00,11.00,11.00,11.00,000,8.60 +NASDAQ,LION,1996-11-01,10.50,10.50,10.50,10.50,300,8.21 +NASDAQ,LION,1996-10-08,10.50,10.50,10.13,10.38,2500,8.11 +NASDAQ,LION,1996-08-15,12.88,12.88,12.88,12.88,000,10.03 +NASDAQ,LION,1996-07-30,12.75,12.75,12.75,12.75,1600,9.93 +NASDAQ,LION,1996-07-25,13.38,13.38,13.38,13.38,4200,10.42 +NASDAQ,LION,1996-06-27,14.75,14.75,14.75,14.75,200,11.49 +NASDAQ,LION,1995-09-27,14.75,14.75,14.75,14.75,000,11.41 +NASDAQ,LNUX,2009-05-01,0.93,0.98,0.93,0.97,50800,0.97 +NASDAQ,LNUX,2008-09-03,1.34,1.42,1.34,1.37,137700,1.37 +NASDAQ,LNUX,2007-11-08,2.44,2.51,2.42,2.49,314400,2.49 +NASDAQ,LNUX,2006-09-28,4.15,4.24,4.04,4.07,404200,4.07 +NASDAQ,LNUX,2004-09-10,2.03,2.08,2.03,2.07,109300,2.07 +NASDAQ,LNUX,2003-12-24,3.75,3.75,3.65,3.72,266900,3.72 +NASDAQ,LNUX,2003-10-09,4.31,4.57,4.26,4.50,2096400,4.50 +NASDAQ,LNUX,2002-07-29,0.71,0.76,0.66,0.70,51600,0.70 +NASDAQ,LNUX,2002-04-22,1.40,1.40,1.35,1.35,81800,1.35 +NASDAQ,LNUX,2001-08-17,1.72,1.87,1.72,1.83,286000,1.83 +NASDAQ,LNUX,2001-08-14,1.90,2.00,1.82,1.95,130800,1.95 +NASDAQ,LNUX,2000-11-28,11.12,11.12,9.12,9.47,968300,9.47 +NASDAQ,LNUX,2000-08-10,38.94,38.94,35.50,38.75,644600,38.75 +NASDAQ,LNUX,2000-02-29,109.81,112.75,105.00,105.62,408500,105.62 +NASDAQ,LNUX,1999-12-17,204.38,243.00,200.62,242.87,1456700,242.87 +NASDAQ,LIMS,2009-11-25,9.96,9.96,9.52,9.64,3000,9.64 +NASDAQ,LIMS,2009-02-09,4.60,4.60,4.60,4.60,000,4.29 +NASDAQ,LIMS,2008-05-15,8.05,8.37,8.00,8.25,3100,7.31 +NASDAQ,LGCY,2010-01-15,20.84,21.42,20.60,21.42,490500,20.88 +NASDAQ,LGCY,2009-11-24,17.05,17.74,16.97,17.34,181200,16.90 +NASDAQ,LGCY,2009-06-12,12.85,12.85,12.65,12.83,221600,11.69 +NASDAQ,LGCY,2008-11-24,6.63,7.29,6.51,7.02,261400,5.91 +NASDAQ,LGCY,2008-11-10,11.01,11.59,10.15,10.25,106900,8.63 +NASDAQ,LGCY,2007-02-28,23.80,24.50,23.80,24.25,47400,17.35 +NASDAQ,LGCY,2007-01-18,20.99,21.00,20.60,20.98,202400,15.01 +NASDAQ,LTON,2009-11-10,2.09,2.10,2.07,2.07,59700,2.07 +NASDAQ,LTON,2009-02-02,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,LTON,2008-04-10,2.71,2.71,2.57,2.60,23900,2.60 +NASDAQ,LTON,2007-09-06,2.66,2.70,2.48,2.49,29000,2.49 +NASDAQ,LTON,2007-03-01,4.49,4.60,4.42,4.51,154900,4.51 +NASDAQ,LTON,2006-11-01,5.73,5.78,5.56,5.70,245500,5.70 +NASDAQ,LTON,2006-10-03,4.88,5.00,4.85,4.86,66400,4.86 +NASDAQ,LTON,2006-06-02,6.81,6.83,6.68,6.75,357500,6.75 +NASDAQ,LTON,2006-05-22,7.90,8.05,7.80,7.80,186100,7.80 +NASDAQ,LTON,2006-03-23,7.06,7.15,7.00,7.00,108400,7.00 +NASDAQ,LTON,2005-09-28,11.27,11.27,10.72,10.87,370000,10.87 +NASDAQ,LTON,2005-06-17,8.15,8.29,7.75,7.91,167600,7.91 +NASDAQ,LTON,2004-10-21,8.20,8.50,7.70,8.20,602100,8.20 +NASDAQ,LTON,2004-06-28,11.70,12.19,11.31,11.50,168800,11.50 +NASDAQ,LTON,2004-04-28,10.05,10.20,9.02,9.05,321400,9.05 +NASDAQ,LTON,2004-04-07,11.26,11.33,10.60,10.75,280400,10.75 +NASDAQ,LSBX,2010-02-04,11.06,11.27,11.02,11.25,1300,11.25 +NASDAQ,LSBX,2009-12-22,9.50,9.70,9.50,9.70,300,9.64 +NASDAQ,LSBX,2009-10-16,10.81,10.81,10.81,10.81,000,10.69 +NASDAQ,LSBX,2009-09-18,10.95,10.95,10.85,10.85,1800,10.73 +NASDAQ,LSBX,2009-07-06,10.00,10.21,9.85,9.90,1800,9.74 +NASDAQ,LSBX,2008-07-23,13.35,13.49,13.32,13.49,1800,12.65 +NASDAQ,LSBX,2007-10-17,15.66,16.07,15.60,16.00,2100,14.62 +NASDAQ,LSBX,2006-01-10,17.06,17.22,17.06,17.20,1800,14.82 +NASDAQ,LSBX,2005-12-27,17.50,17.68,17.20,17.40,11500,14.99 +NASDAQ,LSBX,2005-10-26,16.43,16.43,16.00,16.27,4700,13.91 +NASDAQ,LSBX,2005-04-14,18.36,18.36,17.30,17.30,500,14.55 +NASDAQ,LSBX,2004-05-26,15.63,15.65,15.36,15.36,3100,12.64 +NASDAQ,LSBX,2004-03-19,17.50,17.93,17.50,17.89,1600,14.60 +NASDAQ,LSBX,2003-12-29,17.49,17.50,17.45,17.45,1200,14.13 +NASDAQ,LSBX,2003-12-23,17.50,17.50,17.26,17.34,4200,14.04 +NASDAQ,LSBX,2003-09-18,16.85,16.85,16.67,16.79,7000,13.51 +NASDAQ,LSBX,2003-05-15,13.45,13.54,12.75,13.53,11400,10.80 +NASDAQ,LSBX,2002-08-15,13.13,13.30,13.10,13.15,4600,10.21 +NASDAQ,LSBX,2001-11-01,11.50,11.58,11.50,11.58,17600,8.61 +NASDAQ,LSBX,2001-10-25,10.55,10.62,10.55,10.62,5200,7.89 +NASDAQ,LSBX,2001-10-04,10.49,10.50,10.37,10.39,14400,7.72 +NASDAQ,LSBX,2001-09-04,13.45,13.46,13.45,13.45,2400,10.00 +NASDAQ,LSBX,2000-08-16,7.75,7.75,7.62,7.62,25000,5.53 +NASDAQ,LSBX,1999-10-21,7.77,7.89,7.71,7.77,14900,5.44 +NASDAQ,LSBX,1999-06-22,9.25,9.62,9.25,9.62,2100,6.74 +NASDAQ,LSBX,1999-02-08,10.61,10.73,10.61,10.67,25100,7.47 +NASDAQ,LSBX,1999-02-05,10.61,10.73,10.55,10.61,20600,7.43 +NASDAQ,LSBX,1998-07-22,14.86,15.29,14.86,15.05,14300,10.54 +NASDAQ,LSBX,1998-07-13,14.92,15.05,14.92,14.92,29300,10.46 +NASDAQ,LSBX,1997-06-30,10.98,11.35,10.85,11.10,101600,7.78 +NASDAQ,LSBX,1996-09-24,6.91,6.91,6.78,6.78,24300,4.75 +NASDAQ,LSBX,1996-04-12,6.17,6.17,6.04,6.17,10500,4.32 +NASDAQ,LSBX,1996-01-24,5.67,5.67,5.43,5.61,94700,3.93 +NASDAQ,LSBX,1995-12-01,4.81,4.81,4.69,4.69,3200,3.28 +NASDAQ,LSBX,1995-02-27,3.45,3.45,3.45,3.45,2000,2.42 +NASDAQ,LSBX,1993-02-19,3.08,3.21,2.84,2.84,44000,1.99 +NASDAQ,LSBX,1992-10-05,1.36,1.36,1.36,1.36,4400,0.95 +NASDAQ,LSBX,1992-08-21,1.48,1.48,1.36,1.48,1800,1.04 +NASDAQ,LEGC,2009-12-07,9.61,9.65,9.55,9.64,14400,9.59 +NASDAQ,LEGC,2009-07-15,11.94,12.20,11.88,12.20,9400,12.08 +NASDAQ,LEGC,2009-06-17,10.79,11.14,10.78,10.79,8700,10.69 +NASDAQ,LEGC,2008-04-14,13.92,14.00,13.90,13.98,18300,13.54 +NASDAQ,LEGC,2008-04-03,13.85,14.00,13.71,13.95,13600,13.51 +NASDAQ,LEGC,2006-09-20,15.39,15.39,15.39,15.39,100,14.66 +NASDAQ,LCRY,2009-11-09,3.90,4.00,3.90,3.93,16700,3.93 +NASDAQ,LCRY,2009-08-04,3.93,4.09,3.68,4.00,37000,4.00 +NASDAQ,LCRY,2008-03-27,8.16,8.65,8.16,8.59,36200,8.59 +NASDAQ,LCRY,2006-04-24,14.56,14.65,14.25,14.41,65500,14.41 +NASDAQ,LCRY,2006-02-16,14.90,15.09,14.88,15.04,103500,15.04 +NASDAQ,LCRY,2005-09-28,14.72,14.95,14.03,14.12,96700,14.12 +NASDAQ,LCRY,2005-08-26,15.46,15.46,14.95,15.09,29700,15.09 +NASDAQ,LCRY,2005-02-22,23.73,24.08,23.24,23.65,264000,23.65 +NASDAQ,LCRY,2003-09-22,14.68,15.08,14.48,14.52,14000,14.52 +NASDAQ,LCRY,2003-02-03,10.95,10.95,10.15,10.15,6100,10.15 +NASDAQ,LCRY,2002-11-27,10.53,10.85,10.53,10.85,11200,10.85 +NASDAQ,LCRY,2001-09-20,15.75,15.75,14.25,14.66,38900,14.66 +NASDAQ,LCRY,2001-05-30,16.80,17.00,16.26,16.41,12900,16.41 +NASDAQ,LCRY,2001-05-07,20.24,20.50,20.00,20.50,63500,20.50 +NASDAQ,LCRY,2000-02-17,15.25,16.00,15.25,15.52,14700,15.52 +NASDAQ,LCRY,1999-12-13,13.06,13.25,13.00,13.13,18100,13.13 +NASDAQ,LCRY,1999-07-28,19.00,19.00,18.50,18.87,191900,18.87 +NASDAQ,LCRY,1999-06-29,23.56,24.00,23.25,23.37,18600,23.37 +NASDAQ,LCRY,1999-04-14,16.87,17.12,16.25,16.75,7700,16.75 +NASDAQ,LCRY,1998-08-03,19.25,19.87,19.00,19.56,11800,19.56 +NASDAQ,LCRY,1998-07-20,20.75,22.75,20.62,22.75,39400,22.75 +NASDAQ,LCRY,1998-04-21,22.12,22.50,20.75,20.75,204300,20.75 +NASDAQ,LCRY,1998-01-23,23.00,23.00,22.37,22.75,101000,22.75 +NASDAQ,LCRY,1998-01-20,21.75,22.75,21.25,22.00,330000,22.00 +NASDAQ,LCRY,1998-01-02,30.25,30.25,29.00,29.31,73300,29.31 +NASDAQ,LCRY,1997-10-28,33.25,38.88,33.25,38.13,116900,38.13 +NASDAQ,LCRY,1997-06-20,34.00,34.25,33.75,34.25,36700,34.25 +NASDAQ,LCRY,1997-04-01,26.12,26.12,25.50,26.00,60000,26.00 +NASDAQ,LCRY,1996-08-15,25.25,25.25,24.50,24.75,118800,24.75 +NASDAQ,LCRY,1995-12-13,15.50,16.00,15.50,15.50,47000,15.50 +NASDAQ,LGND,2009-10-02,2.18,2.20,2.12,2.20,932800,2.20 +NASDAQ,LGND,2009-07-02,2.90,2.93,2.83,2.87,300200,2.87 +NASDAQ,LGND,2009-06-18,2.77,2.95,2.76,2.95,304200,2.95 +NASDAQ,LGND,2009-06-05,3.10,3.14,3.05,3.11,195200,3.11 +NASDAQ,LGND,2009-05-20,2.70,2.77,2.69,2.73,409500,2.73 +NASDAQ,LGND,2008-11-10,1.52,1.58,1.17,1.35,785900,1.35 +NASDAQ,LGND,2008-08-15,3.53,3.65,3.40,3.44,377700,3.44 +NASDAQ,LGND,2008-05-14,3.65,3.75,3.65,3.67,259800,3.67 +NASDAQ,LGND,2007-11-05,5.21,5.33,5.01,5.12,426100,5.12 +NASDAQ,LGND,2007-09-07,6.18,6.20,6.00,6.08,1027400,6.08 +NASDAQ,LGND,2007-07-02,6.88,7.14,6.86,7.10,1173700,7.10 +NASDAQ,LGND,2007-05-14,6.84,6.98,6.75,6.75,2530400,6.75 +NASDAQ,LGND,2007-03-07,11.10,11.16,10.88,10.93,1823500,8.19 +NASDAQ,LGND,2007-02-13,11.79,11.90,11.70,11.73,852800,8.79 +NASDAQ,LGND,2007-02-01,13.00,13.02,12.59,12.68,3647600,9.51 +NASDAQ,LGND,2006-02-27,12.25,12.40,12.05,12.33,149900,9.24 +NASDAQ,LGND,2005-07-13,7.83,7.83,7.68,7.69,1092000,5.77 +NASDAQ,LGND,2005-05-18,6.30,6.47,6.17,6.30,827700,4.72 +NASDAQ,LGND,2005-03-28,6.50,6.89,5.80,5.88,23009200,4.41 +NASDAQ,LGND,2005-02-18,10.00,10.06,9.75,9.86,1066300,7.39 +NASDAQ,LGND,2004-11-01,8.81,9.06,8.78,8.95,398000,6.71 +NASDAQ,LGND,2002-11-05,7.22,7.29,7.05,7.11,380400,5.33 +NASDAQ,LGND,2002-07-11,6.72,7.34,6.65,7.14,2073800,5.35 +NASDAQ,LGND,2002-07-08,10.21,11.04,10.20,10.45,622400,7.83 +NASDAQ,LGND,2001-04-03,9.75,10.22,8.06,8.62,480300,6.47 +NASDAQ,LGND,2000-10-03,12.88,13.50,12.88,12.94,206600,9.70 +NASDAQ,LGND,2000-05-16,12.50,13.44,12.38,13.06,255900,9.79 +NASDAQ,LGND,2000-03-31,15.72,17.81,15.00,17.75,572400,13.31 +NASDAQ,LGND,1999-11-10,9.88,10.31,9.69,9.81,396000,7.36 +NASDAQ,LGND,1998-11-27,10.06,10.25,10.06,10.19,121400,7.64 +NASDAQ,LGND,1996-12-24,13.75,13.75,13.50,13.63,16100,10.22 +NASDAQ,LGND,1995-11-14,8.00,8.25,8.00,8.25,104400,6.19 +NASDAQ,LGND,1995-06-23,8.50,8.50,8.00,8.25,138800,6.19 +NASDAQ,LGND,1995-06-06,7.75,7.75,7.37,7.50,182000,5.62 +NASDAQ,LGND,1995-01-10,8.00,8.00,8.00,8.00,500,6.00 +NASDAQ,LGND,1994-12-19,7.00,7.75,6.25,6.25,23700,4.69 +NASDAQ,LGND,1993-07-07,10.25,10.50,9.75,10.00,12600,7.50 +NASDAQ,LGND,1993-05-17,8.75,9.50,8.75,9.00,12900,6.75 +NASDAQ,LGND,1992-12-18,10.25,10.75,10.25,10.25,115000,7.68 +NASDAQ,LNCR,2010-01-27,36.15,36.36,35.69,35.77,745700,35.77 +NASDAQ,LNCR,2010-01-04,37.37,37.99,37.22,37.94,478200,37.94 +NASDAQ,LNCR,2009-11-23,35.84,36.10,35.38,35.75,903100,35.75 +NASDAQ,LNCR,2009-08-28,26.34,26.47,25.96,26.25,421800,26.25 +NASDAQ,LNCR,2009-07-21,24.05,24.77,23.71,24.28,1092800,24.28 +NASDAQ,LNCR,2009-01-16,26.61,26.96,25.94,26.07,931900,26.07 +NASDAQ,LNCR,2008-04-28,24.49,24.74,24.26,24.47,636900,24.47 +NASDAQ,LNCR,2007-05-24,39.43,39.48,39.20,39.23,494500,39.23 +NASDAQ,LNCR,2006-11-28,36.26,36.34,35.74,35.92,679200,35.92 +NASDAQ,LNCR,2005-10-04,41.78,42.27,40.81,40.82,996600,40.82 +NASDAQ,LNCR,2005-08-05,43.12,43.52,42.87,43.13,702700,43.13 +NASDAQ,LNCR,2005-04-22,41.98,42.26,41.31,41.57,1186000,41.57 +NASDAQ,LNCR,2003-12-08,31.71,31.95,31.48,31.78,1577000,31.78 +NASDAQ,LNCR,2003-07-21,34.00,34.20,33.58,33.80,590300,33.80 +NASDAQ,LNCR,2003-05-27,29.67,30.61,29.52,30.56,872900,30.56 +NASDAQ,LNCR,2003-02-04,28.69,28.76,28.25,28.61,860400,28.61 +NASDAQ,LNCR,2002-12-18,32.66,32.80,32.00,32.36,1248700,32.36 +NASDAQ,LNCR,2002-02-25,25.20,25.20,24.90,25.10,849300,25.10 +NASDAQ,LNCR,2001-11-07,26.06,26.87,25.73,26.59,867000,26.59 +NASDAQ,LNCR,2001-08-14,29.20,29.37,27.25,28.00,933600,28.00 +NASDAQ,LNCR,2001-07-12,31.29,31.90,30.90,31.44,1001300,31.44 +NASDAQ,LNCR,2001-04-16,56.39,56.43,54.00,55.90,489600,27.95 +NASDAQ,LNCR,2000-12-18,53.09,54.12,51.12,53.75,1940200,26.88 +NASDAQ,LNCR,2000-10-04,28.38,32.88,28.31,32.25,1088800,16.12 +NASDAQ,LNCR,2000-07-18,28.06,28.25,27.25,27.62,321200,13.81 +NASDAQ,LNCR,2000-05-31,34.47,34.47,28.50,29.00,4191800,14.50 +NASDAQ,LNCR,2000-05-22,30.81,31.12,30.25,30.31,222400,15.16 +NASDAQ,LNCR,2000-04-04,28.00,28.19,26.25,26.56,590800,13.28 +NASDAQ,LNCR,2000-03-30,26.00,26.88,25.88,26.44,502400,13.22 +NASDAQ,LNCR,1998-04-29,78.25,80.62,77.50,80.62,990000,20.16 +NASDAQ,LNCR,1998-04-24,79.75,80.50,79.62,79.88,636000,19.97 +NASDAQ,LNCR,1997-10-17,52.88,53.00,52.75,53.00,477600,13.25 +NASDAQ,LNCR,1997-08-19,46.50,46.75,45.50,45.50,556800,11.38 +NASDAQ,LNCR,1995-12-01,27.00,28.50,26.75,28.25,3032400,7.06 +NASDAQ,LNCR,1995-04-05,29.75,30.00,29.50,29.88,252000,7.47 +NASDAQ,LNCR,1994-07-06,20.00,20.00,19.25,20.00,25600,5.00 +NASDAQ,LNCR,1993-12-01,20.75,21.00,19.50,20.25,470800,5.06 +NASDAQ,LOOK,2009-10-13,1.20,1.20,1.13,1.14,129200,1.14 +NASDAQ,LOOK,2009-05-27,1.28,1.30,1.28,1.29,6800,1.29 +NASDAQ,LOOK,2008-06-18,4.11,4.16,4.00,4.05,43000,4.05 +NASDAQ,LOOK,2008-03-07,3.46,3.63,3.44,3.57,71400,3.57 +NASDAQ,LOOK,2008-02-01,3.55,3.57,3.41,3.55,77100,3.55 +NASDAQ,LOOK,2007-11-19,3.20,3.25,3.10,3.24,164500,3.24 +NASDAQ,LOOK,2007-08-28,2.70,2.71,2.62,2.64,26300,2.64 +NASDAQ,LOOK,2006-07-27,2.51,2.53,2.30,2.33,48900,2.33 +NASDAQ,LOOK,2006-01-31,4.88,4.92,4.81,4.91,132800,4.91 +NASDAQ,LOOK,2005-10-25,0.74,0.79,0.73,0.79,76900,3.95 +NASDAQ,LOOK,2005-08-26,0.69,0.69,0.65,0.66,117700,3.30 +NASDAQ,LOOK,2004-10-05,1.51,1.62,1.51,1.58,415400,7.90 +NASDAQ,LOOK,2004-09-27,1.44,1.46,1.42,1.42,196500,7.10 +NASDAQ,LOOK,2004-05-25,2.34,2.37,2.26,2.33,815000,11.65 +NASDAQ,LOOK,2004-03-01,1.60,1.67,1.59,1.64,306700,8.20 +NASDAQ,LOOK,2003-08-14,3.89,3.89,3.72,3.80,192100,19.00 +NASDAQ,LOOK,2002-09-26,1.05,1.09,1.02,1.05,12000,5.25 +NASDAQ,LOOK,2002-06-18,2.16,2.21,2.06,2.09,48700,10.45 +NASDAQ,LOOK,2001-11-27,1.08,1.25,1.07,1.18,88700,5.90 +NASDAQ,LOOK,2001-03-05,2.13,2.19,2.00,2.06,32600,10.30 +NASDAQ,LOOK,2000-11-03,9.56,9.66,7.75,8.22,185100,41.10 +NASDAQ,LOOK,2000-10-31,6.53,7.50,6.31,7.06,94900,35.30 +NASDAQ,LOOK,2000-05-26,14.00,14.00,12.50,12.69,129500,63.45 +NASDAQ,LOOK,2000-01-06,27.75,28.50,27.37,27.75,27000,138.75 +NASDAQ,LOOK,2000-01-03,26.75,32.13,26.56,31.50,84800,157.50 +NASDAQ,LOOK,1999-09-30,25.12,25.37,23.25,23.81,184800,119.05 +NASDAQ,LMAT,2009-06-16,3.39,3.39,3.39,3.39,000,3.39 +NASDAQ,LMAT,2007-12-18,6.00,6.10,5.90,6.00,4500,6.00 +NASDAQ,LMAT,2007-11-13,7.38,7.38,7.18,7.35,2500,7.35 +NASDAQ,LMAT,2007-05-25,6.03,6.16,6.00,6.11,3600,6.11 +NASDAQ,LMAT,2007-04-09,6.20,6.20,6.14,6.20,12400,6.20 +NASDAQ,LMAT,2006-12-07,5.88,5.88,5.88,5.88,200,5.88 +NASDAQ,LMAT,2006-10-20,6.05,6.50,6.05,6.45,405900,6.45 +NASDAQ,LECO,2009-09-11,48.37,49.42,48.02,48.77,166600,48.25 +NASDAQ,LECO,2009-08-04,42.99,43.18,42.16,43.13,354000,42.67 +NASDAQ,LECO,2008-10-13,52.46,58.16,52.00,58.11,592000,56.29 +NASDAQ,LECO,2008-09-17,68.56,70.18,67.02,67.09,559400,64.75 +NASDAQ,LECO,2008-01-31,60.53,62.82,60.53,61.65,334400,59.11 +NASDAQ,LECO,2007-12-05,68.24,70.03,68.05,68.37,273500,65.33 +NASDAQ,LECO,2007-11-30,69.01,69.97,68.75,69.77,265600,66.66 +NASDAQ,LECO,2007-11-01,71.86,73.18,70.59,72.29,306200,69.07 +NASDAQ,LECO,2007-05-14,68.92,69.27,68.01,68.45,167500,65.02 +NASDAQ,LECO,2007-04-16,60.22,61.10,60.15,60.93,112500,57.87 +NASDAQ,LECO,2006-11-07,59.75,61.58,59.42,61.05,148400,57.57 +NASDAQ,LECO,2006-11-03,59.49,60.12,59.30,59.57,148800,56.17 +NASDAQ,LECO,2006-10-17,58.50,58.84,57.90,58.77,173900,55.42 +NASDAQ,LECO,2006-01-13,41.92,42.05,41.71,41.89,53600,39.10 +NASDAQ,LECO,2005-07-08,33.51,34.27,33.33,34.18,158500,31.60 +NASDAQ,LECO,2005-05-20,31.15,31.33,30.79,31.27,78000,28.74 +NASDAQ,LECO,2003-09-11,23.71,23.72,22.89,23.70,74000,20.91 +NASDAQ,LECO,2003-02-21,20.30,20.94,20.30,20.79,36800,18.05 +NASDAQ,LECO,2002-12-31,23.15,23.67,22.89,23.15,123900,20.09 +NASDAQ,LECO,2002-03-12,27.70,28.31,27.60,28.20,88500,23.90 +NASDAQ,LECO,2001-03-19,20.62,21.31,20.62,21.31,81100,17.59 +NASDAQ,LECO,2000-02-15,19.88,19.94,19.00,19.81,339500,15.83 +NASDAQ,LECO,1999-06-10,21.41,21.78,21.35,21.78,54000,17.08 +NASDAQ,LECO,1999-02-25,19.27,19.63,19.20,19.51,68400,15.30 +NASDAQ,LECO,1998-11-02,21.23,22.09,21.23,21.78,110300,17.08 +NASDAQ,LECO,1998-08-07,22.70,23.07,21.60,21.60,45000,16.94 +NASDAQ,LECO,1997-06-23,37.63,37.88,37.39,37.88,55000,14.59 +NASDAQ,LECO,1996-05-10,26.12,26.12,25.17,25.17,8200,9.54 +NASDAQ,LECO,1995-12-26,22.34,22.34,21.64,22.28,19200,8.36 +NASDAQ,LECO,1995-11-07,23.05,23.52,23.05,23.05,3800,8.64 +NASDAQ,LECO,1995-09-21,26.71,26.71,26.25,26.25,10200,9.81 +NASDAQ,LSCC,2009-06-25,1.77,1.87,1.77,1.83,382700,1.83 +NASDAQ,LSCC,2009-04-27,1.66,1.72,1.63,1.70,670300,1.70 +NASDAQ,LSCC,2008-07-28,2.53,2.54,2.25,2.37,4322400,2.37 +NASDAQ,LSCC,2007-12-04,3.26,3.28,3.19,3.21,764100,3.21 +NASDAQ,LSCC,2007-11-09,3.90,4.01,3.86,3.87,2016500,3.87 +NASDAQ,LSCC,2007-04-09,5.95,5.95,5.75,5.78,1367800,5.78 +NASDAQ,LSCC,2006-11-22,6.72,6.98,6.71,6.98,781600,6.98 +NASDAQ,LSCC,2006-06-29,5.71,6.11,5.70,6.08,1788100,6.08 +NASDAQ,LSCC,2006-05-04,6.64,6.87,6.57,6.81,897200,6.81 +NASDAQ,LSCC,2006-03-14,4.97,5.54,4.97,5.50,2177700,5.50 +NASDAQ,LSCC,2006-02-13,4.58,4.63,4.49,4.52,454700,4.52 +NASDAQ,LSCC,2006-02-06,4.70,4.84,4.62,4.68,798300,4.68 +NASDAQ,LSCC,2005-01-07,4.90,4.96,4.75,4.83,1052100,4.83 +NASDAQ,LSCC,2004-10-26,5.00,5.10,4.95,4.99,1214700,4.99 +NASDAQ,LSCC,2004-05-06,7.23,7.27,6.96,7.10,1663500,7.10 +NASDAQ,LSCC,2003-08-01,8.02,8.02,7.60,7.72,2486200,7.72 +NASDAQ,LSCC,2003-05-28,8.96,9.13,8.57,8.60,1175600,8.60 +NASDAQ,LSCC,2003-01-09,9.30,9.94,9.30,9.81,659400,9.81 +NASDAQ,LSCC,2002-09-09,6.89,7.13,6.70,6.95,691800,6.95 +NASDAQ,LSCC,2002-08-26,7.15,7.15,6.78,7.10,1195800,7.10 +NASDAQ,LSCC,2002-01-11,22.80,23.15,22.23,22.26,846200,22.26 +NASDAQ,LSCC,2000-09-19,60.75,63.06,58.94,62.69,1207200,31.34 +NASDAQ,LSCC,2000-06-13,68.56,73.25,68.56,72.94,554000,36.47 +NASDAQ,LSCC,1999-03-11,46.38,46.62,42.38,44.00,625600,11.00 +NASDAQ,LSCC,1999-01-20,50.69,54.00,50.38,53.25,1564800,13.31 +NASDAQ,LSCC,1998-11-02,34.38,34.56,33.00,34.09,767200,8.52 +NASDAQ,LSCC,1998-10-26,33.50,34.06,32.25,33.88,958400,8.47 +NASDAQ,LSCC,1998-08-25,32.19,32.25,29.88,30.25,322400,7.56 +NASDAQ,LSCC,1996-09-12,25.88,26.25,24.88,25.75,805600,6.44 +NASDAQ,LSCC,1995-03-09,25.62,26.12,24.62,24.88,424800,6.22 +NASDAQ,LSCC,1994-12-08,17.88,18.00,16.25,16.38,468800,4.09 +NASDAQ,LSCC,1994-01-10,16.25,16.50,16.00,16.50,603200,4.12 +NASDAQ,LSCC,1993-07-01,27.87,27.87,26.50,26.50,509400,4.42 +NASDAQ,LSCC,1993-02-24,26.38,27.00,24.63,26.75,900000,4.46 +NASDAQ,LSCC,1993-02-12,31.63,31.63,30.00,30.13,558000,5.02 +NASDAQ,LSCC,1992-02-05,13.12,13.88,12.88,13.50,226800,2.25 +NASDAQ,LSCC,1991-07-24,10.63,10.87,10.63,10.63,34200,1.77 +NASDAQ,LSCC,1991-05-20,10.25,10.25,9.87,9.87,43200,1.65 +NASDAQ,LSCC,1991-01-24,7.37,7.50,7.25,7.37,244200,1.23 +NASDAQ,LSCC,1990-12-07,6.25,6.25,5.88,6.00,66000,1.00 +NASDAQ,LSCC,1990-06-19,14.12,14.12,13.88,14.00,168000,2.33 +NASDAQ,LSCC,1990-04-30,10.63,12.75,10.63,12.50,710400,2.08 +NASDAQ,LBTYA,2009-09-11,24.58,24.75,23.89,24.23,1760000,24.23 +NASDAQ,LBTYA,2009-07-13,15.30,15.37,14.74,15.35,1450900,15.35 +NASDAQ,LBTYA,2008-11-06,15.71,16.16,14.87,15.19,2353900,15.19 +NASDAQ,LBTYA,2008-08-20,33.04,33.60,32.79,33.41,1846700,33.41 +NASDAQ,LBTYA,2008-01-10,36.52,37.97,36.50,37.82,2447800,37.82 +NASDAQ,LBTYA,2007-11-28,39.03,39.85,39.03,39.74,1594100,39.74 +NASDAQ,LBTYA,2007-09-25,42.37,42.37,41.96,42.18,851600,42.18 +NASDAQ,LBTYA,2006-08-09,22.59,22.72,22.17,22.43,1151500,22.43 +NASDAQ,LBTYA,2006-05-18,23.31,23.59,23.09,23.42,1838000,23.42 +NASDAQ,LBTYA,2005-11-08,25.30,25.76,25.07,25.74,1792700,25.74 +NASDAQ,LBTYA,2005-10-28,24.75,24.89,24.34,24.49,2546000,24.49 +NASDAQ,LBTYA,2005-09-01,50.74,50.94,50.25,50.79,1371800,26.20 +NASDAQ,LSTZB,2009-07-16,26.78,26.78,26.75,26.75,1800,26.75 +NASDAQ,LSTZB,2008-11-17,13.01,13.01,13.01,13.01,000,13.01 +NASDAQ,LSTZB,2008-06-10,26.46,26.46,26.46,26.46,300,26.46 +NASDAQ,LSTZB,2008-03-27,22.52,22.76,22.51,22.76,2200,22.76 +NASDAQ,LAKE,2009-04-09,6.30,6.50,6.30,6.50,6300,6.50 +NASDAQ,LAKE,2009-04-08,6.28,6.40,6.02,6.02,31200,6.02 +NASDAQ,LAKE,2009-02-09,7.98,8.00,7.97,8.00,1000,8.00 +NASDAQ,LAKE,2008-05-07,12.68,12.97,12.50,12.72,7000,12.72 +NASDAQ,LAKE,2007-05-31,13.55,13.78,13.49,13.78,7600,13.78 +NASDAQ,LAKE,2007-04-27,13.15,13.30,12.88,13.25,16400,13.25 +NASDAQ,LAKE,2007-03-12,14.00,14.13,13.84,13.99,2800,13.99 +NASDAQ,LAKE,2006-11-30,13.88,14.03,13.86,14.03,5700,14.03 +NASDAQ,LAKE,2006-09-18,12.39,12.40,12.18,12.36,7600,12.36 +NASDAQ,LAKE,2006-05-02,18.57,18.63,18.16,18.19,13900,16.54 +NASDAQ,LAKE,2006-03-03,19.74,19.88,19.56,19.81,700,18.01 +NASDAQ,LAKE,2006-01-18,18.38,18.72,18.21,18.39,13400,16.72 +NASDAQ,LAKE,2005-10-21,17.62,17.75,17.61,17.69,14000,16.08 +NASDAQ,LAKE,2005-09-28,17.98,17.98,17.80,17.81,7500,16.19 +NASDAQ,LAKE,2005-08-12,15.43,15.50,15.42,15.49,1900,14.08 +NASDAQ,LAKE,2004-12-02,18.88,19.30,18.88,19.00,15000,15.70 +NASDAQ,LAKE,2004-08-09,20.00,20.75,20.00,20.06,41900,16.58 +NASDAQ,LAKE,2004-08-02,22.98,23.04,22.00,22.39,39900,18.50 +NASDAQ,LAKE,2003-08-19,10.15,10.30,9.92,10.22,10800,8.45 +NASDAQ,LAKE,2003-07-07,10.50,10.71,10.27,10.55,28600,7.93 +NASDAQ,LAKE,2003-04-30,8.95,9.28,8.95,9.05,13900,6.80 +NASDAQ,LAKE,2003-03-11,7.77,8.44,7.30,7.80,3000,5.86 +NASDAQ,LAKE,2003-02-26,7.78,7.81,7.62,7.62,1100,5.73 +NASDAQ,LAKE,2002-11-22,7.09,7.49,7.01,7.24,1100,5.44 +NASDAQ,LAKE,2002-11-19,7.20,7.20,7.20,7.20,000,5.41 +NASDAQ,LAKE,2002-09-03,9.00,9.05,9.00,9.00,8700,6.76 +NASDAQ,LAKE,2002-08-20,9.33,9.33,9.16,9.16,800,6.88 +NASDAQ,LAKE,2002-06-05,10.30,10.30,10.11,10.11,300,6.91 +NASDAQ,LAKE,2002-05-31,10.00,10.30,9.99,10.30,2800,7.04 +NASDAQ,LAKE,2002-01-02,9.50,9.50,9.16,9.35,3600,6.39 +NASDAQ,LAKE,2001-02-22,4.50,4.87,4.50,4.87,1600,3.33 +NASDAQ,LAKE,2001-02-07,4.94,4.94,4.94,4.94,400,3.37 +NASDAQ,LAKE,2000-12-06,5.13,5.13,5.13,5.13,100,3.50 +NASDAQ,LAKE,1998-06-26,10.50,10.50,9.88,10.00,6300,6.83 +NASDAQ,LAKE,1998-05-26,11.00,11.00,10.63,10.63,1400,7.26 +NASDAQ,LAKE,1997-10-24,8.00,8.00,7.63,7.63,4100,5.21 +NASDAQ,LAKE,1997-07-01,4.94,4.94,4.56,4.87,13300,3.33 +NASDAQ,LAKE,1997-04-23,3.37,3.37,3.37,3.37,800,2.31 +NASDAQ,LAKE,1997-01-03,2.94,3.31,2.87,3.13,50500,2.13 +NASDAQ,LAKE,1996-12-11,3.19,3.19,3.06,3.13,8700,2.13 +NASDAQ,LAKE,1996-11-25,3.13,3.25,3.00,3.06,12500,2.09 +NASDAQ,LAKE,1996-02-27,4.00,4.00,3.78,3.78,6600,2.58 +NASDAQ,LAKE,1996-01-26,3.37,3.62,3.25,3.50,34100,2.39 +NASDAQ,LAKE,1995-12-07,3.44,3.62,3.44,3.62,5000,2.48 +NASDAQ,LAKE,1995-10-19,3.50,3.75,3.50,3.50,9100,2.39 +NASDAQ,LAKE,1995-09-05,4.25,4.25,3.88,4.19,1900,2.86 +NASDAQ,LAKE,1995-08-17,4.50,4.50,4.25,4.25,11900,2.90 +NASDAQ,LAKE,1995-06-02,5.38,5.50,5.38,5.50,3000,3.76 +NASDAQ,LAKE,1995-04-18,6.00,6.00,5.75,6.00,4800,4.10 +NASDAQ,LAKE,1995-01-23,4.63,4.87,4.63,4.75,16700,3.24 +NASDAQ,LAKE,1994-12-16,3.75,3.75,3.75,3.75,1300,2.56 +NASDAQ,LAKE,1994-11-28,3.75,3.75,3.75,3.75,1200,2.56 +NASDAQ,LAKE,1994-11-16,3.75,3.88,3.75,3.88,1600,2.65 +NASDAQ,LAKE,1994-06-07,3.88,3.88,3.75,3.75,2600,2.56 +NASDAQ,LAKE,1994-05-25,4.25,4.25,4.00,4.00,3600,2.73 +NASDAQ,LAKE,1993-11-05,3.37,3.50,3.37,3.50,5800,2.39 +NASDAQ,LAKE,1993-01-22,1.87,2.12,1.87,1.94,13400,1.32 +NASDAQ,LAKE,1992-04-22,1.44,1.44,1.44,1.44,2300,0.98 +NASDAQ,LAKE,1991-09-17,1.31,1.50,1.31,1.31,6100,0.90 +NASDAQ,LTRE,2009-07-28,10.40,10.56,10.13,10.32,13400,10.32 +NASDAQ,LTRE,2009-05-01,8.17,9.24,7.69,8.55,32000,8.55 +NASDAQ,LTRE,2009-03-25,8.24,8.66,8.13,8.66,25600,8.66 +NASDAQ,LTRE,2008-06-17,17.16,17.67,17.09,17.31,20300,17.31 +NASDAQ,LTRE,2008-05-23,16.84,17.02,15.98,16.40,52700,16.40 +NASDAQ,LTRE,2008-04-18,17.31,17.75,16.86,17.03,43600,17.03 +NASDAQ,LTRE,2008-02-29,14.39,14.39,13.25,13.46,150200,13.46 +NASDAQ,LTRE,2008-02-07,17.55,17.67,15.30,16.04,262700,16.04 +NASDAQ,LTRE,2007-10-05,18.89,19.67,18.80,19.42,94100,19.42 +NASDAQ,LTRE,2007-01-24,10.29,10.36,10.25,10.35,16300,10.35 +NASDAQ,LTRE,2006-06-15,8.80,9.05,8.60,8.91,139100,8.91 +NASDAQ,LTRE,2005-10-03,13.20,13.23,13.02,13.14,40000,13.14 +NASDAQ,LTRE,2005-05-04,13.09,13.53,12.75,13.12,65000,13.12 +NASDAQ,LTRE,2005-02-28,15.09,15.09,14.80,15.00,22100,15.00 +NASDAQ,LTRE,2004-11-30,13.38,13.39,13.06,13.13,143500,13.13 +NASDAQ,LTRE,2004-09-01,12.97,13.84,12.69,13.13,14700,13.13 +NASDAQ,LTRE,2004-06-18,13.83,14.10,13.66,13.96,100700,13.96 +NASDAQ,LTRE,2004-05-26,14.96,15.34,14.78,14.78,48800,14.78 +NASDAQ,LTRE,2004-02-27,16.93,17.09,16.81,17.05,22000,17.05 +NASDAQ,LTRE,2004-02-18,17.22,17.50,16.50,16.58,54500,16.58 +NASDAQ,LTRE,2003-06-25,14.60,15.07,14.50,14.69,40700,14.69 +NASDAQ,LTRE,2002-11-07,18.81,18.81,18.22,18.33,13300,18.33 +NASDAQ,LTRE,2002-11-04,17.30,18.20,17.30,17.82,64700,17.82 +NASDAQ,LTRE,2002-08-21,16.39,16.64,16.18,16.50,35200,16.50 +NASDAQ,LTRE,2001-08-20,24.00,24.30,23.38,23.70,89100,23.70 +NASDAQ,LTRE,2001-05-03,23.30,23.30,22.40,22.95,226700,22.95 +NASDAQ,LTRE,2000-12-27,48.00,48.44,45.25,45.94,156800,45.94 +NASDAQ,LTRE,2000-06-30,61.84,63.00,61.13,61.25,289700,61.25 +NASDAQ,LTRE,1999-01-27,9.09,9.19,9.00,9.06,1600,9.06 +NASDAQ,LTRE,1998-08-25,14.88,15.13,14.50,14.50,41900,14.50 +NASDAQ,LTRE,1998-05-04,24.75,25.25,24.75,24.87,91400,24.87 +NASDAQ,LTRE,1997-11-13,22.50,22.62,21.87,22.50,74600,22.50 +NASDAQ,LTRE,1997-07-03,46.25,47.25,46.00,46.63,81300,46.63 +NASDAQ,LTRE,1996-11-06,44.00,44.00,42.50,43.50,133600,29.00 +NASDAQ,LTRE,1996-10-18,40.75,40.75,39.25,39.25,127600,26.17 +NASDAQ,LTRE,1996-08-14,28.75,28.75,28.25,28.25,9800,18.83 +NASDAQ,LTRE,1996-08-13,28.50,28.62,28.00,28.50,203000,19.00 +NASDAQ,LTRE,1996-06-28,28.50,30.75,28.50,30.75,114300,20.50 +NASDAQ,LTRE,1996-01-11,14.00,14.75,13.75,14.25,48300,9.50 +NASDAQ,LENS,2009-12-01,3.62,3.62,3.62,3.62,000,3.62 +NASDAQ,LENS,2009-10-16,3.65,3.65,3.65,3.65,1000,3.65 +NASDAQ,LENS,2009-09-16,3.06,3.06,3.06,3.06,1300,3.06 +NASDAQ,LENS,2009-07-14,2.95,3.00,2.93,2.99,31900,2.99 +NASDAQ,LENS,2009-02-19,2.50,2.50,2.35,2.40,66500,2.40 +NASDAQ,LENS,2008-12-30,2.25,2.37,2.22,2.26,7800,2.26 +NASDAQ,LENS,2008-09-10,2.67,2.96,2.67,2.95,13100,2.95 +NASDAQ,LENS,2008-06-30,3.26,3.65,3.15,3.58,11300,3.58 +NASDAQ,LENS,2008-04-02,3.50,3.82,3.41,3.52,3200,3.52 +NASDAQ,LENS,2008-03-25,3.59,3.95,3.41,3.94,16700,3.94 +NASDAQ,LENS,2007-10-11,3.43,3.53,3.43,3.51,6400,3.51 +NASDAQ,LENS,2007-07-24,4.32,4.39,4.14,4.27,4500,4.27 +NASDAQ,LENS,2007-07-18,4.06,4.25,4.06,4.15,17400,4.15 +NASDAQ,LENS,2006-08-02,0.51,0.51,0.48,0.48,11200,2.40 +NASDAQ,LENS,2006-04-05,1.13,1.16,1.12,1.13,21300,5.65 +NASDAQ,LENS,2005-09-01,1.37,1.44,1.31,1.41,50600,7.05 +NASDAQ,LENS,2005-06-23,1.22,1.27,1.18,1.20,7800,6.00 +NASDAQ,LENS,2005-04-25,1.25,1.41,1.25,1.36,15200,6.80 +NASDAQ,LENS,2003-04-28,5.46,5.63,5.39,5.41,14100,27.05 +NASDAQ,LENS,2002-07-01,5.05,6.00,5.00,5.69,47200,28.45 +NASDAQ,LENS,2001-05-09,7.04,7.05,6.85,6.93,37200,34.65 +NASDAQ,LENS,2000-07-18,24.81,25.00,24.38,24.56,24900,122.81 +NASDAQ,LENS,1999-12-10,19.62,19.62,18.75,19.25,8800,48.12 +NASDAQ,LENS,1999-09-02,9.64,9.69,9.00,9.22,35000,23.05 +NASDAQ,LENS,1999-07-23,6.94,6.94,6.75,6.81,6800,17.03 +NASDAQ,LENS,1999-05-19,4.56,4.75,4.53,4.62,12600,11.56 +NASDAQ,LENS,1998-12-08,5.13,5.75,5.13,5.34,29500,13.36 +NASDAQ,LENS,1998-08-03,6.12,6.19,6.03,6.03,6000,15.08 +NASDAQ,LENS,1998-06-25,5.94,6.06,5.88,6.00,6000,15.00 +NASDAQ,LENS,1998-03-04,3.63,3.75,3.63,3.75,16800,9.38 +NASDAQ,LENS,1997-10-20,4.13,4.44,4.13,4.38,17900,10.94 +NASDAQ,LENS,1997-09-10,4.03,4.06,3.94,4.06,13200,10.16 +NASDAQ,LENS,1996-11-22,1.75,1.81,1.72,1.73,22100,4.34 +NASDAQ,LENS,1996-06-21,3.06,3.06,3.00,3.03,4800,7.58 +NASDAQ,LENS,1996-02-15,3.63,3.75,3.63,3.75,19100,9.38 +NASDAQ,LENS,1995-10-10,5.44,5.63,5.31,5.50,14000,13.75 +NASDAQ,LENS,1995-09-22,6.06,6.12,6.00,6.06,26500,15.16 +NASDAQ,LENS,1995-06-20,3.69,3.87,3.69,3.81,17000,9.53 +NASDAQ,LENS,1995-06-12,3.87,3.94,3.69,3.69,47400,9.22 +NASDAQ,LENS,1995-02-09,3.38,3.38,3.22,3.25,20400,8.13 +NASDAQ,LENS,1994-12-27,2.25,2.44,2.13,2.13,11600,5.31 +NASDAQ,LENS,1994-11-07,2.56,2.75,2.56,2.56,5400,6.41 +NASDAQ,LENS,1994-10-11,3.12,3.12,2.88,2.88,8100,7.19 +NASDAQ,LENS,1994-04-19,4.75,5.00,4.50,4.69,23600,11.72 +NASDAQ,LENS,1994-03-11,6.63,6.75,6.38,6.50,21000,16.25 +NASDAQ,LENS,1993-10-12,5.50,5.50,5.25,5.25,14200,13.13 +NASDAQ,LENS,1992-11-12,6.87,7.00,6.63,6.63,7800,16.56 +NASDAQ,LPSN,2010-01-13,7.17,7.38,6.97,7.34,187900,7.34 +NASDAQ,LPSN,2009-07-10,4.20,4.20,3.96,4.16,782000,4.16 +NASDAQ,LPSN,2009-01-09,1.85,1.85,1.75,1.80,10300,1.80 +NASDAQ,LPSN,2008-12-08,1.39,1.39,1.25,1.27,278500,1.27 +NASDAQ,LPSN,2008-05-20,2.70,2.84,2.69,2.73,118400,2.73 +NASDAQ,LPSN,2008-03-03,3.38,3.45,3.20,3.23,148400,3.23 +NASDAQ,LPSN,2007-10-24,6.14,6.21,6.00,6.06,237200,6.06 +NASDAQ,LPSN,2007-06-06,6.79,6.81,6.62,6.68,125200,6.68 +NASDAQ,LPSN,2007-01-05,5.10,5.30,5.10,5.24,100600,5.24 +NASDAQ,LPSN,2006-11-28,5.18,5.25,5.10,5.18,151500,5.18 +NASDAQ,LPSN,2006-09-06,5.13,5.21,5.06,5.08,71300,5.08 +NASDAQ,LPSN,2005-10-17,3.90,3.99,3.83,3.91,48000,3.91 +NASDAQ,LPSN,2005-09-08,3.01,3.12,3.01,3.08,68000,3.08 +NASDAQ,LPSN,2005-07-28,3.15,3.20,3.13,3.19,75000,3.19 +NASDAQ,LPSN,2005-04-26,2.50,2.52,2.47,2.48,123300,2.48 +NASDAQ,LPSN,2004-10-14,3.29,3.29,3.11,3.15,69900,3.15 +NASDAQ,LPSN,2004-08-25,2.38,2.73,2.37,2.73,141300,2.73 +NASDAQ,LPSN,2004-04-28,4.90,5.25,4.90,5.07,601400,5.07 +NASDAQ,LPSN,2004-04-22,4.82,5.24,4.82,5.08,159000,5.08 +NASDAQ,LPSN,2003-11-20,6.15,6.15,5.50,5.59,776100,5.59 +NASDAQ,LPSN,2003-09-26,3.51,3.60,3.39,3.60,961900,3.60 +NASDAQ,LPSN,2003-04-07,0.89,0.98,0.80,0.96,127100,0.96 +NASDAQ,LPSN,2003-03-05,0.72,0.81,0.68,0.79,61300,0.79 +NASDAQ,LPSN,2003-01-10,1.02,1.19,1.01,1.07,240700,1.07 +NASDAQ,LPSN,2002-06-11,0.92,0.93,0.80,0.93,66500,0.93 +NASDAQ,LPSN,2001-12-06,0.33,0.35,0.31,0.33,36700,0.33 +NASDAQ,LPSN,2001-07-05,0.26,0.28,0.23,0.25,165400,0.25 +NASDAQ,LPSN,2001-05-22,0.28,0.28,0.20,0.24,129300,0.24 +NASDAQ,LPSN,2000-07-21,9.00,9.25,9.00,9.06,3100,9.06 +NASDAQ,LOGC,2010-01-28,1.75,1.75,1.70,1.70,600,1.70 +NASDAQ,LOGC,2010-01-25,1.68,1.72,1.64,1.72,1000,1.72 +NASDAQ,LOGC,2009-10-06,1.19,1.19,1.19,1.19,1900,1.19 +NASDAQ,LOGC,2009-09-17,1.09,1.09,1.09,1.09,200,1.09 +NASDAQ,LOGC,2009-08-28,1.01,1.01,1.01,1.01,300,1.01 +NASDAQ,LOGC,2009-04-06,0.55,0.60,0.55,0.55,700,0.55 +NASDAQ,LOGC,2008-04-22,1.01,1.01,0.96,0.96,4300,0.96 +NASDAQ,LOGC,2007-12-06,1.24,1.51,1.24,1.45,37100,1.45 +NASDAQ,LOGC,2007-11-06,1.92,1.92,1.92,1.92,000,1.92 +NASDAQ,LOGC,2007-06-18,2.33,2.33,2.30,2.30,600,2.30 +NASDAQ,LOGC,2007-04-04,1.94,1.96,1.93,1.96,900,1.96 +NASDAQ,LOGC,2007-01-24,2.57,2.62,2.57,2.57,2100,2.57 +NASDAQ,LOGC,2006-12-08,2.66,2.84,2.57,2.80,127400,2.80 +NASDAQ,LOGC,2005-10-27,1.02,1.02,1.02,1.02,000,1.02 +NASDAQ,LOGC,2005-09-23,1.15,1.15,1.13,1.14,3100,1.14 +NASDAQ,LOGC,2005-07-19,1.30,1.30,1.25,1.25,9100,1.25 +NASDAQ,LOGC,2005-07-11,1.38,1.40,1.25,1.28,14400,1.28 +NASDAQ,LOGC,2005-04-04,1.42,1.42,1.42,1.42,800,1.42 +NASDAQ,LOGC,2005-02-07,1.50,1.62,1.46,1.47,16400,1.47 +NASDAQ,LOGC,2004-11-10,1.07,1.07,1.07,1.07,000,1.07 +NASDAQ,LOGC,2004-03-16,1.83,1.83,1.70,1.74,6700,1.74 +NASDAQ,LOGC,2003-10-09,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,LOGC,2001-12-31,3.20,3.25,2.65,3.20,39600,3.20 +NASDAQ,LOGC,2001-10-25,1.50,1.51,1.50,1.51,700,1.51 +NASDAQ,LOGC,2001-07-09,1.30,1.30,1.30,1.30,2000,1.30 +NASDAQ,LOGC,2001-05-04,1.29,1.29,1.29,1.29,000,1.29 +NASDAQ,LOGC,2000-12-20,1.03,1.19,0.94,1.06,82500,1.06 +NASDAQ,LOGC,1999-10-05,2.69,2.69,2.69,2.69,3000,2.69 +NASDAQ,LOGC,1999-06-28,3.63,3.69,3.56,3.59,34000,3.59 +NASDAQ,LOGC,1999-06-01,3.47,3.50,3.47,3.50,4000,3.50 +NASDAQ,LOGC,1998-09-21,1.44,1.44,1.44,1.44,1300,1.44 +NASDAQ,LOGC,1998-08-12,1.62,1.75,1.53,1.75,24600,1.75 +NASDAQ,LOGC,1998-03-04,2.81,2.81,2.56,2.56,7000,2.56 +NASDAQ,LOGC,1997-12-30,2.13,2.38,2.13,2.38,71700,2.38 +NASDAQ,LOGC,1997-12-17,2.38,2.50,2.38,2.44,17900,2.44 +NASDAQ,LOGC,1996-11-26,3.13,3.31,3.00,3.13,108600,3.13 +NASDAQ,LOGC,1996-08-30,3.69,3.69,3.69,3.69,6300,3.69 +NASDAQ,LOGC,1996-03-18,5.38,6.13,5.19,5.88,86800,5.88 +NASDAQ,LOGC,1995-08-04,12.75,13.13,12.50,12.75,101800,12.75 +NASDAQ,LOGC,1995-05-22,4.50,5.25,4.50,5.06,40200,5.06 +NASDAQ,LOGC,1995-03-03,4.00,4.00,3.75,3.88,24700,3.88 +NASDAQ,LOGC,1994-11-10,3.00,3.25,2.88,3.00,15000,3.00 +NASDAQ,LOGC,1994-10-14,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,LOGC,1994-09-27,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,LOGC,1993-07-09,3.00,3.00,2.88,2.88,18000,2.88 +NASDAQ,LOGC,1993-02-17,2.25,2.50,2.13,2.25,7700,2.25 +NASDAQ,LOGC,1992-03-23,3.25,3.63,3.06,3.63,29000,3.63 +NASDAQ,LOGC,1991-09-18,3.88,4.25,3.88,4.25,20000,4.25 +NASDAQ,LOGC,1991-09-17,3.88,4.25,3.88,4.25,7000,4.25 +NASDAQ,LOGC,1991-07-15,4.00,4.00,3.63,4.00,2200,4.00 +NASDAQ,LOGC,1991-05-29,3.00,3.13,3.00,3.13,7600,3.13 +NASDAQ,LOGC,1990-08-07,4.63,4.88,4.63,4.88,23100,4.88 +NASDAQ,LOGC,1990-06-05,5.25,5.50,5.25,5.38,8600,5.38 +NASDAQ,LOGC,1990-05-03,3.88,4.00,3.88,4.00,2000,4.00 +NASDAQ,LOGC,1990-04-11,4.25,4.50,4.25,4.50,10800,4.50 +NASDAQ,LBCP,2009-12-09,7.94,7.94,7.94,7.94,000,7.94 +NASDAQ,LBCP,2009-06-10,7.75,7.75,7.71,7.71,200,7.66 +NASDAQ,LBCP,2009-06-05,7.65,7.95,7.65,7.90,6400,7.85 +NASDAQ,LBCP,2008-09-30,9.00,9.00,8.74,9.00,2500,8.85 +NASDAQ,LBCP,2008-05-02,10.10,10.10,10.10,10.10,000,9.88 +NASDAQ,LBCP,2008-04-21,10.05,10.05,10.05,10.05,1500,9.83 +NASDAQ,LBCP,2007-11-15,10.50,10.50,10.50,10.50,000,10.22 +NASDAQ,LBCP,2007-05-08,10.81,10.85,10.75,10.85,2600,10.51 +NASDAQ,LBCP,2007-03-15,11.15,11.15,11.08,11.08,6000,10.73 +NASDAQ,LULU,2010-01-11,32.40,32.40,31.50,31.81,527200,31.81 +NASDAQ,LULU,2009-02-03,6.69,7.14,6.60,7.11,306800,7.11 +NASDAQ,LULU,2009-01-21,6.82,6.91,6.35,6.79,379300,6.79 +NASDAQ,LULU,2008-07-31,22.67,22.70,21.40,22.20,2114000,22.20 +NASDAQ,LULU,2007-11-13,40.63,43.50,40.00,43.50,853600,43.50 +NASDAQ,LULU,2007-11-09,40.95,41.12,39.10,40.09,795900,40.09 +NASDAQ,LRCX,2010-01-08,39.33,40.58,39.11,40.35,2022100,40.35 +NASDAQ,LRCX,2009-02-26,20.99,21.68,19.99,20.21,4443400,20.21 +NASDAQ,LRCX,2009-01-06,22.36,23.68,21.80,23.36,3135000,23.36 +NASDAQ,LRCX,2008-12-04,19.96,20.87,18.99,19.38,1924300,19.38 +NASDAQ,LRCX,2008-10-16,21.33,22.04,19.71,21.87,5707400,21.87 +NASDAQ,LRCX,2008-05-28,40.58,40.58,39.72,40.35,3247400,40.35 +NASDAQ,LRCX,2008-04-15,41.21,41.21,40.06,40.42,3255900,40.42 +NASDAQ,LRCX,2007-01-09,51.85,51.85,50.38,51.18,3505200,51.18 +NASDAQ,LRCX,2006-10-02,45.58,45.75,44.44,44.53,2892300,44.53 +NASDAQ,LRCX,2006-04-27,47.54,49.47,46.76,48.88,4453300,48.88 +NASDAQ,LRCX,2005-11-03,35.00,35.77,34.93,35.40,3631800,35.40 +NASDAQ,LRCX,2005-04-04,28.62,28.62,27.57,28.03,4272400,28.03 +NASDAQ,LRCX,2004-11-04,25.00,25.65,24.91,25.38,4107700,25.38 +NASDAQ,LRCX,2004-03-09,23.80,23.88,22.87,23.38,4933500,23.38 +NASDAQ,LRCX,2003-12-29,31.90,32.91,31.77,32.69,1571700,32.69 +NASDAQ,LRCX,2003-12-19,31.94,32.18,31.44,31.71,4440900,31.71 +NASDAQ,LRCX,2003-11-03,29.19,29.83,28.97,29.79,2579600,29.79 +NASDAQ,LRCX,2003-06-27,18.65,18.89,18.40,18.48,1469400,18.48 +NASDAQ,LRCX,2003-03-28,12.58,12.63,12.05,12.09,1769100,12.09 +NASDAQ,LRCX,2002-12-26,11.55,11.77,11.11,11.23,856000,11.23 +NASDAQ,LRCX,2002-10-30,11.38,13.08,11.19,13.05,4201500,13.05 +NASDAQ,LRCX,2002-07-11,15.57,16.84,15.31,16.82,2518800,16.82 +NASDAQ,LRCX,2002-05-29,23.79,23.86,23.27,23.35,2528300,23.35 +NASDAQ,LRCX,2002-03-15,26.50,27.51,26.50,27.43,2619500,27.43 +NASDAQ,LRCX,2001-01-10,17.75,20.38,17.75,19.94,6163800,19.94 +NASDAQ,LRCX,2000-04-19,48.13,48.13,41.19,42.56,6711500,42.56 +NASDAQ,LRCX,1999-12-13,86.94,90.75,86.38,89.81,2394300,29.94 +NASDAQ,LRCX,1999-09-03,57.62,60.37,57.62,60.37,3504300,20.12 +NASDAQ,LRCX,1999-02-17,37.00,38.87,35.44,36.25,3728400,12.08 +NASDAQ,LRCX,1998-10-07,9.50,9.50,8.62,8.81,2154600,2.94 +NASDAQ,LRCX,1998-05-12,28.75,29.00,28.00,28.69,2183100,9.56 +NASDAQ,LRCX,1998-03-13,26.87,27.62,26.75,27.19,1026000,9.06 +NASDAQ,LRCX,1997-09-15,55.63,55.87,50.50,50.81,5932200,16.94 +NASDAQ,LRCX,1996-07-18,24.75,24.75,22.75,23.00,2228100,7.67 +NASDAQ,LRCX,1996-04-19,38.25,38.75,37.50,37.50,2934300,12.50 +NASDAQ,LRCX,1996-02-02,46.50,47.50,44.75,46.00,3543600,15.33 +NASDAQ,LRCX,1994-11-25,39.25,40.75,39.25,40.63,501300,13.54 +NASDAQ,LRCX,1993-12-28,30.25,31.25,29.75,30.50,813600,10.17 +NASDAQ,LRCX,1993-12-03,31.50,32.00,31.00,31.25,768900,10.42 +NASDAQ,LRCX,1993-10-05,33.25,34.00,29.50,29.75,2278800,9.92 +NASDAQ,LRCX,1992-09-22,15.25,15.50,14.62,15.00,2507000,3.33 +NASDAQ,LRCX,1991-07-26,9.37,9.62,9.37,9.62,442800,2.14 +NASDAQ,LRCX,1990-12-17,4.87,5.38,4.87,5.25,469800,1.17 +NASDAQ,LRCX,1990-10-11,3.75,3.88,3.00,3.25,396400,0.72 +NASDAQ,LRCX,1990-07-02,6.00,6.12,5.75,5.88,389700,1.31 +NASDAQ,LACO,2009-12-14,2.53,2.55,2.47,2.50,139200,2.50 +NASDAQ,LACO,2009-10-28,2.81,2.85,2.78,2.78,33000,2.78 +NASDAQ,LACO,2009-07-10,2.97,3.06,2.97,3.05,16500,3.05 +NASDAQ,LACO,2008-09-16,8.11,8.26,7.56,8.15,87000,8.15 +NASDAQ,LACO,2008-08-19,5.95,5.95,5.63,5.95,46700,5.95 +NASDAQ,LACO,2008-02-25,6.02,6.09,5.80,6.06,58300,6.06 +NASDAQ,LACO,2007-11-26,6.47,6.68,6.25,6.35,110900,6.35 +NASDAQ,LACO,2007-09-07,10.83,11.04,10.64,10.68,77000,10.68 +NASDAQ,LACO,2006-07-25,9.04,9.62,8.91,9.44,53500,9.44 +NASDAQ,LACO,2005-09-09,10.65,10.80,10.55,10.56,114200,10.56 +NASDAQ,LACO,2005-08-24,12.59,12.81,12.57,12.70,37400,12.70 +NASDAQ,LACO,2005-03-01,17.77,17.92,17.36,17.71,166000,17.71 +NASDAQ,LACO,2003-10-27,12.21,12.50,12.21,12.50,8200,6.25 +NASDAQ,LACO,2001-07-31,7.11,7.11,7.10,7.10,5600,3.55 +NASDAQ,LACO,2001-03-02,10.25,10.25,10.19,10.25,11000,5.12 +NASDAQ,LACO,1999-12-13,8.41,8.69,8.31,8.53,56800,4.27 +NASDAQ,LACO,1999-11-30,8.64,8.75,8.44,8.50,39000,4.25 +NASDAQ,LACO,1999-09-20,9.75,9.75,9.50,9.75,6400,4.88 +NASDAQ,LACO,1999-07-01,10.88,11.19,10.88,11.06,64600,5.53 +NASDAQ,LIHR,2009-09-10,26.02,26.46,25.66,26.19,645100,26.06 +NASDAQ,LIHR,2009-08-26,22.59,22.73,22.14,22.64,526000,22.53 +NASDAQ,LIHR,2009-07-06,22.50,22.96,22.08,22.48,433200,22.37 +NASDAQ,LIHR,2009-06-09,24.60,24.68,23.99,24.22,641500,24.10 +NASDAQ,LIHR,2008-09-15,15.67,16.99,15.64,15.78,594200,15.70 +NASDAQ,LIHR,2008-02-26,35.50,36.05,35.07,35.90,187800,35.72 +NASDAQ,LIHR,2007-06-07,27.34,27.34,25.93,26.17,140500,26.04 +NASDAQ,LIHR,2007-03-22,26.20,26.52,26.00,26.00,109400,25.87 +NASDAQ,LIHR,2007-03-06,24.94,25.18,24.56,25.07,127500,24.95 +NASDAQ,LIHR,2006-05-05,50.50,51.20,50.36,50.77,83000,25.26 +NASDAQ,LIHR,2006-05-03,50.86,52.00,49.73,50.88,111400,25.31 +NASDAQ,LIHR,2006-01-13,35.19,36.29,34.70,36.24,537600,18.03 +NASDAQ,LIHR,2005-07-01,18.68,18.81,18.23,18.43,55600,9.17 +NASDAQ,LIHR,2005-02-17,16.76,17.43,16.76,17.43,64400,8.67 +NASDAQ,LIHR,2005-02-07,15.82,16.42,15.82,16.23,210200,8.07 +NASDAQ,LIHR,2004-10-14,15.78,16.30,15.78,16.01,1094000,7.97 +NASDAQ,LIHR,2004-10-07,16.50,16.93,16.50,16.71,19600,8.31 +NASDAQ,LIHR,2003-12-08,23.01,23.09,22.80,22.95,8800,11.42 +NASDAQ,LIHR,2003-10-06,21.91,23.00,21.91,22.70,17600,11.29 +NASDAQ,LIHR,2003-06-09,18.80,19.00,18.50,18.50,2800,9.07 +NASDAQ,LIHR,2003-01-13,17.43,17.43,17.40,17.42,2000,8.54 +NASDAQ,LIHR,2002-11-25,13.15,13.16,13.06,13.10,9200,6.42 +NASDAQ,LIHR,2002-02-06,16.13,16.35,15.55,15.55,113200,7.63 +NASDAQ,LIHR,2001-08-10,9.80,9.80,9.55,9.55,6400,4.68 +NASDAQ,LIHR,2001-05-14,8.10,8.34,8.05,8.05,18600,3.95 +NASDAQ,LIHR,2001-05-02,7.50,7.55,7.30,7.50,12400,3.68 +NASDAQ,LIHR,2001-04-04,5.41,5.41,5.41,5.41,000,2.65 +NASDAQ,LIHR,2001-03-14,6.50,6.81,6.28,6.50,8000,3.19 +NASDAQ,LIHR,2000-07-05,8.38,8.38,8.38,8.38,1000,4.11 +NASDAQ,LIHR,1999-11-04,16.12,16.12,16.12,16.12,200,7.91 +NASDAQ,LIHR,1999-09-10,15.88,15.88,15.88,15.88,000,7.79 +NASDAQ,LIHR,1999-08-13,17.50,17.75,17.50,17.75,1200,8.71 +NASDAQ,LIHR,1999-08-12,16.25,16.25,16.25,16.25,000,7.97 +NASDAQ,LIHR,1998-09-18,22.00,22.00,22.00,22.00,200,10.79 +NASDAQ,LIHR,1998-04-23,36.25,36.50,36.00,36.38,18000,17.84 +NASDAQ,LIHR,1997-11-28,19.75,19.75,19.75,19.75,400,9.69 +NASDAQ,LIHR,1997-07-10,27.87,28.00,27.87,28.00,4000,13.73 +NASDAQ,LIHR,1997-07-07,28.62,28.87,28.62,28.87,2400,14.16 +NASDAQ,LIHR,1997-04-22,35.50,35.50,35.50,35.50,000,17.41 +NASDAQ,LIHR,1996-10-17,36.75,36.75,36.75,36.75,200,18.02 +NASDAQ,LQDT,2009-12-01,8.32,9.05,8.23,9.05,137800,9.05 +NASDAQ,LQDT,2009-09-09,10.80,11.10,10.75,10.97,70800,10.97 +NASDAQ,LQDT,2009-06-04,10.10,10.90,9.85,10.38,75900,10.38 +NASDAQ,LQDT,2009-04-28,8.54,8.61,8.27,8.55,74400,8.55 +NASDAQ,LQDT,2008-09-15,9.70,10.10,9.70,9.82,112000,9.82 +NASDAQ,LQDT,2008-06-23,12.35,12.62,11.99,12.07,158200,12.07 +NASDAQ,LQDT,2008-06-06,12.23,12.24,11.41,11.52,146700,11.52 +NASDAQ,LQDT,2008-04-23,8.63,8.67,8.39,8.51,102500,8.51 +NASDAQ,LQDT,2008-03-28,8.25,8.44,7.91,7.93,77100,7.93 +NASDAQ,LQDT,2008-03-06,8.21,8.25,7.81,7.82,251600,7.82 +NASDAQ,LQDT,2007-11-07,11.80,11.84,11.30,11.32,121100,11.32 +NASDAQ,LQDT,2007-10-19,12.92,12.92,11.80,11.87,184300,11.87 +NASDAQ,LQDT,2007-10-15,13.83,14.02,13.27,13.56,166800,13.56 +NASDAQ,LQDT,2007-08-09,13.84,14.20,13.68,14.20,440200,14.20 +NASDAQ,LQDT,2006-12-13,17.60,17.83,16.97,17.01,220900,17.01 +NASDAQ,LQDT,2006-12-04,17.79,18.21,17.67,17.96,170900,17.96 +NASDAQ,LQDT,2006-09-12,12.76,13.83,12.71,13.77,111800,13.77 +NASDAQ,LQDT,2006-08-18,10.09,10.49,9.96,10.08,48000,10.08 +NASDAQ,LQDT,2006-07-13,14.65,14.95,14.34,14.48,142900,14.48 +NASDAQ,LQDT,2006-03-24,13.30,13.50,12.99,13.41,52800,13.41 +NASDAQ,LCAPB,2009-04-15,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,LCAPB,2008-08-22,16.01,16.12,16.01,16.12,300,16.12 +NASDAQ,LCAPB,2008-06-17,15.03,15.03,15.03,15.03,000,15.03 +NASDAQ,LCAPB,2008-05-30,14.58,14.58,14.58,14.58,000,14.58 +NASDAQ,LCAPB,2008-02-19,115.50,121.21,115.42,115.80,9500,23.14 +NASDAQ,LCAPB,2007-01-04,98.50,98.50,98.50,98.50,000,19.69 +NASDAQ,LCAPB,2006-08-29,85.30,85.81,85.30,85.81,200,17.15 +NASDAQ,LINTB,2009-12-17,10.79,10.79,10.79,10.79,000,10.79 +NASDAQ,LINTB,2009-08-06,7.47,7.47,7.46,7.46,200,7.46 +NASDAQ,LINTB,2009-03-13,2.91,2.91,2.91,2.91,000,2.91 +NASDAQ,LINTB,2009-03-09,2.71,2.71,2.71,2.71,000,2.71 +NASDAQ,LINTB,2009-02-19,3.33,3.39,2.98,2.98,1500,2.98 +NASDAQ,LINTB,2007-11-28,19.51,20.34,19.22,20.34,500,20.34 +NASDAQ,LINTB,2007-03-01,23.69,23.69,23.69,23.69,000,23.69 +NASDAQ,LINTB,2007-01-26,24.45,24.45,24.45,24.45,100,24.45 +NASDAQ,LCAV,2010-01-15,5.73,5.74,5.43,5.74,134700,5.74 +NASDAQ,LCAV,2009-09-28,7.20,7.92,7.19,7.75,293700,7.75 +NASDAQ,LCAV,2009-05-18,6.35,6.99,6.21,6.97,119600,6.97 +NASDAQ,LCAV,2008-05-02,10.11,10.25,9.84,9.95,471100,9.88 +NASDAQ,LCAV,2008-03-03,13.82,14.55,13.70,14.34,466900,14.04 +NASDAQ,LCAV,2007-04-26,43.24,43.28,42.13,43.03,347600,41.27 +NASDAQ,LCAV,2006-11-20,34.03,34.77,34.03,34.51,240000,32.79 +NASDAQ,LCAV,2006-03-27,47.82,48.70,47.33,48.54,185100,45.90 +NASDAQ,LCAV,2006-03-14,40.74,41.20,40.30,41.01,477400,38.78 +NASDAQ,LCAV,2005-10-19,34.81,37.05,34.81,36.99,1403700,34.79 +NASDAQ,LCAV,2005-01-13,22.92,22.97,22.37,22.53,491200,21.05 +NASDAQ,LCAV,2004-06-08,23.95,24.64,23.77,24.57,178600,15.22 +NASDAQ,LCAV,2004-05-25,22.82,23.70,22.82,23.45,360800,14.52 +NASDAQ,LCAV,2004-04-29,28.59,28.59,25.14,25.56,1179800,15.83 +NASDAQ,LCAV,2004-01-13,23.01,24.13,22.21,22.30,676200,13.81 +NASDAQ,LBIX,2010-01-11,0.48,0.50,0.46,0.48,8200,2.40 +NASDAQ,LBIX,2009-05-26,0.20,0.24,0.18,0.22,29100,1.10 +NASDAQ,LBIX,2009-05-20,0.19,0.21,0.18,0.20,1900,1.00 +NASDAQ,LBIX,2007-06-28,4.56,4.67,4.38,4.41,33500,22.05 +NASDAQ,LBIX,2007-04-05,2.75,2.79,2.70,2.77,10700,13.85 +NASDAQ,LBIX,2006-05-23,3.19,3.19,2.50,2.68,73400,13.40 +NASDAQ,LBIX,2005-11-30,0.98,0.98,0.95,0.95,1100,4.75 +NASDAQ,LBIX,2005-07-19,1.50,1.59,1.41,1.56,21100,7.80 +NASDAQ,LBIX,2005-04-18,0.88,0.88,0.83,0.86,7200,4.30 +NASDAQ,LBIX,2004-09-21,1.00,1.05,0.96,0.96,10400,4.80 +NASDAQ,LBIX,2004-01-06,1.20,1.20,1.05,1.09,20800,5.45 +NASDAQ,LBIX,2003-11-19,1.16,1.17,1.10,1.10,5400,5.50 +NASDAQ,LBIX,2003-04-04,2.03,2.06,1.99,2.06,6800,10.30 +NASDAQ,LBIX,2002-11-04,3.38,3.55,3.28,3.45,37900,17.25 +NASDAQ,LBIX,2002-09-11,2.26,2.50,2.26,2.50,27100,12.50 +NASDAQ,LBIX,2001-12-24,0.94,0.95,0.94,0.95,3600,4.75 +NASDAQ,LBIX,2001-03-26,0.69,0.69,0.59,0.63,21700,3.13 +NASDAQ,LBIX,2000-07-17,1.69,1.75,1.50,1.63,7800,8.13 +NASDAQ,LNDC,2009-08-12,6.06,6.23,6.01,6.11,86800,6.11 +NASDAQ,LNDC,2008-10-22,8.54,8.75,8.27,8.34,98600,8.34 +NASDAQ,LNDC,2007-08-30,13.36,13.52,13.22,13.26,196200,13.26 +NASDAQ,LNDC,2007-05-18,13.02,13.50,13.02,13.38,196600,13.38 +NASDAQ,LNDC,2006-12-27,11.09,11.17,11.02,11.11,109000,11.11 +NASDAQ,LNDC,2006-12-26,11.12,11.12,11.01,11.11,97300,11.11 +NASDAQ,LNDC,2006-11-02,9.54,9.60,9.37,9.47,97100,9.47 +NASDAQ,LNDC,2006-10-12,9.58,9.60,9.30,9.53,72500,9.53 +NASDAQ,LNDC,2006-08-14,8.85,9.15,8.70,9.15,86500,9.15 +NASDAQ,LNDC,2006-06-08,8.68,8.74,8.38,8.45,106200,8.45 +NASDAQ,LNDC,2006-04-25,8.87,9.22,8.70,9.02,285900,9.02 +NASDAQ,LNDC,2006-03-09,6.96,7.02,6.95,7.00,18900,7.00 +NASDAQ,LNDC,2006-02-07,6.59,6.60,6.50,6.57,54500,6.57 +NASDAQ,LNDC,2005-10-04,7.00,7.25,7.00,7.21,62000,7.21 +NASDAQ,LNDC,2005-01-04,6.52,6.57,6.23,6.24,75700,6.24 +NASDAQ,LNDC,2004-06-29,7.15,7.15,6.65,6.97,60800,6.97 +NASDAQ,LNDC,2003-06-16,3.18,3.40,3.17,3.34,34000,3.34 +NASDAQ,LNDC,2002-01-28,3.60,3.70,3.50,3.60,6700,3.60 +NASDAQ,LNDC,2001-03-27,3.50,3.63,3.38,3.44,6300,3.44 +NASDAQ,LNDC,2001-02-21,4.00,4.06,3.88,3.88,66000,3.88 +NASDAQ,LNDC,1999-02-12,4.94,5.00,4.75,4.75,15100,4.75 +NASDAQ,LNDC,1998-05-12,6.38,6.63,6.38,6.44,12100,6.44 +NASDAQ,LNDC,1998-01-05,3.75,4.00,3.50,3.81,43600,3.81 +NASDAQ,LNDC,1997-12-12,4.13,4.13,3.63,3.63,261700,3.63 +NASDAQ,LNDC,1997-10-16,5.50,5.50,5.50,5.50,10700,5.50 +NASDAQ,LNDC,1997-04-29,5.25,5.25,5.25,5.25,5000,5.25 +NASDAQ,LNDC,1996-06-25,17.25,17.75,16.25,16.25,35100,16.25 +NASDAQ,LNDC,1996-04-30,19.00,19.00,18.37,19.00,37700,19.00 +NASDAQ,LDIS,2009-07-29,0.84,0.87,0.82,0.87,30500,0.10 +NASDAQ,LDIS,2009-07-23,0.79,0.79,0.76,0.78,7700,0.09 +NASDAQ,LDIS,2009-06-19,0.65,0.68,0.62,0.62,48600,0.07 +NASDAQ,LDIS,2008-08-18,1.00,1.04,1.00,1.00,121800,0.11 +NASDAQ,LDIS,2008-06-06,1.63,1.66,1.63,1.65,59300,0.19 +NASDAQ,LDIS,2007-02-15,4.04,4.13,4.04,4.11,134700,0.46 +NASDAQ,LDIS,2006-12-21,4.61,4.62,4.51,4.60,108300,0.52 +NASDAQ,LDIS,2006-03-29,5.32,5.55,5.25,5.43,362400,0.61 +NASDAQ,LDIS,2006-03-22,5.14,5.16,5.07,5.12,185700,0.57 +NASDAQ,LDIS,2005-11-08,5.29,5.29,5.15,5.18,170000,0.58 +NASDAQ,LDIS,2005-06-06,6.80,6.99,6.63,6.96,135500,0.78 +NASDAQ,LDIS,2005-05-27,5.74,6.70,5.74,6.66,908300,0.75 +NASDAQ,LDIS,2004-11-15,8.94,9.20,8.90,9.00,221000,1.01 +NASDAQ,LBTYK,2009-12-23,21.61,21.73,21.12,21.60,295700,21.60 +NASDAQ,LBTYK,2009-12-07,20.42,21.13,20.42,20.95,617900,20.95 +NASDAQ,LBTYK,2008-08-28,32.92,33.62,32.80,33.38,713700,33.38 +NASDAQ,LBTYK,2008-03-19,33.90,34.53,33.20,33.24,695600,33.24 +NASDAQ,LBTYK,2008-01-02,36.49,36.70,35.89,36.35,571500,36.35 +NASDAQ,LBTYK,2007-07-31,39.10,40.31,39.05,39.84,1795300,39.84 +NASDAQ,LBTYK,2007-03-01,27.00,28.44,26.90,28.41,1005800,28.41 +NASDAQ,LBTYK,2006-01-06,20.92,21.00,20.70,20.92,828600,20.92 +NASDAQ,LPSB,2009-09-02,4.97,4.97,4.97,4.97,200,4.97 +NASDAQ,LPSB,2009-04-29,4.73,4.73,4.73,4.73,000,4.73 +NASDAQ,LPSB,2008-12-31,5.25,5.25,5.25,5.25,15000,5.25 +NASDAQ,LPSB,2008-12-17,5.73,5.74,5.06,5.35,3000,5.35 +NASDAQ,LPSB,2008-10-23,6.22,6.22,6.22,6.22,000,6.22 +NASDAQ,LPSB,2008-05-22,7.25,7.25,7.25,7.25,1300,7.25 +NASDAQ,LPSB,2008-03-14,6.75,6.75,6.75,6.75,4200,6.75 +NASDAQ,LMIA,2009-09-16,10.36,10.36,10.05,10.32,42600,10.32 +NASDAQ,LMIA,2008-05-13,21.17,21.24,20.94,21.12,118500,21.12 +NASDAQ,LMIA,2007-12-10,26.48,26.99,25.79,26.99,190900,26.99 +NASDAQ,LMIA,2007-06-11,20.19,20.87,20.13,20.78,25800,20.78 +NASDAQ,LMIA,2007-01-12,16.20,16.35,16.10,16.31,30400,16.31 +NASDAQ,LMIA,2007-01-11,15.80,16.49,15.61,16.21,145000,16.21 +NASDAQ,LMIA,2006-12-07,16.80,17.06,16.64,16.76,51200,16.76 +NASDAQ,LMIA,2006-07-05,18.70,19.00,18.06,18.87,118800,18.87 +NASDAQ,LMIA,2006-06-26,17.13,17.73,16.53,17.70,101200,17.70 +NASDAQ,LMIA,2006-06-14,15.40,17.51,15.40,17.32,298500,17.32 +NASDAQ,LMIA,2006-03-16,18.14,18.16,17.12,17.20,137300,17.20 +NASDAQ,LMIA,2005-08-03,8.06,8.26,7.94,8.00,35400,8.00 +NASDAQ,LMIA,2005-08-02,8.44,8.45,8.12,8.13,54200,8.13 +NASDAQ,LMIA,2005-06-08,4.51,4.60,4.50,4.54,11700,4.54 +NASDAQ,LMIA,2004-09-03,1.38,1.72,1.38,1.68,11700,1.68 +NASDAQ,LMIA,2004-07-22,1.11,1.11,1.11,1.11,000,1.11 +NASDAQ,LMIA,2004-07-08,1.22,1.24,1.22,1.24,5400,1.24 +NASDAQ,LMIA,2004-04-12,2.16,2.19,1.70,2.10,9300,2.10 +NASDAQ,LMIA,2003-11-19,1.91,2.22,1.91,2.02,10700,2.02 +NASDAQ,LMIA,2003-10-14,2.07,2.07,2.07,2.07,400,2.07 +NASDAQ,LMIA,2003-08-29,2.01,2.01,2.01,2.01,2100,2.01 +NASDAQ,LMIA,2003-05-30,1.75,1.81,1.75,1.81,2000,1.81 +NASDAQ,LMIA,2003-03-14,2.10,2.10,2.10,2.10,1400,2.10 +NASDAQ,LMIA,2002-06-28,4.50,4.50,4.23,4.24,3800,4.24 +NASDAQ,LMIA,2002-02-06,4.20,4.30,4.20,4.30,2200,4.30 +NASDAQ,LMIA,2001-11-20,4.55,4.68,4.55,4.68,2600,4.68 +NASDAQ,LMIA,2001-06-05,5.36,5.50,4.90,4.90,2400,4.90 +NASDAQ,LMIA,2001-05-03,3.65,3.65,3.65,3.65,100,3.65 +NASDAQ,LMIA,2001-03-14,2.50,2.75,2.50,2.75,5600,2.75 +NASDAQ,LMIA,2001-02-16,2.19,2.19,2.06,2.06,11300,2.06 +NASDAQ,LMIA,2000-06-23,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,LANC,2009-10-28,49.31,49.84,49.01,49.33,128900,49.03 +NASDAQ,LANC,2009-09-22,51.41,51.41,51.00,51.19,109000,50.87 +NASDAQ,LANC,2009-01-07,34.42,34.87,33.85,34.08,97700,33.23 +NASDAQ,LANC,2007-06-27,41.81,42.41,41.63,42.41,79700,39.45 +NASDAQ,LANC,2006-12-20,44.14,44.60,44.14,44.27,90800,40.65 +NASDAQ,LANC,2006-09-27,45.06,46.00,45.06,45.54,65900,41.56 +NASDAQ,LANC,2006-08-21,42.50,43.03,42.50,42.89,127400,38.91 +NASDAQ,LANC,2006-07-14,38.14,38.38,37.65,37.94,87900,34.42 +NASDAQ,LANC,2006-06-15,38.05,38.49,38.00,38.49,112500,34.92 +NASDAQ,LANC,2006-04-13,41.12,41.56,40.89,41.17,60600,37.10 +NASDAQ,LANC,2005-08-11,42.80,43.76,42.61,43.70,57400,38.65 +NASDAQ,LANC,2005-05-09,41.28,42.60,40.85,42.52,99200,37.39 +NASDAQ,LANC,2005-04-25,41.57,42.26,41.37,41.84,71800,36.79 +NASDAQ,LANC,2004-12-06,44.14,44.57,44.05,44.21,77400,38.42 +NASDAQ,LANC,2004-09-17,42.10,42.47,41.67,42.21,282500,36.69 +NASDAQ,LANC,2002-11-25,35.31,36.20,34.82,35.79,352900,29.80 +NASDAQ,LANC,2002-06-07,38.30,39.61,37.80,39.53,148200,32.78 +NASDAQ,LANC,2002-04-25,38.05,38.52,37.70,38.50,72600,31.78 +NASDAQ,LANC,2001-05-10,30.80,31.35,30.53,31.09,66000,25.13 +NASDAQ,LANC,2001-01-25,27.38,28.19,27.38,27.97,134000,22.48 +NASDAQ,LANC,2000-10-03,24.00,24.94,24.00,24.25,97200,19.37 +NASDAQ,LANC,2000-03-23,29.19,29.38,28.56,29.25,115500,23.04 +NASDAQ,LANC,1999-08-27,31.46,32.50,31.46,31.89,102400,24.73 +NASDAQ,LANC,1999-05-14,30.89,31.38,30.89,31.19,93600,24.08 +NASDAQ,LANC,1998-05-05,38.26,38.98,38.02,38.86,93200,29.43 +NASDAQ,LANC,1998-04-16,40.42,40.60,39.46,39.58,103700,29.98 +NASDAQ,LANC,1998-02-23,40.05,40.29,39.69,40.29,96600,30.41 +NASDAQ,LANC,1997-02-10,42.73,43.21,42.26,42.73,44700,21.15 +NASDAQ,LANC,1997-02-03,41.55,42.03,41.55,41.55,78600,20.57 +NASDAQ,LANC,1996-10-14,35.97,36.20,35.50,35.50,59700,17.49 +NASDAQ,LANC,1996-04-08,33.54,34.00,33.07,33.07,46200,16.13 +NASDAQ,LANC,1995-07-18,32.63,32.86,32.17,32.51,274200,15.63 +NASDAQ,LANC,1994-09-22,31.77,32.00,31.32,32.00,11000,15.17 +NASDAQ,LANC,1994-04-05,38.77,39.34,38.32,39.22,251800,13.85 +NASDAQ,LANC,1994-03-02,39.99,39.99,39.54,39.88,66400,14.03 +NASDAQ,LANC,1993-03-02,40.10,40.98,40.10,40.87,191500,10.61 +NASDAQ,LANC,1992-06-09,24.15,24.36,22.39,22.83,564800,5.87 +NASDAQ,LANC,1991-12-23,31.27,31.49,31.27,31.27,194800,5.29 +NASDAQ,LANC,1991-11-04,27.62,27.62,26.98,27.62,32000,4.64 +NASDAQ,LANC,1991-06-10,18.84,18.84,18.20,18.20,174000,3.03 +NASDAQ,LANC,1991-04-26,18.15,18.47,18.15,18.25,58000,3.01 +NASDAQ,LTXC,2009-07-31,0.93,0.93,0.86,0.90,533400,0.90 +NASDAQ,LTXC,2009-07-27,0.72,0.76,0.69,0.70,553500,0.70 +NASDAQ,LTXC,2008-11-20,0.28,0.37,0.21,0.25,1891400,0.25 +NASDAQ,LTXC,2008-10-27,0.67,0.70,0.55,0.55,231800,0.55 +NASDAQ,LTXC,2008-08-05,2.11,2.13,2.00,2.03,342100,2.03 +NASDAQ,LTXC,2008-06-24,2.35,2.50,2.29,2.29,844600,2.29 +NASDAQ,LTXC,2007-12-24,3.18,3.25,3.08,3.23,420900,3.23 +NASDAQ,LTXC,2007-07-16,5.74,5.76,5.58,5.62,504500,5.62 +NASDAQ,LTXC,2007-07-11,5.50,5.59,5.44,5.51,436900,5.51 +NASDAQ,LTXC,2006-08-21,5.17,5.17,5.06,5.15,470200,5.15 +NASDAQ,LTXC,2006-08-14,4.90,5.10,4.89,4.93,907400,4.93 +NASDAQ,LTXC,2006-08-03,5.11,5.30,5.06,5.24,720200,5.24 +NASDAQ,LTXC,2006-07-17,5.80,5.86,5.51,5.55,1627500,5.55 +NASDAQ,LTXC,2006-05-25,7.15,7.37,6.95,7.28,1305800,7.28 +NASDAQ,LTXC,2005-09-07,4.08,4.11,4.00,4.02,540400,4.02 +NASDAQ,LTXC,2005-03-18,4.65,4.71,4.30,4.59,1873400,4.59 +NASDAQ,LTXC,2004-01-07,15.60,16.20,15.60,16.18,409700,16.18 +NASDAQ,LTXC,2003-12-03,16.46,16.85,16.10,16.24,585900,16.24 +NASDAQ,LTXC,2003-09-03,15.00,15.28,14.86,15.10,731300,15.10 +NASDAQ,LTXC,2003-04-17,5.99,6.40,5.91,6.27,470600,6.27 +NASDAQ,LTXC,2002-04-26,22.08,22.29,20.65,20.73,1330700,20.73 +NASDAQ,LTXC,2002-03-28,26.77,27.84,26.73,27.19,625800,27.19 +NASDAQ,LTXC,2002-01-28,19.70,20.11,19.15,19.39,422700,19.39 +NASDAQ,LTXC,2001-01-24,16.84,17.94,16.75,17.50,652300,17.50 +NASDAQ,LTXC,2000-06-26,37.31,37.31,36.00,36.56,508600,36.56 +NASDAQ,LTXC,1999-11-26,19.00,19.00,18.50,18.56,72200,18.56 +NASDAQ,LTXC,1999-05-05,6.38,6.38,6.00,6.13,268000,6.13 +NASDAQ,LTXC,1999-01-12,4.19,4.56,4.13,4.44,612700,4.44 +NASDAQ,LTXC,1998-08-04,3.81,3.94,3.75,3.75,126500,3.75 +NASDAQ,LTXC,1997-11-25,5.50,5.63,5.13,5.31,831500,5.31 +NASDAQ,LTXC,1997-10-06,7.25,7.38,7.06,7.13,181100,7.13 +NASDAQ,LTXC,1997-09-03,8.00,8.13,7.88,8.06,465900,8.06 +NASDAQ,LTXC,1997-08-29,8.00,8.00,7.88,7.91,219400,7.91 +NASDAQ,LTXC,1996-08-06,4.75,5.00,4.63,5.00,398000,5.00 +NASDAQ,LTXC,1996-01-12,7.13,7.25,6.88,7.25,2859400,7.25 +NASDAQ,LTXC,1995-11-07,12.25,12.38,11.75,12.25,1739400,12.25 +NASDAQ,LTXC,1995-09-21,13.13,13.13,12.63,12.75,471800,12.75 +NASDAQ,LTXC,1995-09-12,14.00,14.13,13.75,14.00,677900,14.00 +NASDAQ,LTXC,1995-06-21,9.25,9.25,9.00,9.00,580400,9.00 +NASDAQ,LTXC,1994-09-08,4.00,4.25,3.88,3.94,348800,3.94 +NASDAQ,LTXC,1994-04-21,2.25,2.63,2.13,2.56,475300,2.56 +NASDAQ,LTXC,1993-12-29,3.63,3.63,3.50,3.53,246700,3.53 +NASDAQ,LTXC,1992-05-29,1.87,2.00,1.87,1.87,35400,1.87 +NASDAQ,LTXC,1992-05-22,1.75,1.87,1.75,1.87,11300,1.87 +NASDAQ,LTXC,1992-04-23,2.13,2.13,1.94,1.94,25400,1.94 +NASDAQ,LTXC,1992-02-28,2.63,2.88,2.50,2.88,47800,2.88 +NASDAQ,LTXC,1992-01-02,2.38,2.50,2.25,2.38,44600,2.38 +NASDAQ,LTXC,1991-12-13,2.38,2.38,2.25,2.25,119200,2.25 +NASDAQ,LTXC,1991-08-07,4.63,4.63,4.38,4.50,340100,4.50 +NASDAQ,LTXC,1991-01-08,3.75,3.88,3.75,3.75,50500,3.75 +NASDAQ,LTRX,2009-10-13,0.64,0.65,0.63,0.63,4400,3.78 +NASDAQ,LTRX,2009-07-31,0.43,0.43,0.40,0.41,18900,2.46 +NASDAQ,LTRX,2009-07-24,0.43,0.43,0.40,0.41,18600,2.46 +NASDAQ,LTRX,2008-08-13,0.59,0.60,0.59,0.60,600,3.60 +NASDAQ,LTRX,2008-04-10,0.96,0.99,0.94,0.98,5100,5.88 +NASDAQ,LTRX,2007-12-06,0.86,0.91,0.85,0.85,3800,5.10 +NASDAQ,LTRX,2007-07-20,1.40,1.40,1.36,1.37,1000,8.22 +NASDAQ,LTRX,2006-11-24,1.52,1.53,1.52,1.52,800,9.12 +NASDAQ,LTRX,2006-09-20,1.41,1.45,1.39,1.41,13200,8.46 +NASDAQ,LTRX,2006-08-10,1.48,1.54,1.41,1.49,8900,8.94 +NASDAQ,LTRX,2006-05-19,2.17,2.22,1.94,2.09,30100,12.54 +NASDAQ,LTRX,2005-06-23,1.20,1.29,1.20,1.28,4500,7.68 +NASDAQ,LTRX,2004-08-17,1.09,1.10,1.01,1.03,18000,6.18 +NASDAQ,LTRX,2004-08-06,1.17,1.17,1.13,1.17,5800,7.02 +NASDAQ,LTRX,2004-05-03,1.59,1.67,1.55,1.66,18700,9.96 +NASDAQ,LTRX,2004-03-29,1.20,1.24,1.19,1.20,26000,7.20 +NASDAQ,LTRX,2003-08-29,1.19,1.22,1.14,1.21,49800,7.26 +NASDAQ,LTRX,2003-06-06,0.73,0.82,0.72,0.82,242500,4.92 +NASDAQ,LTRX,2001-09-26,6.20,6.42,6.20,6.30,26100,37.80 +NASDAQ,LTRX,2001-01-02,6.56,6.88,6.50,6.63,1500,39.75 +NASDAQ,LTRX,2000-11-06,6.23,6.38,5.69,5.69,9300,34.13 +NASDAQ,LDSH,2009-11-27,13.42,13.81,13.42,13.62,33700,13.62 +NASDAQ,LDSH,2009-10-30,13.52,13.52,12.52,12.96,106200,12.96 +NASDAQ,LDSH,2009-03-19,7.83,7.86,7.43,7.50,94800,7.50 +NASDAQ,LDSH,2009-01-08,14.90,15.47,14.75,15.34,80500,15.34 +NASDAQ,LDSH,2008-07-25,21.82,23.34,21.68,22.52,130500,22.52 +NASDAQ,LDSH,2008-06-02,32.36,32.96,31.25,32.05,118000,32.05 +NASDAQ,LDSH,2007-06-01,44.57,45.50,43.93,44.16,97200,44.16 +NASDAQ,LDSH,2006-02-15,27.00,27.59,26.83,27.59,73700,27.59 +NASDAQ,LDSH,2005-12-01,20.50,22.26,20.25,21.13,228900,21.13 +NASDAQ,LDSH,2005-09-14,17.07,18.10,16.28,16.55,323500,16.55 +NASDAQ,LDSH,2005-05-02,12.35,12.35,11.79,12.01,20700,12.01 +NASDAQ,LDSH,2005-02-18,12.15,12.42,12.15,12.35,8400,12.35 +NASDAQ,LDSH,2004-03-19,8.79,9.10,8.37,9.03,36600,9.03 +NASDAQ,LDSH,2003-12-19,7.94,7.94,7.66,7.71,7800,7.71 +NASDAQ,LDSH,2003-12-18,7.67,7.67,7.50,7.60,13000,7.60 +NASDAQ,LDSH,2003-09-30,6.37,6.37,6.20,6.21,4900,6.21 +NASDAQ,LDSH,2003-06-09,6.25,6.25,5.31,5.42,22600,5.42 +NASDAQ,LDSH,2002-08-01,9.03,9.57,8.55,9.18,6700,9.18 +NASDAQ,LDSH,2002-06-27,11.10,11.29,10.85,11.29,61800,11.29 +NASDAQ,LDSH,2001-05-25,13.02,13.70,13.01,13.50,61000,13.50 +NASDAQ,LDSH,2001-04-06,10.50,10.50,10.38,10.38,3700,10.38 +NASDAQ,LDSH,2001-03-14,12.50,12.50,12.25,12.25,8900,12.25 +NASDAQ,LDSH,2000-04-04,6.19,6.19,6.19,6.19,14900,6.19 +NASDAQ,LDSH,2000-01-06,6.81,6.81,6.75,6.75,1100,6.75 +NASDAQ,LDSH,1999-12-30,6.50,6.75,6.38,6.62,48900,6.62 +NASDAQ,LDSH,1999-11-08,7.03,7.06,7.00,7.03,40900,7.03 +NASDAQ,LDSH,1999-02-05,7.37,7.37,7.31,7.37,18300,7.37 +NASDAQ,LDSH,1998-08-27,10.12,10.12,9.50,9.69,247300,9.69 +NASDAQ,LDSH,1998-04-27,15.44,15.50,15.00,15.00,84200,15.00 +NASDAQ,LJPC,2009-09-01,0.23,0.25,0.21,0.21,2252100,0.21 +NASDAQ,LJPC,2009-04-15,0.16,0.18,0.16,0.17,1376800,0.17 +NASDAQ,LJPC,2008-12-24,0.64,0.68,0.62,0.68,31900,0.68 +NASDAQ,LJPC,2008-09-24,1.23,1.30,1.13,1.22,101400,1.22 +NASDAQ,LJPC,2008-08-13,1.93,1.93,1.87,1.89,10900,1.89 +NASDAQ,LJPC,2007-09-14,4.58,4.59,4.47,4.59,33000,4.59 +NASDAQ,LJPC,2006-07-05,3.67,3.79,3.60,3.76,16800,3.76 +NASDAQ,LJPC,2006-02-24,5.25,5.47,5.15,5.40,97500,5.40 +NASDAQ,LJPC,2005-11-21,0.75,0.75,0.67,0.68,54500,3.40 +NASDAQ,LJPC,2005-08-16,0.89,0.90,0.85,0.86,65900,4.30 +NASDAQ,LJPC,2004-08-17,2.70,2.70,2.52,2.55,100600,12.75 +NASDAQ,LJPC,2004-07-19,1.87,1.97,1.68,1.76,110000,8.80 +NASDAQ,LJPC,2004-04-15,2.82,3.06,2.82,3.02,290500,15.10 +NASDAQ,LJPC,2004-04-13,2.70,2.77,2.65,2.69,90900,13.45 +NASDAQ,LJPC,2004-04-08,2.75,2.85,2.73,2.75,52700,13.75 +NASDAQ,LJPC,2004-03-16,3.12,3.15,2.89,2.98,160300,14.90 +NASDAQ,LJPC,2003-02-28,1.35,1.40,1.25,1.30,460600,6.50 +NASDAQ,LJPC,2002-08-12,5.00,5.12,4.96,5.12,3500,25.60 +NASDAQ,LJPC,2000-10-26,8.78,8.88,8.25,8.63,9300,43.13 +NASDAQ,LJPC,2000-08-24,6.56,6.84,6.31,6.38,15600,31.88 +NASDAQ,LJPC,1999-11-30,1.22,2.25,1.09,1.88,375200,9.38 +NASDAQ,LJPC,1999-11-12,0.45,0.47,0.44,0.47,13300,2.34 +NASDAQ,LJPC,1997-08-21,5.12,5.12,4.88,4.88,8700,24.38 +NASDAQ,LJPC,1997-01-14,5.38,5.63,5.25,5.25,13000,26.25 +NASDAQ,LJPC,1996-11-12,3.94,3.94,3.69,3.88,14300,19.38 +NASDAQ,LJPC,1996-04-09,8.50,8.50,8.00,8.00,4300,40.00 +NASDAQ,LJPC,1994-06-15,5.25,5.50,5.00,5.25,32200,26.25 +NASDAQ,LSTR,2009-10-08,37.61,38.19,37.38,38.07,785600,37.97 +NASDAQ,LSTR,2009-07-10,34.15,34.95,34.10,34.82,293200,34.69 +NASDAQ,LSTR,2009-04-28,33.65,34.22,33.12,33.70,828500,33.54 +NASDAQ,LSTR,2009-01-14,33.62,33.83,32.72,33.16,638800,32.96 +NASDAQ,LSTR,2008-07-09,54.75,56.30,54.00,54.76,720800,54.33 +NASDAQ,LSTR,2008-02-22,46.57,46.89,45.38,46.21,485500,45.82 +NASDAQ,LSTR,2008-01-08,40.03,40.63,38.39,38.47,558000,38.11 +NASDAQ,LSTR,2007-12-12,43.49,44.72,41.83,42.48,580800,42.08 +NASDAQ,LSTR,2007-11-28,37.04,39.23,36.94,39.12,513800,38.75 +NASDAQ,LSTR,2007-08-07,44.49,44.53,42.61,43.30,979100,42.82 +NASDAQ,LSTR,2007-04-27,49.99,50.10,48.82,49.91,547400,49.33 +NASDAQ,LSTR,2006-08-10,41.84,43.11,41.25,42.91,455700,42.35 +NASDAQ,LSTR,2006-04-26,44.62,45.25,44.05,44.05,379000,43.42 +NASDAQ,LSTR,2005-12-21,43.39,44.36,43.06,43.72,455500,43.07 +NASDAQ,LSTR,2004-02-02,36.83,37.02,35.43,35.66,591000,17.54 +NASDAQ,LSTR,2003-10-13,62.40,65.20,62.27,64.11,214000,15.77 +NASDAQ,LSTR,2003-06-16,63.76,65.75,63.53,64.11,362000,15.77 +NASDAQ,LSTR,2003-05-23,59.45,60.22,59.21,59.40,654800,14.61 +NASDAQ,LSTR,2003-05-05,62.77,63.15,61.57,61.98,290800,15.24 +NASDAQ,LSTR,2003-02-05,52.10,52.92,52.04,52.62,110400,12.94 +NASDAQ,LSTR,2002-08-15,53.65,56.48,53.65,54.50,402000,13.41 +NASDAQ,LSTR,2002-03-15,91.16,94.40,91.14,94.40,252800,11.61 +NASDAQ,LSTR,2001-06-04,66.32,68.20,65.90,68.15,201600,8.38 +NASDAQ,LSTR,2000-11-16,53.69,54.13,53.06,53.06,152000,6.53 +NASDAQ,LSTR,2000-09-18,45.75,45.88,43.25,44.81,468800,5.51 +NASDAQ,LSTR,2000-07-27,54.75,54.88,54.25,54.25,142400,6.67 +NASDAQ,LSTR,2000-03-10,56.00,56.75,53.13,53.56,262400,6.59 +NASDAQ,LSTR,2000-01-05,40.06,40.50,38.63,40.31,284800,4.96 +NASDAQ,LSTR,1999-10-06,36.81,37.13,36.50,36.78,92800,4.52 +NASDAQ,LSTR,1999-05-06,42.00,42.00,40.50,40.50,416800,4.98 +NASDAQ,LSTR,1999-01-07,44.44,45.88,43.00,43.94,107200,5.40 +NASDAQ,LSTR,1996-10-15,27.00,27.00,26.25,26.25,344000,3.23 +NASDAQ,LSTR,1996-06-28,29.75,30.00,28.50,29.00,236800,3.57 +NASDAQ,LSTR,1996-06-10,29.00,29.25,29.00,29.00,17600,3.57 +NASDAQ,LSTR,1996-04-11,25.00,25.00,24.25,25.00,36800,3.07 +NASDAQ,LSTR,1995-01-11,31.75,32.25,31.75,31.75,188800,3.90 +NASDAQ,LSTR,1994-02-28,22.75,23.50,22.75,23.50,88000,2.89 +NASDAQ,LSTR,1993-12-27,18.75,19.50,18.75,19.00,3200,2.34 +NASDAQ,LSTR,1993-10-08,15.13,15.25,15.00,15.25,222400,1.88 +NASDAQ,LSTR,1993-04-16,12.50,12.50,12.25,12.50,166400,1.54 +NASDAQ,LPHI,2009-09-14,17.75,17.76,17.38,17.71,77200,17.25 +NASDAQ,LPHI,2009-04-22,17.91,18.34,17.14,17.49,231900,16.45 +NASDAQ,LPHI,2009-03-13,19.93,19.93,19.01,19.58,85100,18.41 +NASDAQ,LPHI,2009-02-20,17.56,18.09,16.33,17.55,370400,16.44 +NASDAQ,LPHI,2009-01-15,37.65,40.39,37.38,40.38,194500,30.26 +NASDAQ,LPHI,2009-01-02,43.50,44.01,42.36,43.90,224500,32.90 +NASDAQ,LPHI,2008-10-03,36.00,36.10,35.93,36.01,100000,26.91 +NASDAQ,LPHI,2008-06-19,24.32,24.44,23.80,24.22,60800,18.05 +NASDAQ,LPHI,2008-02-29,15.70,15.70,14.77,15.05,148200,11.17 +NASDAQ,LPHI,2008-01-07,29.04,29.19,27.45,28.37,78600,20.99 +NASDAQ,LPHI,2007-11-01,36.00,36.25,35.01,35.01,98200,25.83 +NASDAQ,LPHI,2007-10-12,36.34,37.25,35.84,37.25,73500,27.49 +NASDAQ,LPHI,2007-05-02,14.72,16.59,14.72,15.99,128200,9.39 +NASDAQ,LPHI,2006-07-03,5.35,5.35,5.35,5.35,000,3.08 +NASDAQ,LPHI,2006-03-06,5.80,5.99,5.76,5.76,62600,3.28 +NASDAQ,LPHI,2006-01-12,5.59,5.69,5.50,5.50,12000,3.11 +NASDAQ,LPHI,2005-12-22,5.56,5.68,5.56,5.65,9200,3.19 +NASDAQ,LPHI,2005-12-07,5.00,5.90,5.00,5.59,85500,3.16 +NASDAQ,LPHI,2005-06-14,4.25,4.25,4.00,4.14,26200,2.29 +NASDAQ,LPHI,2005-06-06,4.25,4.25,4.13,4.16,45500,2.30 +NASDAQ,LPHI,2005-05-31,4.66,4.66,4.58,4.59,12500,2.53 +NASDAQ,LPHI,2005-01-14,8.30,8.65,5.59,5.78,1120500,3.13 +NASDAQ,LPHI,2004-03-08,5.30,5.40,4.81,5.29,166500,2.79 +NASDAQ,LPHI,2002-11-25,2.85,2.85,2.85,2.85,000,1.43 +NASDAQ,LPHI,2002-09-09,2.00,2.00,2.00,2.00,3100,1.00 +NASDAQ,LPHI,2002-08-13,2.40,2.40,2.31,2.31,1900,1.15 +NASDAQ,LPHI,2002-05-30,4.00,4.00,4.00,4.00,000,1.99 +NASDAQ,LPHI,2001-12-20,4.10,4.10,4.10,4.10,800,2.02 +NASDAQ,LPHI,2001-10-09,8.10,8.15,7.50,8.00,9900,3.93 +NASDAQ,LPHI,2001-06-13,8.85,8.85,8.85,8.85,200,4.35 +NASDAQ,LPHI,2000-12-12,8.00,9.50,7.50,8.97,16500,4.41 +NASDAQ,LPHI,2000-07-27,21.00,21.00,21.00,21.00,000,10.33 +NASDAQ,LPHI,2000-06-16,21.75,21.75,21.75,21.75,000,10.69 +NASDAQ,LPHI,2000-05-04,24.00,24.00,24.00,24.00,000,11.80 +NASDAQ,LMLP,2009-02-27,0.56,0.60,0.37,0.56,17000,0.56 +NASDAQ,LMLP,2008-09-22,1.22,1.29,1.12,1.21,59900,1.21 +NASDAQ,LMLP,2008-08-13,1.85,1.85,1.76,1.76,10700,1.76 +NASDAQ,LMLP,2008-03-25,3.82,3.82,2.97,3.25,123900,3.25 +NASDAQ,LMLP,2008-01-24,2.80,3.00,2.59,3.00,56600,3.00 +NASDAQ,LMLP,2007-07-18,4.58,4.75,4.58,4.64,15200,4.64 +NASDAQ,LMLP,2007-01-10,3.31,3.35,3.00,3.26,8900,3.26 +NASDAQ,LMLP,2007-01-04,3.35,3.39,3.22,3.39,20200,3.39 +NASDAQ,LMLP,2006-08-31,3.65,3.70,3.50,3.58,26200,3.58 +NASDAQ,LMLP,2006-08-18,4.00,4.03,3.85,4.01,19100,4.01 +NASDAQ,LMLP,2006-06-13,4.00,4.01,3.76,3.90,36200,3.90 +NASDAQ,LMLP,2006-04-26,5.76,5.83,5.69,5.77,37300,5.77 +NASDAQ,LMLP,2006-01-27,6.40,6.50,6.25,6.32,20900,6.32 +NASDAQ,LMLP,2006-01-20,6.41,6.43,6.24,6.34,42200,6.34 +NASDAQ,LMLP,2004-10-20,4.80,4.80,4.73,4.73,4100,4.73 +NASDAQ,LMLP,2004-07-21,7.00,7.00,6.75,6.96,21000,6.96 +NASDAQ,LMLP,2003-04-16,5.10,5.29,5.04,5.10,28700,5.10 +NASDAQ,LMLP,2002-12-24,13.75,13.85,13.50,13.78,75600,13.78 +NASDAQ,LMLP,2002-09-12,6.65,6.96,6.61,6.89,81100,6.89 +NASDAQ,LMLP,2002-07-25,5.70,5.84,5.21,5.84,167900,5.84 +NASDAQ,LMLP,2000-11-07,8.12,8.25,7.94,8.00,116300,8.00 +NASDAQ,LMLP,2000-08-01,10.81,11.00,10.81,10.88,72400,10.88 +NASDAQ,LMLP,2000-04-04,29.84,31.00,29.00,29.25,748600,29.25 +NASDAQ,LMLP,2000-02-14,16.88,17.25,16.63,16.88,407400,16.88 +NASDAQ,LMLP,1999-11-17,6.75,6.88,6.69,6.88,209500,6.88 +NASDAQ,LMLP,1999-09-22,3.44,3.50,3.25,3.38,30000,3.38 +NASDAQ,LMLP,1999-07-08,3.97,4.00,3.88,4.00,129000,4.00 +NASDAQ,LMLP,1999-02-04,4.56,4.63,4.56,4.63,17400,4.63 +NASDAQ,LMLP,1998-10-22,3.13,3.31,3.13,3.31,62300,3.31 +NASDAQ,LMLP,1998-08-14,3.00,3.03,3.00,3.00,1400,3.00 +NASDAQ,LMLP,1998-08-06,3.03,3.03,3.00,3.00,19000,3.00 +NASDAQ,LMLP,1997-02-26,0.25,0.25,0.25,0.25,500,0.25 +NASDAQ,LMLP,1996-05-16,0.75,0.75,0.75,0.75,2400,0.75 +NASDAQ,LMLP,1996-02-23,1.50,1.63,1.44,1.56,159500,1.56 +NASDAQ,LOJN,2009-02-13,4.08,4.29,3.95,4.01,54700,4.01 +NASDAQ,LOJN,2008-06-16,9.44,9.64,9.35,9.51,304900,9.51 +NASDAQ,LOJN,2008-06-09,8.89,9.10,8.82,8.92,168900,8.92 +NASDAQ,LOJN,2008-04-25,10.20,10.35,9.82,10.08,93400,10.08 +NASDAQ,LOJN,2007-09-18,18.57,19.28,18.21,18.85,170400,18.85 +NASDAQ,LOJN,2006-07-05,18.51,18.61,17.96,17.96,239300,17.96 +NASDAQ,LOJN,2006-06-22,18.05,18.05,17.51,17.68,264900,17.68 +NASDAQ,LOJN,2006-05-04,23.63,24.60,23.42,24.07,441900,24.07 +NASDAQ,LOJN,2006-01-18,25.00,25.00,24.52,24.74,216000,24.74 +NASDAQ,LOJN,2005-02-10,14.22,14.43,14.13,14.16,57400,14.16 +NASDAQ,LOJN,2005-01-11,11.96,12.22,11.88,12.01,162600,12.01 +NASDAQ,LOJN,2004-04-23,7.84,7.94,7.75,7.90,60000,7.90 +NASDAQ,LOJN,2004-01-07,8.20,8.39,8.20,8.25,56700,8.25 +NASDAQ,LOJN,2003-08-20,7.15,7.34,7.05,7.10,20300,7.10 +NASDAQ,LOJN,2003-08-19,7.30,7.50,7.07,7.20,36400,7.20 +NASDAQ,LOJN,2003-06-30,4.91,4.99,4.88,4.95,15900,4.95 +NASDAQ,LOJN,2002-08-22,4.13,4.15,4.10,4.10,6400,4.10 +NASDAQ,LOJN,2002-05-30,5.16,5.50,5.15,5.30,78600,5.30 +NASDAQ,LOJN,2001-07-11,6.03,6.05,5.89,5.99,44400,5.99 +NASDAQ,LOJN,2001-06-01,5.71,5.95,5.65,5.90,10300,5.90 +NASDAQ,LOJN,2000-07-11,7.50,7.56,7.25,7.25,12500,7.25 +NASDAQ,LOJN,2000-07-10,7.22,7.50,7.19,7.50,55100,7.50 +NASDAQ,LOJN,2000-06-16,7.09,7.19,7.00,7.12,13700,7.12 +NASDAQ,LOJN,2000-03-13,6.88,7.00,6.88,6.94,27700,6.94 +NASDAQ,LOJN,1999-04-07,7.63,7.81,7.50,7.50,65400,7.50 +NASDAQ,LOJN,1998-11-03,10.75,10.75,10.31,10.63,65500,10.63 +NASDAQ,LOJN,1998-06-04,12.62,12.94,12.62,12.75,56400,12.75 +NASDAQ,LOJN,1998-04-30,13.12,13.63,12.88,13.63,42500,13.63 +NASDAQ,LOJN,1997-01-20,10.25,10.25,10.12,10.12,133500,10.12 +NASDAQ,LOJN,1996-06-21,11.87,12.00,11.38,11.50,148800,11.50 +NASDAQ,LOJN,1995-03-29,7.75,8.25,7.75,8.12,562600,8.12 +NASDAQ,LOJN,1994-09-15,7.00,7.12,6.88,6.88,51500,6.88 +NASDAQ,LOJN,1994-08-04,6.38,6.50,6.13,6.13,87900,6.13 +NASDAQ,LOJN,1993-11-15,5.75,5.94,5.69,5.75,88800,5.75 +NASDAQ,LOJN,1993-09-22,4.94,5.12,4.94,4.94,38400,4.94 +NASDAQ,LCRD,2009-10-13,9.20,9.64,9.20,9.48,255100,9.48 +NASDAQ,LCRD,2009-04-16,3.13,3.27,3.13,3.25,9900,3.25 +NASDAQ,LCRD,2008-08-11,5.24,5.53,5.20,5.40,63800,5.40 +NASDAQ,LCRD,2008-06-05,6.91,7.17,6.88,7.08,42300,7.08 +NASDAQ,LCRD,2007-08-31,10.91,11.24,10.60,11.24,107200,11.24 +NASDAQ,LCRD,2007-07-30,12.30,12.30,11.74,11.91,67000,11.91 +NASDAQ,LCRD,2006-12-19,10.66,10.79,10.55,10.67,82600,10.67 +NASDAQ,LCRD,2004-05-27,16.99,17.00,15.99,15.99,161400,15.99 +NASDAQ,LCRD,2003-03-11,12.85,13.25,12.63,12.90,54300,12.90 +NASDAQ,LCRD,2001-02-26,13.88,13.88,13.00,13.12,20000,13.12 +NASDAQ,LCRD,1999-11-04,8.44,8.75,8.12,8.50,47900,8.50 +NASDAQ,LCRD,1999-05-28,9.50,9.75,9.06,9.44,3400,9.44 +NASDAQ,LCRD,1998-01-13,11.00,12.00,10.75,11.75,45400,11.75 +NASDAQ,LCRD,1997-12-16,9.75,10.12,9.56,10.00,24800,10.00 +NASDAQ,LCRD,1997-12-11,10.00,10.12,9.75,10.00,14000,10.00 +NASDAQ,LCRD,1997-11-13,10.75,11.12,10.63,10.88,19600,10.88 +NASDAQ,LCRD,1997-08-12,10.25,10.75,10.25,10.37,5800,10.37 +NASDAQ,LCRD,1997-02-05,12.13,12.38,12.00,12.25,15900,12.25 +NASDAQ,LCRD,1995-08-25,8.62,9.00,8.38,9.00,50800,9.00 +NASDAQ,LCRD,1995-06-15,7.75,7.75,7.00,7.50,21500,7.50 +NASDAQ,LCRD,1995-03-09,5.12,5.12,4.88,5.12,3500,5.12 +NASDAQ,LCRD,1995-01-16,5.75,6.13,5.75,5.75,3000,5.75 +NASDAQ,LCRD,1994-02-22,6.25,6.25,6.00,6.13,23500,6.13 +NASDAQ,LCRD,1993-09-21,6.13,6.62,6.00,6.62,47500,6.62 +NASDAQ,LCRD,1993-07-01,4.12,4.37,4.12,4.37,66800,4.37 +NASDAQ,LCRD,1993-05-14,6.13,6.13,6.13,6.13,800,6.13 +NASDAQ,LCRD,1993-04-21,6.50,6.50,5.62,5.62,86500,5.62 +NASDAQ,LCRD,1992-09-15,4.12,4.37,4.00,4.00,18300,4.00 +NASDAQ,LCRD,1990-11-20,5.25,5.25,4.75,5.00,72600,5.00 +NASDAQ,LCRD,1990-09-06,2.62,2.75,2.62,2.75,1500,2.75 +NASDAQ,LAVA,2009-11-10,2.35,2.38,2.25,2.34,147100,2.34 +NASDAQ,LAVA,2009-11-05,2.11,2.20,2.05,2.18,254300,2.18 +NASDAQ,LAVA,2009-10-16,2.48,2.52,2.46,2.52,557400,2.52 +NASDAQ,LAVA,2009-07-16,1.18,1.35,1.16,1.24,245800,1.24 +NASDAQ,LAVA,2009-06-08,1.40,1.43,1.37,1.42,132100,1.42 +NASDAQ,LAVA,2009-04-08,0.83,0.90,0.81,0.89,155500,0.89 +NASDAQ,LAVA,2008-11-26,1.47,1.75,1.42,1.75,157000,1.75 +NASDAQ,LAVA,2008-07-07,6.13,6.18,6.10,6.10,345900,6.10 +NASDAQ,LAVA,2008-04-21,9.23,9.38,9.18,9.22,283200,9.22 +NASDAQ,LAVA,2007-09-25,14.35,14.39,14.18,14.34,145700,14.34 +NASDAQ,LAVA,2007-07-20,14.10,14.30,14.01,14.13,276600,14.13 +NASDAQ,LAVA,2007-07-12,14.23,14.35,14.10,14.30,176400,14.30 +NASDAQ,LAVA,2007-03-15,10.07,10.22,9.93,10.15,141500,10.15 +NASDAQ,LAVA,2007-02-22,10.45,10.85,10.45,10.83,374400,10.83 +NASDAQ,LAVA,2006-12-07,8.99,9.09,8.95,9.02,136400,9.02 +NASDAQ,LAVA,2005-11-11,8.50,8.59,8.44,8.50,51500,8.50 +NASDAQ,LAVA,2005-08-25,9.39,9.40,9.20,9.35,288000,9.35 +NASDAQ,LAVA,2005-04-11,9.35,9.55,9.30,9.33,552300,9.33 +NASDAQ,LAVA,2005-01-24,11.30,11.57,11.03,11.05,780900,11.05 +NASDAQ,LAVA,2004-07-20,16.17,16.39,16.06,16.30,293800,16.30 +NASDAQ,LAVA,2003-12-16,20.95,21.45,20.50,21.09,471200,21.09 +NASDAQ,LAVA,2003-11-13,24.90,24.93,23.87,24.58,431600,24.58 +NASDAQ,LAVA,2003-11-07,24.91,25.50,23.90,24.59,994000,24.59 +NASDAQ,LAVA,2003-05-07,16.31,17.00,16.12,16.75,736300,16.75 +NASDAQ,LAVA,2002-11-13,8.96,9.06,8.60,9.00,130000,9.00 +NASDAQ,LAVA,2002-11-04,9.07,10.06,8.95,9.27,342100,9.27 +NASDAQ,LAVA,2002-10-08,7.21,7.28,7.00,7.15,281600,7.15 +NASDAQ,LAVA,2002-08-13,10.21,10.45,9.81,9.95,113800,9.95 +NASDAQ,LAVA,2001-12-05,19.60,20.51,19.55,20.33,587000,20.33 +NASDAQ,LABC,2008-12-26,12.80,12.80,12.80,12.80,400,12.80 +NASDAQ,LABC,2008-12-01,12.30,12.30,12.25,12.25,2400,12.25 +NASDAQ,LABC,2007-12-12,10.50,10.65,10.49,10.49,6700,10.49 +NASDAQ,LABC,2007-10-15,11.30,11.30,11.20,11.29,7400,11.29 +NASDAQ,LABC,2007-10-11,11.34,11.34,11.34,11.34,000,11.34 +NASDAQ,LABC,2007-08-28,10.85,10.85,10.85,10.85,23200,10.85 +NASDAQ,LABC,2007-08-21,10.75,10.88,10.72,10.88,18400,10.88 +NASDAQ,LSTZA,2009-09-23,30.82,30.98,30.17,30.17,4138400,30.17 +NASDAQ,LSTZA,2009-04-16,22.40,23.33,22.10,23.17,5581800,23.17 +NASDAQ,LSTZA,2009-02-24,16.59,18.15,16.59,18.15,2478100,18.15 +NASDAQ,LSTZA,2008-12-19,17.90,18.93,17.36,17.87,2845800,17.87 +NASDAQ,LOCM,2009-06-04,3.70,3.89,3.68,3.89,100100,3.89 +NASDAQ,LOCM,2008-10-22,1.92,1.92,1.77,1.84,25500,1.84 +NASDAQ,LOCM,2008-01-29,3.50,3.92,3.50,3.91,145300,3.91 +NASDAQ,LOCM,2007-03-21,4.92,5.07,4.47,4.56,70000,4.56 +NASDAQ,LOCM,2006-09-01,6.00,6.40,5.98,6.21,96200,6.21 +NASDAQ,LOCM,2006-08-09,5.38,5.69,5.30,5.32,49800,5.32 +NASDAQ,LOCM,2006-02-07,5.20,5.20,4.67,4.78,253300,4.78 +NASDAQ,LOCM,2005-06-13,8.30,8.95,7.87,8.92,406400,8.92 +NASDAQ,LIFE,2010-02-08,47.41,47.70,46.95,47.42,1669000,47.42 +NASDAQ,LIFE,2009-08-12,44.79,46.21,44.41,45.81,1928600,45.81 +NASDAQ,LIFE,2009-05-29,37.71,38.78,37.50,38.78,1899200,38.78 +NASDAQ,LIFE,2009-02-19,30.26,31.10,29.73,30.04,4165800,30.04 +NASDAQ,LIFE,2008-01-03,91.36,91.97,90.25,91.49,970200,45.74 +NASDAQ,LIFE,2007-02-06,60.75,61.35,60.43,60.85,957400,30.42 +NASDAQ,LIFE,2006-04-10,68.27,69.31,68.15,68.22,788600,34.11 +NASDAQ,LIFE,2006-04-03,69.97,70.42,69.15,69.17,1014600,34.58 +NASDAQ,LIFE,2006-02-13,66.75,67.19,65.81,66.32,1057600,33.16 +NASDAQ,LIFE,2006-01-09,67.39,69.91,67.39,69.84,1332800,34.92 +NASDAQ,LIFE,2005-11-17,64.74,65.41,64.11,64.73,1575000,32.37 +NASDAQ,LIFE,2005-10-07,72.84,73.10,72.27,72.78,2542800,36.39 +NASDAQ,LIFE,2005-09-14,76.90,77.20,76.31,76.60,1533600,38.30 +NASDAQ,LIFE,2004-12-01,60.50,61.36,60.50,61.22,1226000,30.61 +NASDAQ,LIFE,2004-11-30,60.67,61.09,60.05,60.50,1067600,30.25 +NASDAQ,LIFE,2004-05-28,68.84,69.45,67.60,69.45,1934400,34.72 +NASDAQ,LIFE,2004-04-16,69.39,70.97,68.80,69.54,1252200,34.77 +NASDAQ,LIFE,2004-03-19,68.66,69.91,67.56,68.11,2314600,34.06 +NASDAQ,LIFE,2003-11-04,63.36,65.00,63.05,64.85,1719400,32.42 +NASDAQ,LIFE,2003-10-24,58.71,62.00,58.30,61.72,3248200,30.86 +NASDAQ,LIFE,2003-09-26,58.05,58.24,55.91,56.17,1874800,28.08 +NASDAQ,LIFE,2003-08-26,54.01,54.50,52.80,54.40,1623800,27.20 +NASDAQ,LIFE,2003-04-28,31.35,32.06,31.10,31.60,2127800,15.80 +NASDAQ,LIFE,2003-04-01,30.31,30.72,29.89,30.57,1580800,15.28 +NASDAQ,LIFE,2002-07-05,30.38,32.24,30.25,31.30,1230800,15.65 +NASDAQ,LIFE,2002-06-26,30.98,31.45,29.56,30.45,2925200,15.23 +NASDAQ,LIFE,2002-06-04,32.89,34.35,32.85,33.55,1896800,16.77 +NASDAQ,LIFE,2002-04-25,32.85,33.08,31.01,31.84,2776600,15.92 +NASDAQ,LIFE,2001-12-21,63.30,64.50,62.39,63.93,7608200,31.97 +NASDAQ,LIFE,2001-04-03,52.97,54.00,48.88,50.95,1136000,25.48 +NASDAQ,LIFE,2000-05-24,40.06,41.50,36.00,40.50,550600,20.25 +NASDAQ,LIFE,2000-04-19,52.88,67.25,52.50,59.50,869400,29.75 +NASDAQ,LIFE,2000-02-08,84.28,84.62,78.50,82.00,447000,41.00 +NASDAQ,LIFE,1999-07-29,29.00,29.19,28.88,29.19,18600,14.59 +NASDAQ,LINC,2009-02-03,16.57,17.29,16.27,16.99,90100,16.99 +NASDAQ,LINC,2008-07-11,11.90,11.95,11.30,11.62,9500,11.62 +NASDAQ,LINC,2007-04-26,14.00,14.16,13.94,14.16,10800,14.16 +NASDAQ,LINC,2007-01-11,12.01,12.04,11.89,11.89,44700,11.89 +NASDAQ,LINC,2006-07-25,18.14,18.27,17.80,17.99,27300,17.99 +NASDAQ,LINC,2006-03-16,17.00,17.00,16.82,17.00,3700,17.00 +NASDAQ,LEAP,2009-09-11,19.03,20.07,18.76,19.87,7997700,19.87 +NASDAQ,LEAP,2009-04-28,33.75,34.29,32.86,33.50,857200,33.50 +NASDAQ,LEAP,2009-02-20,23.19,24.57,22.41,24.31,1209300,24.31 +NASDAQ,LEAP,2008-09-08,44.36,46.97,44.35,46.64,699800,46.64 +NASDAQ,LEAP,2008-07-02,41.52,43.58,40.67,40.67,1443000,40.67 +NASDAQ,LEAP,2007-03-08,65.03,66.35,64.47,65.65,574200,65.65 +NASDAQ,LEAP,2007-02-26,65.20,65.20,64.62,64.71,220300,64.71 +NASDAQ,LEAP,2007-02-08,66.82,66.83,65.64,66.12,1087300,66.12 +NASDAQ,LEAP,2006-03-17,44.04,44.69,43.28,43.89,884900,43.89 +NASDAQ,LEAP,2005-04-13,25.60,25.79,25.50,25.70,303600,25.70 +NASDAQ,LEAP,2005-03-23,26.65,26.84,26.63,26.70,156300,26.70 +NASDAQ,LEAP,2005-02-03,28.99,29.50,28.99,29.50,1692400,29.50 +NASDAQ,LEAP,2004-12-15,26.65,27.10,25.95,26.93,585700,26.93 +NASDAQ,LIVE,2010-02-04,1.43,1.44,1.43,1.44,1100,1.44 +NASDAQ,LIVE,2009-11-30,2.01,2.01,2.00,2.00,10600,2.00 +NASDAQ,LIVE,2009-01-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,LIVE,2008-04-29,3.05,3.05,3.00,3.00,7700,3.00 +NASDAQ,LIVE,2007-11-12,4.40,4.40,4.00,4.00,5800,4.00 +NASDAQ,LIVE,2007-01-10,1.06,1.13,1.06,1.07,11900,10.70 +NASDAQ,LIVE,2006-04-04,1.24,1.28,1.23,1.28,11100,12.80 +NASDAQ,LIVE,2005-10-18,0.66,0.66,0.47,0.48,169300,4.80 +NASDAQ,LIVE,2003-10-14,2.04,2.17,2.04,2.12,17800,20.46 +NASDAQ,LIVE,2003-04-16,0.16,0.17,0.16,0.16,6600,1.54 +NASDAQ,LIVE,2002-06-20,0.06,0.06,0.06,0.06,000,0.58 +NASDAQ,LIVE,2002-03-28,0.22,0.22,0.20,0.20,2900,1.93 +NASDAQ,LOGI,2010-02-02,16.95,17.04,16.75,16.95,1441000,16.95 +NASDAQ,LOGI,2009-11-20,16.83,17.04,16.73,17.00,684900,17.00 +NASDAQ,LOGI,2009-07-20,15.68,16.24,15.68,16.23,1205200,16.23 +NASDAQ,LOGI,2008-01-16,29.55,30.32,28.77,29.42,3436400,29.42 +NASDAQ,LOGI,2007-07-25,27.66,27.86,27.27,27.59,755200,27.59 +NASDAQ,LOGI,2007-06-06,26.37,26.37,25.95,26.02,585300,26.02 +NASDAQ,LOGI,2006-10-20,24.86,25.00,24.50,24.87,868600,24.87 +NASDAQ,LOGI,2006-08-04,20.26,20.50,20.21,20.29,754700,20.29 +NASDAQ,LOGI,2006-05-03,40.84,41.15,40.50,40.66,151600,20.33 +NASDAQ,LOGI,2005-06-03,60.46,60.72,59.91,60.00,68400,15.00 +NASDAQ,LOGI,2005-04-12,62.18,62.18,61.15,61.77,98800,15.44 +NASDAQ,LOGI,2005-02-04,63.10,63.79,63.10,63.73,130000,15.93 +NASDAQ,LOGI,2005-01-12,56.17,56.35,55.48,56.19,108400,14.05 +NASDAQ,LOGI,2005-01-11,54.93,56.39,54.93,55.79,186800,13.95 +NASDAQ,LOGI,2004-05-14,43.80,44.03,43.72,43.94,36000,10.98 +NASDAQ,LOGI,2004-03-01,48.18,49.47,48.16,49.31,60800,12.33 +NASDAQ,LOGI,2003-10-15,34.58,34.76,33.81,34.08,76400,8.52 +NASDAQ,LOGI,2003-09-29,31.19,31.24,30.84,31.16,167200,7.79 +NASDAQ,LOGI,2003-05-20,39.98,39.98,39.51,39.86,218000,9.97 +NASDAQ,LOGI,2003-02-13,30.65,31.14,30.28,30.65,134800,7.66 +NASDAQ,LOGI,2002-11-01,34.52,36.13,34.39,34.80,508800,8.70 +NASDAQ,LOGI,2001-02-08,30.62,31.00,30.62,30.81,176800,7.70 +NASDAQ,LOGI,2000-03-22,65.00,66.00,64.50,66.00,21600,8.25 +NASDAQ,LOGI,1999-06-24,14.25,14.25,14.25,14.25,1600,1.78 +NASDAQ,LOGI,1999-05-14,14.50,15.00,14.50,15.00,20000,1.88 +NASDAQ,LOGI,1999-03-25,13.25,13.25,12.75,12.75,3200,1.59 +NASDAQ,LOGI,1999-02-12,13.13,13.88,13.13,13.88,84800,1.74 +NASDAQ,LOGI,1999-01-25,11.75,11.75,11.75,11.75,14400,1.47 +NASDAQ,LOGI,1998-09-24,11.13,11.13,11.13,11.13,4800,1.39 +NASDAQ,LOGI,1997-11-14,18.12,18.12,18.00,18.12,44000,2.27 +NASDAQ,LOAN,2010-01-14,1.02,1.02,1.02,1.02,000,1.02 +NASDAQ,LOAN,2009-12-16,1.05,1.06,1.05,1.06,3300,1.06 +NASDAQ,LOAN,2009-10-14,1.01,1.01,1.00,1.00,1300,1.00 +NASDAQ,LOAN,2009-06-01,0.80,0.80,0.80,0.80,1700,0.80 +NASDAQ,LOAN,2009-03-17,0.61,0.61,0.61,0.61,000,0.61 +NASDAQ,LOAN,2008-06-12,1.01,1.01,1.00,1.00,7300,1.00 +NASDAQ,LOAN,2007-11-06,1.20,1.20,1.20,1.20,200,1.20 +NASDAQ,LOAN,2007-10-10,1.27,1.27,1.25,1.25,1000,1.25 +NASDAQ,LOAN,2006-11-15,1.53,1.53,1.51,1.51,1100,1.51 +NASDAQ,LOAN,2006-08-09,1.73,1.80,1.73,1.80,300,1.80 +NASDAQ,LOAN,2005-04-21,3.55,3.55,3.55,3.55,100,3.18 +NASDAQ,LOAN,2005-01-21,3.97,3.97,3.82,3.91,6800,3.41 +NASDAQ,LOAN,2004-07-21,3.88,3.94,3.84,3.92,4600,3.19 +NASDAQ,LOAN,2004-07-14,3.80,3.80,3.78,3.78,800,3.07 +NASDAQ,LOAN,2004-06-07,4.29,4.34,4.05,4.13,11100,3.36 +NASDAQ,LOAN,2004-05-20,4.13,4.24,4.13,4.24,1900,3.45 +NASDAQ,LOAN,2004-04-20,5.88,5.98,5.64,5.70,5600,4.64 +NASDAQ,LOAN,2003-07-09,3.04,3.04,2.99,3.00,7500,2.28 +NASDAQ,LOAN,2003-07-03,2.51,2.51,2.51,2.51,000,1.90 +NASDAQ,LOAN,2002-10-04,1.65,1.65,1.65,1.65,000,1.25 +NASDAQ,LOAN,2002-06-10,1.66,1.66,1.66,1.66,500,1.26 +NASDAQ,LOAN,2002-04-17,1.33,1.33,1.33,1.33,000,1.01 +NASDAQ,LOAN,2001-11-26,1.58,1.58,1.58,1.58,200,1.20 +NASDAQ,LOAN,2001-09-24,1.05,1.05,1.05,1.05,000,0.80 +NASDAQ,LOAN,2001-08-17,1.15,1.15,1.10,1.10,23500,0.83 +NASDAQ,LOAN,2001-01-18,1.94,2.25,1.81,2.25,42900,1.71 +NASDAQ,LOAN,2000-12-08,1.75,1.81,1.75,1.75,30700,1.33 +NASDAQ,LOAN,2000-10-11,2.50,2.75,2.50,2.75,5000,2.09 +NASDAQ,LOAN,2000-04-28,3.38,3.81,3.38,3.81,1800,2.89 +NASDAQ,LOAN,1999-11-08,3.09,3.09,3.09,3.09,1000,2.35 +NASDAQ,LOAN,1999-09-21,4.11,4.11,3.88,3.88,16800,2.94 +NASDAQ,LOAN,1999-07-08,4.19,4.25,4.12,4.25,12400,3.22 +NASDAQ,LOAN,1999-05-27,5.06,5.06,4.81,4.81,43200,3.65 +NASDAQ,LEDR,2009-10-14,2.32,2.32,2.32,2.32,400,2.32 +NASDAQ,LEDR,2008-11-17,2.11,2.70,2.11,2.25,10000,2.25 +NASDAQ,LEDR,2008-09-26,2.74,2.75,2.61,2.63,24700,2.63 +NASDAQ,LEDR,2008-03-25,2.52,2.52,2.36,2.36,75400,2.36 +NASDAQ,LEDR,2008-01-25,2.90,2.93,2.80,2.82,50800,2.82 +NASDAQ,LEDR,2007-12-05,3.46,3.46,3.27,3.28,246000,3.28 +NASDAQ,LEDR,2007-06-29,4.72,4.74,4.54,4.57,45400,4.57 +NASDAQ,LEDR,2007-06-26,4.79,4.84,4.63,4.84,69800,4.84 +NASDAQ,LEDR,2006-07-06,6.90,7.23,6.90,7.22,112000,7.22 +NASDAQ,LEDR,2006-04-27,8.99,9.21,8.75,8.95,359900,8.95 +NASDAQ,LEDR,2006-03-28,8.12,8.43,8.12,8.34,450300,8.34 +NASDAQ,LEDR,2006-03-21,8.75,8.86,8.59,8.77,538600,8.77 +NASDAQ,LEDR,2005-12-02,13.72,14.09,13.60,14.08,571600,14.08 +NASDAQ,LAMR,2010-01-21,31.60,32.07,30.62,30.62,895600,30.62 +NASDAQ,LAMR,2009-04-02,10.88,12.42,10.75,12.00,2576700,12.00 +NASDAQ,LAMR,2009-02-05,8.42,9.19,8.04,9.04,1378500,9.04 +NASDAQ,LAMR,2008-11-24,11.24,11.51,10.03,11.37,2179600,11.37 +NASDAQ,LAMR,2008-08-04,37.50,37.73,36.53,37.59,1199400,37.59 +NASDAQ,LAMR,2008-05-06,39.77,40.52,39.18,40.02,1940700,40.02 +NASDAQ,LAMR,2008-04-02,37.15,37.45,36.57,36.71,1596200,36.71 +NASDAQ,LAMR,2007-10-11,55.00,55.52,54.36,54.48,1534800,54.48 +NASDAQ,LAMR,2007-07-31,59.15,60.53,59.04,59.53,1288100,59.53 +NASDAQ,LAMR,2007-03-15,63.75,64.19,63.14,63.94,1122400,60.73 +NASDAQ,LAMR,2006-05-10,58.17,59.80,57.87,59.04,1664600,56.08 +NASDAQ,LAMR,2006-04-11,53.51,53.71,52.28,52.37,649900,49.74 +NASDAQ,LAMR,2006-03-23,52.00,53.12,51.17,53.00,742300,50.34 +NASDAQ,LAMR,2005-08-19,41.51,41.76,41.14,41.20,1137100,39.13 +NASDAQ,LAMR,2005-05-13,39.22,40.15,39.22,39.35,667600,37.37 +NASDAQ,LAMR,2005-02-14,41.32,41.33,40.75,40.97,221500,38.91 +NASDAQ,LAMR,2004-08-24,43.37,43.49,42.17,42.93,923100,40.78 +NASDAQ,LAMR,2004-07-01,43.47,44.11,43.06,43.06,735200,40.90 +NASDAQ,LAMR,2004-05-06,41.80,42.18,40.67,40.78,1317100,38.73 +NASDAQ,LAMR,2004-03-18,39.57,40.09,39.30,39.60,414700,37.61 +NASDAQ,LAMR,2003-12-15,37.05,37.34,36.53,36.90,997400,35.05 +NASDAQ,LAMR,2003-08-28,32.61,33.30,32.14,33.14,741800,31.48 +NASDAQ,LAMR,2003-06-26,35.15,36.23,35.15,35.65,693000,33.86 +NASDAQ,LAMR,2002-11-04,35.08,36.80,35.02,35.92,886100,34.12 +NASDAQ,LAMR,2002-07-23,29.11,29.60,26.50,26.54,1251900,25.21 +NASDAQ,LAMR,2001-12-11,38.36,39.05,38.28,38.41,771800,36.48 +NASDAQ,LAMR,2001-04-04,35.00,36.00,34.63,34.94,436900,33.19 +NASDAQ,LAMR,2000-08-18,50.00,50.00,48.63,48.78,123100,46.33 +NASDAQ,LAMR,1999-07-02,41.00,41.75,40.94,41.44,265100,39.36 +NASDAQ,LAMR,1999-02-02,38.25,39.25,38.25,38.44,159100,36.51 +NASDAQ,LAMR,1998-11-16,34.44,36.00,34.44,35.88,76800,34.08 +NASDAQ,LAMR,1998-10-30,30.87,31.62,30.37,31.22,217100,29.65 +NASDAQ,LAMR,1998-09-21,27.00,27.00,25.75,26.25,238700,24.93 +NASDAQ,LAMR,1998-09-01,32.88,32.88,30.19,30.25,472100,28.73 +NASDAQ,LAMR,1998-03-19,37.50,37.50,37.00,37.25,54700,35.38 +NASDAQ,LAMR,1997-12-26,38.88,39.00,38.88,39.00,1400,24.69 +NASDAQ,LAMR,1997-03-14,21.50,22.25,21.50,22.25,24900,14.09 +NASDAQ,LAMR,1997-02-12,22.00,22.50,21.00,22.00,66200,13.93 +NASDAQ,LVLT,2010-01-07,1.60,1.65,1.56,1.61,12001000,1.61 +NASDAQ,LVLT,2009-05-12,1.15,1.18,1.13,1.15,3876800,1.15 +NASDAQ,LVLT,2009-01-22,1.06,1.07,1.00,1.04,6962900,1.04 +NASDAQ,LVLT,2008-12-03,0.79,0.84,0.79,0.83,9510300,0.83 +NASDAQ,LVLT,2008-11-17,0.95,1.03,0.89,0.90,28187300,0.90 +NASDAQ,LVLT,2008-04-23,2.79,2.95,2.62,2.91,83554400,2.91 +NASDAQ,LVLT,2007-12-03,3.36,3.42,3.34,3.38,28129900,3.38 +NASDAQ,LVLT,2006-07-27,4.12,4.15,3.95,3.99,32462900,3.99 +NASDAQ,LVLT,2005-11-28,3.47,3.49,3.25,3.36,8734100,3.36 +NASDAQ,LVLT,2004-02-26,4.48,4.50,4.23,4.33,11428100,4.33 +NASDAQ,LVLT,2004-02-09,5.13,5.19,4.96,4.99,9595700,4.99 +NASDAQ,LVLT,2003-07-18,5.31,5.46,5.25,5.27,3938600,5.27 +NASDAQ,LVLT,2003-03-05,4.82,4.92,4.72,4.79,1452800,4.79 +NASDAQ,LVLT,2002-10-03,5.03,5.06,4.60,4.69,2475900,4.69 +NASDAQ,LVLT,2002-09-12,4.60,5.30,4.35,4.50,1032400,4.50 +NASDAQ,LVLT,2002-05-16,4.65,4.90,4.64,4.82,2225600,4.82 +NASDAQ,LVLT,2001-11-13,5.18,5.50,5.10,5.49,7012500,5.49 +NASDAQ,LVLT,2001-07-19,3.85,4.18,3.75,4.01,9159800,4.01 +NASDAQ,LVLT,2001-04-25,13.64,14.10,12.60,13.06,9961200,13.06 +NASDAQ,LVLT,2001-02-09,35.88,36.38,33.25,34.06,3463000,34.06 +NASDAQ,LVLT,2000-05-23,72.94,73.50,66.00,66.50,2261800,66.50 +NASDAQ,LVLT,2000-02-29,109.19,116.19,109.00,113.87,2110300,113.87 +NASDAQ,LVLT,1999-06-04,69.94,71.50,68.00,69.38,1729500,69.38 +NASDAQ,LVLT,1998-09-02,34.75,34.88,32.87,33.00,1122700,33.00 +NASDAQ,LNBB,2009-05-15,5.11,5.16,5.01,5.16,2200,5.05 +NASDAQ,LNBB,2009-03-18,5.01,5.18,4.92,5.18,3400,5.07 +NASDAQ,LNBB,2008-07-22,9.95,9.95,9.95,9.95,100,9.30 +NASDAQ,LNBB,2008-05-23,12.60,12.60,12.60,12.60,000,11.58 +NASDAQ,LNBB,2008-05-22,12.70,12.90,12.60,12.60,3000,11.58 +NASDAQ,LNBB,2007-11-23,14.30,14.42,14.30,14.35,2100,12.84 +NASDAQ,LNBB,2007-08-24,14.75,14.75,14.41,14.63,1200,12.93 +NASDAQ,LNBB,2007-06-22,15.31,15.33,15.11,15.11,19800,13.35 +NASDAQ,LNBB,2007-03-01,14.59,14.94,14.59,14.77,2000,12.74 +NASDAQ,LNBB,2007-02-06,15.83,15.83,15.35,15.60,14500,13.46 +NASDAQ,LNBB,2007-02-05,15.80,15.80,15.59,15.70,7900,13.55 +NASDAQ,LNBB,2005-10-18,16.90,16.90,16.81,16.81,5700,13.79 +NASDAQ,LNBB,2005-06-20,17.43,17.48,16.75,17.26,1700,14.01 +NASDAQ,LNBB,2005-05-18,16.77,17.00,16.77,17.00,600,13.65 +NASDAQ,LNBB,2004-08-26,19.60,19.71,19.60,19.60,1700,15.31 +NASDAQ,LNBB,2003-02-12,28.95,29.19,28.74,29.00,19400,14.39 +NASDAQ,LNBB,2002-10-09,24.30,24.50,24.25,24.50,15000,12.02 +NASDAQ,LNBB,2002-09-20,24.42,25.50,24.30,25.00,3600,12.27 +NASDAQ,LNBB,2002-07-26,23.50,24.50,23.50,23.75,6300,11.54 +NASDAQ,LNBB,2002-03-25,21.50,21.50,21.50,21.50,000,10.13 +NASDAQ,LNBB,2001-07-26,20.80,21.25,20.80,21.25,300,9.78 +NASDAQ,LNBB,2001-06-11,21.05,21.30,20.70,21.30,2000,9.50 +NASDAQ,LNBB,2001-05-23,20.30,20.50,20.20,20.50,500,9.14 +NASDAQ,LNBB,2000-11-09,21.31,23.25,21.31,23.25,1200,10.11 +NASDAQ,LNBB,2000-10-25,21.87,21.87,21.87,21.87,200,9.51 +NASDAQ,LNBB,2000-05-31,21.75,22.87,20.75,22.87,3200,9.53 +NASDAQ,LNBB,2000-05-08,24.50,24.50,24.50,24.50,300,10.20 +NASDAQ,LBAI,2009-12-10,6.08,6.22,5.91,6.16,63000,6.12 +NASDAQ,LBAI,2008-11-25,9.56,9.56,8.44,9.14,41300,8.74 +NASDAQ,LBAI,2008-10-02,11.67,12.41,11.61,11.71,37500,11.08 +NASDAQ,LBAI,2008-06-10,14.00,14.75,13.93,14.26,99100,13.37 +NASDAQ,LBAI,2008-05-12,14.84,15.37,14.66,15.35,90000,14.39 +NASDAQ,LBAI,2007-10-19,14.02,14.07,13.75,13.81,71800,12.67 +NASDAQ,LBAI,2007-08-03,11.23,11.23,10.47,10.52,62600,9.65 +NASDAQ,LBAI,2006-11-02,12.88,13.28,12.88,13.00,37300,11.65 +NASDAQ,LBAI,2006-06-26,13.79,14.24,13.67,14.23,51600,11.99 +NASDAQ,LBAI,2006-05-09,14.60,14.60,14.45,14.51,11400,12.22 +NASDAQ,LBAI,2005-07-12,16.55,16.58,16.36,16.45,16300,13.50 +NASDAQ,LBAI,2005-01-31,16.36,16.53,16.18,16.53,45400,13.48 +NASDAQ,LBAI,2004-09-23,16.27,16.30,16.16,16.30,11300,13.13 +NASDAQ,LBAI,2004-04-22,15.93,16.23,15.85,16.23,11000,12.91 +NASDAQ,LBAI,2004-02-26,16.90,17.09,16.78,16.89,27000,13.44 +NASDAQ,LBAI,2003-12-24,15.97,16.12,15.87,16.03,6600,12.68 +NASDAQ,LBAI,2003-08-18,16.25,16.25,16.00,16.09,29000,12.04 +NASDAQ,LBAI,2003-03-03,18.12,18.12,17.80,17.90,10600,13.23 +NASDAQ,LBAI,2003-01-07,18.36,18.36,17.26,17.50,9400,12.86 +NASDAQ,LBAI,2002-11-08,18.94,18.95,18.00,18.00,10400,13.23 +NASDAQ,LBAI,2002-10-29,18.59,18.59,18.00,18.49,6400,13.59 +NASDAQ,LBAI,2001-08-14,15.37,15.39,15.01,15.10,7600,9.80 +NASDAQ,LBAI,2001-05-18,10.75,11.69,10.51,11.10,11400,7.16 +NASDAQ,LBAI,2001-05-01,9.65,10.00,9.65,9.70,600,6.26 +NASDAQ,LBAI,2001-04-20,10.34,10.34,10.00,10.00,3800,6.40 +NASDAQ,LBAI,2000-12-06,10.87,10.87,10.87,10.87,000,6.91 +NASDAQ,LBAI,2000-11-20,11.06,11.06,10.62,10.62,4100,6.75 +NASDAQ,LCUT,2009-11-27,6.40,6.41,6.21,6.41,20100,6.41 +NASDAQ,LCUT,2009-09-10,5.74,5.80,5.72,5.77,9200,5.77 +NASDAQ,LCUT,2009-08-27,5.60,5.77,5.60,5.73,35600,5.73 +NASDAQ,LCUT,2009-07-16,3.95,4.19,3.86,4.07,46800,4.07 +NASDAQ,LCUT,2009-03-31,1.30,1.50,1.30,1.39,62700,1.39 +NASDAQ,LCUT,2008-04-03,9.09,9.35,9.09,9.30,25300,9.05 +NASDAQ,LCUT,2007-09-19,19.67,20.46,19.50,20.28,163200,19.54 +NASDAQ,LCUT,2007-03-13,19.83,20.00,19.45,19.57,118200,18.74 +NASDAQ,LCUT,2006-09-28,18.75,18.78,18.45,18.55,96800,17.65 +NASDAQ,LCUT,2006-09-22,21.03,21.03,20.05,20.26,40100,19.27 +NASDAQ,LCUT,2006-08-16,21.30,21.40,21.06,21.39,46000,20.35 +NASDAQ,LCUT,2006-03-23,26.00,26.24,25.75,26.11,41900,24.71 +NASDAQ,LCUT,2005-11-14,26.62,27.36,25.52,25.98,62300,24.52 +NASDAQ,LCUT,2005-08-23,21.75,21.80,21.25,21.72,28500,20.44 +NASDAQ,LCUT,2004-09-24,15.10,15.32,14.95,14.95,69100,13.85 +NASDAQ,LCUT,2004-08-20,16.03,16.64,15.29,16.64,39700,15.42 +NASDAQ,LCUT,2004-08-09,15.24,16.15,15.24,15.76,17600,14.54 +NASDAQ,LCUT,2003-09-24,9.86,10.30,9.86,10.27,168900,9.36 +NASDAQ,LCUT,2002-12-31,4.74,4.99,4.65,4.77,17500,4.22 +NASDAQ,LCUT,2002-12-10,5.00,5.00,5.00,5.00,31500,4.43 +NASDAQ,LCUT,2002-11-14,5.30,5.30,5.05,5.09,4700,4.51 +NASDAQ,LCUT,2002-09-19,6.00,6.25,6.00,6.25,800,5.46 +NASDAQ,LCUT,2002-08-09,6.75,6.75,6.75,6.75,000,5.90 +NASDAQ,LCUT,2002-02-20,6.16,6.16,6.16,6.16,1800,5.28 +NASDAQ,LCUT,2002-02-12,6.12,6.12,6.12,6.12,100,5.25 +NASDAQ,LCUT,2002-02-07,6.26,6.26,6.26,6.26,300,5.37 +NASDAQ,LCUT,2001-11-23,5.84,5.84,5.84,5.84,100,4.96 +NASDAQ,LCUT,2001-10-16,5.88,5.88,5.88,5.88,500,4.94 +NASDAQ,LCUT,2001-09-25,5.76,5.76,5.76,5.76,000,4.84 +NASDAQ,LCUT,2001-07-30,7.00,7.00,6.61,6.98,4000,5.81 +NASDAQ,LCUT,2000-01-21,6.25,6.25,6.13,6.25,9400,4.93 +NASDAQ,LCUT,1999-09-23,7.44,7.63,7.38,7.56,113400,5.89 +NASDAQ,LCUT,1999-09-21,7.56,7.56,7.38,7.56,33400,5.89 +NASDAQ,LCUT,1999-02-03,10.25,10.25,10.25,10.25,200,7.89 +NASDAQ,LCUT,1999-01-04,9.75,10.38,9.63,10.25,22800,7.84 +NASDAQ,LCUT,1998-12-18,11.00,11.38,11.00,11.00,3300,8.42 +NASDAQ,LCUT,1996-08-26,9.50,9.50,9.50,9.50,200,6.50 +NASDAQ,LCUT,1995-12-12,8.75,8.75,8.63,8.63,5300,5.90 +NASDAQ,LCUT,1995-12-01,9.00,9.00,8.88,9.00,23900,6.16 +NASDAQ,LCUT,1995-01-16,11.75,12.13,11.75,12.13,22900,8.30 +NASDAQ,LCUT,1994-10-18,12.75,12.75,12.75,12.75,000,8.72 +NASDAQ,LCUT,1994-09-23,12.50,12.50,12.50,12.50,000,8.55 +NASDAQ,LCUT,1994-09-22,12.25,12.75,12.25,12.50,4500,8.55 +NASDAQ,LCUT,1994-02-25,11.00,11.00,11.00,11.00,5200,7.52 +NASDAQ,LCUT,1992-12-23,16.62,16.87,16.62,16.87,26700,6.92 +NASDAQ,LCUT,1992-10-05,10.50,10.50,10.50,10.50,300,4.31 +NASDAQ,LCUT,1992-04-01,16.50,17.25,16.50,16.87,56400,6.92 +NASDAQ,LCUT,1991-08-29,13.25,13.50,12.75,13.00,50500,5.34 +NASDAQ,LORL,2009-08-21,21.28,22.76,21.00,22.66,93400,22.66 +NASDAQ,LORL,2009-04-02,22.52,26.45,22.42,26.06,89200,26.06 +NASDAQ,LORL,2008-09-29,16.44,16.46,15.10,15.23,19800,15.23 +NASDAQ,LORL,2007-08-20,41.96,42.10,39.73,40.05,46200,40.05 +NASDAQ,LORL,2007-08-02,42.93,43.71,41.82,42.45,63300,42.45 +NASDAQ,LORL,2007-05-31,46.15,47.07,44.87,46.90,163900,46.90 +NASDAQ,LORL,2006-10-11,26.69,26.93,26.45,26.70,35000,26.70 +NASDAQ,LORL,2006-02-27,26.64,27.28,26.50,26.65,13700,26.65 +NASDAQ,LORL,2005-12-27,26.46,26.54,26.15,26.54,6700,26.54 +NASDAQ,LOOP,2009-09-03,7.82,8.15,7.75,8.15,121100,8.15 +NASDAQ,LOOP,2009-08-27,8.03,8.33,7.94,8.19,61400,8.19 +NASDAQ,LOOP,2009-05-04,8.63,8.86,8.47,8.86,132900,8.86 +NASDAQ,LOOP,2009-01-14,6.48,6.63,6.17,6.35,496500,6.35 +NASDAQ,LOOP,2008-10-28,6.80,7.12,6.46,7.08,508700,7.08 +NASDAQ,LOOP,2008-10-23,7.70,7.70,6.88,7.29,364100,7.29 +NASDAQ,LOOP,2008-10-13,10.15,10.17,9.55,10.01,155800,10.01 +NASDAQ,LOOP,2008-09-22,11.21,11.90,11.00,11.12,283900,11.12 +NASDAQ,LOOP,2008-06-12,12.49,12.99,12.35,12.48,167200,12.48 +NASDAQ,LOOP,2007-11-19,16.58,16.69,15.67,15.70,403500,15.70 +NASDAQ,LOOP,2007-10-05,21.36,23.10,21.22,22.73,537700,22.73 +NASDAQ,LOOP,2007-09-28,20.14,20.72,20.12,20.54,510900,20.54 +NASDAQ,LOOP,2007-01-19,16.85,17.37,16.66,17.25,396600,17.25 +NASDAQ,LOOP,2006-08-23,12.43,12.83,12.34,12.66,57000,12.66 +NASDAQ,LOOP,2006-06-27,19.00,19.01,18.51,18.82,67600,18.82 +NASDAQ,LSBK,2009-12-04,7.69,7.69,7.69,7.69,000,7.63 +NASDAQ,LSBK,2009-09-23,8.25,8.25,8.25,8.25,000,8.13 +NASDAQ,LSBK,2008-09-05,9.75,9.80,9.75,9.80,5500,9.40 +NASDAQ,LSBK,2007-12-18,9.00,9.00,9.00,9.00,000,8.50 +NASDAQ,LSBK,2007-04-25,12.32,12.32,12.32,12.32,200,11.53 +NASDAQ,LSBK,2006-11-28,13.35,13.38,13.10,13.10,123800,12.23 +NASDAQ,LNCE,2010-02-02,22.33,22.51,22.21,22.29,147000,22.29 +NASDAQ,LNCE,2009-10-22,27.57,27.76,26.97,27.67,221400,27.48 +NASDAQ,LNCE,2009-10-20,27.36,27.44,27.02,27.09,82700,26.91 +NASDAQ,LNCE,2009-06-05,22.10,22.10,21.61,21.94,88800,21.65 +NASDAQ,LNCE,2008-04-17,19.86,19.86,19.34,19.35,135900,18.37 +NASDAQ,LNCE,2008-04-02,20.21,20.21,19.79,19.99,162700,18.97 +NASDAQ,LNCE,2007-08-22,25.14,25.82,24.96,25.29,74500,23.58 +NASDAQ,LNCE,2007-05-14,22.85,22.86,22.17,22.27,105000,20.63 +NASDAQ,LNCE,2007-04-24,20.84,20.84,20.21,20.50,171900,18.86 +NASDAQ,LNCE,2007-01-17,20.14,20.20,20.04,20.09,69200,18.34 +NASDAQ,LNCE,2006-08-28,22.98,23.11,22.81,22.90,145800,20.72 +NASDAQ,LNCE,2006-07-21,21.37,21.37,20.55,21.02,64700,18.89 +NASDAQ,LNCE,2005-12-21,18.27,18.27,17.88,17.94,79500,15.89 +NASDAQ,LNCE,2005-08-19,15.96,16.76,15.91,16.66,153900,14.63 +NASDAQ,LNCE,2005-07-13,18.35,18.42,17.85,18.07,92500,15.72 +NASDAQ,LNCE,2004-11-03,16.35,17.00,16.28,16.94,84000,14.32 +NASDAQ,LNCE,2003-12-19,14.09,14.40,14.00,14.35,82100,11.76 +NASDAQ,LNCE,2003-06-30,9.29,9.49,9.05,9.13,135200,7.28 +NASDAQ,LNCE,2003-05-06,7.58,8.11,7.57,8.02,121000,6.27 +NASDAQ,LNCE,2003-02-13,10.40,10.59,10.06,10.31,60300,8.06 +NASDAQ,LNCE,2003-02-11,10.87,10.87,10.56,10.75,45800,8.40 +NASDAQ,LNCE,2003-01-09,11.75,12.02,11.70,11.71,60300,9.02 +NASDAQ,LNCE,2002-11-27,12.10,12.20,11.94,12.11,47100,9.33 +NASDAQ,LNCE,2002-07-19,12.54,12.54,11.87,11.87,24700,8.90 +NASDAQ,LNCE,2001-04-10,11.45,11.65,11.45,11.52,80900,8.14 +NASDAQ,LNCE,2000-12-19,10.56,11.25,10.56,11.00,68300,7.67 +NASDAQ,LNCE,2000-05-19,10.50,10.63,10.50,10.56,17800,7.12 +NASDAQ,LNCE,2000-05-08,10.81,10.88,10.44,10.63,86600,7.17 +NASDAQ,LNCE,2000-01-27,10.28,10.28,10.17,10.22,185900,6.68 +NASDAQ,LNCE,1999-12-14,9.72,9.85,9.48,9.54,81600,6.24 +NASDAQ,LNCE,1999-08-13,13.99,13.99,13.75,13.99,12400,8.96 +NASDAQ,LNCE,1999-08-10,13.93,13.99,13.75,13.93,11500,8.92 +NASDAQ,LNCE,1999-06-29,14.54,14.72,14.48,14.48,101800,9.12 +NASDAQ,LNCE,1998-07-29,17.19,17.53,16.96,17.30,95400,10.41 +NASDAQ,LNCE,1998-05-06,19.22,19.22,18.55,18.55,58600,11.01 +NASDAQ,LNCE,1998-02-19,22.01,22.34,21.79,21.98,68400,12.88 +NASDAQ,LNCE,1998-02-13,22.01,22.46,21.79,22.34,35400,13.09 +NASDAQ,LNCE,1997-11-14,21.02,21.13,20.80,21.13,22500,12.24 +NASDAQ,LNCE,1997-08-06,17.18,17.40,17.18,17.40,33400,9.94 +NASDAQ,LNCE,1996-12-24,14.95,15.27,14.95,14.95,6100,8.16 +NASDAQ,LNCE,1996-11-01,14.64,14.95,14.53,14.74,32300,8.04 +NASDAQ,LNCE,1996-09-27,14.03,14.13,13.92,13.92,28100,7.47 +NASDAQ,LNCE,1994-09-16,13.81,13.99,13.62,13.99,103800,6.48 +NASDAQ,LNCE,1994-03-28,13.83,14.19,13.83,14.19,49300,6.35 +NASDAQ,LNCE,1993-11-10,14.38,14.91,14.38,14.46,36800,6.36 +NASDAQ,LNCE,1993-07-02,14.39,14.91,14.39,14.91,66600,6.35 +NASDAQ,LNCE,1992-07-02,15.82,15.82,15.32,15.65,16700,6.27 +NASDAQ,LNCE,1991-10-17,14.72,14.88,14.07,14.07,48400,5.39 +NASDAQ,LNCE,1990-08-09,13.83,14.30,13.83,13.98,245300,5.12 +NASDAQ,LIOX,2007-08-08,4.11,4.57,4.07,4.43,1195500,4.43 +NASDAQ,LIOX,2007-02-22,5.98,5.98,5.80,5.95,203300,5.95 +NASDAQ,LIOX,2006-11-10,5.87,5.94,5.83,5.86,613100,5.86 +NASDAQ,LIOX,2005-05-18,4.28,4.51,4.28,4.51,232600,4.51 +NASDAQ,LIOX,2004-06-23,7.16,7.42,7.03,7.36,263300,7.36 +NASDAQ,LIOX,2004-04-29,9.75,9.89,9.52,9.65,178600,9.65 +NASDAQ,LIOX,2004-03-10,9.10,9.65,9.10,9.21,330700,9.21 +NASDAQ,LIOX,2004-02-09,8.61,8.61,8.19,8.26,193100,8.26 +NASDAQ,LIOX,2003-07-28,6.24,6.28,6.06,6.15,123800,6.15 +NASDAQ,LIOX,2003-02-06,1.90,1.91,1.70,1.87,51000,1.87 +NASDAQ,LIOX,2002-11-12,2.21,2.21,2.01,2.01,34300,2.01 +NASDAQ,LIOX,2002-04-01,2.24,2.39,2.21,2.21,20300,2.21 +NASDAQ,LIOX,2001-06-28,1.69,1.94,1.68,1.81,77400,1.81 +NASDAQ,LIOX,2000-12-21,2.94,3.50,2.94,3.31,154100,3.31 +NASDAQ,LIOX,2000-12-13,5.47,5.62,5.06,5.41,369500,5.41 +NASDAQ,LIOX,2000-01-21,25.56,27.00,25.00,26.25,612000,26.25 +NASDAQ,LIOX,1999-10-05,15.88,16.00,14.81,15.47,248700,15.47 +NASDAQ,LIOX,1999-09-29,17.41,17.75,15.56,16.12,625700,16.12 +NASDAQ,LWSN,2009-11-25,6.74,6.80,6.64,6.65,456900,6.65 +NASDAQ,LWSN,2008-07-31,7.85,8.17,7.85,8.11,3500600,8.11 +NASDAQ,LWSN,2008-07-09,7.17,7.24,6.99,7.01,1543600,7.01 +NASDAQ,LWSN,2008-06-17,7.85,7.93,7.67,7.69,1662200,7.69 +NASDAQ,LWSN,2007-10-18,10.40,10.55,10.28,10.47,1493200,10.47 +NASDAQ,LWSN,2007-08-30,9.61,9.82,9.60,9.76,1235000,9.76 +NASDAQ,LWSN,2007-03-19,7.76,7.90,7.74,7.80,1682200,7.80 +NASDAQ,LWSN,2005-01-24,6.40,6.54,6.30,6.35,739500,6.35 +NASDAQ,LWSN,2004-10-04,5.83,5.91,5.78,5.84,512500,5.84 +NASDAQ,LWSN,2004-09-27,5.00,5.12,4.94,4.98,424400,4.98 +NASDAQ,LWSN,2004-08-20,6.03,6.17,5.94,6.00,354300,6.00 +NASDAQ,LWSN,2004-06-14,7.05,7.05,6.62,6.68,363500,6.68 +NASDAQ,LWSN,2003-06-04,5.77,6.00,5.60,5.98,410100,5.98 +NASDAQ,LWSN,2003-05-06,5.39,5.50,5.29,5.29,265600,5.29 +NASDAQ,LWSN,2002-12-23,5.28,5.73,5.28,5.60,1137600,5.60 +NASDAQ,LWSN,2002-09-16,3.90,3.95,3.65,3.72,353200,3.72 +NASDAQ,LWSN,2002-06-10,5.40,5.70,5.30,5.60,105800,5.60 +NASDAQ,LAYN,2010-01-19,27.81,28.32,27.54,28.06,59200,28.06 +NASDAQ,LAYN,2009-11-02,26.27,26.39,24.75,25.61,82900,25.61 +NASDAQ,LAYN,2009-09-30,31.29,32.42,31.12,32.05,225300,32.05 +NASDAQ,LAYN,2009-08-28,27.34,27.73,26.43,26.86,61100,26.86 +NASDAQ,LAYN,2009-02-17,18.00,18.38,17.50,17.53,306900,17.53 +NASDAQ,LAYN,2008-11-10,24.08,24.35,22.92,23.39,209100,23.39 +NASDAQ,LAYN,2008-04-01,35.03,36.44,35.03,35.81,149000,35.81 +NASDAQ,LAYN,2008-02-28,40.76,41.50,39.38,40.16,174900,40.16 +NASDAQ,LAYN,2006-05-08,30.00,30.00,29.54,29.82,52000,29.82 +NASDAQ,LAYN,2006-03-02,28.00,28.18,27.83,28.04,63400,28.04 +NASDAQ,LAYN,2005-04-13,16.49,17.19,16.39,16.90,29500,16.90 +NASDAQ,LAYN,2005-03-14,16.99,17.45,16.99,17.41,21400,17.41 +NASDAQ,LAYN,2004-11-15,16.99,17.15,16.70,16.75,24200,16.75 +NASDAQ,LAYN,2004-06-30,16.61,16.82,16.49,16.55,35100,16.55 +NASDAQ,LAYN,2004-05-21,14.18,14.86,14.18,14.46,133000,14.46 +NASDAQ,LAYN,2004-01-20,11.88,11.99,11.87,11.96,126900,11.96 +NASDAQ,LAYN,2002-09-13,9.05,9.05,8.40,9.00,304100,9.00 +NASDAQ,LAYN,2002-02-08,7.98,8.20,7.80,8.20,21400,8.20 +NASDAQ,LAYN,2001-11-15,7.81,7.98,7.80,7.80,20800,7.80 +NASDAQ,LAYN,2001-10-02,7.85,8.21,7.65,8.21,70400,8.21 +NASDAQ,LAYN,2001-07-11,8.25,8.40,8.25,8.40,1500,8.40 +NASDAQ,LAYN,2000-11-08,4.31,4.31,4.25,4.25,18700,4.25 +NASDAQ,LAYN,2000-08-10,4.50,4.63,4.50,4.63,3300,4.63 +NASDAQ,LAYN,1999-08-13,7.75,8.00,7.75,8.00,9400,8.00 +NASDAQ,LAYN,1998-09-22,9.84,9.94,9.50,9.94,4000,9.94 +NASDAQ,LAYN,1997-11-14,20.62,20.62,20.12,20.31,86900,20.31 +NASDAQ,LAYN,1997-07-02,21.56,21.56,21.56,21.56,4800,21.56 +NASDAQ,LAYN,1997-05-16,20.75,20.75,20.00,20.75,5000,20.75 +NASDAQ,LAYN,1996-08-14,12.25,12.25,12.25,12.25,300,12.25 +NASDAQ,LAYN,1996-03-28,11.00,11.75,10.50,11.25,11000,11.25 +NASDAQ,LAYN,1996-02-29,10.75,11.75,10.75,11.75,3200,11.75 +NASDAQ,LAYN,1996-01-30,10.75,11.00,10.50,10.75,3100,10.75 +NASDAQ,LAYN,1996-01-18,10.25,10.25,10.25,10.25,200,10.25 +NASDAQ,LAYN,1995-12-22,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,LAYN,1995-05-31,7.38,7.38,7.38,7.38,1500,7.38 +NASDAQ,LAYN,1994-12-02,7.13,7.13,7.13,7.13,000,7.13 +NASDAQ,LAYN,1994-07-08,7.25,7.50,7.00,7.25,43100,7.25 +NASDAQ,LAYN,1994-02-17,6.50,6.88,6.50,6.88,4800,6.88 +NASDAQ,LAYN,1994-02-08,6.25,6.75,6.25,6.69,20300,6.69 +NASDAQ,LAYN,1993-10-25,6.25,6.63,6.25,6.25,12900,6.25 +NASDAQ,LPNT,2009-12-08,29.55,29.89,29.17,29.61,217500,29.61 +NASDAQ,LPNT,2009-09-18,26.40,26.70,26.27,26.57,720800,26.57 +NASDAQ,LPNT,2009-09-04,24.33,24.59,24.23,24.59,258100,24.59 +NASDAQ,LPNT,2009-08-18,26.07,26.37,25.46,25.76,637500,25.76 +NASDAQ,LPNT,2009-03-12,18.57,19.78,18.38,19.57,924300,19.57 +NASDAQ,LPNT,2008-07-02,28.95,29.25,28.70,28.74,744200,28.74 +NASDAQ,LPNT,2008-04-09,28.43,29.00,28.16,28.50,622900,28.50 +NASDAQ,LPNT,2007-10-30,30.56,31.31,30.56,30.80,632600,30.80 +NASDAQ,LPNT,2007-09-27,30.17,30.32,29.99,30.28,521500,30.28 +NASDAQ,LPNT,2007-03-09,37.02,37.09,36.69,36.77,419800,36.77 +NASDAQ,LPNT,2004-06-21,36.02,36.16,34.94,35.08,1093400,35.08 +NASDAQ,LPNT,2004-01-12,33.08,33.64,32.98,33.54,601200,33.54 +NASDAQ,LPNT,2003-12-12,29.00,29.05,28.40,28.70,655300,28.70 +NASDAQ,LPNT,2003-04-21,21.79,21.79,21.19,21.30,503900,21.30 +NASDAQ,LPNT,2003-03-27,24.12,24.26,23.69,24.04,471500,24.04 +NASDAQ,LPNT,2003-03-06,21.32,21.55,21.08,21.29,507900,21.29 +NASDAQ,LPNT,2002-10-31,34.19,34.22,30.14,31.35,3080500,31.35 +NASDAQ,LPNT,2002-04-18,39.80,40.84,39.78,39.86,201800,39.86 +NASDAQ,LPNT,2001-09-10,43.45,44.19,41.77,41.77,282900,41.77 +NASDAQ,LPNT,2001-08-24,46.50,46.85,45.35,45.42,172000,45.42 +NASDAQ,LPNT,2000-09-07,28.94,29.50,28.62,29.50,383300,29.50 +NASDAQ,LPNT,2000-04-12,15.88,17.12,15.88,16.81,616500,16.81 +NASDAQ,LPNT,1999-10-15,8.50,8.50,7.94,8.44,49200,8.44 +NASDAQ,LPNT,1999-08-25,8.12,8.25,7.81,7.94,125400,7.94 +NASDAQ,LPNT,1999-08-16,8.12,8.56,7.94,8.12,186800,8.12 +NASDAQ,LXRX,2009-07-16,1.38,1.40,1.36,1.39,186400,1.39 +NASDAQ,LXRX,2009-06-18,1.19,1.31,1.19,1.27,78800,1.27 +NASDAQ,LXRX,2009-06-10,1.39,1.39,1.27,1.34,154400,1.34 +NASDAQ,LXRX,2009-04-29,1.15,1.18,1.12,1.18,275800,1.18 +NASDAQ,LXRX,2009-03-20,1.05,1.05,0.96,0.96,307200,0.96 +NASDAQ,LXRX,2008-01-14,2.93,2.93,2.82,2.86,65200,2.86 +NASDAQ,LXRX,2006-09-22,3.68,3.73,3.65,3.69,98100,3.69 +NASDAQ,LXRX,2005-09-21,4.43,4.45,4.25,4.25,176900,4.25 +NASDAQ,LXRX,2005-08-04,5.49,5.49,4.97,4.98,286500,4.98 +NASDAQ,LXRX,2004-11-17,7.36,7.44,7.05,7.20,94300,7.20 +NASDAQ,LXRX,2004-08-23,6.80,6.80,6.45,6.48,97400,6.48 +NASDAQ,LXRX,2004-07-02,7.66,7.87,7.63,7.79,173500,7.79 +NASDAQ,LXRX,2003-07-11,6.75,7.30,6.75,7.00,114400,7.00 +NASDAQ,LXRX,2003-06-26,6.21,6.45,6.00,6.45,143000,6.45 +NASDAQ,LXRX,2003-02-04,4.46,4.47,4.41,4.44,190700,4.44 +NASDAQ,LXRX,2002-11-13,4.34,4.35,4.15,4.15,113700,4.15 +NASDAQ,LXRX,2002-04-25,8.00,8.01,7.66,7.87,109200,7.87 +NASDAQ,LXRX,2002-03-12,8.66,8.66,8.45,8.55,169000,8.55 +NASDAQ,LXRX,2002-02-28,8.56,8.60,8.30,8.31,136700,8.31 +NASDAQ,LXRX,2001-09-04,9.19,9.19,8.30,8.59,352700,8.59 +NASDAQ,LXRX,2001-03-22,7.12,7.19,5.62,7.09,581400,7.09 +NASDAQ,LXRX,2000-08-25,29.00,29.88,28.88,29.31,518800,29.31 +NASDAQ,LBTYB,2009-09-17,24.50,24.50,24.50,24.50,300,24.50 +NASDAQ,LBTYB,2008-10-07,26.00,26.00,23.97,24.60,3400,24.60 +NASDAQ,LBTYB,2008-03-03,37.93,37.93,37.26,37.26,1000,37.26 +NASDAQ,LBTYB,2008-02-12,38.28,38.28,37.32,37.32,200,37.32 +NASDAQ,LBTYB,2007-12-20,39.66,39.66,39.66,39.66,000,39.66 +NASDAQ,LBTYB,2007-08-28,39.50,39.50,39.50,39.50,200,39.50 +NASDAQ,LBTYB,2007-08-09,43.58,43.58,41.50,41.50,700,41.50 +NASDAQ,LBTYB,2007-07-26,41.35,41.38,40.07,41.38,2700,41.38 +NASDAQ,LBTYB,2007-03-26,32.50,32.50,31.82,32.33,1000,32.33 +NASDAQ,LBTYB,2007-03-02,30.32,30.33,30.32,30.33,200,30.33 +NASDAQ,LBTYB,2006-08-24,23.59,23.59,23.59,23.59,000,23.59 +NASDAQ,LBTYB,2006-06-09,23.47,23.47,23.47,23.47,300,23.47 +NASDAQ,LBTYB,2005-07-28,50.05,50.05,50.05,50.05,100,26.50 +NASDAQ,LBTYB,2005-06-29,48.79,48.79,48.79,48.79,100,25.83 +NASDAQ,LBTYB,2005-02-22,47.00,47.00,45.80,45.90,2100,24.30 +NASDAQ,LBTYB,2004-08-16,34.95,35.95,34.68,35.00,12100,18.53 +NASDAQ,LBTYB,2004-07-01,41.01,41.01,40.53,40.53,900,20.07 +NASDAQ,LBTYB,2004-06-23,40.01,40.01,40.01,40.01,500,19.81 +NASDAQ,LNET,2009-06-16,4.76,4.83,4.05,4.33,416300,4.33 +NASDAQ,LNET,2009-05-15,4.81,5.00,4.70,4.80,135900,4.80 +NASDAQ,LNET,2008-10-07,1.54,1.58,1.02,1.04,284000,1.04 +NASDAQ,LNET,2007-08-31,26.36,26.80,25.82,26.20,176400,26.20 +NASDAQ,LNET,2007-02-28,25.84,26.67,25.54,25.56,129500,25.56 +NASDAQ,LNET,2006-11-21,23.86,24.49,23.55,24.05,56600,24.05 +NASDAQ,LNET,2006-04-25,19.10,19.51,18.85,19.19,169800,19.19 +NASDAQ,LNET,2006-03-23,15.13,15.44,14.96,15.40,91500,15.40 +NASDAQ,LNET,2005-11-14,13.97,14.29,13.97,14.10,324800,14.10 +NASDAQ,LNET,2005-04-18,19.15,19.30,18.83,19.14,95200,19.14 +NASDAQ,LNET,2005-04-04,18.99,19.47,18.99,19.09,37800,19.09 +NASDAQ,LNET,2004-11-15,13.74,14.15,13.62,14.01,211000,14.01 +NASDAQ,LNET,2004-07-12,16.37,16.76,16.30,16.36,58800,16.36 +NASDAQ,LNET,2004-02-18,19.70,19.74,19.49,19.65,15800,19.65 +NASDAQ,LNET,2002-11-15,10.68,10.68,10.25,10.25,23800,10.25 +NASDAQ,LNET,2002-09-20,8.70,8.70,7.95,8.25,85000,8.25 +NASDAQ,LNET,2002-07-23,13.44,13.44,12.90,13.00,13700,13.00 +NASDAQ,LNET,2001-10-23,13.92,15.20,13.92,15.18,12100,15.18 +NASDAQ,LNET,2001-08-30,22.40,22.65,22.20,22.30,71700,22.30 +NASDAQ,LNET,2001-08-24,19.80,21.88,19.71,21.45,156200,21.45 +NASDAQ,LNET,2000-11-13,17.50,17.75,16.12,16.12,100900,16.12 +NASDAQ,LNET,2000-06-21,24.62,24.62,24.00,24.50,35500,24.50 +NASDAQ,LNET,1999-11-18,16.25,16.88,15.69,16.88,131500,16.88 +NASDAQ,LNET,1999-06-09,11.56,12.25,11.38,12.25,115100,12.25 +NASDAQ,LNET,1998-11-04,5.75,5.81,5.31,5.69,156300,5.69 +NASDAQ,LNET,1998-06-26,9.88,10.37,9.88,10.37,3600,10.37 +NASDAQ,LNET,1998-02-24,11.12,11.38,10.75,11.38,14200,11.38 +NASDAQ,LNET,1998-01-15,12.00,12.25,11.75,11.75,26700,11.75 +NASDAQ,LNET,1996-12-06,15.00,16.00,15.00,15.50,36600,15.50 +NASDAQ,LNET,1996-12-02,14.75,15.25,14.75,14.87,24900,14.87 +NASDAQ,LNET,1996-02-27,13.25,13.63,12.75,13.50,84100,13.50 +NASDAQ,LNET,1995-11-01,11.50,11.50,11.00,11.00,15400,11.00 +NASDAQ,LNET,1995-09-29,11.00,11.00,10.50,10.50,23600,10.50 +NASDAQ,LNET,1995-07-13,9.25,9.25,8.75,9.25,40800,9.25 +NASDAQ,LNET,1995-04-04,7.75,7.75,7.00,7.75,24800,7.75 +NASDAQ,LNET,1995-03-13,7.00,7.75,7.00,7.75,62200,7.75 +NASDAQ,LNET,1995-02-27,8.00,8.00,7.00,7.00,29300,7.00 +NASDAQ,LNET,1994-07-01,9.50,10.25,9.50,10.25,7700,10.25 +NASDAQ,LNET,1994-06-23,11.25,12.00,11.25,11.25,3500,11.25 +NASDAQ,LNET,1993-10-14,16.50,17.50,15.25,16.75,4169500,16.75 +NASDAQ,LBIXD,2009-07-20,0.32,0.34,0.29,0.32,20100,1.60 +NASDAQ,LBIXD,2009-07-01,0.32,0.49,0.31,0.47,120100,2.35 +NASDAQ,LBIXD,2009-05-12,0.20,0.22,0.20,0.22,4200,1.10 +NASDAQ,LBIXD,2008-09-04,0.63,0.66,0.63,0.65,1000,3.25 +NASDAQ,LBIXD,2008-08-08,0.63,0.63,0.60,0.60,5100,3.00 +NASDAQ,LBIXD,2008-05-29,0.62,0.68,0.60,0.60,37000,3.00 +NASDAQ,LBIXD,2008-03-17,1.20,1.24,1.15,1.20,20700,6.00 +NASDAQ,LBIXD,2008-01-10,1.50,1.50,1.40,1.42,2400,7.10 +NASDAQ,LBIXD,2007-09-04,3.10,3.14,3.00,3.05,9700,15.25 +NASDAQ,LBIXD,2006-08-24,4.85,4.85,4.67,4.73,20300,23.65 +NASDAQ,LBIXD,2006-05-23,3.19,3.19,2.50,2.68,73400,13.40 +NASDAQ,LBIXD,2006-05-12,3.70,3.70,3.10,3.29,72500,16.45 +NASDAQ,LBIXD,2006-05-02,3.73,3.85,3.35,3.46,160100,17.30 +NASDAQ,LBIXD,2005-10-20,1.19,1.19,1.10,1.11,1100,5.55 +NASDAQ,LBIXD,2005-07-14,1.34,1.34,1.25,1.27,1300,6.35 +NASDAQ,LBIXD,2005-06-02,1.19,1.22,1.17,1.22,12900,6.10 +NASDAQ,LBIXD,2004-08-27,0.95,0.97,0.94,0.97,2000,4.85 +NASDAQ,LBIXD,2004-05-24,1.51,1.51,1.36,1.42,6400,7.10 +NASDAQ,LBIXD,2004-05-12,1.46,1.65,1.45,1.57,55600,7.85 +NASDAQ,LBIXD,2004-03-19,1.00,1.07,1.00,1.04,2700,5.20 +NASDAQ,LBIXD,2004-03-15,1.06,1.08,1.02,1.02,10700,5.10 +NASDAQ,LBIXD,2003-04-11,2.32,2.32,2.20,2.23,4200,11.15 +NASDAQ,LBIXD,2003-02-18,2.07,2.22,2.05,2.10,7700,10.50 +NASDAQ,LBIXD,2002-03-21,1.70,1.70,1.60,1.70,9500,8.50 +NASDAQ,LBIXD,2001-11-14,0.99,1.00,0.99,1.00,300,5.00 +NASDAQ,LBIXD,2001-09-05,1.02,1.02,1.00,1.01,5900,5.05 +NASDAQ,LBIXD,2000-08-02,1.19,1.19,1.13,1.13,600,5.63 +NASDAQ,LARK,2009-05-15,16.25,16.25,16.25,16.25,200,14.92 +NASDAQ,LARK,2007-08-07,27.97,27.97,27.97,27.97,200,22.06 +NASDAQ,LARK,2007-03-29,27.54,27.54,27.54,27.54,600,21.42 +NASDAQ,LARK,2006-08-21,26.00,26.50,26.00,26.50,2400,19.37 +NASDAQ,LARK,2006-07-31,26.15,26.15,26.15,26.15,2000,19.11 +NASDAQ,LARK,2006-06-06,26.64,26.67,26.58,26.60,800,19.32 +NASDAQ,LARK,2006-03-23,27.80,27.90,27.80,27.90,300,20.14 +NASDAQ,LARK,2006-01-19,24.95,24.95,24.95,24.95,400,17.89 +NASDAQ,LARK,2005-11-01,23.51,23.51,23.51,23.51,000,15.94 +NASDAQ,LARK,2005-10-28,23.51,23.52,23.51,23.51,400,15.94 +NASDAQ,LARK,2005-10-27,23.99,23.99,23.89,23.89,500,16.20 +NASDAQ,LARK,2005-08-16,25.75,25.80,25.75,25.80,1900,17.49 +NASDAQ,LARK,2005-02-03,29.60,29.60,29.60,29.60,000,19.71 +NASDAQ,LARK,2005-01-18,29.49,30.00,29.49,30.00,2800,19.97 +NASDAQ,LARK,2004-08-31,30.00,30.00,30.00,30.00,000,18.91 +NASDAQ,LARK,2004-05-28,30.35,30.35,30.35,30.35,000,19.02 +NASDAQ,LARK,2004-02-20,30.00,30.00,30.00,30.00,3400,18.70 +NASDAQ,LARK,2003-10-28,25.43,25.90,25.43,25.75,3000,15.10 +NASDAQ,LARK,2003-05-30,25.73,25.75,25.71,25.73,900,14.99 +NASDAQ,LARK,2003-01-14,23.37,23.37,23.37,23.37,000,13.44 +NASDAQ,LARK,2002-01-24,19.60,19.60,19.60,19.60,000,10.43 +NASDAQ,LARK,2001-03-09,17.62,17.62,17.62,17.62,400,8.72 +NASDAQ,LARK,2001-02-26,18.50,18.50,18.50,18.50,000,9.15 +NASDAQ,LARK,2001-02-12,17.87,17.87,17.87,17.87,5000,8.84 +NASDAQ,LARK,2000-10-31,18.75,18.75,18.75,18.75,1600,9.19 +NASDAQ,LARK,2000-08-30,18.87,19.12,18.50,18.50,23700,9.00 +NASDAQ,LARK,2000-02-15,16.87,16.87,16.87,16.87,000,8.05 +NASDAQ,LARK,2000-01-28,18.31,18.31,18.31,18.31,000,8.74 +NASDAQ,LARK,1999-12-01,17.50,17.50,17.50,17.50,2000,8.28 +NASDAQ,LARK,1999-02-16,23.25,23.25,23.25,23.25,000,10.73 +NASDAQ,LARK,1999-02-12,23.25,23.25,23.25,23.25,2200,10.73 +NASDAQ,LARK,1998-06-05,26.75,27.12,26.75,27.12,8200,12.28 +NASDAQ,LARK,1998-01-22,22.50,22.50,22.50,22.50,000,10.09 +NASDAQ,LARK,1997-06-09,20.00,20.00,20.00,20.00,000,8.89 +NASDAQ,LARK,1997-06-03,19.50,19.50,19.50,19.50,000,8.67 +NASDAQ,LARK,1997-05-06,19.25,19.25,19.25,19.25,000,8.56 +NASDAQ,LARK,1996-11-01,16.25,16.25,16.25,16.25,000,7.15 +NASDAQ,LARK,1995-12-13,13.50,13.50,13.50,13.50,600,5.78 +NASDAQ,LARK,1995-08-29,13.50,13.75,13.25,13.25,20000,5.63 +NASDAQ,LARK,1995-06-14,11.88,11.88,11.88,11.88,000,5.01 +NASDAQ,LARK,1995-04-11,11.50,11.50,11.50,11.50,7200,4.83 +NASDAQ,LARK,1995-03-23,11.63,11.63,11.50,11.50,10200,4.83 +NASDAQ,LARK,1995-02-27,11.75,11.75,11.75,11.75,000,4.93 +NASDAQ,LARK,1994-12-13,10.25,10.25,10.25,10.25,400,4.29 +NASDAQ,LARK,1994-09-12,11.88,12.00,11.50,11.50,89200,4.79 +NASDAQ,LARK,1994-08-22,11.75,11.88,11.75,11.88,52700,4.94 +NASDAQ,LKQX,2009-10-15,18.95,19.28,18.95,19.28,346100,19.28 +NASDAQ,LKQX,2009-07-24,17.97,18.27,17.71,18.19,619900,18.19 +NASDAQ,LKQX,2009-04-17,16.46,16.74,16.26,16.48,856600,16.48 +NASDAQ,LKQX,2008-11-14,10.38,10.38,9.70,9.74,868700,9.74 +NASDAQ,LKQX,2008-04-25,21.15,21.41,20.72,21.21,561200,21.21 +NASDAQ,LKQX,2008-03-28,22.49,22.86,21.84,22.05,886300,22.05 +NASDAQ,LKQX,2007-11-02,38.53,38.91,37.18,38.75,1072000,19.38 +NASDAQ,LKQX,2007-10-02,34.50,35.46,34.10,34.91,1196600,17.45 +NASDAQ,LKQX,2007-09-18,31.23,33.86,31.23,33.83,2255400,16.92 +NASDAQ,LKQX,2007-08-14,29.90,29.90,28.20,28.52,2329000,14.26 +NASDAQ,LKQX,2007-07-27,28.98,29.55,27.67,27.80,2666800,13.90 +NASDAQ,LKQX,2006-12-22,24.03,24.03,23.66,23.66,1266200,11.83 +NASDAQ,LKQX,2006-06-07,20.12,20.68,20.00,20.51,744800,10.26 +NASDAQ,LKQX,2005-09-28,29.00,29.27,28.60,29.15,664000,7.29 +NASDAQ,LKQX,2005-09-22,27.14,28.00,26.76,27.93,272800,6.98 +NASDAQ,LKQX,2005-08-02,31.17,31.87,30.52,31.80,694000,7.95 +NASDAQ,LKQX,2005-01-10,18.10,18.15,17.98,18.01,80800,4.50 +NASDAQ,LKQX,2004-10-20,14.62,15.10,14.46,14.69,1865600,3.67 +NASDAQ,LINTA,2009-12-11,10.77,10.86,10.59,10.86,3193500,10.86 +NASDAQ,LINTA,2008-10-29,6.00,6.61,5.32,6.38,6076800,6.38 +NASDAQ,LINTA,2008-10-02,12.87,13.10,11.92,11.98,4264100,11.98 +NASDAQ,LINTA,2008-07-24,13.51,14.06,13.13,13.42,3233900,13.42 +NASDAQ,LINTA,2008-07-21,13.69,14.25,13.40,13.49,2401000,13.49 +NASDAQ,LINTA,2007-10-08,19.91,20.22,19.91,20.08,2079100,20.08 +NASDAQ,LINTA,2007-08-10,18.69,19.33,18.26,19.13,4061900,19.13 +NASDAQ,LINTA,2007-06-06,24.04,24.27,23.89,24.15,8743500,24.15 +NASDAQ,LINTA,2006-11-28,22.37,22.50,22.06,22.27,2371700,22.27 +NASDAQ,LINTA,2006-10-30,22.23,22.40,21.90,21.91,1223800,21.91 +NASDAQ,LHCG,2009-12-09,32.20,32.49,31.23,32.46,124300,32.46 +NASDAQ,LHCG,2009-06-10,23.39,23.39,21.94,22.54,256900,22.54 +NASDAQ,LHCG,2009-04-20,20.84,21.66,19.79,20.39,636100,20.39 +NASDAQ,LHCG,2008-09-18,27.69,29.27,25.73,27.25,385800,27.25 +NASDAQ,LHCG,2008-08-12,30.98,31.31,28.95,29.41,540900,29.41 +NASDAQ,LHCG,2008-06-16,22.50,22.50,21.81,22.25,226300,22.25 +NASDAQ,LHCG,2007-11-01,24.46,24.46,22.89,23.02,595400,23.02 +NASDAQ,LHCG,2007-08-20,21.49,21.62,21.00,21.48,146900,21.48 +NASDAQ,LHCG,2007-01-23,25.16,25.40,24.85,25.04,125200,25.04 +NASDAQ,LHCG,2006-11-16,28.04,28.04,26.49,26.78,109000,26.78 +NASDAQ,LHCG,2006-06-23,20.15,20.64,20.09,20.44,11300,20.44 +NASDAQ,LHCG,2006-01-11,18.05,18.30,17.75,18.00,8800,18.00 +NASDAQ,LHCG,2006-01-05,18.05,18.15,17.82,17.90,45500,17.90 +NASDAQ,LHCG,2005-12-15,15.99,16.00,14.79,15.83,35200,15.83 +NASDAQ,LBBB,2010-02-05,2.95,2.95,2.95,2.95,000,2.95 +NASDAQ,LBBB,2010-02-02,3.00,3.00,2.95,2.95,400,2.95 +NASDAQ,LBBB,2008-03-13,5.80,6.25,5.80,6.25,700,6.07 +NASDAQ,LBBB,2007-09-26,5.05,5.20,5.05,5.20,700,5.05 +NASDAQ,LBBB,2007-06-15,6.21,6.21,6.00,6.00,800,5.83 +NASDAQ,LBBB,2007-04-16,5.80,5.80,5.80,5.80,000,5.63 +NASDAQ,LBBB,2007-03-06,6.40,6.40,6.40,6.40,000,6.21 +NASDAQ,LBBB,2006-11-20,7.75,7.98,7.34,7.85,7300,7.62 +NASDAQ,LBBB,2006-10-24,6.90,6.90,6.90,6.90,2600,6.70 +NASDAQ,LBBB,2006-01-30,9.50,9.87,9.15,9.80,47000,9.51 +NASDAQ,LBBB,2005-12-29,7.60,7.66,7.60,7.65,12500,7.43 +NASDAQ,LBBB,2004-08-11,9.50,9.50,9.50,9.50,000,9.22 +NASDAQ,LBBB,2004-03-03,8.50,8.85,8.50,8.85,3600,8.59 +NASDAQ,LBBB,2004-01-30,9.00,9.00,9.00,9.00,000,8.74 +NASDAQ,LLTC,2009-10-28,26.37,26.74,26.06,26.09,3676500,25.88 +NASDAQ,LLTC,2009-06-01,23.65,24.40,23.55,24.24,5659800,23.84 +NASDAQ,LLTC,2008-10-08,25.64,27.46,25.30,25.58,11399100,24.43 +NASDAQ,LLTC,2008-07-29,30.43,31.08,30.30,30.73,4549600,29.17 +NASDAQ,LLTC,2007-05-09,37.52,38.43,37.49,38.39,3808600,35.57 +NASDAQ,LLTC,2006-11-24,33.20,33.50,33.15,33.30,736700,30.53 +NASDAQ,LLTC,2006-06-07,34.75,35.01,34.25,34.29,4122800,31.14 +NASDAQ,LLTC,2006-05-11,34.56,34.67,33.30,33.42,7074700,30.35 +NASDAQ,LLTC,2006-01-12,38.34,39.29,38.14,39.10,6051900,35.21 +NASDAQ,LLTC,2006-01-06,38.20,38.48,37.54,38.17,3560700,34.38 +NASDAQ,LLTC,2005-12-09,37.81,38.16,37.41,38.07,3941400,34.29 +NASDAQ,LLTC,2005-05-06,36.65,36.70,36.09,36.37,2943300,32.58 +NASDAQ,LLTC,2004-09-13,36.71,37.44,36.21,36.92,6907200,32.82 +NASDAQ,LLTC,2004-07-27,38.53,38.58,36.85,38.22,7478200,33.91 +NASDAQ,LLTC,2003-09-22,38.25,38.46,37.19,37.61,7041900,33.18 +NASDAQ,LLTC,2003-09-12,37.98,38.50,37.58,38.37,4927300,33.85 +NASDAQ,LLTC,2003-08-26,39.68,39.83,38.51,39.80,5106000,35.12 +NASDAQ,LLTC,2002-03-11,46.15,46.72,45.03,45.73,5414700,39.94 +NASDAQ,LLTC,2001-01-30,62.12,63.47,61.56,62.81,3467900,54.65 +NASDAQ,LLTC,1999-09-27,64.18,66.68,63.05,65.30,1553200,28.32 +NASDAQ,LLTC,1999-06-04,54.40,57.90,54.16,57.90,876200,25.09 +NASDAQ,LLTC,1999-05-06,58.65,59.27,54.84,54.84,1237600,23.77 +NASDAQ,LLTC,1999-02-04,102.94,103.37,93.65,93.65,2756000,20.28 +NASDAQ,LLTC,1998-10-29,56.82,60.56,56.57,58.44,3146400,12.65 +NASDAQ,LLTC,1998-09-21,47.04,51.27,46.30,51.15,3029200,11.05 +NASDAQ,LLTC,1998-06-19,60.91,61.04,58.30,58.43,2235200,12.61 +NASDAQ,LLTC,1998-03-09,68.07,69.06,64.09,64.84,2620000,13.99 +NASDAQ,LLTC,1998-02-19,69.31,73.04,69.31,72.98,2454400,15.74 +NASDAQ,LLTC,1997-11-06,66.64,67.01,63.17,63.48,1780000,13.68 +NASDAQ,LLTC,1997-06-25,52.40,52.89,50.91,51.28,566000,11.03 +NASDAQ,LLTC,1997-01-07,44.25,44.75,43.26,44.75,537600,9.60 +NASDAQ,LLTC,1996-12-12,46.23,46.23,44.01,44.01,1114000,9.45 +NASDAQ,LLTC,1996-08-06,31.35,32.09,31.35,31.84,1892000,6.83 +NASDAQ,LLTC,1996-02-06,47.51,49.48,47.27,48.25,3448000,10.31 +NASDAQ,LLTC,1995-09-29,42.02,43.49,40.79,40.79,1870000,8.70 +NASDAQ,LLTC,1995-03-16,54.42,54.42,53.44,53.93,1758400,5.74 +NASDAQ,LLTC,1995-02-01,49.28,50.99,48.79,50.01,2655200,5.32 +NASDAQ,LLTC,1994-12-12,46.02,46.02,43.08,45.29,2020000,4.81 +NASDAQ,LLTC,1994-10-26,45.78,46.27,45.29,46.02,499200,4.89 +NASDAQ,LLTC,1994-08-15,41.80,42.29,41.31,41.80,1424800,4.43 +NASDAQ,LLTC,1994-05-12,45.88,46.86,45.40,45.88,1052800,4.86 +NASDAQ,LLTC,1993-12-15,37.73,38.46,36.51,37.73,770400,3.99 +NASDAQ,LLTC,1993-11-11,35.78,35.78,34.32,34.81,673600,3.68 +NASDAQ,LLTC,1992-12-02,22.47,23.20,21.75,22.47,886400,2.36 +NASDAQ,LLTC,1991-09-24,27.05,27.17,26.57,26.57,230400,1.39 +NASDAQ,LLTC,1991-07-23,22.10,22.58,22.10,22.22,819200,1.16 +NASDAQ,LLTC,1991-03-01,15.58,15.94,15.58,15.82,574400,0.83 +NASDAQ,LLTC,1990-10-19,10.63,10.99,10.63,10.99,576000,0.58 +NASDAQ,LLTC,1990-10-15,9.18,9.18,8.57,8.94,334400,0.47 +NASDAQ,LCAPA,2009-12-04,23.13,23.77,22.86,23.07,434600,23.07 +NASDAQ,LCAPA,2009-07-17,13.35,13.48,13.24,13.38,177200,13.38 +NASDAQ,LCAPA,2009-04-21,10.54,10.55,10.20,10.49,850100,10.49 +NASDAQ,LCAPA,2008-10-14,8.48,8.75,7.74,7.87,874600,7.87 +NASDAQ,LCAPA,2008-09-26,13.81,14.14,13.51,13.88,410400,13.88 +NASDAQ,LCAPA,2008-07-25,15.57,15.73,15.38,15.47,546400,15.47 +NASDAQ,LCAPA,2008-03-24,15.23,16.10,15.08,15.85,1311500,15.85 +NASDAQ,LOPE,2009-09-28,17.09,17.55,16.95,17.40,120900,17.40 +NASDAQ,LOPE,2009-07-01,16.78,17.00,16.50,16.99,270200,16.99 +NASDAQ,LOPE,2009-04-13,14.91,15.03,14.57,14.93,120500,14.93 +NASDAQ,LFUS,2010-01-07,32.44,32.66,32.25,32.38,46800,32.38 +NASDAQ,LFUS,2009-10-02,25.06,25.32,24.70,24.75,140700,24.75 +NASDAQ,LFUS,2008-12-03,13.40,14.26,13.36,14.03,204500,14.03 +NASDAQ,LFUS,2008-08-21,35.67,36.27,35.64,35.85,79800,35.85 +NASDAQ,LFUS,2008-01-22,27.77,29.31,27.55,28.67,94800,28.67 +NASDAQ,LFUS,2006-10-11,35.15,35.15,34.00,34.46,177200,34.46 +NASDAQ,LFUS,2006-08-07,33.93,34.18,33.28,33.88,55900,33.88 +NASDAQ,LFUS,2006-08-03,32.83,34.57,32.83,34.29,157700,34.29 +NASDAQ,LFUS,2006-01-19,29.16,29.50,28.66,29.36,93800,29.36 +NASDAQ,LFUS,2005-11-30,25.28,26.26,25.24,25.94,576200,25.94 +NASDAQ,LFUS,2005-03-04,32.40,32.40,31.66,31.87,111500,31.87 +NASDAQ,LFUS,2004-07-29,36.39,39.80,36.39,39.10,398000,39.10 +NASDAQ,LFUS,2004-06-02,41.35,41.71,40.48,40.83,211600,40.83 +NASDAQ,LFUS,2003-03-18,18.55,19.18,18.46,19.00,41300,19.00 +NASDAQ,LFUS,2002-10-23,16.03,16.47,15.75,15.75,148100,15.75 +NASDAQ,LFUS,2002-09-09,21.75,22.00,21.75,21.76,50800,21.76 +NASDAQ,LFUS,2002-06-17,23.48,24.48,23.48,24.12,39200,24.12 +NASDAQ,LFUS,2002-05-10,25.75,25.97,25.27,25.27,28200,25.27 +NASDAQ,LFUS,2001-11-29,23.90,25.15,23.82,24.95,152000,24.95 +NASDAQ,LFUS,2001-09-27,21.52,22.45,19.40,21.38,118900,21.38 +NASDAQ,LFUS,2001-09-06,25.30,26.01,23.41,25.79,39600,25.79 +NASDAQ,LFUS,2001-01-02,29.19,29.19,25.00,25.00,287600,25.00 +NASDAQ,LFUS,2000-12-28,26.88,28.38,25.00,27.62,1099200,27.62 +NASDAQ,LFUS,2000-08-03,35.31,35.31,34.25,34.69,177500,34.69 +NASDAQ,LFUS,2000-02-09,25.63,26.62,25.63,26.19,128000,26.19 +NASDAQ,LFUS,1999-10-28,22.19,22.37,21.50,22.06,28700,22.06 +NASDAQ,LFUS,1999-09-16,22.06,22.12,21.88,21.88,59500,21.88 +NASDAQ,LFUS,1999-06-23,18.94,19.00,18.00,18.06,190900,18.06 +NASDAQ,LFUS,1999-05-25,20.06,20.38,19.75,20.12,51200,20.12 +NASDAQ,LFUS,1998-04-09,25.50,25.63,25.00,25.00,153200,25.00 +NASDAQ,LFUS,1998-03-12,26.50,27.00,26.50,26.75,1262700,26.75 +NASDAQ,LFUS,1997-10-10,32.00,32.62,31.25,31.25,24900,31.25 +NASDAQ,LFUS,1997-08-15,27.81,28.25,27.75,28.25,17400,28.25 +NASDAQ,LFUS,1997-06-12,27.50,27.75,26.25,26.50,68900,26.50 +NASDAQ,LFUS,1997-05-27,50.50,50.50,50.00,50.13,97800,25.06 +NASDAQ,LFUS,1997-03-31,46.12,46.25,45.50,46.25,27000,23.12 +NASDAQ,LFUS,1996-09-30,38.00,39.75,38.00,38.75,227800,19.37 +NASDAQ,LFUS,1996-05-23,39.50,40.00,39.00,39.50,55600,19.75 +NASDAQ,LFUS,1996-02-20,33.50,34.00,33.50,33.75,30000,16.88 +NASDAQ,LFUS,1995-12-18,32.25,32.75,32.25,32.31,47600,16.16 +NASDAQ,LFUS,1995-12-14,33.00,33.00,32.25,33.00,8200,16.50 +NASDAQ,LFUS,1995-11-07,33.75,34.50,33.75,34.25,26400,17.12 +NASDAQ,LFUS,1995-11-02,33.50,33.87,33.00,33.50,102800,16.75 +NASDAQ,LFUS,1995-08-04,32.00,32.75,32.00,32.75,16400,16.37 +NASDAQ,LFUS,1995-06-16,33.25,33.50,33.25,33.50,23000,16.75 +NASDAQ,LFUS,1994-05-06,23.00,23.00,22.25,22.31,110400,11.16 +NASDAQ,LFUS,1993-04-02,18.75,19.00,18.50,18.50,93800,9.25 +NASDAQ,LFUS,1993-03-12,18.75,19.00,18.50,18.63,68000,9.31 +NASDAQ,LFUS,1992-12-28,17.75,18.00,17.50,18.00,107000,9.00 +NASDAQ,LFUS,1992-12-18,16.50,16.50,16.00,16.50,37800,8.25 +NASDAQ,LYTS,2009-10-09,7.68,7.76,7.40,7.51,67100,7.39 +NASDAQ,LYTS,2008-10-13,6.98,7.47,6.84,7.43,215000,7.08 +NASDAQ,LYTS,2007-11-28,20.72,21.39,20.48,21.39,213400,19.52 +NASDAQ,LYTS,2007-06-12,15.35,15.48,15.05,15.16,80300,13.60 +NASDAQ,LYTS,2006-12-05,17.70,17.70,17.22,17.24,102000,15.23 +NASDAQ,LYTS,2006-07-13,15.55,15.69,14.40,14.50,135100,12.63 +NASDAQ,LYTS,2006-06-16,14.34,14.34,13.65,13.84,283100,12.06 +NASDAQ,LYTS,2006-01-10,15.80,16.79,15.68,16.62,60300,14.26 +NASDAQ,LYTS,2005-11-18,17.40,17.52,17.18,17.49,194400,15.01 +NASDAQ,LYTS,2005-10-07,18.88,18.91,18.71,18.80,74900,16.02 +NASDAQ,LYTS,2005-08-22,14.86,15.14,14.75,15.10,92500,12.70 +NASDAQ,LYTS,2005-04-19,11.46,11.50,11.35,11.50,75200,9.60 +NASDAQ,LYTS,2005-01-18,10.75,11.75,10.75,11.71,60300,9.69 +NASDAQ,LYTS,2004-07-01,11.62,11.62,10.71,10.80,41000,8.81 +NASDAQ,LYTS,2004-06-10,11.35,11.76,11.35,11.54,36600,9.41 +NASDAQ,LYTS,2003-11-03,16.00,16.50,14.60,15.38,49400,9.91 +NASDAQ,LYTS,2003-05-14,11.94,11.94,11.43,11.60,28500,7.40 +NASDAQ,LYTS,2002-07-22,12.74,12.74,11.99,12.15,15400,7.57 +NASDAQ,LYTS,2001-07-24,23.55,23.55,22.40,22.45,65100,9.19 +NASDAQ,LYTS,2001-06-20,22.05,23.09,21.50,23.09,31500,9.45 +NASDAQ,LYTS,2000-10-18,19.06,19.06,18.94,18.94,6200,7.66 +NASDAQ,LYTS,2000-04-12,19.75,19.75,19.62,19.69,28500,7.87 +NASDAQ,LYTS,1999-08-25,23.69,23.75,23.50,23.50,21400,9.30 +NASDAQ,LYTS,1999-07-01,24.25,24.37,24.00,24.37,175900,9.64 +NASDAQ,LYTS,1998-11-03,19.87,20.12,19.87,20.12,6800,7.88 +NASDAQ,LYTS,1998-07-15,20.12,20.12,19.87,19.87,23800,7.76 +NASDAQ,LYTS,1998-06-01,20.06,20.62,20.06,20.25,12400,7.90 +NASDAQ,LYTS,1997-09-08,15.50,16.00,15.00,16.00,52500,6.19 +NASDAQ,LYTS,1997-07-03,14.25,14.38,14.13,14.38,48900,5.54 +NASDAQ,LYTS,1996-10-02,16.00,16.50,16.00,16.50,30200,6.28 +NASDAQ,LYTS,1996-06-11,18.25,19.00,18.25,18.75,39900,7.12 +NASDAQ,LYTS,1996-02-14,18.25,18.25,17.50,17.62,280900,6.68 +NASDAQ,LYTS,1995-10-13,18.75,20.00,18.00,19.62,197200,7.40 +NASDAQ,LYTS,1995-09-22,21.25,21.75,20.25,20.62,265500,7.78 +NASDAQ,LYTS,1995-03-28,13.88,14.25,13.88,14.13,124900,3.54 +NASDAQ,LYTS,1994-06-24,10.00,10.00,10.00,10.00,19700,2.48 +NASDAQ,LYTS,1994-06-09,10.50,10.75,10.50,10.75,30400,2.67 +NASDAQ,LYTS,1994-02-17,10.38,10.75,10.38,10.38,127100,2.58 +NASDAQ,LYTS,1993-10-11,7.88,7.88,7.38,7.50,90600,1.86 +NASDAQ,LYTS,1993-07-08,5.00,5.00,4.63,4.88,41600,1.21 +NASDAQ,LYTS,1993-06-15,4.50,4.63,4.50,4.50,43000,1.12 +NASDAQ,LYTS,1992-10-22,4.25,4.25,4.25,4.25,4500,1.05 +NASDAQ,LYTS,1992-10-14,4.00,4.00,4.00,4.00,11000,0.99 +NASDAQ,LYTS,1991-12-31,4.63,5.00,4.63,4.63,44700,1.14 +NASDAQ,LYTS,1991-11-26,5.13,5.13,5.13,5.13,17400,1.27 +NASDAQ,LYTS,1991-10-31,4.88,5.25,4.88,5.00,16600,1.24 +NASDAQ,LYTS,1991-06-11,5.00,5.00,5.00,5.00,1400,1.23 +NASDAQ,LYTS,1991-05-28,4.88,4.88,4.88,4.88,000,1.20 +NASDAQ,LYTS,1991-04-12,5.38,6.38,5.38,6.13,146000,1.51 +NASDAQ,LYTS,1991-03-08,5.38,5.38,5.25,5.25,68900,1.29 +NASDAQ,LYTS,1990-09-27,5.63,5.63,5.25,5.25,3900,1.29 +NASDAQ,LYTS,1990-07-17,10.88,10.88,10.88,10.88,000,2.68 +NASDAQ,LKFN,2010-01-19,17.43,17.77,17.11,17.74,90200,17.58 +NASDAQ,LKFN,2009-10-13,21.39,21.50,20.63,21.43,35500,21.08 +NASDAQ,LKFN,2009-05-22,18.05,18.70,17.41,17.41,19200,16.99 +NASDAQ,LKFN,2008-12-12,21.22,22.03,21.22,21.83,48500,20.97 +NASDAQ,LKFN,2008-04-16,23.39,23.74,23.07,23.70,58800,22.28 +NASDAQ,LKFN,2008-04-10,23.14,23.27,22.87,23.22,59400,21.83 +NASDAQ,LKFN,2007-12-18,19.56,20.13,19.34,20.13,80100,18.79 +NASDAQ,LKFN,2007-11-30,19.72,19.79,18.78,18.94,60700,17.68 +NASDAQ,LKFN,2007-11-28,19.86,20.12,19.50,20.12,41800,18.78 +NASDAQ,LKFN,2007-05-10,22.25,22.58,21.65,21.65,21500,19.94 +NASDAQ,LKFN,2006-12-28,26.27,26.40,25.97,25.97,17800,23.66 +NASDAQ,LKFN,2005-12-19,42.75,43.26,42.28,42.77,13200,19.07 +NASDAQ,LKFN,2005-08-24,39.65,40.17,39.65,39.70,3200,17.61 +NASDAQ,LKFN,2005-06-07,37.91,38.00,37.69,37.81,44600,16.67 +NASDAQ,LKFN,2004-12-31,39.70,39.98,39.70,39.70,4800,17.31 +NASDAQ,LKFN,2004-05-18,30.73,31.09,30.41,31.00,5200,13.35 +NASDAQ,LKFN,2004-02-10,34.51,35.47,34.51,35.47,4000,15.17 +NASDAQ,LKFN,2003-04-14,25.25,25.25,24.50,24.66,3200,10.37 +NASDAQ,LKFN,2003-02-19,24.00,24.00,23.50,23.58,36400,9.84 +NASDAQ,LKFN,2002-08-01,27.59,28.19,27.38,28.18,7200,11.60 +NASDAQ,LKFN,2002-07-15,28.65,28.72,28.30,28.60,46800,11.77 +NASDAQ,LKFN,2002-01-18,18.23,18.25,18.23,18.25,14600,7.41 +NASDAQ,LKFN,2001-06-08,13.90,14.20,13.90,14.20,4600,5.60 +NASDAQ,LKFN,2001-05-17,14.13,14.32,14.05,14.32,4800,5.65 +NASDAQ,LKFN,2000-05-09,13.50,13.50,13.38,13.38,24400,5.06 +NASDAQ,LKFN,2000-04-24,12.81,12.81,12.81,12.81,000,4.84 +NASDAQ,LKFN,2000-04-18,13.13,13.13,13.00,13.13,7400,4.96 +NASDAQ,LKFN,2000-02-28,15.00,15.00,13.75,15.00,9000,5.61 +NASDAQ,LKFN,1999-06-04,18.00,18.00,18.00,18.00,4600,6.62 +NASDAQ,LKFN,1999-04-22,17.75,18.50,17.75,18.00,21800,6.62 +NASDAQ,LKFN,1999-04-20,17.31,17.37,17.31,17.37,18400,6.39 +NASDAQ,LKFN,1998-12-16,18.87,18.87,18.87,18.87,400,6.88 +NASDAQ,LKFN,1998-11-06,17.25,18.50,17.00,18.50,26000,6.74 +NASDAQ,LKFN,1998-03-19,47.00,47.00,47.00,47.00,3600,8.49 +NASDAQ,LLNW,2009-10-28,3.61,3.68,3.45,3.46,251300,3.46 +NASDAQ,LLNW,2009-10-22,3.78,3.88,3.70,3.80,259700,3.80 +NASDAQ,LLNW,2009-01-07,2.68,2.80,2.57,2.74,81500,2.74 +NASDAQ,LUFK,2010-02-04,64.68,64.68,61.19,61.66,120900,61.66 +NASDAQ,LUFK,2009-11-05,57.63,58.94,57.15,58.68,81700,58.43 +NASDAQ,LUFK,2009-09-30,53.10,53.57,51.17,53.18,167100,52.96 +NASDAQ,LUFK,2008-10-02,74.15,74.15,66.04,66.35,300200,64.47 +NASDAQ,LUFK,2008-05-23,80.64,80.86,76.51,77.07,304500,74.45 +NASDAQ,LUFK,2008-04-15,67.00,68.34,64.39,68.09,189900,65.77 +NASDAQ,LUFK,2006-10-27,60.10,60.86,59.19,59.86,145000,56.52 +NASDAQ,LUFK,2006-10-09,55.82,56.24,55.09,55.66,114700,52.55 +NASDAQ,LUFK,2006-04-17,61.75,63.54,61.75,63.34,177500,59.50 +NASDAQ,LUFK,2005-01-10,37.41,38.08,36.61,37.00,45200,17.14 +NASDAQ,LUFK,2005-01-04,38.63,39.60,38.02,38.41,44000,17.79 +NASDAQ,LUFK,2004-06-10,32.88,33.42,32.32,32.57,45200,14.93 +NASDAQ,LUFK,2004-05-24,29.94,30.25,29.79,30.22,8200,13.77 +NASDAQ,LUFK,2003-11-20,25.06,25.39,25.03,25.03,34400,11.26 +NASDAQ,LUFK,2003-11-03,24.10,24.30,23.91,24.23,11400,10.90 +NASDAQ,LUFK,2003-07-21,24.51,24.87,24.31,24.50,6200,10.95 +NASDAQ,LUFK,2003-02-21,23.20,23.29,23.00,23.27,14600,10.24 +NASDAQ,LUFK,2003-01-13,24.33,25.31,24.33,25.25,17000,11.11 +NASDAQ,LUFK,2002-10-29,25.00,25.55,24.75,25.36,55200,11.08 +NASDAQ,LUFK,2002-07-30,26.99,27.00,26.62,26.87,11800,11.66 +NASDAQ,LUFK,2002-07-29,26.90,27.00,26.70,27.00,20400,11.72 +NASDAQ,LUFK,2002-06-13,24.11,24.58,24.00,24.37,14600,10.58 +NASDAQ,LUFK,2001-03-22,19.62,20.00,19.12,19.44,35400,8.16 +NASDAQ,LUFK,2001-01-05,17.00,17.00,17.00,17.00,1200,7.07 +NASDAQ,LUFK,2000-08-18,20.50,20.75,20.50,20.75,7400,8.47 +NASDAQ,LUFK,2000-06-19,17.25,17.25,17.00,17.12,25400,6.99 +NASDAQ,LUFK,2000-03-30,14.25,14.50,14.25,14.50,15600,5.85 +NASDAQ,LUFK,2000-02-23,16.25,16.25,15.88,15.88,16000,6.33 +NASDAQ,LUFK,1999-08-06,15.50,16.00,15.50,16.00,39600,6.21 +NASDAQ,LUFK,1998-11-18,20.00,20.12,19.81,19.81,6600,7.45 +NASDAQ,LUFK,1998-02-20,32.00,32.38,32.00,32.13,121800,11.86 +NASDAQ,LUFK,1997-09-24,30.75,30.87,30.50,30.87,24400,11.35 +NASDAQ,LUFK,1997-05-09,23.12,23.12,23.12,23.12,000,8.39 +NASDAQ,LUFK,1997-04-15,21.75,22.25,21.75,21.75,4400,7.89 +NASDAQ,LUFK,1997-04-02,22.37,22.37,22.37,22.37,600,8.12 +NASDAQ,LUFK,1996-12-30,24.50,24.75,24.50,24.75,1800,8.91 +NASDAQ,LUFK,1996-09-11,20.00,20.00,20.00,20.00,1000,7.15 +NASDAQ,LUFK,1995-05-15,19.00,19.75,19.00,19.25,20400,6.57 +NASDAQ,LUFK,1994-05-16,18.00,18.00,18.00,18.00,1000,5.94 +NASDAQ,LUFK,1993-07-21,15.00,15.00,15.00,15.00,9400,4.83 +NASDAQ,LUFK,1993-05-18,16.25,16.25,16.25,16.25,1600,5.19 +NASDAQ,LUFK,1993-03-05,14.75,14.75,14.75,14.75,3200,4.71 +NASDAQ,LUFK,1992-06-15,28.62,29.00,28.00,28.00,7800,8.50 +NASDAQ,MGPI,2009-08-19,3.45,3.60,3.45,3.60,20400,3.60 +NASDAQ,MGPI,2009-05-13,2.00,2.00,1.80,1.81,33800,1.81 +NASDAQ,MGPI,2008-08-11,5.95,6.00,5.86,5.96,49400,5.96 +NASDAQ,MGPI,2008-07-31,5.70,5.70,5.50,5.50,36700,5.50 +NASDAQ,MGPI,2008-03-31,7.18,7.18,6.85,6.99,57200,6.99 +NASDAQ,MGPI,2007-10-08,9.55,9.96,9.55,9.90,212100,9.76 +NASDAQ,MGPI,2007-09-14,13.15,13.21,12.44,12.66,299900,12.48 +NASDAQ,MGPI,2006-11-01,22.67,22.73,21.93,21.97,131600,21.31 +NASDAQ,MGPI,2006-01-30,14.80,16.23,14.79,16.23,245100,15.61 +NASDAQ,MGPI,2005-12-01,11.23,11.67,11.23,11.67,85500,11.22 +NASDAQ,MGPI,2005-08-23,8.10,8.20,8.06,8.14,12200,7.70 +NASDAQ,MGPI,2005-04-20,8.80,8.95,8.46,8.86,147700,8.39 +NASDAQ,MGPI,2004-11-22,9.74,9.74,9.51,9.58,38800,9.07 +NASDAQ,MGPI,2004-06-10,35.58,35.68,34.95,35.64,100000,16.61 +NASDAQ,MGPI,2004-03-29,24.89,24.89,24.25,24.71,27600,11.52 +NASDAQ,MGPI,2004-02-18,22.75,22.76,22.07,22.25,60400,10.37 +NASDAQ,MGPI,2003-08-05,7.95,7.95,7.95,7.95,000,3.64 +NASDAQ,MGPI,2003-04-29,7.17,7.17,7.05,7.09,5000,3.25 +NASDAQ,MGPI,2003-02-07,8.00,8.00,8.00,8.00,5600,3.67 +NASDAQ,MGPI,2002-02-06,13.45,14.60,13.20,14.35,63600,6.44 +NASDAQ,MGPI,2000-12-28,8.94,9.06,8.88,8.88,15400,3.92 +NASDAQ,MGPI,2000-09-11,9.00,9.00,8.81,8.97,13600,3.92 +NASDAQ,MGPI,2000-07-13,8.38,8.62,8.38,8.62,10600,3.77 +NASDAQ,MGPI,1999-10-28,9.00,9.38,9.00,9.38,30800,4.10 +NASDAQ,MGPI,1999-10-26,9.25,9.38,9.25,9.25,22400,4.05 +NASDAQ,MGPI,1999-09-29,9.38,9.50,9.38,9.50,11000,4.16 +NASDAQ,MGPI,1999-09-10,9.75,9.75,9.69,9.75,9600,4.27 +NASDAQ,MGPI,1999-06-29,11.12,11.12,11.12,11.12,33200,4.87 +NASDAQ,MGPI,1999-05-17,10.50,10.81,10.44,10.44,5000,4.57 +NASDAQ,MGPI,1999-01-29,13.75,14.12,13.75,13.88,6800,6.07 +NASDAQ,MGPI,1998-11-20,14.00,14.00,14.00,14.00,2600,6.12 +NASDAQ,MGPI,1998-09-15,11.00,11.00,10.62,10.75,23200,4.70 +NASDAQ,MGPI,1998-03-04,13.75,13.75,13.75,13.75,800,6.01 +NASDAQ,MGPI,1996-10-15,16.25,17.25,16.25,17.25,15800,7.55 +NASDAQ,MGPI,1996-08-20,13.12,13.38,12.75,12.75,7000,5.58 +NASDAQ,MGPI,1996-07-22,12.38,12.50,12.38,12.50,15200,5.47 +NASDAQ,MGPI,1996-05-01,12.50,12.50,12.00,12.00,4800,5.25 +NASDAQ,MGPI,1996-03-20,13.25,13.50,12.75,12.75,5000,5.58 +NASDAQ,MGPI,1995-10-23,11.25,12.00,11.25,11.25,45800,4.92 +NASDAQ,MGPI,1995-10-05,13.00,13.00,10.75,11.50,188800,5.03 +NASDAQ,MGPI,1995-08-30,17.25,18.50,17.25,17.25,67000,7.55 +NASDAQ,MGPI,1995-02-24,18.99,18.99,18.00,18.99,10200,8.19 +NASDAQ,MGPI,1993-12-09,25.57,25.57,25.09,25.57,3000,10.79 +NASDAQ,MGPI,1993-08-24,24.00,24.72,23.76,24.72,31200,10.37 +NASDAQ,MGPI,1993-07-21,25.20,25.91,24.96,25.08,123800,10.52 +NASDAQ,MGPI,1993-07-09,24.24,24.72,24.00,24.72,35400,10.37 +NASDAQ,MGPI,1993-02-19,25.44,25.44,24.96,25.44,35200,10.57 +NASDAQ,MGPI,1991-01-07,20.88,21.10,20.88,20.88,67500,5.50 +NASDAQ,MGPI,1990-12-14,21.78,21.78,21.33,21.33,25800,5.62 +NASDAQ,MGPI,1990-06-14,18.66,18.66,18.66,18.66,300,4.86 +NASDAQ,MGPI,1990-04-30,16.18,16.86,16.18,16.86,2100,4.39 +NASDAQ,MELI,2009-10-28,37.50,38.08,34.81,35.60,1231200,35.60 +NASDAQ,MELI,2007-08-10,22.00,29.00,21.00,28.50,9800300,28.50 +NASDAQ,MMSI,2008-09-05,18.96,19.01,18.15,18.42,269100,18.42 +NASDAQ,MMSI,2008-08-12,20.70,20.98,20.39,20.98,224500,20.98 +NASDAQ,MMSI,2008-06-10,15.46,15.68,15.22,15.61,98900,15.61 +NASDAQ,MMSI,2007-05-04,12.08,12.47,12.08,12.25,213100,12.25 +NASDAQ,MMSI,2007-05-03,12.00,12.27,11.81,12.03,572100,12.03 +NASDAQ,MMSI,2007-01-05,16.18,16.28,15.91,16.09,144100,16.09 +NASDAQ,MMSI,2006-06-16,11.55,11.91,11.55,11.81,492500,11.81 +NASDAQ,MMSI,2006-05-30,11.37,11.38,11.14,11.22,94200,11.22 +NASDAQ,MMSI,2006-03-28,13.04,13.10,13.00,13.08,220400,13.08 +NASDAQ,MMSI,2006-01-23,13.05,13.10,12.45,13.04,274100,13.04 +NASDAQ,MMSI,2005-12-30,12.04,12.24,12.04,12.14,92200,12.14 +NASDAQ,MMSI,2005-11-14,12.48,12.84,12.46,12.84,201400,12.84 +NASDAQ,MMSI,2005-11-11,12.33,12.48,12.27,12.46,146100,12.46 +NASDAQ,MMSI,2004-11-01,10.62,10.62,10.12,10.22,114900,10.22 +NASDAQ,MMSI,2004-09-27,15.20,15.37,15.15,15.15,121500,15.15 +NASDAQ,MMSI,2004-09-15,16.82,17.13,16.73,16.93,163200,16.93 +NASDAQ,MMSI,2003-09-22,23.58,23.58,22.50,23.12,264700,17.34 +NASDAQ,MMSI,2003-07-15,23.45,23.55,23.11,23.39,58500,13.16 +NASDAQ,MMSI,2000-12-05,6.23,6.23,6.06,6.06,5800,2.18 +NASDAQ,MMSI,2000-08-22,5.56,5.81,5.44,5.50,8900,1.98 +NASDAQ,MMSI,2000-03-10,9.62,10.12,9.50,9.94,464700,3.58 +NASDAQ,MMSI,1999-09-16,8.00,8.12,7.87,8.00,17800,2.88 +NASDAQ,MMSI,1999-08-03,5.25,5.44,5.19,5.25,46700,1.89 +NASDAQ,MMSI,1998-08-18,7.37,7.50,7.25,7.50,7800,2.70 +NASDAQ,MMSI,1998-08-10,7.50,7.50,7.50,7.50,15600,2.70 +NASDAQ,MMSI,1998-03-03,6.50,6.50,6.25,6.37,38300,2.29 +NASDAQ,MMSI,1994-11-21,5.25,5.62,5.00,5.25,17200,1.89 +NASDAQ,MMSI,1994-04-15,4.75,5.00,4.75,4.75,7200,1.71 +NASDAQ,MMSI,1993-12-10,4.87,5.25,4.87,5.00,27800,1.80 +NASDAQ,MMSI,1993-04-21,4.87,5.75,4.63,5.75,55000,2.07 +NASDAQ,MMSI,1992-10-13,4.63,5.25,4.63,5.12,12200,1.84 +NASDAQ,MMSI,1992-09-22,6.50,6.50,5.00,5.38,34200,1.94 +NASDAQ,MMSI,1992-05-26,6.00,6.50,5.87,6.00,183100,2.16 +NASDAQ,MTLK,2009-10-26,0.37,0.38,0.36,0.36,6100,0.36 +NASDAQ,MTLK,2009-09-14,0.36,0.36,0.36,0.36,19600,0.36 +NASDAQ,MTLK,2008-09-26,0.60,0.65,0.58,0.65,9900,0.65 +NASDAQ,MTLK,2007-11-28,5.03,5.10,4.81,5.02,49000,5.02 +NASDAQ,MTLK,2007-07-02,5.88,6.00,5.77,5.79,88400,5.79 +NASDAQ,MTLK,2006-08-29,5.19,5.42,5.18,5.32,9100,5.32 +NASDAQ,MTLK,2006-07-28,5.12,5.59,5.12,5.46,12200,5.46 +NASDAQ,MTLK,2006-05-23,5.82,5.90,5.70,5.76,28400,5.76 +NASDAQ,MTLK,2006-04-13,5.21,5.21,5.21,5.21,000,5.21 +NASDAQ,MTLK,2006-03-10,4.55,4.58,4.55,4.58,1700,4.58 +NASDAQ,MTLK,2005-06-08,4.57,4.78,4.57,4.66,21600,4.66 +NASDAQ,MTLK,2005-04-26,4.09,4.42,4.08,4.42,5000,4.42 +NASDAQ,MTLK,2005-03-31,4.16,4.44,4.10,4.44,1900,4.44 +NASDAQ,MTLK,2003-10-28,7.05,7.05,6.85,7.00,43400,7.00 +NASDAQ,MTLK,2003-10-21,6.31,6.99,6.31,6.80,43200,6.80 +NASDAQ,MTLK,2003-08-21,6.10,6.10,5.05,5.14,30000,5.14 +NASDAQ,MTLK,2003-07-21,6.40,6.86,6.29,6.85,128800,6.85 +NASDAQ,MTLK,2003-04-01,3.46,3.51,3.34,3.41,17700,3.41 +NASDAQ,MTLK,2003-03-05,3.74,3.74,3.70,3.74,6800,3.74 +NASDAQ,MTLK,2002-03-18,4.89,4.95,4.78,4.90,14500,4.90 +NASDAQ,MTLK,2001-08-23,3.40,3.49,3.21,3.49,327400,3.49 +NASDAQ,MTLK,2001-07-31,5.33,5.42,5.15,5.24,71100,5.24 +NASDAQ,MTLK,2001-05-16,8.85,9.04,8.60,9.04,70100,9.04 +NASDAQ,MTLK,2001-03-20,8.50,8.50,7.75,7.88,99300,7.88 +NASDAQ,MTLK,2000-06-20,33.44,35.00,32.62,33.62,81600,33.62 +NASDAQ,MTLK,2000-04-19,21.06,25.75,20.25,23.50,1053300,23.50 +NASDAQ,MYRG,2009-11-10,17.33,17.36,15.80,15.83,554900,15.83 +NASDAQ,MYRG,2009-06-10,21.20,23.19,21.09,22.78,223700,22.78 +NASDAQ,MYRG,2009-05-12,16.22,16.46,15.75,15.98,44800,15.98 +NASDAQ,MYRG,2009-02-12,13.72,13.94,13.34,13.52,41900,13.52 +NASDAQ,MOLX,2010-01-06,21.52,22.07,21.50,21.83,962500,21.83 +NASDAQ,MOLX,2009-08-28,18.54,18.78,18.25,18.45,913300,18.18 +NASDAQ,MOLX,2009-05-04,16.56,17.08,16.27,17.05,1334500,16.64 +NASDAQ,MOLX,2008-10-14,18.44,18.65,16.79,17.22,1644200,16.44 +NASDAQ,MOLX,2008-05-12,29.11,29.39,28.70,29.33,1186000,27.70 +NASDAQ,MOLX,2008-04-15,24.17,24.20,23.85,24.13,642900,22.79 +NASDAQ,MOLX,2008-04-04,25.11,25.38,24.84,25.12,891600,23.72 +NASDAQ,MOLX,2007-11-29,27.92,28.28,27.59,27.70,999600,25.93 +NASDAQ,MOLX,2007-08-20,24.93,25.44,24.90,25.14,1185600,23.44 +NASDAQ,MOLX,2006-09-12,36.50,37.07,36.41,36.95,630500,34.12 +NASDAQ,MOLX,2006-06-19,34.12,34.12,33.00,33.14,558100,30.53 +NASDAQ,MOLX,2006-06-02,36.32,36.43,35.78,36.15,272900,33.31 +NASDAQ,MOLX,2005-11-02,25.90,26.19,25.74,26.12,993800,23.98 +NASDAQ,MOLX,2005-03-22,26.12,26.28,25.60,25.68,867700,23.47 +NASDAQ,MOLX,2004-02-20,33.82,33.89,32.28,32.87,1219400,29.91 +NASDAQ,MOLX,2003-10-28,30.78,30.85,30.24,30.64,1476500,27.86 +NASDAQ,MOLX,2003-04-02,22.43,23.02,22.36,22.94,810300,20.82 +NASDAQ,MOLX,2002-12-09,26.09,26.10,24.75,24.85,1202800,22.50 +NASDAQ,MOLX,2002-10-24,26.71,27.58,26.55,26.75,1765900,24.22 +NASDAQ,MOLX,2002-09-23,24.14,24.19,23.31,23.56,1030900,21.31 +NASDAQ,MOLX,2002-02-15,29.88,29.89,28.96,29.04,493800,26.23 +NASDAQ,MOLX,2002-01-14,32.39,32.94,32.25,32.58,637500,29.43 +NASDAQ,MOLX,2001-08-09,33.01,33.60,32.45,33.58,466200,30.28 +NASDAQ,MOLX,2000-11-17,48.12,50.50,48.00,49.00,595700,44.10 +NASDAQ,MOLX,2000-11-03,54.59,54.62,52.25,53.56,477400,48.20 +NASDAQ,MOLX,2000-03-27,58.50,60.11,57.62,58.31,298500,52.40 +NASDAQ,MOLX,1999-12-17,53.41,54.10,52.85,53.10,1320100,38.16 +NASDAQ,MOLX,1999-09-15,35.27,35.52,34.15,34.24,257900,24.59 +NASDAQ,MOLX,1999-07-14,35.21,35.96,35.09,35.96,122900,25.82 +NASDAQ,MOLX,1999-03-15,29.19,29.69,28.00,29.69,277100,21.30 +NASDAQ,MOLX,1999-02-11,28.19,29.69,27.82,29.56,455800,21.21 +NASDAQ,MOLX,1999-01-11,37.61,37.67,34.05,34.30,773900,24.61 +NASDAQ,MOLX,1998-07-21,27.04,27.54,26.67,27.04,380400,19.38 +NASDAQ,MOLX,1998-03-18,30.87,30.87,29.75,30.12,594200,21.57 +NASDAQ,MOLX,1997-10-23,44.29,44.92,43.80,44.29,369800,25.36 +NASDAQ,MOLX,1997-06-18,36.30,37.80,36.18,37.80,305500,21.62 +NASDAQ,MOLX,1997-04-04,34.56,35.31,34.56,35.31,183600,16.16 +NASDAQ,MOLX,1996-06-13,32.52,32.76,31.77,32.02,244100,14.63 +NASDAQ,MOLX,1996-02-08,30.52,30.76,30.27,30.76,344700,14.05 +NASDAQ,MOLX,1994-06-07,38.37,38.37,37.87,37.87,184600,13.80 +NASDAQ,MOLX,1994-05-20,36.14,36.14,35.40,36.14,62500,13.17 +NASDAQ,MOLX,1993-12-21,35.87,36.12,35.38,35.63,186800,12.98 +NASDAQ,MOLX,1993-12-09,33.28,33.40,32.90,33.40,64000,12.17 +NASDAQ,MOLX,1993-11-15,35.38,35.63,35.13,35.13,80300,12.80 +NASDAQ,MOLX,1993-08-25,34.13,35.12,34.13,35.12,62500,12.79 +NASDAQ,MOLX,1993-05-28,30.17,30.91,30.17,30.79,215600,11.21 +NASDAQ,MOLX,1992-08-17,31.51,32.87,31.51,32.62,120800,8.90 +NASDAQ,MOLX,1991-12-16,30.38,31.37,30.38,30.88,61200,8.42 +NASDAQ,MOLX,1991-12-06,29.40,30.14,29.40,29.40,94100,8.02 +NASDAQ,MOLX,1991-05-09,27.67,27.67,27.42,27.67,335300,7.55 +NASDAQ,MATW,2009-03-11,30.98,31.86,30.59,31.60,267600,31.35 +NASDAQ,MATW,2007-04-20,40.52,41.47,40.06,40.97,283300,40.20 +NASDAQ,MATW,2005-08-02,38.62,39.75,38.62,39.65,135300,38.58 +NASDAQ,MATW,2004-11-24,35.14,36.32,34.77,36.23,60100,35.12 +NASDAQ,MATW,2004-09-09,35.40,35.88,34.98,35.51,89200,34.38 +NASDAQ,MATW,2003-12-08,28.60,28.65,27.96,28.57,37000,27.56 +NASDAQ,MATW,2003-09-11,27.62,28.10,27.55,28.10,110500,27.06 +NASDAQ,MATW,2003-03-03,23.00,23.00,22.76,22.92,106400,22.02 +NASDAQ,MATW,2002-11-01,23.35,24.50,23.35,24.10,51300,23.13 +NASDAQ,MATW,2001-04-04,32.06,32.25,32.06,32.19,12200,15.32 +NASDAQ,MATW,2001-03-15,32.00,32.50,31.94,32.50,29000,15.47 +NASDAQ,MATW,2000-02-03,21.25,21.62,20.25,21.25,69000,10.04 +NASDAQ,MATW,1999-12-30,26.87,27.37,26.00,27.00,15000,12.73 +NASDAQ,MATW,1999-05-11,28.94,29.50,28.94,29.50,56600,13.86 +NASDAQ,MATW,1998-08-12,22.75,23.75,22.75,22.75,12200,10.64 +NASDAQ,MATW,1997-11-12,42.50,42.50,41.25,41.50,26800,9.65 +NASDAQ,MATW,1997-06-12,32.38,33.00,32.38,32.38,167600,7.50 +NASDAQ,MATW,1997-01-15,28.75,29.75,28.75,28.75,13600,6.64 +NASDAQ,MATW,1996-05-06,27.50,27.50,27.25,27.25,27600,6.24 +NASDAQ,MATW,1995-05-18,15.75,16.50,15.75,16.50,165200,3.73 +NASDAQ,MATW,1995-05-10,15.75,16.25,15.75,16.00,76800,3.62 +NASDAQ,MATW,1995-05-02,16.25,16.25,15.75,16.00,18800,3.62 +NASDAQ,MATW,1994-11-28,14.63,14.75,14.63,14.63,26800,3.28 +NASDAQ,MATW,1994-09-22,15.00,15.75,15.00,15.13,38000,3.38 +NASDAQ,MBHIP,2009-10-09,3.59,3.60,3.15,3.25,2800,3.25 +NASDAQ,MBHIP,2009-07-17,3.67,3.95,3.55,3.95,500,3.95 +NASDAQ,MBHIP,2009-03-11,5.10,5.50,4.50,5.20,3200,4.72 +NASDAQ,MBHIP,2009-02-05,9.45,9.45,9.25,9.25,400,8.39 +NASDAQ,MBHIP,2008-11-05,13.91,14.48,13.91,14.48,2000,12.61 +NASDAQ,MBHIP,2008-10-06,10.40,10.40,10.20,10.20,4100,8.89 +NASDAQ,MBHIP,2008-05-13,25.00,25.00,25.00,25.00,000,20.46 +NASDAQ,MICC,2009-12-16,74.57,74.68,73.57,73.73,341300,72.50 +NASDAQ,MICC,2009-07-06,55.25,57.34,55.20,57.07,687500,56.12 +NASDAQ,MICC,2008-05-14,120.52,122.97,120.52,121.34,610900,116.88 +NASDAQ,MICC,2008-02-05,104.95,106.72,99.94,101.05,792500,97.33 +NASDAQ,MICC,2007-06-14,86.72,89.76,86.58,88.51,796100,85.25 +NASDAQ,MICC,2006-11-17,53.55,54.78,52.49,54.49,665200,52.49 +NASDAQ,MICC,2006-05-09,50.15,50.23,48.36,49.37,1020000,47.55 +NASDAQ,MICC,2005-06-21,19.29,19.34,19.14,19.21,72600,18.50 +NASDAQ,MICC,2005-04-08,20.91,20.96,20.67,20.72,93000,19.96 +NASDAQ,MICC,2004-11-05,20.76,21.09,20.50,21.04,339100,20.27 +NASDAQ,MICC,2004-05-13,21.15,21.97,21.13,21.74,842100,20.94 +NASDAQ,MICC,2002-09-17,1.00,1.00,0.93,0.95,44400,0.69 +NASDAQ,MICC,2002-08-02,1.35,1.50,1.15,1.20,436400,0.87 +NASDAQ,MICC,2002-05-28,4.19,4.25,4.07,4.20,310400,3.03 +NASDAQ,MICC,2002-05-03,3.74,3.89,3.55,3.85,398000,2.78 +NASDAQ,MICC,2002-01-28,11.41,11.99,10.65,10.72,511600,7.74 +NASDAQ,MICC,2001-12-11,12.05,12.59,11.89,12.03,1448400,8.69 +NASDAQ,MICC,2001-03-22,20.00,20.00,18.00,18.62,4537600,13.45 +NASDAQ,MICC,2000-09-29,34.94,41.61,31.87,35.56,806000,25.69 +NASDAQ,MICC,2000-01-31,72.00,72.06,68.37,71.37,793200,51.56 +NASDAQ,MICC,1999-06-08,34.87,35.12,34.87,34.94,67200,25.24 +NASDAQ,MICC,1999-03-30,25.75,26.50,25.00,25.00,408400,18.06 +NASDAQ,MICC,1999-01-22,35.00,35.62,34.31,34.44,230800,24.88 +NASDAQ,MICC,1998-12-09,30.75,31.50,30.25,31.00,210800,22.39 +NASDAQ,MICC,1998-02-11,37.25,37.37,37.00,37.00,620800,26.73 +NASDAQ,MICC,1997-11-14,37.75,38.50,36.87,38.50,222000,27.81 +NASDAQ,MICC,1997-05-27,47.12,47.12,46.75,46.75,328800,33.77 +NASDAQ,MICC,1996-12-02,37.87,38.37,37.62,37.62,230000,27.18 +NASDAQ,MICC,1996-11-05,39.25,39.87,39.12,39.87,295600,28.81 +NASDAQ,MICC,1996-04-24,48.00,48.25,47.50,47.75,794800,34.50 +NASDAQ,MICC,1996-03-04,37.87,37.87,37.50,37.87,79600,27.36 +NASDAQ,MICC,1996-03-01,37.87,37.87,37.50,37.75,112800,27.27 +NASDAQ,MICC,1996-02-21,37.87,38.00,37.50,37.75,179200,27.27 +NASDAQ,MICC,1996-02-16,39.25,39.75,38.56,39.00,447200,28.17 +NASDAQ,MICC,1996-02-15,37.00,39.00,37.00,38.50,145600,27.81 +NASDAQ,MICC,1995-08-01,30.00,30.25,29.50,29.50,146000,21.31 +NASDAQ,MICC,1995-02-09,27.25,27.62,27.25,27.62,64400,19.96 +NASDAQ,MICC,1994-10-18,26.00,26.25,25.75,26.12,200000,18.87 +NASDAQ,MICC,1994-08-11,22.50,23.00,22.50,22.50,26800,16.25 +NASDAQ,MICC,1994-04-15,21.87,21.87,21.62,21.75,430400,15.71 +NASDAQ,MICC,1993-07-26,16.00,16.25,15.50,16.25,1447600,11.74 +NASDAQ,MICC,1993-05-24,9.50,9.87,9.50,9.50,13200,6.86 +NASDAQ,MICC,1992-08-04,8.25,8.25,8.12,8.25,100800,5.96 +NASDAQ,MICC,1992-05-13,6.75,6.87,6.75,6.87,16800,4.97 +NASDAQ,MICC,1992-01-16,9.50,9.87,9.50,9.87,124000,7.13 +NASDAQ,MICC,1990-10-29,9.00,9.25,9.00,9.12,174400,6.59 +NASDAQ,MICC,1990-08-28,12.25,12.75,12.00,12.75,90800,9.21 +NASDAQ,MICC,1990-07-30,15.75,15.75,15.25,15.50,100400,11.20 +NASDAQ,MICC,1990-04-16,18.50,19.50,18.50,19.37,379200,14.00 +NASDAQ,MACC,2009-05-15,1.38,1.38,0.96,0.96,2200,0.96 +NASDAQ,MACC,2008-01-10,2.83,2.83,2.83,2.83,000,2.83 +NASDAQ,MACC,2007-06-06,2.21,2.21,2.21,2.21,000,2.21 +NASDAQ,MACC,2006-09-27,1.85,1.85,1.82,1.82,1200,1.82 +NASDAQ,MACC,2006-09-08,1.82,1.82,1.82,1.82,200,1.82 +NASDAQ,MACC,2005-11-18,2.68,2.68,2.57,2.57,400,2.57 +NASDAQ,MACC,2005-05-11,2.15,2.15,2.15,2.15,000,2.15 +NASDAQ,MACC,2005-03-04,2.87,2.88,2.43,2.62,4500,2.62 +NASDAQ,MACC,2005-03-01,2.75,2.78,2.49,2.49,900,2.49 +NASDAQ,MACC,2004-09-09,3.30,3.30,3.30,3.30,200,3.30 +NASDAQ,MACC,2004-05-27,3.49,3.50,3.27,3.27,4300,3.27 +NASDAQ,MACC,2004-04-07,3.56,3.56,3.26,3.53,2500,3.53 +NASDAQ,MACC,2003-10-15,2.80,2.80,2.79,2.80,400,2.80 +NASDAQ,MACC,2003-05-08,2.68,3.10,2.68,3.10,900,3.10 +NASDAQ,MACC,2003-03-20,2.45,2.45,2.45,2.45,000,2.45 +NASDAQ,MACC,2002-12-23,3.12,3.12,2.47,2.75,1600,2.75 +NASDAQ,MACC,2002-06-27,3.91,4.00,3.91,4.00,1700,4.00 +NASDAQ,MACC,2002-05-03,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,MACC,2002-02-20,5.55,5.55,5.55,5.55,000,5.55 +NASDAQ,MACC,2002-01-31,6.20,6.20,6.00,6.00,1400,6.00 +NASDAQ,MACC,2002-01-30,6.10,6.10,6.10,6.10,000,6.10 +NASDAQ,MACC,2001-06-13,7.50,7.50,7.50,7.50,500,7.50 +NASDAQ,MACC,2001-04-05,8.00,8.00,7.94,7.94,200,7.94 +NASDAQ,MACC,2000-11-16,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,2000-09-12,9.19,9.19,9.19,9.19,200,7.66 +NASDAQ,MACC,2000-09-11,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,2000-08-17,9.19,9.19,9.19,9.19,200,7.66 +NASDAQ,MACC,2000-05-04,9.38,9.38,9.38,9.38,600,7.81 +NASDAQ,MACC,2000-05-01,9.50,9.50,9.50,9.50,000,7.92 +NASDAQ,MACC,1999-09-14,11.00,11.00,11.00,11.00,400,7.64 +NASDAQ,MACC,1998-04-14,9.50,9.75,9.25,9.25,12700,4.94 +NASDAQ,MACC,1996-11-12,10.25,11.25,10.25,10.25,3700,4.15 +NASDAQ,MLVF,2009-11-16,9.60,9.60,9.60,9.60,500,9.57 +NASDAQ,MLVF,2009-10-29,9.64,9.64,9.64,9.64,000,9.61 +NASDAQ,MLVF,2009-10-26,9.64,9.64,9.64,9.64,000,9.61 +NASDAQ,MLVF,2009-08-06,10.10,10.10,10.10,10.10,000,10.04 +NASDAQ,MLVF,2008-08-26,10.36,10.45,10.36,10.45,500,10.22 +NASDAQ,MANT,2009-12-15,45.24,46.35,45.20,45.88,174800,45.88 +NASDAQ,MANT,2009-10-15,47.23,47.85,47.23,47.57,298100,47.57 +NASDAQ,MANT,2009-02-25,56.46,57.99,55.33,56.80,416800,56.80 +NASDAQ,MANT,2009-02-02,53.85,55.11,53.58,54.68,455900,54.68 +NASDAQ,MANT,2008-10-30,49.08,51.95,48.33,51.00,400000,51.00 +NASDAQ,MANT,2007-11-12,38.52,40.76,38.45,39.70,253300,39.70 +NASDAQ,MANT,2007-09-04,35.55,36.25,35.26,35.96,290000,35.96 +NASDAQ,MANT,2007-04-12,32.62,33.62,32.62,33.36,136400,33.36 +NASDAQ,MANT,2007-02-26,36.50,36.78,36.25,36.72,100500,36.72 +NASDAQ,MANT,2007-02-22,37.11,37.12,36.72,36.85,103400,36.85 +NASDAQ,MANT,2006-12-28,37.20,37.97,37.02,37.48,92200,37.48 +NASDAQ,MANT,2006-11-08,32.62,33.62,32.56,33.42,127800,33.42 +NASDAQ,MANT,2006-10-17,33.00,33.58,32.64,33.35,90100,33.35 +NASDAQ,MANT,2006-03-31,33.93,33.97,32.45,33.22,240200,33.22 +NASDAQ,MANT,2005-11-22,26.06,26.16,25.77,25.92,138900,25.92 +NASDAQ,MANT,2005-04-20,23.05,23.07,22.60,22.77,148600,22.77 +NASDAQ,MANT,2004-05-27,19.76,20.45,18.41,18.64,6474600,18.64 +NASDAQ,MANT,2004-01-02,24.87,25.44,24.74,24.84,59700,24.84 +NASDAQ,MANT,2003-07-15,21.41,21.54,20.84,21.19,41800,21.19 +NASDAQ,MANT,2003-01-09,20.00,20.14,19.69,19.99,108500,19.99 +NASDAQ,MANT,2002-08-23,23.63,24.15,23.10,23.10,86600,23.10 +NASDAQ,MSFT,2009-11-27,29.11,29.39,28.75,29.22,29357900,29.22 +NASDAQ,MSFT,2009-07-09,22.65,22.81,22.37,22.44,46981200,22.22 +NASDAQ,MSFT,2009-05-15,20.13,20.50,19.98,20.22,61289900,19.89 +NASDAQ,MSFT,2009-04-15,19.21,19.25,18.51,18.83,72725500,18.52 +NASDAQ,MSFT,2009-03-02,15.96,16.25,15.72,15.79,80602100,15.53 +NASDAQ,MSFT,2009-01-21,18.87,19.45,18.46,19.38,68340900,18.94 +NASDAQ,MSFT,2008-07-11,25.16,25.64,24.87,25.25,69532600,24.41 +NASDAQ,MSFT,2007-06-13,29.97,30.41,29.85,30.39,64435600,28.96 +NASDAQ,MSFT,2007-02-26,28.96,29.09,28.82,29.07,63481900,27.61 +NASDAQ,MSFT,2006-06-26,22.65,22.89,22.63,22.82,53644100,21.45 +NASDAQ,MSFT,2006-06-22,23.06,23.17,22.78,22.88,76590600,21.50 +NASDAQ,MSFT,2006-05-12,23.14,23.37,23.05,23.17,83115900,21.69 +NASDAQ,MSFT,2006-01-09,26.93,27.07,26.76,26.86,55625000,25.06 +NASDAQ,MSFT,2005-12-16,26.88,27.08,26.81,26.90,88542500,25.10 +NASDAQ,MSFT,2005-11-16,27.48,27.88,27.44,27.74,86277000,25.88 +NASDAQ,MSFT,2005-09-09,26.62,26.82,26.53,26.58,41515800,24.73 +NASDAQ,MSFT,2005-03-18,24.53,24.91,24.28,24.31,135904000,22.48 +NASDAQ,MSFT,2004-12-28,26.85,27.03,26.80,26.95,55075900,24.84 +NASDAQ,MSFT,2004-11-17,27.25,27.35,27.06,27.17,58830700,25.04 +NASDAQ,MSFT,2004-09-22,27.28,27.74,27.07,27.12,68409000,22.43 +NASDAQ,MSFT,2004-05-17,25.47,25.79,25.42,25.54,55149600,21.06 +NASDAQ,MSFT,2004-04-01,24.95,25.11,24.85,25.08,69051900,20.68 +NASDAQ,MSFT,2003-08-12,25.71,25.77,25.45,25.73,38208400,21.10 +NASDAQ,MSFT,2003-08-06,25.54,26.19,25.43,25.65,56294900,21.03 +NASDAQ,MSFT,2003-02-04,47.80,47.94,46.88,47.32,81854800,19.34 +NASDAQ,MSFT,2002-10-03,45.30,46.59,44.60,44.80,105221400,18.31 +NASDAQ,MSFT,2002-08-16,49.43,50.23,48.92,50.00,69334000,20.43 +NASDAQ,MSFT,2002-08-07,47.00,47.30,45.16,47.09,86349400,19.25 +NASDAQ,MSFT,2001-04-26,70.07,71.00,68.25,69.13,118737600,28.25 +NASDAQ,MSFT,1999-06-02,78.06,78.62,76.25,78.44,42812600,32.06 +NASDAQ,MSFT,1999-05-10,79.87,80.50,78.25,79.69,46218000,32.57 +NASDAQ,MSFT,1999-04-05,94.31,95.02,93.50,94.94,39848600,38.80 +NASDAQ,MSFT,1998-10-16,106.00,106.50,104.00,105.06,68620000,21.47 +NASDAQ,MSFT,1998-03-16,82.44,82.75,81.37,82.00,27979600,16.76 +NASDAQ,MSFT,1997-07-02,125.62,128.50,124.06,128.38,53237600,13.12 +NASDAQ,MSFT,1996-12-05,153.38,155.38,151.88,153.00,74950400,7.82 +NASDAQ,MSFT,1996-05-01,112.87,115.25,112.62,115.12,65014400,5.88 +NASDAQ,MSFT,1993-01-28,86.25,87.12,84.75,87.00,77030400,2.22 +NASDAQ,MSFT,1992-07-14,70.50,71.50,70.25,71.12,41116800,1.82 +NASDAQ,MSFT,1991-08-15,82.50,83.25,81.00,81.50,45459200,1.39 +NASDAQ,MSFT,1991-07-22,66.75,68.75,66.50,67.50,35136000,1.15 +NASDAQ,MSFT,1991-05-13,103.25,103.75,101.25,103.12,68745600,1.17 +NASDAQ,MSFT,1991-04-15,106.00,114.25,105.00,113.75,88819200,1.29 +NASDAQ,MSFT,1990-06-21,77.50,77.75,76.00,77.00,34304000,0.87 +NASDAQ,MSFT,1990-06-08,72.00,73.75,71.50,73.50,63766400,0.83 +NASDAQ,MSFT,1990-02-21,98.75,100.00,95.75,96.12,103347200,0.55 +NASDAQ,MSFT,1990-01-03,89.50,90.25,88.50,89.25,113772800,0.51 +NASDAQ,MSFT,1989-05-05,53.25,53.25,51.75,52.00,35827200,0.30 +NASDAQ,MSFT,1989-02-13,61.50,62.00,61.00,61.25,94073600,0.35 +NASDAQ,MSFT,1989-01-26,52.63,54.50,52.50,54.25,87132800,0.31 +NASDAQ,MSFT,1988-12-02,48.50,50.25,48.50,49.75,91497600,0.28 +NASDAQ,MSFT,1988-07-13,65.50,66.75,65.00,66.75,57427200,0.38 +NASDAQ,MSFT,1987-10-02,69.00,72.75,68.75,72.50,131644800,0.41 +NASDAQ,MSFT,1987-10-01,66.25,68.75,66.00,68.50,127222400,0.39 +NASDAQ,MSFT,1987-07-21,99.50,101.00,98.50,99.25,36547200,0.28 +NASDAQ,MSFT,1986-12-09,48.50,48.75,48.00,48.25,16099200,0.14 +NASDAQ,MSFT,1986-07-16,28.25,29.00,28.25,29.00,9360000,0.08 +NASDAQ,MAYS,2009-07-22,14.50,15.50,14.19,15.50,1300,15.50 +NASDAQ,MAYS,2008-06-16,19.50,19.50,19.50,19.50,000,19.50 +NASDAQ,MAYS,2008-04-01,19.95,19.95,19.95,19.95,000,19.95 +NASDAQ,MAYS,2007-12-28,22.15,22.15,22.15,22.15,000,22.15 +NASDAQ,MAYS,2007-10-22,21.70,23.00,21.70,22.14,1200,22.14 +NASDAQ,MAYS,2007-09-13,22.50,22.50,22.50,22.50,000,22.50 +NASDAQ,MAYS,2007-09-10,22.50,22.50,22.50,22.50,000,22.50 +NASDAQ,MAYS,2007-08-14,22.02,22.02,22.02,22.02,000,22.02 +NASDAQ,MAYS,2006-04-28,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,MAYS,2006-04-24,18.00,18.00,18.00,18.00,000,18.00 +NASDAQ,MAYS,2005-03-24,17.20,17.20,17.20,17.20,000,17.20 +NASDAQ,MAYS,2005-03-23,17.20,17.20,17.20,17.20,000,17.20 +NASDAQ,MAYS,2004-12-14,14.60,14.60,14.60,14.60,000,14.60 +NASDAQ,MAYS,2004-07-08,13.06,13.06,13.06,13.06,100,13.06 +NASDAQ,MAYS,2004-06-02,14.39,14.39,14.39,14.39,200,14.39 +NASDAQ,MAYS,2004-03-11,13.90,13.90,13.90,13.90,000,13.90 +NASDAQ,MAYS,2003-09-15,13.30,13.30,13.30,13.30,000,13.30 +NASDAQ,MAYS,2003-09-10,13.40,13.44,13.25,13.30,5200,13.30 +NASDAQ,MAYS,2003-03-20,12.85,13.28,12.81,13.28,400,13.28 +NASDAQ,MAYS,2002-05-14,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,MAYS,2002-05-10,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,MAYS,2001-07-11,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,MAYS,2001-04-11,10.08,10.08,10.08,10.08,000,10.08 +NASDAQ,MAYS,2001-01-22,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MAYS,2000-10-11,8.75,8.75,8.75,8.75,000,8.75 +NASDAQ,MAYS,2000-09-11,10.75,10.75,9.25,9.25,1600,9.25 +NASDAQ,MAYS,1999-06-17,5.00,5.50,5.00,5.12,23500,5.12 +NASDAQ,MAYS,1998-01-09,10.75,10.75,10.75,10.75,3800,10.75 +NASDAQ,MAYS,1994-06-09,6.50,6.75,6.50,6.75,7400,6.75 +NASDAQ,MAYS,1994-06-08,6.50,6.62,6.50,6.62,7000,6.62 +NASDAQ,MAYS,1994-03-21,7.00,7.00,7.00,7.00,100,7.00 +NASDAQ,MAYS,1992-03-09,16.25,16.25,16.25,16.25,2000,16.25 +NASDAQ,MHGC,2009-09-28,5.79,5.89,5.53,5.58,172800,5.58 +NASDAQ,MHGC,2009-08-07,4.84,5.30,4.71,5.16,187800,5.16 +NASDAQ,MHGC,2009-06-19,4.01,4.04,3.82,3.84,210000,3.84 +NASDAQ,MHGC,2009-05-26,3.73,4.21,3.69,4.18,159600,4.18 +NASDAQ,MHGC,2009-04-16,4.00,4.15,3.80,3.97,502900,3.97 +NASDAQ,MHGC,2009-03-26,3.22,3.34,3.16,3.24,407100,3.24 +NASDAQ,MHGC,2007-10-31,22.48,23.00,22.08,22.76,599700,22.76 +NASDAQ,MHGC,2007-10-22,21.58,21.91,21.22,21.78,140300,21.78 +NASDAQ,MHGC,2007-08-30,18.88,19.48,18.82,19.38,111100,19.38 +NASDAQ,MHGC,2007-06-25,23.45,23.80,23.24,23.28,200200,23.28 +NASDAQ,MHGC,2006-11-09,13.69,13.69,13.13,13.37,317100,13.37 +NASDAQ,MHGC,2006-11-07,13.05,13.96,12.77,12.97,595500,12.97 +NASDAQ,MHGC,2006-10-23,13.55,13.75,13.41,13.71,35600,13.71 +NASDAQ,MHGC,2006-05-04,18.55,18.76,18.00,18.06,152900,18.06 +NASDAQ,MOVE,2008-12-24,1.43,1.48,1.37,1.38,380600,1.38 +NASDAQ,MOVE,2008-11-14,1.10,1.18,1.01,1.01,1025400,1.01 +NASDAQ,MOVE,2008-05-16,3.08,3.08,2.87,2.89,604100,2.89 +NASDAQ,MOVE,2008-05-13,3.14,3.29,3.09,3.25,748900,3.25 +NASDAQ,MOVE,2007-10-15,2.56,2.60,2.43,2.48,666600,2.48 +NASDAQ,MOVE,2007-08-06,2.95,2.97,2.56,2.89,3460600,2.89 +NASDAQ,MOVE,2007-06-19,4.35,4.47,4.30,4.44,952900,4.44 +NASDAQ,MOVE,2007-06-12,4.21,4.23,4.11,4.15,652100,4.15 +NASDAQ,MOVE,2006-11-17,5.42,5.46,5.38,5.45,515900,5.45 +NASDAQ,MOVE,2005-11-01,3.69,3.78,3.60,3.68,661300,3.68 +NASDAQ,MOVE,2005-09-14,3.90,4.14,3.86,4.07,2091200,4.07 +NASDAQ,MOVE,2005-08-22,4.00,4.10,3.87,4.04,1521300,4.04 +NASDAQ,MOVE,2005-06-15,2.04,2.05,1.95,1.98,441100,1.98 +NASDAQ,MOVE,2004-10-27,2.78,2.81,2.70,2.78,481300,2.78 +NASDAQ,MOVE,2004-09-20,2.00,2.09,2.00,2.09,136800,2.09 +NASDAQ,MOVE,2003-12-19,4.25,4.32,4.13,4.15,853600,4.15 +NASDAQ,MOVE,2003-06-18,1.90,1.96,1.85,1.95,878900,1.95 +NASDAQ,MOVE,2003-02-04,0.82,0.82,0.75,0.78,372000,0.78 +NASDAQ,MOVE,2002-01-03,3.60,3.60,3.60,3.60,000,3.60 +NASDAQ,MYGN,2009-08-13,26.43,26.49,25.80,25.87,1027300,25.87 +NASDAQ,MYGN,2009-07-16,25.19,25.40,24.94,24.99,983000,24.99 +NASDAQ,MYGN,2008-09-05,63.48,64.31,62.32,63.67,1714400,28.87 +NASDAQ,MYGN,2008-07-25,60.53,64.20,60.36,64.00,4023200,29.02 +NASDAQ,MYGN,2008-04-30,41.84,42.39,41.32,41.54,1078800,18.83 +NASDAQ,MYGN,2008-04-04,41.12,41.20,40.55,40.68,1483400,18.44 +NASDAQ,MYGN,2007-12-21,49.34,49.47,47.95,48.42,1479000,21.95 +NASDAQ,MYGN,2007-11-28,47.28,49.61,47.13,49.06,1973800,22.24 +NASDAQ,MYGN,2007-06-20,38.13,38.13,36.88,36.89,507200,16.73 +NASDAQ,MYGN,2007-02-13,36.00,36.08,35.01,35.39,1424600,16.05 +NASDAQ,MYGN,2007-01-25,36.07,36.36,35.72,35.98,900800,16.31 +NASDAQ,MYGN,2006-08-22,26.33,26.33,24.40,24.90,1492400,11.29 +NASDAQ,MYGN,2005-11-01,19.35,19.50,18.81,18.96,1345000,8.60 +NASDAQ,MYGN,2005-08-22,17.02,17.24,16.63,16.80,477000,7.62 +NASDAQ,MYGN,2005-03-18,20.01,20.21,19.73,19.97,1045400,9.05 +NASDAQ,MYGN,2004-08-26,15.47,16.19,15.47,15.84,945000,7.18 +NASDAQ,MYGN,2004-03-26,15.78,16.03,15.20,15.51,447400,7.03 +NASDAQ,MYGN,2004-03-24,15.40,15.55,14.88,15.11,567600,6.85 +NASDAQ,MYGN,2004-02-02,17.00,17.65,16.84,17.31,1291600,7.85 +NASDAQ,MYGN,2003-11-05,11.79,12.25,11.66,12.12,636200,5.50 +NASDAQ,MYGN,2002-01-07,49.23,49.73,46.29,46.55,2031800,21.11 +NASDAQ,MYGN,2001-12-14,56.25,57.33,52.77,54.95,1846400,24.92 +NASDAQ,MYGN,2001-10-30,46.98,46.99,43.32,44.75,2266800,20.29 +NASDAQ,MYGN,2001-02-13,72.44,76.94,70.00,70.12,2871000,31.80 +NASDAQ,MYGN,2000-12-12,104.00,104.12,92.00,94.31,903800,42.76 +NASDAQ,MYGN,2000-12-08,100.00,111.31,99.38,108.75,1778800,49.31 +NASDAQ,MYGN,2000-07-27,152.50,157.75,146.19,150.31,859200,34.08 +NASDAQ,MYGN,2000-06-30,147.88,151.25,143.00,148.08,1141600,33.57 +NASDAQ,MYGN,2000-04-13,53.00,60.00,50.94,53.00,337600,12.02 +NASDAQ,MYGN,1999-12-29,46.00,50.75,46.00,47.00,325600,10.66 +NASDAQ,MYGN,1999-10-15,18.38,18.38,17.62,18.00,186400,4.08 +NASDAQ,MYGN,1999-08-24,14.81,15.38,13.50,13.88,297200,3.15 +NASDAQ,MYGN,1999-06-11,9.62,9.75,9.62,9.62,35200,2.18 +NASDAQ,MYGN,1999-05-27,9.75,10.38,9.75,10.38,34000,2.35 +NASDAQ,MYGN,1999-01-19,9.94,10.25,9.50,10.00,49600,2.27 +NASDAQ,MYGN,1998-08-11,11.00,11.00,10.25,10.38,56000,2.35 +NASDAQ,MYGN,1998-03-23,21.75,22.00,21.25,21.25,55200,4.82 +NASDAQ,MYGN,1997-07-22,24.50,24.75,24.25,24.38,64400,5.53 +NASDAQ,MYGN,1997-07-02,25.38,25.50,25.00,25.12,72000,5.70 +NASDAQ,MYGN,1995-11-07,33.75,36.75,33.50,36.50,451600,8.27 +NASDAQ,MCCC,2009-12-09,4.65,4.72,4.60,4.64,158100,4.64 +NASDAQ,MCCC,2009-10-02,5.30,5.36,5.18,5.28,78500,5.28 +NASDAQ,MCCC,2009-08-31,5.16,5.16,4.93,5.03,242500,5.03 +NASDAQ,MCCC,2009-01-23,4.80,5.34,4.80,5.10,372400,5.10 +NASDAQ,MCCC,2008-09-02,8.18,8.41,7.60,7.85,1013000,7.85 +NASDAQ,MCCC,2007-10-08,7.33,7.38,7.14,7.20,176400,7.20 +NASDAQ,MCCC,2007-04-24,8.94,8.96,8.77,8.78,315200,8.78 +NASDAQ,MCCC,2005-10-12,6.54,6.65,6.29,6.41,450800,6.41 +NASDAQ,MCCC,2005-08-26,7.18,7.30,7.10,7.21,412800,7.21 +NASDAQ,MCCC,2005-07-20,7.01,7.21,6.97,7.19,281700,7.19 +NASDAQ,MCCC,2005-06-20,6.73,7.11,6.71,6.79,906900,6.79 +NASDAQ,MCCC,2005-04-26,5.81,5.90,5.67,5.72,153000,5.72 +NASDAQ,MCCC,2005-02-02,6.02,6.22,5.93,6.15,614700,6.15 +NASDAQ,MCCC,2004-12-20,5.61,5.72,5.58,5.68,552400,5.68 +NASDAQ,MCCC,2004-01-15,9.80,9.87,9.58,9.65,285100,9.65 +NASDAQ,MCCC,2003-09-18,7.17,7.41,7.06,7.33,482100,7.33 +NASDAQ,MCCC,2003-04-24,9.47,9.65,9.23,9.61,297400,9.61 +NASDAQ,MCCC,2003-03-27,8.66,9.18,8.55,9.12,317400,9.12 +NASDAQ,MCCC,2001-10-03,13.05,13.55,12.75,13.15,847200,13.15 +NASDAQ,MCCC,2000-11-09,17.69,17.69,17.12,17.31,257300,17.31 +NASDAQ,MCCC,2000-07-03,15.47,15.50,15.00,15.06,25400,15.06 +NASDAQ,MCCC,2000-06-01,8.28,8.75,7.94,8.44,448200,8.44 +NASDAQ,MRGE,2009-10-23,4.00,4.02,3.80,3.81,148400,3.81 +NASDAQ,MRGE,2009-05-20,3.08,3.15,2.75,2.85,388500,2.85 +NASDAQ,MRGE,2009-02-24,1.31,1.32,1.26,1.30,35800,1.30 +NASDAQ,MRGE,2008-09-29,1.00,1.09,0.62,1.05,96100,1.05 +NASDAQ,MRGE,2008-04-17,0.48,0.55,0.44,0.45,53300,0.45 +NASDAQ,MRGE,2008-03-07,0.52,0.52,0.40,0.41,126800,0.41 +NASDAQ,MRGE,2007-07-12,5.95,6.02,5.87,5.97,292800,5.96 +NASDAQ,MRGE,2007-03-27,4.92,5.09,4.81,5.07,603800,5.07 +NASDAQ,MRGE,2006-11-15,6.43,6.58,6.37,6.55,333700,6.54 +NASDAQ,MRGE,2006-06-19,12.56,12.56,11.84,12.05,495200,12.04 +NASDAQ,MRGE,2006-02-21,26.14,26.98,26.09,26.98,303100,26.95 +NASDAQ,MRGE,2005-10-19,17.73,18.09,17.66,18.01,159300,17.99 +NASDAQ,MRGE,2005-08-03,18.35,19.85,18.32,19.79,726700,19.77 +NASDAQ,MRGE,2005-07-22,19.61,19.82,19.54,19.81,87800,19.79 +NASDAQ,MRGE,2005-04-07,16.29,16.45,15.75,16.03,421500,16.01 +NASDAQ,MRGE,2005-03-14,18.63,18.63,17.90,18.14,92700,18.12 +NASDAQ,MRGE,2004-07-26,13.50,13.87,13.35,13.75,84000,13.74 +NASDAQ,MRGE,2004-05-26,16.05,16.48,16.05,16.47,74000,16.45 +NASDAQ,MRGE,2003-07-28,14.41,14.85,14.10,14.83,81500,14.82 +NASDAQ,MRGE,2002-10-16,3.69,3.83,3.66,3.83,3800,3.83 +NASDAQ,MRGE,2002-01-28,4.64,4.99,4.64,4.95,27000,4.95 +NASDAQ,MRGE,2002-01-23,4.41,4.58,4.20,4.58,17200,4.58 +NASDAQ,MRGE,2001-11-15,3.64,3.74,3.31,3.41,57800,3.41 +NASDAQ,MRGE,2001-10-29,3.17,3.74,2.89,3.05,116600,3.05 +NASDAQ,MRGE,2001-05-30,1.26,1.39,1.26,1.39,4500,1.39 +NASDAQ,MRGE,2001-03-16,0.89,1.12,0.88,0.88,3300,0.87 +NASDAQ,MRGE,2000-09-27,1.84,1.84,1.62,1.84,4000,1.84 +NASDAQ,MRGE,2000-09-21,1.53,1.56,1.53,1.56,4700,1.56 +NASDAQ,MRGE,2000-03-29,4.00,4.12,3.75,4.00,22700,4.00 +NASDAQ,MRGE,1999-07-19,1.09,1.19,1.09,1.19,14400,1.19 +NASDAQ,MRGE,1999-04-13,1.25,1.37,1.25,1.37,6100,1.37 +NASDAQ,MSW,2009-12-01,6.89,7.16,6.77,6.88,82100,6.74 +NASDAQ,MSW,2009-09-18,6.91,6.98,6.82,6.95,93300,6.66 +NASDAQ,MSW,2009-07-10,6.40,6.59,6.39,6.55,22500,6.27 +NASDAQ,MSW,2008-10-31,8.33,8.72,7.67,8.66,77200,7.67 +NASDAQ,MSW,2008-02-07,9.53,9.94,9.30,9.80,73100,8.18 +NASDAQ,MSW,2007-06-28,14.49,14.50,13.87,14.10,26400,11.44 +NASDAQ,MSW,2007-05-16,14.41,14.50,14.39,14.44,22000,11.58 +NASDAQ,MSW,2007-04-16,14.72,14.74,14.46,14.55,29500,11.66 +NASDAQ,MSW,2006-07-03,11.10,11.19,10.97,11.00,5100,8.49 +NASDAQ,MSW,2006-04-20,11.56,11.57,11.23,11.32,84400,8.61 +NASDAQ,MSW,2005-11-29,10.00,10.03,9.95,10.00,15800,7.39 +NASDAQ,MSW,2005-06-01,9.54,9.85,9.50,9.80,372400,7.01 +NASDAQ,MSW,2005-01-19,10.67,10.70,10.40,10.53,32400,7.42 +NASDAQ,MSW,2004-08-11,10.10,10.10,9.91,10.00,30200,6.79 +NASDAQ,MSW,2004-07-20,10.78,11.16,10.78,11.12,52800,7.55 +NASDAQ,MSW,2004-02-25,12.95,13.08,12.80,12.97,44800,8.48 +NASDAQ,MSW,2003-11-17,12.60,12.77,12.56,12.73,33700,8.17 +NASDAQ,MSW,2003-09-05,11.95,12.05,11.89,12.01,75900,7.56 +NASDAQ,MSW,2002-12-24,9.76,9.94,9.75,9.78,13100,5.74 +NASDAQ,MSW,2002-09-25,11.85,11.90,11.70,11.87,28100,6.82 +NASDAQ,MSW,2002-07-15,11.40,11.50,11.23,11.40,173300,6.55 +NASDAQ,MSW,2002-05-03,12.89,12.89,12.80,12.85,16900,7.24 +NASDAQ,MSW,2002-03-18,12.95,13.00,12.80,12.99,23800,7.18 +NASDAQ,MSW,2001-10-08,11.15,11.15,11.00,11.00,15600,5.97 +NASDAQ,MSW,2001-04-04,12.00,12.06,11.65,11.84,78700,6.19 +NASDAQ,MSW,2000-06-19,9.69,9.88,9.50,9.75,22800,4.81 +NASDAQ,MSW,1999-11-24,7.81,7.94,7.75,7.75,10900,3.69 +NASDAQ,MSW,1999-10-27,7.94,8.00,7.63,7.63,86900,3.63 +NASDAQ,MSW,1999-10-20,8.00,8.00,7.81,7.81,61900,3.72 +NASDAQ,MSW,1999-03-22,6.81,6.88,6.81,6.88,8400,3.10 +NASDAQ,MSW,1999-01-12,7.31,7.31,7.00,7.06,9500,3.18 +NASDAQ,MERC,2009-12-03,2.77,2.96,2.77,2.90,105200,2.90 +NASDAQ,MERC,2009-08-17,0.98,1.00,0.98,1.00,70000,1.00 +NASDAQ,MERC,2009-03-09,0.30,0.34,0.27,0.28,192700,0.28 +NASDAQ,MERC,2009-02-10,1.27,1.33,1.19,1.19,62400,1.19 +NASDAQ,MERC,2008-11-11,2.24,2.33,2.09,2.13,190900,2.13 +NASDAQ,MERC,2008-10-10,1.79,2.23,1.65,2.23,252900,2.23 +NASDAQ,MERC,2008-06-20,7.97,7.98,7.65,7.80,295500,7.80 +NASDAQ,MERC,2007-12-03,7.88,7.94,7.80,7.83,166600,7.83 +NASDAQ,MERC,2007-09-05,9.23,9.23,8.84,8.92,118500,8.92 +NASDAQ,MERC,2007-04-05,13.07,13.39,12.82,12.85,188400,12.85 +NASDAQ,MERC,2006-02-23,9.15,9.33,9.07,9.21,156500,9.21 +NASDAQ,MERC,2006-02-16,9.04,9.25,8.86,9.16,129200,9.16 +NASDAQ,MERC,2005-08-09,7.30,8.20,7.30,7.79,276800,7.79 +NASDAQ,MERC,2005-05-12,7.97,7.98,7.21,7.21,159000,7.21 +NASDAQ,MERC,2004-11-30,10.70,11.00,10.54,10.90,50400,10.90 +NASDAQ,MERC,2004-09-01,9.31,9.39,9.28,9.35,8000,9.35 +NASDAQ,MERC,2004-03-25,9.04,9.41,8.90,9.40,140400,9.40 +NASDAQ,MERC,2004-02-02,7.83,7.93,7.83,7.90,15800,7.90 +NASDAQ,MERC,2003-11-11,6.70,6.70,6.66,6.70,9200,6.70 +NASDAQ,MERC,2003-07-10,5.05,5.14,5.03,5.05,43600,5.05 +NASDAQ,MERC,2002-09-10,6.48,6.48,6.21,6.21,9400,6.21 +NASDAQ,MERC,2002-05-31,7.69,7.70,7.42,7.45,6400,7.45 +NASDAQ,MERC,2002-03-22,6.80,6.99,6.80,6.99,7900,6.99 +NASDAQ,MERC,2001-12-28,7.10,7.40,7.10,7.38,23400,7.38 +NASDAQ,MERC,2001-08-16,8.13,8.75,8.02,8.59,45100,8.59 +NASDAQ,MERC,2001-02-15,7.88,8.03,7.88,8.00,6200,8.00 +NASDAQ,MERC,2000-10-03,7.19,7.19,6.94,7.06,159100,7.06 +NASDAQ,MERC,2000-06-21,8.38,8.56,8.34,8.50,39500,8.50 +NASDAQ,MERC,2000-04-07,8.12,8.12,7.56,7.75,31400,7.74 +NASDAQ,MERC,2000-04-03,7.88,8.00,7.25,7.50,120300,7.49 +NASDAQ,MERC,2000-01-05,4.50,5.06,4.50,5.00,54900,4.99 +NASDAQ,MERC,1999-11-04,4.50,4.50,4.25,4.50,51000,4.49 +NASDAQ,MERC,1999-09-02,4.37,4.37,4.12,4.12,44800,4.12 +NASDAQ,MERC,1999-05-28,5.78,5.87,5.75,5.81,11300,5.80 +NASDAQ,MERC,1999-05-27,5.81,5.81,5.72,5.75,9600,5.74 +NASDAQ,MERC,1999-05-13,6.88,6.88,6.62,6.75,213900,6.74 +NASDAQ,MERC,1999-01-13,7.24,7.80,7.24,7.74,34400,7.71 +NASDAQ,MERC,1998-08-06,8.98,9.17,8.98,9.11,105700,9.08 +NASDAQ,MERC,1996-09-18,13.20,13.82,13.20,13.45,97600,13.37 +NASDAQ,MERC,1995-11-01,22.91,24.16,22.66,23.84,213700,23.71 +NASDAQ,MERC,1994-08-10,12.02,12.33,11.70,11.95,108200,11.89 +NASDAQ,MERC,1994-02-10,23.53,24.03,22.66,22.91,330000,22.78 +NASDAQ,MERC,1993-11-24,13.20,13.20,12.95,12.95,14100,12.88 +NASDAQ,MERC,1993-09-16,10.21,10.21,10.09,10.09,79300,10.03 +NASDAQ,MERC,1993-04-22,8.96,9.21,8.96,8.96,88800,8.92 +NASDAQ,MERC,1993-02-25,7.60,7.84,7.56,7.78,277400,7.74 +NASDAQ,MERC,1992-10-14,6.54,6.54,6.35,6.35,11600,6.32 +NASDAQ,MERC,1991-10-29,4.61,5.04,4.61,4.92,141000,4.89 +NASDAQ,MERC,1991-06-14,4.23,4.30,4.23,4.23,39800,4.21 +NASDAQ,MERC,1991-04-12,4.36,4.48,4.36,4.48,11900,4.46 +NASDAQ,MERC,1991-01-30,3.36,3.42,3.36,3.36,23600,3.34 +NASDAQ,MERC,1990-08-08,3.86,3.86,3.61,3.74,40200,3.71 +NASDAQ,MERR,2010-01-15,0.90,1.00,0.90,1.00,53900,1.00 +NASDAQ,MERR,2009-02-17,0.36,0.41,0.36,0.36,16000,0.36 +NASDAQ,MERR,2008-05-01,3.63,3.75,3.51,3.75,24100,3.75 +NASDAQ,MERR,2006-11-20,4.25,4.75,4.25,4.55,103000,4.55 +NASDAQ,MERR,2005-10-06,1.02,1.05,1.01,1.02,20800,7.14 +NASDAQ,MERR,2005-05-19,1.31,1.31,1.28,1.30,29300,9.10 +NASDAQ,MERR,2004-07-09,1.81,1.83,1.69,1.75,65200,12.25 +NASDAQ,MERR,2004-03-02,2.94,2.95,2.25,2.54,443000,17.78 +NASDAQ,MERR,2003-11-25,0.83,0.85,0.82,0.84,34900,5.88 +NASDAQ,MERR,2003-07-07,0.53,0.53,0.49,0.49,8800,3.43 +NASDAQ,MERR,2003-03-18,0.24,0.25,0.22,0.25,1400,1.75 +NASDAQ,MERR,2002-07-01,0.35,0.35,0.33,0.33,4400,2.31 +NASDAQ,MERR,2002-05-13,0.37,0.37,0.35,0.37,700,2.59 +NASDAQ,MERR,2001-08-22,0.61,0.61,0.55,0.55,4500,3.85 +NASDAQ,MERR,2000-11-01,3.00,3.00,2.81,2.94,5300,20.56 +NASDAQ,MEOH,2010-01-06,21.00,21.87,21.00,21.83,351900,21.83 +NASDAQ,MEOH,2009-11-05,17.24,17.34,17.10,17.34,147900,17.20 +NASDAQ,MEOH,2009-09-30,17.62,17.85,17.05,17.31,487400,17.17 +NASDAQ,MEOH,2009-08-18,15.72,15.80,15.53,15.68,156700,15.43 +NASDAQ,MEOH,2009-08-17,15.88,15.88,15.00,15.69,257800,15.44 +NASDAQ,MEOH,2009-02-04,6.57,6.57,6.10,6.11,789900,5.81 +NASDAQ,MEOH,2008-08-11,25.91,26.11,24.97,25.35,376100,23.62 +NASDAQ,MEOH,2007-10-10,26.84,27.18,26.68,26.73,472400,24.53 +NASDAQ,MEOH,2007-07-11,25.94,25.94,25.33,25.40,365700,23.16 +NASDAQ,MEOH,2007-04-12,22.26,22.50,22.23,22.34,353700,20.26 +NASDAQ,MEOH,2006-05-16,22.50,22.97,22.38,22.42,186500,19.90 +NASDAQ,MEOH,2006-03-30,20.26,20.67,20.26,20.38,314000,18.09 +NASDAQ,MEOH,2005-11-28,16.50,16.93,16.39,16.77,208100,14.72 +NASDAQ,MEOH,2005-11-11,16.08,16.31,15.96,16.31,132900,14.32 +NASDAQ,MEOH,2005-10-21,14.31,14.39,14.12,14.16,138100,12.43 +NASDAQ,MEOH,2005-10-03,14.86,14.90,14.76,14.88,146200,13.06 +NASDAQ,MEOH,2005-01-25,17.06,17.47,16.96,17.37,204000,14.98 +NASDAQ,MEOH,2004-09-24,13.73,14.04,13.73,14.01,332800,12.03 +NASDAQ,MEOH,2004-06-17,13.12,13.25,13.06,13.22,335400,11.28 +NASDAQ,MEOH,2004-04-26,11.40,11.51,11.32,11.32,117400,9.61 +NASDAQ,MEOH,2004-02-18,11.52,11.73,11.52,11.69,406000,9.87 +NASDAQ,MEOH,2003-07-31,9.52,9.52,9.15,9.26,103600,7.73 +NASDAQ,MEOH,2003-07-23,9.15,9.59,9.03,9.52,302800,7.95 +NASDAQ,MEOH,2001-04-17,8.49,8.73,8.43,8.68,428500,6.90 +NASDAQ,MEOH,2001-01-23,5.38,5.38,5.12,5.25,402300,4.17 +NASDAQ,MEOH,2001-01-11,6.03,6.03,5.94,6.03,265000,4.79 +NASDAQ,MEOH,2000-07-24,3.94,4.28,3.88,4.25,792200,3.38 +NASDAQ,MEOH,2000-04-05,2.12,2.12,1.94,2.00,293700,1.59 +NASDAQ,MEOH,2000-02-10,2.50,2.50,2.31,2.38,31100,1.89 +NASDAQ,MEOH,1999-11-16,2.56,2.56,2.38,2.44,96800,1.94 +NASDAQ,MEOH,1998-12-18,5.12,5.31,5.12,5.12,176500,4.07 +NASDAQ,MEOH,1998-10-27,5.62,5.62,5.44,5.62,44500,4.47 +NASDAQ,MEOH,1998-08-27,5.87,5.87,5.62,5.69,41400,4.52 +NASDAQ,MEOH,1998-08-24,6.31,6.31,6.13,6.13,19000,4.87 +NASDAQ,MEOH,1998-06-15,8.17,8.31,8.06,8.06,66800,6.41 +NASDAQ,MEOH,1998-05-22,8.56,8.75,8.56,8.62,20600,6.86 +NASDAQ,MEOH,1998-04-13,8.41,8.50,8.38,8.38,22200,6.66 +NASDAQ,MEOH,1998-01-05,8.00,8.00,7.81,7.81,149500,6.21 +NASDAQ,MEOH,1997-06-20,9.25,9.25,9.19,9.19,19400,7.30 +NASDAQ,MEOH,1997-06-05,9.19,9.31,9.19,9.19,10500,7.30 +NASDAQ,MEOH,1997-05-19,8.87,8.87,8.62,8.81,48600,7.00 +NASDAQ,MEOH,1997-03-26,9.13,9.25,9.13,9.25,8000,7.35 +NASDAQ,MEOH,1996-10-28,8.75,8.81,8.69,8.69,60500,6.91 +NASDAQ,MEOH,1996-10-11,8.69,8.81,8.62,8.75,78600,6.96 +NASDAQ,MEOH,1996-07-17,7.63,7.69,7.56,7.56,44700,6.01 +NASDAQ,MEOH,1996-05-23,7.56,7.56,7.50,7.50,73700,5.96 +NASDAQ,MEOH,1995-10-17,6.38,6.50,6.38,6.42,171200,5.10 +NASDAQ,MEOH,1995-06-29,8.31,8.50,8.31,8.50,79200,6.76 +NASDAQ,MEOH,1992-06-26,8.12,8.25,8.00,8.25,51700,6.56 +NASDAQ,MSCC,2010-01-05,18.42,18.42,17.97,18.06,1300200,18.06 +NASDAQ,MSCC,2009-12-16,16.84,17.10,16.76,16.88,613100,16.88 +NASDAQ,MSCC,2009-08-26,13.95,14.41,13.95,14.37,832800,14.37 +NASDAQ,MSCC,2009-06-29,13.61,13.80,13.45,13.60,783200,13.60 +NASDAQ,MSCC,2009-04-13,12.25,12.47,12.05,12.40,401900,12.40 +NASDAQ,MSCC,2009-03-13,10.95,11.39,10.83,11.22,1755500,11.22 +NASDAQ,MSCC,2008-12-16,14.03,14.13,13.61,14.04,1984200,14.04 +NASDAQ,MSCC,2008-12-11,13.59,14.08,12.99,13.13,1635600,13.13 +NASDAQ,MSCC,2008-07-23,24.21,24.63,23.75,24.36,1599600,24.36 +NASDAQ,MSCC,2008-01-03,22.18,22.61,22.02,22.31,677900,22.31 +NASDAQ,MSCC,2007-06-08,22.74,23.36,22.58,23.33,806900,23.33 +NASDAQ,MSCC,2007-05-31,23.14,23.26,22.89,23.05,1140100,23.05 +NASDAQ,MSCC,2005-12-01,28.00,29.50,27.96,28.74,1385000,28.74 +NASDAQ,MSCC,2005-11-29,26.95,27.23,26.92,27.02,686200,27.02 +NASDAQ,MSCC,2005-11-23,27.53,27.71,27.23,27.28,1226400,27.28 +NASDAQ,MSCC,2005-05-27,20.15,20.29,19.86,20.07,590000,20.07 +NASDAQ,MSCC,2005-03-09,16.10,16.44,15.74,15.77,622400,15.77 +NASDAQ,MSCC,2005-02-16,17.22,17.58,17.10,17.37,535600,17.37 +NASDAQ,MSCC,2003-12-29,24.50,24.95,24.20,24.25,789000,12.12 +NASDAQ,MSCC,2003-11-19,20.56,21.34,20.47,20.89,949800,10.44 +NASDAQ,MSCC,2003-09-16,17.84,18.55,17.84,18.55,1054000,9.27 +NASDAQ,MSCC,2002-10-21,6.09,6.90,6.00,6.73,622800,3.37 +NASDAQ,MSCC,2002-09-25,5.46,6.20,5.40,6.10,358000,3.05 +NASDAQ,MSCC,2002-05-28,14.34,14.58,13.96,14.50,1011200,7.25 +NASDAQ,MSCC,2002-05-08,12.88,14.65,12.78,14.65,1474800,7.32 +NASDAQ,MSCC,2001-08-21,58.14,60.00,53.10,53.75,2542800,13.44 +NASDAQ,MSCC,2001-03-30,25.36,28.25,24.62,28.00,707200,7.00 +NASDAQ,MSCC,2001-01-22,46.38,48.50,46.25,48.50,617600,12.12 +NASDAQ,MSCC,1998-08-18,9.62,10.25,9.62,10.00,51200,2.50 +NASDAQ,MSCC,1998-07-16,9.62,9.62,9.38,9.50,9200,2.38 +NASDAQ,MSCC,1998-06-12,12.75,12.88,12.38,12.38,44000,3.09 +NASDAQ,MSCC,1998-05-07,14.00,14.12,13.88,14.00,80000,3.50 +NASDAQ,MSCC,1998-04-08,15.25,15.50,15.06,15.44,25200,3.86 +NASDAQ,MSCC,1996-12-30,14.00,14.88,13.88,14.38,1092800,3.59 +NASDAQ,MSCC,1996-07-09,9.62,10.12,9.62,10.12,125600,2.53 +NASDAQ,MSCC,1995-05-15,5.87,5.87,5.75,5.75,6800,1.44 +NASDAQ,MSCC,1994-04-05,4.25,4.25,4.12,4.25,28400,1.06 +NASDAQ,MSCC,1994-01-06,5.00,5.00,4.75,4.88,46400,1.22 +NASDAQ,MSCC,1993-12-15,5.00,5.12,5.00,5.00,55200,1.25 +NASDAQ,MSCC,1993-06-29,3.25,3.25,3.06,3.13,27200,0.78 +NASDAQ,MSCC,1993-04-28,2.38,2.38,2.38,2.38,7600,0.59 +NASDAQ,MSCC,1992-09-11,2.12,2.12,2.12,2.12,2000,0.53 +NASDAQ,MSCC,1992-08-05,2.25,2.50,2.25,2.50,16000,0.62 +NASDAQ,MSCC,1992-02-27,2.12,2.12,2.12,2.12,2400,0.53 +NASDAQ,MSCC,1991-04-08,1.56,1.75,1.44,1.56,66400,0.39 +NASDAQ,MSCC,1990-11-05,0.88,1.06,0.88,0.88,2400,0.22 +NASDAQ,MSCC,1990-06-26,1.75,1.75,1.63,1.75,120400,0.44 +NASDAQ,MSCC,1990-06-15,1.75,1.81,1.63,1.75,172000,0.44 +NASDAQ,MNRO,2009-07-28,27.43,27.43,26.10,26.60,351200,26.47 +NASDAQ,MNRO,2009-01-09,24.02,24.27,23.00,23.09,93100,22.81 +NASDAQ,MNRO,2008-08-06,19.53,19.95,18.95,19.13,78700,18.84 +NASDAQ,MNRO,2008-04-10,17.31,17.88,17.23,17.63,139100,17.23 +NASDAQ,MNRO,2007-11-26,21.36,21.68,19.94,20.05,104000,19.53 +NASDAQ,MNRO,2007-04-20,36.13,36.83,35.40,36.50,59200,23.58 +NASDAQ,MNRO,2007-04-05,35.40,35.40,35.00,35.07,25200,22.61 +NASDAQ,MNRO,2007-01-23,35.93,36.26,35.83,36.06,179000,23.25 +NASDAQ,MNRO,2006-06-29,34.08,34.26,32.21,33.08,213600,21.20 +NASDAQ,MNRO,2005-05-13,25.63,25.63,24.93,24.96,31800,15.89 +NASDAQ,MNRO,2005-04-29,25.19,25.93,24.72,25.60,86800,16.30 +NASDAQ,MNRO,2004-12-27,24.11,24.17,23.85,23.85,10800,15.19 +NASDAQ,MNRO,2004-09-23,20.44,21.15,20.25,20.31,21300,12.93 +NASDAQ,MNRO,2004-06-24,24.14,24.89,23.76,24.16,32000,15.38 +NASDAQ,MNRO,2004-03-18,24.13,24.65,24.01,24.28,24600,15.46 +NASDAQ,MNRO,2003-03-14,20.60,21.27,20.40,21.16,36000,8.98 +NASDAQ,MNRO,2003-02-28,20.79,21.19,20.29,20.29,35100,8.61 +NASDAQ,MNRO,2003-02-14,19.87,20.06,19.87,20.01,1800,8.49 +NASDAQ,MNRO,2003-01-30,18.60,18.69,18.45,18.46,17100,7.84 +NASDAQ,MNRO,2003-01-24,18.00,18.08,17.50,17.91,34800,7.60 +NASDAQ,MNRO,2002-11-26,17.20,17.20,16.10,16.60,89600,7.05 +NASDAQ,MNRO,2002-10-29,17.55,17.86,17.50,17.86,32400,7.58 +NASDAQ,MNRO,2002-10-18,18.19,18.42,17.60,18.04,9000,7.66 +NASDAQ,MNRO,2002-09-12,18.40,18.40,18.10,18.10,14800,7.68 +NASDAQ,MNRO,2002-08-26,16.75,18.49,16.75,18.00,152100,7.64 +NASDAQ,MNRO,2002-02-14,15.98,16.00,15.95,15.95,6800,6.77 +NASDAQ,MNRO,2000-12-20,9.00,9.00,8.94,8.94,10400,3.79 +NASDAQ,MNRO,1999-10-08,6.75,6.88,6.75,6.88,4800,2.92 +NASDAQ,MNRO,1999-07-12,8.25,8.25,8.25,8.25,1800,3.50 +NASDAQ,MNRO,1999-02-05,7.88,7.88,7.25,7.25,41700,3.08 +NASDAQ,MNRO,1998-12-17,8.38,8.62,8.06,8.44,21000,3.58 +NASDAQ,MNRO,1998-10-20,8.44,8.62,8.44,8.62,5800,3.66 +NASDAQ,MNRO,1998-05-19,16.87,17.25,16.87,17.25,12300,6.97 +NASDAQ,MNRO,1998-04-02,16.62,16.75,16.62,16.75,34500,6.77 +NASDAQ,MNRO,1998-02-19,15.25,15.25,14.50,15.00,5700,6.06 +NASDAQ,MNRO,1998-01-13,14.50,14.50,14.13,14.13,6400,5.71 +NASDAQ,MNRO,1997-01-24,16.50,17.00,16.25,16.56,89800,6.38 +NASDAQ,MNRO,1996-11-26,14.75,15.50,14.75,15.50,1000,5.97 +NASDAQ,MNRO,1996-03-29,16.00,16.00,16.00,16.00,2600,5.87 +NASDAQ,MNRO,1995-04-04,18.50,18.50,18.00,18.00,15600,6.60 +NASDAQ,MNRO,1995-03-29,17.37,17.50,17.37,17.50,53400,6.42 +NASDAQ,MNRO,1995-03-22,16.50,16.50,16.50,16.50,800,6.05 +NASDAQ,MNRO,1994-08-29,18.25,18.25,18.25,18.25,10400,6.69 +NASDAQ,MNRO,1994-03-23,17.25,17.50,17.00,17.12,207300,6.28 +NASDAQ,MNRO,1993-11-11,15.00,15.12,15.00,15.12,17400,5.55 +NASDAQ,MNRO,1993-10-08,13.75,13.87,13.75,13.87,1500,5.09 +NASDAQ,MNRO,1992-07-27,13.25,14.00,13.25,13.25,5700,4.86 +NASDAQ,MNRO,1992-07-08,13.75,13.75,13.63,13.63,23400,5.00 +NASDAQ,MNRO,1992-06-30,13.50,14.25,13.50,14.25,30200,5.23 +NASDAQ,MBVA,2009-02-06,0.16,0.24,0.16,0.24,362700,0.24 +NASDAQ,MBVA,2008-12-16,0.45,0.46,0.44,0.44,31000,0.44 +NASDAQ,MBVA,2008-12-11,0.61,0.61,0.30,0.44,1059000,0.44 +NASDAQ,MBVA,2007-12-24,5.39,5.85,5.39,5.63,10300,5.63 +NASDAQ,MBVA,2007-07-19,8.62,8.74,8.41,8.50,15100,8.48 +NASDAQ,MBVA,2006-11-13,8.99,9.01,8.92,9.00,12800,8.94 +NASDAQ,MBVA,2006-03-17,9.41,9.49,9.11,9.40,11800,9.28 +NASDAQ,MBVA,2006-03-15,9.28,9.68,9.27,9.44,16400,9.32 +NASDAQ,MBVA,2005-12-08,8.27,8.40,8.19,8.34,7700,8.21 +NASDAQ,MBVA,2005-02-11,8.62,9.00,8.60,8.61,28800,8.48 +NASDAQ,MBVA,2004-07-08,7.51,7.69,7.50,7.56,146500,7.44 +NASDAQ,MBVA,2003-11-18,7.21,7.39,7.21,7.39,1500,7.28 +NASDAQ,MBVA,2003-07-21,7.80,7.80,7.80,7.80,000,7.68 +NASDAQ,MBVA,2003-03-13,6.65,6.88,6.65,6.80,54700,6.69 +NASDAQ,MBVA,2003-02-05,6.96,6.96,6.96,6.96,600,6.85 +NASDAQ,MYL,2009-03-09,11.85,12.29,11.82,12.00,6612200,12.00 +NASDAQ,MYL,2008-10-13,8.10,8.80,7.44,8.70,10861700,8.70 +NASDAQ,MYL,2008-09-02,12.89,13.14,12.68,12.83,5319000,12.83 +NASDAQ,MYL,2007-10-15,15.70,15.86,15.61,15.69,2473800,15.69 +NASDAQ,MYL,2007-09-28,16.29,16.36,15.93,15.96,4189200,15.96 +NASDAQ,MYL,2007-09-12,15.46,15.57,15.34,15.39,4929100,15.39 +NASDAQ,MYL,2007-08-31,15.16,15.22,15.04,15.10,1539500,15.10 +NASDAQ,MYL,2007-08-22,15.05,15.33,14.84,15.29,3652700,15.29 +NASDAQ,MYL,2007-05-08,22.20,22.30,22.03,22.08,1707400,22.01 +NASDAQ,MYL,2006-03-07,22.95,23.35,22.85,23.29,2167500,22.89 +NASDAQ,MYL,2006-02-08,21.95,22.05,21.59,21.92,2025000,21.54 +NASDAQ,MYL,2006-02-03,20.75,21.86,20.75,21.32,10074300,20.95 +NASDAQ,MYL,2006-01-26,19.47,19.84,19.45,19.70,1457800,19.36 +NASDAQ,MYL,2005-02-18,15.91,16.24,15.82,16.15,794300,15.69 +NASDAQ,MYL,2005-01-03,17.63,17.74,17.50,17.56,1252000,17.06 +NASDAQ,MYL,2004-08-04,15.36,15.70,15.04,15.65,6514100,15.16 +NASDAQ,MYL,2004-06-29,20.03,20.20,20.01,20.15,2326000,19.51 +NASDAQ,MYL,2004-06-23,21.64,21.64,19.80,20.86,12341300,20.17 +NASDAQ,MYL,2004-01-09,24.30,24.90,24.18,24.73,1664600,23.89 +NASDAQ,MYL,2003-10-22,28.04,28.04,27.10,27.40,1258600,26.43 +NASDAQ,MYL,2003-06-18,35.30,35.73,33.88,34.27,2554000,22.00 +NASDAQ,MYL,2003-06-16,34.10,35.63,34.09,35.35,3247600,22.69 +NASDAQ,MYL,2003-03-17,27.45,28.67,27.43,28.54,2124400,18.30 +NASDAQ,MYL,2002-07-16,28.65,29.85,28.46,29.17,2236700,12.44 +NASDAQ,MYL,2001-09-06,33.32,33.42,33.05,33.22,1480500,14.09 +NASDAQ,MYL,2001-01-05,22.06,22.25,21.12,21.19,1895200,8.96 +NASDAQ,MYL,2000-12-08,26.44,27.00,25.75,26.94,1202200,11.37 +NASDAQ,MYL,1998-09-17,28.31,28.31,27.62,27.87,644800,11.59 +NASDAQ,MYL,1997-11-24,23.19,23.37,22.87,23.31,1217200,9.65 +NASDAQ,MYL,1997-09-19,24.50,24.75,24.06,24.31,3027200,10.04 +NASDAQ,MYL,1997-05-14,13.38,13.75,13.13,13.50,2221600,5.56 +NASDAQ,MYL,1997-04-25,12.38,12.63,12.13,12.50,1370500,5.15 +NASDAQ,MYL,1997-02-11,15.63,16.25,15.50,16.12,596500,6.62 +NASDAQ,MYL,1996-08-08,15.38,15.38,15.25,15.38,415600,6.29 +NASDAQ,MYL,1996-07-30,15.13,15.25,14.75,15.00,800100,6.14 +NASDAQ,MYL,1995-03-30,32.13,32.63,31.62,32.00,921700,8.64 +NASDAQ,MYL,1995-01-10,25.37,25.37,24.75,24.87,1785700,6.71 +NASDAQ,MYL,1994-05-26,19.75,19.87,19.50,19.75,790100,5.30 +NASDAQ,MYL,1994-05-05,19.37,19.75,19.37,19.75,2262600,5.30 +NASDAQ,MYL,1994-02-22,23.62,23.62,23.12,23.37,951800,6.25 +NASDAQ,MYL,1993-11-02,31.75,33.00,31.25,31.62,8276200,8.45 +NASDAQ,MYL,1993-08-02,23.00,23.12,22.62,22.75,1604500,6.07 +NASDAQ,MYL,1993-01-29,35.25,36.13,35.25,35.88,735800,9.55 +NASDAQ,MYL,1992-10-01,25.25,25.87,25.12,25.87,763400,6.88 +NASDAQ,MYL,1992-07-10,39.50,41.13,39.50,40.88,1134000,5.43 +NASDAQ,MYL,1991-05-22,23.00,23.50,23.00,23.37,730400,3.08 +NASDAQ,MYL,1991-01-15,17.25,17.50,17.12,17.50,622400,2.30 +NASDAQ,MYL,1990-11-06,17.00,17.00,16.50,16.75,1295300,2.20 +NASDAQ,MYL,1990-10-08,18.62,18.62,18.25,18.37,488000,2.41 +NASDAQ,MYL,1990-08-29,16.75,17.12,16.62,16.87,443500,2.21 +NASDAQ,MYL,1990-01-22,20.25,20.62,18.75,19.00,4672400,2.48 +NASDAQ,MYL,1988-08-31,10.75,10.75,10.63,10.75,198400,1.39 +NASDAQ,MSDXP,2009-09-24,27.55,27.55,27.55,27.55,000,26.36 +NASDAQ,MSDXP,2009-07-28,27.28,27.70,26.55,27.70,1300,26.51 +NASDAQ,MSDXP,2009-06-16,26.25,26.25,26.25,26.25,000,25.12 +NASDAQ,MSDXP,2009-06-03,25.00,26.25,25.00,26.25,1300,25.12 +NASDAQ,MSDXP,2008-12-05,23.90,23.90,23.90,23.90,600,21.77 +NASDAQ,MSDXP,2008-08-27,25.84,25.84,25.84,25.84,000,22.29 +NASDAQ,MSDXP,2008-03-18,26.76,26.76,26.76,26.76,800,22.05 +NASDAQ,MSDXP,2007-07-27,27.15,27.15,27.15,27.15,000,21.37 +NASDAQ,MSDXP,2007-07-20,27.60,27.60,27.60,27.60,000,21.72 +NASDAQ,MSDXP,2007-03-22,27.70,27.70,27.70,27.70,400,20.82 +NASDAQ,MSDXP,2007-02-08,27.51,27.67,27.51,27.67,700,20.79 +NASDAQ,MSDXP,2007-02-01,27.59,27.59,27.09,27.09,600,20.36 +NASDAQ,MSDXP,2007-01-05,26.69,26.69,26.69,26.69,1800,20.06 +NASDAQ,MSDXP,2006-12-05,26.90,26.99,26.90,26.99,1100,20.28 +NASDAQ,MSDXP,2006-11-14,27.90,27.90,27.90,27.90,000,20.03 +NASDAQ,MSDXP,2006-09-21,27.80,27.80,27.80,27.80,400,19.96 +NASDAQ,MSDXP,2006-03-20,29.41,29.41,29.41,29.41,000,20.17 +NASDAQ,MSDXP,2005-12-28,28.15,28.15,28.15,28.15,200,19.31 +NASDAQ,MSDXP,2005-12-07,27.76,27.76,27.76,27.76,000,19.04 +NASDAQ,MSDXP,2005-09-09,28.65,28.65,28.65,28.65,000,18.83 +NASDAQ,MSDXP,2005-07-15,28.36,28.36,28.36,28.36,800,18.64 +NASDAQ,MSDXP,2005-04-28,29.65,29.65,29.65,29.65,000,18.68 +NASDAQ,MSDXP,2005-03-31,28.77,29.05,28.77,29.05,600,18.30 +NASDAQ,MSDXP,2005-01-05,30.12,30.12,30.12,30.12,000,18.97 +NASDAQ,MSDXP,2004-06-22,30.25,30.25,30.25,30.25,000,18.28 +NASDAQ,MSDXP,2002-08-15,28.55,28.55,28.55,28.55,000,15.26 +NASDAQ,MSDXP,2002-04-04,28.48,28.48,28.48,28.48,000,14.55 +NASDAQ,MSDXP,2002-02-06,28.10,28.10,28.10,28.10,000,14.36 +NASDAQ,MSDXP,1999-08-24,28.35,28.35,28.35,28.35,1000,11.50 +NASDAQ,MSDXP,1999-06-15,28.47,28.47,28.47,28.47,700,11.55 +NASDAQ,MSDXP,1999-03-10,28.59,29.19,28.59,29.19,600,11.84 +NASDAQ,MNRTP,2009-09-14,20.00,20.00,20.00,20.00,600,19.55 +NASDAQ,MNRTP,2008-07-21,21.01,21.01,21.00,21.01,1000,17.98 +NASDAQ,MNRTP,2008-05-23,21.25,21.28,21.11,21.11,4000,18.07 +NASDAQ,MNRTP,2008-04-29,21.58,21.58,21.55,21.55,900,18.04 +NASDAQ,MNRTP,2008-03-20,21.00,21.00,21.00,21.00,700,17.58 +NASDAQ,MNRTP,2007-12-11,20.59,20.60,20.59,20.60,500,16.87 +NASDAQ,MNRTP,2007-10-08,23.10,23.10,23.00,23.00,1000,18.41 +NASDAQ,MNRTP,2007-08-21,23.90,24.25,23.90,24.25,1600,19.03 +NASDAQ,MENT,2010-01-08,8.53,8.87,8.53,8.80,435200,8.80 +NASDAQ,MENT,2009-05-05,7.35,7.43,7.08,7.23,650100,7.23 +NASDAQ,MENT,2009-01-21,4.78,5.22,4.66,5.16,405300,5.16 +NASDAQ,MENT,2008-04-16,8.89,9.06,8.80,8.94,1164000,8.94 +NASDAQ,MENT,2008-04-09,9.13,9.13,8.80,8.92,907100,8.92 +NASDAQ,MENT,2007-10-23,16.10,16.21,15.90,16.19,712400,16.19 +NASDAQ,MENT,2007-08-17,12.55,12.55,12.07,12.21,1487900,12.21 +NASDAQ,MENT,2007-06-04,14.17,14.31,13.92,14.04,1885700,14.04 +NASDAQ,MENT,2006-11-13,17.52,17.62,17.39,17.50,773900,17.50 +NASDAQ,MENT,2006-10-11,15.01,15.19,14.85,15.06,1194500,15.06 +NASDAQ,MENT,2006-09-27,14.24,14.57,14.24,14.40,1051500,14.40 +NASDAQ,MENT,2005-12-08,9.25,9.47,9.06,9.20,367200,9.20 +NASDAQ,MENT,2005-08-17,8.13,8.37,8.08,8.31,900300,8.31 +NASDAQ,MENT,2004-05-25,16.06,16.35,15.87,16.23,663600,16.23 +NASDAQ,MENT,2003-04-01,8.88,9.16,8.77,8.95,516700,8.95 +NASDAQ,MENT,2002-12-19,7.65,7.99,7.59,7.90,771400,7.90 +NASDAQ,MENT,2002-11-13,10.55,10.85,10.11,10.61,970500,10.61 +NASDAQ,MENT,2002-02-12,22.45,22.68,21.76,22.36,595600,22.36 +NASDAQ,MENT,2002-01-24,25.28,26.25,25.19,25.69,552100,25.69 +NASDAQ,MENT,2001-08-20,17.00,17.30,16.82,17.30,902800,17.30 +NASDAQ,MENT,2001-05-15,26.29,26.31,25.60,26.09,595800,26.09 +NASDAQ,MENT,2000-10-30,22.88,23.75,22.75,23.50,1650300,23.50 +NASDAQ,MENT,2000-09-14,21.72,22.88,21.72,22.00,1466100,22.00 +NASDAQ,MENT,1999-07-19,14.19,14.25,13.50,14.25,478500,14.25 +NASDAQ,MENT,1999-07-08,12.56,13.50,12.38,13.50,969900,13.50 +NASDAQ,MENT,1999-04-16,13.12,13.19,12.94,13.06,367200,13.06 +NASDAQ,MENT,1999-02-24,14.62,14.75,14.06,14.31,958600,14.31 +NASDAQ,MENT,1998-10-15,7.00,7.56,6.62,6.69,176400,6.69 +NASDAQ,MENT,1998-07-14,9.38,9.75,9.31,9.69,285100,9.69 +NASDAQ,MENT,1997-10-07,12.06,12.06,11.87,12.00,172100,12.00 +NASDAQ,MENT,1997-08-12,10.19,10.25,9.94,10.00,201600,10.00 +NASDAQ,MENT,1997-06-30,8.87,9.31,8.84,9.25,796100,9.25 +NASDAQ,MENT,1997-05-12,7.37,7.63,7.12,7.50,2857900,7.50 +NASDAQ,MENT,1996-02-13,15.00,15.25,14.62,14.62,276400,14.62 +NASDAQ,MENT,1996-01-25,16.12,16.37,15.00,15.13,837600,15.13 +NASDAQ,MENT,1995-06-30,17.25,17.50,17.25,17.25,203100,17.25 +NASDAQ,MENT,1995-05-22,17.12,18.00,17.00,17.75,946900,17.75 +NASDAQ,MENT,1995-02-03,13.50,13.75,13.25,13.50,646900,13.50 +NASDAQ,MENT,1994-12-28,15.13,15.25,14.87,14.87,206800,14.87 +NASDAQ,MENT,1994-06-29,10.63,10.63,10.37,10.37,129500,10.37 +NASDAQ,MENT,1993-03-05,9.25,9.50,9.00,9.50,94700,9.37 +NASDAQ,MENT,1992-01-17,16.30,17.02,16.06,16.54,280300,15.85 +NASDAQ,MENT,1991-07-01,15.82,16.30,15.58,15.82,194900,15.16 +NASDAQ,MENT,1991-03-13,14.57,14.81,14.33,14.81,564000,14.14 +NASDAQ,MENT,1990-11-05,9.79,10.99,9.79,10.75,430000,10.26 +NASDAQ,MENT,1990-07-09,16.43,16.67,16.19,16.43,466000,15.62 +NASDAQ,MENT,1990-01-25,17.86,18.33,17.62,17.86,493500,16.98 +NASDAQ,MENT,1988-03-16,24.85,25.91,24.61,25.56,514400,12.07 +NASDAQ,MITSY,2010-01-21,315.85,317.93,307.36,307.36,4700,307.36 +NASDAQ,MITSY,2009-12-29,291.60,292.40,287.32,287.51,2600,287.51 +NASDAQ,MITSY,2009-09-21,277.35,279.72,276.38,277.68,5300,277.68 +NASDAQ,MITSY,2008-09-19,283.35,319.91,275.00,296.62,2900,296.62 +NASDAQ,MITSY,2008-03-14,449.10,452.66,441.00,445.00,900,445.00 +NASDAQ,MITSY,2007-08-03,440.08,443.99,439.61,439.61,2400,439.61 +NASDAQ,MITSY,2007-02-16,350.93,350.93,339.82,339.84,2400,339.84 +NASDAQ,MITSY,2004-02-06,153.00,154.00,153.00,154.00,73700,149.36 +NASDAQ,MITSY,2003-07-09,114.49,115.49,114.49,115.00,1400,110.97 +NASDAQ,MITSY,2003-03-21,98.75,98.75,98.75,98.75,000,94.65 +NASDAQ,MITSY,2002-09-09,106.50,109.00,106.50,109.00,400,103.78 +NASDAQ,MITSY,2002-05-21,144.51,146.74,144.51,146.74,300,139.71 +NASDAQ,MITSY,2002-05-17,140.80,141.29,140.80,141.29,1100,134.52 +NASDAQ,MITSY,2002-01-24,102.08,102.08,102.08,102.08,000,96.69 +NASDAQ,MITSY,2001-10-22,118.25,118.25,118.25,118.25,000,112.00 +NASDAQ,MITSY,2001-08-08,135.95,135.95,135.95,135.95,000,128.07 +NASDAQ,MITSY,2001-03-21,98.00,98.00,98.00,98.00,000,91.68 +NASDAQ,MITSY,2000-07-24,146.81,146.81,146.81,146.81,000,136.51 +NASDAQ,MITSY,2000-03-31,155.00,164.50,155.00,164.50,3700,152.96 +NASDAQ,MITSY,1999-02-22,106.50,106.50,106.50,106.50,000,97.92 +NASDAQ,MITSY,1998-11-16,106.00,106.00,106.00,106.00,000,97.46 +NASDAQ,MITSY,1998-10-29,107.00,108.00,107.00,108.00,900,99.30 +NASDAQ,MITSY,1998-01-14,99.00,99.00,99.00,99.00,000,90.60 +NASDAQ,MITSY,1997-12-24,119.25,119.25,119.25,119.25,300,109.13 +NASDAQ,MITSY,1997-08-14,184.00,184.00,184.00,184.00,000,168.06 +NASDAQ,MITSY,1997-04-30,151.00,151.00,151.00,151.00,200,137.92 +NASDAQ,MITSY,1997-04-16,150.00,150.00,150.00,150.00,000,137.01 +NASDAQ,MITSY,1997-03-20,143.50,143.50,143.50,143.50,000,130.80 +NASDAQ,MITSY,1996-12-18,167.50,167.50,167.50,167.50,000,152.68 +NASDAQ,MITSY,1996-10-31,161.00,161.00,161.00,161.00,30600,146.75 +NASDAQ,MITSY,1996-07-10,178.75,178.75,178.75,178.75,000,162.64 +NASDAQ,MITSY,1996-03-26,176.75,176.75,176.75,176.75,000,160.54 +NASDAQ,MITSY,1996-02-23,180.00,180.00,180.00,180.00,900,163.49 +NASDAQ,MITSY,1996-01-25,175.38,176.00,175.38,176.00,23800,159.86 +NASDAQ,MAKO,2009-06-08,8.53,8.57,8.47,8.50,25000,8.50 +NASDAQ,MAKO,2008-10-10,6.02,6.56,5.23,6.00,63800,6.00 +NASDAQ,MAKO,2008-07-03,7.30,7.33,7.17,7.20,6800,7.20 +NASDAQ,MDSO,2009-12-29,15.28,15.84,15.25,15.58,171300,15.58 +NASDAQ,MDSO,2009-09-23,16.05,16.25,15.87,15.98,33700,15.98 +NASDAQ,MDSO,2009-07-29,17.30,17.43,16.63,17.43,34900,17.43 +NASDAQ,MBLX,2009-08-19,9.83,10.65,9.83,10.60,70800,10.60 +NASDAQ,MBLX,2008-06-26,10.31,10.37,10.10,10.14,444000,10.14 +NASDAQ,MBLX,2007-11-08,25.00,25.00,22.88,24.57,291600,24.57 +NASDAQ,MBLX,2007-07-10,26.21,26.37,25.38,25.38,218000,25.38 +NASDAQ,MBLX,2007-06-11,21.50,21.69,21.01,21.08,314000,21.08 +NASDAQ,MBLX,2007-04-03,16.65,17.20,16.65,17.20,55800,17.20 +NASDAQ,MBLX,2007-03-08,19.01,19.01,17.75,18.23,145900,18.23 +NASDAQ,MXIM,2008-08-01,19.67,19.99,19.22,19.25,1445300,17.85 +NASDAQ,MXIM,2007-09-10,30.32,30.47,29.83,29.94,4669100,26.77 +NASDAQ,MXIM,2007-03-20,31.65,32.24,31.42,31.75,5146800,28.08 +NASDAQ,MXIM,2006-05-26,31.22,31.22,30.66,30.88,6513100,26.89 +NASDAQ,MXIM,2006-04-18,36.04,36.90,35.88,36.78,5384700,31.91 +NASDAQ,MXIM,2006-04-04,37.00,37.59,36.80,37.02,2865700,32.12 +NASDAQ,MXIM,2005-09-09,43.42,43.99,43.20,43.93,5051400,37.87 +NASDAQ,MXIM,2005-02-15,42.41,43.63,42.22,42.74,9992500,36.66 +NASDAQ,MXIM,2004-08-19,45.37,45.87,45.05,45.79,5560700,39.09 +NASDAQ,MXIM,2004-08-18,44.51,45.77,44.33,45.58,6554300,38.91 +NASDAQ,MXIM,2004-04-21,46.49,46.74,45.25,46.40,6167100,39.47 +NASDAQ,MXIM,2003-01-30,32.64,33.33,30.65,30.80,11083300,26.03 +NASDAQ,MXIM,2002-10-15,26.82,27.80,26.44,27.74,12807600,23.43 +NASDAQ,MXIM,2002-09-20,24.83,25.01,23.73,24.20,9279100,20.44 +NASDAQ,MXIM,2002-09-18,25.01,25.77,24.82,25.31,9538300,21.38 +NASDAQ,MXIM,2001-11-28,53.75,54.18,50.90,51.31,6921000,43.33 +NASDAQ,MXIM,2001-09-27,35.15,35.60,32.20,33.68,9175400,28.44 +NASDAQ,MXIM,2001-03-19,44.88,48.25,44.50,48.12,3785000,40.64 +NASDAQ,MXIM,2000-10-25,66.38,67.50,53.62,57.19,21255600,48.30 +NASDAQ,MXIM,1999-12-14,86.00,86.00,79.50,79.75,5136400,33.68 +NASDAQ,MXIM,1998-09-28,29.56,29.88,28.50,28.94,942800,12.22 +NASDAQ,MXIM,1998-04-07,34.88,35.00,32.69,33.87,5324600,14.30 +NASDAQ,MXIM,1998-03-03,38.13,38.25,36.75,37.12,3600200,15.68 +NASDAQ,MXIM,1997-09-10,71.50,73.12,71.25,71.62,3093600,15.12 +NASDAQ,MXIM,1997-08-29,68.50,69.25,68.12,69.12,936400,14.59 +NASDAQ,MXIM,1997-07-17,66.88,67.50,64.50,65.50,2204400,13.83 +NASDAQ,MXIM,1997-06-05,51.25,53.50,51.12,53.38,1880800,11.27 +NASDAQ,MXIM,1996-01-11,34.00,34.25,33.00,33.75,3768000,7.13 +NASDAQ,MXIM,1995-05-15,49.50,49.50,46.63,46.75,4598400,4.94 +NASDAQ,MXIM,1995-02-22,32.50,32.50,30.75,31.00,1388800,3.27 +NASDAQ,MXIM,1994-09-22,60.25,60.75,59.25,60.25,1580800,3.18 +NASDAQ,MXIM,1994-06-08,53.50,53.50,52.00,52.87,2435200,2.79 +NASDAQ,MXIM,1994-03-09,54.50,54.50,53.25,53.25,1171200,2.81 +NASDAQ,MXIM,1993-10-11,38.12,39.25,38.00,38.50,3126400,2.03 +NASDAQ,MXIM,1993-10-05,41.75,42.00,40.00,40.00,1750400,2.11 +NASDAQ,MXIM,1992-11-23,25.87,26.25,25.50,26.00,84800,1.37 +NASDAQ,MXIM,1992-08-12,24.00,24.00,23.50,23.75,1132800,1.25 +NASDAQ,MXIM,1992-01-29,27.00,27.25,27.00,27.00,409600,1.43 +NASDAQ,MXIM,1991-12-05,20.00,20.00,19.50,19.75,1568000,1.04 +NASDAQ,MXIM,1991-11-11,21.50,21.75,21.25,21.37,440000,1.13 +NASDAQ,MXIM,1991-08-29,18.62,19.00,18.25,18.25,480000,0.96 +NASDAQ,MXIM,1991-08-09,18.62,18.62,18.25,18.50,662400,0.98 +NASDAQ,MXIM,1991-03-21,16.25,16.50,16.00,16.25,1902400,0.86 +NASDAQ,MXIM,1991-01-11,11.00,11.38,11.00,11.38,1404800,0.60 +NASDAQ,MXIM,1990-12-05,10.62,10.87,10.50,10.75,99200,0.57 +NASDAQ,MXIM,1990-11-20,10.00,10.38,10.00,10.25,3134400,0.54 +NASDAQ,MXIM,1990-10-09,8.50,8.50,8.25,8.25,4800,0.44 +NASDAQ,MXIM,1990-07-31,11.38,11.38,11.00,11.00,54400,0.58 +NASDAQ,MXIM,1990-04-16,10.38,10.75,10.38,10.50,638400,0.55 +NASDAQ,MGAM,2009-11-16,5.39,5.58,5.29,5.55,146000,5.55 +NASDAQ,MGAM,2009-10-12,5.04,5.22,4.90,5.14,214200,5.14 +NASDAQ,MGAM,2008-10-13,4.18,4.18,3.84,3.90,149600,3.90 +NASDAQ,MGAM,2008-05-13,5.09,5.41,4.95,5.19,365500,5.19 +NASDAQ,MGAM,2007-05-14,11.38,11.73,11.26,11.28,268300,11.28 +NASDAQ,MGAM,2006-12-14,9.40,9.78,9.05,9.40,557800,9.40 +NASDAQ,MGAM,2006-05-04,12.52,14.72,12.45,14.09,1350500,14.09 +NASDAQ,MGAM,2005-09-12,9.99,10.23,9.86,10.09,232700,10.09 +NASDAQ,MGAM,2005-06-27,10.96,11.08,10.85,10.99,166700,10.99 +NASDAQ,MGAM,2005-03-14,8.94,8.94,8.69,8.82,397500,8.82 +NASDAQ,MGAM,2004-10-14,14.60,14.64,14.21,14.35,590600,14.35 +NASDAQ,MGAM,2003-01-07,28.18,28.18,27.61,27.72,420400,13.86 +NASDAQ,MGAM,2002-11-15,21.71,23.45,21.60,23.00,597200,11.50 +NASDAQ,MGAM,2002-04-22,28.12,30.96,28.05,29.60,3157800,14.80 +NASDAQ,MGAM,2002-01-10,38.95,39.10,36.93,37.15,144000,12.38 +NASDAQ,MGAM,2001-06-20,19.01,20.75,18.90,20.60,688500,6.87 +NASDAQ,MGAM,2001-01-31,6.25,6.44,6.25,6.38,13500,2.12 +NASDAQ,MGAM,2000-10-18,5.27,5.62,5.25,5.25,46500,1.75 +NASDAQ,MGAM,2000-05-22,3.06,3.31,2.97,3.16,62700,1.05 +NASDAQ,MGAM,2000-04-25,3.13,3.47,3.13,3.34,20700,1.11 +NASDAQ,MGAM,1999-10-21,3.61,3.62,3.56,3.62,11700,1.21 +NASDAQ,MGAM,1999-05-24,7.06,7.16,6.94,7.03,126300,2.34 +NASDAQ,MGAM,1998-01-22,10.00,10.12,9.88,10.03,180900,3.34 +NASDAQ,MGAM,1998-01-20,10.37,10.44,10.00,10.00,729300,3.33 +NASDAQ,MGAM,1997-04-08,10.12,10.37,10.00,10.12,235500,3.38 +NASDAQ,MGAM,1997-03-12,8.38,8.38,8.00,8.25,392100,2.75 +NASDAQ,MROE,2009-09-21,6.60,6.70,6.60,6.70,11000,6.69 +NASDAQ,MROE,2009-09-17,7.00,7.05,6.75,7.05,6400,7.04 +NASDAQ,MROE,2009-08-12,7.05,7.05,7.05,7.05,000,7.03 +NASDAQ,MROE,2009-05-11,7.50,7.51,7.50,7.51,2400,7.48 +NASDAQ,MROE,2009-01-27,8.06,8.06,8.05,8.05,800,7.89 +NASDAQ,MROE,2008-10-28,11.15,11.15,11.15,11.15,000,10.77 +NASDAQ,MROE,2008-07-07,12.90,12.90,12.90,12.90,200,12.32 +NASDAQ,MROE,2008-05-13,14.25,14.25,14.25,14.25,100,13.47 +NASDAQ,MROE,2008-02-07,14.97,14.97,14.97,14.97,200,14.02 +NASDAQ,MROE,2006-10-25,17.00,17.13,17.00,17.13,50800,15.48 +NASDAQ,MROE,2005-09-01,16.74,16.74,16.74,16.74,000,13.23 +NASDAQ,MROE,2005-08-30,16.32,16.32,16.32,16.32,700,12.89 +NASDAQ,MROE,2005-08-11,16.80,16.80,16.80,16.80,000,13.27 +NASDAQ,MROE,2004-04-01,16.35,16.35,16.22,16.22,8600,12.32 +NASDAQ,MROE,2003-09-11,13.95,14.25,13.95,13.95,600,10.32 +NASDAQ,MROE,2002-12-19,13.26,13.26,13.26,13.26,300,9.64 +NASDAQ,MROE,2002-03-13,12.10,12.12,12.10,12.12,700,8.50 +NASDAQ,MROE,2002-01-29,11.25,11.37,11.25,11.37,1300,7.97 +NASDAQ,MROE,2002-01-23,11.00,11.00,11.00,11.00,000,7.71 +NASDAQ,MROE,2001-04-10,8.50,8.75,8.25,8.50,6200,5.90 +NASDAQ,MROE,2001-03-01,8.25,8.25,8.25,8.25,000,5.73 +NASDAQ,MNDO,2009-06-24,1.18,1.18,1.12,1.12,19800,0.58 +NASDAQ,MNDO,2009-02-26,0.62,0.66,0.59,0.60,52200,0.31 +NASDAQ,MNDO,2008-04-28,1.23,1.23,1.20,1.21,55000,0.62 +NASDAQ,MNDO,2008-01-02,2.36,2.49,2.25,2.34,324200,1.04 +NASDAQ,MNDO,2006-12-21,2.60,2.64,2.58,2.62,38700,1.09 +NASDAQ,MNDO,2006-05-01,3.19,3.19,3.07,3.09,47800,1.28 +NASDAQ,MNDO,2006-03-16,2.88,2.96,2.88,2.92,35300,1.21 +NASDAQ,MNDO,2005-09-13,3.12,3.14,3.01,3.01,139900,1.20 +NASDAQ,MNDO,2005-08-12,2.89,2.90,2.77,2.79,43800,1.11 +NASDAQ,MNDO,2005-04-13,3.75,3.83,3.58,3.58,132400,1.42 +NASDAQ,MNDO,2004-06-15,4.45,4.64,4.40,4.40,18400,1.66 +NASDAQ,MNDO,2003-11-25,4.12,4.17,3.88,4.01,96300,1.48 +NASDAQ,MNDO,2003-10-16,3.72,3.72,3.57,3.68,4300,1.31 +NASDAQ,MNDO,2002-06-04,1.21,1.27,1.21,1.27,300,0.45 +NASDAQ,MNDO,2002-03-18,1.36,1.38,1.35,1.38,5700,0.49 +NASDAQ,MNDO,2002-01-28,1.41,1.41,1.36,1.40,2800,0.50 +NASDAQ,MNDO,2001-08-10,2.25,2.35,2.22,2.30,51200,0.82 +NASDAQ,MNDO,2001-07-12,2.50,2.72,2.50,2.64,28800,0.94 +NASDAQ,MNDO,2001-05-30,2.66,2.66,2.54,2.54,55200,0.90 +NASDAQ,MCBI,2010-01-12,3.30,3.30,3.30,3.30,100,3.30 +NASDAQ,MCBI,2009-10-20,3.79,3.80,3.78,3.80,2000,3.80 +NASDAQ,MCBI,2009-10-02,3.61,3.84,3.61,3.84,800,3.84 +NASDAQ,MCBI,2009-05-18,3.61,3.73,3.33,3.43,10400,3.43 +NASDAQ,MCBI,2008-10-31,10.82,11.06,10.25,11.06,3900,10.85 +NASDAQ,MCBI,2007-11-16,13.51,13.59,13.50,13.50,7400,13.08 +NASDAQ,MCBI,2007-10-08,16.37,16.56,16.30,16.56,3900,16.04 +NASDAQ,MCBI,2006-12-21,21.08,21.08,20.96,21.08,35100,20.26 +NASDAQ,MCBI,2006-08-02,31.31,31.35,31.08,31.24,6900,19.98 +NASDAQ,MCBI,2006-08-01,31.00,31.29,30.91,31.21,8000,19.96 +NASDAQ,MCBI,2006-06-20,32.43,32.65,32.30,32.37,21900,20.66 +NASDAQ,MCBI,2005-09-01,23.99,24.00,23.99,24.00,800,15.21 +NASDAQ,MCBI,2005-08-26,24.00,24.00,23.76,24.00,2000,15.21 +NASDAQ,MCBI,2005-04-19,20.00,20.50,19.54,20.45,12800,12.93 +NASDAQ,MCBI,2005-03-21,23.51,23.81,22.96,23.55,6000,14.85 +NASDAQ,MCBI,2004-12-31,22.21,22.60,22.13,22.26,20600,14.03 +NASDAQ,MCBI,2004-10-14,18.76,19.00,18.75,18.92,16000,11.90 +NASDAQ,MCBI,2003-12-17,15.00,15.00,15.00,15.00,2000,9.29 +NASDAQ,MCBI,2003-10-24,12.54,12.54,12.50,12.50,600,7.74 +NASDAQ,MCBI,2003-05-14,13.55,13.55,13.55,13.55,200,8.31 +NASDAQ,MCBI,2003-04-15,13.32,13.32,13.32,13.32,000,8.17 +NASDAQ,MCBI,2003-01-14,12.21,12.21,12.21,12.21,000,7.45 +NASDAQ,MCBI,2002-12-02,11.99,11.99,11.86,11.90,2600,7.23 +NASDAQ,MCBI,2002-08-15,11.01,11.01,11.01,11.01,2100,6.65 +NASDAQ,MCBI,2002-07-17,12.00,12.00,12.00,12.00,000,7.25 +NASDAQ,MCBI,2002-04-16,12.25,12.25,12.00,12.00,600,7.22 +NASDAQ,MCBI,2001-05-23,10.00,10.00,10.00,10.00,000,5.88 +NASDAQ,MCBI,2000-07-14,7.00,7.03,7.00,7.00,5600,4.04 +NASDAQ,MCBI,2000-02-04,7.81,8.06,7.81,8.00,15600,4.54 +NASDAQ,MARPS,2008-09-04,28.00,28.00,27.69,27.69,500,24.87 +NASDAQ,MARPS,2008-09-02,28.26,28.26,28.26,28.26,000,25.39 +NASDAQ,MARPS,2008-06-10,34.70,34.70,33.03,33.04,400,28.89 +NASDAQ,MARPS,2008-03-17,31.50,31.50,31.50,31.50,100,26.96 +NASDAQ,MARPS,2007-07-25,34.50,34.50,33.51,33.54,1500,27.00 +NASDAQ,MARPS,2007-07-13,32.10,32.60,32.10,32.11,3400,25.85 +NASDAQ,MARPS,2006-05-11,24.44,25.79,24.44,25.16,3200,18.18 +NASDAQ,MARPS,2006-01-09,32.35,32.43,32.35,32.41,800,23.09 +NASDAQ,MARPS,2005-04-13,25.64,25.64,25.32,25.32,1800,16.85 +NASDAQ,MARPS,2005-01-21,27.62,27.92,27.62,27.92,3700,18.24 +NASDAQ,MARPS,2004-12-30,27.01,27.94,27.01,27.17,1500,17.75 +NASDAQ,MARPS,2004-09-30,31.00,31.03,30.21,30.21,900,19.35 +NASDAQ,MARPS,2004-08-10,30.33,31.64,30.25,31.63,1200,19.86 +NASDAQ,MARPS,2004-07-27,29.43,30.60,28.46,29.35,4300,18.43 +NASDAQ,MARPS,2004-07-26,30.29,30.50,29.84,30.09,3300,18.89 +NASDAQ,MARPS,2004-07-08,30.00,30.00,30.00,30.00,100,18.84 +NASDAQ,MARPS,2002-07-11,24.30,24.40,24.25,24.39,1100,12.89 +NASDAQ,MARPS,2002-06-28,24.34,24.98,24.34,24.42,5300,12.90 +NASDAQ,MARPS,2002-01-24,32.00,32.00,31.00,31.00,2200,15.83 +NASDAQ,MARPS,2001-02-08,27.00,27.00,27.00,27.00,1100,12.20 +NASDAQ,MARPS,2000-12-07,21.87,22.50,21.87,22.12,3000,10.00 +NASDAQ,MARPS,2000-09-27,19.81,19.81,19.37,19.37,1900,8.43 +NASDAQ,MARPS,1999-11-24,14.00,14.00,14.00,14.00,000,5.29 +NASDAQ,MARPS,1998-09-30,15.00,15.50,15.00,15.50,4700,5.30 +NASDAQ,MARPS,1997-12-08,19.75,19.75,19.75,19.75,600,6.30 +NASDAQ,MARPS,1997-11-19,19.75,19.75,18.87,18.87,1100,5.87 +NASDAQ,MARPS,1997-09-11,18.00,19.00,18.00,19.00,4100,5.92 +NASDAQ,MARPS,1997-05-22,16.00,16.12,16.00,16.00,8300,4.69 +NASDAQ,MARPS,1996-05-29,11.25,11.25,11.25,11.25,300,3.02 +NASDAQ,MSII,2009-10-05,0.55,0.55,0.55,0.55,800,0.55 +NASDAQ,MSII,2009-07-27,0.37,0.37,0.25,0.37,12800,0.37 +NASDAQ,MSII,2009-07-17,0.40,0.40,0.40,0.40,1400,0.40 +NASDAQ,MSII,2009-03-13,0.25,0.28,0.25,0.28,19000,0.28 +NASDAQ,MSII,2008-08-26,1.95,1.95,1.85,1.86,4400,1.86 +NASDAQ,MSII,2008-05-16,3.54,3.65,3.11,3.11,36600,3.11 +NASDAQ,MSII,2007-06-06,5.95,6.10,5.90,5.91,14800,5.91 +NASDAQ,MSII,2007-04-13,5.53,5.53,5.45,5.51,10200,5.51 +NASDAQ,MSII,2007-02-26,5.71,5.78,5.60,5.69,27300,5.69 +NASDAQ,MSII,2007-01-30,6.20,6.30,6.00,6.29,14500,6.29 +NASDAQ,MSII,2006-04-25,3.92,3.97,3.90,3.91,17400,3.91 +NASDAQ,MSII,2006-02-01,2.60,2.79,2.55,2.69,20600,2.69 +NASDAQ,MSII,2005-09-07,1.81,1.85,1.81,1.83,5700,1.83 +NASDAQ,MSII,2005-07-28,1.72,1.72,1.63,1.63,12500,1.63 +NASDAQ,MSII,2005-07-12,1.66,1.71,1.65,1.68,7900,1.68 +NASDAQ,MSII,2004-11-03,1.49,1.49,1.40,1.48,1700,1.48 +NASDAQ,MSII,2004-10-11,1.64,1.64,1.64,1.64,300,1.64 +NASDAQ,MSII,2004-04-21,1.24,1.27,1.19,1.27,55000,1.27 +NASDAQ,MSII,2004-02-24,0.93,0.99,0.92,0.94,55100,0.94 +NASDAQ,MSII,2004-02-06,0.93,0.95,0.90,0.90,8100,0.90 +NASDAQ,MSII,2003-12-08,1.21,1.30,1.21,1.21,2700,1.21 +NASDAQ,MSII,2003-08-07,0.69,0.69,0.69,0.69,1000,0.69 +NASDAQ,MSII,2003-07-14,0.55,0.55,0.52,0.52,1900,0.52 +NASDAQ,MSII,2002-07-30,0.77,0.77,0.77,0.77,100,0.77 +NASDAQ,MSII,2002-05-21,1.10,1.10,1.10,1.10,7500,1.10 +NASDAQ,MSII,2002-05-09,1.15,1.15,1.15,1.15,000,1.15 +NASDAQ,MNKD,2010-02-03,9.50,9.59,9.23,9.41,2239100,9.41 +NASDAQ,MNKD,2010-01-20,10.71,10.89,10.27,10.79,2460700,10.79 +NASDAQ,MNKD,2009-12-15,8.35,8.56,8.35,8.48,1182000,8.48 +NASDAQ,MNKD,2009-09-23,11.88,12.00,10.55,10.76,2764400,10.76 +NASDAQ,MNKD,2009-05-14,6.00,6.05,5.40,5.81,478800,5.81 +NASDAQ,MNKD,2008-12-02,2.97,3.05,2.88,3.03,269900,3.03 +NASDAQ,MNKD,2008-07-16,2.68,2.79,2.57,2.79,388400,2.79 +NASDAQ,MNKD,2007-12-13,8.85,9.28,8.82,9.22,311200,9.22 +NASDAQ,MNKD,2007-07-31,10.97,11.16,10.50,10.56,562300,10.56 +NASDAQ,MNKD,2007-04-20,14.38,14.52,14.14,14.31,277800,14.31 +NASDAQ,MNKD,2006-12-15,17.41,17.90,17.40,17.70,1938200,17.70 +NASDAQ,MNKD,2006-07-12,19.68,19.97,19.39,19.51,325600,19.51 +NASDAQ,MNKD,2006-06-14,16.86,17.43,16.56,16.79,342200,16.79 +NASDAQ,MNKD,2006-03-06,18.02,18.10,17.80,17.98,173000,17.98 +NASDAQ,MNKD,2005-09-16,13.32,14.00,12.57,13.25,462200,13.25 +NASDAQ,MNKD,2005-07-01,10.10,10.20,9.53,9.81,87600,9.81 +NASDAQ,MNKD,2005-04-29,14.34,14.34,13.35,13.85,309700,13.85 +NASDAQ,MNKD,2005-04-08,15.18,15.75,15.08,15.63,178600,15.63 +NASDAQ,MSSR,2009-12-17,7.35,7.53,6.81,6.90,69600,6.90 +NASDAQ,MSSR,2009-02-04,3.20,3.27,3.02,3.15,243000,3.15 +NASDAQ,MSSR,2008-12-23,4.33,4.40,4.12,4.18,13500,4.18 +NASDAQ,MSSR,2008-06-16,9.08,9.26,9.06,9.10,47900,9.10 +NASDAQ,MSSR,2008-05-08,11.05,11.72,10.74,11.02,571100,11.02 +NASDAQ,MSSR,2008-04-25,11.46,11.54,10.95,11.16,176300,11.16 +NASDAQ,MSSR,2007-10-26,17.65,17.87,17.30,17.62,138000,17.62 +NASDAQ,MSSR,2007-08-27,27.95,28.00,27.27,27.82,30600,27.82 +NASDAQ,MSSR,2006-12-08,24.36,24.42,24.17,24.36,147000,24.36 +NASDAQ,MSSR,2006-10-30,24.54,26.71,24.54,26.50,382800,26.50 +NASDAQ,MSSR,2006-10-11,23.15,23.15,22.51,22.58,54500,22.58 +NASDAQ,MSSR,2006-04-17,23.64,23.99,23.30,23.30,43500,23.30 +NASDAQ,MSSR,2006-04-13,23.31,23.68,23.13,23.56,16200,23.56 +NASDAQ,MSSR,2006-02-08,22.29,22.49,21.99,22.40,41700,22.40 +NASDAQ,MSSR,2005-08-26,18.57,18.72,17.49,17.68,103100,17.68 +NASDAQ,MSSR,2005-02-08,14.98,16.05,14.94,15.41,26200,15.41 +NASDAQ,MESA,2009-12-31,0.12,0.12,0.12,0.12,2340600,0.12 +NASDAQ,MESA,2009-08-31,0.27,0.29,0.23,0.23,23886000,0.23 +NASDAQ,MESA,2008-11-12,0.32,0.34,0.28,0.28,134800,0.28 +NASDAQ,MESA,2008-06-30,0.48,0.51,0.46,0.51,659900,0.51 +NASDAQ,MESA,2008-06-12,0.46,0.56,0.46,0.52,1107700,0.52 +NASDAQ,MESA,2008-04-24,0.45,0.49,0.44,0.45,929600,0.45 +NASDAQ,MESA,2008-01-22,3.10,3.46,3.01,3.05,574000,3.05 +NASDAQ,MESA,2007-09-19,4.93,5.27,4.93,5.15,307100,5.15 +NASDAQ,MESA,2007-08-17,4.92,5.45,4.39,5.02,1253000,5.02 +NASDAQ,MESA,2007-07-12,6.88,6.91,6.73,6.77,233100,6.77 +NASDAQ,MESA,2007-04-05,7.53,7.80,7.52,7.73,456800,7.73 +NASDAQ,MESA,2007-03-13,7.68,7.70,7.45,7.45,372500,7.45 +NASDAQ,MESA,2006-12-20,7.60,7.68,7.41,7.41,708000,7.41 +NASDAQ,MESA,2006-07-20,9.42,9.56,9.03,9.03,280200,9.03 +NASDAQ,MESA,2006-04-20,9.67,9.92,9.67,9.86,290000,9.86 +NASDAQ,MESA,2006-01-20,11.22,11.33,10.89,10.92,658200,10.92 +NASDAQ,MESA,2005-11-08,11.35,11.39,11.11,11.18,726700,11.18 +NASDAQ,MESA,2005-06-24,6.79,6.91,6.65,6.76,674200,6.76 +NASDAQ,MESA,2005-02-01,7.31,7.45,7.27,7.33,319000,7.33 +NASDAQ,MESA,2004-07-20,6.75,7.09,6.75,6.89,468400,6.89 +NASDAQ,MESA,2004-02-05,9.80,10.00,9.55,9.85,2663100,9.85 +NASDAQ,MESA,2003-08-29,11.22,11.88,11.01,11.87,674500,11.87 +NASDAQ,MESA,2003-07-10,10.20,10.49,9.90,9.91,1491000,9.91 +NASDAQ,MESA,2002-02-25,9.87,9.87,9.55,9.69,189600,9.69 +NASDAQ,MESA,2002-02-21,9.12,9.86,9.04,9.60,476800,9.60 +NASDAQ,MESA,2002-01-16,8.69,8.74,8.25,8.40,301400,8.40 +NASDAQ,MESA,2001-10-23,6.07,6.25,5.75,6.01,581500,6.01 +NASDAQ,MESA,2001-08-22,15.03,15.10,14.88,14.96,376300,14.96 +NASDAQ,MESA,2001-05-23,10.81,11.37,10.81,11.09,122800,11.09 +NASDAQ,MESA,2001-01-19,9.00,9.00,8.62,8.81,131400,8.81 +NASDAQ,MESA,2000-11-21,5.31,5.41,5.31,5.38,71100,5.38 +NASDAQ,MESA,2000-11-08,5.39,5.62,5.38,5.38,69600,5.38 +NASDAQ,MESA,2000-03-13,5.87,6.03,5.62,6.03,66300,6.03 +NASDAQ,MESA,2000-03-07,6.13,6.25,5.75,6.25,181800,6.25 +NASDAQ,MESA,2000-02-10,6.38,6.41,6.13,6.13,292200,6.13 +NASDAQ,MESA,1999-08-02,7.63,7.75,7.63,7.72,31300,7.72 +NASDAQ,MESA,1999-06-08,6.62,6.81,6.62,6.69,90300,6.69 +NASDAQ,MESA,1999-05-24,7.06,7.06,6.94,6.97,43000,6.97 +NASDAQ,MESA,1999-01-29,9.19,9.19,8.94,9.19,397200,9.19 +NASDAQ,MESA,1998-09-28,4.94,5.00,4.88,4.97,35700,4.97 +NASDAQ,MESA,1998-05-19,8.25,8.38,8.12,8.12,61900,8.12 +NASDAQ,MESA,1997-01-09,6.50,6.75,6.31,6.75,281300,6.75 +NASDAQ,MESA,1996-06-25,12.50,12.88,12.38,12.50,218000,12.50 +NASDAQ,MESA,1996-06-07,12.50,13.00,11.75,12.62,377500,12.62 +NASDAQ,MESA,1994-12-14,8.87,9.13,8.62,9.13,452300,9.13 +NASDAQ,MESA,1994-08-30,7.25,7.50,7.00,7.25,419200,7.25 +NASDAQ,MESA,1993-10-26,19.75,19.75,17.75,18.25,352600,18.25 +NASDAQ,MESA,1993-10-04,19.25,19.75,19.00,19.00,257000,19.00 +NASDAQ,MESA,1993-09-08,16.75,16.75,15.75,15.75,424200,15.75 +NASDAQ,MESA,1993-04-12,20.75,21.25,20.25,21.00,281900,21.00 +NASDAQ,MESA,1992-11-20,26.00,26.50,26.00,26.37,546200,13.19 +NASDAQ,MESA,1992-06-12,23.75,23.75,23.25,23.50,45000,7.83 +NASDAQ,MESA,1991-09-09,16.50,16.75,16.25,16.75,134100,3.72 +NASDAQ,MESA,1991-08-30,17.25,17.50,17.25,17.25,15300,3.83 +NASDAQ,MESA,1991-08-01,15.75,16.50,15.50,16.37,582300,3.64 +NASDAQ,MESA,1991-04-15,15.25,15.75,15.25,15.50,102600,3.44 +NASDAQ,MESA,1991-02-05,12.50,12.50,11.62,11.75,699800,2.61 +NASDAQ,MAT,2009-11-11,20.50,20.50,20.26,20.38,3339100,19.63 +NASDAQ,MAT,2009-10-16,20.50,21.05,20.30,20.46,12581000,19.71 +NASDAQ,MAT,2009-06-11,16.39,16.67,16.30,16.52,2719200,15.91 +NASDAQ,MAT,2009-02-27,11.59,12.14,11.50,11.84,4543700,11.41 +NASDAQ,MAT,2008-11-14,14.13,14.93,13.88,13.91,3576100,12.65 +NASDAQ,MAT,2008-05-15,20.02,20.29,19.69,20.23,2521000,18.40 +NASDAQ,MAT,2007-11-23,20.20,20.53,20.10,20.47,1220500,17.95 +NASDAQ,MAT,2007-10-22,20.50,20.84,20.38,20.74,4703500,18.19 +NASDAQ,MAT,2007-08-30,21.95,21.95,21.61,21.68,3432400,19.01 +NASDAQ,MAT,2007-08-15,22.80,23.57,22.51,22.55,6372700,19.78 +NASDAQ,MAT,2007-03-01,25.80,26.53,24.84,26.45,4759200,23.20 +NASDAQ,MAT,2006-04-26,17.18,17.30,16.94,16.95,1646400,14.43 +NASDAQ,MAT,2006-02-07,16.50,16.64,16.35,16.63,3985000,14.16 +NASDAQ,MAT,2005-11-29,16.81,16.99,16.70,16.93,3964300,13.99 +NASDAQ,MAT,2005-04-13,20.76,20.85,20.60,20.69,1210900,17.10 +NASDAQ,MAT,2004-09-27,17.94,17.97,17.76,17.86,2598500,14.41 +NASDAQ,MAT,2004-09-01,16.09,16.29,16.08,16.24,2069000,13.10 +NASDAQ,MAT,2004-08-18,16.88,16.97,16.68,16.74,2023000,13.50 +NASDAQ,MAT,2004-04-07,19.00,19.10,18.68,18.78,2910600,15.15 +NASDAQ,MAT,2004-02-06,18.88,19.10,18.81,18.95,2106500,15.29 +NASDAQ,MAT,2004-01-07,18.82,18.90,18.65,18.75,3502800,15.12 +NASDAQ,MAT,2003-12-23,19.08,19.21,18.93,18.94,3543700,15.28 +NASDAQ,MAT,2003-12-09,19.28,19.41,19.03,19.10,2480900,15.41 +NASDAQ,MAT,2003-03-27,22.02,22.60,22.00,22.50,1921000,17.78 +NASDAQ,MAT,2002-12-20,19.16,19.47,18.99,19.47,2026300,15.38 +NASDAQ,MAT,2002-11-07,18.45,18.75,18.30,18.63,1413300,14.68 +NASDAQ,MAT,2002-04-04,20.42,20.50,19.80,20.28,1765800,15.98 +NASDAQ,MAT,2002-04-01,20.60,20.85,20.33,20.53,2545900,16.18 +NASDAQ,MAT,2001-11-21,19.05,19.05,18.39,18.81,1345400,14.83 +NASDAQ,MAT,2001-08-20,18.12,18.38,17.80,18.14,1899400,14.19 +NASDAQ,MAT,2001-08-13,17.33,17.73,17.27,17.43,927200,13.64 +NASDAQ,MAT,2001-08-01,18.00,18.05,17.85,17.90,1677500,14.00 +NASDAQ,MAT,2001-06-01,17.80,18.15,17.74,17.91,1165200,14.01 +NASDAQ,MAT,2000-04-13,11.75,12.06,11.56,11.75,3722600,9.05 +NASDAQ,MAT,2000-04-10,12.38,12.38,11.87,12.00,2120400,9.24 +NASDAQ,MAT,1999-05-03,25.33,25.76,25.27,25.52,3207900,19.19 +NASDAQ,MAT,1998-07-07,38.63,39.66,38.63,39.12,1277700,29.18 +NASDAQ,MAT,1997-09-25,31.84,32.32,31.12,31.18,1148300,23.11 +NASDAQ,MAT,1997-07-16,33.64,33.76,33.40,33.52,1847900,24.80 +NASDAQ,MAT,1996-11-27,29.60,29.95,29.60,29.72,538600,21.83 +NASDAQ,MAT,1996-07-30,23.82,24.17,23.58,23.82,387200,17.46 +NASDAQ,MAT,1996-04-10,24.48,24.72,24.00,24.00,867200,17.55 +NASDAQ,MAT,1996-03-22,26.38,26.50,25.90,26.02,260700,19.03 +NASDAQ,MAT,1996-02-15,31.89,32.49,31.66,32.25,1159500,18.82 +NASDAQ,MAT,1995-02-07,20.68,21.15,20.68,21.04,1940100,12.16 +NASDAQ,MAT,1994-12-08,24.62,24.68,23.57,23.68,1050300,10.93 +NASDAQ,MAT,1994-09-27,24.97,25.56,24.97,25.56,402500,11.80 +NASDAQ,MAT,1994-08-25,25.97,26.91,25.97,26.09,733400,12.01 +NASDAQ,MAT,1994-04-20,22.65,23.23,22.53,23.11,1019700,10.61 +NASDAQ,MAT,1992-10-02,21.99,22.33,21.99,21.99,1573200,7.96 +NASDAQ,MAT,1992-05-28,30.27,30.84,30.27,30.84,309400,7.41 +NASDAQ,MAT,1992-04-21,32.44,32.44,31.07,31.53,779000,7.57 +NASDAQ,MAT,1991-11-21,24.34,24.68,24.11,24.34,595000,5.82 +NASDAQ,MAT,1991-06-11,23.49,24.29,23.49,24.06,1012200,4.60 +NASDAQ,MAT,1990-12-17,17.85,17.96,17.73,17.85,285600,3.40 +NASDAQ,MAT,1990-11-14,17.59,17.71,17.36,17.36,958000,3.30 +NASDAQ,MAT,1990-10-26,16.12,16.12,15.55,15.78,1053600,3.00 +NASDAQ,MAT,1990-07-13,20.85,20.85,18.92,18.92,3315700,3.59 +NASDAQ,MAT,1989-12-27,17.09,17.54,16.98,17.43,686600,3.30 +NASDAQ,MAT,1989-10-03,17.66,18.22,17.66,18.11,1244000,3.43 +NASDAQ,MAT,1989-07-31,14.83,15.50,14.83,15.39,784800,2.92 +NASDAQ,MAT,1989-07-21,14.94,14.94,14.49,14.49,794700,2.74 +NASDAQ,MAT,1989-06-29,13.24,13.24,12.68,12.68,875600,2.40 +NASDAQ,MAT,1989-06-02,12.56,12.68,12.45,12.56,288200,2.38 +NASDAQ,MAT,1988-12-22,8.26,8.37,8.15,8.15,201400,1.54 +NASDAQ,MAT,1988-09-20,8.15,8.60,8.15,8.37,1229400,1.59 +NASDAQ,MAT,1988-02-26,6.34,6.34,6.11,6.11,1680200,1.16 +NASDAQ,MAT,1987-12-18,6.68,6.68,6.45,6.45,441700,1.22 +NASDAQ,MAT,1987-12-08,6.34,6.34,5.77,6.11,372800,1.16 +NASDAQ,MAT,1987-04-14,9.05,9.28,8.83,8.94,1100500,1.69 +NASDAQ,MAT,1987-03-20,10.19,10.41,10.07,10.41,965300,1.97 +NASDAQ,MAT,1987-01-30,11.09,11.09,10.75,10.98,1195300,2.08 +NASDAQ,MAT,1986-07-25,10.86,10.86,10.64,10.75,523300,2.04 +NASDAQ,MAT,1986-06-16,13.35,13.47,12.90,13.01,676000,2.47 +NASDAQ,MAT,1986-01-23,10.53,10.64,10.41,10.64,435100,2.02 +NASDAQ,MAT,1985-12-03,10.30,10.75,10.19,10.75,583000,2.04 +NASDAQ,MAT,1985-05-09,12.22,12.68,12.11,12.34,3262900,2.34 +NASDAQ,MAT,1984-12-19,10.86,10.98,10.53,10.64,1346900,2.02 +NASDAQ,MAT,1984-12-11,10.30,10.64,10.19,10.64,241300,2.02 +NASDAQ,MAT,1984-09-24,10.64,10.75,10.64,10.64,212000,2.02 +NASDAQ,MAT,1984-07-19,7.58,7.58,7.47,7.58,142100,1.44 +NASDAQ,MAT,1984-07-16,7.81,7.92,7.47,7.58,387100,1.44 +NASDAQ,MAT,1983-11-16,5.43,5.55,5.43,5.43,290800,1.03 +NASDAQ,MAT,1983-03-24,10.84,11.06,10.61,10.72,793200,2.00 +NASDAQ,MAT,1982-01-27,10.96,11.18,10.74,10.96,550000,2.00 +NASDAQ,MAT,1982-01-11,10.20,10.53,9.87,9.87,893600,1.80 +NASDAQ,MNTX,2009-09-29,2.16,2.39,2.16,2.34,124400,2.34 +NASDAQ,MNTX,2009-05-28,0.90,0.90,0.85,0.88,16200,0.88 +NASDAQ,MNTX,2009-05-19,0.80,0.83,0.77,0.83,21000,0.83 +NASDAQ,MNTX,2009-04-27,0.75,0.76,0.72,0.73,8000,0.73 +NASDAQ,MNTX,2008-10-24,1.25,1.50,1.07,1.29,46200,1.29 +NASDAQ,MNTX,2008-02-29,5.50,5.60,5.40,5.49,23000,5.49 +NASDAQ,MNTX,2008-02-07,5.45,5.50,5.45,5.50,200,5.50 +NASDAQ,MNTX,2008-01-31,5.45,5.68,5.40,5.63,12200,5.63 +NASDAQ,MNTX,2008-01-14,5.85,6.05,5.80,6.00,3700,6.00 +NASDAQ,MNTX,2007-07-03,7.98,7.98,7.86,7.90,7900,7.90 +NASDAQ,MNTX,2007-06-25,7.45,7.49,7.45,7.48,3700,7.48 +NASDAQ,MNTX,2007-04-04,7.05,7.05,6.86,6.86,6200,6.86 +NASDAQ,MNTX,2006-05-10,2.65,2.65,2.58,2.61,6200,2.61 +NASDAQ,MNTX,2006-02-06,4.52,4.56,4.50,4.50,6200,4.50 +NASDAQ,MNTX,2005-11-07,6.05,6.05,6.04,6.05,3300,6.05 +NASDAQ,MNTX,2005-08-05,6.75,6.75,6.75,6.75,000,6.75 +NASDAQ,MNTX,2005-05-06,6.15,6.15,6.15,6.15,000,6.15 +NASDAQ,MSBF,2009-12-22,8.00,8.00,8.00,8.00,000,7.97 +NASDAQ,MSBF,2009-12-02,8.14,8.14,8.00,8.00,4500,7.97 +NASDAQ,MSBF,2009-11-10,8.40,8.40,8.40,8.40,000,8.37 +NASDAQ,MSBF,2009-10-27,8.03,8.03,8.03,8.03,000,8.00 +NASDAQ,MSBF,2009-03-31,7.91,7.91,7.91,7.91,100,7.83 +NASDAQ,MSBF,2008-06-24,10.89,10.89,10.89,10.89,000,10.67 +NASDAQ,MSBF,2008-05-19,10.89,10.89,10.89,10.89,600,10.65 +NASDAQ,MSBF,2008-04-16,10.76,10.76,10.75,10.75,4500,10.51 +NASDAQ,MSBF,2007-12-19,9.65,9.65,9.65,9.65,000,9.38 +NASDAQ,MPAA,2009-12-23,4.86,5.15,4.85,5.00,7900,5.00 +NASDAQ,MPAA,2009-10-19,5.28,5.30,5.25,5.30,16200,5.30 +NASDAQ,MPAA,2009-06-04,4.50,4.95,4.50,4.50,9500,4.50 +NASDAQ,MPAA,2009-03-20,3.74,3.85,3.51,3.85,24200,3.85 +NASDAQ,MPAA,2009-03-12,3.22,3.46,3.05,3.46,17700,3.46 +NASDAQ,MPAA,2008-07-07,6.75,6.82,6.75,6.80,6500,6.80 +NASDAQ,MPAA,2008-06-16,8.98,12.00,8.57,9.00,79600,9.00 +NASDAQ,MPAA,2008-03-12,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,MPAA,2007-10-03,12.10,12.10,12.10,12.10,1200,12.10 +NASDAQ,MPAA,2006-12-07,14.60,14.60,14.60,14.60,400,14.60 +NASDAQ,MPAA,2006-08-25,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,MPAA,2006-05-26,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,MPAA,2005-07-07,10.95,11.05,10.95,11.01,14100,11.01 +NASDAQ,MPAA,2005-06-10,11.30,11.30,11.20,11.21,3300,11.21 +NASDAQ,MPAA,2005-03-24,10.95,11.00,10.80,10.84,3100,10.84 +NASDAQ,MPAA,2004-07-13,9.05,9.20,8.65,9.10,13700,9.10 +NASDAQ,MPAA,2004-04-27,8.95,8.95,8.75,8.75,4600,8.75 +NASDAQ,MPAA,2004-03-02,7.70,7.70,7.50,7.55,9800,7.55 +NASDAQ,MPAA,2004-02-10,6.35,6.40,6.28,6.30,21400,6.30 +NASDAQ,MPAA,2003-05-01,1.90,2.30,1.90,2.05,6000,2.05 +NASDAQ,MPAA,2002-10-09,2.95,2.95,2.90,2.90,10000,2.90 +NASDAQ,MPAA,2002-09-18,3.08,3.10,2.95,3.05,7500,3.05 +NASDAQ,MPAA,2002-06-03,3.95,3.95,3.85,3.85,1000,3.85 +NASDAQ,MPAA,2002-05-06,3.25,4.00,3.25,3.95,41200,3.95 +NASDAQ,MPAA,2002-04-09,4.06,4.20,3.85,3.95,21000,3.95 +NASDAQ,MPAA,2001-06-19,1.11,1.15,1.11,1.15,3500,1.15 +NASDAQ,MPAA,2001-06-05,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,MPAA,2001-04-30,1.12,1.14,1.12,1.14,12000,1.14 +NASDAQ,MPAA,2000-11-08,1.41,1.41,1.34,1.34,2900,1.34 +NASDAQ,MPAA,2000-08-14,0.77,0.77,0.77,0.77,2500,0.77 +NASDAQ,MPAA,1999-02-19,11.87,12.88,11.87,12.56,17800,12.56 +NASDAQ,MPAA,1998-10-22,10.94,10.94,10.37,10.94,5000,10.94 +NASDAQ,MPAA,1998-04-15,18.38,18.88,18.13,18.50,15300,18.50 +NASDAQ,MPAA,1997-07-15,18.50,19.00,18.50,19.00,26400,19.00 +NASDAQ,MPAA,1996-09-25,12.50,12.62,12.25,12.38,35100,12.38 +NASDAQ,MPAA,1996-05-29,17.87,17.87,16.75,16.75,37300,16.75 +NASDAQ,MPAA,1996-05-03,17.12,17.12,16.88,16.88,4800,16.88 +NASDAQ,MPAA,1996-05-02,16.88,17.12,16.88,17.12,20900,17.12 +NASDAQ,MPAA,1995-06-26,10.88,11.00,10.50,10.88,48500,10.88 +NASDAQ,MPAA,1994-07-05,8.50,8.50,8.00,8.00,1000,8.00 +NASDAQ,MDTL,2009-12-11,0.06,0.07,0.06,0.06,75700,0.06 +NASDAQ,MDTL,2009-12-01,0.07,0.07,0.07,0.07,75600,0.07 +NASDAQ,MDTL,2009-05-06,0.39,0.39,0.36,0.39,130700,0.39 +NASDAQ,MDTL,2009-01-08,0.70,0.95,0.69,0.92,945500,0.92 +NASDAQ,MDTL,2008-09-04,3.08,3.12,2.80,2.83,175300,2.83 +NASDAQ,MDTL,2008-01-24,10.69,10.69,10.00,10.41,407400,10.41 +NASDAQ,MDTL,2007-06-20,14.39,14.85,13.91,14.40,758100,14.40 +NASDAQ,MDTL,2006-12-29,17.80,18.00,17.23,17.39,551200,17.39 +NASDAQ,MDTL,2006-09-19,19.68,19.70,18.65,19.23,330900,19.23 +NASDAQ,MDTL,2006-09-08,19.69,20.00,18.73,18.99,290600,18.99 +NASDAQ,MDTL,2006-09-05,19.64,19.64,19.07,19.51,108900,19.51 +NASDAQ,MDTL,2006-02-14,18.35,18.74,18.22,18.45,197800,18.45 +NASDAQ,MDTL,2005-11-25,14.62,14.89,14.50,14.89,49000,14.89 +NASDAQ,MDTL,2005-06-30,17.00,17.00,16.36,16.60,48800,16.60 +NASDAQ,MDTL,2004-09-23,11.60,11.85,11.23,11.61,37500,11.61 +NASDAQ,MDTL,2003-07-16,8.20,8.44,8.20,8.40,32600,8.40 +NASDAQ,MDTL,2003-06-24,7.75,7.80,7.19,7.28,58400,7.28 +NASDAQ,MDTL,2003-05-13,7.60,7.60,7.25,7.49,18000,7.49 +NASDAQ,MDTL,2003-04-16,6.73,6.75,6.13,6.13,12800,6.13 +NASDAQ,MDTL,2002-12-12,4.87,5.10,4.87,4.99,6100,4.99 +NASDAQ,MDTL,2002-11-05,5.90,5.98,5.75,5.96,7800,5.96 +NASDAQ,MDTL,2002-09-26,4.84,4.95,4.40,4.93,7200,4.93 +NASDAQ,MDTL,2002-07-19,6.75,6.75,6.37,6.37,11500,6.37 +NASDAQ,MDTL,2002-07-10,8.00,8.00,7.60,7.65,11000,7.65 +NASDAQ,MDTL,2002-06-19,7.52,7.89,7.50,7.56,16500,7.56 +NASDAQ,MDTL,2002-05-14,8.00,9.16,7.82,9.00,45800,9.00 +NASDAQ,MDTL,2002-01-03,7.47,8.00,7.25,7.90,26800,7.90 +NASDAQ,MDTL,2001-11-08,8.00,8.14,8.00,8.08,16900,8.08 +NASDAQ,MOSY,2009-12-21,3.25,3.70,3.21,3.24,240600,3.24 +NASDAQ,MOSY,2009-09-09,2.55,2.60,2.40,2.47,29100,2.47 +NASDAQ,MOSY,2009-08-05,1.69,2.61,1.69,2.24,70600,2.24 +NASDAQ,MOSY,2009-05-14,1.66,1.66,1.61,1.63,31300,1.63 +NASDAQ,MOSY,2008-09-24,4.28,4.28,3.92,3.92,45300,3.92 +NASDAQ,MOSY,2008-06-26,5.02,5.02,4.81,4.89,49600,4.89 +NASDAQ,MOSY,2008-01-02,4.98,5.02,4.79,5.00,71200,5.00 +NASDAQ,MOSY,2007-09-17,6.50,6.56,6.47,6.50,55000,6.50 +NASDAQ,MOSY,2007-08-14,6.64,6.77,6.52,6.59,44800,6.59 +NASDAQ,MOSY,2007-08-06,6.25,6.25,5.92,6.06,141000,6.06 +NASDAQ,MOSY,2007-02-27,8.37,8.40,7.68,7.75,167200,7.75 +NASDAQ,MOSY,2006-04-10,8.90,9.00,8.60,8.60,107400,8.60 +NASDAQ,MOSY,2006-02-16,7.40,7.77,7.05,7.71,155900,7.71 +NASDAQ,MOSY,2005-04-21,5.76,6.02,5.73,5.99,324800,5.99 +NASDAQ,MOSY,2004-12-16,4.97,5.02,4.95,4.98,40000,4.98 +NASDAQ,MOSY,2004-03-08,13.17,13.23,13.12,13.15,441400,13.15 +NASDAQ,MOSY,2003-07-23,8.80,9.88,8.80,9.86,237000,9.86 +NASDAQ,MOSY,2003-06-30,9.05,9.40,9.05,9.15,405800,9.15 +NASDAQ,MOSY,2003-06-24,8.68,8.99,8.55,8.87,180200,8.87 +NASDAQ,MOSY,2003-05-22,7.40,7.95,7.40,7.75,148100,7.75 +NASDAQ,MOSY,2003-05-08,7.04,7.19,7.02,7.08,197600,7.08 +NASDAQ,MOSY,2003-03-10,6.46,6.62,6.43,6.50,131300,6.50 +NASDAQ,MOSY,2003-02-25,6.10,6.10,5.70,5.87,367200,5.87 +NASDAQ,MOSY,2003-02-10,7.46,7.71,7.42,7.54,99700,7.54 +NASDAQ,MOSY,2003-01-14,12.03,12.12,11.97,12.12,78300,12.12 +NASDAQ,MOSY,2002-12-02,14.86,15.38,14.49,14.52,411300,14.52 +NASDAQ,MOSY,2002-10-28,10.05,10.85,10.05,10.69,162400,10.69 +NASDAQ,MOSY,2002-07-25,9.50,9.69,9.16,9.60,153800,9.60 +NASDAQ,MOSY,2002-07-24,9.09,9.88,9.02,9.70,209700,9.70 +NASDAQ,MOSY,2002-07-08,10.40,10.40,10.10,10.18,111200,10.18 +NASDAQ,MOSY,2002-05-06,12.78,13.35,12.72,12.99,74600,12.99 +NASDAQ,MOSY,2001-10-08,9.25,9.59,9.25,9.55,72900,9.55 +NASDAQ,MPAC,2009-11-10,3.92,3.92,3.70,3.77,7300,3.77 +NASDAQ,MPAC,2009-06-18,1.90,1.90,1.89,1.89,400,1.89 +NASDAQ,MPAC,2009-04-30,2.45,2.45,2.45,2.45,1300,2.45 +NASDAQ,MPAC,2009-02-27,1.59,1.69,1.42,1.42,2600,1.42 +NASDAQ,MPAC,2009-01-20,1.40,1.40,1.12,1.26,3400,1.26 +NASDAQ,MPAC,2008-11-14,1.25,1.40,1.00,1.05,6200,1.05 +NASDAQ,MPAC,2008-07-01,4.29,4.29,4.15,4.15,800,4.15 +NASDAQ,MPAC,2007-03-08,9.90,10.23,9.90,10.09,4900,10.09 +NASDAQ,MPAC,2006-10-13,12.40,12.41,12.21,12.35,7500,12.35 +NASDAQ,MPAC,2006-06-14,10.47,10.47,10.00,10.00,4500,10.00 +NASDAQ,MPAC,2006-05-23,11.10,11.10,10.80,10.89,6100,10.89 +NASDAQ,MPAC,2006-01-06,12.10,12.26,12.10,12.12,2800,12.12 +NASDAQ,MPAC,2005-08-12,12.08,12.36,12.06,12.35,14500,12.35 +NASDAQ,MPAC,2005-05-24,15.31,15.40,15.01,15.08,15600,15.08 +NASDAQ,MPAC,2005-03-08,16.94,16.95,16.05,16.11,50100,16.11 +NASDAQ,MPAC,2004-10-27,12.46,12.49,12.06,12.15,8000,12.15 +NASDAQ,MPAC,2003-11-25,7.41,7.81,7.41,7.80,8900,7.80 +NASDAQ,MPAC,2003-11-04,7.79,8.10,7.79,8.10,700,8.10 +NASDAQ,MNRK,2009-12-29,6.24,6.41,6.15,6.15,3800,6.15 +NASDAQ,MNRK,2008-11-06,9.28,9.28,9.28,9.28,500,9.28 +NASDAQ,MNRK,2007-11-14,12.10,12.10,11.46,12.10,1800,12.10 +NASDAQ,MNRK,2007-03-12,16.65,16.88,16.65,16.88,800,11.72 +NASDAQ,MNRK,2006-10-03,18.15,18.50,18.00,18.50,2300,12.85 +NASDAQ,MNRK,2006-05-25,24.25,24.50,24.25,24.50,3000,13.61 +NASDAQ,MNRK,2006-05-10,22.89,23.13,21.69,22.08,12800,12.27 +NASDAQ,MNRK,2006-02-08,17.18,17.18,17.18,17.18,000,9.54 +NASDAQ,MNRK,2005-11-04,16.20,16.40,16.00,16.40,3700,8.28 +NASDAQ,MNRK,2005-05-13,14.69,14.69,14.15,14.15,7200,7.15 +NASDAQ,MNRK,2005-02-25,15.25,15.25,15.25,15.25,2000,7.70 +NASDAQ,MNRK,2004-11-15,14.50,14.50,14.50,14.50,1600,7.32 +NASDAQ,MATH,2009-05-04,0.82,0.82,0.82,0.82,000,0.82 +NASDAQ,MATH,2008-05-20,0.28,0.29,0.25,0.26,54200,1.30 +NASDAQ,MATH,2008-03-24,0.53,0.56,0.53,0.54,22000,2.70 +NASDAQ,MATH,2007-10-29,1.04,1.07,1.01,1.01,18800,5.05 +NASDAQ,MATH,2007-08-29,1.19,1.21,1.04,1.10,57100,5.50 +NASDAQ,MATH,2006-01-03,5.89,5.89,5.64,5.68,5600,28.40 +NASDAQ,MFSF,2009-08-10,8.12,8.12,7.22,7.56,7600,7.36 +NASDAQ,MFSF,2009-02-05,6.50,6.50,6.39,6.39,500,5.96 +NASDAQ,MFSF,2008-09-30,10.00,10.30,9.76,9.76,2500,8.90 +NASDAQ,MFSF,2008-04-16,12.95,13.24,11.95,11.95,14000,10.57 +NASDAQ,MFSF,2008-02-19,13.40,13.40,13.00,13.21,8000,11.55 +NASDAQ,MFSF,2007-12-07,16.81,17.02,16.50,16.86,5900,14.60 +NASDAQ,MFSF,2006-12-13,21.00,21.00,20.90,20.90,5700,17.67 +NASDAQ,MFSF,2006-10-04,20.30,20.49,20.30,20.39,700,17.12 +NASDAQ,MFSF,2006-04-05,20.75,21.00,20.75,21.00,2500,17.38 +NASDAQ,MFSF,2006-01-09,22.00,22.00,22.00,22.00,000,18.09 +NASDAQ,MFSF,2005-11-28,22.20,22.20,22.10,22.10,11000,18.06 +NASDAQ,MFSF,2005-11-16,22.00,22.25,22.00,22.10,20900,18.06 +NASDAQ,MFSF,2005-10-05,22.29,22.29,22.23,22.29,800,18.21 +NASDAQ,MFSF,2005-06-08,22.15,22.16,22.15,22.15,2800,17.99 +NASDAQ,MFSF,2005-02-03,24.29,24.29,24.01,24.03,6500,19.30 +NASDAQ,MFSF,2004-07-12,21.71,21.80,21.71,21.80,3300,17.33 +NASDAQ,MFSF,2004-04-08,24.37,24.38,24.30,24.38,1200,19.28 +NASDAQ,MFSF,2003-08-12,24.50,24.50,24.23,24.50,4200,19.12 +NASDAQ,MFSF,2000-09-29,13.25,13.38,13.13,13.38,61900,9.92 +NASDAQ,MFSF,2000-07-26,11.88,11.94,11.88,11.94,27000,8.81 +NASDAQ,MFSF,2000-05-26,10.06,10.06,10.06,10.06,17800,7.37 +NASDAQ,MGRC,2009-12-31,22.84,23.20,22.32,22.36,52300,22.14 +NASDAQ,MGRC,2009-01-20,21.50,21.56,20.33,20.39,83500,19.49 +NASDAQ,MGRC,2008-01-28,24.25,24.87,23.93,24.20,228900,22.33 +NASDAQ,MGRC,2007-10-18,34.80,35.67,34.60,35.67,93700,32.67 +NASDAQ,MGRC,2007-03-16,29.35,29.40,28.26,28.93,230800,26.07 +NASDAQ,MGRC,2006-12-14,30.73,30.75,30.23,30.44,86100,27.28 +NASDAQ,MGRC,2005-08-18,23.28,23.83,23.27,23.57,66100,20.55 +NASDAQ,MGRC,2005-08-10,23.95,23.95,23.65,23.78,73100,20.73 +NASDAQ,MGRC,2005-07-18,23.83,24.08,23.63,23.69,38000,20.65 +NASDAQ,MGRC,2004-11-24,40.10,41.74,40.10,41.58,23000,17.81 +NASDAQ,MGRC,2004-08-26,34.24,34.27,34.05,34.05,42200,14.50 +NASDAQ,MGRC,2002-10-28,21.80,21.86,21.51,21.80,34600,8.83 +NASDAQ,MGRC,2002-06-19,25.30,25.35,24.53,25.26,62400,10.06 +NASDAQ,MGRC,2002-06-05,26.38,26.38,26.03,26.15,6800,10.42 +NASDAQ,MGRC,2001-07-27,24.99,25.40,24.86,25.40,11000,9.95 +NASDAQ,MGRC,2000-05-04,15.50,15.50,15.50,15.50,2200,5.85 +NASDAQ,MGRC,2000-04-07,15.91,16.00,15.50,16.00,2400,5.98 +NASDAQ,MGRC,1999-12-10,18.25,18.37,17.81,17.81,7400,6.61 +NASDAQ,MGRC,1999-08-06,18.28,18.37,18.00,18.37,27800,6.77 +NASDAQ,MGRC,1998-10-05,17.62,17.62,16.87,16.87,1200,6.08 +NASDAQ,MGRC,1998-09-02,19.00,19.00,17.87,17.87,10000,6.44 +NASDAQ,MGRC,1997-10-02,23.37,24.12,23.37,24.12,32400,8.55 +NASDAQ,MGRC,1997-02-12,26.25,26.25,26.25,26.25,16400,4.63 +NASDAQ,MGRC,1997-01-14,24.75,26.00,24.75,25.12,23200,4.41 +NASDAQ,MGRC,1996-07-03,21.50,21.50,21.00,21.25,20800,3.68 +NASDAQ,MGRC,1996-01-15,17.87,18.00,17.75,17.75,122400,3.06 +NASDAQ,MGRC,1995-08-18,16.75,16.75,16.75,16.75,000,2.85 +NASDAQ,MGRC,1995-07-20,17.00,17.19,17.00,17.12,230000,2.91 +NASDAQ,MGRC,1993-10-19,14.50,14.50,14.50,14.50,800,2.35 +NASDAQ,MGRC,1993-03-22,13.00,13.38,13.00,13.00,42000,2.06 +NASDAQ,MGRC,1993-02-18,13.00,13.00,12.75,13.00,80800,2.06 +NASDAQ,MGRC,1993-02-17,12.63,12.63,12.63,12.63,800,2.00 +NASDAQ,MGRC,1992-05-06,16.75,17.00,16.75,17.00,157600,2.64 +NASDAQ,MGRC,1992-04-07,16.75,16.75,16.75,16.75,3600,2.58 +NASDAQ,MGRC,1991-02-27,24.25,24.25,24.25,24.25,2400,1.83 +NASDAQ,MGRC,1990-12-04,25.00,25.00,25.00,25.00,9600,1.89 +NASDAQ,MGRC,1990-10-24,19.00,19.00,19.00,19.00,4800,1.44 +NASDAQ,MGRC,1990-08-22,24.75,24.75,24.75,24.75,13600,1.86 +NASDAQ,MGRC,1990-04-11,19.50,19.50,19.50,19.50,000,1.46 +NASDAQ,MRLN,2010-01-27,9.93,10.24,9.93,10.15,16600,10.15 +NASDAQ,MRLN,2009-03-05,2.87,3.17,2.87,3.02,5400,3.02 +NASDAQ,MRLN,2009-01-15,3.78,4.26,3.75,4.00,12500,4.00 +NASDAQ,MRLN,2008-08-15,8.26,8.76,7.16,8.52,33000,8.52 +NASDAQ,MRLN,2008-06-24,6.79,7.15,6.75,6.76,50200,6.76 +NASDAQ,MRLN,2007-07-20,20.74,20.87,20.70,20.72,13000,20.72 +NASDAQ,MRLN,2007-04-10,21.21,21.61,21.21,21.33,17000,21.33 +NASDAQ,MRLN,2007-03-08,22.01,22.02,21.51,21.61,36900,21.61 +NASDAQ,MRLN,2006-09-11,22.12,22.43,22.12,22.23,56800,22.23 +NASDAQ,MRLN,2005-03-07,18.70,18.76,18.50,18.75,32400,18.75 +NASDAQ,MRLN,2004-03-18,15.14,16.00,15.01,16.00,55900,16.00 +NASDAQ,MALL,2009-11-06,6.72,6.81,6.65,6.75,16900,6.75 +NASDAQ,MALL,2009-08-24,8.04,8.26,7.91,7.99,25400,7.99 +NASDAQ,MALL,2009-04-06,4.63,4.74,4.41,4.54,54600,4.54 +NASDAQ,MALL,2009-01-07,4.41,4.42,4.07,4.17,68000,4.17 +NASDAQ,MALL,2008-12-08,4.60,4.80,4.52,4.62,70100,4.62 +NASDAQ,MALL,2006-08-24,6.85,6.89,6.70,6.88,4000,6.88 +NASDAQ,MALL,2006-06-09,6.53,6.54,6.19,6.20,17100,6.20 +NASDAQ,MALL,2006-05-18,6.64,7.36,6.63,7.00,70400,7.00 +NASDAQ,MALL,2006-03-22,5.98,6.08,5.93,5.98,24500,5.98 +NASDAQ,MALL,2006-01-09,5.59,5.60,5.37,5.57,22900,5.57 +NASDAQ,MALL,2005-10-05,5.75,5.79,5.60,5.79,77700,5.79 +NASDAQ,MALL,2005-08-15,5.45,5.48,5.11,5.40,100900,5.40 +NASDAQ,MALL,2005-04-08,12.39,12.39,12.05,12.16,40500,4.82 +NASDAQ,MALL,2005-01-21,17.89,18.05,17.37,17.69,102700,7.01 +NASDAQ,MALL,2005-01-06,19.91,19.91,19.18,19.22,79400,7.62 +NASDAQ,MALL,2004-11-18,19.80,21.15,19.50,20.71,360200,8.21 +NASDAQ,MALL,2004-10-28,16.01,16.08,15.70,15.70,27300,6.22 +NASDAQ,MALL,2004-09-03,13.49,13.49,12.66,12.99,24900,5.15 +NASDAQ,MALL,2004-06-16,16.28,16.60,16.03,16.32,47300,6.47 +NASDAQ,MALL,2004-06-03,15.87,15.87,15.37,15.77,33000,6.25 +NASDAQ,MALL,2003-10-20,9.50,9.79,8.71,9.20,57100,3.65 +NASDAQ,MALL,2003-10-17,10.20,10.35,9.45,9.86,67700,3.91 +NASDAQ,MALL,2003-08-14,7.70,8.49,7.70,8.45,175400,3.35 +NASDAQ,MALL,2003-07-17,6.05,6.20,5.60,6.06,24100,2.40 +NASDAQ,MALL,2003-06-19,3.99,4.14,3.99,4.02,17600,1.59 +NASDAQ,MALL,2003-03-12,3.28,3.28,3.25,3.25,9500,1.29 +NASDAQ,MALL,2002-06-11,4.00,4.03,3.70,3.80,8300,1.51 +NASDAQ,MALL,2002-05-22,4.10,4.10,4.00,4.05,10800,1.61 +NASDAQ,MALL,2001-12-10,3.56,3.64,3.25,3.45,31300,1.37 +NASDAQ,MALL,2001-04-20,1.43,1.55,1.40,1.40,9700,0.56 +NASDAQ,MALL,2001-03-08,1.16,1.31,1.16,1.31,1800,0.52 +NASDAQ,MALL,2000-05-11,5.00,5.50,4.81,5.00,83900,1.98 +NASDAQ,MALL,2000-04-03,11.00,11.62,10.00,10.06,176300,3.99 +NASDAQ,MALL,2000-03-23,12.38,12.88,11.75,12.38,117200,4.91 +NASDAQ,MALL,1999-10-01,7.00,7.25,6.25,6.62,124500,2.63 +NASDAQ,MALL,1999-08-13,5.75,6.38,5.62,6.13,27000,2.43 +NASDAQ,MALL,1999-05-21,9.69,10.09,9.65,10.00,435000,3.97 +NASDAQ,MALL,1998-10-26,2.25,2.46,2.19,2.27,280400,0.90 +NASDAQ,MALL,1997-12-16,2.52,2.85,2.52,2.67,121500,1.06 +NASDAQ,MALL,1997-10-07,3.68,3.78,3.62,3.62,96800,1.43 +NASDAQ,MALL,1997-08-11,2.52,2.52,2.39,2.39,48600,0.95 +NASDAQ,MALL,1997-02-13,1.71,1.79,1.66,1.69,11200,0.67 +NASDAQ,MBND,2009-11-24,2.06,2.06,2.00,2.04,3100,2.04 +NASDAQ,MBND,2009-10-21,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,MBND,2009-07-22,1.98,2.05,1.96,2.05,1100,2.05 +NASDAQ,MBND,2009-05-08,2.46,2.51,2.23,2.38,37100,2.38 +NASDAQ,MBND,2009-04-21,3.03,3.69,2.94,3.49,125700,3.49 +NASDAQ,MBND,2008-12-17,1.09,1.20,1.09,1.20,4800,1.20 +NASDAQ,MBND,2008-12-15,1.14,1.14,1.03,1.03,2000,1.03 +NASDAQ,MBND,2008-11-12,1.06,1.09,1.06,1.09,1700,1.09 +NASDAQ,MBND,2008-10-29,1.45,1.45,1.45,1.45,100,1.45 +NASDAQ,MBND,2008-05-20,0.94,1.03,0.94,1.00,50000,1.00 +NASDAQ,MBND,2008-02-15,2.68,2.69,2.50,2.50,7400,2.50 +NASDAQ,MBND,2007-08-29,2.58,2.65,2.58,2.60,2900,2.60 +NASDAQ,MBND,2007-05-30,0.59,0.64,0.59,0.63,24800,3.15 +NASDAQ,MBND,2006-10-19,0.75,0.75,0.67,0.72,10600,3.60 +NASDAQ,MBND,2006-02-03,1.18,1.23,1.17,1.23,6100,6.15 +NASDAQ,MBND,2005-07-08,1.10,1.10,1.03,1.09,19300,5.45 +NASDAQ,MBND,2005-02-16,1.40,1.49,1.36,1.40,12300,7.00 +NASDAQ,MBND,2003-09-19,1.90,1.94,1.77,1.77,15400,8.85 +NASDAQ,MBND,2003-02-14,1.01,1.05,0.95,1.02,11200,5.10 +NASDAQ,MBND,2003-01-16,1.18,1.18,1.15,1.15,2900,5.75 +NASDAQ,MBND,2002-11-25,0.96,0.96,0.91,0.93,1800,4.65 +NASDAQ,MBND,2002-07-12,0.66,0.70,0.59,0.69,3100,3.45 +NASDAQ,MBND,2002-06-18,0.90,0.90,0.80,0.87,800,4.35 +NASDAQ,MBND,2002-05-14,1.54,1.56,1.42,1.49,10800,7.45 +NASDAQ,MBND,2001-04-11,3.25,3.25,3.05,3.05,100,15.25 +NASDAQ,MBND,2000-10-10,6.50,7.00,5.75,6.25,800,31.25 +NASDAQ,MBND,2000-08-30,9.25,9.75,8.00,9.75,2700,48.75 +NASDAQ,MIDD,2009-03-11,25.00,26.00,24.79,24.98,209000,24.98 +NASDAQ,MIDD,2009-01-02,27.37,29.08,27.05,28.61,227800,28.61 +NASDAQ,MIDD,2008-12-12,27.43,29.12,27.13,29.07,152600,29.07 +NASDAQ,MIDD,2008-05-01,62.21,63.72,61.25,63.70,285200,63.70 +NASDAQ,MIDD,2008-01-22,55.75,56.42,52.22,54.83,647100,54.83 +NASDAQ,MIDD,2007-12-05,73.44,73.44,71.56,72.08,152000,72.08 +NASDAQ,MIDD,2007-11-30,77.80,77.80,75.63,75.89,127500,75.89 +NASDAQ,MIDD,2007-11-20,73.94,77.93,73.94,75.49,390300,75.49 +NASDAQ,MIDD,2006-12-19,103.84,104.61,102.63,104.12,63600,52.06 +NASDAQ,MIDD,2006-12-06,100.69,102.94,100.69,102.30,73400,51.15 +NASDAQ,MIDD,2003-10-06,18.65,18.84,18.11,18.74,101400,9.29 +NASDAQ,MIDD,2003-02-26,10.67,10.69,10.67,10.69,3000,5.30 +NASDAQ,MIDD,2001-11-08,4.66,4.72,4.30,4.55,831800,2.26 +NASDAQ,MIDD,2001-10-12,4.80,4.80,4.80,4.80,6400,2.38 +NASDAQ,MIDD,2001-09-04,6.20,6.30,6.15,6.15,19200,3.05 +NASDAQ,MIDD,1999-05-25,4.75,4.88,4.75,4.81,26000,2.35 +NASDAQ,MIDD,1998-11-27,3.88,4.00,3.88,3.88,1200,1.89 +NASDAQ,MIDD,1998-09-16,3.94,3.94,3.88,3.88,13600,1.89 +NASDAQ,MIDD,1998-07-14,6.13,6.13,6.06,6.06,66600,2.96 +NASDAQ,MIDD,1998-06-16,7.25,7.25,7.00,7.00,22600,3.41 +NASDAQ,MIDD,1998-05-20,7.25,7.63,7.25,7.41,27800,3.61 +NASDAQ,MIDD,1998-02-26,7.12,7.25,7.06,7.12,64200,3.47 +NASDAQ,MIDD,1998-01-21,8.00,8.00,7.88,8.00,9800,3.90 +NASDAQ,MIDD,1997-09-11,8.75,9.38,8.75,9.38,1400,4.57 +NASDAQ,MIDD,1997-06-10,8.75,9.50,8.75,9.50,8400,4.63 +NASDAQ,MIDD,1997-05-21,9.50,9.50,8.88,9.50,8200,4.63 +NASDAQ,MIDD,1996-11-29,5.62,6.00,5.62,6.00,11600,2.93 +NASDAQ,MIDD,1996-09-18,6.25,6.25,5.75,6.13,34600,2.99 +NASDAQ,MIDD,1996-02-05,8.00,8.12,7.75,7.75,18600,3.78 +NASDAQ,MIDD,1995-12-14,8.50,8.50,8.00,8.50,39400,4.15 +NASDAQ,MIDD,1995-05-23,6.75,6.75,6.38,6.38,15400,3.11 +NASDAQ,MIDD,1994-05-25,3.38,3.38,3.38,3.38,2200,1.65 +NASDAQ,MIDD,1994-03-16,3.25,3.38,3.25,3.25,2400,1.58 +NASDAQ,MIDD,1993-10-28,3.56,3.62,3.25,3.25,74400,1.58 +NASDAQ,MIDD,1993-07-08,2.12,2.12,2.12,2.12,1600,1.04 +NASDAQ,MIDD,1992-12-28,2.12,2.25,2.12,2.25,18200,1.10 +NASDAQ,MPWR,2009-12-29,24.17,24.30,23.94,24.17,61100,24.17 +NASDAQ,MPWR,2009-11-18,22.33,22.53,22.17,22.45,379000,22.45 +NASDAQ,MPWR,2009-10-19,22.05,22.41,21.61,22.16,362000,22.16 +NASDAQ,MPWR,2009-03-30,15.62,15.78,14.70,15.13,320300,15.13 +NASDAQ,MPWR,2008-09-15,19.45,19.60,18.40,18.50,839300,18.50 +NASDAQ,MPWR,2008-03-28,17.23,17.78,17.00,17.56,465000,17.56 +NASDAQ,MPWR,2008-02-01,15.38,15.65,14.78,15.32,779600,15.32 +NASDAQ,MPWR,2007-10-15,23.17,23.38,22.65,23.00,211900,23.00 +NASDAQ,MPWR,2007-08-21,19.50,19.85,19.11,19.77,321000,19.77 +NASDAQ,MPWR,2007-04-18,12.98,13.13,12.87,12.88,84700,12.88 +NASDAQ,MPWR,2007-02-20,13.65,13.93,13.51,13.87,100000,13.87 +NASDAQ,MPWR,2006-12-26,11.05,11.33,11.05,11.18,34200,11.18 +NASDAQ,MPWR,2006-11-30,10.39,10.74,10.35,10.65,182400,10.65 +NASDAQ,MPWR,2006-04-27,18.60,18.89,18.15,18.40,62000,18.40 +NASDAQ,MPWR,2005-09-16,8.30,8.32,8.11,8.32,130500,8.32 +NASDAQ,MPWR,2005-08-22,7.09,7.21,6.81,7.14,60400,7.14 +NASDAQ,MPWR,2005-07-11,9.40,9.50,9.00,9.40,106000,9.40 +NASDAQ,MPWR,2004-12-09,10.80,10.96,10.53,10.81,41000,10.81 +NASDAQ,MSPX,2010-01-07,10.30,10.30,10.30,10.30,000,10.30 +NASDAQ,MSPX,2009-11-23,10.30,10.30,10.30,10.30,000,10.30 +NASDAQ,MSPX,2008-09-16,10.77,10.77,10.75,10.75,10000,10.75 +NASDAQ,MSPX,2008-01-29,12.23,12.23,12.21,12.21,1200,12.21 +NASDAQ,MSPX,2007-11-21,12.81,12.81,12.81,12.81,5000,12.81 +NASDAQ,MSPX,2007-10-30,13.41,13.41,13.41,13.41,000,13.41 +NASDAQ,MSPX,2007-09-26,13.18,13.18,13.18,13.18,000,13.18 +NASDAQ,MSPX,2007-03-22,12.15,12.15,12.15,12.15,2000,12.15 +NASDAQ,MSPX,2007-03-16,11.86,11.86,11.86,11.86,000,11.86 +NASDAQ,MSPX,2006-09-15,11.27,11.36,11.27,11.36,1500,11.36 +NASDAQ,MSPX,2005-11-29,10.52,10.52,10.52,10.52,400,10.52 +NASDAQ,MSPX,2005-10-25,10.40,10.40,10.40,10.40,4000,10.40 +NASDAQ,MSPX,2005-10-05,10.57,10.57,10.57,10.57,1300,10.57 +NASDAQ,MSPX,2005-06-16,10.45,10.45,10.45,10.45,000,10.45 +NASDAQ,MSPX,2005-04-08,10.13,10.13,10.13,10.13,000,10.13 +NASDAQ,MSPX,2004-12-20,10.31,10.31,10.31,10.31,000,10.31 +NASDAQ,MSPX,2004-10-27,9.77,9.77,9.77,9.77,000,9.77 +NASDAQ,MSPX,2004-09-28,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,MINI,2009-11-11,15.48,15.59,15.01,15.14,63500,15.14 +NASDAQ,MINI,2009-04-20,12.47,12.60,12.02,12.14,248000,12.14 +NASDAQ,MINI,2009-02-10,11.11,11.25,10.85,10.95,529200,10.95 +NASDAQ,MINI,2008-05-29,23.88,24.36,23.39,23.99,275300,23.99 +NASDAQ,MINI,2008-01-25,15.11,15.24,14.66,14.92,376500,14.92 +NASDAQ,MINI,2008-01-07,17.04,17.60,17.00,17.41,276300,17.41 +NASDAQ,MINI,2008-01-02,18.45,18.80,17.95,17.98,378800,17.98 +NASDAQ,MINI,2007-11-13,18.00,18.42,18.00,18.33,382700,18.33 +NASDAQ,MINI,2007-05-10,31.70,31.84,31.11,31.15,259200,31.15 +NASDAQ,MINI,2007-05-08,31.63,31.98,30.97,31.96,264500,31.96 +NASDAQ,MINI,2007-03-14,26.29,27.21,26.29,27.21,590000,27.21 +NASDAQ,MINI,2006-10-23,31.07,31.99,30.85,31.66,159400,31.66 +NASDAQ,MINI,2006-07-25,28.64,29.68,28.09,29.59,157400,29.59 +NASDAQ,MINI,2005-09-26,44.22,44.60,43.04,43.40,218000,21.70 +NASDAQ,MINI,2005-06-09,36.10,36.85,35.79,36.85,104600,18.42 +NASDAQ,MINI,2005-03-28,36.03,37.16,35.93,36.06,214400,18.03 +NASDAQ,MINI,2004-05-20,19.90,20.20,19.90,20.05,87200,10.02 +NASDAQ,MINI,2004-01-14,20.30,20.50,20.15,20.50,63800,10.25 +NASDAQ,MINI,2004-01-13,20.28,20.32,20.15,20.30,130400,10.15 +NASDAQ,MINI,2003-12-30,20.02,20.50,20.02,20.33,38800,10.16 +NASDAQ,MINI,2003-10-01,19.43,20.20,19.38,20.20,261800,10.10 +NASDAQ,MINI,2003-05-19,17.90,17.90,16.52,17.07,385000,8.53 +NASDAQ,MINI,2003-05-05,16.00,16.30,15.50,15.79,463200,7.89 +NASDAQ,MINI,2003-03-05,14.25,15.10,14.25,14.66,155400,7.33 +NASDAQ,MINI,2002-12-10,13.50,15.10,13.50,14.81,209400,7.41 +NASDAQ,MINI,2001-11-28,31.14,31.15,30.28,30.62,270600,15.31 +NASDAQ,MINI,2001-09-25,27.74,29.55,27.66,28.96,197800,14.48 +NASDAQ,MINI,2001-08-14,33.38,33.60,32.81,33.14,57600,16.57 +NASDAQ,MINI,2001-07-17,34.00,35.07,33.79,34.90,219400,17.45 +NASDAQ,MINI,2001-03-15,24.97,25.12,23.12,24.81,211600,12.41 +NASDAQ,MINI,2001-03-13,25.55,26.75,25.31,25.56,507200,12.78 +NASDAQ,MINI,2000-09-11,19.25,19.38,19.00,19.25,75800,9.62 +NASDAQ,MINI,2000-01-10,18.25,19.25,18.25,19.12,119200,9.56 +NASDAQ,MINI,1999-10-20,20.62,20.62,19.38,20.19,59000,10.09 +NASDAQ,MINI,1999-10-11,21.50,21.94,21.12,21.12,47800,10.56 +NASDAQ,MINI,1999-08-19,19.25,19.25,18.88,19.19,184400,9.59 +NASDAQ,MINI,1999-05-25,13.66,13.88,13.12,13.38,224000,6.69 +NASDAQ,MINI,1999-02-16,12.38,12.62,11.75,11.75,183200,5.88 +NASDAQ,MINI,1999-02-05,12.25,12.25,11.75,12.00,59800,6.00 +NASDAQ,MINI,1998-05-15,12.12,12.44,12.00,12.19,510200,6.09 +NASDAQ,MINI,1998-04-02,10.12,11.12,10.12,10.98,899200,5.49 +NASDAQ,MINI,1998-01-14,5.75,5.87,5.66,5.87,49600,2.94 +NASDAQ,MINI,1997-05-09,3.13,3.25,3.06,3.25,27200,1.62 +NASDAQ,MINI,1997-02-10,3.16,3.22,3.16,3.19,28400,1.59 +NASDAQ,MINI,1996-05-22,3.75,3.88,3.75,3.75,109600,1.88 +NASDAQ,MINI,1995-07-14,6.00,6.00,5.62,6.00,17000,3.00 +NASDAQ,MINI,1995-06-26,4.19,4.37,4.12,4.31,56000,2.16 +NASDAQ,MINI,1994-11-25,4.50,4.63,4.37,4.63,11800,2.31 +NASDAQ,MINI,1994-09-27,4.50,4.63,4.25,4.63,76400,2.31 +NASDAQ,MVIS,2010-01-22,2.19,2.36,2.07,2.21,1387500,2.21 +NASDAQ,MVIS,2009-01-12,1.70,1.74,1.50,1.50,289200,1.50 +NASDAQ,MVIS,2009-01-08,2.01,2.04,1.69,1.76,719600,1.76 +NASDAQ,MVIS,2008-05-22,3.60,3.77,3.22,3.30,981100,3.30 +NASDAQ,MVIS,2008-03-07,2.50,2.50,2.24,2.30,983500,2.30 +NASDAQ,MVIS,2007-04-25,4.45,4.46,4.28,4.38,469100,4.38 +NASDAQ,MVIS,2007-04-24,4.55,4.60,4.35,4.39,405500,4.39 +NASDAQ,MVIS,2007-04-02,3.70,3.79,3.64,3.75,319900,3.75 +NASDAQ,MVIS,2007-01-16,3.95,3.96,3.75,3.82,903400,3.82 +NASDAQ,MVIS,2006-11-28,2.63,2.66,2.54,2.60,221600,2.60 +NASDAQ,MVIS,2006-11-27,2.79,2.79,2.60,2.63,427600,2.63 +NASDAQ,MVIS,2006-06-05,2.10,2.12,2.00,2.01,325400,2.01 +NASDAQ,MVIS,2005-08-09,5.65,5.70,5.51,5.63,125400,5.63 +NASDAQ,MVIS,2004-05-19,8.30,8.41,7.61,7.78,115300,7.78 +NASDAQ,MVIS,2002-12-04,5.55,5.70,5.25,5.65,87200,5.65 +NASDAQ,MVIS,2002-06-14,7.10,7.10,6.81,7.00,159500,7.00 +NASDAQ,MVIS,2002-05-02,11.03,11.20,10.64,10.84,55700,10.84 +NASDAQ,MVIS,2002-03-28,11.35,11.73,11.34,11.42,70300,11.42 +NASDAQ,MVIS,2001-06-01,24.90,25.00,24.46,24.65,21100,24.65 +NASDAQ,MVIS,2001-05-24,26.90,27.12,25.88,25.88,101900,25.88 +NASDAQ,MVIS,2000-09-06,41.50,44.50,41.06,44.00,174000,44.00 +NASDAQ,MVIS,2000-04-18,26.75,36.69,25.62,34.00,432600,34.00 +NASDAQ,MVIS,2000-01-10,30.00,30.50,29.25,29.37,410200,29.37 +NASDAQ,MVIS,2000-01-03,34.00,34.50,26.06,29.75,962900,29.75 +NASDAQ,MVIS,1999-10-27,15.88,16.25,15.50,15.50,45100,15.50 +NASDAQ,MVIS,1999-09-14,14.81,14.94,13.75,13.81,119100,13.81 +NASDAQ,MVIS,1999-03-22,13.00,13.50,12.50,13.50,43400,13.50 +NASDAQ,MVIS,1998-11-30,12.00,12.25,11.13,12.13,114000,12.13 +NASDAQ,MVIS,1998-09-03,7.31,7.31,6.50,7.00,82800,7.00 +NASDAQ,MVIS,1998-07-13,9.00,9.25,8.63,9.25,62400,9.25 +NASDAQ,MVIS,1998-01-21,13.47,13.50,13.13,13.38,21600,13.38 +NASDAQ,MVIS,1997-07-18,5.75,5.81,5.56,5.69,22200,5.69 +NASDAQ,MVIS,1997-02-18,5.38,5.56,5.13,5.19,55100,5.19 +NASDAQ,MVIS,1997-02-14,5.75,5.75,5.44,5.56,46700,5.56 +NASDAQ,MDRX,2009-12-21,19.32,19.67,19.24,19.59,843200,19.59 +NASDAQ,MDRX,2009-09-15,17.24,17.27,16.98,17.10,767700,17.10 +NASDAQ,MDRX,2009-07-10,15.01,15.12,14.65,14.80,799500,14.80 +NASDAQ,MDRX,2009-03-23,9.20,9.40,9.07,9.40,1627000,9.40 +NASDAQ,MDRX,2009-01-08,8.44,9.14,8.09,8.64,2362800,8.64 +NASDAQ,MDRX,2008-09-19,12.54,13.03,12.00,13.00,2037300,5.25 +NASDAQ,MDRX,2008-01-14,16.20,16.56,16.05,16.40,928500,6.62 +NASDAQ,MDRX,2007-11-29,17.41,17.70,17.18,17.35,812800,7.00 +NASDAQ,MDRX,2007-06-19,26.10,26.38,25.97,26.13,570100,10.55 +NASDAQ,MDRX,2007-06-13,24.88,26.12,24.88,26.03,961900,10.51 +NASDAQ,MDRX,2006-05-26,17.80,17.89,17.70,17.72,254200,7.15 +NASDAQ,MDRX,2006-01-31,17.21,17.79,16.81,17.61,1182800,7.11 +NASDAQ,MDRX,2006-01-18,16.20,16.57,16.20,16.30,803900,6.58 +NASDAQ,MDRX,2005-08-01,17.35,17.68,17.16,17.40,1638200,7.02 +NASDAQ,MDRX,2005-07-25,16.77,16.89,16.45,16.58,465300,6.69 +NASDAQ,MDRX,2004-07-07,7.65,7.91,7.53,7.78,1007500,3.14 +NASDAQ,MDRX,2003-12-29,5.40,5.56,5.37,5.45,196800,2.20 +NASDAQ,MDRX,2003-05-02,2.80,3.08,2.78,3.06,199700,1.24 +NASDAQ,MDRX,2002-02-07,3.55,3.56,3.22,3.50,30700,1.41 +NASDAQ,MDRX,2001-10-19,3.09,3.54,3.00,3.52,105000,1.42 +NASDAQ,MDRX,2001-09-25,3.69,4.02,3.34,3.75,46500,1.51 +NASDAQ,MDRX,2001-06-21,5.11,5.22,5.05,5.16,105900,2.08 +NASDAQ,MDRX,2001-04-25,5.03,5.06,5.00,5.01,165500,2.02 +NASDAQ,MDRX,2001-01-08,6.75,7.12,5.69,7.00,104100,2.83 +NASDAQ,MDRX,2000-12-06,9.59,9.62,8.31,9.12,552700,3.68 +NASDAQ,MDRX,2000-09-22,16.12,16.16,14.50,15.12,693500,6.11 +NASDAQ,MDRX,2000-09-14,19.94,20.44,19.81,20.00,129100,8.07 +NASDAQ,MDRX,1999-12-21,40.75,46.25,39.50,42.50,623900,17.16 +NASDAQ,MDRX,1999-12-16,34.50,34.63,32.75,33.38,184400,13.47 +NASDAQ,MDRX,1999-09-17,15.00,15.62,15.00,15.50,77400,6.26 +NASDAQ,MDRX,1999-09-07,13.50,15.75,13.25,15.19,556900,6.13 +NASDAQ,MMLP,2009-09-18,26.36,26.75,26.10,26.70,33700,25.42 +NASDAQ,MMLP,2009-06-15,21.52,21.98,21.12,21.75,40200,20.16 +NASDAQ,MMLP,2009-05-26,17.96,18.47,17.96,18.45,44500,17.10 +NASDAQ,MMLP,2008-12-26,14.51,15.80,14.51,14.94,24000,12.85 +NASDAQ,MMLP,2008-09-26,22.66,22.66,20.29,21.81,29500,18.24 +NASDAQ,MMLP,2008-07-11,31.50,31.77,30.56,31.77,7200,25.94 +NASDAQ,MMLP,2008-06-03,33.86,34.48,33.86,34.15,8100,27.88 +NASDAQ,MMLP,2008-04-16,33.29,33.35,32.50,33.21,9300,26.57 +NASDAQ,MMLP,2007-10-05,36.68,37.97,36.26,37.28,21300,28.74 +NASDAQ,MMLP,2007-05-30,41.59,42.31,41.46,41.75,20100,31.67 +NASDAQ,MMLP,2007-04-16,39.82,40.10,39.55,40.00,9300,29.88 +NASDAQ,MMLP,2006-12-29,33.59,33.89,33.18,33.24,18700,24.39 +NASDAQ,MMLP,2006-12-20,32.51,33.58,32.51,32.64,18200,23.95 +NASDAQ,MMLP,2006-01-27,30.00,30.35,29.98,30.15,64800,20.47 +NASDAQ,MMLP,2005-10-20,31.00,32.23,30.96,31.27,7000,20.86 +NASDAQ,MMLP,2005-09-09,33.50,34.25,33.50,33.84,27600,22.57 +NASDAQ,MMLP,2005-01-26,31.90,32.39,31.16,32.20,15100,20.42 +NASDAQ,MMLP,2004-12-27,28.89,28.90,28.50,28.50,4000,18.08 +NASDAQ,MMLP,2004-11-26,28.48,28.75,28.25,28.75,3800,18.24 +NASDAQ,MMLP,2004-02-18,29.00,29.02,28.40,28.69,23900,17.22 +NASDAQ,MMLP,2003-12-17,29.90,29.90,29.61,29.61,3200,17.45 +NASDAQ,MMLP,2003-11-13,29.55,29.95,29.35,29.67,11600,17.49 +NASDAQ,MDNU,2009-12-18,2.00,2.00,1.90,1.90,2600,1.90 +NASDAQ,MDNU,2009-09-03,1.95,1.95,1.95,1.95,1000,1.95 +NASDAQ,MDNU,2009-08-27,1.92,1.92,1.92,1.92,100,1.92 +NASDAQ,MDNU,2009-06-04,1.50,1.50,1.50,1.50,1100,1.50 +NASDAQ,MDNU,2008-08-22,1.98,2.05,1.98,2.05,400,2.05 +NASDAQ,MDNU,2008-04-21,3.14,3.25,2.60,3.25,6500,3.25 +NASDAQ,MDNU,2007-11-06,4.92,4.92,4.92,4.92,000,4.92 +NASDAQ,MDNU,2007-03-08,4.31,4.31,4.31,4.31,000,4.31 +NASDAQ,MDNU,2006-12-08,4.30,4.30,4.30,4.30,4000,4.30 +NASDAQ,MDNU,2006-08-01,3.80,3.81,3.79,3.80,14900,3.80 +NASDAQ,MDNU,2006-07-05,3.95,3.95,3.95,3.95,2300,3.95 +NASDAQ,MDNU,2006-05-16,4.05,4.05,4.02,4.02,3200,4.02 +NASDAQ,MDNU,2006-03-29,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,MDNU,2005-10-25,2.96,2.96,2.96,2.96,000,2.96 +NASDAQ,MDNU,2005-02-18,2.25,2.25,2.25,2.25,5000,2.25 +NASDAQ,MDNU,2005-01-26,2.30,2.32,2.30,2.30,7500,2.30 +NASDAQ,MDNU,2004-12-29,2.44,2.44,2.40,2.40,3000,2.40 +NASDAQ,MDNU,2004-09-30,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,MDNU,2004-07-28,2.20,2.20,2.18,2.19,27000,2.19 +NASDAQ,MDNU,2004-05-11,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,MDNU,2003-11-10,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,MDNU,2003-08-26,2.40,2.40,2.40,2.40,000,2.40 +NASDAQ,MDNU,2002-03-07,0.07,0.09,0.07,0.08,38000,2.00 +NASDAQ,MDNU,2001-08-30,0.03,0.03,0.03,0.03,000,0.75 +NASDAQ,MDNU,2001-03-23,0.25,0.25,0.25,0.25,000,6.25 +NASDAQ,MDNU,2001-03-22,0.25,0.25,0.25,0.25,000,6.25 +NASDAQ,MDNU,2000-09-13,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MDNU,2000-08-04,0.69,0.69,0.69,0.69,6000,17.19 +NASDAQ,MDNU,2000-06-22,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MDNU,2000-06-08,0.37,0.37,0.37,0.37,000,9.37 +NASDAQ,MCHX,2009-12-07,4.86,5.04,4.81,4.91,354800,4.89 +NASDAQ,MCHX,2009-11-04,4.46,4.67,4.43,4.52,79200,4.50 +NASDAQ,MCHX,2008-08-04,11.40,11.70,11.29,11.36,248800,11.09 +NASDAQ,MCHX,2008-06-26,13.17,13.36,12.99,13.20,198100,12.87 +NASDAQ,MCHX,2008-05-13,12.05,12.73,12.05,12.51,311000,12.19 +NASDAQ,MCHX,2008-05-08,11.52,11.91,11.49,11.77,215100,11.47 +NASDAQ,MCHX,2008-03-28,10.37,10.50,10.13,10.18,199100,9.90 +NASDAQ,MCHX,2007-10-08,11.74,11.74,11.05,11.14,491700,10.79 +NASDAQ,MCHX,2006-11-09,12.25,13.12,12.20,13.11,776000,12.64 +NASDAQ,MCHX,2006-10-12,15.84,16.65,15.84,16.47,208200,15.88 +NASDAQ,MCHX,2006-09-26,15.47,15.65,15.30,15.52,203000,14.96 +NASDAQ,MCHX,2006-05-17,18.10,18.10,17.10,17.27,199900,16.65 +NASDAQ,MCHX,2005-09-27,16.10,16.15,15.76,15.78,257100,15.21 +NASDAQ,MCHX,2005-06-27,14.70,14.70,14.01,14.32,253200,13.81 +NASDAQ,MCHX,2004-10-19,13.55,14.12,12.20,12.75,124800,12.29 +NASDAQ,MRTN,2009-12-31,17.95,18.09,17.90,17.95,95300,17.95 +NASDAQ,MRTN,2009-03-24,18.36,18.53,17.65,17.65,193500,17.65 +NASDAQ,MRTN,2009-02-02,17.51,18.22,17.18,18.18,129100,18.18 +NASDAQ,MRTN,2007-08-08,15.15,18.45,14.87,18.24,490500,18.24 +NASDAQ,MRTN,2007-05-22,18.80,19.00,18.60,18.97,82800,18.97 +NASDAQ,MRTN,2007-01-25,17.34,17.60,16.56,16.60,106100,16.60 +NASDAQ,MRTN,2006-09-28,17.21,17.46,16.97,17.27,118600,17.27 +NASDAQ,MRTN,2005-06-28,20.74,20.97,20.58,20.95,265500,13.97 +NASDAQ,MRTN,2005-05-24,19.12,19.23,18.52,19.01,153200,12.67 +NASDAQ,MRTN,2005-05-13,18.37,18.63,17.20,17.57,206600,11.71 +NASDAQ,MRTN,2005-04-26,19.15,19.58,19.15,19.53,71200,13.02 +NASDAQ,MRTN,2005-03-11,21.14,22.02,21.00,21.49,71800,14.33 +NASDAQ,MRTN,2004-12-14,20.63,21.50,20.50,21.42,259200,14.28 +NASDAQ,MRTN,2004-08-12,19.67,19.85,18.22,18.34,23600,12.23 +NASDAQ,MRTN,2004-01-27,17.96,18.16,17.00,17.15,46000,11.43 +NASDAQ,MRTN,2003-06-17,23.75,26.47,23.75,25.50,316500,7.56 +NASDAQ,MRTN,2003-05-01,19.05,19.05,19.05,19.05,000,5.64 +NASDAQ,MRTN,2002-09-25,19.73,19.73,19.73,19.73,000,5.85 +NASDAQ,MRTN,2002-07-19,21.48,21.48,20.65,21.29,1000,6.31 +NASDAQ,MRTN,2002-04-05,17.79,17.79,17.79,17.79,000,5.27 +NASDAQ,MRTN,2002-03-14,18.12,18.20,18.12,18.18,1600,5.39 +NASDAQ,MRTN,2001-11-05,14.25,14.25,14.25,14.25,000,4.22 +NASDAQ,MRTN,2000-07-13,14.62,14.62,14.62,14.62,1600,4.33 +NASDAQ,MRTN,1998-07-23,16.81,17.12,16.81,17.00,10500,5.04 +NASDAQ,MRTN,1998-04-24,17.25,17.25,17.25,17.25,300,5.11 +NASDAQ,MRTN,1997-02-13,12.75,12.75,12.75,12.75,1500,2.52 +NASDAQ,MRTN,1997-01-21,12.75,12.75,12.75,12.75,400,2.52 +NASDAQ,MRTN,1996-12-31,13.00,13.75,13.00,13.75,12600,2.72 +NASDAQ,MRTN,1996-09-25,12.50,12.50,12.50,12.50,2600,2.47 +NASDAQ,MRTN,1996-07-18,14.00,14.00,14.00,14.00,3600,2.77 +NASDAQ,MRTN,1995-02-13,18.50,19.00,18.50,19.00,2600,3.75 +NASDAQ,MRTN,1995-01-04,18.50,19.00,18.50,19.00,3600,3.75 +NASDAQ,MRTN,1993-08-18,13.25,14.25,13.25,14.25,1500,2.81 +NASDAQ,MRTN,1993-08-12,13.25,14.25,13.25,14.00,15800,2.77 +NASDAQ,MRTN,1993-05-18,13.25,14.25,13.25,14.25,2600,2.81 +NASDAQ,MRTN,1993-02-09,11.50,11.50,11.50,11.50,400,2.27 +NASDAQ,MRTN,1992-03-06,9.00,9.25,9.00,9.00,80000,1.78 +NASDAQ,MTEX,2009-10-12,3.79,3.80,3.63,3.66,31600,3.66 +NASDAQ,MTEX,2009-09-01,3.86,3.95,3.45,3.59,139500,3.59 +NASDAQ,MTEX,2008-06-19,6.13,6.13,5.76,6.03,113400,5.87 +NASDAQ,MTEX,2007-11-21,6.43,6.51,6.23,6.23,89300,5.82 +NASDAQ,MTEX,2007-11-14,7.19,7.19,6.65,6.71,136100,6.27 +NASDAQ,MTEX,2007-08-30,8.69,8.88,8.27,8.36,189700,7.74 +NASDAQ,MTEX,2006-12-06,14.81,14.81,14.39,14.56,267100,13.31 +NASDAQ,MTEX,2006-09-27,17.08,17.59,17.08,17.55,114800,15.90 +NASDAQ,MTEX,2006-08-15,13.12,13.59,13.12,13.43,114300,12.16 +NASDAQ,MTEX,2006-07-13,13.55,13.62,12.32,12.57,306900,11.38 +NASDAQ,MTEX,2006-03-21,14.07,14.10,13.81,13.96,203200,12.49 +NASDAQ,MTEX,2005-10-18,10.16,10.28,9.95,10.05,188400,8.94 +NASDAQ,MTEX,2005-07-12,18.71,18.71,18.32,18.34,137600,16.22 +NASDAQ,MTEX,2004-12-16,21.95,21.99,21.20,21.20,161300,18.61 +NASDAQ,MTEX,2004-06-24,10.00,10.01,9.80,9.98,80400,8.67 +NASDAQ,MTEX,2004-06-09,9.71,9.88,9.71,9.79,35000,8.50 +NASDAQ,MTEX,2004-04-01,10.50,10.69,10.13,10.21,64200,8.87 +NASDAQ,MTEX,2003-10-10,5.85,6.23,5.85,5.95,26600,5.12 +NASDAQ,MTEX,2003-07-17,6.71,6.76,6.51,6.75,106600,5.81 +NASDAQ,MTEX,2002-09-11,1.90,2.00,1.86,1.98,6800,1.70 +NASDAQ,MTEX,2002-01-28,2.27,2.34,2.22,2.26,16500,1.95 +NASDAQ,MTEX,2001-06-08,1.42,1.42,1.33,1.35,13900,1.16 +NASDAQ,MTEX,1999-09-08,7.75,7.94,7.13,7.25,47000,6.24 +NASDAQ,MTEX,1999-06-23,12.00,12.00,11.75,11.88,41300,10.23 +NASDAQ,MTEX,1999-04-19,23.75,24.19,22.75,22.75,50500,19.58 +NASDAQ,MTEX,1999-04-12,17.37,19.87,16.75,19.25,130600,16.57 +NASDAQ,METR,2008-10-08,26.71,29.54,26.71,26.80,12500,26.80 +NASDAQ,METR,2008-09-25,30.25,32.00,30.25,31.37,11800,31.37 +NASDAQ,METR,2008-06-27,24.77,25.63,24.06,24.25,473600,24.25 +NASDAQ,METR,2007-05-09,27.57,28.19,27.57,28.19,3400,28.19 +NASDAQ,METR,2007-05-04,27.93,27.93,27.04,27.04,800,27.04 +NASDAQ,METR,2006-07-11,29.84,30.44,29.50,30.27,6400,30.27 +NASDAQ,METR,2006-06-12,27.50,28.19,27.50,27.87,20200,27.87 +NASDAQ,METR,2006-01-19,31.95,32.00,31.44,31.77,2700,31.77 +NASDAQ,METR,2005-11-22,33.40,34.00,33.40,33.75,2400,33.75 +NASDAQ,METR,2004-11-03,54.75,55.12,54.75,55.12,21200,27.56 +NASDAQ,METR,2004-07-07,48.25,48.30,48.25,48.30,3400,24.15 +NASDAQ,METR,2004-01-26,53.00,53.00,51.90,52.08,7100,24.80 +NASDAQ,METR,2002-05-28,51.25,51.25,51.25,51.25,400,23.24 +NASDAQ,METR,2002-02-15,39.75,39.75,39.50,39.50,3300,17.91 +NASDAQ,METR,2001-11-15,36.00,36.00,36.00,36.00,1400,15.55 +NASDAQ,METR,2000-08-09,25.75,26.50,25.50,26.37,25200,11.39 +NASDAQ,METR,2000-08-03,25.00,25.00,25.00,25.00,000,10.80 +NASDAQ,METR,1999-05-24,27.50,27.50,27.50,27.50,500,11.31 +NASDAQ,METR,1999-04-29,28.50,28.50,28.50,28.50,200,11.72 +NASDAQ,METR,1998-12-22,30.25,30.25,30.25,30.25,1500,11.85 +NASDAQ,METR,1998-11-05,28.81,28.81,28.81,28.81,1800,11.29 +NASDAQ,METR,1998-07-30,37.00,37.00,34.50,36.00,7900,14.10 +NASDAQ,METR,1998-05-15,32.87,32.87,32.87,32.87,2000,12.88 +NASDAQ,METR,1998-03-10,30.00,30.00,30.00,30.00,500,11.75 +NASDAQ,METR,1996-05-28,15.50,15.50,15.50,15.50,2800,5.51 +NASDAQ,MGEE,2009-09-15,37.09,37.19,36.08,37.12,84300,36.73 +NASDAQ,MGEE,2009-09-09,35.60,36.53,35.60,36.25,98200,35.87 +NASDAQ,MGEE,2009-03-05,28.24,28.41,27.52,27.59,77900,26.71 +NASDAQ,MGEE,2009-01-27,31.70,32.29,31.43,32.04,53300,30.65 +NASDAQ,MGEE,2008-12-24,31.82,32.18,31.60,31.78,24500,30.40 +NASDAQ,MGEE,2008-12-01,35.19,35.39,32.29,32.52,152400,31.10 +NASDAQ,MGEE,2008-05-15,34.98,35.27,34.72,34.96,36700,32.41 +NASDAQ,MGEE,2008-04-29,35.10,35.37,34.78,34.80,43200,32.26 +NASDAQ,MGEE,2007-08-27,34.09,34.34,33.45,33.63,55600,30.20 +NASDAQ,MGEE,2007-06-01,34.10,34.28,33.88,34.23,84200,30.73 +NASDAQ,MGEE,2006-11-15,34.48,34.99,34.26,34.99,73300,30.46 +NASDAQ,MGEE,2006-11-13,33.57,33.98,33.57,33.82,50900,29.45 +NASDAQ,MGEE,2006-09-19,33.52,33.58,33.12,33.48,80100,29.15 +NASDAQ,MGEE,2006-04-19,31.64,31.94,31.38,31.94,33900,27.22 +NASDAQ,MGEE,2006-01-25,34.98,34.98,34.15,34.59,26400,29.18 +NASDAQ,MGEE,2005-08-08,36.86,36.86,35.91,35.91,37400,29.71 +NASDAQ,MGEE,2005-04-05,32.82,32.84,31.68,32.02,67900,26.23 +NASDAQ,MGEE,2005-01-12,33.81,34.00,33.28,33.89,30800,27.50 +NASDAQ,MGEE,2004-02-17,31.72,31.72,31.31,31.63,23300,24.60 +NASDAQ,MGEE,2003-10-07,32.11,32.73,31.78,32.30,17100,24.86 +NASDAQ,MGEE,2003-04-16,27.98,28.00,27.88,27.88,20400,20.99 +NASDAQ,MGEE,2003-02-11,26.70,26.70,26.01,26.06,20800,19.37 +NASDAQ,MGEE,2003-01-02,26.78,27.85,26.67,27.84,17100,20.70 +NASDAQ,MGEE,2002-10-28,26.15,26.16,25.50,26.00,15200,19.09 +NASDAQ,MGEE,2002-06-12,27.40,27.40,26.67,26.99,20500,19.58 +NASDAQ,MGEE,2001-09-17,25.21,25.50,23.65,23.65,32500,16.52 +NASDAQ,MGEE,2001-05-15,22.80,23.19,22.50,23.15,9800,15.73 +NASDAQ,MGEE,2001-02-26,23.00,23.62,22.75,23.50,21300,15.75 +NASDAQ,MGEE,2000-10-10,20.75,20.75,20.12,20.62,11600,13.61 +NASDAQ,MGEE,2000-09-15,20.75,20.94,20.25,20.50,49800,13.52 +NASDAQ,MGEE,2000-06-16,20.12,20.88,20.00,20.62,48400,13.38 +NASDAQ,MGEE,2000-02-11,17.19,17.68,17.19,17.25,49800,10.80 +NASDAQ,MGEE,1999-06-22,19.33,19.74,19.27,19.27,15900,11.67 +NASDAQ,MGEE,1999-05-03,17.59,17.94,17.47,17.71,32800,10.56 +NASDAQ,MGEE,1999-04-05,18.06,18.53,18.06,18.41,13200,10.98 +NASDAQ,MGEE,1999-02-10,19.61,19.96,19.38,19.38,4200,11.36 +NASDAQ,MGEE,1998-07-10,20.18,20.74,19.96,20.41,20900,11.59 +NASDAQ,MGEE,1998-06-15,19.40,19.51,18.84,18.84,6600,10.70 +NASDAQ,MGEE,1998-05-13,19.00,19.00,18.56,18.56,17700,10.36 +NASDAQ,MGEE,1998-05-05,19.11,19.44,19.00,19.22,28900,10.73 +NASDAQ,MGEE,1998-03-20,20.32,20.32,19.44,19.66,17600,10.98 +NASDAQ,MGEE,1997-04-24,16.81,16.81,16.19,16.19,7000,8.40 +NASDAQ,MGEE,1996-02-01,27.11,27.70,27.11,27.70,6900,8.78 +NASDAQ,MGEE,1995-05-10,22.99,23.73,22.99,23.36,3900,6.98 +NASDAQ,MGEE,1994-11-09,23.77,24.13,23.77,24.13,5800,6.93 +NASDAQ,MGEE,1994-10-31,23.77,24.13,23.77,23.77,3600,6.83 +NASDAQ,MGEE,1993-04-30,22.86,22.86,22.36,22.36,20700,5.68 +NASDAQ,MGEE,1993-04-26,23.19,23.19,22.53,23.19,1500,5.89 +NASDAQ,MGEE,1993-04-05,22.86,22.86,22.36,22.86,4500,5.81 +NASDAQ,MGEE,1993-04-01,22.86,22.86,22.36,22.53,3200,5.73 +NASDAQ,MGEE,1992-12-14,20.91,21.56,20.91,21.23,6000,5.28 +NASDAQ,MGEE,1992-06-03,19.20,19.20,19.04,19.04,2400,4.53 +NASDAQ,MGEE,1991-12-31,28.35,28.35,27.58,28.35,15500,4.28 +NASDAQ,MGEE,1991-10-31,25.42,25.87,25.42,25.87,5400,3.72 +NASDAQ,MGEE,1991-03-19,20.81,21.24,20.66,20.66,5800,2.80 +NASDAQ,MGEE,1990-09-21,17.96,17.96,17.40,17.82,25400,2.26 +NASDAQ,MGEE,1990-08-31,17.82,18.10,17.82,17.82,32000,2.26 +NASDAQ,MIPS,2009-11-27,3.73,3.87,3.62,3.81,143700,3.81 +NASDAQ,MIPS,2009-10-15,4.10,4.20,4.00,4.15,375400,4.15 +NASDAQ,MIPS,2009-05-15,3.10,3.13,3.06,3.10,184200,3.10 +NASDAQ,MIPS,2009-04-21,3.14,3.33,3.12,3.33,133200,3.33 +NASDAQ,MIPS,2008-07-29,3.90,3.91,3.84,3.89,91200,3.89 +NASDAQ,MIPS,2007-05-01,8.57,8.63,8.42,8.48,359500,8.48 +NASDAQ,MIPS,2007-01-24,8.77,9.15,8.73,9.13,700600,9.13 +NASDAQ,MIPS,2007-01-11,8.60,8.92,8.60,8.88,462200,8.88 +NASDAQ,MIPS,2006-11-07,7.44,7.72,7.44,7.58,333800,7.58 +NASDAQ,MIPS,2006-09-25,6.81,7.01,6.74,6.97,286100,6.97 +NASDAQ,MIPS,2006-05-31,5.76,5.87,5.67,5.77,642700,5.77 +NASDAQ,MIPS,2005-12-06,6.33,6.47,6.30,6.42,439900,6.42 +NASDAQ,MIPS,2005-08-22,6.26,6.41,6.26,6.38,209600,6.38 +NASDAQ,MIPS,2005-07-26,9.10,9.25,8.96,9.03,223500,9.03 +NASDAQ,MIPS,2005-07-11,7.92,8.45,7.92,8.45,497700,8.45 +NASDAQ,MIPS,2005-06-07,7.93,8.49,7.93,8.30,294500,8.30 +NASDAQ,MIPS,2005-05-11,7.22,7.42,7.07,7.30,217100,7.30 +NASDAQ,MIPS,2005-03-17,10.65,10.71,10.37,10.44,277800,10.44 +NASDAQ,MIPS,2005-02-09,13.30,13.33,12.76,13.14,560200,13.14 +NASDAQ,MIPS,2004-12-06,9.15,9.42,9.05,9.36,352600,9.36 +NASDAQ,MIPS,2004-08-19,4.60,4.63,4.50,4.51,91300,4.51 +NASDAQ,MIPS,2004-02-23,5.55,5.75,5.54,5.62,297500,5.62 +NASDAQ,MIPS,2003-05-16,2.42,2.65,2.35,2.52,251300,2.52 +NASDAQ,MIPS,2003-05-05,2.11,2.24,2.08,2.17,686400,2.17 +NASDAQ,MIPS,2003-04-15,2.08,2.09,2.02,2.05,200200,2.05 +NASDAQ,MIPS,2002-10-03,1.52,1.64,1.45,1.55,40700,1.55 +NASDAQ,MIPS,2002-08-26,2.28,2.47,2.28,2.47,62400,2.47 +NASDAQ,MIPS,2002-04-17,8.00,8.13,7.81,7.90,139900,7.90 +NASDAQ,MIPS,2002-03-04,7.00,7.80,6.80,7.70,1246100,7.70 +NASDAQ,MIPS,2002-03-01,6.76,7.00,6.75,6.89,158500,6.89 +NASDAQ,MIPS,2001-06-19,17.25,17.69,15.81,16.08,122900,16.08 +NASDAQ,MIPS,2001-06-12,19.08,20.15,18.35,20.05,97700,20.05 +NASDAQ,MIPS,2000-10-04,41.25,42.12,40.19,42.12,262100,42.12 +NASDAQ,MIPS,2000-08-02,46.62,48.50,46.25,47.00,316400,47.00 +NASDAQ,MIPS,1999-11-09,30.75,31.37,30.50,30.75,236100,30.75 +NASDAQ,MIPS,1999-10-25,30.25,30.38,28.50,29.12,228100,29.12 +NASDAQ,MIPS,1998-09-28,19.50,19.75,19.50,19.69,61900,19.69 +NASDAQ,MDCO,2009-06-24,7.47,7.90,7.42,7.67,680400,7.67 +NASDAQ,MDCO,2009-03-30,10.40,10.40,9.97,10.20,369100,10.20 +NASDAQ,MDCO,2009-01-23,11.42,11.86,11.41,11.66,242200,11.66 +NASDAQ,MDCO,2008-12-24,14.05,14.38,13.65,14.31,88400,14.31 +NASDAQ,MDCO,2008-10-28,14.55,14.99,13.16,14.95,1284700,14.95 +NASDAQ,MDCO,2008-06-26,19.34,19.66,19.02,19.26,462700,19.26 +NASDAQ,MDCO,2008-05-01,19.78,20.61,19.78,20.53,922200,20.53 +NASDAQ,MDCO,2008-03-14,17.85,17.85,16.83,17.41,453600,17.41 +NASDAQ,MDCO,2007-06-06,19.95,20.12,19.74,19.89,660300,19.89 +NASDAQ,MDCO,2007-05-01,22.84,23.09,22.56,22.83,765200,22.83 +NASDAQ,MDCO,2006-01-23,19.11,19.13,18.60,18.86,803900,18.86 +NASDAQ,MDCO,2004-12-28,28.50,28.82,28.28,28.70,441100,28.70 +NASDAQ,MDCO,2004-12-13,27.48,27.89,27.36,27.70,456000,27.70 +NASDAQ,MDCO,2004-09-14,27.44,28.20,27.05,27.59,597100,27.59 +NASDAQ,MDCO,2004-05-06,34.15,34.15,32.63,33.39,439900,33.39 +NASDAQ,MDCO,2003-04-16,18.00,18.00,17.00,17.18,947400,17.18 +NASDAQ,MDCO,2002-11-07,14.71,14.85,14.12,14.29,285500,14.29 +NASDAQ,MDCO,2002-08-22,10.24,10.72,9.97,10.72,395800,10.72 +NASDAQ,MDCO,2002-04-11,12.33,12.41,12.11,12.28,103000,12.28 +NASDAQ,MDCO,2001-05-31,14.21,14.35,13.80,13.80,138200,13.80 +NASDAQ,MNTA,2009-10-22,9.43,9.69,9.37,9.59,582800,9.59 +NASDAQ,MNTA,2008-09-18,14.05,15.16,13.15,14.82,1081700,14.82 +NASDAQ,MNTA,2008-04-25,13.30,13.45,12.52,13.25,547200,13.25 +NASDAQ,MNTA,2008-04-14,10.90,11.19,10.57,11.08,196800,11.08 +NASDAQ,MNTA,2007-11-27,5.14,5.30,5.13,5.26,569500,5.26 +NASDAQ,MNTA,2007-05-24,13.40,13.50,12.26,13.00,428200,13.00 +NASDAQ,MNTA,2007-02-13,15.00,16.00,13.93,13.99,1892100,13.99 +NASDAQ,MNTA,2007-01-24,18.24,18.53,17.90,18.17,157700,18.17 +NASDAQ,MNTA,2006-10-27,14.81,15.08,14.50,14.53,89300,14.53 +NASDAQ,MNTA,2005-11-03,18.64,18.64,18.02,18.33,678900,18.33 +NASDAQ,MNTA,2005-10-14,25.04,26.17,24.78,25.90,477200,25.90 +NASDAQ,MNTA,2005-04-05,8.26,8.34,7.92,8.06,6900,8.06 +NASDAQ,MNTA,2004-08-17,7.34,7.40,7.20,7.40,4500,7.40 +NASDAQ,MNTA,2004-06-29,8.97,8.97,8.40,8.70,31300,8.70 +NASDAQ,MRVL,2009-11-09,15.00,15.34,14.96,15.24,8807900,15.24 +NASDAQ,MRVL,2009-08-06,13.89,14.12,13.54,13.59,9607200,13.59 +NASDAQ,MRVL,2009-07-31,13.47,13.74,13.24,13.34,12340400,13.34 +NASDAQ,MRVL,2009-02-09,8.37,8.40,8.07,8.16,12027400,8.16 +NASDAQ,MRVL,2007-09-26,16.10,16.70,16.10,16.53,12536000,16.53 +NASDAQ,MRVL,2007-09-12,16.71,17.00,16.34,16.37,12479000,16.37 +NASDAQ,MRVL,2007-02-06,18.21,18.40,18.00,18.38,13242200,18.38 +NASDAQ,MRVL,2006-10-25,16.52,16.80,16.39,16.49,13394100,16.49 +NASDAQ,MRVL,2006-10-09,17.00,17.44,16.90,17.09,9030600,17.09 +NASDAQ,MRVL,2006-07-26,17.27,17.50,16.79,17.34,9383500,17.34 +NASDAQ,MRVL,2006-05-19,53.50,56.54,52.92,56.22,38774000,28.11 +NASDAQ,MRVL,2005-12-01,56.23,58.25,56.13,58.18,10823600,29.09 +NASDAQ,MRVL,2005-11-18,53.71,58.82,53.40,57.04,47271400,28.52 +NASDAQ,MRVL,2005-04-01,38.54,38.67,37.34,37.68,6508400,18.84 +NASDAQ,MRVL,2005-03-23,37.38,38.24,37.05,37.13,10411000,18.57 +NASDAQ,MRVL,2005-03-10,37.83,38.27,36.92,37.89,4437600,18.94 +NASDAQ,MRVL,2004-07-14,22.70,23.77,22.50,23.18,7668800,11.59 +NASDAQ,MRVL,2004-03-08,44.19,44.36,42.12,42.17,7047200,10.54 +NASDAQ,MRVL,2003-08-26,39.97,41.05,39.21,40.99,17713200,10.25 +NASDAQ,MRVL,2003-04-01,21.29,21.71,20.75,21.24,13166800,5.31 +NASDAQ,MRVL,2002-03-13,39.78,40.20,38.51,38.73,6298400,9.68 +NASDAQ,MRVL,2001-11-06,28.90,30.15,28.29,30.05,10201200,7.51 +NASDAQ,MRVL,2001-09-25,18.25,19.97,18.11,19.18,5345600,4.80 +NASDAQ,MRVL,2001-06-29,22.92,28.01,22.40,26.90,4164800,6.72 +NASDAQ,MTMC,2010-02-02,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,MTMC,2009-03-04,0.55,0.55,0.55,0.55,1000,0.55 +NASDAQ,MTMC,2008-12-03,1.00,1.00,1.00,1.00,100,1.00 +NASDAQ,MTMC,2008-09-09,1.65,1.65,1.65,1.65,900,1.65 +NASDAQ,MTMC,2008-08-01,2.00,2.50,2.00,2.50,500,2.50 +NASDAQ,MTMC,2008-04-10,0.37,0.39,0.30,0.39,500,5.85 +NASDAQ,MTMC,2006-05-26,2.90,2.90,2.90,2.90,000,43.50 +NASDAQ,MTMC,2006-05-19,3.16,3.41,2.90,3.31,1100,49.65 +NASDAQ,MTMC,2006-01-25,3.90,4.25,3.90,4.15,300,62.25 +NASDAQ,MTMC,2005-11-17,3.25,3.65,3.25,3.60,100,54.00 +NASDAQ,MTMC,2005-09-22,3.08,3.14,2.75,3.14,2000,47.10 +NASDAQ,MTMC,2005-02-11,4.72,4.83,4.68,4.68,300,70.20 +NASDAQ,MTMC,2005-01-18,4.80,5.09,4.80,4.99,200,74.85 +NASDAQ,MTMC,2004-07-19,1.54,1.66,1.50,1.60,100,24.00 +NASDAQ,MTMC,2004-06-14,1.50,1.79,1.50,1.64,300,24.60 +NASDAQ,MTMC,2003-12-11,1.29,1.35,1.10,1.34,9200,20.10 +NASDAQ,MTMC,2003-11-25,1.35,1.40,1.35,1.40,200,21.00 +NASDAQ,MTMC,2003-09-17,1.31,1.31,1.31,1.31,100,19.65 +NASDAQ,MTMC,2003-08-22,1.11,1.16,1.11,1.16,000,17.40 +NASDAQ,MTMC,2003-08-21,1.10,1.10,1.10,1.10,000,16.50 +NASDAQ,MTMC,2003-06-16,0.79,0.80,0.76,0.80,400,12.00 +NASDAQ,MTMC,2003-03-26,0.61,0.66,0.61,0.66,100,9.90 +NASDAQ,MTMC,2002-10-02,0.75,0.75,0.75,0.75,000,11.25 +NASDAQ,MTMC,2002-08-06,0.99,0.99,0.99,0.99,000,14.85 +NASDAQ,MTMC,2002-04-04,1.25,1.25,1.25,1.25,000,18.75 +NASDAQ,MTMC,2001-01-02,1.75,1.75,1.63,1.63,1100,24.38 +NASDAQ,MTMC,2000-12-04,2.06,2.44,1.88,1.94,700,29.06 +NASDAQ,MTMC,2000-10-04,3.50,3.50,3.06,3.31,600,49.69 +NASDAQ,MTMC,2000-05-15,7.06,7.50,7.06,7.31,2200,109.69 +NASDAQ,MTMC,2000-02-17,7.56,8.13,7.56,7.56,4900,113.44 +NASDAQ,MTMC,1999-08-31,2.69,2.75,2.66,2.75,3300,41.25 +NASDAQ,MTMC,1999-07-02,3.56,3.63,3.50,3.50,1000,52.50 +NASDAQ,MTMC,1999-06-16,3.88,4.00,3.81,3.81,1400,57.19 +NASDAQ,MTMC,1998-12-03,2.06,2.09,2.06,2.06,300,30.94 +NASDAQ,MTMC,1998-09-08,2.13,2.13,2.00,2.00,400,30.00 +NASDAQ,MTMC,1998-02-02,4.75,4.75,4.63,4.63,300,69.38 +NASDAQ,MTMC,1998-01-08,4.69,4.75,4.63,4.75,3500,71.25 +NASDAQ,MTMC,1997-08-05,4.13,4.13,3.88,4.06,500,60.94 +NASDAQ,MTMC,1997-07-30,3.75,4.19,3.75,4.19,4200,62.82 +NASDAQ,MTMC,1997-01-21,2.75,2.81,2.75,2.81,900,42.19 +NASDAQ,MTMC,1997-01-06,3.13,3.38,2.88,2.94,1900,44.06 +NASDAQ,MTMC,1996-11-19,3.00,3.25,3.00,3.13,2400,46.88 +NASDAQ,MTMC,1996-01-10,4.75,4.88,4.63,4.88,1400,73.13 +NASDAQ,MANH,2009-06-19,18.36,18.59,18.18,18.27,188300,18.27 +NASDAQ,MANH,2009-06-01,17.84,18.50,17.49,18.30,369100,18.30 +NASDAQ,MANH,2008-10-30,16.32,16.33,15.30,16.22,208800,16.22 +NASDAQ,MANH,2008-08-12,25.32,25.68,25.17,25.64,141300,25.64 +NASDAQ,MANH,2006-08-30,24.00,24.00,23.55,23.70,188100,23.70 +NASDAQ,MANH,2006-05-25,20.33,20.69,20.33,20.69,264800,20.69 +NASDAQ,MANH,2006-04-06,19.97,20.05,19.64,20.00,388900,20.00 +NASDAQ,MANH,2006-01-04,21.12,21.69,20.98,21.06,211000,21.06 +NASDAQ,MANH,2005-09-16,22.58,22.60,22.31,22.49,264600,22.49 +NASDAQ,MANH,2005-07-19,22.33,22.86,22.19,22.82,244100,22.82 +NASDAQ,MANH,2005-05-16,20.26,20.46,20.00,20.44,347200,20.44 +NASDAQ,MANH,2004-09-23,24.12,24.26,23.75,23.95,363900,23.95 +NASDAQ,MANH,2004-09-10,24.16,24.80,23.95,24.64,768000,24.64 +NASDAQ,MANH,2004-05-25,27.70,28.60,27.39,28.48,393900,28.48 +NASDAQ,MANH,2003-09-16,29.76,31.59,29.75,31.38,610200,31.38 +NASDAQ,MANH,2003-07-23,27.00,27.84,25.94,27.60,2752800,27.60 +NASDAQ,MANH,2003-04-23,24.00,24.70,23.69,24.28,1214500,24.28 +NASDAQ,MANH,2002-11-18,26.60,27.60,26.32,26.66,338800,26.66 +NASDAQ,MANH,2002-10-30,22.22,22.79,21.90,22.60,887000,22.60 +NASDAQ,MANH,2002-03-18,35.66,37.00,35.65,36.50,249000,36.50 +NASDAQ,MANH,2002-03-05,34.94,36.00,34.25,34.85,1117600,34.85 +NASDAQ,MANH,2002-01-16,26.39,28.25,25.64,25.88,590700,25.88 +NASDAQ,MANH,2001-10-26,29.10,31.90,29.01,30.87,537700,30.87 +NASDAQ,MANH,2001-07-27,33.24,33.24,32.61,32.94,220400,32.94 +NASDAQ,MANH,2001-04-11,19.54,23.43,19.54,22.02,590700,22.02 +NASDAQ,MANH,2001-03-15,19.00,19.25,18.00,18.25,184600,18.25 +NASDAQ,MANH,2000-09-15,44.69,45.38,44.00,45.06,71900,45.06 +NASDAQ,MANH,2000-08-03,40.38,41.00,38.38,40.75,149900,40.75 +NASDAQ,MANH,2000-05-12,23.50,23.75,20.50,20.56,82700,20.56 +NASDAQ,MANH,2000-04-27,21.75,24.00,21.00,24.00,187400,24.00 +NASDAQ,MANH,1999-10-12,4.50,4.50,3.50,4.06,250800,4.06 +NASDAQ,MANH,1999-06-18,8.25,8.50,8.00,8.25,41800,8.25 +NASDAQ,MANH,1999-06-03,8.87,8.87,8.03,8.12,126100,8.12 +NASDAQ,MANH,1999-02-05,17.62,17.94,17.50,17.62,21400,17.62 +NASDAQ,MANH,1998-07-27,21.50,21.75,20.75,21.62,96100,21.62 +NASDAQ,MANH,1998-07-15,22.12,23.62,22.12,23.50,58300,23.50 +NASDAQ,MANH,1998-07-09,25.12,26.75,25.12,25.50,86600,25.50 +NASDAQ,MANH,1998-06-22,21.25,21.88,21.00,21.13,76400,21.13 +NASDAQ,MFI,2010-01-27,3.23,3.23,3.23,3.23,400,3.18 +NASDAQ,MFI,2009-12-24,2.99,3.00,2.99,3.00,5000,2.95 +NASDAQ,MFI,2009-08-20,3.46,3.46,3.19,3.45,1400,3.34 +NASDAQ,MFI,2009-08-04,3.30,3.42,3.18,3.39,400,3.29 +NASDAQ,MFI,2009-05-20,2.63,2.66,2.28,2.33,4900,2.23 +NASDAQ,MFI,2009-04-17,2.25,2.34,2.23,2.29,11600,2.14 +NASDAQ,MFI,2009-03-30,1.99,1.99,1.95,1.95,700,1.82 +NASDAQ,MFI,2008-09-17,3.83,4.00,3.65,3.90,44900,3.52 +NASDAQ,MFI,2008-07-29,4.00,4.93,3.92,4.53,11000,4.04 +NASDAQ,MFI,2008-03-05,5.25,5.40,5.20,5.40,5600,4.76 +NASDAQ,MFI,2007-09-14,5.80,5.82,5.70,5.82,1000,5.05 +NASDAQ,MFI,2007-03-14,5.85,5.85,5.44,5.53,60400,4.71 +NASDAQ,MFI,2007-01-18,3.85,4.00,3.85,3.99,15100,3.40 +NASDAQ,MFI,2006-12-28,3.86,3.89,3.84,3.84,32000,3.27 +NASDAQ,MFI,2006-09-11,3.24,3.24,3.24,3.24,100,2.68 +NASDAQ,MFI,2004-10-13,4.65,4.75,4.65,4.70,3100,3.55 +NASDAQ,MFI,2004-04-22,3.15,3.15,3.02,3.06,8100,2.31 +NASDAQ,MFI,2004-02-10,3.19,3.19,3.00,3.15,4000,2.38 +NASDAQ,MFI,2003-12-24,2.85,2.90,2.73,2.89,15900,2.18 +NASDAQ,MFI,2003-02-19,0.75,0.80,0.75,0.80,47500,0.60 +NASDAQ,MFI,2002-04-12,8.24,8.90,8.19,8.90,12000,6.61 +NASDAQ,MFI,2001-12-03,9.95,9.95,9.75,9.75,4000,7.16 +NASDAQ,MFI,2000-12-26,11.25,11.44,11.25,11.38,2700,8.23 +NASDAQ,MFI,2000-07-11,9.56,9.56,9.56,9.56,1100,6.88 +NASDAQ,MFI,2000-04-06,10.12,10.25,10.12,10.25,7300,7.35 +NASDAQ,MFI,2000-02-14,10.56,10.88,10.50,10.88,12300,7.77 +NASDAQ,MFI,1999-12-10,11.77,11.83,11.46,11.46,9700,8.15 +NASDAQ,MFI,1999-10-08,13.51,13.51,12.95,12.95,18800,9.22 +NASDAQ,MFI,1999-04-01,14.31,14.44,13.82,13.82,12600,9.74 +NASDAQ,MNOV,2009-09-29,6.49,6.50,6.18,6.22,4500,6.22 +NASDAQ,MNOV,2009-01-15,1.45,1.57,1.43,1.43,12900,1.43 +NASDAQ,MNOV,2008-10-09,2.25,2.53,2.10,2.10,24400,2.10 +NASDAQ,MNOV,2008-02-26,3.90,3.90,3.84,3.88,161500,3.88 +NASDAQ,MNOV,2007-11-08,4.95,5.03,4.91,4.91,51600,4.91 +NASDAQ,MNOV,2007-07-09,8.64,9.02,8.53,8.70,50700,8.70 +NASDAQ,MNOV,2007-04-30,9.65,9.99,9.64,9.75,113600,9.75 +NASDAQ,MGLN,2009-04-13,35.56,36.01,35.18,35.45,227700,35.45 +NASDAQ,MGLN,2008-03-19,40.05,40.83,39.64,39.69,514700,39.69 +NASDAQ,MGLN,2008-03-17,37.75,38.49,37.48,37.80,400900,37.80 +NASDAQ,MGLN,2007-08-10,40.62,42.07,39.13,41.48,899400,41.48 +NASDAQ,MGLN,2007-06-11,42.93,43.31,42.66,43.10,161400,43.10 +NASDAQ,MGLN,2007-03-19,40.74,41.50,40.69,41.37,228400,41.37 +NASDAQ,MGLN,2006-11-24,43.22,43.50,43.15,43.29,72200,43.29 +NASDAQ,MGLN,2006-07-20,43.13,43.99,42.88,42.92,213600,42.92 +NASDAQ,MGLN,2005-11-30,28.60,29.31,28.60,29.22,372300,29.22 +NASDAQ,MGLN,2005-10-25,32.38,32.77,31.28,31.70,329000,31.70 +NASDAQ,MGLN,2005-10-11,33.51,33.57,32.88,33.00,188800,33.00 +NASDAQ,MGLN,2005-06-08,32.95,33.17,32.51,32.61,145000,32.61 +NASDAQ,MGLN,2004-10-21,36.40,36.40,35.95,36.34,165900,36.34 +NASDAQ,MGLN,2004-06-28,33.99,33.99,33.38,33.69,114300,33.69 +NASDAQ,MGLN,2004-05-25,31.00,31.00,29.85,29.95,341000,29.95 +NASDAQ,MGLN,2004-05-05,32.80,32.80,32.23,32.70,32700,32.70 +NASDAQ,MXGL,2009-10-22,22.27,22.68,22.21,22.47,358800,22.37 +NASDAQ,MXGL,2009-09-29,20.98,21.46,20.98,21.40,166400,21.31 +NASDAQ,MXGL,2008-03-05,27.32,27.38,26.70,27.04,321100,26.15 +NASDAQ,MXGL,2008-01-25,28.49,28.60,27.67,27.87,571900,26.87 +NASDAQ,MXGL,2007-09-20,27.93,28.10,27.65,27.79,185900,26.70 +NASDAQ,MXGL,2007-08-13,25.80,26.90,25.53,26.01,776600,24.99 +NASDAQ,MXGL,2007-04-20,26.53,26.57,26.45,26.52,147600,25.33 +NASDAQ,MXGL,2004-09-20,19.57,19.65,19.22,19.23,40900,17.96 +NASDAQ,MXGL,2004-09-13,19.54,20.00,19.39,19.94,184700,18.62 +NASDAQ,MXGL,2004-03-15,22.49,22.69,21.60,21.85,87100,20.34 +NASDAQ,MXGL,2004-02-12,22.25,22.50,21.74,21.79,191300,20.28 +NASDAQ,MXGL,2004-01-26,24.01,24.26,23.50,24.00,138900,22.31 +NASDAQ,MXGL,2003-04-10,12.88,12.92,12.76,12.90,26900,11.94 +NASDAQ,MXGL,2002-12-20,11.04,11.28,10.75,11.00,89400,10.16 +NASDAQ,MXGL,2002-05-24,15.02,15.05,14.95,15.05,11100,13.85 +NASDAQ,MBVT,2009-09-18,23.42,23.53,22.62,22.62,30600,22.03 +NASDAQ,MBVT,2008-03-11,23.00,23.00,23.00,23.00,000,20.67 +NASDAQ,MBVT,2007-11-07,22.50,22.72,22.00,22.25,1900,19.75 +NASDAQ,MBVT,2007-05-15,22.60,24.33,22.31,22.35,29800,19.36 +NASDAQ,MBVT,2007-04-26,22.53,22.60,22.50,22.50,2000,19.25 +NASDAQ,MBVT,2007-01-04,23.30,23.75,23.25,23.31,14800,19.70 +NASDAQ,MBVT,2006-01-30,23.50,24.00,23.35,23.88,17700,19.25 +NASDAQ,MBVT,2006-01-11,23.86,24.37,23.50,23.73,6800,19.13 +NASDAQ,MBVT,2005-09-23,25.92,26.44,25.92,26.18,5000,20.88 +NASDAQ,MBVT,2005-09-01,27.34,27.34,26.01,26.96,2500,21.50 +NASDAQ,MBVT,2004-09-27,27.86,27.99,27.48,27.90,2900,18.47 +NASDAQ,MBVT,2004-05-18,25.93,26.16,25.51,26.16,3100,17.14 +NASDAQ,MBVT,2002-05-30,26.76,28.65,26.76,28.25,30100,17.08 +NASDAQ,MBVT,2002-03-21,25.75,26.12,25.75,26.12,1100,15.66 +NASDAQ,MBVT,2001-05-04,27.05,27.05,27.05,27.05,400,10.49 +NASDAQ,MBVT,2001-03-20,26.13,26.50,26.00,26.00,1600,9.96 +NASDAQ,MBVT,2001-03-12,27.50,27.50,26.88,27.19,4600,10.42 +NASDAQ,MBVT,2001-02-07,25.75,25.75,25.75,25.75,000,9.87 +NASDAQ,MBVT,2000-07-19,19.00,19.00,19.00,19.00,2200,7.01 +NASDAQ,MBVT,1999-10-07,23.43,23.43,23.43,23.43,1500,8.38 +NASDAQ,MBVT,1999-04-27,21.53,21.53,21.53,21.53,200,7.63 +NASDAQ,MBVT,1997-01-07,17.22,17.22,17.22,17.22,2600,5.74 +NASDAQ,MBVT,1997-01-02,17.33,17.68,17.22,17.68,9200,5.89 +NASDAQ,MBVT,1996-10-01,14.23,14.23,14.23,14.23,800,4.74 +NASDAQ,MBVT,1996-02-22,14.46,14.46,14.00,14.00,2800,4.67 +NASDAQ,MBVT,1995-05-12,9.18,9.41,9.18,9.41,1800,3.14 +NASDAQ,MBVT,1994-09-15,14.46,14.92,13.77,13.77,5200,4.59 +NASDAQ,MBVT,1993-12-01,12.35,13.03,12.13,13.03,3400,4.24 +NASDAQ,MBVT,1993-07-09,10.11,10.11,10.11,10.11,300,3.29 +NASDAQ,MBVT,1993-06-14,13.70,13.70,13.70,13.70,200,4.46 +NASDAQ,MLHR,2009-11-06,15.64,16.04,15.60,15.81,144600,15.79 +NASDAQ,MLHR,2009-09-28,16.82,17.29,16.73,17.13,488300,17.11 +NASDAQ,MLHR,2009-07-15,14.93,15.52,14.63,15.37,674600,15.33 +NASDAQ,MLHR,2008-09-19,28.70,29.74,25.63,27.70,1912800,27.17 +NASDAQ,MLHR,2006-12-18,35.41,35.63,34.43,34.49,415700,33.13 +NASDAQ,MLHR,2006-06-19,28.00,28.28,27.97,27.98,406100,26.74 +NASDAQ,MLHR,2006-06-12,29.55,29.55,28.77,28.77,262900,27.49 +NASDAQ,MLHR,2005-11-28,30.96,30.96,30.27,30.30,158700,28.73 +NASDAQ,MLHR,2005-08-31,29.65,30.08,29.43,29.90,814400,28.35 +NASDAQ,MLHR,2005-04-12,31.15,31.57,31.04,31.55,457000,29.77 +NASDAQ,MLHR,2004-10-18,23.05,23.06,22.34,22.40,387300,21.02 +NASDAQ,MLHR,2003-10-20,23.70,23.80,23.25,23.40,187400,21.77 +NASDAQ,MLHR,2003-04-11,16.25,16.25,15.90,16.05,277700,14.88 +NASDAQ,MLHR,2002-11-07,19.34,19.50,19.00,19.31,751000,17.82 +NASDAQ,MLHR,2002-02-28,23.00,23.59,22.75,23.26,608800,21.39 +NASDAQ,MLHR,2001-12-31,24.45,24.49,23.61,23.66,277600,21.72 +NASDAQ,MLHR,2001-10-18,21.50,21.50,20.90,21.04,270300,19.28 +NASDAQ,MLHR,2000-10-27,25.50,25.81,25.12,25.56,220400,23.29 +NASDAQ,MLHR,2000-05-02,28.81,28.88,27.25,27.69,342400,25.17 +NASDAQ,MLHR,2000-03-27,25.88,27.00,25.88,26.56,462800,24.15 +NASDAQ,MLHR,1999-12-03,24.02,24.20,23.08,23.21,251300,21.06 +NASDAQ,MLHR,1999-10-18,22.86,23.04,22.30,22.30,660800,20.20 +NASDAQ,MLHR,1998-12-29,24.28,24.65,24.15,24.21,567000,21.81 +NASDAQ,MLHR,1998-07-16,28.65,28.77,28.40,28.77,514100,25.83 +NASDAQ,MLHR,1998-01-09,49.38,50.37,48.65,48.65,546400,21.78 +NASDAQ,MLHR,1997-12-30,51.48,52.96,51.23,52.46,682800,23.49 +NASDAQ,MLHR,1997-07-03,40.28,40.64,39.78,40.03,533200,17.87 +NASDAQ,MLHR,1997-03-07,63.97,65.19,63.97,64.82,325200,14.44 +NASDAQ,MLHR,1997-03-06,64.46,65.19,63.23,63.97,469600,14.25 +NASDAQ,MLHR,1997-02-10,59.32,61.64,58.70,61.03,3152400,13.57 +NASDAQ,MLHR,1996-12-05,45.74,45.98,45.01,45.07,762400,10.02 +NASDAQ,MLHR,1996-07-30,32.08,32.20,31.35,31.60,150800,6.98 +NASDAQ,MLHR,1996-01-25,30.62,30.62,30.26,30.62,149600,6.71 +NASDAQ,MLHR,1995-11-30,30.73,30.73,30.25,30.49,107200,6.65 +NASDAQ,MLHR,1995-07-24,23.17,23.17,22.45,22.81,250400,4.95 +NASDAQ,MLHR,1995-01-03,24.79,24.79,23.84,23.84,122800,5.11 +NASDAQ,MLHR,1994-07-06,25.69,26.63,25.69,25.93,346800,5.49 +NASDAQ,MLHR,1994-01-28,29.16,29.16,28.70,29.16,449600,6.12 +NASDAQ,MLHR,1993-09-30,24.88,26.03,24.88,25.68,558800,5.36 +NASDAQ,MLHR,1992-12-09,15.76,15.76,15.19,15.53,84400,3.19 +NASDAQ,MLHR,1991-06-25,17.97,18.19,17.75,17.75,46400,3.46 +NASDAQ,MLHR,1991-06-14,19.16,19.49,18.95,19.27,280400,3.75 +NASDAQ,MLHR,1991-03-13,17.74,18.07,17.74,17.96,366800,3.47 +NASDAQ,MLHR,1991-02-15,16.87,17.94,16.77,17.83,432400,3.42 +NASDAQ,MLHR,1990-11-08,14.31,14.42,14.31,14.42,72400,2.74 +NASDAQ,MLHR,1990-11-05,14.73,15.05,14.73,15.05,146800,2.86 +NASDAQ,MLHR,1990-06-08,17.06,17.27,17.06,17.16,550800,3.23 +NASDAQ,MLHR,1990-03-28,15.90,16.11,15.90,15.90,66000,2.97 +NASDAQ,MTRX,2009-12-01,8.70,8.86,8.66,8.83,145800,8.83 +NASDAQ,MTRX,2009-03-04,6.30,6.71,6.21,6.60,349200,6.60 +NASDAQ,MTRX,2008-10-29,11.96,12.26,11.48,11.62,624400,11.62 +NASDAQ,MTRX,2008-08-25,24.87,24.87,24.06,24.39,124600,24.39 +NASDAQ,MTRX,2008-01-16,20.04,20.65,19.26,19.81,359600,19.81 +NASDAQ,MTRX,2007-08-10,16.68,18.39,16.08,17.79,1042900,17.79 +NASDAQ,MTRX,2007-01-03,16.10,16.29,15.02,15.10,250400,15.10 +NASDAQ,MTRX,2006-07-24,11.45,11.75,11.44,11.74,339700,11.74 +NASDAQ,MTRX,2006-06-13,11.28,11.33,10.50,10.63,355400,10.63 +NASDAQ,MTRX,2006-06-05,12.29,12.30,12.04,12.07,183100,12.07 +NASDAQ,MTRX,2005-11-02,9.42,9.42,9.20,9.27,171600,9.27 +NASDAQ,MTRX,2005-10-24,8.97,9.20,8.90,9.20,117200,9.20 +NASDAQ,MTRX,2005-10-11,9.39,9.39,8.76,9.01,625900,9.01 +NASDAQ,MTRX,2004-12-28,8.05,8.35,7.85,8.35,135500,8.35 +NASDAQ,MTRX,2004-11-18,6.26,6.38,5.88,6.15,265300,6.15 +NASDAQ,MTRX,2004-02-09,13.48,13.50,13.10,13.37,383200,13.37 +NASDAQ,MTRX,2004-01-02,18.80,19.23,17.05,17.72,543500,17.72 +NASDAQ,MTRX,2003-10-30,26.01,26.01,25.01,25.49,516000,12.74 +NASDAQ,MTRX,2003-01-09,9.95,10.07,9.00,9.15,213800,4.57 +NASDAQ,MTRX,2002-10-04,7.24,7.24,7.24,7.24,200,3.62 +NASDAQ,MTRX,2002-04-24,8.80,9.00,8.80,8.93,40000,4.47 +NASDAQ,MTRX,2001-08-01,6.99,7.05,6.90,7.00,197400,3.50 +NASDAQ,MTRX,2001-06-04,7.24,7.24,7.21,7.21,26600,3.61 +NASDAQ,MTRX,1998-04-14,7.25,7.31,7.25,7.31,60000,3.65 +NASDAQ,MTRX,1997-04-02,7.75,8.00,7.75,7.88,47400,3.94 +NASDAQ,MTRX,1997-03-06,8.00,8.06,7.88,8.06,160400,4.03 +NASDAQ,MTRX,1995-12-21,4.13,4.38,4.00,4.38,25000,2.19 +NASDAQ,MTRX,1995-12-14,4.13,4.13,4.13,4.13,1400,2.07 +NASDAQ,MTRX,1995-11-17,4.00,4.13,4.00,4.00,21600,2.00 +NASDAQ,MTRX,1995-07-05,3.38,3.38,3.25,3.31,209400,1.65 +NASDAQ,MTRX,1995-06-01,3.88,4.13,3.88,3.94,6600,1.97 +NASDAQ,MTRX,1995-04-20,3.81,4.00,3.75,4.00,59600,2.00 +NASDAQ,MTRX,1994-12-22,5.88,5.88,5.75,5.75,11400,2.88 +NASDAQ,MTRX,1994-08-19,6.75,7.00,6.75,7.00,42600,3.50 +NASDAQ,MTRX,1994-07-20,6.63,6.63,6.63,6.63,4600,3.32 +NASDAQ,MTRX,1994-07-11,6.50,6.50,6.13,6.25,95600,3.12 +NASDAQ,MTRX,1994-07-05,5.50,5.50,5.25,5.44,192400,2.72 +NASDAQ,MTRX,1993-05-18,8.75,9.25,8.75,9.00,181400,4.50 +NASDAQ,MTRX,1993-04-30,9.25,9.25,8.75,8.75,17800,4.38 +NASDAQ,MTRX,1993-03-31,10.25,11.00,10.00,10.75,71600,5.38 +NASDAQ,MTRX,1992-07-24,19.00,20.00,19.00,20.00,2800,10.00 +NASDAQ,MTRX,1992-06-17,19.50,20.00,18.25,18.25,52600,9.12 +NASDAQ,MTRX,1992-05-05,19.25,19.50,19.00,19.00,165600,9.50 +NASDAQ,MTRX,1992-04-06,17.75,18.75,17.75,18.75,263000,9.38 +NASDAQ,MTTX,2010-02-02,10.00,10.00,10.00,10.00,000,10.00 +NASDAQ,MTTX,2008-10-23,8.68,8.68,8.68,8.68,000,8.68 +NASDAQ,MTTX,2006-12-14,11.13,11.13,11.13,11.13,000,11.13 +NASDAQ,MTTX,2006-09-06,10.37,10.37,10.37,10.37,000,10.37 +NASDAQ,MTTX,2006-08-08,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,MTTX,2005-02-14,9.51,9.51,9.50,9.50,1500,9.50 +NASDAQ,MTTX,2004-09-02,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,MAIN,2009-10-23,13.66,13.77,13.45,13.52,15700,13.18 +NASDAQ,MAIN,2009-10-21,13.54,13.90,13.50,13.55,27000,13.21 +NASDAQ,MAIN,2009-07-02,14.10,14.10,13.84,14.10,46000,13.26 +NASDAQ,MAIN,2009-05-27,13.93,14.46,13.08,13.21,31900,12.31 +NASDAQ,MAIN,2009-05-13,11.80,11.90,11.80,11.90,2100,10.97 +NASDAQ,MAIN,2008-10-17,11.03,11.12,10.50,10.50,9600,8.99 +NASDAQ,MAIN,2008-10-06,11.50,12.00,10.01,11.95,18900,10.11 +NASDAQ,MAIN,2008-09-19,13.99,13.99,11.80,11.90,25300,10.07 +NASDAQ,MAIN,2008-07-02,12.00,12.00,11.13,11.82,4800,9.64 +NASDAQ,MNTG,2010-02-03,1.89,1.89,1.77,1.80,16600,1.80 +NASDAQ,MNTG,2009-11-17,1.70,1.73,1.50,1.53,72100,1.53 +NASDAQ,MNTG,2009-10-26,2.29,2.29,2.10,2.10,50700,2.10 +NASDAQ,MNTG,2007-12-27,6.95,7.06,6.85,6.92,110700,6.92 +NASDAQ,MNTG,2007-06-06,15.82,15.82,15.38,15.54,116500,15.54 +NASDAQ,MNTG,2007-05-18,15.27,15.36,14.88,15.06,177400,15.06 +NASDAQ,MNTG,2007-03-01,12.73,13.15,12.32,13.05,126500,13.05 +NASDAQ,MNTG,2006-11-07,10.69,10.94,10.51,10.77,62100,10.77 +NASDAQ,MNTG,2006-03-01,10.00,10.25,9.75,10.00,61000,10.00 +NASDAQ,MNTG,2006-01-04,10.40,10.40,10.25,10.33,80300,10.33 +NASDAQ,MNTG,2004-09-24,9.39,9.68,9.39,9.52,19300,9.52 +NASDAQ,MNTG,2004-08-10,9.20,9.68,9.20,9.68,54800,9.68 +NASDAQ,MNTG,2004-07-14,10.88,11.05,10.75,10.94,145600,10.94 +NASDAQ,MNTG,2003-12-05,10.16,10.23,9.58,9.85,145400,9.85 +NASDAQ,MNTG,2001-07-24,10.60,10.85,10.01,10.45,371000,10.45 +NASDAQ,MNTG,2001-06-12,10.92,11.29,10.60,11.20,685400,11.20 +NASDAQ,MNTG,2001-05-25,10.04,10.06,9.35,9.50,860400,9.50 +NASDAQ,MNTG,2001-03-02,6.06,7.31,5.88,6.97,452700,6.97 +NASDAQ,MNTG,2000-12-14,4.88,4.88,4.69,4.81,32300,4.81 +NASDAQ,MNTG,2000-06-20,4.50,4.53,4.38,4.48,94300,4.48 +NASDAQ,MNTG,2000-04-14,3.00,3.00,2.25,2.62,207000,2.62 +NASDAQ,MNTG,2000-04-07,3.19,3.19,3.00,3.13,42500,3.13 +NASDAQ,MNTG,2000-02-18,3.00,3.00,2.87,2.87,58100,2.87 +NASDAQ,MNTG,1999-03-31,2.62,2.81,2.62,2.66,56700,2.66 +NASDAQ,MNTG,1998-06-23,2.62,2.66,2.56,2.66,25300,2.66 +NASDAQ,MNTG,1998-02-11,2.41,2.53,2.41,2.47,271500,2.47 +NASDAQ,MNTG,1997-07-17,1.28,1.44,1.28,1.41,161000,1.41 +NASDAQ,MNTG,1996-09-30,1.25,1.37,1.12,1.12,119400,1.12 +NASDAQ,MNTG,1996-09-10,1.00,1.03,0.94,1.03,59500,1.03 +NASDAQ,MNTG,1995-11-28,0.97,1.00,0.94,0.94,5800,0.94 +NASDAQ,MNTG,1995-06-15,1.53,1.63,1.47,1.47,96100,1.47 +NASDAQ,MNTG,1994-10-25,1.88,2.12,1.78,2.09,113400,2.09 +NASDAQ,MNTG,1993-10-13,7.50,7.50,7.12,7.12,7300,7.12 +NASDAQ,MNTG,1993-08-06,8.75,9.00,8.25,8.25,37900,8.25 +NASDAQ,MNTG,1993-07-19,9.25,9.62,9.25,9.62,16600,9.62 +NASDAQ,MNTG,1993-04-29,11.00,12.62,11.00,11.87,133100,11.87 +NASDAQ,MNTG,1993-04-13,7.37,9.25,7.25,9.25,252100,9.25 +NASDAQ,MNTG,1993-04-06,7.50,7.50,7.12,7.25,12200,7.25 +NASDAQ,MNTG,1992-12-24,6.75,6.88,6.62,6.62,28900,6.62 +NASDAQ,MNTG,1992-12-17,7.25,7.37,7.00,7.00,95500,7.00 +NASDAQ,MKTX,2010-01-12,14.50,14.70,14.42,14.54,58400,14.54 +NASDAQ,MKTX,2009-07-15,9.50,11.05,9.37,10.57,315300,10.51 +NASDAQ,MKTX,2009-06-02,10.81,11.11,10.40,11.07,211400,11.01 +NASDAQ,MKTX,2009-02-26,8.14,8.14,7.90,7.93,52600,7.88 +NASDAQ,MKTX,2007-08-30,16.72,17.65,16.69,17.39,180900,17.29 +NASDAQ,MKTX,2006-08-25,9.59,9.63,9.46,9.54,63100,9.49 +NASDAQ,MKTX,2006-02-09,12.58,13.15,12.39,12.50,388000,12.43 +NASDAQ,MLNK,2008-12-03,3.50,3.93,3.47,3.89,365800,3.89 +NASDAQ,MLNK,2008-10-27,4.50,4.94,4.41,4.69,256500,4.69 +NASDAQ,MLNK,2008-10-06,7.31,7.52,6.58,6.91,436500,6.91 +NASDAQ,MLNK,2008-08-27,11.59,11.81,11.35,11.60,238600,11.60 +NASDAQ,MLNK,2008-05-22,14.28,14.30,14.00,14.26,308500,14.26 +NASDAQ,MLNK,2008-04-30,13.76,13.93,13.64,13.83,379400,13.83 +NASDAQ,MLNK,2007-10-10,1.43,1.45,1.42,1.43,358200,14.30 +NASDAQ,MLNK,2007-08-08,1.38,1.48,1.38,1.46,1225500,14.60 +NASDAQ,MLNK,2007-05-29,2.42,2.45,2.38,2.40,693600,24.00 +NASDAQ,MLNK,2007-04-19,2.17,2.20,2.15,2.17,694400,21.70 +NASDAQ,MLNK,2006-09-07,1.07,1.09,1.05,1.06,490500,10.60 +NASDAQ,MLNK,2006-04-05,1.48,1.49,1.46,1.47,290900,14.70 +NASDAQ,MLNK,2006-03-31,1.50,1.50,1.46,1.48,586700,14.80 +NASDAQ,MLNK,2006-01-12,1.55,1.56,1.53,1.53,368600,15.30 +NASDAQ,MLNK,2005-08-17,1.81,1.83,1.79,1.81,431700,18.10 +NASDAQ,MLNK,2004-08-05,1.51,1.52,1.45,1.45,213800,14.50 +NASDAQ,MLNK,2004-07-22,1.38,1.48,1.36,1.42,338100,14.20 +NASDAQ,MLNK,2003-10-27,1.63,1.67,1.60,1.66,256000,16.60 +NASDAQ,MLNK,2002-12-11,1.10,1.29,1.09,1.22,2249100,12.20 +NASDAQ,MLNK,2002-11-05,0.63,0.65,0.61,0.63,229700,6.30 +NASDAQ,MLNK,2002-10-02,0.35,0.37,0.31,0.36,73600,3.60 +NASDAQ,MLNK,2002-09-19,0.41,0.42,0.38,0.39,230400,3.90 +NASDAQ,MLNK,2002-06-24,0.59,0.70,0.55,0.64,332200,6.40 +NASDAQ,MLNK,2002-06-03,0.78,0.82,0.78,0.78,236700,7.80 +NASDAQ,MLNK,2002-02-06,1.43,1.46,1.28,1.32,553600,13.20 +NASDAQ,MLNK,2001-09-25,1.18,1.21,1.11,1.19,229700,11.90 +NASDAQ,MLNK,2001-06-27,3.04,3.13,2.85,2.95,215400,29.50 +NASDAQ,MLNK,2001-01-30,6.72,6.94,6.53,6.84,591100,68.40 +NASDAQ,MLNK,2000-09-28,26.37,30.25,25.59,29.87,922600,298.70 +NASDAQ,MLNK,2000-04-13,72.94,75.87,66.00,66.25,976900,662.50 +NASDAQ,MLNK,1999-06-18,98.50,102.00,97.50,99.50,1176300,497.50 +NASDAQ,MLNK,1999-03-19,190.00,190.00,184.00,184.06,998600,460.15 +NASDAQ,MLNK,1998-10-27,59.25,60.69,52.63,55.00,1587600,68.75 +NASDAQ,MLNK,1998-09-03,39.75,43.75,38.25,42.56,785800,53.20 +NASDAQ,MLNK,1997-09-24,27.25,27.25,25.81,26.25,79200,16.41 +NASDAQ,MLNK,1997-09-04,24.50,24.50,23.25,23.62,149400,14.76 +NASDAQ,MLNK,1997-07-24,15.88,16.06,15.63,15.75,51700,9.84 +NASDAQ,MLNK,1997-01-20,15.25,15.75,15.13,15.50,112000,9.17 +NASDAQ,MLNK,1996-09-09,15.75,16.00,15.00,16.00,38700,9.47 +NASDAQ,MLNK,1996-05-30,26.12,26.12,23.75,24.50,167200,14.49 +NASDAQ,MLNK,1995-11-17,50.00,58.00,49.75,57.75,2363500,17.08 +NASDAQ,MLNK,1995-09-20,28.75,29.25,28.25,29.00,114900,8.58 +NASDAQ,MLNK,1995-09-19,27.75,28.75,27.75,28.75,259500,8.50 +NASDAQ,MAXY,2009-09-22,6.70,6.75,6.50,6.53,230800,6.53 +NASDAQ,MAXY,2009-06-17,6.51,7.16,6.49,6.92,182500,6.92 +NASDAQ,MAXY,2008-11-20,4.40,4.66,4.03,4.66,291500,4.66 +NASDAQ,MAXY,2008-10-16,3.67,4.15,3.48,3.92,118200,3.92 +NASDAQ,MAXY,2008-06-18,3.81,3.89,3.62,3.79,137200,3.79 +NASDAQ,MAXY,2008-06-12,5.05,5.12,4.76,4.85,116300,4.85 +NASDAQ,MAXY,2007-10-04,7.00,7.15,6.68,6.75,207200,6.75 +NASDAQ,MAXY,2007-09-27,7.52,7.56,6.90,7.05,114300,7.05 +NASDAQ,MAXY,2007-08-02,8.13,8.21,7.90,7.97,174300,7.97 +NASDAQ,MAXY,2007-07-24,9.16,9.23,8.88,8.90,109900,8.90 +NASDAQ,MAXY,2007-05-01,10.72,10.88,10.54,10.88,92700,10.88 +NASDAQ,MAXY,2007-04-25,11.30,11.40,11.08,11.28,77700,11.28 +NASDAQ,MAXY,2006-09-15,8.76,8.78,8.47,8.58,128200,8.58 +NASDAQ,MAXY,2005-10-04,8.10,8.29,8.06,8.06,19300,8.06 +NASDAQ,MAXY,2005-02-17,10.05,10.05,9.91,9.93,15900,9.93 +NASDAQ,MAXY,2004-10-26,9.33,9.76,9.33,9.76,32100,9.76 +NASDAQ,MAXY,2004-09-13,9.60,9.90,9.60,9.85,16300,9.85 +NASDAQ,MAXY,2004-04-15,9.56,9.56,9.31,9.38,29300,9.38 +NASDAQ,MAXY,2004-03-29,8.80,9.62,8.80,9.61,84500,9.61 +NASDAQ,MAXY,2003-01-23,7.51,7.51,7.20,7.41,40500,7.41 +NASDAQ,MAXY,2001-12-11,22.33,22.53,20.90,21.10,224800,21.10 +NASDAQ,MAXY,2001-11-05,15.44,15.55,14.85,14.95,67400,14.95 +NASDAQ,MAXY,2001-05-16,15.41,15.41,13.99,14.06,150500,14.06 +NASDAQ,MAXY,2000-11-24,34.38,35.75,33.12,35.23,77600,35.23 +NASDAQ,MAXY,2000-08-17,53.94,55.38,53.50,53.69,173400,53.69 +NASDAQ,MEAD,2008-10-02,0.25,0.28,0.25,0.27,400,5.40 +NASDAQ,MEAD,2008-07-24,0.68,0.70,0.68,0.70,100,14.00 +NASDAQ,MEAD,2008-06-09,1.35,1.35,1.28,1.28,700,25.60 +NASDAQ,MEAD,2007-10-17,1.56,1.57,1.56,1.56,2600,31.20 +NASDAQ,MEAD,2007-04-16,2.32,2.36,2.32,2.33,500,46.60 +NASDAQ,MEAD,2007-02-28,2.53,2.56,2.30,2.34,5100,46.80 +NASDAQ,MEAD,2007-01-12,2.09,2.15,2.05,2.07,10300,41.40 +NASDAQ,MEAD,2006-12-27,2.00,2.04,1.91,1.99,3400,39.80 +NASDAQ,MEAD,2006-09-12,2.19,2.23,2.18,2.22,300,44.40 +NASDAQ,MEAD,2005-10-13,2.62,2.75,2.61,2.69,1800,53.80 +NASDAQ,MEAD,2005-09-19,2.49,2.57,2.45,2.49,1800,49.80 +NASDAQ,MEAD,2004-12-09,3.26,3.45,3.26,3.35,6400,67.00 +NASDAQ,MEAD,2004-10-08,3.39,3.41,3.32,3.35,1800,67.00 +NASDAQ,MEAD,2003-12-16,3.75,3.96,3.75,3.83,900,76.60 +NASDAQ,MEAD,2003-08-20,3.08,3.18,3.05,3.14,1500,62.80 +NASDAQ,MEAD,2002-12-11,3.42,3.42,3.05,3.08,1000,61.60 +NASDAQ,MEAD,2002-08-05,3.65,3.87,3.54,3.56,500,71.20 +NASDAQ,MEAD,2002-01-30,3.09,3.12,2.80,2.99,4700,59.80 +NASDAQ,MEAD,2001-12-17,3.69,3.85,3.40,3.80,4600,76.00 +NASDAQ,MEAD,2001-12-13,3.59,3.70,3.50,3.58,1000,71.60 +NASDAQ,MEAD,2001-11-23,3.98,4.15,3.53,3.98,2200,79.60 +NASDAQ,MEAD,2001-07-06,6.60,6.90,6.59,6.85,700,137.00 +NASDAQ,MEAD,2001-02-09,7.44,8.61,6.88,7.94,6400,158.75 +NASDAQ,MEAD,2001-01-23,8.80,8.81,7.91,7.94,2900,158.75 +NASDAQ,MEAD,2001-01-08,5.88,5.88,5.00,5.19,5400,103.75 +NASDAQ,MEAD,2000-08-17,15.50,17.50,15.50,17.25,29700,345.00 +NASDAQ,MEAD,1998-11-18,9.88,10.00,9.81,9.81,300,98.13 +NASDAQ,MEAD,1998-09-23,9.38,9.50,9.38,9.50,600,95.00 +NASDAQ,MEAD,1998-05-13,10.75,10.88,10.75,10.88,100,108.75 +NASDAQ,MEAD,1998-04-07,11.00,11.13,10.88,10.88,800,108.75 +NASDAQ,MEAD,1997-10-16,9.38,9.38,8.88,8.88,1400,88.75 +NASDAQ,MEAD,1997-09-17,8.13,8.25,7.88,8.19,1500,81.88 +NASDAQ,MEAD,1997-04-22,6.50,6.75,6.50,6.50,2000,65.00 +NASDAQ,MGIC,2009-07-07,1.30,1.30,1.26,1.26,12700,1.26 +NASDAQ,MGIC,2009-05-05,1.36,1.40,1.32,1.37,31500,1.37 +NASDAQ,MGIC,2009-04-15,1.31,1.36,1.26,1.31,8700,1.31 +NASDAQ,MGIC,2009-03-17,1.15,1.17,1.10,1.10,25500,1.10 +NASDAQ,MGIC,2008-12-24,1.03,1.16,1.03,1.11,31000,1.11 +NASDAQ,MGIC,2008-09-19,2.00,2.32,1.96,2.16,235400,2.16 +NASDAQ,MGIC,2007-08-07,2.19,2.34,2.19,2.32,10000,2.32 +NASDAQ,MGIC,2007-08-06,2.26,2.28,2.21,2.23,16600,2.23 +NASDAQ,MGIC,2007-06-05,2.50,2.56,2.41,2.46,50600,2.46 +NASDAQ,MGIC,2006-04-10,1.80,1.89,1.71,1.83,68900,1.83 +NASDAQ,MGIC,2005-12-30,1.47,1.54,1.47,1.53,75100,1.53 +NASDAQ,MGIC,2005-02-08,3.38,3.39,3.30,3.38,22200,3.38 +NASDAQ,MGIC,2004-07-01,5.14,5.20,5.00,5.03,15100,5.03 +NASDAQ,MGIC,2004-03-22,5.87,6.00,5.81,6.00,38800,6.00 +NASDAQ,MGIC,2004-01-28,6.90,7.15,6.80,7.06,91300,7.06 +NASDAQ,MGIC,2003-12-29,4.02,4.07,3.96,4.02,91300,4.02 +NASDAQ,MGIC,2002-04-24,1.55,1.58,1.52,1.58,11900,1.58 +NASDAQ,MGIC,2002-04-04,1.52,1.60,1.52,1.55,35800,1.55 +NASDAQ,MGIC,2001-11-20,1.76,1.77,1.68,1.72,26600,1.72 +NASDAQ,MGIC,2000-06-14,15.69,16.50,15.50,16.00,483700,16.00 +NASDAQ,MGIC,2000-03-31,18.38,19.12,18.13,19.00,511100,19.00 +NASDAQ,MGIC,1999-05-24,10.12,10.12,9.62,9.62,93900,3.21 +NASDAQ,MGIC,1999-02-08,7.00,7.13,6.62,6.66,254400,2.22 +NASDAQ,MGIC,1997-11-14,4.75,4.75,4.25,4.63,31200,1.54 +NASDAQ,MGIC,1997-10-24,6.00,6.25,6.00,6.25,99300,2.08 +NASDAQ,MGIC,1997-09-22,6.37,6.37,6.00,6.37,31500,2.12 +NASDAQ,MGIC,1997-01-17,8.87,9.00,8.87,8.87,9300,2.96 +NASDAQ,MGIC,1996-11-11,8.38,8.62,8.38,8.62,16500,2.87 +NASDAQ,MGIC,1996-04-04,9.62,10.00,9.62,9.75,28800,3.25 +NASDAQ,MGIC,1996-01-02,7.88,8.38,7.88,8.13,200100,2.71 +NASDAQ,MGIC,1995-02-14,5.62,5.62,5.62,5.62,9000,1.88 +NASDAQ,MGIC,1994-12-29,6.00,6.00,5.62,5.62,139500,1.88 +NASDAQ,MGIC,1994-12-28,6.00,6.13,5.62,5.75,37800,1.92 +NASDAQ,MGIC,1994-08-30,10.25,10.25,9.75,9.75,8400,3.25 +NASDAQ,MGIC,1994-01-19,16.75,17.25,16.75,17.00,83100,5.67 +NASDAQ,MGIC,1993-03-18,19.87,20.00,19.75,20.00,61800,6.67 +NASDAQ,MGIC,1992-08-11,8.62,8.75,8.50,8.75,6900,2.92 +NASDAQ,MGIC,1992-03-13,9.25,9.25,9.00,9.13,2100,3.04 +NASDAQ,MORN,2010-01-04,48.47,48.88,47.99,48.32,55000,48.32 +NASDAQ,MORN,2009-11-11,50.15,50.68,49.75,50.05,47600,50.05 +NASDAQ,MORN,2009-09-04,42.57,43.41,42.52,43.11,26700,43.11 +NASDAQ,MORN,2009-04-24,34.94,35.76,34.73,35.37,165100,35.37 +NASDAQ,MORN,2009-03-26,34.62,36.00,34.07,35.86,208200,35.86 +NASDAQ,MORN,2009-02-02,34.35,35.01,34.31,34.75,184000,34.75 +NASDAQ,MORN,2008-04-21,56.70,56.87,55.50,55.86,121700,55.86 +NASDAQ,MORN,2008-01-11,67.55,68.98,66.84,68.03,234900,68.03 +NASDAQ,MORN,2007-07-31,49.14,50.04,48.89,48.98,109800,48.98 +NASDAQ,MORN,2007-01-18,45.52,45.81,44.82,44.99,85100,44.99 +NASDAQ,MORN,2006-12-22,44.98,45.82,44.68,44.93,99100,44.93 +NASDAQ,MORN,2005-12-14,35.00,35.47,34.75,35.40,40700,35.40 +NASDAQ,MORN,2005-12-12,34.80,34.98,34.05,34.34,61800,34.34 +NASDAQ,MTSM,2009-11-27,10.14,10.14,10.14,10.14,400,10.14 +NASDAQ,MTSM,2008-11-19,9.64,9.64,9.64,9.64,600,9.64 +NASDAQ,MTSM,2008-07-30,11.18,11.18,11.18,11.18,000,11.18 +NASDAQ,MTSM,2008-01-25,12.03,12.03,12.03,12.03,000,12.03 +NASDAQ,MTSM,2007-08-16,12.19,12.19,12.14,12.14,2000,12.14 +NASDAQ,MTSM,2007-06-18,12.67,12.67,12.67,12.67,000,12.67 +NASDAQ,MTSM,2006-11-30,11.73,11.73,11.73,11.73,2000,11.73 +NASDAQ,MTSM,2005-09-14,10.71,10.71,10.71,10.71,000,10.71 +NASDAQ,MTSM,2005-06-17,10.41,10.41,10.41,10.41,1000,10.41 +NASDAQ,MTSM,2004-10-04,9.90,9.90,9.90,9.90,2500,9.90 +NASDAQ,MTSM,2004-06-23,9.94,9.94,9.94,9.94,000,9.94 +NASDAQ,MTSM,2004-06-14,9.92,9.93,9.79,9.88,17800,9.88 +NASDAQ,MOLXA,2009-04-22,14.70,14.74,13.66,13.94,257800,13.57 +NASDAQ,MOLXA,2008-12-31,12.32,13.01,12.20,12.95,262900,12.46 +NASDAQ,MOLXA,2008-12-19,11.68,12.49,11.68,12.46,227000,11.83 +NASDAQ,MOLXA,2008-12-16,11.79,12.21,11.56,12.21,429500,11.60 +NASDAQ,MOLXA,2008-08-11,22.58,23.47,22.02,23.22,144800,21.90 +NASDAQ,MOLXA,2008-07-24,23.34,23.34,22.37,22.42,50400,21.15 +NASDAQ,MOLXA,2008-05-27,26.49,26.85,26.28,26.47,122800,24.85 +NASDAQ,MOLXA,2008-03-05,21.94,21.96,21.58,21.86,257300,20.42 +NASDAQ,MOLXA,2007-10-05,25.92,26.18,25.68,25.74,288600,23.94 +NASDAQ,MOLXA,2007-10-01,25.25,25.67,25.25,25.65,418800,23.86 +NASDAQ,MOLXA,2007-03-16,24.90,25.21,24.90,25.10,153300,23.11 +NASDAQ,MOLXA,2007-03-02,25.84,26.00,25.27,25.31,160700,23.30 +NASDAQ,MOLXA,2006-12-07,28.88,29.07,28.59,28.61,111000,26.27 +NASDAQ,MOLXA,2006-10-09,32.27,32.80,32.10,32.78,152800,30.10 +NASDAQ,MOLXA,2006-08-11,29.16,29.16,28.57,28.80,161300,26.38 +NASDAQ,MOLXA,2006-07-24,25.48,26.42,25.48,26.39,66700,24.18 +NASDAQ,MOLXA,2006-06-23,28.55,28.67,28.01,28.10,267000,25.67 +NASDAQ,MOLXA,2006-05-25,30.68,31.00,30.47,30.93,125500,28.26 +NASDAQ,MOLXA,2006-05-17,30.61,30.93,30.45,30.52,217200,27.88 +NASDAQ,MOLXA,2006-01-17,24.54,25.00,24.53,24.89,601700,22.70 +NASDAQ,MOLXA,2005-10-26,24.35,24.35,23.94,23.98,145000,21.83 +NASDAQ,MOLXA,2005-08-10,24.67,24.88,24.13,24.19,160200,21.97 +NASDAQ,MOLXA,2004-10-15,25.31,25.94,25.31,25.66,218300,23.20 +NASDAQ,MOLXA,2004-05-06,25.56,25.79,25.07,25.61,173600,23.10 +NASDAQ,MOLXA,2004-03-26,25.94,26.07,25.80,25.88,247400,23.32 +NASDAQ,MOLXA,2003-08-18,23.75,24.82,23.51,24.77,328100,22.28 +NASDAQ,MOLXA,2003-06-05,24.49,24.65,24.17,24.60,531100,22.10 +NASDAQ,MOLXA,2003-05-05,20.35,21.22,20.13,21.10,371400,18.96 +NASDAQ,MOLXA,2003-02-11,18.00,18.25,17.62,17.90,256900,16.06 +NASDAQ,MOLXA,2003-01-29,18.59,19.15,18.00,19.05,319700,17.09 +NASDAQ,MOLXA,2002-10-02,21.76,21.87,20.70,20.71,558700,18.56 +NASDAQ,MOLXA,2002-09-06,23.98,25.00,23.98,24.72,386900,22.13 +NASDAQ,MOLXA,2002-07-09,26.25,26.55,25.23,25.53,187200,22.85 +NASDAQ,MOLXA,2002-04-29,29.01,29.27,28.10,28.41,154300,25.41 +NASDAQ,MOLXA,2002-04-04,30.18,30.71,30.01,30.70,535500,27.46 +NASDAQ,MOLXA,2001-11-19,25.44,25.69,24.95,25.14,409800,22.44 +NASDAQ,MOLXA,2001-10-04,25.95,27.50,25.45,26.36,393400,23.53 +NASDAQ,MOLXA,2001-08-28,28.30,28.30,27.37,27.40,161300,24.44 +NASDAQ,MOLXA,2001-08-07,28.45,28.85,28.05,28.50,112800,25.42 +NASDAQ,MOLXA,2001-08-06,28.46,28.85,28.02,28.49,326800,25.41 +NASDAQ,MOLXA,2001-08-02,28.75,29.20,28.65,29.08,159800,25.94 +NASDAQ,MOLXA,2000-11-22,32.25,32.50,31.06,31.19,741800,27.74 +NASDAQ,MOLXA,2000-10-25,38.50,40.25,37.81,38.12,355800,33.91 +NASDAQ,MOLXA,2000-10-04,42.94,43.94,41.25,41.56,370500,36.97 +NASDAQ,MOLXA,2000-05-01,39.62,42.00,38.50,39.19,184300,34.81 +NASDAQ,MOLXA,1999-11-26,39.54,39.79,39.29,39.60,48500,28.11 +NASDAQ,MOLXA,1999-08-05,28.71,29.59,28.53,29.59,294500,20.98 +NASDAQ,MOLXA,1999-01-25,26.61,26.92,24.93,25.55,1688600,18.09 +NASDAQ,MOLXA,1998-10-21,27.03,27.66,26.28,27.41,195200,19.40 +NASDAQ,MOLXA,1998-04-17,27.00,27.50,26.63,27.50,464900,19.44 +NASDAQ,MOLXA,1998-03-11,27.48,28.48,27.48,28.35,803900,20.03 +NASDAQ,MOLXA,1997-12-10,26.85,26.85,25.36,25.60,299500,18.08 +NASDAQ,MOLXA,1997-06-24,35.27,35.64,35.02,35.64,127800,20.12 +NASDAQ,MOLXA,1997-03-06,34.01,35.00,33.64,34.88,521900,15.74 +NASDAQ,MOLXA,1997-02-12,34.88,34.88,34.26,34.63,206800,15.63 +NASDAQ,MOLXA,1997-01-28,35.75,36.00,35.50,35.75,227900,16.13 +NASDAQ,MOLXA,1997-01-03,35.50,35.62,35.25,35.50,289500,16.02 +NASDAQ,MOLXA,1996-05-10,30.00,30.00,29.25,29.75,114800,13.41 +NASDAQ,MOLXA,1996-03-22,32.71,32.95,32.21,32.83,234000,14.79 +NASDAQ,MOLXA,1996-01-10,30.97,31.22,30.48,30.48,261900,13.73 +NASDAQ,MOLXA,1995-12-11,31.95,32.32,31.20,31.45,244100,14.16 +NASDAQ,MOLXA,1995-08-30,39.11,39.85,39.11,39.61,91200,17.82 +NASDAQ,MOLXA,1995-03-29,33.16,34.15,33.16,33.53,265000,15.09 +NASDAQ,MOLXA,1994-10-07,37.59,37.84,37.22,37.84,85000,13.61 +NASDAQ,MOLXA,1994-10-03,38.83,39.32,38.83,39.32,35900,14.14 +NASDAQ,MOLXA,1994-09-30,38.83,39.32,38.58,38.83,143100,13.97 +NASDAQ,MOLXA,1994-05-20,34.11,34.36,33.62,34.11,365000,12.26 +NASDAQ,MOLXA,1994-04-05,32.88,32.88,32.63,32.75,800300,11.77 +NASDAQ,MOLXA,1994-01-26,34.60,34.84,34.60,34.84,132300,12.52 +NASDAQ,MOLXA,1992-04-10,31.35,31.35,30.61,30.61,503000,9.16 +NASDAQ,MAIL,2009-10-08,8.45,8.45,8.25,8.25,48900,7.90 +NASDAQ,MAIL,2008-12-02,2.24,2.33,2.24,2.29,11700,2.02 +NASDAQ,MAIL,2008-08-19,3.41,3.46,3.41,3.43,5800,3.03 +NASDAQ,MAIL,2008-06-12,3.11,3.14,2.96,3.03,10500,2.68 +NASDAQ,MAIL,2008-04-10,3.55,3.55,3.51,3.51,3200,3.10 +NASDAQ,MAIL,2006-08-31,5.32,5.33,5.14,5.25,24900,4.64 +NASDAQ,MEDW,2010-01-14,7.06,7.33,7.01,7.15,1200,7.15 +NASDAQ,MEDW,2009-03-10,4.23,4.70,4.17,4.63,13600,4.63 +NASDAQ,MEDW,2009-03-09,3.99,4.65,3.97,4.25,8100,4.25 +NASDAQ,MEDW,2008-08-14,5.65,5.95,5.62,5.86,2900,5.86 +NASDAQ,MEDW,2007-06-01,7.00,7.00,6.95,6.98,22800,6.98 +NASDAQ,MEDW,2006-09-06,7.78,7.85,7.31,7.31,22500,7.31 +NASDAQ,MEDW,2006-03-08,10.52,10.52,10.50,10.50,300,10.50 +NASDAQ,MEDW,2005-08-26,9.71,9.71,9.53,9.53,700,9.53 +NASDAQ,MEDW,2005-03-23,10.90,10.91,10.75,10.80,1200,10.80 +NASDAQ,MEDW,2005-03-18,10.30,10.35,10.20,10.20,14500,10.20 +NASDAQ,MEDW,2005-02-15,10.60,10.60,10.60,10.60,100,10.60 +NASDAQ,MEDW,2004-12-16,12.64,13.00,12.62,13.00,5000,13.00 +NASDAQ,MEDW,2004-04-19,16.33,16.86,16.30,16.86,2800,16.86 +NASDAQ,MEDW,2003-10-31,14.00,14.75,13.75,14.74,58500,14.74 +NASDAQ,MEDW,2003-10-08,15.50,15.50,14.75,14.93,10900,14.93 +NASDAQ,MEDW,2003-09-17,13.95,13.99,13.80,13.80,8900,13.80 +NASDAQ,MEDW,2003-03-21,9.78,10.10,9.78,10.00,10800,10.00 +NASDAQ,MEDW,2003-02-12,8.30,8.45,8.06,8.29,11200,8.29 +NASDAQ,MEDW,2002-10-15,7.05,7.49,7.05,7.49,1500,7.49 +NASDAQ,MEDW,2001-06-08,3.29,3.29,3.29,3.29,000,3.29 +NASDAQ,MEDW,2000-12-21,3.81,4.25,3.81,4.25,6800,4.25 +NASDAQ,MEDW,2000-10-19,5.94,6.00,5.56,6.00,38300,6.00 +NASDAQ,MEDW,2000-07-03,6.31,6.31,6.31,6.31,400,6.31 +NASDAQ,MEDW,2000-05-26,6.38,6.38,5.12,6.31,52200,6.31 +NASDAQ,MEDW,1999-03-30,6.25,7.00,6.25,7.00,9600,7.00 +NASDAQ,MEDW,1998-11-02,6.13,6.13,5.87,5.87,14900,5.87 +NASDAQ,MEDW,1998-07-15,8.12,8.25,7.88,8.12,30200,8.12 +NASDAQ,MEDW,1998-05-27,7.75,8.25,7.50,8.00,49200,8.00 +NASDAQ,MEDW,1998-01-26,10.12,10.12,9.38,9.81,41700,9.81 +NASDAQ,MEDW,1997-09-10,6.75,7.37,6.75,7.25,92400,7.25 +NASDAQ,MEDW,1997-09-09,7.00,7.06,6.75,7.00,10600,7.00 +NASDAQ,MEDW,1996-11-05,3.25,3.25,3.13,3.25,9700,3.25 +NASDAQ,MEDW,1996-05-01,2.87,2.87,2.87,2.87,500,2.87 +NASDAQ,MPB,2010-01-26,9.30,10.45,9.30,10.45,1100,10.45 +NASDAQ,MPB,2009-11-19,12.05,12.05,11.00,11.00,4800,11.00 +NASDAQ,MPB,2009-09-04,15.30,15.30,15.30,15.30,500,15.30 +NASDAQ,MPB,2009-08-04,15.00,15.00,15.00,15.00,000,15.00 +NASDAQ,MPB,2009-07-30,15.15,15.15,14.00,14.50,1600,14.35 +NASDAQ,MPB,2008-09-08,24.55,25.45,24.55,25.45,1700,24.47 +NASDAQ,MPB,2008-05-05,23.40,23.40,22.85,22.85,500,21.79 +NASDAQ,MPB,2008-04-03,25.50,25.50,25.50,25.50,100,24.11 +NASDAQ,MPB,2007-06-11,24.15,24.15,24.15,24.15,200,22.29 +NASDAQ,MPB,2007-02-01,23.65,23.65,23.65,23.65,000,16.02 +NASDAQ,MPB,2006-11-22,24.35,24.35,24.35,24.35,000,16.49 +NASDAQ,MPB,2006-10-23,25.22,25.22,25.20,25.20,500,16.93 +NASDAQ,MPB,2006-08-21,23.00,23.00,23.00,23.00,000,15.45 +NASDAQ,MPB,2005-08-12,26.80,26.80,26.65,26.65,700,16.50 +NASDAQ,MPB,2004-08-10,29.10,29.10,29.10,29.10,500,17.48 +NASDAQ,MPB,2004-06-14,27.65,27.65,27.65,27.65,000,16.49 +NASDAQ,MPB,2004-02-20,27.80,27.80,27.80,27.80,3200,16.46 +NASDAQ,MPB,2003-06-20,22.25,22.25,22.10,22.10,1000,12.36 +NASDAQ,MPB,2002-11-04,18.80,18.80,18.80,18.80,000,9.83 +NASDAQ,MPB,2002-05-24,18.50,18.50,18.50,18.50,000,9.47 +NASDAQ,MPB,2002-02-12,18.70,19.00,18.70,18.75,3500,9.49 +NASDAQ,MPB,2001-05-11,17.35,17.35,17.35,17.35,200,8.50 +NASDAQ,MPB,2000-11-03,15.75,15.75,15.75,15.75,300,7.43 +NASDAQ,MPB,2000-03-21,19.75,19.75,19.75,19.75,000,9.10 +NASDAQ,MPB,1999-08-18,23.37,23.37,23.37,23.37,000,10.08 +NASDAQ,MPB,1999-06-24,24.87,24.87,24.87,24.87,700,10.64 +NASDAQ,MPB,1998-01-27,30.75,30.75,30.75,30.75,000,11.39 +NASDAQ,MELA,2009-07-14,7.08,7.18,7.07,7.14,50700,7.14 +NASDAQ,MELA,2008-07-08,7.17,7.46,7.16,7.37,51000,7.37 +NASDAQ,MELA,2008-01-07,4.69,4.69,4.40,4.45,79400,4.45 +NASDAQ,MELA,2006-07-28,6.00,6.55,6.00,6.01,6000,6.01 +NASDAQ,MELA,2006-03-22,6.00,6.00,5.81,5.81,600,5.81 +NASDAQ,MIPI,2009-08-27,5.38,5.38,5.20,5.26,20600,5.26 +NASDAQ,MIPI,2009-07-07,4.91,5.34,4.91,5.01,106900,5.01 +NASDAQ,MIPI,2009-06-12,4.35,4.49,4.30,4.49,14700,4.49 +NASDAQ,MIPI,2009-06-02,4.20,4.58,4.12,4.50,51500,4.50 +NASDAQ,MIPI,2009-02-09,3.42,3.56,3.23,3.31,30400,3.31 +NASDAQ,MIPI,2008-11-19,3.65,3.70,3.08,3.08,22400,3.08 +NASDAQ,MIPI,2008-05-13,8.20,8.20,8.04,8.20,12500,8.20 +NASDAQ,MIPI,2008-05-05,7.83,8.10,7.40,7.77,37400,7.77 +NASDAQ,MIPI,2008-04-28,7.25,7.29,7.10,7.29,16600,7.29 +NASDAQ,MIPI,2008-03-26,6.99,7.00,6.64,7.00,14700,7.00 +NASDAQ,MIPI,2008-03-05,7.17,7.25,7.00,7.03,16800,7.03 +NASDAQ,MIPI,2008-02-25,7.43,7.75,7.21,7.55,13400,7.55 +NASDAQ,MIPI,2007-07-17,9.00,9.16,8.86,9.06,57600,9.06 +NASDAQ,MIPI,2007-03-29,12.58,12.90,12.49,12.67,27100,12.67 +NASDAQ,MTXX,2010-01-27,4.92,5.17,4.76,4.88,245900,4.88 +NASDAQ,MTXX,2009-10-29,4.78,4.89,4.70,4.70,297200,4.70 +NASDAQ,MTXX,2009-08-14,5.26,5.74,5.05,5.54,1113800,5.54 +NASDAQ,MTXX,2009-07-10,5.57,5.69,5.32,5.48,732300,5.48 +NASDAQ,MTXX,2009-06-18,6.55,6.57,5.82,6.01,6602700,6.01 +NASDAQ,MTXX,2008-10-29,15.55,16.23,15.47,15.83,77800,15.83 +NASDAQ,MTXX,2008-04-11,14.87,14.95,14.43,14.47,47100,14.47 +NASDAQ,MTXX,2008-02-07,12.86,13.11,12.79,12.81,64500,12.81 +NASDAQ,MTXX,2007-12-14,15.42,15.55,15.21,15.24,42700,15.24 +NASDAQ,MTXX,2007-11-05,17.01,17.04,16.68,17.04,24700,17.04 +NASDAQ,MTXX,2007-10-09,20.00,20.43,20.00,20.25,37800,20.25 +NASDAQ,MTXX,2007-08-20,20.65,21.00,20.26,20.70,33200,20.70 +NASDAQ,MTXX,2006-12-07,19.52,19.57,19.22,19.40,216100,19.40 +NASDAQ,MTXX,2006-11-15,22.13,22.25,21.96,22.24,39700,22.24 +NASDAQ,MTXX,2006-08-07,14.88,15.02,14.48,14.60,102800,14.60 +NASDAQ,MTXX,2005-10-18,14.75,14.87,14.48,14.65,19100,14.65 +NASDAQ,MTXX,2005-07-06,11.02,11.24,11.02,11.24,8400,11.24 +NASDAQ,MTXX,2005-04-06,12.00,12.00,11.26,11.67,71600,11.67 +NASDAQ,MTXX,2004-10-15,11.30,11.34,10.70,11.06,84500,11.06 +NASDAQ,MTXX,2004-09-13,10.09,10.50,9.90,10.26,130400,10.26 +NASDAQ,MTXX,2004-06-21,9.91,10.00,9.52,9.99,22800,9.99 +NASDAQ,MTXX,2004-04-13,9.37,9.49,9.00,9.04,144700,9.04 +NASDAQ,MTXX,2003-07-14,8.32,8.45,7.80,7.80,49000,7.80 +NASDAQ,MTXX,2003-07-07,7.37,7.37,7.20,7.32,27600,7.32 +NASDAQ,MTXX,2003-02-12,8.00,8.30,8.00,8.24,19500,8.24 +NASDAQ,MTXX,2002-09-25,9.79,9.85,9.70,9.84,28400,9.84 +NASDAQ,MTXX,2002-07-26,9.69,9.80,9.56,9.80,24300,9.80 +NASDAQ,MTXX,2002-02-15,7.60,7.60,6.70,7.20,15000,7.20 +NASDAQ,MTXX,2002-01-16,8.02,8.15,7.90,8.15,19200,8.15 +NASDAQ,MTXX,2001-12-11,6.73,6.74,6.55,6.64,5000,6.64 +NASDAQ,MTXX,2001-07-10,7.05,7.84,7.05,7.73,12300,7.73 +NASDAQ,MTXX,2001-03-13,9.00,9.12,8.38,8.97,41200,8.97 +NASDAQ,MTXX,2000-11-21,11.50,11.50,10.88,11.19,21000,11.19 +NASDAQ,MTXX,2000-11-15,12.00,12.44,11.75,11.88,37100,11.88 +NASDAQ,MTXX,2000-02-04,30.22,30.62,29.25,29.94,190100,29.94 +NASDAQ,MTXX,2000-01-21,23.62,27.75,23.44,26.50,381200,26.50 +NASDAQ,MTXX,1999-04-23,10.50,10.75,10.00,10.00,23400,10.00 +NASDAQ,MTXX,1998-03-09,6.75,7.00,6.62,6.81,24600,6.81 +NASDAQ,MTXX,1997-05-08,9.88,10.37,9.75,10.12,105900,10.12 +NASDAQ,MTXX,1996-12-16,6.62,6.62,6.13,6.55,53000,6.55 +NASDAQ,MTXX,1996-12-05,6.62,7.00,6.25,6.50,98000,6.50 +NASDAQ,MTXX,1996-10-28,6.00,6.00,6.00,6.00,31400,6.00 +NASDAQ,MTXX,1996-10-16,6.00,6.13,6.00,6.13,12700,6.13 +NASDAQ,MTXX,1996-09-13,6.00,6.25,6.00,6.00,28100,6.00 +NASDAQ,MKTAY,2009-12-28,35.48,35.48,34.80,34.87,2400,34.87 +NASDAQ,MKTAY,2008-09-10,22.23,22.47,22.07,22.47,3100,22.47 +NASDAQ,MKTAY,2008-08-20,29.15,29.16,28.76,29.16,2300,29.16 +NASDAQ,MKTAY,2008-08-14,27.20,27.33,27.20,27.27,1700,27.27 +NASDAQ,MKTAY,2008-02-26,37.53,37.90,37.39,37.90,1200,37.90 +NASDAQ,MKTAY,2007-12-05,43.66,44.05,43.66,43.71,1600,43.71 +NASDAQ,MKTAY,2007-11-15,46.83,46.83,46.51,46.55,900,46.55 +NASDAQ,MKTAY,2007-07-03,45.60,45.60,45.60,45.60,600,45.60 +NASDAQ,MKTAY,2007-06-12,42.84,43.65,42.84,43.57,5300,43.57 +NASDAQ,MKTAY,2006-11-22,27.75,27.86,27.69,27.70,600,27.70 +NASDAQ,MKTAY,2006-09-12,27.89,28.22,27.66,28.19,1600,28.03 +NASDAQ,MKTAY,2006-01-09,27.84,28.01,27.75,27.97,2600,27.74 +NASDAQ,MKTAY,2005-12-16,24.30,24.52,24.29,24.35,3200,24.15 +NASDAQ,MKTAY,2005-09-01,20.45,20.46,20.28,20.35,16200,20.00 +NASDAQ,MKTAY,2005-08-04,21.48,21.56,21.21,21.21,18900,20.85 +NASDAQ,MKTAY,2005-07-12,19.50,19.80,19.41,19.62,4800,19.28 +NASDAQ,MKTAY,2005-02-25,19.14,19.18,19.01,19.07,50100,18.66 +NASDAQ,MKTAY,2004-08-17,14.53,14.61,14.29,14.53,42000,14.11 +NASDAQ,MKTAY,2004-04-28,13.54,13.64,13.54,13.63,900,13.24 +NASDAQ,MKTAY,2003-12-04,9.69,9.69,9.65,9.65,5200,9.31 +NASDAQ,MKTAY,2003-03-19,7.15,7.15,7.15,7.15,200,6.77 +NASDAQ,MKTAY,2002-12-26,6.91,7.00,6.90,6.90,7100,6.53 +NASDAQ,MKTAY,2001-11-01,5.75,5.75,5.75,5.75,000,5.31 +NASDAQ,MKTAY,2001-08-13,6.29,6.29,6.29,6.29,300,5.73 +NASDAQ,MKTAY,2001-04-10,6.25,6.25,6.25,6.25,1300,5.70 +NASDAQ,MKTAY,2000-05-03,8.63,8.63,8.63,8.63,1600,7.69 +NASDAQ,MKTAY,1999-12-20,8.88,8.88,8.88,8.88,500,7.88 +NASDAQ,MKTAY,1999-10-11,11.50,11.50,11.00,11.00,3900,9.76 +NASDAQ,MKTAY,1997-12-22,7.63,7.75,7.25,7.25,237700,6.36 +NASDAQ,MKTAY,1997-03-04,13.88,13.88,13.88,13.88,800,12.12 +NASDAQ,MKTAY,1996-11-05,13.75,13.75,13.75,13.75,4200,12.01 +NASDAQ,MKTAY,1996-08-01,15.63,15.63,15.63,15.63,16600,13.62 +NASDAQ,MKTAY,1996-04-29,15.88,16.12,15.88,16.12,3100,14.04 +NASDAQ,MKTAY,1996-04-03,14.88,14.88,14.88,14.88,000,12.96 +NASDAQ,MKTAY,1996-03-12,14.88,14.88,14.88,14.88,500,12.93 +NASDAQ,MKTAY,1996-01-03,16.12,16.12,16.12,16.12,1400,14.01 +NASDAQ,MKTAY,1995-11-08,15.88,15.88,15.88,15.88,000,13.80 +NASDAQ,MKTAY,1995-08-25,16.00,16.00,15.63,16.00,3100,13.88 +NASDAQ,MKTAY,1995-06-20,13.88,13.88,13.88,13.88,300,12.04 +NASDAQ,MKTAY,1995-05-04,15.88,15.88,15.88,15.88,200,13.77 +NASDAQ,MKTAY,1994-09-19,20.25,20.25,20.00,20.00,2000,17.28 +NASDAQ,MKTAY,1994-04-15,19.75,20.12,19.50,20.12,118300,17.38 +NASDAQ,MKTAY,1994-02-03,19.00,19.00,19.00,19.00,900,16.39 +NASDAQ,MKTAY,1993-05-17,17.37,17.50,17.12,17.50,900,15.06 +NASDAQ,MKTAY,1992-11-02,12.38,12.38,12.38,12.38,6200,10.64 +NASDAQ,MKTAY,1991-07-29,16.87,16.87,16.87,16.87,000,14.37 +NASDAQ,MKTAY,1991-04-29,14.50,14.50,14.25,14.25,3100,12.14 +NASDAQ,MKTAY,1991-04-16,15.50,15.75,15.50,15.75,3300,13.42 +NASDAQ,MKTAY,1990-11-21,58.25,58.25,58.25,58.25,000,9.93 +NASDAQ,MKTAY,1990-11-16,59.25,59.25,59.25,59.25,000,10.10 +NASDAQ,MKTAY,1990-09-20,71.00,71.00,71.00,71.00,1500,12.10 +NASDAQ,MKTAY,1990-03-28,88.62,88.62,88.62,88.62,000,15.10 +NASDAQ,MCHP,2010-02-05,25.92,26.37,25.70,26.28,3763400,26.28 +NASDAQ,MCHP,2010-01-22,27.23,27.23,26.17,26.21,4439300,26.21 +NASDAQ,MCHP,2009-11-23,25.84,26.14,25.71,25.86,2464700,25.86 +NASDAQ,MCHP,2009-08-04,27.15,27.40,26.99,27.18,2308000,26.49 +NASDAQ,MCHP,2009-05-01,23.01,23.22,22.37,22.84,3820200,21.90 +NASDAQ,MCHP,2009-02-06,20.10,20.80,19.91,20.63,5206600,19.43 +NASDAQ,MCHP,2008-07-29,30.60,31.62,30.59,31.45,2199500,28.84 +NASDAQ,MCHP,2007-11-02,32.50,32.81,32.04,32.67,1776300,29.40 +NASDAQ,MCHP,2007-03-21,36.34,36.93,35.95,36.91,2212300,32.41 +NASDAQ,MCHP,2007-02-02,35.57,35.90,35.26,35.58,3862400,31.01 +NASDAQ,MCHP,2006-11-02,32.02,32.51,31.82,31.82,1613600,27.52 +NASDAQ,MCHP,2006-09-22,31.52,31.64,30.99,31.18,3263600,26.96 +NASDAQ,MCHP,2006-05-11,36.00,36.17,34.60,34.95,2608400,30.00 +NASDAQ,MCHP,2006-03-30,35.54,35.95,35.46,35.87,1283200,30.62 +NASDAQ,MCHP,2005-11-08,31.03,31.18,30.70,30.81,1232300,26.17 +NASDAQ,MCHP,2005-11-03,30.00,30.76,29.92,30.60,2030500,25.99 +NASDAQ,MCHP,2004-07-23,28.00,28.12,27.23,27.30,2571100,22.76 +NASDAQ,MCHP,2004-06-10,30.20,30.87,30.18,30.66,3159000,25.56 +NASDAQ,MCHP,2003-03-06,23.74,23.80,23.25,23.47,3927900,19.46 +NASDAQ,MCHP,2002-07-11,23.30,25.10,22.94,24.98,7006500,20.68 +NASDAQ,MCHP,2002-05-21,33.43,33.70,31.23,31.56,3592700,26.12 +NASDAQ,MCHP,2002-03-14,41.14,42.54,41.07,41.13,2206600,22.70 +NASDAQ,MCHP,2001-11-29,36.70,37.82,36.10,37.53,2187300,20.71 +NASDAQ,MCHP,2001-09-05,34.69,34.90,31.33,33.16,3444300,18.30 +NASDAQ,MCHP,2001-08-24,33.06,35.10,33.03,34.69,1173800,19.14 +NASDAQ,MCHP,2001-02-08,27.06,28.62,27.00,27.50,1200900,15.17 +NASDAQ,MCHP,2000-09-06,68.72,68.75,64.84,65.00,1410800,23.91 +NASDAQ,MCHP,2000-08-04,66.75,67.25,61.69,63.81,535300,23.48 +NASDAQ,MCHP,1999-07-14,49.00,49.38,46.94,49.25,983500,12.08 +NASDAQ,MCHP,1999-07-09,49.94,51.75,49.06,51.00,686100,12.51 +NASDAQ,MCHP,1999-03-01,27.25,29.25,27.00,28.75,699600,7.05 +NASDAQ,MCHP,1998-10-08,17.00,19.25,17.00,18.87,1180900,4.63 +NASDAQ,MCHP,1998-02-20,26.00,26.00,25.00,25.38,499200,6.22 +NASDAQ,MCHP,1997-11-24,36.12,37.00,36.12,36.50,328700,8.95 +NASDAQ,MCHP,1997-10-21,43.00,43.25,41.50,42.00,549400,10.30 +NASDAQ,MCHP,1997-01-23,36.25,38.25,36.00,36.12,620700,8.86 +NASDAQ,MCHP,1997-01-10,35.88,38.37,35.75,37.88,926400,9.29 +NASDAQ,MCHP,1994-08-16,34.87,36.00,34.87,35.75,741900,3.90 +NASDAQ,MCHP,1994-03-01,45.00,45.25,42.75,43.75,958000,3.18 +NASDAQ,MACE,2009-10-22,0.98,0.98,0.98,0.98,500,0.98 +NASDAQ,MACE,2009-04-22,0.89,0.90,0.89,0.90,7200,0.90 +NASDAQ,MACE,2009-03-10,0.73,0.73,0.67,0.70,4900,0.70 +NASDAQ,MACE,2009-01-16,0.82,0.85,0.82,0.85,1600,0.85 +NASDAQ,MACE,2008-08-04,1.56,1.62,1.56,1.59,4900,1.59 +NASDAQ,MACE,2008-07-03,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,MACE,2008-03-03,1.74,1.74,1.61,1.70,19500,1.70 +NASDAQ,MACE,2008-02-07,1.80,1.81,1.80,1.81,13400,1.81 +NASDAQ,MACE,2007-10-18,2.23,2.28,2.23,2.28,3200,2.28 +NASDAQ,MACE,2007-07-20,2.47,2.53,2.39,2.41,150300,2.41 +NASDAQ,MACE,2007-02-27,2.90,2.90,2.74,2.80,76400,2.80 +NASDAQ,MACE,2006-04-05,2.47,2.54,2.44,2.53,45500,2.53 +NASDAQ,MACE,2005-10-28,2.53,2.63,2.53,2.63,29400,2.63 +NASDAQ,MACE,2005-10-04,2.60,2.68,2.58,2.62,68600,2.62 +NASDAQ,MACE,2005-08-24,2.73,2.76,2.68,2.72,106500,2.72 +NASDAQ,MACE,2004-09-21,3.80,4.19,3.65,3.95,2393500,3.95 +NASDAQ,MACE,2003-12-03,1.91,2.02,1.90,1.99,24800,1.99 +NASDAQ,MACE,2003-07-11,1.26,1.26,1.26,1.26,600,1.26 +NASDAQ,MACE,2003-06-09,1.25,1.27,1.25,1.26,1600,1.26 +NASDAQ,MACE,2003-05-21,1.28,1.28,1.28,1.28,4000,1.28 +NASDAQ,MACE,2002-10-28,0.60,0.73,0.60,0.65,127300,1.30 +NASDAQ,MACE,2002-10-24,0.71,0.72,0.65,0.70,14900,1.40 +NASDAQ,MACE,2001-12-31,0.82,0.86,0.82,0.86,57700,1.72 +NASDAQ,MACE,2001-09-05,1.00,1.05,1.00,1.04,137500,2.08 +NASDAQ,MACE,2001-07-24,0.90,1.01,0.85,1.01,21900,2.02 +NASDAQ,MACE,2000-11-30,1.16,1.19,1.06,1.19,235400,2.38 +NASDAQ,MACE,2000-07-19,1.50,1.50,1.41,1.41,5600,2.81 +NASDAQ,MACE,2000-06-22,1.81,1.89,1.81,1.84,3200,3.69 +NASDAQ,MACE,2000-05-11,2.11,2.62,2.03,2.47,122300,4.94 +NASDAQ,MACE,1999-08-06,7.88,8.38,7.88,8.38,23300,16.75 +NASDAQ,MACE,1999-05-05,11.50,11.75,11.00,11.75,55400,23.50 +NASDAQ,MACE,1999-03-12,2.87,2.94,2.75,2.81,108500,5.62 +NASDAQ,MACE,1998-09-28,1.34,1.50,1.34,1.37,14600,2.75 +NASDAQ,MACE,1998-09-09,1.19,1.25,1.19,1.25,11200,2.50 +NASDAQ,MACE,1997-12-15,0.97,1.03,0.97,1.03,10600,2.06 +NASDAQ,MACE,1997-02-27,1.31,1.31,1.31,1.31,12100,2.62 +NASDAQ,MACE,1996-11-29,1.06,1.06,1.06,1.06,200,2.13 +NASDAQ,MACE,1996-07-29,1.12,1.19,1.06,1.06,18000,2.13 +NASDAQ,MACE,1996-06-17,1.19,1.19,1.19,1.19,4000,2.37 +NASDAQ,MACE,1996-05-10,1.63,1.63,1.12,1.37,41900,2.75 +NASDAQ,MACE,1996-01-15,1.44,1.44,1.19,1.19,800,2.37 +NASDAQ,MACE,1995-02-13,1.75,1.75,1.63,1.63,11000,3.25 +NASDAQ,MACE,1994-08-15,2.50,2.62,2.25,2.38,22800,4.75 +NASDAQ,MACE,1994-08-11,2.75,2.75,2.38,2.50,51500,5.00 +NASDAQ,MACE,1994-06-29,3.75,3.88,3.62,3.75,26300,7.50 +NASDAQ,MACE,1994-05-05,4.37,4.37,4.00,4.37,3300,8.75 +NASDAQ,MACE,1993-12-27,6.00,6.25,6.00,6.25,4900,12.50 +NASDAQ,MEAS,2008-05-21,18.48,18.79,18.45,18.52,35900,18.52 +NASDAQ,MEAS,2007-09-04,24.07,25.19,23.99,24.66,231800,24.66 +NASDAQ,MEAS,2006-11-08,20.98,21.88,20.98,21.88,45200,21.88 +NASDAQ,MEAS,2006-07-31,20.99,21.73,20.95,21.66,39400,21.66 +NASDAQ,MEAS,2005-11-21,24.20,25.00,24.20,24.87,40600,24.87 +NASDAQ,MEAS,2005-07-11,24.25,24.75,24.24,24.57,52300,24.57 +NASDAQ,MEAS,2004-10-13,25.00,25.00,24.18,24.30,15200,24.30 +NASDAQ,MEAS,2004-05-18,18.62,18.80,18.30,18.80,63400,18.80 +NASDAQ,MEAS,2004-04-19,20.87,20.89,20.71,20.73,13700,20.73 +NASDAQ,MEAS,2003-08-11,9.50,9.75,9.41,9.55,165800,9.55 +NASDAQ,MEAS,2003-06-12,5.52,5.57,5.50,5.57,30800,5.57 +NASDAQ,MEAS,2002-07-19,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,MEAS,2002-06-18,2.05,2.20,2.00,2.04,399500,2.04 +NASDAQ,MEAS,2001-08-02,14.00,14.80,13.81,14.40,1229200,14.40 +NASDAQ,MEAS,2001-06-05,24.97,24.97,18.25,18.34,877900,18.34 +NASDAQ,MEAS,2000-09-05,39.19,39.19,38.25,38.38,26000,19.19 +NASDAQ,MEAS,2000-08-16,35.56,36.38,35.56,36.25,19600,18.12 +NASDAQ,MEAS,2000-04-13,26.12,26.12,25.38,25.38,15200,12.69 +NASDAQ,MEAS,1999-09-02,17.00,17.00,16.62,17.00,24400,8.50 +NASDAQ,MEAS,1999-03-15,6.62,6.69,6.62,6.62,7200,3.31 +NASDAQ,MEAS,1997-10-30,3.88,3.88,3.88,3.88,12000,1.94 +NASDAQ,MEAS,1997-05-13,4.25,4.44,4.25,4.37,8000,2.19 +NASDAQ,MEAS,1996-04-02,4.00,4.00,4.00,4.00,1400,2.00 +NASDAQ,MEAS,1996-03-27,3.75,4.00,3.75,4.00,3000,2.00 +NASDAQ,MEAS,1995-12-19,5.00,5.00,4.88,4.88,1600,2.44 +NASDAQ,MEAS,1995-11-01,5.12,5.25,5.00,5.25,4000,2.62 +NASDAQ,MEAS,1995-07-27,5.25,5.25,5.25,5.25,800,2.62 +NASDAQ,MEAS,1994-04-05,3.88,3.88,3.88,3.88,000,1.94 +NASDAQ,MEAS,1993-11-15,5.75,5.75,5.12,5.12,27600,2.56 +NASDAQ,MEAS,1993-10-27,5.50,5.50,5.38,5.38,9000,2.69 +NASDAQ,MNRTA,2008-09-23,7.72,8.00,6.94,6.94,60300,6.17 +NASDAQ,MNRTA,2008-09-16,6.90,7.32,6.90,7.31,54300,6.50 +NASDAQ,MNRTA,2008-09-05,7.34,7.50,7.27,7.47,20500,6.64 +NASDAQ,MNRTA,2008-07-31,7.18,7.25,7.07,7.21,72700,6.28 +NASDAQ,MNRTA,2007-08-17,7.65,7.97,7.50,7.75,40900,6.37 +NASDAQ,MNRTA,2007-01-19,8.43,8.60,8.39,8.60,17100,6.71 +NASDAQ,MNRTA,2007-01-03,8.48,8.57,8.37,8.51,35700,6.64 +NASDAQ,MNRTA,2006-08-30,8.10,8.16,8.02,8.16,18200,6.25 +NASDAQ,MNRTA,2006-08-18,8.15,8.20,8.10,8.15,9700,6.24 +NASDAQ,MNRTA,2006-06-07,7.99,8.00,7.88,8.00,24000,6.01 +NASDAQ,MNRTA,2006-03-21,8.45,8.52,8.35,8.41,12900,6.21 +NASDAQ,MNRTA,2006-03-15,8.48,8.48,8.35,8.48,11800,6.26 +NASDAQ,MNRTA,2004-05-25,7.39,7.54,7.38,7.41,50800,4.84 +NASDAQ,MNRTA,2004-03-23,9.28,9.28,9.19,9.27,32200,5.94 +NASDAQ,MNRTA,2003-11-21,8.69,8.76,8.47,8.61,7500,5.42 +NASDAQ,MNRTA,2003-07-11,7.50,7.67,7.50,7.63,16400,4.64 +NASDAQ,MNRTA,2003-02-13,6.92,6.93,6.80,6.89,10700,4.12 +NASDAQ,MNRTA,2002-11-29,7.01,7.02,6.98,7.02,3100,4.11 +NASDAQ,MNRTA,2002-04-17,7.11,7.15,7.06,7.15,5500,3.93 +NASDAQ,MNRTA,2001-09-27,6.15,6.24,6.10,6.15,3700,3.24 +NASDAQ,MNRTA,2001-08-13,6.19,6.28,6.05,6.28,15600,3.31 +NASDAQ,MNRTA,2001-06-08,5.98,5.98,5.98,5.98,100,3.08 +NASDAQ,MNRTA,2001-05-02,5.93,5.95,5.85,5.95,7400,2.99 +NASDAQ,MNRTA,2001-02-22,5.14,5.31,5.14,5.31,19200,2.67 +NASDAQ,MNRTA,2000-03-28,5.06,5.06,5.00,5.00,29200,2.25 +NASDAQ,MNRTA,2000-01-20,4.97,4.97,4.94,4.94,5600,2.15 +NASDAQ,MNRTA,1999-06-22,5.69,5.69,5.56,5.56,11200,2.30 +NASDAQ,MNRTA,1999-04-29,5.38,5.47,5.38,5.38,20500,2.17 +NASDAQ,MNRTA,1998-12-17,5.38,5.50,5.31,5.44,38300,2.13 +NASDAQ,MNRTA,1998-01-09,6.38,6.75,6.31,6.75,19200,2.44 +NASDAQ,MNRTA,1997-10-28,6.25,6.31,6.25,6.31,11700,2.23 +NASDAQ,MNRTA,1997-07-07,5.75,5.88,5.75,5.88,7200,2.04 +NASDAQ,MNRTA,1996-10-24,5.50,5.75,5.50,5.75,8600,1.87 +NASDAQ,MNRTA,1995-08-17,5.38,5.38,5.38,5.38,300,1.61 +NASDAQ,MNRTA,1995-01-30,5.00,5.50,5.00,5.50,4100,1.53 +NASDAQ,MNRTA,1994-11-03,6.00,6.00,6.00,6.00,3400,1.64 +NASDAQ,MNRTA,1993-07-19,6.63,6.63,6.63,6.63,800,1.65 +NASDAQ,MNRTA,1992-12-04,5.75,5.75,5.75,5.75,800,1.37 +NASDAQ,MNRTA,1992-11-03,5.75,5.75,5.75,5.75,000,1.34 +NASDAQ,MNRTA,1992-05-21,4.75,4.75,4.75,4.75,000,1.08 +NASDAQ,MNRTA,1992-05-05,4.75,4.88,4.75,4.88,17800,1.07 +NASDAQ,MNRTA,1992-03-30,5.13,5.13,4.88,4.88,2700,1.07 +NASDAQ,MNRTA,1992-01-08,4.63,4.63,4.63,4.63,800,0.99 +NASDAQ,MNRTA,1991-12-09,4.63,4.75,4.63,4.75,3300,1.01 +NASDAQ,MNRTA,1991-09-03,5.13,5.13,5.13,5.13,200,1.06 +NASDAQ,MNRTA,1990-12-12,4.50,4.50,4.50,4.50,500,0.90 +NASDAQ,MNRTA,1990-08-01,5.25,5.25,5.25,5.25,800,0.98 +NASDAQ,MNRTA,1990-07-26,5.50,5.50,5.13,5.13,4700,0.96 +NASDAQ,MNRTA,1990-05-17,5.63,5.63,5.63,5.63,000,1.05 +NASDAQ,MPET,2009-11-03,1.43,1.49,1.40,1.49,178700,1.49 +NASDAQ,MPET,2009-08-28,1.10,1.11,1.06,1.10,79300,1.10 +NASDAQ,MPET,2009-05-07,0.83,0.85,0.79,0.80,124900,0.80 +NASDAQ,MPET,2009-04-30,0.79,0.79,0.72,0.75,54200,0.75 +NASDAQ,MPET,2009-03-24,0.73,0.73,0.67,0.70,53300,0.70 +NASDAQ,MPET,2009-02-19,0.73,0.75,0.70,0.72,52100,0.72 +NASDAQ,MPET,2008-11-19,0.63,0.75,0.63,0.65,119300,0.65 +NASDAQ,MPET,2007-11-16,0.95,0.96,0.95,0.95,237500,0.95 +NASDAQ,MPET,2007-10-18,1.12,1.12,1.10,1.12,33600,1.12 +NASDAQ,MPET,2007-07-19,1.66,1.68,1.62,1.66,126300,1.66 +NASDAQ,MPET,2007-07-16,1.64,1.73,1.63,1.67,768500,1.67 +NASDAQ,MPET,2007-04-09,1.40,1.41,1.39,1.39,190500,1.39 +NASDAQ,MPET,2006-08-01,1.49,1.50,1.42,1.42,335500,1.42 +NASDAQ,MPET,2006-01-31,2.14,2.14,2.00,2.10,207900,2.10 +NASDAQ,MPET,2005-10-07,2.20,2.23,2.01,2.06,596400,2.06 +NASDAQ,MPET,2005-01-11,1.29,1.32,1.24,1.25,77300,1.25 +NASDAQ,MPET,2004-11-10,1.35,1.44,1.29,1.42,48800,1.42 +NASDAQ,MPET,2004-05-28,1.25,1.28,1.25,1.26,61500,1.26 +NASDAQ,MPET,2003-10-01,1.26,1.30,1.24,1.25,19800,1.25 +NASDAQ,MPET,2003-06-16,1.09,1.23,1.09,1.22,347300,1.22 +NASDAQ,MPET,2003-02-06,0.93,0.93,0.84,0.84,27800,0.84 +NASDAQ,MPET,2002-05-03,1.03,1.03,1.00,1.03,47700,1.03 +NASDAQ,MPET,2002-03-07,0.78,0.78,0.74,0.74,19000,0.74 +NASDAQ,MPET,2001-05-18,1.32,1.46,1.30,1.41,157800,1.41 +NASDAQ,MPET,2001-03-30,0.88,0.88,0.81,0.84,87000,0.84 +NASDAQ,MPET,2001-02-16,1.00,1.00,0.94,1.00,31600,1.00 +NASDAQ,MPET,2000-12-04,0.88,0.88,0.78,0.81,37800,0.81 +NASDAQ,MPET,2000-11-14,1.05,1.09,1.00,1.06,91300,1.06 +NASDAQ,MPET,2000-01-24,1.31,1.34,1.25,1.28,64800,1.28 +NASDAQ,MPET,2000-01-06,1.31,1.34,1.25,1.31,16700,1.31 +NASDAQ,MPET,1999-12-07,1.34,1.47,1.16,1.19,227900,1.19 +NASDAQ,MPET,1998-08-05,1.94,2.00,1.94,2.00,14900,2.00 +NASDAQ,MPET,1998-05-12,2.50,2.56,2.50,2.53,31900,2.53 +NASDAQ,MPET,1998-04-08,2.81,2.87,2.75,2.81,35500,2.81 +NASDAQ,MPET,1997-08-25,3.50,3.53,3.41,3.50,150700,3.50 +NASDAQ,MPET,1997-03-03,2.62,2.75,2.53,2.69,36700,2.69 +NASDAQ,MPET,1997-01-10,4.06,4.06,3.88,3.97,118900,3.97 +NASDAQ,MPET,1996-12-16,3.16,3.25,3.06,3.25,33800,3.25 +NASDAQ,MPET,1996-07-17,2.12,2.44,2.12,2.44,76100,2.44 +NASDAQ,MDCI,2010-01-25,14.81,14.90,14.50,14.76,56200,14.76 +NASDAQ,MDCI,2008-07-17,10.49,10.56,10.15,10.35,99500,10.35 +NASDAQ,MDCI,2008-03-12,19.13,19.37,18.03,18.59,90800,18.59 +NASDAQ,MDCI,2008-02-20,19.65,20.27,18.84,19.84,53000,19.84 +NASDAQ,MDCI,2007-03-30,24.32,24.32,23.29,23.90,173400,23.90 +NASDAQ,MDCI,2006-06-12,24.93,24.93,23.49,23.60,78900,15.73 +NASDAQ,MDCI,2005-10-26,18.73,18.79,18.40,18.41,18200,12.27 +NASDAQ,MDCI,2004-03-15,20.09,20.15,19.82,19.85,95100,13.23 +NASDAQ,MDCI,2004-01-26,17.59,18.25,16.85,17.99,65000,11.99 +NASDAQ,MDCI,2003-08-19,13.44,13.60,13.25,13.34,86100,8.89 +NASDAQ,MDCI,2002-10-16,12.72,12.72,12.26,12.26,15600,8.17 +NASDAQ,MDCI,2002-01-08,15.01,15.63,15.01,15.30,152800,10.20 +NASDAQ,MDCI,2001-03-06,4.23,4.25,4.22,4.25,42900,2.83 +NASDAQ,MDCI,2000-06-22,3.34,3.41,3.28,3.41,16000,2.27 +NASDAQ,MDCI,2000-06-13,3.73,3.81,3.63,3.75,56400,2.50 +NASDAQ,MDCI,1999-11-19,3.19,3.22,3.13,3.22,30600,2.15 +NASDAQ,MDCI,1999-06-15,2.87,2.87,2.75,2.75,27900,1.83 +NASDAQ,MDCI,1999-03-19,2.75,2.78,2.75,2.75,16000,1.83 +NASDAQ,MDCI,1998-11-16,3.13,3.19,3.00,3.00,68800,2.00 +NASDAQ,MDCI,1998-11-13,3.00,3.25,3.00,3.13,112600,2.08 +NASDAQ,MDCI,1998-11-11,3.13,3.31,3.13,3.31,74700,2.21 +NASDAQ,MDCI,1998-05-04,3.38,3.44,3.31,3.44,50100,2.29 +NASDAQ,MDCI,1998-04-01,3.69,4.00,3.69,3.88,36300,2.58 +NASDAQ,MDCI,1998-03-30,3.88,3.94,3.69,3.75,128800,2.50 +NASDAQ,MDCI,1998-03-23,3.94,4.00,3.75,3.88,72400,2.58 +NASDAQ,MDCI,1997-10-08,3.50,3.50,3.25,3.38,33000,2.25 +NASDAQ,MDCI,1997-06-26,3.38,3.44,3.25,3.38,28800,2.25 +NASDAQ,MDCI,1997-04-29,2.06,2.25,2.00,2.12,47700,1.42 +NASDAQ,MDCI,1996-11-22,1.69,1.81,1.63,1.63,31200,1.08 +NASDAQ,MDCI,1995-12-21,1.56,1.72,1.56,1.69,41600,1.12 +NASDAQ,MDCI,1995-06-23,1.75,1.75,1.63,1.63,14200,1.08 +NASDAQ,MDCI,1994-12-01,1.12,1.31,1.12,1.12,39900,0.75 +NASDAQ,MDCI,1994-08-03,2.62,2.62,2.50,2.62,22800,1.75 +NASDAQ,MDCI,1994-05-09,2.50,2.75,2.50,2.62,36200,1.75 +NASDAQ,MDCI,1994-03-02,2.81,3.00,2.69,2.69,71700,1.79 +NASDAQ,MDCI,1993-08-16,2.69,2.69,2.69,2.69,6000,1.79 +NASDAQ,MDCI,1993-04-28,2.94,3.13,2.94,3.13,64500,2.08 +NASDAQ,MDCI,1993-03-22,4.37,4.63,4.25,4.44,11000,2.96 +NASDAQ,MDCI,1992-10-23,3.50,3.50,3.31,3.31,68100,2.21 +NASDAQ,MDCI,1992-07-15,3.75,3.88,3.62,3.62,99900,2.42 +NASDAQ,MDCI,1992-05-08,3.56,3.69,3.38,3.69,62200,2.46 +NASDAQ,MDCI,1991-10-22,2.69,2.75,2.56,2.56,38700,1.71 +NASDAQ,MDCI,1991-08-29,2.19,2.38,2.19,2.19,10400,1.46 +NASDAQ,MDCI,1990-12-27,0.62,0.62,0.62,0.62,200,0.42 +NASDAQ,MDCI,1990-04-25,1.25,1.25,1.25,1.25,900,0.83 +NASDAQ,MDCI,1989-06-26,1.56,1.56,1.56,1.56,4200,1.04 +NASDAQ,MDCI,1989-05-10,1.94,2.00,1.94,2.00,22600,1.33 +NASDAQ,MBRX,2009-06-02,0.24,0.28,0.24,0.27,206500,0.27 +NASDAQ,MBRX,2008-12-12,0.49,0.50,0.45,0.48,1800,0.48 +NASDAQ,MBRX,2008-07-29,1.28,1.35,1.24,1.24,6300,1.24 +NASDAQ,MBRX,2007-12-03,2.87,2.87,2.77,2.80,71400,2.80 +NASDAQ,MBRX,2007-08-03,2.80,2.97,2.80,2.88,66300,2.88 +NASDAQ,MBRX,2007-06-27,7.40,7.44,7.19,7.22,106900,7.22 +NASDAQ,MBRX,2007-06-25,7.76,7.77,7.46,7.49,106300,7.49 +NASDAQ,MBRX,2007-03-29,7.19,7.43,7.10,7.35,74000,7.35 +NASDAQ,MBRX,2005-12-05,5.92,6.15,5.92,6.12,17800,6.12 +NASDAQ,MBRX,2005-01-20,6.34,6.34,6.22,6.22,1700,6.22 +NASDAQ,MBRX,2004-10-28,5.85,6.00,5.85,5.95,1800,5.95 +NASDAQ,MBRX,2004-07-12,6.50,6.63,6.50,6.63,7800,6.63 +NASDAQ,MSNQ,2009-07-08,9.35,9.35,9.35,9.35,000,9.35 +NASDAQ,MSNQ,2009-04-16,11.89,11.89,11.89,11.89,000,11.89 +NASDAQ,MSNQ,2009-02-13,11.64,11.64,11.64,11.64,000,11.64 +NASDAQ,MSNQ,2008-10-20,8.90,8.90,8.90,8.90,000,8.90 +NASDAQ,MSNQ,2008-04-30,11.18,11.18,11.18,11.18,000,11.18 +NASDAQ,MSNQ,2008-04-01,10.41,10.41,10.21,10.21,800,10.21 +NASDAQ,MSNQ,2007-12-14,11.63,11.63,11.63,11.63,000,11.63 +NASDAQ,MSNQ,2007-04-20,10.21,10.21,10.21,10.21,000,10.21 +NASDAQ,MSNQ,2006-12-11,10.08,10.08,10.08,10.08,900,10.08 +NASDAQ,MSNQ,2006-11-15,10.15,10.15,10.15,10.15,100,10.15 +NASDAQ,MCGC,2009-03-31,1.16,1.34,1.16,1.28,277900,1.28 +NASDAQ,MCGC,2008-12-29,0.70,0.72,0.67,0.70,383500,0.70 +NASDAQ,MCGC,2008-07-31,4.70,5.05,4.51,4.78,438900,4.78 +NASDAQ,MCGC,2008-04-14,7.18,7.36,6.91,7.08,1585500,6.66 +NASDAQ,MCGC,2008-02-15,12.10,12.31,11.94,12.31,342200,11.10 +NASDAQ,MCGC,2007-11-05,13.23,13.53,13.10,13.28,592400,11.57 +NASDAQ,MCGC,2007-10-08,14.67,14.76,14.45,14.53,340900,12.66 +NASDAQ,MCGC,2007-06-01,17.61,17.81,17.55,17.72,752400,14.96 +NASDAQ,MCGC,2007-05-10,17.79,17.79,17.48,17.48,490600,14.40 +NASDAQ,MCGC,2007-03-28,18.70,18.70,18.36,18.54,299500,15.27 +NASDAQ,MCGC,2006-11-28,18.58,19.03,18.57,18.99,535200,15.26 +NASDAQ,MCGC,2006-10-27,17.35,17.37,17.14,17.15,238400,13.48 +NASDAQ,MCGC,2006-02-15,15.65,16.04,15.58,15.99,295300,11.59 +NASDAQ,MCGC,2005-11-29,14.75,14.86,14.65,14.71,591100,10.66 +NASDAQ,MCGC,2005-09-27,17.48,17.60,17.29,17.48,132400,12.32 +NASDAQ,MCGC,2005-06-27,17.00,17.10,16.76,16.89,343400,11.63 +NASDAQ,MCGC,2005-02-17,17.50,17.53,17.30,17.46,320400,11.41 +NASDAQ,MCGC,2004-09-01,17.31,17.81,17.10,17.29,106600,11.03 +NASDAQ,MCGC,2004-07-27,15.91,16.00,15.68,15.84,129600,9.86 +NASDAQ,MCGC,2004-02-11,20.83,21.06,20.73,20.98,74000,12.47 +NASDAQ,MCGC,2003-11-05,17.74,17.81,16.56,17.33,154900,10.08 +NASDAQ,MCGC,2003-09-19,16.35,16.53,16.21,16.53,100300,9.62 +NASDAQ,MCGC,2003-07-10,15.50,15.50,15.05,15.42,70400,8.75 +NASDAQ,MCGC,2003-06-06,15.10,15.16,14.96,15.11,87600,8.36 +NASDAQ,MCGC,2003-04-29,10.73,10.73,10.50,10.55,59100,5.83 +NASDAQ,MCGC,2002-06-27,16.22,16.39,15.10,15.82,517400,7.80 +NASDAQ,MCGC,2002-02-12,16.00,16.11,16.00,16.00,25800,7.53 +NASDAQ,MXWL,2009-07-23,13.87,14.90,13.76,14.71,439400,14.71 +NASDAQ,MXWL,2009-01-27,4.75,5.00,4.75,4.92,62100,4.92 +NASDAQ,MXWL,2009-01-08,5.28,5.70,5.25,5.70,144900,5.70 +NASDAQ,MXWL,2008-08-15,13.10,13.10,12.41,12.53,108000,12.53 +NASDAQ,MXWL,2007-10-04,11.90,11.90,11.66,11.75,86700,11.75 +NASDAQ,MXWL,2007-09-18,12.25,12.65,12.06,12.57,132000,12.57 +NASDAQ,MXWL,2007-08-29,12.19,12.34,11.77,11.80,124000,11.80 +NASDAQ,MXWL,2007-05-07,11.38,11.64,11.10,11.54,323900,11.54 +NASDAQ,MXWL,2007-01-19,10.74,10.75,10.31,10.50,280800,10.50 +NASDAQ,MXWL,2006-12-29,14.00,14.24,13.63,13.95,145500,13.95 +NASDAQ,MXWL,2006-12-18,14.25,14.25,13.61,13.61,232600,13.61 +NASDAQ,MXWL,2006-11-03,16.24,16.24,14.16,14.25,365900,14.25 +NASDAQ,MXWL,2006-06-08,20.02,20.41,18.51,19.73,229700,19.73 +NASDAQ,MXWL,2006-04-18,18.53,20.30,18.53,20.19,221100,20.19 +NASDAQ,MXWL,2006-01-13,13.70,13.88,13.60,13.77,55400,13.77 +NASDAQ,MXWL,2005-12-23,14.49,14.49,14.08,14.41,61800,14.41 +NASDAQ,MXWL,2005-09-28,12.75,12.99,12.62,12.65,33000,12.65 +NASDAQ,MXWL,2005-09-07,14.09,14.26,13.89,13.97,28100,13.97 +NASDAQ,MXWL,2003-10-31,8.08,8.27,8.03,8.21,21700,8.21 +NASDAQ,MXWL,2003-09-05,8.80,9.33,8.73,9.02,25700,9.02 +NASDAQ,MXWL,2003-04-16,6.40,6.41,6.12,6.20,37600,6.20 +NASDAQ,MXWL,2003-01-28,6.15,6.40,5.95,6.40,10600,6.40 +NASDAQ,MXWL,2003-01-03,6.74,6.82,6.50,6.80,23500,6.80 +NASDAQ,MXWL,2001-12-31,10.49,10.49,9.30,9.80,29700,9.80 +NASDAQ,MXWL,2001-05-01,15.90,15.90,15.46,15.85,26200,15.85 +NASDAQ,MXWL,2001-03-23,17.72,18.44,17.37,18.44,25500,18.44 +NASDAQ,MXWL,2001-02-14,19.78,20.44,19.75,20.12,63500,20.12 +NASDAQ,MXWL,2000-09-01,16.44,16.50,16.25,16.31,27300,16.31 +NASDAQ,MXWL,2000-08-01,14.63,15.00,14.63,14.75,11700,14.75 +NASDAQ,MXWL,2000-05-04,14.88,15.06,14.81,15.00,24600,15.00 +NASDAQ,MXWL,2000-03-21,15.88,16.06,15.25,15.88,52700,15.88 +NASDAQ,MXWL,2000-03-06,17.19,17.31,16.50,17.00,59700,17.00 +NASDAQ,MXWL,1999-11-04,9.06,9.25,8.25,9.13,129400,9.13 +NASDAQ,MXWL,1998-12-16,35.38,36.00,35.38,35.88,93400,35.88 +NASDAQ,MXWL,1998-11-25,26.00,26.87,25.94,26.87,54900,26.87 +NASDAQ,MXWL,1998-06-11,27.25,27.50,26.50,27.50,109600,27.50 +NASDAQ,MXWL,1997-07-15,20.00,20.62,19.00,20.25,34600,20.25 +NASDAQ,MXWL,1997-04-29,19.25,21.00,19.25,19.62,5300,19.62 +NASDAQ,MXWL,1997-04-23,19.75,20.50,19.50,19.50,10100,19.50 +NASDAQ,MXWL,1997-04-08,20.50,21.00,19.50,21.00,5200,21.00 +NASDAQ,MXWL,1997-01-29,19.50,19.50,17.75,19.25,5600,19.25 +NASDAQ,MXWL,1996-12-05,46.50,50.50,44.50,50.00,154800,25.00 +NASDAQ,MXWL,1996-08-30,17.50,17.50,16.87,17.00,33800,8.50 +NASDAQ,MXWL,1995-06-05,6.75,7.25,6.75,6.75,18600,3.38 +NASDAQ,MXWL,1995-03-01,7.50,8.25,7.50,7.50,5200,3.75 +NASDAQ,MXWL,1994-11-29,8.13,8.13,7.81,8.13,2600,4.01 +NASDAQ,MXWL,1994-10-18,7.25,7.25,7.25,7.25,2200,3.58 +NASDAQ,MXWL,1994-08-29,8.00,8.50,8.00,8.25,2400,4.07 +NASDAQ,MXWL,1994-08-09,8.50,8.50,8.50,8.50,2000,4.19 +NASDAQ,MXWL,1993-12-03,10.75,10.75,10.75,10.75,3400,5.25 +NASDAQ,MXWL,1993-09-14,8.75,9.25,8.75,9.25,24400,4.52 +NASDAQ,MXWL,1992-10-01,9.75,9.75,9.75,9.75,000,4.72 +NASDAQ,MXWL,1992-08-03,10.25,10.25,10.25,10.25,200,4.96 +NASDAQ,MXWL,1991-12-03,14.50,14.50,14.50,14.50,2600,7.02 +NASDAQ,MXWL,1991-07-23,13.75,13.75,13.75,13.75,000,6.60 +NASDAQ,MXWL,1990-06-05,13.75,13.75,13.75,13.75,2000,6.60 +NASDAQ,MXWL,1990-04-03,14.50,14.50,14.00,14.00,2000,6.72 +NASDAQ,MCBC,2009-12-04,2.23,2.23,2.10,2.12,24900,2.12 +NASDAQ,MCBC,2009-10-28,2.05,2.14,2.00,2.00,47000,2.00 +NASDAQ,MCBC,2009-04-07,3.86,3.88,3.80,3.81,10000,3.81 +NASDAQ,MCBC,2009-03-12,2.11,2.11,1.92,1.97,11800,1.97 +NASDAQ,MCBC,2008-12-03,3.36,3.39,3.20,3.22,8200,3.22 +NASDAQ,MCBC,2008-07-16,7.89,9.47,7.78,9.35,200800,9.35 +NASDAQ,MCBC,2007-10-26,11.04,11.42,10.76,11.11,111500,10.65 +NASDAQ,MCBC,2007-09-05,14.40,14.40,13.83,14.06,57000,13.35 +NASDAQ,MCBC,2007-02-12,18.97,19.17,18.90,19.15,24000,17.05 +NASDAQ,MCBC,2006-11-28,21.58,22.07,21.58,22.07,32900,19.53 +NASDAQ,MCBC,2003-09-10,24.91,25.00,24.20,24.20,29400,10.67 +NASDAQ,MCBC,2003-06-30,23.74,24.32,23.12,24.09,98700,10.58 +NASDAQ,MCBC,2002-12-05,19.05,19.49,19.05,19.25,6000,7.94 +NASDAQ,MCBC,2002-11-29,20.00,20.30,20.00,20.30,5400,8.37 +NASDAQ,MCBC,2002-06-18,20.10,20.80,20.10,20.19,19500,8.29 +NASDAQ,MCBC,2002-03-15,19.70,20.18,19.60,19.70,29400,7.72 +NASDAQ,MCBC,2002-02-25,21.83,21.83,21.25,21.70,18500,8.47 +NASDAQ,MCBC,2001-12-13,18.00,18.00,17.95,17.95,2200,7.01 +NASDAQ,MCBC,2001-01-05,14.50,14.50,14.50,14.50,6900,5.40 +NASDAQ,MCBC,2000-10-31,11.50,11.56,11.25,11.56,10700,4.28 +NASDAQ,MCBC,2000-10-18,11.38,11.38,11.38,11.38,5200,4.21 +NASDAQ,MCBC,2000-04-26,13.00,13.00,13.00,13.00,3200,4.81 +NASDAQ,MCBC,1999-12-08,14.00,14.00,14.00,14.00,3400,5.18 +NASDAQ,MCBC,1999-08-04,14.25,15.00,14.25,15.00,6300,5.55 +NASDAQ,MCBC,1999-03-17,15.00,15.00,14.75,14.75,2700,5.46 +NASDAQ,MCBC,1998-06-05,15.19,15.25,15.00,15.25,6700,5.65 +NASDAQ,MIGP,2009-07-23,17.55,17.75,17.55,17.75,13600,17.60 +NASDAQ,MIGP,2009-06-11,15.99,17.79,15.91,17.66,7600,17.51 +NASDAQ,MIGP,2009-05-11,15.01,15.06,14.99,15.03,10900,14.83 +NASDAQ,MIGP,2008-09-11,17.10,17.10,17.10,17.10,2100,16.67 +NASDAQ,MIGP,2008-06-23,17.41,17.48,16.70,17.23,8300,16.72 +NASDAQ,MIGP,2007-05-16,18.78,18.96,18.78,18.89,9400,18.05 +NASDAQ,MIGP,2007-05-11,18.58,18.94,17.85,18.77,17900,17.94 +NASDAQ,MIGP,2005-08-31,13.09,13.10,13.07,13.10,6800,12.40 +NASDAQ,MIGP,2004-11-15,12.87,12.95,12.65,12.90,11200,12.21 +NASDAQ,MIGP,2004-10-25,11.75,11.75,11.75,11.75,100,11.12 +NASDAQ,MIGP,2004-10-21,11.76,11.93,11.75,11.75,2300,11.12 +NASDAQ,MIGP,2004-08-10,11.97,12.00,11.91,11.91,4000,11.27 +NASDAQ,MSPD,2009-06-24,2.06,2.13,2.01,2.12,33500,2.12 +NASDAQ,MSPD,2008-07-08,3.19,3.50,2.90,3.45,114100,3.45 +NASDAQ,MSPD,2008-05-06,0.57,0.74,0.57,0.62,117400,3.10 +NASDAQ,MSPD,2008-04-03,0.48,0.56,0.47,0.52,804000,2.60 +NASDAQ,MSPD,2008-01-31,0.80,0.85,0.80,0.82,81300,4.10 +NASDAQ,MSPD,2008-01-30,0.83,0.88,0.81,0.84,110600,4.20 +NASDAQ,MSPD,2007-09-24,1.70,1.71,1.68,1.70,119300,8.50 +NASDAQ,MSPD,2007-08-24,1.72,1.74,1.68,1.73,71700,8.65 +NASDAQ,MSPD,2007-06-08,2.18,2.24,2.13,2.23,496000,11.15 +NASDAQ,MSPD,2006-12-22,1.96,1.97,1.90,1.91,121800,9.55 +NASDAQ,MSPD,2006-02-21,3.56,3.63,3.50,3.59,387100,17.95 +NASDAQ,MSPD,2006-01-13,2.87,3.09,2.83,2.97,461200,14.85 +NASDAQ,MSPD,2004-12-17,2.66,2.77,2.63,2.71,398900,13.55 +NASDAQ,MSPD,2004-06-04,5.30,5.38,5.02,5.08,169700,25.40 +NASDAQ,MSPD,2004-03-31,6.50,6.69,6.32,6.53,278800,32.65 +NASDAQ,MSPD,2004-03-05,8.25,8.74,8.20,8.63,113700,43.15 +NASDAQ,MSPD,2004-02-06,9.31,10.17,9.31,10.15,221600,50.75 +NASDAQ,MSPD,2003-10-22,5.30,5.30,5.10,5.15,147100,25.75 +NASDAQ,MEND,2009-07-02,9.12,9.66,8.90,9.24,81800,9.24 +NASDAQ,MEND,2009-02-12,7.39,7.85,7.25,7.48,65800,7.48 +NASDAQ,MEND,2008-11-06,12.19,12.97,11.42,11.56,89900,11.56 +NASDAQ,MEND,2008-07-24,15.15,15.25,14.94,15.18,76000,15.18 +NASDAQ,MEND,2007-12-06,18.20,20.57,18.19,19.97,318500,19.97 +NASDAQ,MEND,2007-10-23,19.80,20.30,19.49,20.20,125200,20.20 +NASDAQ,MEND,2006-09-18,13.69,13.90,13.05,13.90,19000,13.90 +NASDAQ,MEND,2006-06-27,12.79,12.96,12.70,12.86,18000,12.86 +NASDAQ,MEND,2006-01-25,9.49,9.71,9.40,9.68,21400,9.68 +NASDAQ,MEND,2005-11-07,8.90,8.90,8.55,8.87,11900,8.87 +NASDAQ,MBRG,2009-12-28,12.63,12.96,12.63,12.96,1700,12.96 +NASDAQ,MBRG,2009-11-04,12.58,12.62,12.50,12.50,3300,12.40 +NASDAQ,MBRG,2009-09-23,13.05,13.05,13.00,13.00,6700,12.89 +NASDAQ,MBRG,2009-08-27,12.58,12.58,12.55,12.55,200,12.45 +NASDAQ,MBRG,2009-08-13,12.87,13.20,12.53,13.00,25900,12.89 +NASDAQ,MBRG,2009-02-03,10.87,10.87,10.06,10.25,23600,9.80 +NASDAQ,MBRG,2008-11-14,16.25,16.33,16.04,16.33,7900,15.61 +NASDAQ,MBRG,2007-03-13,32.60,32.60,32.50,32.50,2200,29.36 +NASDAQ,MBRG,2005-10-27,33.82,33.82,33.82,33.82,000,29.70 +NASDAQ,MBRG,2005-10-05,34.00,34.00,34.00,34.00,500,29.85 +NASDAQ,MBRG,2004-10-28,37.30,37.50,37.10,37.25,27200,31.97 +NASDAQ,MBRG,2004-03-02,35.51,36.08,35.51,36.08,2500,30.48 +NASDAQ,MBRG,2003-10-13,74.69,74.75,74.69,74.75,1400,31.42 +NASDAQ,MBRG,2003-09-10,60.50,61.00,60.00,60.96,2600,25.50 +NASDAQ,MBRG,2003-06-27,57.10,57.10,57.10,57.10,000,23.75 +NASDAQ,MBRG,2003-06-20,57.50,57.50,57.50,57.50,000,23.92 +NASDAQ,MBRG,2002-11-25,46.69,46.72,46.69,46.72,1200,19.18 +NASDAQ,MBRG,2002-03-01,42.50,42.50,42.50,42.50,000,17.11 +NASDAQ,MBRG,2001-07-31,32.00,33.25,32.00,33.25,4800,13.20 +NASDAQ,MBRG,2001-02-06,24.75,24.75,24.75,24.75,200,9.66 +NASDAQ,MBTF,2010-01-06,1.48,1.50,1.40,1.40,13400,1.40 +NASDAQ,MBTF,2009-12-30,1.41,1.45,1.35,1.45,50200,1.45 +NASDAQ,MBTF,2009-10-19,1.80,1.94,1.80,1.86,18700,1.86 +NASDAQ,MBTF,2008-12-05,2.89,3.11,2.81,2.89,22900,2.77 +NASDAQ,MBTF,2008-11-05,4.22,4.24,4.18,4.19,30100,4.02 +NASDAQ,MBTF,2008-10-24,4.21,4.21,4.06,4.08,5400,3.92 +NASDAQ,MBTF,2008-07-17,5.25,5.35,5.08,5.11,23400,4.81 +NASDAQ,MBTF,2007-09-21,12.12,12.19,12.11,12.11,13300,10.52 +NASDAQ,MBTF,2007-02-16,13.87,13.90,13.47,13.61,54600,11.51 +NASDAQ,MBTF,2006-10-19,15.05,15.17,14.95,15.17,22700,12.68 +NASDAQ,MBTF,2006-06-05,16.36,16.50,16.25,16.28,36600,13.30 +NASDAQ,MBTF,2006-05-16,15.77,16.32,15.77,16.00,41800,13.07 +NASDAQ,MBTF,2005-11-29,18.17,18.17,17.80,17.80,11500,14.25 +NASDAQ,MBTF,2005-09-21,18.56,18.70,18.00,18.00,36500,14.41 +NASDAQ,MBTF,2005-03-01,20.31,20.64,20.31,20.60,23900,16.07 +NASDAQ,MBTF,2004-06-03,17.68,17.83,17.65,17.65,5500,13.45 +NASDAQ,MBTF,2003-03-17,13.25,13.30,13.25,13.30,700,9.69 +NASDAQ,MBTF,2003-03-04,13.15,13.50,13.15,13.30,16200,9.69 +NASDAQ,MBTF,2002-08-21,13.85,14.00,13.85,14.00,5800,10.09 +NASDAQ,MBTF,2001-11-21,14.30,14.30,14.23,14.23,11900,9.98 +NASDAQ,MBTF,2001-01-25,16.00,16.00,15.25,15.25,11500,10.41 +NASDAQ,MBTF,2000-12-20,13.00,13.50,12.75,13.50,2300,9.22 +NASDAQ,MBTF,2000-05-24,36.38,36.38,36.38,36.38,400,12.32 +NASDAQ,MSHL,2010-02-01,0.62,0.68,0.60,0.63,42200,0.63 +NASDAQ,MSHL,2009-06-12,0.76,0.79,0.75,0.79,14700,0.79 +NASDAQ,MSHL,2009-02-10,0.55,0.60,0.50,0.51,49900,0.51 +NASDAQ,MSHL,2008-11-13,0.88,1.06,0.88,1.00,72900,1.00 +NASDAQ,MSHL,2008-10-13,0.55,0.76,0.53,0.60,84400,0.60 +NASDAQ,MSHL,2008-08-13,2.99,3.03,2.64,2.97,30800,2.97 +NASDAQ,MSHL,2008-07-16,1.38,1.46,1.21,1.46,51000,1.46 +NASDAQ,MSHL,2008-04-11,2.40,3.05,2.36,2.70,28000,2.70 +NASDAQ,MSHL,2007-07-25,3.04,3.06,3.04,3.05,1100,3.05 +NASDAQ,MSHL,2007-06-25,3.11,3.11,2.94,3.01,17900,3.01 +NASDAQ,MSHL,2007-02-05,4.40,4.49,4.40,4.44,7300,4.44 +NASDAQ,MSHL,2006-03-14,5.55,5.88,5.45,5.55,14100,5.55 +NASDAQ,MSHL,2006-01-03,6.38,6.88,6.23,6.88,10100,6.88 +NASDAQ,MSHL,2005-10-11,6.30,6.49,6.19,6.23,8800,6.23 +NASDAQ,MSHL,2005-05-23,8.05,8.44,8.05,8.44,2900,8.44 +NASDAQ,MSHL,2005-04-28,7.34,7.35,6.74,6.74,12500,6.74 +NASDAQ,MSHL,2005-03-03,7.89,8.04,7.61,7.88,13500,7.88 +NASDAQ,MSHL,2004-03-11,10.67,10.67,9.71,10.14,16200,10.14 +NASDAQ,MEDQ,2008-02-19,9.80,9.80,9.80,9.80,600,4.90 +NASDAQ,MEDQ,2008-01-24,9.30,9.30,9.30,9.30,1000,4.65 +NASDAQ,MEDQ,2007-12-24,8.55,9.00,8.55,9.00,1900,4.50 +NASDAQ,MEDQ,2007-10-25,11.60,11.80,11.60,11.80,1200,5.91 +NASDAQ,MEDQ,2007-08-14,11.25,11.25,11.00,11.00,18900,5.51 +NASDAQ,MEDQ,2007-05-15,9.10,9.10,9.10,9.10,300,4.55 +NASDAQ,MEDQ,2006-06-12,13.80,13.85,13.50,13.80,49300,6.91 +NASDAQ,MEDQ,2006-06-05,14.00,14.30,13.91,14.00,7500,7.01 +NASDAQ,MEDQ,2006-03-21,13.50,13.50,13.00,13.00,28700,6.51 +NASDAQ,MEDQ,2005-09-12,13.00,13.00,13.00,13.00,2900,6.51 +NASDAQ,MEDQ,2005-09-01,13.10,13.10,13.10,13.10,5000,6.56 +NASDAQ,MEDQ,2005-04-07,13.00,13.00,12.98,12.98,600,6.50 +NASDAQ,MEDQ,2005-03-31,13.40,13.40,13.10,13.40,4700,6.71 +NASDAQ,MEDQ,2005-03-10,14.00,14.00,13.85,14.00,1300,7.01 +NASDAQ,MEDQ,2004-12-10,13.10,13.20,13.10,13.15,7900,6.58 +NASDAQ,MEDQ,2004-06-24,11.85,11.93,11.70,11.90,69600,5.96 +NASDAQ,MEDQ,2003-10-10,19.76,19.90,19.71,19.90,30600,9.96 +NASDAQ,MEDQ,2003-08-05,19.14,19.15,19.00,19.04,29700,9.53 +NASDAQ,MEDQ,2003-05-19,19.20,19.69,19.18,19.46,70100,9.74 +NASDAQ,MEDQ,2001-12-07,25.14,26.90,25.14,26.74,189900,13.38 +NASDAQ,MEDQ,2001-11-13,23.55,23.63,23.09,23.10,76800,11.56 +NASDAQ,MEDQ,2001-06-27,28.45,29.50,27.95,29.37,68900,14.70 +NASDAQ,MEDQ,2000-04-24,34.94,35.75,34.12,35.69,660000,17.86 +NASDAQ,MEDQ,2000-03-02,26.69,27.50,25.27,27.19,316800,13.61 +NASDAQ,MEDQ,2000-01-03,26.87,26.87,24.50,24.94,407300,12.48 +NASDAQ,MEDQ,1999-07-09,44.75,45.13,43.94,44.03,87900,22.04 +NASDAQ,MEDQ,1998-10-23,27.44,28.94,26.75,27.50,700100,13.76 +NASDAQ,MEDQ,1997-04-18,24.25,24.25,23.62,23.62,9900,3.94 +NASDAQ,MEDQ,1997-03-24,23.25,23.25,22.25,23.00,82200,3.84 +NASDAQ,MEDQ,1997-02-20,24.88,24.88,24.37,24.62,207900,4.11 +NASDAQ,MEDQ,1996-11-19,19.38,19.38,18.75,19.00,138000,3.17 +NASDAQ,MEDQ,1996-09-06,17.50,18.25,17.50,17.50,39900,2.92 +NASDAQ,MEDQ,1995-09-13,9.00,9.38,9.00,9.38,29400,1.56 +NASDAQ,MEDQ,1995-06-06,7.50,7.62,7.50,7.62,15600,1.27 +NASDAQ,MEDQ,1994-11-18,8.13,8.13,8.00,8.00,18300,1.33 +NASDAQ,MEDQ,1994-07-25,6.75,6.75,6.75,6.75,23400,1.13 +NASDAQ,MEDQ,1994-05-12,6.75,6.75,6.75,6.75,6900,1.13 +NASDAQ,MEDQ,1993-08-25,6.13,6.13,5.62,6.13,157800,1.02 +NASDAQ,MEDQ,1992-12-14,7.50,7.50,6.75,7.13,36300,1.19 +NASDAQ,MEDQ,1992-05-27,6.00,6.50,6.00,6.50,17100,1.08 +NASDAQ,MASI,2009-12-17,27.75,27.95,27.72,27.80,213900,27.80 +NASDAQ,MASI,2009-11-13,27.55,27.87,27.01,27.74,327300,27.74 +NASDAQ,MASI,2009-08-05,25.51,26.07,24.64,25.88,2220600,25.88 +NASDAQ,MASI,2008-08-15,41.73,41.75,40.70,40.98,595700,40.98 +NASDAQ,MASI,2008-04-22,25.63,25.97,25.33,25.50,301300,25.50 +NASDAQ,MASI,2007-12-20,41.00,41.11,39.41,40.50,161400,40.50 +NASDAQ,MASI,2007-09-14,24.93,24.93,24.60,24.85,345200,24.85 +NASDAQ,MTTT,2009-12-30,9.75,9.75,9.75,9.75,000,9.75 +NASDAQ,MTTT,2009-09-28,9.72,9.72,9.72,9.72,000,9.72 +NASDAQ,MTTT,2009-08-06,9.63,9.63,9.63,9.63,000,9.63 +NASDAQ,MTTT,2009-07-27,9.67,9.67,9.67,9.67,000,9.67 +NASDAQ,MTTT,2009-06-30,9.48,9.64,9.48,9.63,5200,9.63 +NASDAQ,MTTT,2009-06-17,9.46,9.46,9.46,9.46,000,9.46 +NASDAQ,MTTT,2008-09-24,9.85,9.85,9.85,9.85,000,9.85 +NASDAQ,MTTT,2008-08-14,10.22,10.22,10.22,10.22,000,10.22 +NASDAQ,MTTT,2008-06-16,10.82,10.82,10.82,10.82,000,10.82 +NASDAQ,MTTT,2008-05-29,10.90,10.90,10.90,10.90,2500,10.90 +NASDAQ,MTTT,2008-04-04,10.89,10.89,10.89,10.89,000,10.89 +NASDAQ,MTTT,2008-04-02,10.89,10.89,10.89,10.89,000,10.89 +NASDAQ,MTTT,2007-11-30,10.97,10.97,10.97,10.97,000,10.97 +NASDAQ,MTTT,2007-09-10,11.35,11.35,11.35,11.35,000,11.35 +NASDAQ,MTTT,2006-12-08,10.55,10.56,10.55,10.56,2500,10.56 +NASDAQ,MMUS,2010-01-27,4.10,4.10,4.10,4.10,1800,4.10 +NASDAQ,MMUS,2009-12-10,4.60,4.60,4.45,4.45,2100,4.45 +NASDAQ,MMUS,2008-05-21,7.79,7.79,7.79,7.79,000,7.79 +NASDAQ,MMUS,2008-02-14,9.76,9.76,9.67,9.75,1600,9.75 +NASDAQ,MMUS,2007-06-22,6.10,6.10,6.05,6.10,4300,6.10 +NASDAQ,MMUS,2007-06-21,6.08,6.14,6.07,6.09,2600,6.09 +NASDAQ,MMUS,2007-05-23,6.45,6.89,6.44,6.85,20500,6.85 +NASDAQ,MMUS,2007-04-20,6.00,6.10,5.90,6.00,8600,6.00 +NASDAQ,MMUS,2006-01-12,7.97,8.48,7.60,8.00,178800,8.00 +NASDAQ,MMUS,2005-10-06,3.56,3.56,3.55,3.56,2600,3.56 +NASDAQ,MMUS,2005-06-03,4.00,4.24,4.00,4.12,5500,4.12 +NASDAQ,MMUS,2005-04-01,4.60,4.60,4.50,4.50,400,4.50 +NASDAQ,MMUS,2004-04-21,2.82,2.82,2.82,2.82,000,2.82 +NASDAQ,MMUS,2004-02-23,3.06,3.06,3.03,3.03,3000,3.03 +NASDAQ,MMUS,2004-01-13,2.95,3.00,2.95,3.00,1600,3.00 +NASDAQ,MMUS,2003-12-08,2.00,2.00,2.00,2.00,100,2.00 +NASDAQ,MMUS,2003-11-06,2.56,2.56,2.56,2.56,200,2.56 +NASDAQ,MMUS,2003-08-29,2.30,2.30,2.30,2.30,1700,2.30 +NASDAQ,MMUS,2002-12-13,0.33,0.33,0.30,0.30,5000,3.00 +NASDAQ,MMUS,2002-04-05,0.41,0.41,0.41,0.41,000,4.10 +NASDAQ,MMUS,2001-06-26,1.10,1.10,1.05,1.10,5600,11.00 +NASDAQ,MMUS,2001-05-09,1.10,1.20,1.10,1.10,11200,11.00 +NASDAQ,MMUS,2001-03-06,1.31,1.31,1.31,1.31,2000,13.13 +NASDAQ,MMUS,1998-03-05,0.69,0.69,0.69,0.69,7800,6.88 +NASDAQ,MMUS,1998-02-26,0.50,0.75,0.50,0.62,29600,6.25 +NASDAQ,MMUS,1997-07-23,1.50,1.63,1.37,1.52,11500,15.16 +NASDAQ,MMUS,1997-03-13,2.25,2.25,2.00,2.00,2900,20.00 +NASDAQ,MMUS,1996-08-27,4.00,4.00,4.00,4.00,300,40.00 +NASDAQ,MMUS,1996-07-12,5.00,5.00,5.00,5.00,2000,50.00 +NASDAQ,MHLD,2009-10-08,7.53,7.60,7.43,7.49,171200,7.43 +NASDAQ,MHLD,2009-08-13,7.39,7.67,7.13,7.64,510200,7.51 +NASDAQ,MHLD,2009-07-30,7.81,7.90,7.54,7.77,217900,7.64 +NASDAQ,MHLD,2008-09-15,6.39,6.39,5.40,5.41,637500,5.05 +NASDAQ,MFNC,2008-06-25,7.03,7.45,7.03,7.42,1700,7.42 +NASDAQ,MFNC,2008-05-21,8.30,8.30,7.75,7.84,1800,7.84 +NASDAQ,MFNC,2006-11-09,11.16,11.16,11.11,11.11,200,11.11 +NASDAQ,MFNC,2006-06-21,10.21,10.30,10.05,10.30,300,10.30 +NASDAQ,MFNC,2006-04-18,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,MFNC,2005-11-28,10.12,10.12,10.12,10.12,200,10.12 +NASDAQ,MFNC,2005-11-03,9.17,9.17,9.17,9.17,200,9.17 +NASDAQ,MFNC,2005-09-08,14.10,14.75,14.10,14.73,5200,14.73 +NASDAQ,MFNC,2005-08-15,12.00,12.13,12.00,12.13,400,12.13 +NASDAQ,MFNC,2005-08-01,12.37,12.37,12.37,12.37,100,12.37 +NASDAQ,MFNC,2005-07-12,13.60,13.60,13.25,13.27,1300,13.27 +NASDAQ,MFNC,2005-06-09,11.51,12.33,11.51,11.99,2800,11.99 +NASDAQ,MFNC,2004-04-05,1.90,1.90,1.90,1.90,000,38.00 +NASDAQ,MFNC,2003-04-04,3.00,3.07,3.00,3.07,300,61.40 +NASDAQ,MFNC,2003-03-27,3.00,3.00,2.95,3.00,500,60.00 +NASDAQ,MFNC,2002-10-08,5.48,5.69,5.48,5.69,100,113.80 +NASDAQ,MFNC,2002-03-06,7.23,7.23,7.23,7.23,000,141.49 +NASDAQ,MFNC,2002-03-01,7.12,7.12,7.12,7.12,100,139.34 +NASDAQ,MFNC,2001-02-08,7.00,7.00,7.00,7.00,000,133.43 +NASDAQ,MFNC,2000-08-14,8.00,9.25,8.00,9.25,000,176.32 +NASDAQ,MFNC,2000-05-31,13.75,13.75,13.50,13.50,100,257.33 +NASDAQ,MKTY,2009-10-29,1.31,1.40,1.31,1.32,1200,1.32 +NASDAQ,MKTY,2009-09-15,1.08,1.10,0.88,1.10,4000,1.10 +NASDAQ,MKTY,2009-08-18,0.85,0.85,0.70,0.76,3100,0.76 +NASDAQ,MKTY,2008-11-26,0.87,1.00,0.87,0.89,18700,0.89 +NASDAQ,MKTY,2008-08-28,2.12,2.15,1.99,1.99,29800,1.99 +NASDAQ,MKTY,2008-05-09,0.51,0.51,0.45,0.46,19700,3.68 +NASDAQ,MKTY,2008-04-29,0.36,0.39,0.36,0.37,12800,2.96 +NASDAQ,MKTY,2008-02-01,0.88,0.90,0.85,0.89,11000,7.12 +NASDAQ,MKTY,2007-11-30,1.00,1.00,0.96,0.96,13400,7.68 +NASDAQ,MKTY,2006-08-09,2.39,2.39,2.25,2.28,7100,18.24 +NASDAQ,MKTY,2006-04-28,4.85,4.85,4.39,4.45,37000,35.60 +NASDAQ,MKTY,2006-04-12,3.74,3.78,3.59,3.60,9400,28.80 +NASDAQ,MKTY,2005-09-06,3.21,3.29,3.05,3.10,23500,24.80 +NASDAQ,MKTY,2005-03-18,4.65,4.75,4.34,4.43,12200,35.44 +NASDAQ,MKTY,2004-11-30,5.54,5.80,5.37,5.52,30700,44.16 +NASDAQ,MKTY,2004-11-17,5.56,5.91,5.51,5.81,20100,46.48 +NASDAQ,MKTY,2004-04-28,6.20,6.47,5.95,6.10,14000,48.80 +NASDAQ,MKTY,2003-09-22,4.32,5.19,4.25,4.98,114700,39.84 +NASDAQ,MKTY,2003-08-06,3.05,3.20,3.00,3.14,2800,25.12 +NASDAQ,MKTY,2003-06-11,3.66,3.70,3.60,3.60,4800,28.80 +NASDAQ,MKTY,2003-04-08,1.91,2.08,1.90,2.02,5400,16.16 +NASDAQ,MKTY,2002-09-11,1.43,1.43,1.32,1.36,4600,10.88 +NASDAQ,MKTY,2002-08-22,1.44,1.54,1.42,1.49,8100,11.92 +NASDAQ,MKTY,2001-06-01,10.60,10.72,9.95,10.13,22000,81.04 +NASDAQ,MKTY,2000-12-06,4.23,4.94,4.06,4.50,21300,36.00 +NASDAQ,MKTY,2000-06-16,12.12,12.25,11.38,12.06,20500,96.50 +NASDAQ,MKTY,1999-11-23,16.47,16.47,15.37,15.75,2300,42.00 +NASDAQ,MATK,2009-01-20,26.73,27.22,25.99,26.02,265400,26.02 +NASDAQ,MATK,2008-12-23,29.02,29.33,28.06,28.23,153500,28.23 +NASDAQ,MATK,2008-08-26,35.00,35.30,34.64,34.82,254300,34.82 +NASDAQ,MATK,2008-07-23,36.41,37.14,36.04,36.77,564900,36.77 +NASDAQ,MATK,2008-01-30,29.83,29.83,28.78,28.86,504800,28.86 +NASDAQ,MATK,2007-12-12,26.22,26.22,24.18,24.29,646200,24.29 +NASDAQ,MATK,2006-12-22,23.59,23.70,23.00,23.12,333300,23.12 +NASDAQ,MATK,2006-10-04,20.33,20.95,20.15,20.92,792100,20.92 +NASDAQ,MATK,2006-05-01,29.66,30.16,29.40,29.73,311800,29.73 +NASDAQ,MATK,2006-01-26,25.26,25.45,25.00,25.19,464000,25.19 +NASDAQ,MATK,2005-07-07,38.13,40.83,38.08,40.52,1046800,40.52 +NASDAQ,MATK,2004-12-07,39.99,40.35,39.32,39.59,739900,39.59 +NASDAQ,MATK,2004-05-11,66.09,68.40,66.08,68.01,586900,68.01 +NASDAQ,MATK,2003-02-20,24.10,24.54,23.91,24.20,146700,24.20 +NASDAQ,MATK,2002-08-08,13.89,14.73,13.53,14.56,188700,14.56 +NASDAQ,MATK,2001-10-31,20.40,20.72,19.98,20.44,31500,20.44 +NASDAQ,MATK,2001-10-12,21.50,21.50,20.60,20.94,63200,20.94 +NASDAQ,MATK,2001-08-24,20.27,20.50,19.77,20.17,49500,20.17 +NASDAQ,MATK,2001-05-01,15.95,15.95,14.71,14.79,14100,14.79 +NASDAQ,MATK,2000-06-06,19.00,19.06,18.38,18.56,71500,18.56 +NASDAQ,MATK,2000-05-19,18.75,19.75,18.50,18.81,42500,18.81 +NASDAQ,MATK,1999-04-05,5.62,6.00,5.62,5.75,56600,5.75 +NASDAQ,MATK,1999-01-26,8.25,8.44,8.25,8.44,13200,8.44 +NASDAQ,MATK,1998-10-01,8.50,8.50,7.50,7.63,73000,7.62 +NASDAQ,MATK,1998-09-25,7.75,7.88,7.37,7.50,169000,7.50 +NASDAQ,MATK,1998-02-17,12.00,12.38,12.00,12.25,30100,12.25 +NASDAQ,MATK,1997-09-10,13.37,13.50,12.88,12.88,92900,12.87 +NASDAQ,MATK,1997-04-21,15.62,16.00,15.62,15.75,22100,15.75 +NASDAQ,MATK,1996-12-13,20.00,21.00,20.00,21.00,97300,21.00 +NASDAQ,MATK,1996-11-27,18.25,18.25,17.25,17.38,355700,17.37 +NASDAQ,MATK,1996-06-25,30.25,31.25,30.25,31.00,98300,31.00 +NASDAQ,MATK,1996-04-04,37.00,37.50,36.50,36.75,74700,36.75 +NASDAQ,MATK,1996-02-09,33.00,33.75,30.25,30.50,70200,30.50 +NASDAQ,MATK,1996-01-30,31.50,34.00,31.50,33.75,122200,33.75 +NASDAQ,MATK,1995-10-11,15.75,16.00,15.50,16.00,18700,16.00 +NASDAQ,MATK,1995-02-09,10.00,10.00,9.00,9.38,1517900,9.37 +NASDAQ,MATK,1994-06-28,8.00,8.75,8.00,8.25,21200,8.25 +NASDAQ,MATK,1994-06-24,8.25,8.75,8.25,8.25,5000,8.25 +NASDAQ,MATK,1994-04-05,8.50,8.50,8.38,8.50,7900,8.50 +NASDAQ,MATK,1993-12-23,9.00,9.00,8.50,9.00,20400,9.00 +NASDAQ,MBHI,2008-09-17,4.23,4.23,2.90,2.90,559000,2.90 +NASDAQ,MBHI,2008-04-15,10.66,11.05,10.66,11.05,49300,10.49 +NASDAQ,MBHI,2008-01-25,11.04,11.05,10.54,10.59,82700,9.84 +NASDAQ,MBHI,2007-12-24,12.94,13.08,12.67,13.03,60700,12.11 +NASDAQ,MBHI,2007-09-17,14.69,14.71,14.43,14.45,59600,13.16 +NASDAQ,MBHI,2007-03-30,18.26,18.60,17.40,17.71,193800,16.00 +NASDAQ,MBHI,2007-01-04,23.76,24.20,23.45,24.08,28400,21.59 +NASDAQ,MBHI,2006-05-02,22.02,22.53,22.02,22.41,108700,19.76 +NASDAQ,MBHI,2005-04-27,18.01,18.43,18.00,18.36,29900,15.84 +NASDAQ,MBHI,2004-11-24,21.98,22.61,21.98,22.61,13700,19.29 +NASDAQ,MBHI,2004-11-19,21.50,21.67,21.42,21.42,28600,18.27 +NASDAQ,MBHI,2004-09-13,19.65,19.90,19.36,19.70,17500,16.80 +NASDAQ,MBHI,2004-08-17,18.74,18.85,18.20,18.57,29400,15.74 +NASDAQ,MBHI,2003-08-07,21.45,21.46,21.45,21.46,27000,17.81 +NASDAQ,MBHI,2003-03-20,18.42,18.59,18.40,18.53,4200,15.30 +NASDAQ,MBHI,2003-02-28,19.53,19.60,19.35,19.35,119100,15.89 +NASDAQ,MBHI,2002-12-27,19.39,19.46,19.20,19.33,12700,15.87 +NASDAQ,MBHI,2002-10-11,17.95,19.02,17.95,18.90,22400,15.43 +NASDAQ,MBHI,2002-09-03,19.05,19.05,18.50,18.50,5300,15.03 +NASDAQ,MBHI,2002-06-06,27.53,27.54,27.25,27.50,1500,14.81 +NASDAQ,MBHI,2002-05-14,28.76,29.20,28.37,29.05,12200,15.65 +NASDAQ,MBHI,2001-06-28,19.88,20.13,19.15,19.52,14000,10.36 +NASDAQ,MBHI,2001-06-25,19.25,20.14,19.25,20.14,10400,10.69 +NASDAQ,MBHI,2001-02-28,16.44,16.44,16.44,16.44,1000,8.57 +NASDAQ,MBHI,2001-02-15,17.13,17.25,17.13,17.25,1500,9.00 +NASDAQ,MBHI,2001-01-22,16.53,16.62,16.38,16.50,18000,8.61 +NASDAQ,MBHI,1999-06-09,17.43,17.43,17.31,17.31,7600,8.55 +NASDAQ,MBHI,1998-12-08,14.85,14.85,14.85,14.85,2000,7.26 +NASDAQ,MBHI,1998-11-27,14.97,14.97,14.97,14.97,8800,7.32 +NASDAQ,MU,2009-10-27,7.39,7.50,7.03,7.05,23846700,7.05 +NASDAQ,MU,2009-08-03,6.47,6.84,6.46,6.77,25368500,6.77 +NASDAQ,MU,2009-07-24,6.15,6.28,5.95,6.27,16647800,6.27 +NASDAQ,MU,2009-05-04,5.08,5.28,4.90,5.27,19320900,5.27 +NASDAQ,MU,2008-11-25,2.16,2.29,2.05,2.26,16871500,2.26 +NASDAQ,MU,2008-11-07,4.43,4.74,4.32,4.48,14851100,4.48 +NASDAQ,MU,2008-09-09,4.39,4.64,4.34,4.41,29352800,4.41 +NASDAQ,MU,2007-07-13,13.90,13.90,13.64,13.74,18828400,13.74 +NASDAQ,MU,2006-07-18,14.23,14.66,14.23,14.55,9868400,14.55 +NASDAQ,MU,2006-03-09,14.86,15.24,14.51,14.52,12412100,14.52 +NASDAQ,MU,2006-03-01,15.61,16.09,15.55,15.95,13691500,15.95 +NASDAQ,MU,2005-12-09,13.13,13.48,13.13,13.41,10914300,13.41 +NASDAQ,MU,2005-08-05,11.90,11.90,11.65,11.86,5837300,11.86 +NASDAQ,MU,2004-12-27,11.92,12.00,11.65,11.80,6424000,11.80 +NASDAQ,MU,2004-10-11,11.75,11.95,11.60,11.90,9677000,11.90 +NASDAQ,MU,2004-06-18,13.30,13.99,13.30,13.69,6326500,13.69 +NASDAQ,MU,2004-03-15,14.72,14.98,14.24,14.52,7651800,14.52 +NASDAQ,MU,2004-03-02,15.93,16.24,15.65,15.83,13903900,15.83 +NASDAQ,MU,2003-09-10,14.15,14.87,13.26,13.35,23298200,13.35 +NASDAQ,MU,2002-09-16,16.50,16.80,15.80,16.25,5578500,16.25 +NASDAQ,MU,2002-05-24,24.02,24.03,23.06,23.36,4182700,23.36 +NASDAQ,MU,2002-04-12,29.60,29.98,28.74,29.06,5692800,29.06 +NASDAQ,MU,2002-02-01,35.00,35.10,34.00,34.85,8736400,34.85 +NASDAQ,MU,2001-11-08,27.50,28.50,26.62,26.91,14502800,26.91 +NASDAQ,MU,2001-10-29,23.65,23.88,22.28,22.50,4891400,22.50 +NASDAQ,MU,2001-06-13,42.15,43.13,40.50,40.90,5141700,40.90 +NASDAQ,MU,2001-03-30,43.50,43.50,39.35,41.53,15239600,41.53 +NASDAQ,MU,2000-12-29,36.00,36.38,34.81,35.50,3823700,35.50 +NASDAQ,MU,2000-03-29,136.50,136.50,125.94,134.50,13478600,67.25 +NASDAQ,MU,1999-06-03,38.69,39.38,37.50,37.56,4576600,18.78 +NASDAQ,MU,1998-11-02,39.00,40.06,38.06,39.94,9934000,19.97 +NASDAQ,MU,1998-09-30,30.75,31.19,29.37,30.44,4654400,15.22 +NASDAQ,MU,1998-08-06,33.63,36.13,33.63,35.00,17379600,17.50 +NASDAQ,MU,1997-11-06,28.06,28.44,26.87,27.12,5040800,13.56 +NASDAQ,MU,1996-11-01,25.37,26.37,24.87,25.12,9155200,12.56 +NASDAQ,MU,1996-07-17,20.00,20.00,17.87,17.87,13035400,8.94 +NASDAQ,MU,1996-07-02,26.12,26.12,25.50,25.62,3377600,12.81 +NASDAQ,MU,1996-04-11,33.00,33.25,32.25,33.00,7296400,16.48 +NASDAQ,MU,1996-03-22,32.50,33.13,31.75,31.75,5745600,15.85 +NASDAQ,MU,1994-09-21,38.38,39.38,37.63,39.38,13254400,9.76 +NASDAQ,MU,1994-08-24,42.38,42.38,40.50,40.88,9112800,10.13 +NASDAQ,MU,1993-11-29,46.50,47.63,44.38,44.50,11645000,4.40 +NASDAQ,MU,1993-07-06,38.75,39.63,38.00,38.13,5174000,3.76 +NASDAQ,MU,1992-09-24,14.50,14.63,14.50,14.63,571000,1.44 +NASDAQ,MU,1992-01-27,16.75,17.50,16.75,17.50,5321000,1.72 +NASDAQ,MU,1991-12-23,13.13,13.63,12.88,13.63,3303000,1.34 +NASDAQ,MU,1991-11-22,12.63,12.88,12.50,12.50,1356000,1.23 +NASDAQ,MU,1991-09-20,14.13,14.25,13.88,14.13,3393000,1.39 +NASDAQ,MU,1991-06-25,12.50,12.75,12.00,12.25,2554000,1.20 +NASDAQ,MU,1991-06-10,15.50,15.50,14.88,15.13,4034000,1.48 +NASDAQ,MU,1991-04-15,17.87,17.87,17.25,17.50,2301000,1.72 +NASDAQ,MU,1991-02-21,13.00,13.38,13.00,13.13,1863000,1.29 +NASDAQ,MU,1990-09-27,8.75,9.00,8.00,8.13,4042000,0.80 +NASDAQ,MU,1990-04-24,11.75,12.00,11.63,11.63,1300000,1.14 +NASDAQ,MU,1990-01-12,9.38,9.63,9.13,9.38,2284000,0.92 +NASDAQ,MFRI,2009-11-03,6.85,7.00,6.82,6.82,1200,6.82 +NASDAQ,MFRI,2009-10-07,6.86,7.00,6.86,6.94,6900,6.94 +NASDAQ,MFRI,2009-09-09,6.25,6.25,6.08,6.08,30900,6.08 +NASDAQ,MFRI,2009-04-28,5.25,5.25,5.10,5.18,9300,5.18 +NASDAQ,MFRI,2008-09-30,11.16,11.62,11.14,11.25,32000,11.25 +NASDAQ,MFRI,2008-09-12,12.20,12.38,12.20,12.35,11500,12.35 +NASDAQ,MFRI,2008-01-29,14.73,15.52,14.41,15.21,22900,15.21 +NASDAQ,MFRI,2008-01-22,12.90,13.33,12.75,12.94,27200,12.94 +NASDAQ,MFRI,2007-07-12,31.00,31.28,30.00,30.24,168900,30.24 +NASDAQ,MFRI,2007-04-02,18.40,19.10,18.40,18.73,21100,18.73 +NASDAQ,MFRI,2007-03-05,17.81,18.04,17.51,17.51,70100,17.51 +NASDAQ,MFRI,2006-12-04,19.64,20.07,19.64,20.00,12500,20.00 +NASDAQ,MFRI,2006-10-19,15.20,15.20,15.00,15.14,12000,15.14 +NASDAQ,MFRI,2006-10-02,14.79,15.96,14.46,15.28,160300,15.28 +NASDAQ,MFRI,2006-03-22,7.85,7.98,7.69,7.70,7500,7.70 +NASDAQ,MFRI,2005-03-08,9.95,9.95,9.01,9.60,24400,9.60 +NASDAQ,MFRI,2004-03-03,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,MFRI,2003-10-15,2.52,2.52,2.52,2.52,000,2.52 +NASDAQ,MFRI,2003-07-14,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,MFRI,2003-01-27,1.74,1.74,1.70,1.70,1200,1.70 +NASDAQ,MFRI,2003-01-23,1.66,1.66,1.66,1.66,000,1.66 +NASDAQ,MFRI,2002-10-23,1.71,1.72,1.71,1.72,4000,1.72 +NASDAQ,MFRI,2002-08-02,2.32,2.35,2.12,2.35,3200,2.35 +NASDAQ,MFRI,2002-01-14,3.41,3.41,3.20,3.20,2100,3.20 +NASDAQ,MFRI,2001-10-09,3.35,3.35,3.08,3.10,5100,3.10 +NASDAQ,MFRI,2001-02-21,2.81,2.88,2.78,2.81,11100,2.81 +NASDAQ,MFRI,2000-11-30,3.44,3.44,3.44,3.44,000,3.44 +NASDAQ,MFRI,2000-01-13,4.25,4.25,4.25,4.25,1400,4.25 +NASDAQ,MFRI,1999-10-18,4.31,4.31,4.25,4.25,1100,4.25 +NASDAQ,MFRI,1999-06-07,4.50,4.50,4.50,4.50,500,4.50 +NASDAQ,MFRI,1998-06-18,8.00,8.00,8.00,8.00,700,8.00 +NASDAQ,MFRI,1997-09-04,9.13,9.38,9.00,9.38,13400,9.38 +NASDAQ,MFRI,1997-06-16,8.12,8.50,8.12,8.50,600,8.50 +NASDAQ,MFRI,1996-10-30,8.00,8.00,7.75,7.75,5300,7.75 +NASDAQ,MFRI,1996-08-30,7.94,7.94,7.94,7.94,1500,7.94 +NASDAQ,MFRI,1996-06-06,7.12,7.12,7.12,7.12,400,7.12 +NASDAQ,MFRI,1996-05-02,6.75,7.00,6.75,6.75,16700,6.75 +NASDAQ,MFRI,1995-07-28,5.75,5.75,5.38,5.50,13300,5.50 +NASDAQ,MFRI,1995-05-26,4.50,4.63,4.37,4.50,15400,4.50 +NASDAQ,MFRI,1994-06-09,8.00,8.50,8.00,8.00,10700,8.00 +NASDAQ,MFRI,1994-03-07,7.75,7.75,7.50,7.75,10000,7.75 +NASDAQ,MFRI,1994-01-28,7.12,7.25,6.88,7.12,12600,7.12 +NASDAQ,MFRI,1993-03-26,7.25,7.63,7.25,7.50,4800,7.50 +NASDAQ,MFRI,1993-01-27,6.38,6.50,6.38,6.50,40100,6.50 +NASDAQ,MFRI,1992-11-23,8.00,8.25,7.75,8.25,5900,8.25 +NASDAQ,MDAS,2009-04-09,14.75,15.20,14.74,15.15,404800,15.15 +NASDAQ,MDAS,2009-02-04,14.40,14.76,14.30,14.68,157900,14.68 +NASDAQ,MDAS,2008-09-22,18.50,18.72,17.58,17.64,159100,17.64 +NASDAQ,MGYR,2009-05-28,6.22,6.22,6.22,6.22,000,6.22 +NASDAQ,MGYR,2009-04-20,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,MGYR,2008-06-04,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,MGYR,2008-04-24,9.95,9.96,9.60,9.85,1800,9.85 +NASDAQ,MGYR,2007-10-31,11.47,11.47,10.50,11.04,6300,11.04 +NASDAQ,MGYR,2007-08-28,11.08,11.08,11.03,11.05,3600,11.05 +NASDAQ,MGYR,2007-05-01,14.97,14.98,14.97,14.98,1000,14.98 +NASDAQ,MGYR,2007-01-19,13.60,13.65,13.60,13.65,1200,13.65 +NASDAQ,MGYR,2006-09-26,13.25,13.97,13.11,13.60,6800,13.60 +NASDAQ,MGYR,2006-02-03,10.45,10.54,10.44,10.53,42700,10.53 +NASDAQ,MBWM,2009-09-23,4.54,4.54,4.23,4.23,1200,4.21 +NASDAQ,MBWM,2009-07-01,3.47,3.60,3.43,3.59,10600,3.56 +NASDAQ,MBWM,2008-08-21,8.84,8.90,8.51,8.64,24200,8.42 +NASDAQ,MBWM,2008-06-12,7.57,7.63,7.35,7.42,84100,7.20 +NASDAQ,MBWM,2008-05-22,9.11,9.11,8.76,8.77,39900,8.51 +NASDAQ,MBWM,2008-01-29,14.11,14.57,13.63,14.04,56000,13.38 +NASDAQ,MBWM,2007-12-10,16.95,17.34,16.95,17.34,22000,16.53 +NASDAQ,MBWM,2007-09-19,22.42,22.97,22.23,22.95,65100,21.70 +NASDAQ,MBWM,2007-07-02,27.21,27.38,26.88,27.32,60600,25.65 +NASDAQ,MBWM,2006-10-19,38.75,39.36,38.60,38.64,24000,34.12 +NASDAQ,MBWM,2006-08-29,39.16,40.17,39.05,40.10,18600,35.41 +NASDAQ,MBWM,2006-05-16,38.32,38.32,37.45,37.57,18300,33.06 +NASDAQ,MBWM,2006-04-07,38.51,38.94,38.05,38.12,13200,33.43 +NASDAQ,MBWM,2005-10-27,39.07,39.81,37.99,38.59,10200,33.64 +NASDAQ,MBWM,2005-02-02,43.14,43.91,43.14,43.84,12600,36.13 +NASDAQ,MBWM,2004-08-17,33.87,33.87,33.05,33.47,4600,27.52 +NASDAQ,MBWM,2004-03-12,36.10,36.59,36.05,36.56,18200,28.48 +NASDAQ,MBWM,2003-10-07,33.50,33.59,33.35,33.55,67500,26.01 +NASDAQ,MBWM,2003-08-26,31.96,32.30,31.96,32.30,6100,25.04 +NASDAQ,MBWM,2003-05-30,25.45,26.21,25.45,25.86,10400,20.00 +NASDAQ,MBWM,2003-05-08,26.65,26.80,26.33,26.45,11800,20.45 +NASDAQ,MBWM,2002-11-19,20.01,20.44,20.01,20.44,800,15.66 +NASDAQ,MBWM,2002-09-17,21.25,21.26,20.43,20.95,9800,16.05 +NASDAQ,MBWM,2002-06-18,20.45,20.45,20.16,20.40,6400,15.63 +NASDAQ,MBWM,2002-03-22,19.45,19.65,19.45,19.65,2900,15.05 +NASDAQ,MBWM,2001-12-28,17.82,17.82,17.60,17.61,6100,12.85 +NASDAQ,MBWM,2001-12-13,17.56,17.85,17.56,17.85,5500,13.02 +NASDAQ,MBWM,2000-12-13,12.87,13.00,12.75,12.75,3000,8.86 +NASDAQ,MBWM,1999-10-07,13.75,14.00,13.50,13.50,4500,9.38 +NASDAQ,MDVN,2009-03-11,16.29,16.60,14.75,15.15,314000,15.15 +NASDAQ,MDVN,2009-02-13,21.58,23.43,21.34,22.72,508000,22.72 +NASDAQ,MDVN,2009-02-03,18.90,19.70,18.84,19.57,163100,19.57 +NASDAQ,MDVN,2008-11-11,17.50,17.94,15.21,17.46,595700,17.46 +NASDAQ,MDVN,2008-10-22,20.60,21.11,19.62,20.11,267700,20.11 +NASDAQ,MDVN,2008-09-09,33.85,34.27,32.69,32.75,546700,32.75 +NASDAQ,MDVN,2007-05-31,17.57,17.70,17.25,17.57,461600,17.57 +NASDAQ,MDVN,2007-04-05,19.02,19.10,18.33,19.03,28800,19.03 +NASDAQ,MDVN,2006-08-31,4.10,4.85,4.03,4.84,69800,4.84 +NASDAQ,MDVN,2006-06-27,5.10,5.13,4.80,4.95,34500,4.95 +NASDAQ,MDVN,2005-06-29,3.45,4.00,3.45,3.50,3400,3.50 +NASDAQ,MDVN,2005-03-15,3.60,3.60,3.55,3.55,4000,3.55 +NASDAQ,MDVN,2004-11-03,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,MDVN,2004-10-19,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2004-10-07,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2004-03-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,MDVN,2003-03-26,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,MDVN,2003-02-25,0.85,0.85,0.85,0.85,000,0.85 +NASDAQ,MDVN,2003-01-02,0.70,0.70,0.70,0.70,000,0.70 +NASDAQ,MDVN,2002-08-20,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-08-01,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-07-16,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,MDVN,2002-03-15,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,MDVN,2002-01-09,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,MDVN,2001-10-02,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,MDVN,2001-06-07,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,MDVN,2000-06-07,1.44,1.44,1.44,1.44,000,1.44 +NASDAQ,MDVN,2000-01-26,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,MDVN,1999-01-29,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MDVN,1998-09-24,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MDVN,1998-01-13,9.12,9.12,9.12,9.12,000,9.12 +NASDAQ,MDVN,1997-11-17,8.94,8.94,8.94,8.94,000,8.94 +NASDAQ,MDVN,1997-07-30,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MCRL,2010-01-25,7.81,7.82,7.67,7.76,312000,7.72 +NASDAQ,MCRL,2010-01-21,7.89,8.17,7.89,8.15,708900,8.11 +NASDAQ,MCRL,2009-08-03,7.90,7.95,7.81,7.93,423500,7.82 +NASDAQ,MCRL,2009-05-08,7.38,7.43,7.02,7.35,287400,7.21 +NASDAQ,MCRL,2007-03-19,11.33,11.38,11.13,11.19,617300,10.66 +NASDAQ,MCRL,2007-02-26,12.01,12.04,11.78,11.88,562500,11.31 +NASDAQ,MCRL,2006-09-26,9.32,9.53,9.28,9.53,1171000,9.08 +NASDAQ,MCRL,2005-03-11,9.84,9.93,9.48,9.57,607300,9.11 +NASDAQ,MCRL,2005-01-07,9.37,9.41,8.94,9.29,723600,8.85 +NASDAQ,MCRL,2004-10-12,9.80,9.87,9.60,9.76,1379400,9.29 +NASDAQ,MCRL,2004-09-03,9.71,9.77,9.34,9.39,1207600,8.94 +NASDAQ,MCRL,2004-05-17,12.27,12.38,11.85,12.12,1306000,11.54 +NASDAQ,MCRL,2004-04-21,12.16,12.36,11.96,12.27,918700,11.69 +NASDAQ,MCRL,2003-11-11,16.96,17.00,16.30,16.70,802500,15.90 +NASDAQ,MCRL,2003-11-05,17.06,17.40,16.69,17.39,690900,16.56 +NASDAQ,MCRL,2003-08-26,12.20,12.43,11.86,12.36,1056800,11.77 +NASDAQ,MCRL,2003-05-29,11.04,12.20,10.95,12.07,3310400,11.49 +NASDAQ,MCRL,2003-04-23,9.50,10.96,9.48,10.90,2587300,10.38 +NASDAQ,MCRL,2002-11-25,12.00,12.74,11.85,12.60,2138200,12.00 +NASDAQ,MCRL,2002-02-08,20.47,20.62,19.19,19.79,2332400,18.85 +NASDAQ,MCRL,2001-10-18,23.45,23.82,22.35,22.55,418800,21.48 +NASDAQ,MCRL,2001-06-21,23.55,26.80,23.50,25.20,2940500,24.00 +NASDAQ,MCRL,2001-01-22,49.00,49.00,47.19,47.56,1017600,45.30 +NASDAQ,MCRL,2000-11-09,34.12,38.38,33.81,38.25,530800,36.43 +NASDAQ,MCRL,2000-10-16,55.06,55.50,49.75,50.89,1140600,48.47 +NASDAQ,MCRL,2000-07-12,51.69,53.38,51.25,52.62,304300,50.12 +NASDAQ,MCRL,1999-10-14,43.50,44.81,43.06,44.12,73000,21.01 +NASDAQ,MCRL,1999-09-23,46.75,47.00,42.62,43.91,181400,20.91 +NASDAQ,MCRL,1999-02-10,45.25,47.00,45.00,47.00,154400,11.19 +NASDAQ,MCRL,1998-11-24,38.00,40.12,37.88,39.62,854400,9.43 +NASDAQ,MCRL,1998-09-11,29.75,30.12,29.12,29.25,561600,6.96 +NASDAQ,MCRL,1998-09-09,31.69,32.00,30.25,30.31,156000,7.22 +NASDAQ,MCRL,1998-09-01,29.75,33.25,28.62,31.31,980400,7.46 +NASDAQ,MCRL,1997-10-28,30.50,36.62,30.00,35.50,1240400,8.45 +NASDAQ,MCRL,1997-04-15,34.75,35.50,34.00,34.50,117600,4.11 +NASDAQ,MCRL,1997-03-13,36.81,37.00,33.25,34.00,73600,4.05 +NASDAQ,MCRL,1997-01-14,35.75,36.62,35.00,36.62,970400,4.36 +NASDAQ,MCRL,1996-09-30,23.00,24.75,23.00,23.75,127200,2.83 +NASDAQ,MCRL,1994-12-14,13.50,14.00,13.00,13.50,883200,1.61 +NASDAQ,MRNA,2009-12-30,0.82,0.83,0.81,0.82,181700,0.82 +NASDAQ,MRNA,2009-10-29,1.12,1.16,1.00,1.10,289400,1.10 +NASDAQ,MRNA,2008-12-10,0.25,0.30,0.25,0.25,163500,0.25 +NASDAQ,MRNA,2008-12-01,0.28,0.32,0.28,0.32,99000,0.32 +NASDAQ,MRNA,2008-05-15,1.26,1.26,1.20,1.24,175000,1.24 +NASDAQ,MRNA,2008-03-17,2.20,2.28,2.15,2.15,172500,2.15 +NASDAQ,MRNA,2007-07-09,11.00,11.40,10.91,11.35,454400,11.35 +NASDAQ,MRNA,2006-06-07,13.52,14.04,13.29,13.36,325500,13.36 +NASDAQ,MRNA,2005-06-06,12.51,12.63,12.28,12.40,87200,12.40 +NASDAQ,MRNA,2005-05-31,12.05,12.38,12.05,12.21,97400,12.21 +NASDAQ,MRNA,2005-05-25,11.68,11.77,11.30,11.54,101600,11.54 +NASDAQ,MRNA,2005-02-07,10.96,11.19,10.90,11.10,90200,11.10 +NASDAQ,MRNA,2005-01-18,10.70,11.10,10.51,10.94,179900,10.94 +NASDAQ,MRNA,2004-10-04,13.39,13.83,12.70,13.50,1310500,13.50 +NASDAQ,MRNA,2004-09-15,8.45,8.67,8.24,8.38,71700,8.38 +NASDAQ,MRNA,2004-01-02,9.50,9.80,9.46,9.63,43600,9.63 +NASDAQ,MRNA,2003-10-28,8.76,9.25,8.75,8.90,37500,8.90 +NASDAQ,MRNA,2003-06-11,10.65,10.75,10.50,10.50,44400,10.50 +NASDAQ,MRNA,2003-05-27,9.73,10.05,9.55,9.80,90600,9.80 +NASDAQ,MRNA,2003-03-28,8.23,8.52,8.23,8.31,46600,8.31 +NASDAQ,MRNA,2003-01-03,8.80,8.80,8.45,8.51,21400,8.51 +NASDAQ,MRNA,2002-07-09,15.53,15.60,14.90,15.33,38300,15.33 +NASDAQ,MRNA,2002-07-03,15.05,15.37,14.45,15.34,52000,15.34 +NASDAQ,MRNA,2000-12-29,6.50,7.00,6.50,7.00,37800,7.00 +NASDAQ,MRNA,2000-08-31,6.22,6.38,5.50,6.25,51500,6.25 +NASDAQ,MRNA,2000-06-01,4.03,4.03,3.75,3.88,22300,3.88 +NASDAQ,MRNA,2000-04-06,4.06,5.62,4.00,4.63,80900,4.63 +NASDAQ,MRNA,2000-03-01,5.87,7.19,5.87,7.19,352300,7.19 +NASDAQ,MRNA,2000-01-21,3.00,3.28,2.78,2.87,278500,2.87 +NASDAQ,MRNA,1999-04-01,3.16,3.22,3.06,3.22,13700,3.22 +NASDAQ,MRNA,1998-10-05,5.06,5.06,4.75,5.00,29800,5.00 +NASDAQ,MRNA,1998-04-28,10.50,10.63,10.00,10.25,13600,10.25 +NASDAQ,MRNA,1998-02-23,13.37,14.12,13.37,14.06,62400,14.06 +NASDAQ,MRNA,1998-02-04,12.75,12.75,12.44,12.62,42700,12.62 +NASDAQ,MRNA,1998-01-12,13.12,13.12,12.88,13.00,7000,13.00 +NASDAQ,MRNA,1997-11-07,15.50,16.12,15.25,16.12,48600,16.12 +NASDAQ,MRNA,1997-08-15,9.88,10.12,9.88,10.12,1300,10.12 +NASDAQ,MRNA,1997-01-23,14.75,15.00,14.00,15.00,94300,15.00 +NASDAQ,MRNA,1997-01-10,21.00,21.00,19.75,19.75,6200,19.75 +NASDAQ,MRNA,1997-01-06,20.00,20.62,20.00,20.00,2100,20.00 +NASDAQ,MRNA,1996-10-31,13.00,14.50,13.00,14.25,7800,14.25 +NASDAQ,MRNA,1996-09-27,14.00,14.38,13.63,14.38,9400,14.38 +NASDAQ,MRNA,1996-03-06,9.00,9.00,8.75,8.75,5200,8.75 +NASDAQ,MRNA,1996-02-23,8.38,8.62,8.38,8.62,5600,8.62 +NASDAQ,MRNA,1995-07-10,7.25,7.63,7.25,7.63,8100,7.63 +NASDAQ,MRNA,1995-03-08,5.50,5.75,5.50,5.75,3400,5.75 +NASDAQ,MRNA,1994-11-30,5.25,5.25,5.12,5.12,2600,5.12 +NASDAQ,MRNA,1994-06-22,3.38,3.38,3.31,3.38,3500,3.38 +NASDAQ,MRNA,1994-06-21,3.13,3.38,3.13,3.13,1700,3.13 +NASDAQ,MRNA,1994-04-07,4.25,4.25,4.25,4.25,2000,4.25 +NASDAQ,MOCO,2010-01-27,9.69,9.75,9.50,9.74,3600,9.65 +NASDAQ,MOCO,2009-10-21,8.45,8.45,8.34,8.41,4200,8.24 +NASDAQ,MOCO,2009-06-25,8.38,8.40,8.30,8.40,8400,8.14 +NASDAQ,MOCO,2008-05-28,10.90,11.30,10.90,11.09,25500,10.35 +NASDAQ,MOCO,2006-10-27,9.55,9.71,9.55,9.63,3800,8.56 +NASDAQ,MOCO,2006-04-25,8.73,8.73,8.73,8.73,000,7.63 +NASDAQ,MOCO,2005-03-08,9.02,9.19,9.02,9.19,2300,7.79 +NASDAQ,MOCO,2004-09-03,8.22,8.22,8.22,8.22,100,6.86 +NASDAQ,MOCO,2004-07-12,8.45,8.45,8.25,8.29,2600,6.87 +NASDAQ,MOCO,2003-10-08,8.21,8.45,8.02,8.02,4700,6.48 +NASDAQ,MOCO,2002-09-20,7.91,8.45,7.91,8.45,2900,6.60 +NASDAQ,MOCO,2002-08-08,8.70,8.99,8.70,8.99,1600,7.02 +NASDAQ,MOCO,2002-04-17,11.24,11.25,11.21,11.25,9700,8.67 +NASDAQ,MOCO,2001-12-28,9.60,9.75,9.24,9.50,6700,7.27 +NASDAQ,MOCO,2001-11-12,9.29,9.30,9.24,9.25,3600,7.08 +NASDAQ,MOCO,2001-09-20,7.00,7.31,6.80,6.80,11300,5.17 +NASDAQ,MOCO,2000-01-24,6.13,6.13,6.07,6.07,5200,4.34 +NASDAQ,MOCO,1999-08-31,6.34,6.40,6.34,6.34,11600,4.49 +NASDAQ,MOCO,1999-04-27,5.57,5.57,5.02,5.08,13500,3.54 +NASDAQ,MOCO,1999-04-07,4.54,4.54,4.36,4.36,8400,3.04 +NASDAQ,MOCO,1998-10-06,4.87,4.99,4.81,4.81,3300,3.29 +NASDAQ,MOCO,1998-05-04,8.25,8.25,7.54,7.72,6500,5.23 +NASDAQ,MOCO,1997-06-17,11.80,12.49,11.80,12.49,7500,5.53 +NASDAQ,MOCO,1997-05-27,11.33,11.33,10.76,10.87,3400,4.82 +NASDAQ,MOCO,1996-05-21,10.28,10.28,9.95,9.95,7600,4.30 +NASDAQ,MOCO,1996-05-07,8.59,8.70,8.36,8.36,11600,3.61 +NASDAQ,MOCO,1996-04-10,8.87,8.99,8.87,8.99,10200,3.86 +NASDAQ,MOCO,1995-04-13,6.60,6.71,6.49,6.49,7500,2.72 +NASDAQ,MOCO,1995-01-26,6.33,6.66,6.33,6.44,15400,2.68 +NASDAQ,MOCO,1994-10-12,6.40,6.51,6.40,6.51,1400,2.69 +NASDAQ,MOCO,1994-04-07,6.20,6.20,5.77,5.99,33600,2.43 +NASDAQ,MOCO,1993-12-10,6.59,6.59,6.38,6.38,18600,2.57 +NASDAQ,MOCO,1993-10-26,5.49,6.34,5.49,5.91,157600,2.36 +NASDAQ,MOCO,1993-08-05,8.02,8.02,7.60,7.60,29000,3.04 +NASDAQ,MOCO,1992-10-08,7.68,8.10,7.68,7.99,17600,3.13 +NASDAQ,MOCO,1992-03-19,10.93,10.93,10.73,10.93,103000,4.25 +NASDAQ,MOCO,1992-03-18,11.14,11.14,10.73,10.73,33900,4.17 +NASDAQ,MOCO,1992-02-19,15.27,15.27,13.41,13.82,35400,5.37 +NASDAQ,MOCO,1990-05-29,13.36,14.28,13.36,14.28,83000,2.41 +NASDAQ,MOCO,1990-05-21,12.35,12.76,12.15,12.35,72900,2.08 +NASDAQ,MOCO,1989-11-29,12.45,12.45,12.25,12.35,68200,2.06 +NASDAQ,MOCO,1989-10-03,12.21,12.21,12.01,12.11,15200,2.01 +NASDAQ,MOCO,1989-08-14,10.71,11.01,10.71,10.91,119500,1.81 +NASDAQ,MNNY,2010-01-14,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,MNNY,2009-10-01,10.05,10.05,10.05,10.05,000,10.05 +NASDAQ,MNNY,2009-05-21,9.18,9.18,9.18,9.18,000,9.18 +NASDAQ,MNNY,2009-04-21,9.15,9.15,9.15,9.15,000,9.15 +NASDAQ,MNNY,2008-11-17,8.49,8.49,8.49,8.49,000,8.49 +NASDAQ,MNNY,2008-08-12,11.59,11.59,11.59,11.59,500,11.59 +NASDAQ,MNNY,2008-02-22,12.60,12.60,12.60,12.60,000,12.60 +NASDAQ,MNNY,2008-02-04,13.13,13.13,13.13,13.13,10000,13.13 +NASDAQ,MNNY,2007-08-24,13.72,13.82,13.72,13.80,2900,13.80 +NASDAQ,MNNY,2005-02-25,10.01,10.01,10.01,10.01,000,10.01 +NASDAQ,MNNY,2005-01-05,10.44,10.44,10.44,10.44,1500,10.44 +NASDAQ,MNNY,2004-10-05,10.21,10.46,10.21,10.21,6000,10.21 +NASDAQ,MNNY,2004-08-04,10.21,10.21,10.21,10.21,100,10.21 +NASDAQ,MNNY,2004-02-27,9.90,9.91,9.90,9.90,2200,9.90 +NASDAQ,MNNY,2004-02-04,9.75,9.75,9.75,9.75,2500,9.75 +NASDAQ,MOFG,2009-11-02,8.30,8.30,8.00,8.29,14900,8.24 +NASDAQ,MOFG,2009-03-12,7.39,7.40,7.39,7.40,1000,7.27 +NASDAQ,MOFG,2008-10-02,13.10,14.47,13.10,14.47,700,13.70 +NASDAQ,MOFG,2008-09-25,14.17,14.25,14.12,14.21,2000,13.45 +NASDAQ,MOFG,2008-09-04,14.05,14.05,14.00,14.01,14300,13.26 +NASDAQ,MBFI,2010-01-29,20.52,21.15,20.14,20.28,436000,20.28 +NASDAQ,MBFI,2010-01-12,20.14,20.50,20.05,20.26,443900,20.26 +NASDAQ,MBFI,2009-12-21,19.21,19.58,18.97,19.44,390100,19.44 +NASDAQ,MBFI,2009-12-02,18.78,19.24,18.77,18.89,237500,18.89 +NASDAQ,MBFI,2009-07-16,12.57,13.07,12.20,12.60,776700,12.58 +NASDAQ,MBFI,2009-07-07,10.40,11.02,10.40,10.64,288200,10.63 +NASDAQ,MBFI,2009-06-08,10.40,10.40,10.02,10.13,296300,10.12 +NASDAQ,MBFI,2009-06-02,10.22,10.40,9.90,10.11,479700,10.10 +NASDAQ,MBFI,2009-03-05,11.64,11.87,10.48,10.58,458700,10.56 +NASDAQ,MBFI,2008-11-11,26.09,27.39,26.02,26.07,178600,25.63 +NASDAQ,MBFI,2008-08-27,26.63,27.63,26.63,27.26,185800,26.80 +NASDAQ,MBFI,2008-08-01,25.02,25.36,24.45,25.08,335000,24.50 +NASDAQ,MBFI,2008-05-16,29.21,29.21,27.71,27.98,129100,27.33 +NASDAQ,MBFI,2008-05-08,28.65,28.65,27.80,27.98,137000,27.16 +NASDAQ,MBFI,2008-03-14,30.05,30.05,28.27,29.01,355100,28.16 +NASDAQ,MBFI,2007-05-03,33.93,34.70,33.93,34.62,386200,32.88 +NASDAQ,MBFI,2007-04-30,34.91,35.12,33.18,33.59,268300,31.91 +NASDAQ,MBFI,2007-03-23,36.37,36.58,36.37,36.41,46800,34.59 +NASDAQ,MBFI,2007-01-04,37.20,37.50,37.10,37.25,362700,35.21 +NASDAQ,MBFI,2006-08-07,35.45,35.56,34.98,35.31,132000,33.21 +NASDAQ,MBFI,2006-04-05,35.52,35.52,34.98,35.19,53100,32.79 +NASDAQ,MBFI,2006-01-05,35.90,36.10,35.90,35.97,103900,33.38 +NASDAQ,MBFI,2005-04-05,38.20,38.27,37.70,38.27,194700,35.11 +NASDAQ,MBFI,2005-01-07,42.05,42.05,41.45,41.75,215100,38.18 +NASDAQ,MBFI,2004-05-14,33.89,34.09,33.63,33.63,27800,30.55 +NASDAQ,MBFI,2004-05-10,34.16,34.16,33.54,33.54,40000,30.47 +NASDAQ,MBFI,2004-05-03,35.25,35.75,35.25,35.68,28800,32.30 +NASDAQ,MBFI,2004-04-08,39.10,39.12,38.00,38.00,14200,34.41 +NASDAQ,MBFI,2004-02-13,35.64,36.00,35.44,35.65,24300,32.28 +NASDAQ,MBFI,2003-12-18,50.50,51.48,50.50,51.48,11600,30.97 +NASDAQ,MBFI,2003-10-08,44.86,45.25,44.86,45.03,11600,26.98 +NASDAQ,MBFI,2003-02-25,34.56,35.00,34.32,35.00,15600,20.80 +NASDAQ,MBFI,2002-09-04,33.62,34.54,33.62,34.49,31800,20.31 +NASDAQ,MBFI,2002-05-03,30.85,31.32,30.85,31.32,22400,18.35 +NASDAQ,MBFI,2002-03-11,31.30,31.40,31.10,31.10,44700,18.14 +NASDAQ,MBFI,2001-08-30,26.25,26.25,25.80,26.00,22500,15.09 +NASDAQ,MBFI,2001-04-20,16.40,19.60,16.40,19.00,90600,11.02 +NASDAQ,MBFI,2001-03-20,15.63,15.63,15.44,15.63,3900,9.07 +NASDAQ,MBFI,2000-10-17,10.75,10.88,10.75,10.88,11700,6.31 +NASDAQ,MBFI,2000-09-08,13.25,13.25,13.25,13.25,000,7.69 +NASDAQ,MBFI,2000-07-25,12.25,12.25,11.94,12.00,4200,6.96 +NASDAQ,MBFI,2000-06-29,12.12,12.25,11.75,12.12,9200,7.04 +NASDAQ,MBFI,2000-05-26,10.88,11.00,10.88,10.88,8400,6.31 +NASDAQ,MBFI,2000-05-11,11.19,11.31,11.19,11.31,15000,6.56 +NASDAQ,MBFI,1999-05-28,13.50,13.75,13.37,13.37,39600,7.76 +NASDAQ,MBFI,1999-04-16,14.00,14.25,14.00,14.00,10400,8.12 +NASDAQ,MBFI,1999-03-30,14.25,14.50,14.25,14.50,8100,8.41 +NASDAQ,MBFI,1998-11-04,12.50,12.75,12.13,12.13,15800,7.04 +NASDAQ,MBFI,1998-09-28,11.75,11.75,11.75,11.75,4500,6.82 +NASDAQ,MBFI,1998-09-09,12.25,12.25,11.75,12.13,58600,7.04 +NASDAQ,MBFI,1998-08-12,14.25,14.25,14.25,14.25,600,8.27 +NASDAQ,MBFI,1997-11-20,16.37,16.37,15.88,16.00,27300,9.28 +NASDAQ,MBFI,1997-08-21,14.75,14.75,14.38,14.44,10500,8.38 +NASDAQ,MBFI,1997-07-29,14.38,14.38,14.12,14.38,57400,8.34 +NASDAQ,MBFI,1995-09-26,14.06,14.50,14.00,14.25,9300,8.27 +NASDAQ,MEMS,2009-10-23,3.86,4.01,3.63,3.68,88800,3.68 +NASDAQ,MEMS,2009-06-01,3.49,3.57,3.15,3.41,34900,3.41 +NASDAQ,MEMS,2009-03-13,1.75,1.81,1.72,1.72,26100,1.72 +NASDAQ,MEMS,2008-07-22,2.89,3.00,2.80,2.99,10500,2.99 +NASDAQ,MEMS,2008-07-21,3.00,3.00,2.81,2.83,61400,2.83 +NASDAQ,MEMS,2008-07-07,2.95,3.00,2.80,3.00,57800,3.00 +NASDAQ,MEMS,2008-03-05,6.87,7.20,6.85,6.86,8600,6.86 +NASDAQ,MYLNP,2009-12-03,1144.43,1145.02,1127.88,1141.00,18700,1141.00 +NASDAQ,MYLNP,2009-11-27,1136.64,1136.64,1136.64,1136.64,000,1136.64 +NASDAQ,MYLNP,2009-08-11,878.00,895.17,878.00,888.00,1700,874.20 +NASDAQ,MYLNP,2009-05-29,839.63,1007.62,832.88,1007.62,800,973.29 +NASDAQ,MAPP,2009-08-17,9.58,9.58,9.14,9.19,163600,9.19 +NASDAQ,MAPP,2009-07-13,10.19,10.96,10.06,10.90,240000,10.90 +NASDAQ,MAPP,2009-03-19,2.12,2.20,2.09,2.20,34700,2.20 +NASDAQ,MAPP,2008-11-17,3.30,3.71,3.03,3.20,9300,3.20 +NASDAQ,MAPP,2008-07-14,10.61,10.91,9.02,9.74,38600,9.74 +NASDAQ,MIND,2009-12-31,6.97,7.45,6.97,7.37,19800,7.37 +NASDAQ,MIND,2009-11-16,7.24,7.42,7.14,7.33,10900,7.33 +NASDAQ,MIND,2009-04-29,3.93,4.38,3.87,4.35,73000,4.35 +NASDAQ,MIND,2008-11-06,5.20,5.26,4.88,4.95,88800,4.95 +NASDAQ,MIND,2008-08-29,15.82,15.82,14.86,15.28,69500,15.28 +NASDAQ,MIND,2008-05-21,20.39,20.53,20.27,20.31,76200,20.31 +NASDAQ,MIND,2008-03-03,17.12,18.31,17.12,17.55,90700,17.55 +NASDAQ,MIND,2007-02-20,13.65,13.84,13.33,13.83,55800,13.83 +NASDAQ,MIND,2007-01-24,12.81,12.90,12.68,12.85,140800,12.85 +NASDAQ,MIND,2006-10-12,10.05,10.34,9.92,10.27,47700,10.27 +NASDAQ,MIND,2006-08-15,11.50,12.13,11.50,12.09,93500,12.09 +NASDAQ,MIND,2006-06-14,13.14,14.40,13.14,13.78,132100,13.78 +NASDAQ,MIND,2006-03-27,16.60,16.98,16.25,16.92,100700,16.92 +NASDAQ,MIND,2006-02-16,17.61,18.29,17.58,18.19,169600,18.19 +NASDAQ,MIND,2006-01-25,24.30,24.46,23.52,24.00,278500,24.00 +NASDAQ,MIND,2005-11-21,13.05,13.34,13.00,13.10,187900,13.10 +NASDAQ,MIND,2005-04-25,7.25,7.43,7.12,7.35,14200,7.35 +NASDAQ,MIND,2005-03-09,7.50,7.50,7.30,7.49,15600,7.49 +NASDAQ,MIND,2004-09-20,4.65,4.92,4.65,4.90,109700,4.90 +NASDAQ,MIND,2004-01-07,3.54,3.68,3.50,3.60,52100,3.60 +NASDAQ,MIND,2003-08-25,2.26,2.40,2.25,2.26,12900,2.26 +NASDAQ,MIND,2003-07-18,2.02,2.02,1.95,1.96,2700,1.96 +NASDAQ,MIND,2003-02-19,1.16,1.18,1.10,1.18,15600,1.18 +NASDAQ,MIND,2002-11-26,1.24,1.24,1.15,1.22,22800,1.22 +NASDAQ,MIND,2002-09-13,1.84,1.84,1.76,1.84,3000,1.84 +NASDAQ,MIND,2002-06-27,3.40,3.45,3.16,3.40,35800,3.40 +NASDAQ,MIND,2002-05-01,3.60,3.70,3.60,3.70,500,3.70 +NASDAQ,MIND,2001-10-26,4.74,4.85,4.69,4.77,60200,4.77 +NASDAQ,MIND,2001-03-05,5.62,6.00,5.62,5.91,3700,5.91 +NASDAQ,MIND,2000-08-10,5.75,5.78,5.50,5.50,10400,5.50 +NASDAQ,MIND,2000-05-09,4.81,4.88,4.75,4.88,33600,4.88 +NASDAQ,MIND,1999-11-26,4.03,4.06,4.00,4.06,5600,4.06 +NASDAQ,MIND,1999-01-26,3.88,4.00,3.75,3.88,112400,3.88 +NASDAQ,MIND,1998-11-03,7.50,8.12,7.37,7.69,96900,7.69 +NASDAQ,MIND,1998-03-11,18.62,18.75,18.25,18.38,82600,18.38 +NASDAQ,MIND,1997-09-12,19.88,19.88,19.50,19.75,48600,19.75 +NASDAQ,MIND,1997-04-14,7.00,7.00,6.75,7.00,90100,7.00 +NASDAQ,MIND,1996-11-13,7.37,7.63,7.37,7.56,56600,7.56 +NASDAQ,MIND,1996-01-22,4.88,4.94,4.81,4.88,11200,4.88 +NASDAQ,MIND,1995-10-16,4.31,4.31,4.12,4.12,13700,4.12 +NASDAQ,MIND,1995-03-22,3.06,3.06,2.87,2.87,99300,2.87 +NASDAQ,MIND,1995-03-03,2.62,3.00,2.62,2.62,26600,2.62 +NASDAQ,MKSI,2010-01-12,19.08,19.35,18.92,19.10,348800,19.10 +NASDAQ,MKSI,2009-12-31,17.56,17.73,17.36,17.40,194000,17.40 +NASDAQ,MKSI,2009-11-20,15.49,15.73,15.36,15.66,144800,15.66 +NASDAQ,MKSI,2009-10-06,19.28,19.48,19.15,19.46,243300,19.46 +NASDAQ,MKSI,2009-08-13,18.66,18.73,18.28,18.56,228600,18.56 +NASDAQ,MKSI,2009-01-16,13.55,14.08,13.48,14.04,462900,14.04 +NASDAQ,MKSI,2008-09-15,21.42,21.70,20.56,20.62,339300,20.62 +NASDAQ,MKSI,2008-05-27,23.75,24.10,23.59,23.95,323800,23.95 +NASDAQ,MKSI,2008-02-19,20.35,20.58,19.92,20.07,346400,20.07 +NASDAQ,MKSI,2007-07-17,26.21,27.62,26.21,27.30,1574400,27.30 +NASDAQ,MKSI,2007-06-29,28.02,28.47,27.66,27.70,691500,27.70 +NASDAQ,MKSI,2007-05-04,27.49,27.60,27.21,27.60,362100,27.60 +NASDAQ,MKSI,2007-03-02,23.59,23.68,23.08,23.11,670600,23.11 +NASDAQ,MKSI,2007-02-15,24.20,25.23,23.83,24.40,2006500,24.40 +NASDAQ,MKSI,2006-10-18,22.05,22.18,21.38,21.61,729200,21.61 +NASDAQ,MKSI,2006-08-23,20.64,20.93,20.09,20.28,215800,20.28 +NASDAQ,MKSI,2006-03-13,21.87,22.25,21.87,22.03,183100,22.03 +NASDAQ,MKSI,2005-07-11,17.65,18.23,17.60,18.21,145400,18.21 +NASDAQ,MKSI,2004-11-23,16.90,17.01,16.53,16.82,284300,16.82 +NASDAQ,MKSI,2004-11-22,16.56,16.94,16.50,16.85,231400,16.85 +NASDAQ,MKSI,2004-07-30,14.11,15.00,14.11,14.72,586600,14.72 +NASDAQ,MKSI,2004-03-16,23.05,23.45,22.25,22.68,318200,22.68 +NASDAQ,MKSI,2003-11-10,27.50,28.59,27.44,27.61,432300,27.61 +NASDAQ,MKSI,2003-06-20,18.43,18.43,17.86,18.31,260200,18.31 +NASDAQ,MKSI,2003-03-20,12.98,13.25,12.77,12.98,209000,12.98 +NASDAQ,MKSI,2001-03-15,19.75,20.00,18.50,18.81,213400,18.81 +NASDAQ,MKSI,2001-01-23,21.50,21.88,20.69,21.56,149200,21.56 +NASDAQ,MKSI,2000-05-02,50.75,51.50,46.00,46.31,82400,46.31 +NASDAQ,MKSI,2000-02-28,45.09,45.13,40.50,42.25,77900,42.25 +NASDAQ,MKSI,1999-10-14,20.06,20.06,19.88,20.00,5800,20.00 +NASDAQ,MLNX,2010-01-13,19.87,20.17,19.87,20.15,128700,20.15 +NASDAQ,MLNX,2009-02-03,8.65,8.73,8.53,8.70,107000,8.70 +NASDAQ,MLNX,2008-03-13,12.56,12.56,11.44,12.06,472800,12.06 +NASDAQ,MLNX,2008-02-29,15.58,15.63,14.90,15.30,204300,15.30 +NASDAQ,MLNX,2007-10-29,23.12,23.41,22.80,23.25,858200,23.25 +NASDAQ,MLNX,2007-09-25,18.41,19.08,18.41,18.99,144100,18.99 +NASDAQ,MLNX,2007-08-06,19.25,19.33,18.75,18.92,191400,18.92 +NASDAQ,MPEL,2008-12-15,2.85,2.96,2.82,2.87,1000000,2.87 +NASDAQ,MPEL,2008-06-04,10.68,11.14,10.67,10.91,3084900,10.91 +NASDAQ,MPEL,2008-04-28,13.97,13.97,13.57,13.71,733700,13.71 +NASDAQ,MPEL,2008-02-11,10.98,11.37,10.80,11.33,982400,11.33 +NASDAQ,MPEL,2007-07-26,12.15,12.20,11.88,12.14,3281300,12.14 +NASDAQ,MPEL,2007-05-24,13.90,13.93,13.60,13.65,1270500,13.65 +NASDAQ,MPEL,2007-05-10,16.90,16.90,16.12,16.22,1565100,16.22 +NASDAQ,MLAB,2010-01-11,27.71,28.73,27.47,28.49,3600,28.49 +NASDAQ,MLAB,2009-11-23,24.50,24.58,23.59,24.39,4700,24.28 +NASDAQ,MLAB,2009-07-29,21.50,21.50,21.50,21.50,200,21.31 +NASDAQ,MLAB,2009-04-15,20.45,20.45,20.45,20.45,000,20.16 +NASDAQ,MLAB,2009-03-11,18.00,18.00,18.00,18.00,1000,17.75 +NASDAQ,MLAB,2008-07-02,24.53,24.60,24.50,24.50,2600,23.78 +NASDAQ,MLAB,2007-12-28,25.04,25.50,24.00,25.44,1000,24.46 +NASDAQ,MLAB,2007-12-21,25.49,25.49,23.58,24.50,1200,23.56 +NASDAQ,MLAB,2007-11-19,22.25,22.87,22.10,22.87,1700,21.90 +NASDAQ,MLAB,2007-11-07,22.11,22.75,22.00,22.36,3700,21.41 +NASDAQ,MLAB,2007-09-10,22.40,22.40,22.40,22.40,100,21.45 +NASDAQ,MLAB,2007-02-13,20.27,20.40,20.27,20.40,200,19.29 +NASDAQ,MLAB,2007-02-01,21.10,21.35,21.10,21.35,1700,20.19 +NASDAQ,MLAB,2007-01-19,21.31,21.31,20.77,20.84,1100,19.71 +NASDAQ,MLAB,2006-12-15,18.40,18.65,18.25,18.39,1800,17.39 +NASDAQ,MLAB,2006-09-14,17.39,17.39,17.18,17.18,500,16.10 +NASDAQ,MLAB,2006-05-24,15.19,16.00,15.19,15.44,3400,14.34 +NASDAQ,MLAB,2006-05-10,14.59,14.60,14.59,14.60,700,13.56 +NASDAQ,MLAB,2005-11-01,11.84,11.84,11.84,11.84,500,10.73 +NASDAQ,MLAB,2005-09-13,12.12,12.25,12.12,12.25,89100,11.10 +NASDAQ,MLAB,2005-02-15,13.07,13.07,12.61,12.71,6400,11.35 +NASDAQ,MLAB,2004-05-21,9.74,9.74,9.74,9.74,000,8.42 +NASDAQ,MLAB,2004-04-16,9.75,10.00,9.75,9.75,9600,8.43 +NASDAQ,MLAB,2004-03-12,8.81,8.81,8.67,8.67,2100,7.50 +NASDAQ,MLAB,2004-01-13,9.90,9.90,9.90,9.90,300,8.51 +NASDAQ,MLAB,2003-10-06,9.43,9.49,9.31,9.49,1600,7.98 +NASDAQ,MLAB,2003-09-25,9.00,9.00,9.00,9.00,300,7.57 +NASDAQ,MLAB,2003-07-09,7.30,7.60,7.20,7.45,1900,6.26 +NASDAQ,MLAB,2003-03-10,6.68,6.84,6.68,6.68,2300,5.62 +NASDAQ,MLAB,2003-03-05,6.70,6.82,6.68,6.80,2600,5.72 +NASDAQ,MLAB,2003-01-21,6.95,7.10,6.95,7.03,4000,5.91 +NASDAQ,MLAB,2002-12-16,6.42,6.42,6.42,6.42,700,5.40 +NASDAQ,MLAB,2002-10-18,5.92,5.92,5.92,5.92,500,4.98 +NASDAQ,MLAB,2002-04-09,7.63,7.63,7.63,7.63,1000,6.42 +NASDAQ,MLAB,2001-10-10,4.98,4.98,4.98,4.98,200,4.19 +NASDAQ,MLAB,2001-08-31,4.60,4.60,4.59,4.59,1100,3.86 +NASDAQ,MLAB,2001-03-29,5.05,5.05,5.00,5.00,2700,4.20 +NASDAQ,MLAB,2001-03-12,5.00,5.12,5.00,5.12,3700,4.31 +NASDAQ,MLAB,2001-02-21,5.25,5.30,5.25,5.30,24000,4.45 +NASDAQ,MLAB,2001-01-05,6.06,6.06,6.06,6.06,000,5.10 +NASDAQ,MLAB,2000-10-05,5.38,5.97,5.38,5.97,2000,5.02 +NASDAQ,MLAB,2000-05-08,4.50,4.50,4.50,4.50,1800,3.78 +NASDAQ,MLAB,2000-03-06,4.73,4.73,4.63,4.63,2200,3.89 +NASDAQ,MLAB,2000-01-26,4.00,4.00,3.62,3.69,6900,3.10 +NASDAQ,MLAB,1999-11-12,3.78,3.88,3.78,3.88,2000,3.26 +NASDAQ,MLAB,1999-11-01,4.00,4.12,4.00,4.00,13000,3.36 +NASDAQ,MLAB,1999-03-18,5.25,5.25,5.12,5.12,5200,4.31 +NASDAQ,MLAB,1998-01-08,6.62,6.81,6.62,6.62,2000,5.57 +NASDAQ,MLAB,1997-06-24,6.00,6.00,5.75,5.81,4200,4.89 +NASDAQ,MLAB,1997-05-02,5.38,5.44,5.38,5.38,27900,4.52 +NASDAQ,MLAB,1996-12-24,5.50,5.50,5.50,5.50,1600,4.62 +NASDAQ,MLAB,1996-12-10,6.38,6.50,6.25,6.38,6300,5.36 +NASDAQ,MLAB,1996-02-23,5.12,5.38,5.12,5.38,18300,4.52 +NASDAQ,MLAB,1995-11-03,4.12,4.25,4.12,4.12,21200,3.47 +NASDAQ,MLAB,1995-09-29,3.88,4.12,3.88,4.00,4600,3.36 +NASDAQ,MAGS,2009-03-16,4.48,4.50,4.10,4.10,52100,4.10 +NASDAQ,MAGS,2009-02-27,4.89,5.15,4.87,5.03,13100,5.03 +NASDAQ,MAGS,2008-04-23,6.54,6.56,6.44,6.56,1800,6.56 +NASDAQ,MAGS,2007-09-20,9.12,9.47,9.12,9.40,3300,9.40 +NASDAQ,MAGS,2007-09-12,9.50,9.66,9.50,9.50,9600,9.50 +NASDAQ,MAGS,2007-08-28,8.78,8.91,8.78,8.83,3300,8.83 +NASDAQ,MAGS,2007-05-11,10.59,10.89,10.36,10.83,24300,10.83 +NASDAQ,MAGS,2007-05-03,10.39,10.52,10.30,10.30,7600,10.30 +NASDAQ,MAGS,2007-01-19,8.94,9.08,8.69,8.96,44100,8.96 +NASDAQ,MAGS,2006-08-15,9.80,10.00,9.80,9.98,31800,9.98 +NASDAQ,MAGS,2005-09-06,10.96,10.97,10.65,10.80,27600,10.80 +NASDAQ,MAGS,2005-07-27,10.45,10.45,10.15,10.37,102000,10.37 +NASDAQ,MAGS,2004-09-30,15.82,15.85,15.19,15.35,230800,15.35 +NASDAQ,MAGS,2004-06-29,19.30,19.46,18.57,18.99,953500,18.09 +NASDAQ,MAGS,2004-02-25,8.67,8.76,8.67,8.74,15400,8.32 +NASDAQ,MAGS,2004-01-27,7.85,7.85,7.76,7.78,2900,7.41 +NASDAQ,MAGS,2003-11-28,8.51,8.93,8.51,8.70,13200,8.23 +NASDAQ,MAGS,2003-09-17,8.63,8.80,8.55,8.79,21400,8.32 +NASDAQ,MAGS,2003-07-25,6.31,6.50,6.16,6.35,39000,5.84 +NASDAQ,MAGS,2003-07-14,6.89,6.89,6.70,6.76,17600,6.21 +NASDAQ,MAGS,2003-05-23,5.95,6.05,5.94,5.99,5100,5.50 +NASDAQ,MAGS,2002-12-10,6.17,6.31,6.11,6.20,15900,5.70 +NASDAQ,MAGS,2002-07-12,10.88,10.88,10.21,10.56,19900,9.42 +NASDAQ,MAGS,2002-05-21,10.25,10.72,10.01,10.44,72900,9.31 +NASDAQ,MAGS,2001-08-10,5.30,5.99,5.30,5.82,21100,5.19 +NASDAQ,MAGS,2001-07-03,6.20,6.55,6.20,6.55,29500,5.84 +NASDAQ,MAGS,2001-05-31,5.65,5.70,5.25,5.25,51000,4.68 +NASDAQ,MAGS,2001-02-23,3.53,3.56,3.53,3.56,4600,3.11 +NASDAQ,MAGS,1999-09-15,3.75,3.75,3.25,3.50,23200,2.97 +NASDAQ,MAGS,1999-03-25,3.06,3.19,3.00,3.06,18800,2.59 +NASDAQ,MAGS,1999-03-01,3.25,3.25,2.94,3.22,23700,2.73 +NASDAQ,MAGS,1998-11-27,2.13,2.13,2.00,2.00,19300,1.70 +NASDAQ,MAGS,1998-02-11,2.94,3.00,2.88,3.00,12700,2.54 +NASDAQ,MAGS,1997-12-19,3.31,3.31,3.31,3.31,7500,2.81 +NASDAQ,MAGS,1997-09-22,4.88,5.38,4.88,5.25,71300,4.45 +NASDAQ,MAGS,1996-12-31,8.75,8.75,7.38,7.50,162500,6.36 +NASDAQ,MAGS,1996-08-27,8.06,8.13,7.88,7.88,19700,6.68 +NASDAQ,MAGS,1996-05-28,3.75,4.13,3.63,3.91,78800,3.32 +NASDAQ,MAGS,1995-09-06,3.88,4.31,3.88,4.19,13600,3.55 +NASDAQ,MAGS,1995-08-31,3.88,3.88,3.88,3.88,3300,3.29 +NASDAQ,MAGS,1995-04-07,3.38,3.38,3.38,3.38,2500,2.87 +NASDAQ,MAGS,1995-02-22,4.13,4.13,3.75,3.81,70200,3.23 +NASDAQ,MAGS,1994-01-25,7.63,7.63,7.25,7.38,39900,6.26 +NASDAQ,MAGS,1993-09-10,11.25,11.75,10.75,11.75,11500,9.96 +NASDAQ,MAGS,1993-06-15,10.25,10.63,10.13,10.50,38800,8.90 +NASDAQ,MDTH,2009-04-15,8.60,9.49,8.60,9.38,56000,9.38 +NASDAQ,MDTH,2008-07-21,17.51,17.51,16.97,17.16,81500,17.16 +NASDAQ,MDTH,2008-06-30,18.18,18.79,17.98,17.98,190000,17.98 +NASDAQ,MDTH,2008-05-29,21.11,21.95,20.66,21.12,175700,21.12 +NASDAQ,MDTH,2008-01-29,23.38,24.51,23.37,24.08,109300,24.08 +NASDAQ,MDTH,2007-11-15,22.74,24.25,22.28,23.95,667500,23.95 +NASDAQ,MDTH,2007-09-26,26.99,27.67,26.80,27.05,189800,27.05 +NASDAQ,MDTH,2007-01-04,27.70,27.82,26.98,27.79,100100,27.79 +NASDAQ,MDTH,2006-08-24,25.89,27.22,25.73,27.18,95700,27.18 +NASDAQ,MDTH,2005-12-01,19.59,19.87,19.39,19.45,36800,19.45 +NASDAQ,MDTH,2005-07-19,29.03,29.03,28.56,28.67,141600,28.67 +NASDAQ,MDTH,2005-07-05,29.27,29.36,28.61,29.06,78300,29.06 +NASDAQ,MDTH,2005-04-06,29.94,30.05,29.30,29.53,102200,29.53 +NASDAQ,MDTH,2004-12-31,24.99,24.99,24.34,24.64,33700,24.64 +NASDAQ,MDTH,2004-06-03,21.13,21.63,21.13,21.36,73500,21.36 +NASDAQ,MDTH,2003-08-15,9.24,9.45,9.00,9.21,14800,9.21 +NASDAQ,MDTH,2003-07-31,7.40,7.84,7.31,7.75,91700,7.75 +NASDAQ,MDTH,2002-04-26,18.64,18.64,17.90,18.25,137300,18.25 +NASDAQ,MDTH,2002-03-27,17.00,17.65,16.86,17.57,130700,17.57 +NASDAQ,MDTH,2002-03-18,18.25,18.31,17.96,18.15,83100,18.15 +NASDAQ,MSON,2009-09-30,2.24,2.44,2.16,2.44,12400,2.44 +NASDAQ,MSON,2009-08-18,1.75,1.80,1.75,1.80,1500,1.80 +NASDAQ,MSON,2009-04-24,1.98,2.25,1.98,2.20,4800,2.20 +NASDAQ,MSON,2009-02-03,0.92,0.92,0.92,0.92,400,0.92 +NASDAQ,MSON,2008-12-03,0.95,1.00,0.90,0.95,14400,0.95 +NASDAQ,MSON,2008-10-23,1.56,1.82,1.56,1.62,3700,1.62 +NASDAQ,MSON,2007-10-11,5.65,5.67,5.20,5.30,32900,5.30 +NASDAQ,MSON,2007-07-06,5.95,5.95,5.85,5.86,8000,5.86 +NASDAQ,MSON,2006-02-27,5.75,5.89,5.60,5.87,27100,5.87 +NASDAQ,MSON,2006-01-23,4.34,4.44,4.21,4.37,9100,4.37 +NASDAQ,MSON,2005-10-20,6.39,6.46,6.32,6.32,4500,6.32 +NASDAQ,MSON,2005-08-18,7.75,7.75,7.25,7.52,64600,7.52 +NASDAQ,MSON,2005-06-27,5.95,6.09,5.95,6.05,9100,6.05 +NASDAQ,MSON,2004-07-13,6.43,6.71,6.17,6.24,74300,6.24 +NASDAQ,MSON,2003-06-23,3.25,3.35,3.10,3.23,23800,3.23 +NASDAQ,MSON,2003-06-11,3.65,3.65,3.41,3.55,23700,3.55 +NASDAQ,MSON,2003-02-12,3.34,3.50,3.02,3.14,228300,3.14 +NASDAQ,MSON,2002-09-12,5.66,5.85,5.66,5.66,2700,5.66 +NASDAQ,MSON,2002-04-16,7.20,9.00,7.20,8.52,245200,8.52 +NASDAQ,MSON,2001-10-22,6.00,6.14,6.00,6.14,16200,6.14 +NASDAQ,MSON,2001-08-23,6.16,6.80,5.86,6.65,55100,6.65 +NASDAQ,MSON,2001-05-25,5.95,6.24,5.95,6.24,28100,6.24 +NASDAQ,MSON,2001-02-12,7.62,7.94,7.41,7.94,13100,7.94 +NASDAQ,MSON,2000-04-26,10.00,10.25,9.62,9.97,14400,9.97 +NASDAQ,MSON,1999-11-30,4.88,5.00,4.63,4.97,55200,4.97 +NASDAQ,MSON,1999-09-03,5.31,5.38,5.12,5.12,17600,5.12 +NASDAQ,MSON,1999-03-03,3.25,3.25,2.94,3.06,19800,3.06 +NASDAQ,MSON,1999-02-26,3.00,3.13,2.94,3.13,12100,3.13 +NASDAQ,MSON,1998-09-21,6.13,6.25,6.00,6.00,15300,6.00 +NASDAQ,MSON,1998-02-27,6.44,6.44,6.25,6.25,52000,6.25 +NASDAQ,MSON,1996-12-20,7.50,7.62,7.38,7.38,28800,4.92 +NASDAQ,MSON,1996-03-25,0.97,0.97,0.97,0.97,9900,0.65 +NASDAQ,MSON,1995-12-15,0.81,0.81,0.81,0.81,400,0.54 +NASDAQ,MSON,1994-12-20,0.75,1.12,0.75,0.78,44000,0.52 +NASDAQ,MSON,1994-10-19,1.31,1.31,1.06,1.06,4400,0.71 +NASDAQ,MSON,1994-10-11,1.50,1.50,1.50,1.50,2100,1.00 +NASDAQ,MSON,1994-10-04,1.50,1.50,1.50,1.50,2000,1.00 +NASDAQ,MSON,1994-08-22,0.87,0.87,0.75,0.75,15200,0.50 +NASDAQ,MSON,1994-06-13,1.50,1.50,1.50,1.50,4500,1.00 +NASDAQ,MSON,1993-12-14,3.25,3.25,3.25,3.25,1500,2.17 +NASDAQ,MTOX,2009-10-19,10.09,10.25,9.99,10.05,9700,10.05 +NASDAQ,MTOX,2009-02-02,6.10,6.35,6.07,6.18,33800,6.18 +NASDAQ,MTOX,2008-11-14,9.35,9.35,8.82,9.15,9900,9.15 +NASDAQ,MTOX,2008-10-14,11.09,11.10,9.66,9.98,20200,9.98 +NASDAQ,MTOX,2007-04-25,22.99,24.71,22.85,24.56,453400,24.56 +NASDAQ,MTOX,2007-03-20,15.60,15.74,15.50,15.65,53200,15.65 +NASDAQ,MTOX,2007-01-25,12.69,12.69,11.25,11.58,69800,11.58 +NASDAQ,MTOX,2007-01-12,13.45,13.54,13.42,13.45,6000,13.45 +NASDAQ,MTOX,2005-09-12,7.27,7.27,7.27,7.27,300,7.27 +NASDAQ,MTOX,2004-04-30,8.85,8.86,8.85,8.86,12900,5.91 +NASDAQ,MTOX,2004-04-23,8.95,8.95,8.70,8.89,28400,5.93 +NASDAQ,MTOX,2004-02-19,8.90,8.90,8.65,8.76,24800,5.84 +NASDAQ,MTOX,2002-06-25,10.10,10.10,9.99,9.99,19000,6.66 +NASDAQ,MTOX,2001-12-07,10.90,11.50,10.90,11.20,28400,6.79 +NASDAQ,MTOX,2001-06-18,11.66,11.66,11.30,11.30,17600,6.23 +NASDAQ,MTOX,2001-02-02,8.75,8.83,8.70,8.70,10700,4.79 +NASDAQ,MTOX,2001-01-25,8.88,8.88,8.12,8.12,16300,4.48 +NASDAQ,MTOX,2000-11-03,11.75,11.88,11.38,11.75,14700,6.47 +NASDAQ,MTOX,2000-10-10,11.00,11.00,10.81,11.00,11300,6.06 +NASDAQ,MTOX,2000-02-24,8.75,8.75,8.63,8.63,36300,4.75 +NASDAQ,MTOX,2000-01-05,9.25,9.87,9.25,9.50,75000,5.23 +NASDAQ,MTOX,1999-07-07,6.44,6.75,6.44,6.62,23400,3.65 +NASDAQ,MTOX,1999-05-10,7.50,7.87,6.37,6.37,78800,3.51 +NASDAQ,MTOX,1998-10-15,0.22,0.25,0.22,0.25,15100,2.75 +NASDAQ,MTOX,1998-02-11,0.31,0.37,0.31,0.37,2300,4.13 +NASDAQ,MTOX,1997-10-01,0.31,0.37,0.31,0.31,4500,3.44 +NASDAQ,MTOX,1997-08-21,0.37,0.44,0.37,0.44,10900,4.82 +NASDAQ,MTOX,1997-02-26,0.44,0.44,0.37,0.44,15600,4.82 +NASDAQ,MTOX,1996-12-17,0.94,1.00,0.87,0.94,13300,10.33 +NASDAQ,MTOX,1992-12-21,10.62,10.62,10.50,10.62,500,117.08 +NASDAQ,MTOX,1992-09-23,7.62,7.62,7.25,7.25,1800,79.89 +NASDAQ,MSTR,2008-10-30,43.18,43.66,41.91,43.55,141300,43.55 +NASDAQ,MSTR,2008-10-24,39.26,41.66,39.07,40.57,207700,40.57 +NASDAQ,MSTR,2007-02-20,126.39,128.16,124.14,127.56,165300,127.56 +NASDAQ,MSTR,2006-11-21,124.07,127.09,124.07,126.50,224400,126.50 +NASDAQ,MSTR,2006-08-30,91.87,92.25,90.86,91.81,182900,91.81 +NASDAQ,MSTR,2005-06-29,53.29,53.67,52.84,53.03,142800,53.03 +NASDAQ,MSTR,2004-12-02,68.36,71.12,66.41,67.34,1069500,67.34 +NASDAQ,MSTR,2004-11-02,60.40,64.70,59.66,62.72,1197000,62.72 +NASDAQ,MSTR,2004-09-08,34.20,34.69,34.00,34.05,275400,34.05 +NASDAQ,MSTR,2004-06-16,43.93,44.05,41.13,41.25,1317400,41.25 +NASDAQ,MSTR,2003-11-04,56.10,56.38,55.16,56.03,317200,56.03 +NASDAQ,MSTR,2003-03-21,25.20,25.88,24.77,25.45,244500,25.45 +NASDAQ,MSTR,2002-12-12,17.92,17.96,16.48,16.48,180100,16.48 +NASDAQ,MSTR,2002-10-09,7.38,7.95,7.25,7.40,161900,7.40 +NASDAQ,MSTR,2002-07-03,0.50,0.52,0.42,0.50,111700,5.00 +NASDAQ,MSTR,2002-03-05,2.77,2.88,2.71,2.72,37000,27.20 +NASDAQ,MSTR,2002-01-07,4.13,4.16,3.75,3.80,52100,38.00 +NASDAQ,MSTR,2001-07-19,3.12,3.25,3.01,3.07,13700,30.70 +NASDAQ,MSTR,2000-10-12,22.00,22.87,19.87,19.87,107400,198.70 +NASDAQ,MSTR,2000-08-04,22.12,24.37,21.50,22.19,171000,221.90 +NASDAQ,MSTR,2000-07-06,27.44,31.75,25.25,31.37,477300,313.70 +NASDAQ,MSTR,1999-07-13,41.13,43.81,39.00,42.63,52800,213.15 +NASDAQ,MSTR,1999-04-21,17.00,17.75,16.25,17.75,21500,88.75 +NASDAQ,MSTR,1999-04-13,16.50,17.00,15.06,15.94,78700,79.70 +NASDAQ,MSTR,1999-03-11,23.87,24.37,22.69,22.75,12300,113.75 +NASDAQ,MSTR,1998-09-16,36.81,38.56,34.75,36.75,36800,183.75 +NASDAQ,MSTR,1998-08-21,40.75,40.75,38.00,40.00,15000,200.00 +NASDAQ,MFLX,2010-01-29,24.20,24.46,23.59,23.87,242800,23.87 +NASDAQ,MFLX,2009-12-18,27.77,28.94,27.77,28.59,155000,28.59 +NASDAQ,MFLX,2009-03-23,15.60,16.50,15.12,16.50,113000,16.50 +NASDAQ,MFLX,2008-10-17,10.20,11.33,9.88,10.68,121700,10.68 +NASDAQ,MFLX,2008-08-25,19.52,19.52,17.93,18.09,255800,18.09 +NASDAQ,MFLX,2008-07-28,27.30,27.94,26.94,27.43,324900,27.43 +NASDAQ,MFLX,2008-07-11,25.91,26.53,25.45,26.32,426500,26.32 +NASDAQ,MFLX,2008-04-08,18.88,19.29,18.76,19.06,293400,19.06 +NASDAQ,MFLX,2007-10-29,14.24,14.59,14.12,14.29,62200,14.29 +NASDAQ,MFLX,2007-05-24,17.97,17.97,16.70,17.00,153300,17.00 +NASDAQ,MFLX,2007-05-21,17.35,17.88,17.30,17.43,98700,17.43 +NASDAQ,MFLX,2007-05-14,16.84,17.50,16.59,17.15,142400,17.15 +NASDAQ,MFLX,2007-04-02,15.35,15.65,14.60,14.70,251400,14.70 +NASDAQ,MFLX,2007-02-16,19.26,19.68,18.91,19.09,91700,19.09 +NASDAQ,MFLX,2007-01-23,18.02,18.24,17.76,17.84,109000,17.84 +NASDAQ,MFLX,2007-01-16,18.57,18.70,18.30,18.35,144200,18.35 +NASDAQ,MFLX,2006-03-01,57.20,59.14,57.12,57.99,430000,57.99 +NASDAQ,MFLX,2005-10-12,26.25,26.35,25.75,25.76,132200,25.76 +NASDAQ,MFLX,2005-09-27,25.70,26.35,25.20,26.26,151900,26.26 +NASDAQ,MFLX,2005-04-21,18.41,20.80,18.29,20.12,575600,20.12 +NASDAQ,MFLX,2005-04-14,17.25,17.76,17.07,17.30,58000,17.30 +NASDAQ,MRTI,2010-02-02,10.00,10.00,10.00,10.00,500,10.00 +NASDAQ,MRTI,2007-11-13,9.91,9.91,9.91,9.91,1000,9.14 +NASDAQ,MRTI,2007-06-12,12.00,12.00,12.00,12.00,000,10.89 +NASDAQ,MRTI,2007-03-16,11.38,11.40,11.38,11.40,2000,10.01 +NASDAQ,MRTI,2006-07-14,12.52,12.52,12.52,12.52,000,10.82 +NASDAQ,MRTI,2005-12-09,13.00,13.00,13.00,13.00,1600,11.24 +NASDAQ,MRTI,2005-11-10,14.23,14.23,14.23,14.23,000,12.30 +NASDAQ,MRTI,2005-07-19,14.37,14.37,14.07,14.07,300,11.93 +NASDAQ,MRTI,2005-06-30,13.99,14.00,13.99,14.00,900,11.87 +NASDAQ,MRTI,2005-06-02,15.00,15.00,13.00,13.00,500,11.02 +NASDAQ,MRTI,2005-04-08,13.78,14.40,12.15,13.60,5800,11.32 +NASDAQ,MRTI,2004-12-13,13.62,14.30,13.62,14.30,2800,11.70 +NASDAQ,MRTI,2004-12-06,14.49,14.52,14.49,14.52,800,11.88 +NASDAQ,MRTI,2004-02-17,12.00,12.00,12.00,12.00,2600,9.10 +NASDAQ,MRTI,2004-01-07,10.20,10.66,10.20,10.66,12000,8.08 +NASDAQ,MRTI,2002-11-11,11.62,11.62,11.62,11.62,000,7.84 +NASDAQ,MRTI,2002-05-01,11.50,11.50,11.50,11.50,000,7.44 +NASDAQ,MRTI,2002-01-31,11.25,11.25,11.25,11.25,000,7.14 +NASDAQ,MRTI,2002-01-14,12.25,12.25,12.25,12.25,000,7.78 +NASDAQ,MRTI,2001-08-27,10.19,10.19,10.19,10.19,000,6.22 +NASDAQ,MRTI,2000-11-09,7.00,7.00,7.00,7.00,000,4.01 +NASDAQ,MRTI,1999-04-26,7.63,7.63,7.63,7.63,500,4.17 +NASDAQ,MRTI,1999-04-22,8.63,8.63,8.63,8.63,000,4.72 +NASDAQ,MRTI,1998-05-20,9.50,9.50,9.50,9.50,000,5.07 +NASDAQ,MRTI,1998-04-14,10.00,10.00,10.00,10.00,2000,5.33 +NASDAQ,MRTI,1998-04-09,9.56,9.56,9.56,9.56,1600,5.10 +NASDAQ,MRTI,1998-01-14,10.25,10.25,10.25,10.25,1600,5.47 +NASDAQ,MRTI,1997-10-22,10.50,10.50,10.50,10.50,000,5.60 +NASDAQ,MRTI,1997-06-27,10.75,10.75,10.75,10.75,800,5.73 +NASDAQ,MRTI,1997-05-22,9.50,9.75,9.50,9.63,2500,5.14 +NASDAQ,MRTI,1997-04-03,9.75,9.75,9.75,9.75,500,5.20 +NASDAQ,MRTI,1996-12-11,9.75,9.75,9.75,9.75,800,4.98 +NASDAQ,MRTI,1996-10-10,10.00,10.00,10.00,10.00,000,5.11 +NASDAQ,MRTI,1995-12-28,8.00,8.00,7.25,7.25,15200,3.46 +NASDAQ,MRTI,1995-12-04,7.25,7.25,7.25,7.25,300,3.38 +NASDAQ,MRTI,1995-11-21,7.25,7.25,7.25,7.25,000,3.38 +NASDAQ,MRTI,1995-05-24,7.00,7.00,7.00,7.00,000,3.13 +NASDAQ,MRTI,1995-04-28,6.75,6.75,6.75,6.75,000,3.02 +NASDAQ,MRTI,1995-02-24,6.50,6.50,6.50,6.50,000,2.84 +NASDAQ,MRTI,1994-04-20,5.25,5.25,5.25,5.25,800,2.19 +NASDAQ,MRTI,1994-01-06,5.50,5.50,5.50,5.50,7800,2.26 +NASDAQ,MRTI,1993-06-14,4.75,4.75,4.75,4.75,000,1.87 +NASDAQ,MRTI,1993-06-02,4.50,5.00,4.50,4.50,2000,1.73 +NASDAQ,MRTI,1993-05-05,4.50,4.50,4.50,4.50,300,1.73 +NASDAQ,MRTI,1993-02-16,5.00,5.00,5.00,5.00,000,1.85 +NASDAQ,MRTI,1992-07-20,7.50,7.50,7.50,7.50,000,2.64 +NASDAQ,MRTI,1992-05-20,7.50,7.50,7.50,7.50,000,2.58 +NASDAQ,MRTI,1992-03-25,7.25,7.25,7.25,7.25,000,2.49 +NASDAQ,MRTI,1992-03-02,7.25,7.25,7.25,7.25,900,2.43 +NASDAQ,MWIV,2009-06-10,30.41,30.73,30.02,30.60,53300,30.60 +NASDAQ,MWIV,2009-02-06,27.03,27.25,26.41,26.95,116500,26.95 +NASDAQ,MWIV,2008-01-31,40.13,42.00,37.31,38.23,520300,38.23 +NASDAQ,MWIV,2007-11-07,38.76,39.50,37.73,38.35,49700,38.35 +NASDAQ,MWIV,2007-03-23,31.70,33.03,31.70,32.91,37400,32.91 +NASDAQ,MWIV,2006-11-24,32.81,33.84,32.67,33.29,5400,33.29 +NASDAQ,MWIV,2006-07-07,36.70,37.37,36.56,36.60,24600,36.60 +NASDAQ,MWIV,2006-06-05,34.05,34.37,33.19,33.66,42300,33.66 +NASDAQ,MWIV,2005-09-16,22.75,22.75,22.40,22.65,26800,22.65 +NASDAQ,MWIV,2005-08-11,22.00,22.00,21.00,21.76,120600,21.76 +NASDAQ,MTSL,2009-07-13,0.80,0.80,0.80,0.80,5500,0.80 +NASDAQ,MTSL,2009-07-10,0.80,0.80,0.80,0.80,2000,0.80 +NASDAQ,MTSL,2007-11-09,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,MTSL,2007-10-10,1.18,1.25,1.12,1.25,11700,1.25 +NASDAQ,MTSL,2005-04-29,3.40,3.50,3.40,3.50,2300,3.50 +NASDAQ,MTSL,2004-10-01,2.36,2.36,2.36,2.36,200,2.36 +NASDAQ,MTSL,2004-09-14,2.12,2.45,2.10,2.40,4400,2.40 +NASDAQ,MTSL,2003-01-13,0.95,0.95,0.89,0.89,1600,0.89 +NASDAQ,MTSL,2002-08-02,0.98,1.00,0.98,1.00,1600,1.00 +NASDAQ,MTSL,2001-04-10,1.70,2.70,1.70,2.60,3600,2.60 +NASDAQ,MTSL,2001-01-23,2.75,3.00,2.69,3.00,19000,3.00 +NASDAQ,MTSL,2001-01-18,3.00,3.06,3.00,3.06,13200,3.06 +NASDAQ,MTSL,2000-10-25,5.25,5.25,4.88,5.25,1600,5.25 +NASDAQ,MTSL,2000-04-28,7.56,7.63,7.56,7.63,2300,7.63 +NASDAQ,MTSL,1999-11-04,4.06,4.25,4.00,4.12,31100,4.12 +NASDAQ,MTSL,1999-03-30,1.63,1.75,1.59,1.75,18800,1.75 +NASDAQ,MTSL,1999-01-25,1.56,1.75,1.56,1.75,6500,1.75 +NASDAQ,MTSL,1998-04-14,2.87,3.00,2.87,2.87,8600,2.87 +NASDAQ,MTSL,1997-05-21,7.50,8.25,7.25,7.75,1284300,7.75 +NASDAQ,MBRK,2009-12-07,0.62,0.63,0.59,0.60,133600,0.60 +NASDAQ,MBRK,2009-07-08,1.29,1.31,1.20,1.23,142900,1.23 +NASDAQ,MBRK,2008-08-18,2.00,2.09,1.96,2.01,319300,2.01 +NASDAQ,MBRK,2008-06-26,3.73,3.90,3.68,3.85,704300,3.85 +NASDAQ,MBRK,2007-11-12,1.26,1.27,1.21,1.25,67700,1.25 +NASDAQ,MBRK,2007-10-18,1.47,1.47,1.40,1.40,33300,1.40 +NASDAQ,MBRK,2007-09-27,2.34,2.43,2.33,2.43,62300,2.43 +NASDAQ,MBRK,2007-08-06,2.44,2.44,2.04,2.25,271100,2.25 +NASDAQ,MBRK,2007-06-29,2.78,2.78,2.40,2.53,42200,2.53 +NASDAQ,MBRK,2007-03-19,2.07,2.21,2.07,2.19,45000,2.19 +NASDAQ,MBRK,2006-11-09,4.26,4.41,4.23,4.36,74400,4.36 +NASDAQ,MBRK,2006-09-08,4.90,4.95,4.56,4.68,256300,4.68 +NASDAQ,MBRK,2006-08-18,4.62,4.65,4.30,4.37,100400,4.37 +NASDAQ,MBRK,2005-11-17,1.32,1.36,1.28,1.30,51600,1.30 +NASDAQ,MBRK,2004-10-22,2.57,2.69,2.55,2.65,217600,2.65 +NASDAQ,MBRK,2004-08-10,7.68,8.44,7.67,8.10,28100,8.10 +NASDAQ,MBRK,2004-01-06,7.83,8.18,7.74,8.07,39600,8.07 +NASDAQ,MDCA,2009-06-12,5.84,5.99,5.84,5.89,8300,5.89 +NASDAQ,MDCA,2009-05-18,5.60,5.67,5.50,5.57,26400,5.57 +NASDAQ,MDCA,2009-04-01,3.28,3.30,3.24,3.26,512200,3.26 +NASDAQ,MDCA,2008-11-25,2.35,2.44,2.33,2.33,91900,2.33 +NASDAQ,MDCA,2008-08-13,7.61,7.73,7.55,7.70,11900,7.70 +NASDAQ,MDCA,2008-01-22,8.82,9.35,8.81,9.23,27600,9.23 +NASDAQ,MDCA,2007-10-16,11.10,11.10,10.44,10.55,88000,10.55 +NASDAQ,MDCA,2007-10-11,11.34,11.52,11.12,11.24,91100,11.24 +NASDAQ,MDCA,2006-12-18,7.30,7.31,7.19,7.30,39300,7.30 +NASDAQ,MDCA,2006-08-07,8.55,8.55,8.26,8.27,18600,8.27 +NASDAQ,MDCA,2005-12-13,6.15,6.25,5.99,6.23,222400,6.23 +NASDAQ,MDCA,2005-06-30,8.17,8.46,8.00,8.46,12900,8.46 +NASDAQ,MDCA,2005-04-29,9.06,9.20,9.00,9.18,52000,9.18 +NASDAQ,MDCA,2005-04-21,9.65,9.65,9.25,9.50,9000,9.50 +NASDAQ,MDCA,2004-07-29,10.80,11.19,10.61,11.05,53600,11.05 +NASDAQ,MDCA,2004-05-04,12.17,12.32,12.12,12.21,20100,12.21 +NASDAQ,MDCA,2003-06-24,7.73,7.73,7.73,7.73,1000,7.73 +NASDAQ,MDCA,2002-03-15,3.95,3.95,3.69,3.72,98000,3.72 +NASDAQ,MDCA,2001-12-10,2.60,2.79,2.49,2.79,18100,2.79 +NASDAQ,MDCA,2001-10-12,1.95,2.02,1.95,1.95,22100,1.95 +NASDAQ,MDCA,2001-04-12,7.40,7.40,7.40,7.40,500,7.40 +NASDAQ,MDCA,2000-09-06,8.16,8.19,8.03,8.19,2300,8.19 +NASDAQ,MDCA,1999-07-12,2.06,2.08,2.04,2.06,3300,2.06 +NASDAQ,MTSC,2009-12-21,28.03,28.20,27.69,27.82,43900,27.82 +NASDAQ,MTSC,2008-11-12,30.74,31.86,26.50,26.73,258000,25.92 +NASDAQ,MTSC,2008-07-01,35.43,36.49,34.93,36.21,156400,34.99 +NASDAQ,MTSC,2008-02-26,32.38,33.15,31.79,32.39,141900,31.02 +NASDAQ,MTSC,2007-11-20,42.14,42.33,40.95,42.11,113200,40.19 +NASDAQ,MTSC,2006-11-02,32.90,33.51,32.84,33.43,199300,31.52 +NASDAQ,MTSC,2006-07-17,35.37,35.54,34.04,34.19,234100,32.13 +NASDAQ,MTSC,2006-06-30,39.00,39.99,38.83,39.51,228800,37.12 +NASDAQ,MTSC,2006-04-26,44.61,46.77,44.52,45.27,76800,42.42 +NASDAQ,MTSC,2006-04-12,42.53,43.75,42.21,43.64,71500,40.89 +NASDAQ,MTSC,2006-04-03,42.02,42.25,40.85,41.33,70800,38.73 +NASDAQ,MTSC,2005-07-11,33.94,35.49,33.63,34.88,115400,32.43 +NASDAQ,MTSC,2005-03-08,30.70,30.81,29.79,29.82,93700,27.59 +NASDAQ,MTSC,2005-01-07,30.67,31.43,30.50,30.93,140500,28.61 +NASDAQ,MTSC,2004-08-12,19.33,19.60,19.06,19.41,162600,17.85 +NASDAQ,MTSC,2003-07-01,14.37,14.55,13.80,14.32,48700,13.01 +NASDAQ,MTSC,2003-05-13,14.01,14.43,13.84,14.40,76700,13.03 +NASDAQ,MTSC,2003-04-07,11.80,11.81,11.29,11.36,105200,10.28 +NASDAQ,MTSC,2003-02-14,11.43,11.45,11.13,11.35,21800,10.22 +NASDAQ,MTSC,2002-07-19,12.39,12.89,12.39,12.54,93300,11.17 +NASDAQ,MTSC,2002-06-26,10.70,11.70,10.51,11.40,51200,10.15 +NASDAQ,MTSC,2002-02-12,9.40,9.85,9.40,9.85,18700,8.67 +NASDAQ,MTSC,2002-01-04,10.85,11.00,10.10,10.34,41400,9.10 +NASDAQ,MTSC,2001-08-21,14.60,14.80,14.23,14.25,42800,12.41 +NASDAQ,MTSC,2001-04-09,8.88,8.88,8.13,8.21,43800,7.12 +NASDAQ,MTSC,1999-08-19,11.50,11.69,11.26,11.38,12900,9.33 +NASDAQ,MTSC,1999-07-21,12.85,12.85,12.48,12.73,12300,10.43 +NASDAQ,MTSC,1999-05-20,11.32,11.93,11.32,11.63,11000,9.48 +NASDAQ,MTSC,1998-12-15,13.03,13.15,12.55,12.79,14300,10.32 +NASDAQ,MTSC,1998-08-28,12.85,13.33,12.73,13.06,7100,10.50 +NASDAQ,MTSC,1998-07-23,16.58,16.58,15.98,15.98,12000,12.84 +NASDAQ,MTSC,1998-01-26,34.71,35.79,30.42,31.49,361600,12.57 +NASDAQ,MTSC,1996-11-14,19.54,20.13,19.19,19.19,4400,7.50 +NASDAQ,MTSC,1996-05-09,18.79,19.49,18.79,19.14,43800,7.42 +NASDAQ,MTSC,1995-06-15,24.27,24.95,24.04,24.95,4000,4.71 +NASDAQ,MTSC,1993-07-30,25.01,25.01,25.01,25.01,400,4.51 +NASDAQ,MTSC,1993-02-11,21.77,22.20,21.77,21.77,4800,3.88 +NASDAQ,MTSC,1991-09-26,19.35,19.35,18.51,19.35,2800,3.35 +NASDAQ,MTSC,1991-07-24,16.54,17.38,16.54,17.17,154400,2.96 +NASDAQ,MTSC,1991-04-09,15.71,16.54,15.71,16.54,12000,2.85 +NASDAQ,MTSC,1991-03-15,14.66,14.66,13.93,14.03,28800,2.42 +NASDAQ,MTSC,1990-07-09,18.41,18.72,18.31,18.31,42000,3.09 +NASDAQ,MTSC,1990-05-31,19.68,20.50,19.68,20.29,166800,3.41 +NASDAQ,MSEX,2009-12-21,17.03,17.31,16.95,16.99,48300,16.99 +NASDAQ,MSEX,2009-11-12,16.12,16.14,15.57,15.59,44300,15.59 +NASDAQ,MSEX,2009-03-20,14.41,14.82,14.15,14.15,81100,13.65 +NASDAQ,MSEX,2008-09-25,16.42,17.20,16.25,16.96,28500,16.01 +NASDAQ,MSEX,2008-09-24,16.62,17.09,16.61,16.61,11200,15.68 +NASDAQ,MSEX,2008-09-11,16.94,16.95,16.42,16.85,55500,15.90 +NASDAQ,MSEX,2008-02-25,18.57,18.57,18.30,18.53,13900,17.16 +NASDAQ,MSEX,2007-11-13,18.58,19.00,18.54,19.00,15700,17.44 +NASDAQ,MSEX,2007-07-13,19.02,19.14,18.89,18.89,11100,17.01 +NASDAQ,MSEX,2007-05-08,19.00,19.10,18.96,18.96,15500,16.92 +NASDAQ,MSEX,2007-03-07,17.91,18.20,17.91,18.13,10200,16.18 +NASDAQ,MSEX,2007-01-10,18.80,18.94,18.51,18.58,18800,16.58 +NASDAQ,MSEX,2006-12-01,18.66,18.68,18.35,18.48,23800,16.49 +NASDAQ,MSEX,2006-08-28,19.92,19.97,19.75,19.87,11900,17.57 +NASDAQ,MSEX,2005-05-11,19.23,19.51,18.66,18.97,27200,16.06 +NASDAQ,MSEX,2005-02-02,18.01,18.24,18.00,18.14,14400,15.08 +NASDAQ,MSEX,2005-01-05,18.25,18.54,18.10,18.13,15000,15.08 +NASDAQ,MSEX,2004-10-13,17.41,17.74,17.25,17.29,37500,14.25 +NASDAQ,MSEX,2004-06-17,19.73,19.73,19.22,19.53,3500,15.94 +NASDAQ,MSEX,2004-06-03,19.68,19.68,19.09,19.09,8100,15.58 +NASDAQ,MSEX,2003-06-03,23.25,23.49,23.25,23.30,8000,13.83 +NASDAQ,MSEX,2002-04-25,24.00,24.00,23.90,24.00,34700,13.60 +NASDAQ,MSEX,2001-07-25,33.80,34.00,33.50,34.00,11000,12.49 +NASDAQ,MSEX,2000-10-27,28.56,29.00,28.50,28.50,22200,10.15 +NASDAQ,MSEX,2000-05-15,28.37,28.62,28.25,28.25,13400,9.95 +NASDAQ,MSEX,2000-04-20,28.62,29.00,28.62,28.75,13400,10.01 +NASDAQ,MSEX,2000-04-14,29.00,29.00,29.00,29.00,30200,10.10 +NASDAQ,MSEX,1999-12-16,33.00,33.00,32.25,32.25,12000,11.12 +NASDAQ,MSEX,1998-07-15,21.00,21.00,20.75,21.00,9400,6.73 +NASDAQ,MSEX,1998-03-16,20.44,20.62,20.44,20.44,11600,6.46 +NASDAQ,MSEX,1997-03-07,17.00,17.50,17.00,17.00,6800,5.05 +NASDAQ,MSEX,1996-11-12,17.25,18.00,17.25,18.00,5600,5.18 +NASDAQ,MSEX,1996-06-14,17.00,17.00,16.25,16.25,5400,4.60 +NASDAQ,MSEX,1996-05-29,17.00,17.00,16.62,17.00,6000,4.81 +NASDAQ,MSEX,1996-03-13,18.12,18.12,18.12,18.12,1600,5.04 +NASDAQ,MSEX,1995-06-21,15.75,15.75,15.75,15.75,5400,4.18 +NASDAQ,MSEX,1995-01-26,16.00,16.00,15.25,16.00,9000,4.10 +NASDAQ,MSEX,1995-01-18,16.00,16.00,15.25,15.25,20200,3.91 +NASDAQ,MSEX,1994-08-29,17.75,17.75,17.00,17.25,10000,4.36 +NASDAQ,MSEX,1994-08-05,16.75,16.75,15.75,16.00,8600,3.98 +NASDAQ,MSEX,1994-07-18,17.00,17.00,16.50,16.75,800,4.17 +NASDAQ,MSEX,1993-12-20,20.50,21.25,20.50,21.25,2400,5.14 +NASDAQ,MSEX,1993-10-04,20.75,21.00,20.00,20.50,7000,4.90 +NASDAQ,MSEX,1993-04-22,17.75,17.75,17.75,17.75,200,4.12 +NASDAQ,MSEX,1992-11-02,18.25,18.50,18.25,18.50,4600,4.11 +NASDAQ,MSEX,1992-03-04,29.50,29.50,29.50,29.50,000,3.18 +NASDAQ,MSEX,1991-08-19,26.00,26.00,26.00,26.00,800,2.71 +NASDAQ,MSEX,1991-04-22,25.50,25.50,24.50,24.50,5200,2.46 +NASDAQ,MSEX,1991-02-12,23.50,23.50,23.50,23.50,000,2.36 +NASDAQ,MSEX,1990-09-20,22.50,22.50,22.50,22.50,2000,2.17 +NASDAQ,MITI,2007-11-27,1.65,1.68,1.65,1.65,28900,1.65 +NASDAQ,MITI,2007-10-16,1.95,1.97,1.90,1.90,33800,1.90 +NASDAQ,MITI,2007-07-27,2.47,2.48,2.42,2.43,13600,2.43 +NASDAQ,MITI,2007-06-27,2.54,2.55,2.26,2.29,61400,2.29 +NASDAQ,MITI,2007-03-29,2.68,2.70,2.63,2.69,35800,2.69 +NASDAQ,MITI,2006-08-04,3.05,3.05,2.84,2.94,9000,2.94 +NASDAQ,MITI,2006-06-15,4.11,4.48,4.11,4.28,49200,4.28 +NASDAQ,MRCY,2009-12-18,10.71,10.71,10.01,10.35,449500,10.35 +NASDAQ,MRCY,2009-06-12,8.83,8.85,8.50,8.71,118700,8.71 +NASDAQ,MRCY,2008-09-03,8.76,8.88,8.52,8.64,79500,8.64 +NASDAQ,MRCY,2008-08-29,9.39,9.39,8.92,9.25,81500,9.25 +NASDAQ,MRCY,2007-11-26,14.35,14.41,14.01,14.05,136400,14.05 +NASDAQ,MRCY,2007-10-15,11.38,11.55,10.98,11.00,109000,11.00 +NASDAQ,MRCY,2007-09-20,10.75,10.83,10.58,10.67,91600,10.67 +NASDAQ,MRCY,2007-08-28,11.37,11.50,11.07,11.16,85300,11.16 +NASDAQ,MRCY,2007-07-20,12.45,12.64,12.33,12.36,127800,12.36 +NASDAQ,MRCY,2007-05-08,13.80,13.80,13.41,13.49,443800,13.49 +NASDAQ,MRCY,2007-02-16,12.93,13.18,12.86,13.08,69800,13.08 +NASDAQ,MRCY,2007-02-06,12.73,13.01,12.67,13.01,159900,13.01 +NASDAQ,MRCY,2006-10-20,13.45,13.56,13.32,13.54,119100,13.54 +NASDAQ,MRCY,2006-10-03,11.40,12.10,11.32,11.99,370800,11.99 +NASDAQ,MRCY,2006-06-19,14.99,15.07,14.85,14.95,117100,14.95 +NASDAQ,MRCY,2006-02-02,19.27,19.38,18.73,18.89,132800,18.89 +NASDAQ,MRCY,2005-07-01,27.48,27.65,27.35,27.61,71000,27.61 +NASDAQ,MRCY,2005-06-29,27.90,28.30,27.76,28.26,37000,28.26 +NASDAQ,MRCY,2005-01-05,27.95,27.98,26.43,27.29,427900,27.29 +NASDAQ,MRCY,2004-07-20,24.78,24.85,24.38,24.54,412100,24.54 +NASDAQ,MRCY,2003-11-21,22.15,22.30,21.91,22.00,244400,22.00 +NASDAQ,MRCY,2003-10-22,22.01,22.27,21.41,21.41,199700,21.41 +NASDAQ,MRCY,2003-03-17,27.24,27.80,26.70,27.65,347700,27.65 +NASDAQ,MRCY,2003-03-14,26.68,27.59,25.89,27.29,215900,27.29 +NASDAQ,MRCY,2003-02-19,31.88,31.88,30.63,30.63,185300,30.63 +NASDAQ,MRCY,2002-12-13,31.05,31.50,30.68,30.91,153200,30.91 +NASDAQ,MRCY,2002-11-20,27.61,29.79,27.22,29.05,329300,29.05 +NASDAQ,MRCY,2001-10-01,37.55,37.91,36.94,37.03,749400,37.03 +NASDAQ,MRCY,2001-06-14,48.50,48.76,47.20,48.56,67100,48.56 +NASDAQ,MRCY,2001-06-06,50.47,50.90,48.20,48.20,62900,48.20 +NASDAQ,MRCY,2000-09-14,24.69,26.56,24.50,26.50,421400,26.50 +NASDAQ,MRCY,2000-06-19,35.25,36.38,34.62,36.06,184000,36.06 +NASDAQ,MRCY,2000-02-08,41.50,45.38,41.50,45.00,565800,45.00 +NASDAQ,MRCY,2000-01-11,32.38,32.50,31.00,31.50,181100,31.50 +NASDAQ,MRCY,1999-12-07,59.25,59.25,57.00,58.62,232600,29.31 +NASDAQ,MRCY,1999-12-03,59.25,59.25,58.94,59.06,360400,29.53 +NASDAQ,MRCY,1999-07-23,23.75,24.25,23.31,24.00,266600,12.00 +NASDAQ,MRCY,1999-04-16,16.75,17.00,16.50,17.00,29800,8.50 +NASDAQ,MRCY,1999-01-21,25.25,25.25,23.69,23.88,58200,11.94 +NASDAQ,MRCY,1998-08-05,14.13,14.13,13.75,13.88,30200,6.94 +NASDAQ,MRCY,1998-07-17,15.25,15.87,15.25,15.63,19600,7.81 +NASDAQ,MRCY,1998-04-06,17.00,17.13,15.50,16.38,160200,8.19 +NASDAQ,MRVC,2010-01-26,0.81,0.84,0.80,0.80,122700,0.80 +NASDAQ,MRVC,2009-12-23,0.72,0.74,0.71,0.74,376400,0.74 +NASDAQ,MRVC,2009-12-21,0.68,0.73,0.68,0.72,696900,0.72 +NASDAQ,MRVC,2007-10-09,3.17,3.38,3.17,3.34,1960900,3.34 +NASDAQ,MRVC,2007-10-01,2.56,2.79,2.56,2.73,1728000,2.73 +NASDAQ,MRVC,2007-09-20,2.42,2.47,2.32,2.42,983100,2.42 +NASDAQ,MRVC,2007-09-05,2.52,2.52,2.35,2.35,967700,2.35 +NASDAQ,MRVC,2007-08-23,2.46,2.46,2.36,2.39,403000,2.39 +NASDAQ,MRVC,2007-05-07,3.65,3.65,3.53,3.56,1106000,3.56 +NASDAQ,MRVC,2007-02-12,4.27,4.27,4.14,4.27,1499200,4.27 +NASDAQ,MRVC,2006-07-13,2.62,2.66,2.52,2.62,1108300,2.62 +NASDAQ,MRVC,2005-03-18,3.14,3.15,2.83,3.06,2828200,3.06 +NASDAQ,MRVC,2005-02-25,3.70,3.77,3.67,3.75,420000,3.75 +NASDAQ,MRVC,2004-11-24,3.97,4.01,3.92,3.97,861900,3.97 +NASDAQ,MRVC,2004-10-04,2.68,2.80,2.62,2.77,1305500,2.77 +NASDAQ,MRVC,2003-12-31,3.54,3.80,3.50,3.76,1321000,3.76 +NASDAQ,MRVC,2003-09-25,2.99,3.04,2.75,2.75,1303000,2.75 +NASDAQ,MRVC,2003-06-02,2.39,2.50,2.06,2.08,2125500,2.08 +NASDAQ,MRVC,2003-01-14,1.49,1.53,1.40,1.45,286000,1.45 +NASDAQ,MRVC,2002-10-24,0.87,1.00,0.84,0.90,385100,0.90 +NASDAQ,MRVC,2001-10-31,4.28,4.35,4.10,4.34,993400,4.34 +NASDAQ,MRVC,2001-08-08,6.56,6.65,6.06,6.11,782500,6.11 +NASDAQ,MRVC,2001-04-11,6.67,7.00,6.12,6.18,1633100,6.18 +NASDAQ,MRVC,2001-02-16,18.62,20.00,18.12,18.75,2784300,18.75 +NASDAQ,MRVC,2000-12-13,23.00,23.00,20.06,20.38,2653200,20.38 +NASDAQ,MRVC,2000-09-22,53.06,58.12,53.00,58.00,2700400,58.00 +NASDAQ,MRVC,1999-12-10,37.00,42.50,36.63,42.44,1849000,21.22 +NASDAQ,MRVC,1999-12-01,32.25,36.44,31.88,36.38,2704800,18.19 +NASDAQ,MRVC,1999-04-14,8.37,8.62,7.12,7.69,577600,3.84 +NASDAQ,MRVC,1998-11-06,7.56,7.62,7.06,7.19,561600,3.59 +NASDAQ,MRVC,1998-08-18,19.25,20.50,18.75,20.13,288200,10.06 +NASDAQ,MRVC,1998-05-18,25.00,25.50,24.75,24.75,276800,12.38 +NASDAQ,MRVC,1998-01-02,23.50,25.50,23.50,24.78,494400,12.39 +NASDAQ,MRVC,1997-03-27,22.25,22.75,21.38,22.12,964800,11.06 +NASDAQ,MRVC,1997-02-27,24.00,24.38,22.62,22.62,179600,11.31 +NASDAQ,MRVC,1997-02-25,25.50,26.00,23.25,23.75,569200,11.87 +NASDAQ,MRVC,1996-07-18,36.75,39.25,35.75,38.25,421600,9.56 +NASDAQ,MRVC,1995-12-18,24.38,24.38,21.50,22.38,541200,3.73 +NASDAQ,MRVC,1995-12-14,25.25,26.63,24.50,24.63,544200,4.10 +NASDAQ,MRVC,1995-08-30,20.75,21.50,20.75,21.25,225000,3.54 +NASDAQ,MRVC,1995-07-19,13.50,13.75,12.75,13.00,284400,2.17 +NASDAQ,MRVC,1995-05-11,13.75,14.25,13.75,14.00,129600,2.33 +NASDAQ,MRVC,1995-02-13,13.00,13.25,12.63,13.00,627600,2.17 +NASDAQ,MRVC,1994-12-28,13.38,13.38,12.88,12.88,82200,2.15 +NASDAQ,MRVC,1993-11-04,5.37,5.37,5.00,5.00,4800,0.83 +NASDAQ,MRVC,1993-09-21,5.12,5.25,4.75,4.75,72000,0.79 +NASDAQ,MRVC,1993-07-23,5.88,6.25,5.88,5.88,16200,0.98 +NASDAQ,MFLR,2009-11-24,6.90,6.90,6.60,6.60,1200,6.54 +NASDAQ,MFLR,2009-02-11,5.25,5.25,5.25,5.25,100,5.01 +NASDAQ,MFLR,2008-06-30,9.50,9.70,9.50,9.64,1000,8.92 +NASDAQ,MFLR,2008-01-23,11.25,11.25,11.25,11.25,000,10.21 +NASDAQ,MFLR,2007-02-21,12.25,12.25,12.25,12.25,000,10.74 +NASDAQ,MFLR,2006-11-29,12.90,12.99,12.90,12.99,1300,11.30 +NASDAQ,MFLR,2006-09-12,12.85,14.52,12.85,13.90,1900,12.09 +NASDAQ,MFLR,2006-09-07,13.09,14.53,13.00,13.21,3000,11.49 +NASDAQ,MFLR,2005-04-18,15.75,15.75,15.75,15.75,200,13.10 +NASDAQ,MFLR,2004-11-23,18.23,18.23,18.23,18.23,000,14.99 +NASDAQ,MFLR,2004-11-22,18.23,18.23,18.23,18.23,000,14.99 +NASDAQ,MFLR,2004-03-10,18.40,18.40,18.40,18.40,2000,14.95 +NASDAQ,MFLR,2004-03-02,18.75,19.00,18.40,18.40,2600,14.87 +NASDAQ,MFLR,2003-09-15,20.21,20.42,20.21,20.42,600,10.93 +NASDAQ,MFLR,2003-06-06,18.00,18.00,17.50,17.74,5600,9.43 +NASDAQ,MFLR,2003-05-28,17.05,17.40,17.05,17.21,4800,9.07 +NASDAQ,MFLR,2003-03-07,15.79,15.79,15.65,15.74,2800,8.29 +NASDAQ,MFLR,2001-10-04,13.00,13.00,13.00,13.00,000,6.44 +NASDAQ,MFLR,2000-09-26,11.00,11.00,11.00,11.00,000,5.16 +NASDAQ,MFLR,2000-04-26,10.88,10.88,10.88,10.88,2400,4.96 +NASDAQ,MFLR,2000-02-28,10.00,10.00,9.75,10.00,9900,4.49 +NASDAQ,MFLR,1999-12-22,12.88,12.88,12.88,12.88,000,5.78 +NASDAQ,MFLR,1999-07-28,15.50,15.50,14.25,14.25,5600,6.27 +NASDAQ,MFLR,1999-06-17,15.50,15.50,12.75,13.19,13400,5.80 +NASDAQ,MFLR,1999-02-11,22.50,22.50,22.50,22.50,3600,6.47 +NASDAQ,MFLR,1998-11-17,23.00,23.00,23.00,23.00,000,6.56 +NASDAQ,MFLR,1998-09-17,18.25,18.25,18.25,18.25,000,5.20 +NASDAQ,MFLR,1998-09-02,18.00,18.00,18.00,18.00,000,5.08 +NASDAQ,MFLR,1998-06-01,25.00,25.00,25.00,25.00,000,6.99 +NASDAQ,MFLR,1997-09-29,19.62,19.62,19.62,19.62,000,5.41 +NASDAQ,MFLR,1997-08-26,18.00,18.00,17.50,17.50,1400,4.78 +NASDAQ,MFLR,1997-06-20,18.00,18.00,18.00,18.00,5200,4.92 +NASDAQ,MFLR,1996-08-26,15.75,15.75,15.75,15.75,000,4.16 +NASDAQ,MFLR,1995-09-25,10.25,10.63,10.25,10.63,40000,2.75 +NASDAQ,MFLR,1995-06-20,9.50,9.50,9.50,9.50,400,2.45 +NASDAQ,MFLR,1994-08-23,10.50,10.50,10.50,10.50,400,2.68 +NASDAQ,MFLR,1994-02-22,10.75,10.75,10.75,10.75,000,2.74 +NASDAQ,MFLR,1993-12-20,10.00,10.00,10.00,10.00,000,2.55 +NASDAQ,MFLR,1993-01-26,7.25,7.75,7.00,7.75,6100,1.98 +NASDAQ,MFLR,1992-10-09,5.38,5.38,5.38,5.38,1400,1.37 +NASDAQ,MTSN,2009-12-09,2.94,3.04,2.91,2.99,120000,2.99 +NASDAQ,MTSN,2009-10-14,3.03,3.13,2.95,3.10,436300,3.10 +NASDAQ,MTSN,2009-09-22,2.66,2.74,2.52,2.54,441200,2.54 +NASDAQ,MTSN,2009-01-26,1.14,1.26,1.14,1.26,82700,1.26 +NASDAQ,MTSN,2009-01-16,1.20,1.47,1.12,1.30,186800,1.30 +NASDAQ,MTSN,2008-12-26,1.21,1.22,1.16,1.20,80700,1.20 +NASDAQ,MTSN,2007-12-19,8.39,8.70,8.35,8.68,273200,8.68 +NASDAQ,MTSN,2007-12-07,8.71,8.73,8.44,8.50,178500,8.50 +NASDAQ,MTSN,2007-09-18,9.95,10.50,9.88,10.49,281600,10.49 +NASDAQ,MTSN,2007-06-27,10.08,10.20,10.01,10.10,567700,10.10 +NASDAQ,MTSN,2007-05-04,10.07,10.19,9.99,10.02,298700,10.02 +NASDAQ,MTSN,2007-02-09,8.99,9.02,8.59,8.65,239600,8.65 +NASDAQ,MTSN,2006-03-31,11.78,12.00,11.70,12.00,277300,12.00 +NASDAQ,MTSN,2005-12-02,10.09,10.25,9.90,10.10,479000,10.10 +NASDAQ,MTSN,2005-11-08,8.64,8.81,8.62,8.73,235900,8.73 +NASDAQ,MTSN,2005-04-19,7.52,7.63,7.33,7.52,303400,7.52 +NASDAQ,MTSN,2004-08-06,7.87,7.95,7.62,7.78,143100,7.78 +NASDAQ,MTSN,2004-03-10,10.53,11.00,10.50,10.70,488400,10.70 +NASDAQ,MTSN,2003-10-03,9.36,9.50,9.13,9.27,220900,9.27 +NASDAQ,MTSN,2003-05-06,3.50,3.59,3.24,3.30,189100,3.30 +NASDAQ,MTSN,2002-09-10,2.39,2.64,2.39,2.45,46300,2.45 +NASDAQ,MTSN,2001-03-23,15.69,17.62,15.62,15.94,1143300,15.94 +NASDAQ,MTSN,2001-03-12,14.31,15.94,13.81,14.06,300000,14.06 +NASDAQ,MTSN,2000-10-10,12.55,12.55,11.25,11.62,583900,11.62 +NASDAQ,MTSN,2000-06-21,38.00,39.88,37.50,39.12,96200,39.12 +NASDAQ,MTSN,2000-06-01,30.56,32.62,29.62,30.00,452400,30.00 +NASDAQ,MTSN,2000-05-22,38.50,38.69,34.25,36.88,340900,36.88 +NASDAQ,MTSN,2000-04-24,37.00,41.50,36.62,41.06,612200,41.06 +NASDAQ,MTSN,1999-06-02,8.12,8.50,8.00,8.31,174300,8.31 +NASDAQ,MTSN,1999-05-14,7.00,7.12,6.75,6.88,38600,6.88 +NASDAQ,MTSN,1999-04-27,7.19,7.31,7.00,7.06,39400,7.06 +NASDAQ,MTSN,1999-03-30,6.78,7.00,6.69,6.75,39200,6.75 +NASDAQ,MTSN,1998-04-23,6.25,6.50,6.19,6.31,50100,6.31 +NASDAQ,MTSN,1997-05-23,10.50,10.63,10.12,10.50,78700,10.50 +NASDAQ,MTSN,1996-08-06,9.62,9.62,9.00,9.25,83300,9.25 +NASDAQ,MTSN,1996-05-14,15.75,15.75,15.25,15.75,297500,15.75 +NASDAQ,MTSN,1996-05-07,14.62,14.62,14.00,14.00,90900,14.00 +NASDAQ,MTSN,1996-04-25,15.00,15.50,14.50,15.00,207400,15.00 +NASDAQ,MTSN,1996-03-11,9.50,10.00,9.13,9.50,348000,9.50 +NASDAQ,MTSN,1995-06-13,42.50,43.75,40.75,40.88,152400,20.44 +NASDAQ,MCRS,2009-09-18,30.74,31.11,30.38,30.90,601400,30.90 +NASDAQ,MCRS,2009-01-12,14.26,14.40,14.15,14.34,548000,14.34 +NASDAQ,MCRS,2008-11-26,15.41,16.38,15.17,16.33,926200,16.33 +NASDAQ,MCRS,2008-05-21,32.38,32.87,32.07,32.22,837700,32.22 +NASDAQ,MCRS,2007-12-17,69.60,69.66,68.60,68.68,440000,34.34 +NASDAQ,MCRS,2007-07-19,57.47,58.57,57.31,58.51,423400,29.25 +NASDAQ,MCRS,2006-10-09,50.03,50.25,49.37,49.80,411400,24.90 +NASDAQ,MCRS,2006-06-27,41.34,41.34,40.08,40.40,282000,20.20 +NASDAQ,MCRS,2005-07-14,45.31,45.46,42.00,43.36,1526800,21.68 +NASDAQ,MCRS,2005-04-04,36.42,38.82,35.70,38.70,1606200,19.35 +NASDAQ,MCRS,2005-03-31,36.34,37.79,36.09,36.71,1159000,18.35 +NASDAQ,MCRS,2005-03-16,32.81,33.38,32.61,33.04,400400,16.52 +NASDAQ,MCRS,2004-10-12,49.20,50.00,48.92,49.57,207200,12.39 +NASDAQ,MCRS,2004-08-24,46.32,46.71,45.85,46.04,193200,11.51 +NASDAQ,MCRS,2003-12-03,43.76,43.80,41.83,41.83,798800,10.46 +NASDAQ,MCRS,2003-09-29,33.64,34.30,33.31,34.16,363200,8.54 +NASDAQ,MCRS,2002-10-22,21.68,21.70,20.27,20.27,175200,5.07 +NASDAQ,MCRS,2002-10-02,24.02,24.28,22.91,23.00,456800,5.75 +NASDAQ,MCRS,2001-08-20,25.00,26.00,24.67,25.55,857600,6.39 +NASDAQ,MCRS,2001-02-05,17.50,18.06,17.44,17.75,188400,4.44 +NASDAQ,MCRS,2000-05-15,40.00,41.69,38.50,41.56,484800,10.39 +NASDAQ,MCRS,2000-05-10,37.00,37.00,35.00,36.06,351600,9.02 +NASDAQ,MCRS,2000-04-26,46.00,47.00,42.00,43.38,180000,10.85 +NASDAQ,MCRS,1999-11-03,48.53,49.00,48.25,48.75,651200,12.19 +NASDAQ,MCRS,1999-06-16,32.56,32.88,32.25,32.44,135600,8.11 +NASDAQ,MCRS,1999-06-11,32.94,33.38,32.75,32.88,153200,8.22 +NASDAQ,MCRS,1998-08-19,34.00,35.00,33.63,33.94,586400,8.48 +NASDAQ,MCRS,1998-06-25,32.63,32.63,32.25,32.63,314800,8.16 +NASDAQ,MCRS,1998-01-29,51.50,54.38,51.50,54.13,1028800,6.77 +NASDAQ,MCRS,1997-05-13,36.50,36.50,36.00,36.00,207200,4.50 +NASDAQ,MCRS,1997-03-26,33.50,34.75,33.00,34.00,219200,4.25 +NASDAQ,MCRS,1997-03-06,39.50,39.50,38.75,39.13,31200,4.89 +NASDAQ,MCRS,1996-10-16,32.75,33.75,32.75,33.75,80000,4.22 +NASDAQ,MCRS,1995-11-21,41.00,41.75,41.00,41.50,368800,5.19 +NASDAQ,MCRS,1995-06-21,34.00,34.75,33.50,33.50,112000,4.19 +NASDAQ,MCRS,1994-11-03,36.00,36.50,35.75,36.00,169600,4.50 +NASDAQ,MCRS,1994-05-19,26.25,27.00,25.75,27.00,108800,3.38 +NASDAQ,MCRS,1993-10-15,16.25,16.75,16.00,16.50,136000,2.06 +NASDAQ,MCRS,1992-03-16,7.13,7.19,7.13,7.19,16800,0.90 +NASDAQ,MCRS,1991-04-03,6.00,6.00,5.75,5.88,246400,0.74 +NASDAQ,MCRS,1991-01-02,3.38,3.50,3.38,3.38,41600,0.42 +NASDAQ,MCRS,1990-10-10,3.88,3.88,3.50,3.50,34400,0.44 +NASDAQ,MCRS,1990-09-05,4.50,4.63,4.50,4.63,40000,0.58 +NASDAQ,MCRS,1990-08-09,4.38,4.63,4.38,4.63,40000,0.58 +NASDAQ,MDH,2009-03-13,1.20,1.20,1.11,1.14,2900,1.12 +NASDAQ,MDH,2008-11-03,3.29,3.77,3.29,3.77,7900,3.72 +NASDAQ,MDH,2007-12-04,8.64,8.86,8.33,8.44,11200,7.51 +NASDAQ,MDH,2007-10-26,9.67,10.20,9.64,10.20,10400,9.07 +NASDAQ,MDH,2007-06-20,10.45,10.50,10.30,10.35,10700,9.05 +NASDAQ,MDH,2007-06-19,10.46,10.55,10.25,10.55,7800,9.23 +NASDAQ,MDH,2007-05-08,10.55,10.60,10.37,10.45,34100,8.99 +NASDAQ,MDH,2006-11-27,9.80,9.90,9.76,9.85,11100,8.19 +NASDAQ,MDH,2006-09-27,9.07,9.12,9.07,9.12,5800,7.58 +NASDAQ,MDH,2006-05-31,9.10,9.21,9.10,9.21,4200,7.37 +NASDAQ,MDH,2006-01-30,9.43,9.49,9.42,9.43,3800,7.42 +NASDAQ,MDH,2006-01-13,9.21,9.21,9.08,9.10,9000,7.16 +NASDAQ,MDH,2005-08-26,10.00,10.09,9.99,10.04,8300,7.62 +NASDAQ,MDH,2005-02-11,9.95,9.96,9.85,9.91,16400,7.26 +NASDAQ,MTNK,2009-08-17,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,MTNK,2009-04-03,9.25,9.25,9.25,9.25,000,9.25 +NASDAQ,MTNK,2008-12-09,9.39,9.39,9.39,9.39,1000,9.39 +NASDAQ,MTNK,2008-11-19,9.24,9.24,9.24,9.24,000,9.24 +NASDAQ,MTNK,2008-08-27,11.00,11.00,11.00,11.00,100,11.00 +NASDAQ,MTNK,2008-04-16,12.43,12.43,12.39,12.39,12000,12.39 +NASDAQ,MTNK,2007-07-20,15.07,15.07,15.07,15.07,000,15.07 +NASDAQ,MTNK,2007-04-27,14.50,14.50,14.50,14.50,700,14.50 +NASDAQ,MTNK,2007-03-28,14.35,14.35,14.31,14.31,7100,14.31 +NASDAQ,MTNK,2007-03-27,14.40,14.40,14.39,14.40,46700,14.40 +NASDAQ,MTNK,2007-03-23,14.41,14.41,14.41,14.41,2800,14.41 +NASDAQ,MTNK,2007-03-22,14.37,14.37,14.33,14.33,11300,14.33 +NASDAQ,MTNK,2006-05-22,12.66,12.66,12.57,12.58,2000,12.58 +NASDAQ,MTNK,2005-12-23,12.90,13.00,12.90,13.00,1500,13.00 +NASDAQ,MTNK,2005-09-13,11.44,11.65,11.15,11.65,5800,11.65 +NASDAQ,MTNK,2004-12-02,9.80,9.88,9.73,9.81,11500,9.81 +NASDAQ,MTNK,2004-06-18,10.49,10.49,10.49,10.49,000,10.49 +NASDAQ,MERX,2010-02-02,2.35,2.52,2.35,2.50,94000,2.50 +NASDAQ,MERX,2009-12-29,2.01,2.68,2.00,2.55,263600,2.55 +NASDAQ,MERX,2009-10-30,1.64,1.77,1.58,1.59,63000,1.59 +NASDAQ,MERX,2009-02-12,0.38,0.38,0.30,0.30,33900,0.30 +NASDAQ,MERX,2009-01-05,0.31,0.48,0.30,0.48,51800,0.48 +NASDAQ,MERX,2008-10-16,1.00,1.00,0.88,0.98,191300,0.98 +NASDAQ,MERX,2008-07-15,2.20,2.22,2.11,2.13,11200,2.13 +NASDAQ,MERX,2007-08-30,5.92,6.09,5.92,6.04,43600,6.04 +NASDAQ,MERX,2007-08-22,6.15,6.36,6.00,6.06,120800,6.06 +NASDAQ,MERX,2006-10-26,9.55,9.76,9.44,9.64,158400,9.64 +NASDAQ,MERX,2006-02-21,9.29,9.43,9.29,9.34,130300,9.34 +NASDAQ,MERX,2005-08-18,6.12,6.13,6.00,6.00,24800,6.00 +NASDAQ,MERX,2005-04-07,11.78,11.80,11.59,11.65,194100,11.65 +NASDAQ,MERX,2005-02-08,9.06,9.63,9.04,9.06,237600,9.06 +NASDAQ,MERX,2005-01-10,10.10,10.16,9.95,10.02,173600,10.02 +NASDAQ,MERX,2004-09-29,10.58,10.80,10.24,10.29,208200,10.29 +NASDAQ,MERX,2003-10-14,18.40,19.30,18.40,19.10,213900,19.10 +NASDAQ,MERX,2003-04-03,4.17,4.17,3.96,4.00,180000,4.00 +NASDAQ,MERX,2002-10-30,9.10,9.70,9.07,9.14,179000,9.14 +NASDAQ,MERX,2002-02-13,18.77,19.25,18.15,18.90,99800,18.90 +NASDAQ,MERX,2002-01-09,18.84,19.40,18.29,18.34,107300,18.34 +NASDAQ,MERX,2001-07-03,17.89,17.89,17.52,17.52,57300,17.52 +NASDAQ,MERX,2001-06-07,19.94,20.40,19.23,19.57,451600,19.57 +NASDAQ,MERX,2001-01-16,16.25,16.44,14.56,15.44,322900,15.44 +NASDAQ,MERX,2000-07-25,50.00,56.06,49.88,55.50,294800,37.00 +NASDAQ,MERX,2000-04-14,19.25,20.00,17.00,17.38,33200,11.58 +NASDAQ,MERX,1999-04-28,5.00,5.00,4.88,4.88,8600,3.25 +NASDAQ,MERX,1999-03-31,5.50,5.50,5.12,5.19,5000,3.46 +NASDAQ,MERX,1999-03-18,6.00,6.50,6.00,6.25,18200,4.17 +NASDAQ,MERX,1998-12-24,6.00,6.06,5.56,5.81,47100,3.88 +NASDAQ,MERX,1997-12-09,15.75,15.88,15.75,15.88,16000,10.58 +NASDAQ,MERX,1997-07-08,16.75,17.00,16.63,16.94,19600,11.29 +NASDAQ,MERX,1997-05-27,16.50,16.75,16.25,16.63,18800,11.08 +NASDAQ,MERX,1996-09-17,18.50,19.25,18.50,19.00,21600,12.67 +NASDAQ,MERX,1996-08-06,18.00,18.50,17.25,18.25,20100,12.17 +NASDAQ,MERX,1996-06-21,21.75,22.00,19.75,21.00,732400,14.00 +NASDAQ,MERX,1996-03-15,31.63,34.25,31.50,34.00,278700,22.67 +NASDAQ,MERX,1995-02-22,22.37,22.75,22.37,22.75,5600,15.17 +NASDAQ,MERX,1995-02-02,23.25,23.25,22.50,23.00,16000,15.33 +NASDAQ,MERX,1994-07-14,9.25,9.25,8.87,9.25,12000,6.17 +NASDAQ,MCRI,2009-06-19,7.38,7.46,7.18,7.28,277000,7.28 +NASDAQ,MCRI,2009-02-19,8.65,8.97,8.36,8.77,79400,8.77 +NASDAQ,MCRI,2009-01-07,11.98,12.26,11.22,11.62,128400,11.62 +NASDAQ,MCRI,2008-11-21,6.19,7.10,5.75,7.09,191100,7.09 +NASDAQ,MCRI,2007-11-14,27.68,28.45,27.00,27.05,142400,27.05 +NASDAQ,MCRI,2007-08-09,25.45,25.45,22.11,22.22,486500,22.22 +NASDAQ,MCRI,2006-07-18,23.93,24.49,23.65,24.10,78800,24.10 +NASDAQ,MCRI,2006-05-26,28.95,28.95,28.10,28.26,103500,28.26 +NASDAQ,MCRI,2005-06-22,20.31,21.70,20.15,21.12,239000,21.12 +NASDAQ,MCRI,2005-06-01,20.27,20.67,19.80,20.00,126900,20.00 +NASDAQ,MCRI,2005-05-04,18.43,19.63,18.25,19.29,198300,19.29 +NASDAQ,MCRI,2005-03-29,39.75,39.75,37.23,37.76,341000,18.88 +NASDAQ,MCRI,2004-04-15,14.24,14.24,13.50,13.76,25800,6.88 +NASDAQ,MCRI,2004-04-08,14.72,14.84,14.46,14.84,16400,7.42 +NASDAQ,MCRI,2004-03-31,13.95,14.25,13.88,13.88,13400,6.94 +NASDAQ,MCRI,2003-12-17,10.00,10.00,9.25,9.90,765600,4.95 +NASDAQ,MCRI,2003-01-28,9.85,10.06,9.75,10.02,19000,5.01 +NASDAQ,MCRI,2002-10-15,12.82,13.50,12.25,12.87,22800,6.43 +NASDAQ,MCRI,2002-09-18,13.04,13.29,12.75,12.80,66400,6.40 +NASDAQ,MCRI,2002-08-02,11.62,11.62,11.00,11.00,6400,5.50 +NASDAQ,MCRI,2002-04-12,11.00,11.00,11.00,11.00,3600,5.50 +NASDAQ,MCRI,2001-08-06,5.25,5.25,5.06,5.07,3200,2.54 +NASDAQ,MCRI,2001-05-17,4.70,5.45,4.70,5.45,1200,2.72 +NASDAQ,MCRI,2001-01-17,5.00,5.62,5.00,5.50,14000,2.75 +NASDAQ,MCRI,2000-03-27,5.44,5.44,5.44,5.44,000,2.72 +NASDAQ,MCRI,1999-12-29,5.69,5.94,5.62,5.94,18800,2.97 +NASDAQ,MCRI,1999-11-11,6.25,6.25,5.87,6.25,6600,3.12 +NASDAQ,MCRI,1998-12-15,5.38,5.38,5.25,5.38,15800,2.69 +NASDAQ,MCRI,1998-01-12,5.12,5.69,5.12,5.69,4800,2.84 +NASDAQ,MCRI,1996-12-17,2.75,2.75,2.38,2.38,64400,1.19 +NASDAQ,MCRI,1996-11-07,2.87,2.87,2.87,2.87,2000,1.44 +NASDAQ,MCRI,1996-05-08,4.12,4.12,3.75,3.75,10800,1.88 +NASDAQ,MCRI,1996-04-25,3.50,4.12,3.50,3.75,10600,1.88 +NASDAQ,MCRI,1996-01-16,3.50,3.75,3.50,3.50,22800,1.75 +NASDAQ,MCRI,1995-08-24,5.75,5.75,5.62,5.62,10200,2.81 +NASDAQ,MCRI,1995-03-10,4.25,4.25,4.25,4.25,1200,2.13 +NASDAQ,MCRI,1995-03-01,5.25,5.25,5.00,5.00,2000,2.50 +NASDAQ,MCRI,1995-01-12,5.50,5.50,5.25,5.25,10800,2.62 +NASDAQ,MCRI,1994-09-28,7.25,7.25,7.25,7.25,3600,3.63 +NASDAQ,MCBF,2009-11-24,2.69,2.69,2.62,2.65,1700,2.65 +NASDAQ,MCBF,2009-09-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,MCBF,2009-04-27,3.29,3.31,3.28,3.31,1400,3.19 +NASDAQ,MCBF,2009-04-16,3.30,3.30,3.30,3.30,600,3.18 +NASDAQ,MCBF,2008-11-26,3.65,3.89,3.55,3.89,1100,3.58 +NASDAQ,MCBF,2008-03-05,9.99,9.99,9.70,9.70,3800,8.75 +NASDAQ,MCBF,2007-07-23,12.25,12.25,12.25,12.25,400,10.81 +NASDAQ,MCBF,2007-03-21,11.73,11.85,11.73,11.85,2200,10.40 +NASDAQ,MCBF,2006-11-15,10.20,10.50,10.18,10.50,4400,9.10 +NASDAQ,MCBF,2006-09-05,12.00,12.00,12.00,12.00,000,10.41 +NASDAQ,MCBF,2006-06-30,12.32,12.43,12.32,12.43,1700,10.72 +NASDAQ,MCBF,2006-04-19,11.71,11.80,11.65,11.65,2500,10.00 +NASDAQ,MCBF,2005-09-15,12.50,12.50,12.50,12.50,1000,10.62 +NASDAQ,MCBF,2005-09-14,12.33,12.67,12.33,12.51,400,10.63 +NASDAQ,MCBF,2005-06-27,12.25,12.25,12.25,12.25,1000,10.37 +NASDAQ,MCBF,2004-04-29,14.05,14.37,13.40,13.75,17000,11.42 +NASDAQ,MCBF,2004-02-24,15.50,15.75,15.50,15.75,1100,13.04 +NASDAQ,MCBF,2003-10-23,15.55,15.70,15.51,15.51,4600,12.80 +NASDAQ,MSFG,2009-12-04,5.27,5.39,5.10,5.30,47800,5.30 +NASDAQ,MSFG,2009-11-03,5.70,5.80,5.63,5.74,34300,5.73 +NASDAQ,MSFG,2009-07-15,7.07,7.54,6.93,7.52,40400,7.44 +NASDAQ,MSFG,2009-03-23,8.75,10.71,8.75,10.71,93000,10.54 +NASDAQ,MSFG,2007-02-21,17.09,17.30,17.05,17.26,13200,15.38 +NASDAQ,MSFG,2005-09-14,18.76,18.85,18.25,18.27,15400,14.92 +NASDAQ,MSFG,2004-08-10,18.36,18.36,18.01,18.30,5000,13.78 +NASDAQ,MSFG,2004-02-27,35.45,35.75,35.01,35.47,8600,17.61 +NASDAQ,MSFG,2003-05-14,24.11,24.50,24.11,24.14,24500,11.18 +NASDAQ,MSFG,2001-11-29,16.50,16.70,16.50,16.50,3000,6.61 +NASDAQ,MSFG,2001-11-21,16.30,16.30,16.30,16.30,000,6.47 +NASDAQ,MSFG,2001-10-18,16.30,16.30,16.30,16.30,200,6.47 +NASDAQ,MSFG,2001-10-17,16.45,16.45,16.45,16.45,2100,6.53 +NASDAQ,MSFG,2001-07-11,16.68,16.75,16.65,16.65,6000,6.54 +NASDAQ,MSFG,2000-11-30,14.75,14.75,14.75,14.75,000,5.35 +NASDAQ,MSFG,2000-10-17,14.50,14.50,14.50,14.50,000,5.20 +NASDAQ,MSFG,2000-06-19,16.00,16.00,16.00,16.00,1600,5.68 +NASDAQ,MSFG,2000-01-28,18.00,18.00,17.75,17.75,3300,6.18 +NASDAQ,MSFG,1999-04-28,20.25,20.25,20.00,20.00,5500,6.79 +NASDAQ,MSFG,1999-01-04,22.00,22.00,22.00,22.00,10500,7.41 +NASDAQ,MSFG,1998-09-15,25.00,25.00,25.00,25.00,10500,8.36 +NASDAQ,MSFG,1997-05-15,40.00,40.00,40.00,40.00,000,6.45 +NASDAQ,MSFG,1997-04-16,33.50,33.75,33.00,33.75,4400,5.44 +NASDAQ,MSFG,1995-01-18,20.50,20.75,20.50,20.75,6800,3.13 +NASDAQ,MSFG,1994-06-22,22.25,22.25,22.25,22.25,000,3.30 +NASDAQ,MSFG,1994-04-19,23.50,23.50,22.75,22.75,13200,3.35 +NASDAQ,MSFG,1993-08-18,24.00,24.00,24.00,24.00,4400,3.48 +NASDAQ,MSFG,1993-07-15,25.25,25.75,25.00,25.00,16900,3.63 +NASDAQ,MSFG,1993-02-02,21.87,21.87,21.87,21.87,000,3.14 +NASDAQ,MSFG,1992-09-11,18.25,18.50,18.25,18.50,19300,2.64 +NASDAQ,MSFG,1992-06-25,16.00,16.25,16.00,16.25,4400,2.30 +NASDAQ,NUAN,2009-11-12,14.07,14.21,13.71,13.72,1671000,13.72 +NASDAQ,NUAN,2009-08-10,13.99,14.48,13.88,14.22,6128000,14.22 +NASDAQ,NUAN,2009-03-24,10.77,11.00,10.50,10.85,3025000,10.85 +NASDAQ,NUAN,2009-01-28,10.47,10.84,10.42,10.75,1525300,10.75 +NASDAQ,NUAN,2008-11-18,7.69,7.75,7.15,7.42,3275900,7.42 +NASDAQ,NUAN,2007-10-30,21.09,21.88,20.92,21.20,1653900,21.20 +NASDAQ,NUAN,2006-11-24,10.60,10.69,10.40,10.59,663000,10.59 +NASDAQ,NUAN,2006-10-17,9.92,9.96,9.72,9.83,1439600,9.83 +NASDAQ,NUAN,2006-09-21,8.27,8.57,8.21,8.30,2210000,8.30 +NASDAQ,NUAN,2006-09-05,7.90,8.12,7.84,8.00,2187900,8.00 +NASDAQ,NUAN,2006-05-23,9.66,10.07,9.61,9.75,1884500,9.75 +NASDAQ,NUAN,2004-12-23,4.10,4.24,4.10,4.13,545500,4.13 +NASDAQ,NUAN,2003-10-29,5.73,5.73,5.37,5.50,291800,5.50 +NASDAQ,NUAN,2003-10-07,4.39,5.18,4.39,5.18,2268100,5.18 +NASDAQ,NUAN,2002-09-20,3.60,3.83,3.45,3.55,754100,3.55 +NASDAQ,NUAN,2002-07-18,6.95,6.96,6.32,6.50,515300,6.50 +NASDAQ,NUAN,2002-05-02,6.48,6.50,6.16,6.22,290000,6.22 +NASDAQ,NUAN,2002-04-02,6.53,6.88,6.25,6.74,1250900,6.74 +NASDAQ,NUAN,2002-02-27,3.50,3.74,3.47,3.52,176900,3.52 +NASDAQ,NUAN,2001-05-01,1.70,1.70,1.11,1.44,413800,1.44 +NASDAQ,NUAN,2001-02-22,1.00,1.19,1.00,1.12,31000,1.12 +NASDAQ,NUAN,2001-02-15,1.44,1.47,1.28,1.31,64700,1.31 +NASDAQ,NUAN,2001-02-13,1.69,1.75,1.50,1.59,223300,1.59 +NASDAQ,NUAN,2000-06-22,2.94,3.00,2.75,2.81,125100,2.81 +NASDAQ,NUAN,2000-03-06,5.12,5.25,4.88,5.00,1096200,5.00 +NASDAQ,NUAN,1999-10-05,2.22,2.44,2.19,2.38,36600,2.38 +NASDAQ,NUAN,1999-08-04,2.97,3.00,2.87,2.94,136300,2.94 +NASDAQ,NUAN,1999-08-02,2.77,3.06,2.75,3.00,115500,3.00 +NASDAQ,NUAN,1999-01-27,1.53,1.56,1.41,1.47,76100,1.47 +NASDAQ,NUAN,1998-04-15,3.38,3.69,3.38,3.69,139900,3.69 +NASDAQ,NUAN,1998-01-26,1.78,1.81,1.56,1.81,147100,1.81 +NASDAQ,NUAN,1997-07-09,3.25,3.50,3.25,3.48,40300,3.48 +NASDAQ,NUAN,1997-04-18,3.75,4.00,3.50,3.64,64000,3.64 +NASDAQ,NUAN,1996-03-27,14.50,14.50,14.25,14.50,41500,14.50 +NASDAQ,NVLS,2010-01-07,23.34,23.48,23.05,23.38,1286100,23.38 +NASDAQ,NVLS,2009-10-01,21.10,21.44,19.88,19.89,5488000,19.89 +NASDAQ,NVLS,2009-08-26,18.56,19.02,18.28,18.96,8202700,18.96 +NASDAQ,NVLS,2009-03-18,13.96,14.73,13.72,14.69,4466700,14.69 +NASDAQ,NVLS,2008-10-10,14.90,16.13,14.50,15.30,7813100,15.30 +NASDAQ,NVLS,2008-08-25,22.74,22.99,22.47,22.64,3204800,22.64 +NASDAQ,NVLS,2008-08-04,20.46,21.00,20.44,20.64,2481000,20.64 +NASDAQ,NVLS,2008-03-19,22.59,22.66,21.40,21.41,3706300,21.41 +NASDAQ,NVLS,2008-03-07,21.46,22.19,21.46,21.80,3494800,21.80 +NASDAQ,NVLS,2007-10-26,27.84,27.93,27.00,27.31,3941600,27.31 +NASDAQ,NVLS,2007-10-15,28.31,28.45,27.84,27.96,4241100,27.96 +NASDAQ,NVLS,2007-09-10,27.40,27.46,26.93,27.02,2583800,27.02 +NASDAQ,NVLS,2006-09-29,27.96,27.96,27.48,27.66,1637200,27.66 +NASDAQ,NVLS,2006-07-07,24.49,24.57,23.81,23.91,3441200,23.91 +NASDAQ,NVLS,2006-06-23,24.64,24.65,23.96,24.10,2992200,24.10 +NASDAQ,NVLS,2006-05-23,23.15,23.24,22.52,22.52,2914200,22.52 +NASDAQ,NVLS,2005-12-08,25.33,25.57,24.60,24.79,3530600,24.79 +NASDAQ,NVLS,2005-10-24,21.99,22.10,21.71,22.10,3537600,22.10 +NASDAQ,NVLS,2003-08-06,35.21,36.70,34.73,36.09,8541800,36.09 +NASDAQ,NVLS,2003-08-05,36.69,36.73,35.20,35.20,5633800,35.20 +NASDAQ,NVLS,2003-03-26,29.75,30.45,29.54,30.12,7829000,30.12 +NASDAQ,NVLS,2002-11-13,30.96,31.67,30.41,30.90,12478900,30.90 +NASDAQ,NVLS,2002-09-03,23.95,24.25,22.91,22.95,9119600,22.95 +NASDAQ,NVLS,2002-04-17,53.11,54.10,52.15,53.53,9940200,53.53 +NASDAQ,NVLS,2002-04-09,50.36,50.91,47.60,48.08,7588800,48.08 +NASDAQ,NVLS,2001-07-20,46.74,48.10,46.55,47.25,12707300,47.25 +NASDAQ,NVLS,2001-05-23,55.35,55.40,52.50,52.85,7408700,52.85 +NASDAQ,NVLS,2001-03-15,48.00,48.25,42.88,43.06,10933900,43.06 +NASDAQ,NVLS,2000-09-06,59.88,60.62,58.12,60.00,4365100,60.00 +NASDAQ,NVLS,2000-06-13,50.44,51.56,48.88,51.56,3223700,51.56 +NASDAQ,NVLS,1999-01-08,67.50,69.44,62.69,65.56,4010400,21.85 +NASDAQ,NVLS,1998-10-16,33.44,33.75,31.63,32.06,3176400,10.69 +NASDAQ,NVLS,1998-06-16,34.75,36.00,34.06,35.94,5694000,11.98 +NASDAQ,NVLS,1998-06-15,30.94,35.00,30.50,33.25,11719500,11.08 +NASDAQ,NVLS,1998-01-09,31.88,32.62,28.75,29.81,6143700,9.94 +NASDAQ,NVLS,1997-12-16,31.75,33.50,30.50,31.50,5533200,10.50 +NASDAQ,NVLS,1997-09-18,109.50,112.25,108.25,111.00,9822600,18.50 +NASDAQ,NVLS,1997-07-09,94.62,96.38,91.75,93.00,10174800,15.50 +NASDAQ,NVLS,1996-10-21,43.00,44.00,41.75,42.00,2026200,7.00 +NASDAQ,NVLS,1996-05-22,54.00,56.75,51.50,52.25,10503600,8.71 +NASDAQ,NVLS,1996-04-12,44.50,44.75,43.00,43.75,2592600,7.29 +NASDAQ,NVLS,1996-01-10,47.00,49.00,45.50,47.25,10055400,7.88 +NASDAQ,NVLS,1995-12-15,55.75,56.25,54.25,55.00,3126000,9.17 +NASDAQ,NVLS,1994-12-22,48.75,49.25,46.00,46.50,6862800,7.75 +NASDAQ,NVLS,1994-10-24,51.00,52.00,50.25,51.13,3673800,8.52 +NASDAQ,NVLS,1994-10-03,47.50,47.50,45.00,45.00,2051400,7.50 +NASDAQ,NVLS,1993-07-13,24.25,24.50,24.00,24.38,801600,4.06 +NASDAQ,NVLS,1993-05-07,19.50,20.50,19.50,19.75,526200,3.29 +NASDAQ,NVLS,1993-04-01,15.75,16.50,15.38,16.25,2937600,2.71 +NASDAQ,NVLS,1993-02-17,14.50,14.50,14.00,14.00,718200,2.33 +NASDAQ,NVLS,1992-12-11,16.00,16.50,16.00,16.00,1383000,2.67 +NASDAQ,NVLS,1992-07-13,9.50,10.50,9.50,10.00,609600,1.67 +NASDAQ,NVLS,1992-05-29,11.00,11.75,11.00,11.13,178800,1.85 +NASDAQ,NVLS,1991-06-24,17.50,17.75,17.25,17.50,639000,2.92 +NASDAQ,NVLS,1990-08-24,11.50,12.50,11.25,12.25,1914600,2.04 +NASDAQ,NVLS,1990-05-17,23.00,24.37,22.75,24.37,5000400,2.03 +NASDAQ,NNBR,2009-12-18,4.06,4.23,3.96,4.23,22600,4.23 +NASDAQ,NNBR,2008-10-24,7.91,7.96,7.50,7.72,161100,7.72 +NASDAQ,NNBR,2008-09-30,12.58,13.12,12.50,12.85,150900,12.85 +NASDAQ,NNBR,2008-09-23,14.74,14.88,13.18,13.63,132700,13.63 +NASDAQ,NNBR,2008-04-03,9.84,10.23,9.68,9.98,18500,9.80 +NASDAQ,NNBR,2008-03-11,9.18,9.18,8.18,8.99,29700,8.82 +NASDAQ,NNBR,2008-01-31,8.30,8.50,8.17,8.45,32900,8.29 +NASDAQ,NNBR,2007-01-24,12.51,12.63,12.41,12.62,72200,12.03 +NASDAQ,NNBR,2006-10-18,12.64,12.83,12.39,12.75,38000,12.06 +NASDAQ,NNBR,2006-08-07,11.96,12.05,11.80,11.96,113000,11.24 +NASDAQ,NNBR,2006-06-30,12.56,12.58,12.32,12.35,239800,11.60 +NASDAQ,NNBR,2006-06-28,12.32,12.45,12.10,12.33,43800,11.58 +NASDAQ,NNBR,2006-02-23,12.58,12.76,12.43,12.72,80500,11.80 +NASDAQ,NNBR,2006-01-26,12.00,12.28,11.99,12.25,22400,11.37 +NASDAQ,NNBR,2005-12-20,9.99,10.03,9.77,9.91,58100,9.20 +NASDAQ,NNBR,2004-08-17,10.14,10.14,9.97,10.07,52600,8.96 +NASDAQ,NNBR,2004-07-27,11.00,11.91,11.00,11.55,87700,10.28 +NASDAQ,NNBR,2004-02-04,12.64,12.66,12.10,12.10,75400,10.63 +NASDAQ,NNBR,2003-12-26,12.25,12.40,12.10,12.35,9400,10.85 +NASDAQ,NNBR,2003-09-02,12.76,13.47,12.52,13.34,77100,11.64 +NASDAQ,NNBR,2003-05-28,10.95,10.95,10.49,10.67,52100,9.18 +NASDAQ,NNBR,2002-06-25,10.67,10.90,10.31,10.80,7300,9.06 +NASDAQ,NNBR,2002-05-24,11.20,11.20,10.67,10.90,6000,9.08 +NASDAQ,NNBR,2002-05-15,10.85,10.97,10.50,10.90,30400,9.08 +NASDAQ,NNBR,2002-03-13,9.95,10.10,9.95,10.10,2600,8.41 +NASDAQ,NNBR,2001-11-12,9.59,9.64,9.40,9.64,1000,7.90 +NASDAQ,NNBR,2001-08-29,9.00,9.00,8.90,8.96,11400,7.34 +NASDAQ,NNBR,2001-08-21,9.50,9.50,9.29,9.30,1900,7.62 +NASDAQ,NNBR,2001-05-17,8.30,8.72,8.30,8.65,12300,6.97 +NASDAQ,NNBR,2001-05-01,7.20,7.60,7.20,7.60,11700,6.12 +NASDAQ,NNBR,2001-04-17,6.80,7.05,6.80,7.00,10000,5.64 +NASDAQ,NNBR,1999-06-11,5.75,5.94,5.63,5.94,12500,4.46 +NASDAQ,NNBR,1999-05-21,5.94,6.00,5.91,6.00,6100,4.45 +NASDAQ,NNBR,1999-01-27,5.75,5.75,5.25,5.44,26300,3.97 +NASDAQ,NNBR,1998-09-29,7.00,7.75,7.00,7.63,16700,5.50 +NASDAQ,NNBR,1997-12-11,9.00,9.13,8.75,8.75,19700,6.16 +NASDAQ,NNBR,1997-10-14,10.63,10.63,10.50,10.50,10900,7.32 +NASDAQ,NNBR,1997-09-25,11.75,11.75,11.38,11.50,2300,8.02 +NASDAQ,NNBR,1997-07-31,12.25,12.63,11.63,12.50,737700,8.66 +NASDAQ,NNBR,1997-06-16,12.63,13.13,12.38,12.75,67000,8.83 +NASDAQ,NNBR,1997-03-04,11.25,11.50,11.00,11.13,54100,7.66 +NASDAQ,NNBR,1996-06-17,22.75,22.75,22.00,22.37,18400,15.12 +NASDAQ,NNBR,1996-03-14,20.75,21.00,20.25,20.50,194400,13.82 +NASDAQ,NNBR,1995-09-07,19.00,19.50,19.00,19.50,4200,8.73 +NASDAQ,NNBR,1994-12-21,18.75,18.75,18.75,18.75,7600,5.52 +NASDAQ,NNBR,1994-11-02,20.25,21.00,20.25,21.00,8100,6.19 +NASDAQ,NOVL,2010-02-03,4.83,4.85,4.74,4.82,5394100,4.82 +NASDAQ,NOVL,2009-12-23,4.18,4.18,4.09,4.13,2411500,4.13 +NASDAQ,NOVL,2008-11-28,4.48,4.60,4.42,4.55,1350100,4.55 +NASDAQ,NOVL,2008-08-05,5.44,5.48,5.26,5.40,8471100,5.40 +NASDAQ,NOVL,2007-12-20,6.83,6.90,6.77,6.87,2675200,6.87 +NASDAQ,NOVL,2007-10-29,7.49,7.56,7.38,7.41,3819900,7.41 +NASDAQ,NOVL,2007-10-02,7.63,7.72,7.52,7.72,2682300,7.72 +NASDAQ,NOVL,2007-08-27,6.90,6.98,6.86,6.90,4307000,6.90 +NASDAQ,NOVL,2007-02-12,7.05,7.16,7.01,7.10,3876400,7.10 +NASDAQ,NOVL,2005-11-29,7.85,7.92,7.67,7.71,4570200,7.71 +NASDAQ,NOVL,2005-04-06,6.10,6.10,5.97,6.01,6463900,6.01 +NASDAQ,NOVL,2004-12-14,6.72,6.85,6.66,6.79,10664400,6.79 +NASDAQ,NOVL,2004-01-07,10.78,10.83,10.55,10.70,8625600,10.70 +NASDAQ,NOVL,2004-01-05,10.61,10.86,10.61,10.70,7496100,10.70 +NASDAQ,NOVL,2003-08-25,4.38,4.49,4.25,4.47,3176000,4.47 +NASDAQ,NOVL,2003-07-03,3.44,3.49,3.38,3.47,1157800,3.47 +NASDAQ,NOVL,2003-01-27,3.26,3.40,3.10,3.12,1431800,3.12 +NASDAQ,NOVL,2001-07-12,5.10,5.11,4.83,5.03,2980700,5.03 +NASDAQ,NOVL,2001-04-02,5.06,5.16,4.75,4.84,2262400,4.84 +NASDAQ,NOVL,2000-10-25,8.09,8.44,8.00,8.03,3018500,8.03 +NASDAQ,NOVL,2000-07-13,9.12,9.38,9.00,9.22,3118200,9.22 +NASDAQ,NOVL,2000-06-13,8.75,9.06,8.56,9.06,3764500,9.06 +NASDAQ,NOVL,1999-07-15,29.81,30.00,29.12,29.19,3128500,29.19 +NASDAQ,NOVL,1998-09-02,10.63,10.81,10.50,10.50,3675800,10.50 +NASDAQ,NOVL,1998-03-06,10.75,11.12,10.25,10.37,6530900,10.37 +NASDAQ,NOVL,1998-02-03,7.37,8.00,7.19,7.97,4276500,7.97 +NASDAQ,NOVL,1997-10-01,8.97,9.00,8.50,8.64,2447600,8.64 +NASDAQ,NOVL,1997-04-15,9.62,9.88,9.50,9.56,1327500,9.56 +NASDAQ,NOVL,1997-03-26,10.50,10.50,10.12,10.37,3290000,10.37 +NASDAQ,NOVL,1997-02-03,12.88,13.00,12.13,12.25,5709000,12.25 +NASDAQ,NOVL,1997-01-22,11.12,11.12,10.88,11.00,5348700,11.00 +NASDAQ,NOVL,1995-09-05,18.25,19.12,17.87,19.12,6034900,19.12 +NASDAQ,NOVL,1995-07-20,19.25,19.37,18.38,18.62,6043900,18.62 +NASDAQ,NOVL,1995-06-20,19.88,20.62,19.75,20.38,6259800,20.38 +NASDAQ,NOVL,1995-04-24,20.87,21.75,20.87,21.62,5899900,21.62 +NASDAQ,NOVL,1994-12-02,19.63,19.75,18.88,19.50,2908700,19.50 +NASDAQ,NOVL,1994-05-24,17.50,18.88,17.50,18.88,4364600,18.88 +NASDAQ,NOVL,1994-01-19,22.75,23.50,22.63,22.75,2627800,22.75 +NASDAQ,NOVL,1993-12-03,25.25,25.37,24.50,25.25,7175600,25.25 +NASDAQ,NOVL,1993-08-18,21.50,22.75,21.50,22.25,3791000,22.25 +NASDAQ,NOVL,1993-07-26,23.50,24.00,21.00,21.25,10845400,21.25 +NASDAQ,NOVL,1993-03-15,35.00,35.00,34.00,34.37,4052200,34.37 +NASDAQ,NOVL,1992-12-18,27.50,29.00,27.50,28.75,4041800,28.75 +NASDAQ,NOVL,1992-06-17,52.75,53.00,51.25,51.75,3057200,25.88 +NASDAQ,NOVL,1991-12-04,53.75,55.75,53.75,55.00,3918800,27.50 +NASDAQ,NOVL,1991-11-26,48.50,48.75,46.25,48.50,3054200,24.25 +NASDAQ,NOVL,1991-11-25,50.00,50.00,48.00,48.25,2051400,24.13 +NASDAQ,NOVL,1990-06-18,54.75,55.00,54.00,54.75,6573600,6.84 +NASDAQ,NOVL,1989-12-29,30.50,31.25,30.50,31.00,1381600,3.88 +NASDAQ,NOVL,1989-11-22,25.25,26.25,25.00,25.75,8378400,3.22 +NASDAQ,NOVL,1989-11-14,25.00,25.25,24.75,25.00,2523200,3.13 +NASDAQ,NOVL,1989-11-02,28.25,28.50,26.50,27.00,5353600,3.38 +NASDAQ,NOVL,1988-12-30,29.75,30.25,29.62,30.00,2271200,3.75 +NASDAQ,NOVL,1988-08-23,25.25,25.50,24.50,24.75,2042400,3.09 +NASDAQ,NCOC,2009-09-17,1.28,1.30,1.11,1.20,1127300,1.20 +NASDAQ,NCOC,2008-07-17,6.07,6.14,5.33,5.49,1601300,5.49 +NASDAQ,NCOC,2008-07-16,6.28,6.38,5.95,6.09,930600,6.09 +NASDAQ,NCOC,2008-05-12,5.06,5.10,5.02,5.10,63900,5.10 +NASDAQ,NCOC,2008-01-09,5.08,5.08,4.80,5.01,24000,5.01 +NASDAQ,NCOC,2007-12-24,5.29,5.65,5.28,5.50,89800,5.50 +NASDAQ,NCOC,2007-11-13,3.05,3.15,3.03,3.12,28500,3.12 +NASDAQ,NCOC,2007-11-07,3.39,3.39,3.15,3.20,93800,3.20 +NASDAQ,NCOC,2007-09-04,3.04,3.04,2.75,2.91,49500,2.91 +NASDAQ,NCOC,2007-01-03,5.93,6.09,5.69,5.72,12100,5.72 +NASDAQ,NCOC,2006-09-29,5.40,5.80,5.40,5.75,32500,5.75 +NASDAQ,NCOC,2006-07-26,6.26,6.50,5.88,6.06,22000,6.06 +NASDAQ,NCOC,2005-02-03,10.00,10.00,9.90,10.00,12100,10.00 +NASDAQ,NYMT,2010-02-04,6.74,6.74,6.50,6.54,46300,6.54 +NASDAQ,NYMT,2010-01-15,6.95,6.98,6.75,6.85,19500,6.85 +NASDAQ,NYMT,2009-03-24,3.03,3.03,3.03,3.03,400,2.57 +NASDAQ,NYMT,2008-12-16,2.24,2.24,2.24,2.24,000,1.82 +NASDAQ,NYMT,2008-08-22,4.16,4.42,4.16,4.42,300,3.44 +NASDAQ,NYMT,2008-03-10,4.10,4.10,3.50,3.75,21600,5.51 +NASDAQ,NYMT,2007-11-15,3.40,3.41,3.20,3.41,12500,5.01 +NASDAQ,NYMT,2007-09-13,0.95,0.96,0.94,0.95,19400,6.98 +NASDAQ,NYMT,2007-05-31,2.02,2.06,2.01,2.01,7200,14.76 +NASDAQ,NYMT,2007-05-16,2.16,2.20,2.10,2.20,14400,16.16 +NASDAQ,NYMT,2007-03-05,2.93,2.95,2.72,2.75,7000,19.77 +NASDAQ,NYMT,2006-11-06,3.92,3.95,3.86,3.88,5100,27.44 +NASDAQ,NYMT,2006-08-31,3.98,4.03,3.97,4.00,6700,27.26 +NASDAQ,NYMT,2006-06-22,4.14,4.20,4.01,4.13,2900,27.16 +NASDAQ,NYMT,2006-03-15,4.53,4.65,4.51,4.60,16300,29.47 +NASDAQ,NYMT,2006-02-17,5.60,5.77,5.59,5.70,9800,36.51 +NASDAQ,NYMT,2006-01-23,6.05,6.12,5.95,5.95,5400,38.11 +NASDAQ,NYMT,2005-11-29,5.97,6.02,5.82,5.91,6400,36.68 +NASDAQ,NYMT,2005-11-15,6.05,6.15,5.80,5.93,4800,36.80 +NASDAQ,NYMT,2005-10-17,6.09,6.63,6.03,6.45,7600,40.03 +NASDAQ,NYMT,2005-08-24,7.96,7.96,7.90,7.91,4200,47.71 +NASDAQ,NYMT,2005-05-19,9.35,9.36,9.29,9.29,2400,54.59 +NASDAQ,NYMT,2004-11-19,9.28,9.35,9.20,9.24,20400,51.83 +NASDAQ,NATH,2009-11-03,14.62,14.70,14.50,14.50,4100,14.50 +NASDAQ,NATH,2009-10-22,14.40,14.74,14.31,14.74,3200,14.74 +NASDAQ,NATH,2008-09-24,15.55,15.99,15.55,15.70,3100,15.70 +NASDAQ,NATH,2007-05-18,15.05,15.05,14.98,15.00,1500,15.00 +NASDAQ,NATH,2007-02-20,15.01,15.10,14.90,14.96,9300,14.96 +NASDAQ,NATH,2006-11-27,13.01,13.01,12.75,12.87,11500,12.87 +NASDAQ,NATH,2006-08-08,12.80,13.25,12.80,13.17,2700,13.17 +NASDAQ,NATH,2005-11-28,9.55,9.72,9.50,9.55,3000,9.55 +NASDAQ,NATH,2005-10-25,8.70,8.70,8.70,8.70,1000,8.70 +NASDAQ,NATH,2005-10-14,8.25,8.64,8.25,8.64,2600,8.64 +NASDAQ,NATH,2005-06-13,9.05,9.05,9.05,9.05,600,9.05 +NASDAQ,NATH,2004-08-09,5.83,5.94,5.83,5.83,7000,5.83 +NASDAQ,NATH,2004-03-08,5.92,5.99,5.76,5.85,7100,5.85 +NASDAQ,NATH,2004-02-20,5.84,5.84,5.72,5.72,17300,5.72 +NASDAQ,NATH,2002-04-05,3.40,3.40,3.40,3.40,4000,3.40 +NASDAQ,NATH,2000-07-28,3.38,3.50,3.38,3.50,24200,3.50 +NASDAQ,NATH,2000-07-24,3.53,3.69,3.50,3.56,19000,3.56 +NASDAQ,NATH,2000-05-23,3.06,3.13,3.00,3.06,5700,3.06 +NASDAQ,NATH,2000-01-21,3.50,3.50,3.38,3.38,15000,3.38 +NASDAQ,NATH,2000-01-10,3.13,3.75,3.13,3.62,92900,3.62 +NASDAQ,NATH,1999-04-27,3.56,3.62,3.56,3.56,22500,3.56 +NASDAQ,NATH,1999-01-07,3.94,4.12,3.94,4.12,29000,4.12 +NASDAQ,NATH,1998-11-04,4.19,4.22,4.00,4.00,19500,4.00 +NASDAQ,NATH,1998-10-08,3.38,3.44,3.34,3.34,18200,3.34 +NASDAQ,NATH,1998-08-24,3.81,3.81,3.62,3.69,27400,3.69 +NASDAQ,NATH,1998-07-30,4.03,4.03,3.75,4.00,47700,4.00 +NASDAQ,NATH,1997-11-03,3.56,3.88,3.56,3.88,4500,3.88 +NASDAQ,NATH,1997-03-05,4.44,4.44,4.25,4.37,3900,4.37 +NASDAQ,NATH,1995-07-31,4.25,4.25,4.00,4.00,5700,4.00 +NASDAQ,NATH,1994-11-10,5.38,5.62,5.38,5.38,4300,5.38 +NASDAQ,NATH,1994-02-08,8.25,8.25,8.00,8.00,4100,8.00 +NASDAQ,NATH,1994-01-21,8.00,8.00,7.75,8.00,7300,8.00 +NASDAQ,NATH,1993-10-15,9.38,9.88,9.38,9.38,26700,9.38 +NASDAQ,NATH,1993-09-24,10.12,10.12,9.75,9.88,65700,9.88 +NASDAQ,NATH,1993-09-08,9.88,10.25,9.50,9.50,28300,9.50 +NASDAQ,NEXC,2009-12-14,0.13,0.15,0.13,0.15,40500,0.15 +NASDAQ,NEXC,2009-04-23,0.14,0.14,0.13,0.13,88800,0.13 +NASDAQ,NEXC,2008-11-19,0.09,0.10,0.08,0.08,568500,0.08 +NASDAQ,NEXC,2008-02-28,4.06,4.16,3.88,3.97,376900,3.97 +NASDAQ,NEXC,2008-02-14,4.16,4.27,4.08,4.19,187100,4.19 +NASDAQ,NEXC,2007-08-01,8.46,8.63,7.75,7.91,895000,7.91 +NASDAQ,NEXC,2007-03-19,9.62,10.00,9.50,10.00,269700,10.00 +NASDAQ,NEXC,2006-01-18,3.26,3.34,3.26,3.31,1397900,3.31 +NASDAQ,NEXC,2005-11-08,3.37,3.40,3.31,3.32,16400,3.32 +NASDAQ,NEXC,2005-11-02,3.35,3.45,3.35,3.38,22400,3.38 +NASDAQ,NEXC,2005-10-19,3.45,3.45,3.39,3.42,20400,3.42 +NASDAQ,NEXC,2005-03-09,3.35,3.40,3.34,3.38,28800,3.38 +NASDAQ,NEXC,2004-11-18,3.39,3.68,3.39,3.66,246600,3.66 +NASDAQ,NEXC,2004-09-21,3.18,3.29,3.09,3.20,362200,3.20 +NASDAQ,NEXC,2003-11-25,4.84,4.97,4.76,4.97,115400,4.97 +NASDAQ,NEXC,2003-08-20,5.88,6.25,5.73,6.10,1012100,6.10 +NASDAQ,NEXC,2003-05-28,5.04,5.29,4.90,5.08,635200,5.08 +NASDAQ,NEXC,2003-05-27,4.70,5.16,4.62,5.03,656800,5.03 +NASDAQ,NEXC,2003-01-27,3.16,3.40,3.15,3.31,227000,3.31 +NASDAQ,NEXC,2003-01-08,3.78,3.82,3.53,3.57,188500,3.57 +NASDAQ,NEXC,2002-11-05,2.64,2.72,2.55,2.65,555800,2.65 +NASDAQ,NEXC,2002-05-24,3.76,3.79,3.60,3.60,113600,3.60 +NASDAQ,NEXC,2001-02-14,28.94,32.06,28.00,31.00,2541500,31.00 +NASDAQ,NEXC,2001-01-19,47.52,50.56,44.50,49.08,3537300,49.08 +NASDAQ,NEXC,2000-12-22,33.62,40.88,33.00,40.81,3065100,40.81 +NASDAQ,NEXC,1999-10-25,43.63,43.69,42.00,42.88,415600,42.88 +NASDAQ,NWLI,2009-06-22,118.60,121.11,113.55,118.61,19000,118.38 +NASDAQ,NWLI,2009-06-17,113.03,118.15,112.00,114.01,11500,113.79 +NASDAQ,NWLI,2008-10-30,200.03,208.96,192.04,200.11,1600,199.72 +NASDAQ,NWLI,2008-06-09,228.50,228.50,223.16,223.16,1000,222.31 +NASDAQ,NWLI,2008-03-28,219.44,219.44,214.61,214.64,1400,213.82 +NASDAQ,NWLI,2008-02-12,184.47,184.47,181.56,181.56,2000,180.87 +NASDAQ,NWLI,2007-09-12,239.40,246.15,239.40,243.97,1400,242.65 +NASDAQ,NWLI,2007-05-17,253.95,254.95,249.98,254.95,7000,253.57 +NASDAQ,NWLI,2007-03-26,248.00,255.00,248.00,253.25,3200,251.87 +NASDAQ,NWLI,2007-03-07,226.66,226.66,224.38,224.38,2000,223.16 +NASDAQ,NWLI,2006-08-15,234.25,234.25,222.81,223.35,11600,221.81 +NASDAQ,NWLI,2006-05-01,229.31,229.31,228.04,228.55,500,226.97 +NASDAQ,NWLI,2006-03-22,225.00,225.02,223.08,223.08,700,221.54 +NASDAQ,NWLI,2005-08-22,200.79,200.99,200.00,200.00,500,198.29 +NASDAQ,NWLI,2005-06-06,195.00,195.00,183.10,194.38,800,192.71 +NASDAQ,NWLI,2005-01-03,166.32,167.64,165.13,166.63,8300,165.20 +NASDAQ,NWLI,2004-09-28,163.00,163.00,161.71,161.91,2200,160.52 +NASDAQ,NWLI,2004-09-13,162.60,163.20,160.85,163.20,2300,161.80 +NASDAQ,NWLI,2004-08-12,155.21,155.21,155.21,155.21,000,153.88 +NASDAQ,NWLI,2004-08-10,154.00,154.47,154.00,154.45,300,153.13 +NASDAQ,NWLI,2004-07-20,159.64,159.99,159.00,159.99,3800,158.62 +NASDAQ,NWLI,2003-08-25,130.01,134.00,130.01,134.00,1600,132.85 +NASDAQ,NWLI,2003-08-12,125.24,126.48,125.24,125.44,600,124.36 +NASDAQ,NWLI,2002-10-28,92.25,93.04,92.00,92.00,700,91.21 +NASDAQ,NWLI,2002-03-15,113.02,114.27,113.02,113.60,2900,112.63 +NASDAQ,NWLI,2001-10-17,110.00,110.43,106.00,107.00,3200,106.08 +NASDAQ,NWLI,2001-09-25,98.66,99.78,96.09,97.79,8400,96.95 +NASDAQ,NWLI,2001-04-19,92.25,93.65,92.25,92.26,500,91.47 +NASDAQ,NWLI,2000-10-19,76.75,76.75,76.31,76.31,200,75.66 +NASDAQ,NWLI,2000-04-06,75.72,78.50,75.72,76.50,2300,75.84 +NASDAQ,NWLI,2000-01-31,69.75,70.00,69.50,70.00,2600,69.40 +NASDAQ,NWLI,1999-08-12,92.00,92.12,92.00,92.00,1400,91.21 +NASDAQ,NWLI,1999-07-28,99.00,99.00,99.00,99.00,100,98.15 +NASDAQ,NWLI,1999-02-11,117.13,117.13,114.25,114.25,400,113.27 +NASDAQ,NWLI,1998-10-06,109.25,109.25,109.25,109.25,200,108.31 +NASDAQ,NWLI,1997-11-13,97.00,97.00,97.00,97.00,1600,96.17 +NASDAQ,NWLI,1997-08-11,87.50,87.50,87.50,87.50,200,86.75 +NASDAQ,NWLI,1997-01-14,84.75,85.50,84.75,85.50,5800,84.77 +NASDAQ,NWLI,1996-08-07,72.50,72.50,70.00,70.00,500,69.40 +NASDAQ,NWLI,1996-08-02,65.62,67.75,65.62,67.75,4400,67.17 +NASDAQ,NWLI,1996-05-14,63.88,63.88,63.88,63.88,1000,63.33 +NASDAQ,NWLI,1995-12-28,55.50,56.00,55.50,55.50,1000,55.02 +NASDAQ,NWLI,1994-11-30,36.00,36.00,33.50,34.50,1800,34.20 +NASDAQ,NWLI,1994-11-14,37.50,37.50,35.00,37.50,3500,37.18 +NASDAQ,NWLI,1994-06-02,38.25,39.50,37.50,38.62,5200,38.29 +NASDAQ,NWLI,1994-01-07,44.50,44.75,44.50,44.50,1900,44.12 +NASDAQ,NWLI,1993-11-11,46.25,46.25,45.25,45.25,1000,44.86 +NASDAQ,NWLI,1993-11-08,46.50,46.50,45.00,45.75,21600,45.36 +NASDAQ,NWLI,1993-08-10,41.25,42.75,41.25,41.75,19500,41.39 +NASDAQ,NWLI,1993-02-05,55.50,55.50,53.50,54.00,29100,53.54 +NASDAQ,NWLI,1991-12-19,25.75,27.00,25.75,27.00,4000,26.77 +NASDAQ,NWLI,1991-11-11,25.50,26.75,25.50,26.75,25000,26.52 +NASDAQ,NWLI,1991-10-14,20.00,20.00,19.25,19.25,4400,19.08 +NASDAQ,NWLI,1991-08-22,16.00,17.25,16.00,17.25,27200,17.10 +NASDAQ,NWLI,1991-04-08,9.25,9.25,9.25,9.25,1000,9.17 +NASDAQ,NWLI,1990-06-06,9.38,9.75,9.38,9.75,2200,9.67 +NASDAQ,NGBF,2009-11-23,0.84,0.87,0.82,0.85,55600,0.85 +NASDAQ,NGBF,2009-11-12,1.00,1.07,0.95,0.95,94200,0.95 +NASDAQ,NGBF,2009-06-30,1.60,1.67,1.42,1.55,90100,1.55 +NASDAQ,NGBF,2008-09-10,3.91,4.10,3.73,4.10,29600,4.10 +NASDAQ,NGBF,2007-11-14,3.70,3.90,3.60,3.80,15000,3.80 +NASDAQ,NGBF,2007-01-22,10.00,10.00,10.00,10.00,600,10.00 +NASDAQ,NEPT,2010-01-29,2.00,2.01,1.92,1.97,82700,1.97 +NASDAQ,NEPT,2009-12-18,1.93,2.05,1.92,1.96,38500,1.96 +NASDAQ,NEPT,2009-09-28,1.75,1.75,1.75,1.75,8000,1.75 +NASDAQ,NEPT,2009-08-18,2.00,2.10,1.95,2.10,1300,2.10 +NASDAQ,NEPT,2009-07-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,NEPT,2009-05-18,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,NEPT,2009-04-03,0.84,0.84,0.84,0.84,000,0.84 +NASDAQ,NEPT,2008-12-19,0.36,0.36,0.35,0.35,2000,0.35 +NASDAQ,NEPT,2008-03-19,3.35,3.35,3.35,3.35,000,3.35 +NASDAQ,NEPT,2008-02-19,3.40,3.50,3.40,3.50,200,3.50 +NASDAQ,NEPT,2007-10-26,4.20,4.27,4.00,4.27,3200,4.27 +NASDAQ,NTSC,2009-07-22,4.17,4.20,4.06,4.14,4700,4.14 +NASDAQ,NTSC,2009-06-16,3.22,3.75,3.15,3.68,9900,3.68 +NASDAQ,NTSC,2009-04-30,3.03,3.24,3.03,3.15,2500,3.09 +NASDAQ,NTSC,2009-01-05,3.61,3.75,3.60,3.75,4800,3.68 +NASDAQ,NTSC,2008-07-07,4.67,4.86,4.67,4.80,5900,4.69 +NASDAQ,NTSC,2007-10-19,6.82,6.85,6.82,6.84,1500,6.68 +NASDAQ,NTSC,2007-05-31,6.50,6.58,6.50,6.57,11800,6.42 +NASDAQ,NTSC,2007-05-01,5.51,5.80,5.50,5.60,4800,5.47 +NASDAQ,NTSC,2006-08-01,6.57,6.73,6.51,6.73,6000,6.57 +NASDAQ,NTSC,2005-08-10,5.50,5.65,5.32,5.55,13200,5.42 +NASDAQ,NTSC,2004-12-22,4.75,4.75,4.51,4.75,2700,4.64 +NASDAQ,NTSC,2004-11-22,4.95,5.06,4.95,5.06,16500,4.94 +NASDAQ,NTSC,2004-10-21,5.06,5.14,5.05,5.11,14100,4.99 +NASDAQ,NTSC,2004-03-26,5.00,5.00,5.00,5.00,000,4.88 +NASDAQ,NTSC,2003-12-24,5.00,5.19,5.00,5.03,6800,4.91 +NASDAQ,NTSC,2003-12-17,5.31,5.60,5.31,5.60,2600,5.47 +NASDAQ,NTSC,2003-11-04,4.23,4.37,4.19,4.22,4700,4.12 +NASDAQ,NTSC,2003-11-03,4.38,4.38,4.11,4.30,7300,4.20 +NASDAQ,NTSC,2002-07-29,2.00,2.05,2.00,2.05,6200,2.00 +NASDAQ,NTSC,2002-01-30,1.37,1.48,1.37,1.48,2100,1.45 +NASDAQ,NTSC,2001-10-05,1.32,1.40,1.30,1.40,1900,1.37 +NASDAQ,NTSC,2001-03-02,2.88,3.00,2.88,3.00,13000,2.93 +NASDAQ,NTSC,2000-07-20,4.00,4.00,3.69,3.69,10200,3.60 +NASDAQ,NTSC,2000-04-06,3.25,3.50,3.00,3.31,50300,3.22 +NASDAQ,NTSC,2000-02-11,4.38,4.63,4.13,4.38,63100,4.25 +NASDAQ,NTSC,1999-09-16,3.56,3.81,3.56,3.69,43000,3.58 +NASDAQ,NTSC,1998-10-15,4.56,5.25,4.56,5.03,48800,4.86 +NASDAQ,NTSC,1998-08-07,6.50,7.00,6.50,7.00,22200,6.76 +NASDAQ,NTSC,1998-04-20,7.25,7.88,7.25,7.75,31600,7.48 +NASDAQ,NTSC,1998-01-26,6.81,7.00,6.69,6.81,30200,6.57 +NASDAQ,NTSC,1997-11-12,6.00,6.38,6.00,6.00,49800,5.79 +NASDAQ,NTSC,1997-10-24,8.94,8.94,8.56,8.75,39400,8.44 +NASDAQ,NTSC,1997-06-04,3.75,3.97,3.75,3.88,103800,3.74 +NASDAQ,NTSC,1997-04-22,3.00,3.00,2.75,2.88,17500,2.77 +NASDAQ,NTSC,1996-12-26,2.38,2.44,2.38,2.44,19500,2.35 +NASDAQ,NTSC,1996-12-23,2.44,2.44,2.44,2.44,19200,2.35 +NASDAQ,NTSC,1996-12-16,2.63,2.63,2.38,2.63,8000,2.53 +NASDAQ,NTSC,1995-05-24,1.62,1.87,1.37,1.62,32300,1.55 +NASDAQ,NTSC,1995-05-17,2.00,2.00,2.00,2.00,1400,1.92 +NASDAQ,NTSC,1995-03-22,2.00,2.00,2.00,2.00,800,1.92 +NASDAQ,NTSC,1994-03-18,3.25,3.25,3.25,3.25,800,3.09 +NASDAQ,NTSC,1994-01-14,3.25,3.38,3.00,3.25,13900,3.09 +NASDAQ,NTSC,1993-04-14,1.44,1.44,1.44,1.44,000,1.36 +NASDAQ,NTSC,1991-09-10,1.25,1.25,1.25,1.25,000,1.18 +NASDAQ,NTSC,1991-03-21,1.37,1.37,1.37,1.37,31400,1.30 +NASDAQ,NTSC,1991-01-04,1.19,1.19,1.19,1.19,600,1.13 +NASDAQ,NTSC,1990-09-26,1.12,1.12,1.12,1.12,500,1.06 +NASDAQ,NTSC,1990-08-27,1.25,1.44,1.25,1.44,22500,1.36 +NASDAQ,NTSC,1990-06-28,1.50,1.50,1.50,1.50,1600,1.42 +NASDAQ,NRGP,2007-07-20,52.25,52.48,51.81,52.47,16800,43.64 +NASDAQ,NRGP,2007-07-03,49.75,51.00,49.75,50.00,24700,41.58 +NASDAQ,NRGP,2007-05-15,56.09,56.09,55.10,55.10,1800,45.83 +NASDAQ,NRGP,2006-12-28,40.09,40.23,40.07,40.07,1600,32.68 +NASDAQ,NRGP,2006-11-16,36.15,37.41,36.01,36.50,7700,29.77 +NASDAQ,NRGP,2006-09-11,33.50,33.60,33.50,33.60,24100,27.11 +NASDAQ,NRGP,2006-07-17,31.43,31.85,31.09,31.85,8700,25.42 +NASDAQ,NRGP,2005-12-07,37.00,37.25,36.85,37.14,9300,29.13 +NASDAQ,NBTF,2009-10-07,16.00,16.00,16.00,16.00,000,15.72 +NASDAQ,NBTF,2009-06-11,15.00,15.00,15.00,15.00,400,14.17 +NASDAQ,NBTF,2009-05-22,14.99,14.99,14.99,14.99,000,14.16 +NASDAQ,NBTF,2009-05-19,14.99,14.99,14.99,14.99,000,14.16 +NASDAQ,NBTF,2009-02-24,14.21,14.21,14.21,14.21,000,13.12 +NASDAQ,NBTF,2009-01-21,15.21,15.21,15.21,15.21,000,14.05 +NASDAQ,NBTF,2008-01-24,20.05,20.24,20.05,20.24,400,17.38 +NASDAQ,NBTF,2007-12-19,20.25,20.25,20.25,20.25,200,16.90 +NASDAQ,NBTF,2007-08-21,20.00,20.00,20.00,20.00,500,16.47 +NASDAQ,NBTF,2007-02-13,21.10,21.10,21.10,21.10,000,16.92 +NASDAQ,NBTF,2006-09-13,20.28,20.28,20.28,20.28,000,15.84 +NASDAQ,NBTF,2006-07-10,20.05,20.05,20.05,20.05,000,15.66 +NASDAQ,NBTF,2005-03-14,25.15,25.15,25.15,25.15,000,18.28 +NASDAQ,NBTF,2005-01-28,25.65,25.65,25.65,25.65,000,18.64 +NASDAQ,NBTF,2004-04-14,30.50,30.50,30.50,30.50,000,21.58 +NASDAQ,NBTF,2003-06-18,24.00,24.00,24.00,24.00,000,16.39 +NASDAQ,NBTF,2003-05-27,23.00,23.00,23.00,23.00,000,15.70 +NASDAQ,NBTF,2002-06-13,21.25,21.25,21.25,21.25,000,13.91 +NASDAQ,NBTF,2001-12-18,19.10,19.10,19.10,19.10,000,12.23 +NASDAQ,NBTF,2000-09-26,18.50,18.50,18.50,18.50,000,11.32 +NASDAQ,NBTF,2000-09-05,18.25,18.25,18.25,18.25,000,11.17 +NASDAQ,NBTB,2010-02-03,20.51,20.73,20.10,20.25,79100,20.25 +NASDAQ,NBTB,2009-12-14,20.05,20.17,19.79,20.15,101400,20.15 +NASDAQ,NBTB,2009-05-26,21.34,22.96,21.27,22.96,195800,22.33 +NASDAQ,NBTB,2009-03-02,19.32,19.54,19.00,19.05,145300,18.53 +NASDAQ,NBTB,2009-02-24,19.71,20.53,19.36,20.41,178800,19.66 +NASDAQ,NBTB,2008-08-08,24.64,25.50,24.62,25.32,173300,24.00 +NASDAQ,NBTB,2008-06-27,21.40,21.88,21.05,21.18,287000,20.08 +NASDAQ,NBTB,2008-04-10,21.22,21.85,20.94,21.39,144000,20.11 +NASDAQ,NBTB,2007-12-06,24.31,24.98,24.29,24.90,159000,23.19 +NASDAQ,NBTB,2007-05-08,22.90,22.92,22.59,22.80,51000,20.67 +NASDAQ,NBTB,2007-05-02,22.50,23.05,22.50,22.93,86900,20.79 +NASDAQ,NBTB,2006-10-25,24.41,24.94,24.05,24.48,235300,21.85 +NASDAQ,NBTB,2006-02-15,22.83,23.41,22.56,23.41,26100,20.39 +NASDAQ,NBTB,2005-12-22,22.67,22.88,22.51,22.66,34900,19.73 +NASDAQ,NBTB,2005-09-26,23.75,24.07,23.07,23.34,39700,20.16 +NASDAQ,NBTB,2005-04-21,20.43,21.18,20.14,21.12,36000,17.95 +NASDAQ,NBTB,2005-01-25,23.00,23.14,22.68,22.97,40100,19.35 +NASDAQ,NBTB,2004-10-15,22.84,23.40,22.80,23.36,35800,19.53 +NASDAQ,NBTB,2004-01-08,22.10,22.25,21.83,22.15,27400,18.07 +NASDAQ,NBTB,2003-05-07,18.44,18.77,18.35,18.38,45900,14.62 +NASDAQ,NBTB,2002-12-23,17.94,18.11,17.72,18.10,25600,14.26 +NASDAQ,NBTB,2002-07-10,17.01,17.35,16.89,17.13,35300,13.24 +NASDAQ,NBTB,2002-06-06,16.30,16.70,16.00,16.00,40600,12.36 +NASDAQ,NBTB,2002-05-02,17.45,17.89,17.16,17.77,124000,13.60 +NASDAQ,NBTB,2002-04-09,14.34,14.84,14.21,14.69,25600,11.24 +NASDAQ,NBTB,2001-08-13,16.04,16.30,16.02,16.15,12400,11.94 +NASDAQ,NBTB,2001-07-12,15.74,16.06,15.35,16.00,30600,11.83 +NASDAQ,NBTB,2000-11-22,14.63,14.88,14.63,14.63,38900,10.46 +NASDAQ,NBTB,2000-08-22,11.44,11.44,11.00,11.06,22300,7.79 +NASDAQ,NBTB,2000-01-24,14.75,14.94,14.13,14.13,14200,9.64 +NASDAQ,NBTB,1999-10-20,18.62,18.62,18.44,18.62,6700,11.98 +NASDAQ,NBTB,1999-08-10,20.50,20.75,19.75,20.75,78400,13.23 +NASDAQ,NBTB,1999-01-06,23.37,23.37,23.19,23.25,47000,14.59 +NASDAQ,NBTB,1998-09-24,23.00,23.37,22.62,22.62,4600,13.43 +NASDAQ,NBTB,1998-08-25,25.00,25.00,24.75,24.75,25400,14.59 +NASDAQ,NBTB,1998-07-23,24.25,25.25,24.25,24.75,3400,14.59 +NASDAQ,NBTB,1998-06-09,32.88,33.00,32.50,33.00,7600,14.59 +NASDAQ,NBTB,1998-04-07,28.00,28.00,27.37,27.62,7100,12.15 +NASDAQ,NBTB,1998-03-03,26.00,26.50,26.00,26.50,23200,11.66 +NASDAQ,NBTB,1996-10-14,17.25,17.25,17.25,17.25,300,6.60 +NASDAQ,NBTB,1996-04-25,16.75,17.00,16.75,16.94,23000,6.38 +NASDAQ,NBTB,1996-03-08,16.25,16.25,16.25,16.25,21100,6.12 +NASDAQ,NBTB,1996-02-27,16.25,16.25,16.25,16.25,2600,6.07 +NASDAQ,NBTB,1995-09-11,16.00,16.75,16.00,16.00,35200,5.93 +NASDAQ,NBTB,1994-09-15,15.75,15.75,15.75,15.75,000,5.67 +NASDAQ,NBTB,1994-09-14,16.50,16.50,15.75,15.75,2300,5.67 +NASDAQ,NBTB,1994-08-17,15.50,15.50,15.50,15.50,1900,5.54 +NASDAQ,NBTB,1993-12-31,17.50,18.25,17.50,18.25,1500,6.44 +NASDAQ,NBTB,1993-12-30,18.25,18.25,18.25,18.25,300,6.44 +NASDAQ,NBTB,1993-10-13,17.62,17.62,17.62,17.62,3700,6.19 +NASDAQ,NBTB,1993-06-15,16.62,17.25,16.50,16.50,9100,5.76 +NASDAQ,NBTB,1993-06-01,16.50,17.25,16.50,17.25,3200,5.98 +NASDAQ,NBTB,1993-04-29,16.87,17.25,16.50,16.50,1000,5.72 +NASDAQ,NBTB,1993-03-09,15.25,15.50,14.25,15.38,16700,5.33 +NASDAQ,NBTB,1992-06-23,13.50,13.50,13.50,13.50,300,4.58 +NASDAQ,NICE,2009-10-07,30.02,30.17,29.76,29.96,119900,29.96 +NASDAQ,NICE,2009-09-25,31.23,31.46,30.58,30.77,160600,30.77 +NASDAQ,NICE,2009-09-01,29.00,29.90,28.75,29.17,524900,29.17 +NASDAQ,NICE,2009-04-08,25.53,26.11,25.42,25.65,142500,25.65 +NASDAQ,NICE,2009-01-28,19.40,19.97,19.39,19.87,309800,19.87 +NASDAQ,NICE,2008-12-26,20.04,20.86,20.04,20.79,103600,20.79 +NASDAQ,NICE,2008-06-20,33.14,33.31,32.37,32.49,186300,32.49 +NASDAQ,NICE,2008-06-12,32.26,33.32,32.26,32.91,111000,32.91 +NASDAQ,NICE,2007-11-14,34.66,34.86,32.13,33.06,1147200,33.06 +NASDAQ,NICE,2007-01-31,31.78,31.95,31.49,31.66,184400,31.66 +NASDAQ,NICE,2006-08-14,25.74,26.54,25.04,25.77,287000,25.77 +NASDAQ,NICE,2006-07-05,28.11,28.11,27.32,27.92,213700,27.92 +NASDAQ,NICE,2006-02-14,49.99,50.05,49.11,49.79,266000,24.90 +NASDAQ,NICE,2006-02-09,52.10,52.46,50.96,50.96,896600,25.48 +NASDAQ,NICE,2006-01-12,48.45,48.98,48.17,48.67,202200,24.33 +NASDAQ,NICE,2005-08-12,45.10,45.50,44.88,45.12,281000,22.56 +NASDAQ,NICE,2005-02-09,31.49,31.54,31.15,31.44,422200,15.72 +NASDAQ,NICE,2004-10-13,21.30,21.70,21.23,21.33,31600,10.66 +NASDAQ,NICE,2004-08-27,19.83,19.99,19.83,19.99,14200,9.99 +NASDAQ,NICE,2004-08-05,20.34,20.57,19.75,19.98,67600,9.99 +NASDAQ,NICE,2003-05-14,14.35,14.57,13.60,13.74,147600,6.87 +NASDAQ,NICE,2002-04-12,12.51,12.58,12.48,12.55,9000,6.28 +NASDAQ,NICE,2002-04-10,12.38,12.50,12.37,12.46,41400,6.23 +NASDAQ,NICE,2002-01-30,14.52,14.87,14.50,14.87,49400,7.43 +NASDAQ,NICE,2001-12-11,16.60,16.83,16.60,16.77,90400,8.39 +NASDAQ,NICE,2001-08-09,14.75,14.75,14.00,14.01,22600,7.01 +NASDAQ,NICE,2001-05-29,14.96,15.09,14.75,14.90,183400,7.45 +NASDAQ,NICE,2001-03-30,9.84,10.00,9.62,10.00,229400,5.00 +NASDAQ,NICE,2000-02-16,75.38,75.38,71.00,74.62,1116800,37.31 +NASDAQ,NICE,1999-11-08,38.25,38.50,38.00,38.25,206800,19.12 +NASDAQ,NICE,1999-11-05,38.25,40.19,38.06,39.25,684400,19.62 +NASDAQ,NICE,1999-02-01,22.50,22.88,22.00,22.00,200600,11.00 +NASDAQ,NICE,1998-10-01,14.62,16.75,14.44,15.38,913400,7.69 +NASDAQ,NICE,1998-03-18,44.00,44.25,40.50,41.75,567200,20.88 +NASDAQ,NICE,1998-01-20,37.50,37.50,35.25,37.00,370000,18.50 +NASDAQ,NICE,1997-07-22,37.75,39.38,37.75,38.12,784200,19.06 +NASDAQ,NICE,1997-05-16,27.25,27.25,26.62,26.67,681400,13.34 +NASDAQ,NICE,1997-05-09,26.38,27.75,26.38,27.00,607600,13.50 +NASDAQ,NICE,1997-05-08,24.75,26.50,24.62,26.25,679200,13.12 +NASDAQ,NICE,1997-04-18,22.75,23.12,22.25,23.00,20200,11.50 +NASDAQ,NICE,1996-11-04,19.25,20.69,19.25,19.62,257000,9.81 +NASDAQ,NICE,1996-05-09,16.38,16.38,15.88,16.12,165600,8.06 +NASDAQ,NYMX,2008-08-04,4.93,5.14,4.85,4.85,14500,4.85 +NASDAQ,NYMX,2008-07-01,4.23,4.44,4.18,4.42,29800,4.42 +NASDAQ,NYMX,2007-02-16,5.10,5.62,4.86,5.58,299400,5.58 +NASDAQ,NYMX,2006-11-14,4.09,4.10,3.90,3.92,110300,3.92 +NASDAQ,NYMX,2006-09-27,3.65,3.84,3.20,3.37,215300,3.37 +NASDAQ,NYMX,2006-09-22,2.95,3.50,2.74,3.35,102500,3.35 +NASDAQ,NYMX,2006-08-08,2.70,2.72,2.65,2.70,14100,2.70 +NASDAQ,NYMX,2006-02-27,1.98,2.01,1.91,1.92,89600,1.92 +NASDAQ,NYMX,2005-08-22,2.48,2.48,2.31,2.33,31200,2.33 +NASDAQ,NYMX,2005-07-12,2.61,2.61,2.37,2.54,68800,2.54 +NASDAQ,NYMX,2005-05-18,2.99,3.00,2.75,2.89,122600,2.89 +NASDAQ,NYMX,2005-04-18,2.40,2.47,2.29,2.43,63400,2.43 +NASDAQ,NYMX,2004-11-09,2.35,2.43,2.16,2.40,64300,2.40 +NASDAQ,NYMX,2003-08-13,2.68,2.79,2.65,2.79,20100,2.79 +NASDAQ,NYMX,2003-07-24,2.92,2.92,2.76,2.79,34600,2.79 +NASDAQ,NYMX,2003-04-10,3.80,3.95,3.62,3.62,23600,3.62 +NASDAQ,NYMX,2002-04-24,3.23,3.30,3.22,3.25,10300,3.25 +NASDAQ,NYMX,2000-07-05,4.00,4.12,3.81,4.00,46800,4.00 +NASDAQ,NYMX,1999-06-09,3.44,3.44,3.19,3.19,2500,3.19 +NASDAQ,NYMX,1999-02-18,4.50,4.50,4.44,4.44,3600,4.44 +NASDAQ,NYMX,1998-10-08,3.00,3.13,2.75,2.87,27600,2.87 +NASDAQ,NYMX,1998-03-06,6.25,6.25,5.94,5.94,9000,5.94 +NASDAQ,NYMX,1997-12-30,7.19,7.19,6.98,6.98,2200,6.98 +NASDAQ,NYMX,1997-12-29,6.75,7.12,6.62,6.62,3500,6.62 +NASDAQ,NGAS,2009-10-14,2.30,2.30,2.14,2.18,550900,2.18 +NASDAQ,NGAS,2009-06-22,2.20,2.21,2.00,2.00,347300,2.00 +NASDAQ,NGAS,2008-08-14,5.36,5.45,5.19,5.41,510400,5.41 +NASDAQ,NGAS,2008-02-07,5.00,5.18,4.89,5.04,201600,5.04 +NASDAQ,NGAS,2007-03-14,6.16,6.24,6.06,6.08,154200,6.08 +NASDAQ,NGAS,2006-07-18,7.94,8.05,7.53,7.59,463300,7.59 +NASDAQ,NGAS,2006-04-28,8.25,8.50,8.15,8.45,371200,8.45 +NASDAQ,NGAS,2006-04-03,8.89,8.90,8.63,8.66,462800,8.66 +NASDAQ,NGAS,2004-12-23,4.40,4.64,4.40,4.50,148100,4.50 +NASDAQ,NGAS,2003-11-20,4.16,4.24,4.01,4.10,73700,4.10 +NASDAQ,NGAS,2003-04-04,1.45,1.45,1.42,1.44,6800,1.44 +NASDAQ,NGAS,2003-02-20,1.80,1.92,1.80,1.80,25600,1.80 +NASDAQ,NGAS,2002-06-27,0.82,0.86,0.75,0.82,48500,0.82 +NASDAQ,NGAS,2001-11-30,0.94,1.01,0.92,1.00,24000,1.00 +NASDAQ,NGAS,2001-11-28,1.01,1.02,1.01,1.02,1100,1.02 +NASDAQ,NGAS,2001-04-20,1.93,1.93,1.93,1.93,1000,1.93 +NASDAQ,NGAS,2000-12-06,2.38,2.56,2.25,2.56,9400,2.56 +NASDAQ,NGAS,2000-08-30,2.80,2.88,2.53,2.69,35000,2.69 +NASDAQ,NGAS,2000-04-17,1.44,1.72,1.41,1.72,19500,1.72 +NASDAQ,NGAS,1998-06-03,0.28,0.28,0.28,0.28,7100,1.41 +NASDAQ,NGAS,1998-03-25,0.28,0.34,0.28,0.34,4000,1.72 +NASDAQ,NGAS,1998-02-06,0.41,0.41,0.34,0.34,5300,1.72 +NASDAQ,NGAS,1997-11-03,0.44,0.44,0.38,0.38,200,1.88 +NASDAQ,NGAS,1997-09-12,0.34,0.38,0.34,0.34,1500,1.72 +NASDAQ,NGAS,1997-08-14,0.44,0.50,0.44,0.50,2700,2.50 +NASDAQ,NGAS,1996-06-24,0.56,0.56,0.44,0.44,800,2.19 +NASDAQ,NGAS,1995-07-07,0.75,0.75,0.75,0.75,2900,3.75 +NASDAQ,NGAS,1995-03-14,1.00,1.00,0.87,0.87,2000,4.37 +NASDAQ,NGAS,1995-01-04,0.87,1.00,0.87,1.00,2000,5.00 +NASDAQ,NGAS,1994-10-10,0.87,0.87,0.63,0.63,2200,3.13 +NASDAQ,NGAS,1994-09-22,0.87,0.87,0.87,0.87,600,4.37 +NASDAQ,NGAS,1994-07-12,0.69,0.84,0.69,0.84,1900,4.22 +NASDAQ,NGAS,1994-03-09,1.13,1.25,1.13,1.13,300,5.63 +NASDAQ,NGAS,1993-12-06,2.63,2.63,2.37,2.56,2000,12.81 +NASDAQ,NGAS,1993-08-17,3.00,3.00,2.75,2.88,3800,14.38 +NASDAQ,NGAS,1993-06-11,3.25,3.25,2.88,2.88,6200,14.38 +NASDAQ,NGAS,1990-10-05,5.16,5.16,5.16,5.16,200,25.78 +NASDAQ,NGAS,1990-06-28,7.50,7.50,7.50,7.50,000,37.50 +NASDAQ,NGAS,1988-12-22,7.03,7.03,7.03,7.03,100,35.16 +NASDAQ,NGAS,1988-10-13,7.03,7.03,7.03,7.03,100,35.16 +NASDAQ,NGAS,1988-05-02,7.97,7.97,7.97,7.97,200,39.84 +NASDAQ,NGAS,1987-09-25,17.34,17.34,17.34,17.34,600,86.72 +NASDAQ,NGAS,1986-08-06,6.09,6.09,6.09,6.09,300,30.47 +NASDAQ,NGAS,1985-12-27,4.69,4.69,4.69,4.69,100,23.44 +NASDAQ,NGAS,1985-04-17,8.44,8.44,8.44,8.44,000,42.19 +NASDAQ,NGAS,1985-02-19,13.13,13.13,13.13,13.13,000,65.63 +NASDAQ,NVEC,2009-09-29,54.13,55.75,53.28,53.44,51600,53.44 +NASDAQ,NVEC,2009-05-26,36.06,39.08,36.06,38.55,93900,38.55 +NASDAQ,NVEC,2009-04-20,35.10,35.38,33.31,33.50,68700,33.50 +NASDAQ,NVEC,2009-04-01,28.43,31.75,28.02,31.48,86700,31.48 +NASDAQ,NVEC,2008-10-08,21.93,22.22,21.17,21.55,63300,21.55 +NASDAQ,NVEC,2008-06-27,31.02,32.46,30.56,31.59,634400,31.59 +NASDAQ,NVEC,2007-05-15,33.25,34.35,32.28,32.80,227200,32.80 +NASDAQ,NVEC,2007-02-02,23.20,24.50,23.05,24.02,256100,24.02 +NASDAQ,NVEC,2007-01-18,27.03,27.51,22.05,22.35,1937900,22.35 +NASDAQ,NVEC,2006-12-28,31.71,31.99,31.18,31.86,149500,31.86 +NASDAQ,NVEC,2006-10-16,30.76,34.84,30.76,32.99,1535800,32.99 +NASDAQ,NVEC,2006-08-29,27.70,29.00,26.69,27.15,406400,27.15 +NASDAQ,NVEC,2006-07-21,15.25,15.91,15.25,15.76,70300,15.76 +NASDAQ,NVEC,2005-10-20,14.55,14.60,13.30,13.32,114900,13.32 +NASDAQ,NVEC,2005-09-15,14.82,14.95,14.58,14.75,33200,14.75 +NASDAQ,NVEC,2005-05-18,15.18,16.50,14.89,15.80,524400,15.80 +NASDAQ,NVEC,2005-05-16,14.50,15.50,14.33,14.71,124300,14.71 +NASDAQ,NVEC,2005-05-06,12.09,12.14,11.76,12.04,99800,12.04 +NASDAQ,NVEC,2004-06-14,30.07,30.15,28.20,28.55,229600,28.55 +NASDAQ,NVEC,2004-04-16,44.67,44.71,41.05,41.63,1055000,41.63 +NASDAQ,NVEC,2002-10-08,1.45,1.45,1.45,1.45,300,7.25 +NASDAQ,NVEC,2002-07-10,1.40,1.40,1.30,1.30,100,6.50 +NASDAQ,NVEC,2002-01-30,1.50,1.50,1.50,1.50,000,7.50 +NASDAQ,NVEC,2001-10-23,1.75,1.75,1.75,1.75,100,8.75 +NASDAQ,NVEC,2001-07-25,1.25,1.25,1.25,1.25,000,6.25 +NASDAQ,NVEC,2000-12-13,1.25,1.25,1.25,1.25,200,6.25 +NASDAQ,NVEC,2000-09-18,0.81,0.81,0.81,0.81,000,20.25 +NASDAQ,NVEC,1999-07-16,0.87,0.87,0.87,0.87,200,21.75 +NASDAQ,NVEC,1999-06-23,0.81,0.81,0.81,0.81,100,20.25 +NASDAQ,NVEC,1999-06-18,0.81,0.81,0.81,0.81,000,20.25 +NASDAQ,NVEC,1998-05-20,1.42,1.42,1.42,1.42,000,35.50 +NASDAQ,NVEC,1998-04-23,1.50,1.50,1.50,1.50,100,37.50 +NASDAQ,NVEC,1997-07-15,2.13,2.13,2.00,2.00,400,50.00 +NASDAQ,NVEC,1997-04-17,1.92,1.92,1.75,1.75,1100,43.75 +NASDAQ,NVEC,1997-02-21,4.00,4.00,3.50,3.50,300,87.50 +NASDAQ,NANO,2010-01-08,11.50,12.70,11.35,12.53,2198600,12.53 +NASDAQ,NANO,2009-06-25,2.32,2.48,2.32,2.38,27800,2.38 +NASDAQ,NANO,2009-03-30,1.23,1.25,1.11,1.11,22300,1.11 +NASDAQ,NANO,2008-11-26,1.00,1.07,0.98,1.00,57100,1.00 +NASDAQ,NANO,2007-03-02,7.65,7.67,7.45,7.49,67600,7.49 +NASDAQ,NANO,2007-02-22,8.30,8.30,8.02,8.16,65700,8.16 +NASDAQ,NANO,2005-06-29,12.64,12.96,12.49,12.63,232400,12.63 +NASDAQ,NANO,2004-05-17,11.66,11.90,11.06,11.61,272000,11.61 +NASDAQ,NANO,2004-04-05,17.95,18.94,17.43,18.85,932600,18.85 +NASDAQ,NANO,2004-01-02,14.96,15.68,14.84,15.00,292600,15.00 +NASDAQ,NANO,2003-12-03,16.10,16.95,15.44,16.06,1687600,16.06 +NASDAQ,NANO,2003-10-09,13.77,13.93,13.04,13.10,207800,13.10 +NASDAQ,NANO,2003-09-08,8.29,8.55,8.12,8.51,211400,8.51 +NASDAQ,NANO,2002-07-31,7.35,7.39,6.75,6.75,141000,6.75 +NASDAQ,NANO,2002-07-16,11.40,11.70,11.25,11.40,73600,11.40 +NASDAQ,NANO,2001-10-05,17.09,18.65,16.93,18.35,63400,18.35 +NASDAQ,NANO,2001-06-28,24.37,27.00,24.05,24.11,96800,24.11 +NASDAQ,NANO,2000-09-11,56.25,56.25,50.50,52.75,54900,52.75 +NASDAQ,NANO,2000-06-12,30.06,32.44,30.00,31.31,66700,31.31 +NASDAQ,NANO,1999-09-28,8.94,9.13,8.81,8.97,33000,8.97 +NASDAQ,NANO,1998-12-10,7.94,8.12,7.94,7.94,22000,7.94 +NASDAQ,NANO,1998-06-22,8.62,8.62,8.25,8.25,500,8.25 +NASDAQ,NANO,1998-03-03,9.88,9.88,9.69,9.81,7500,9.81 +NASDAQ,NANO,1997-04-29,5.62,5.62,4.63,5.00,61400,5.00 +NASDAQ,NANO,1996-08-28,4.37,4.63,4.37,4.50,10300,4.50 +NASDAQ,NANO,1996-07-23,5.12,5.50,5.12,5.12,17600,5.12 +NASDAQ,NANO,1995-03-14,1.37,1.37,1.25,1.28,9900,1.28 +NASDAQ,NANO,1994-12-30,0.56,0.56,0.56,0.56,2000,0.56 +NASDAQ,NANO,1993-07-08,1.37,1.37,1.37,1.37,14500,1.37 +NASDAQ,NANO,1993-03-26,0.88,0.88,0.88,0.88,2000,0.88 +NASDAQ,NLTX,2010-01-08,1.17,1.30,0.90,1.10,21800,1.10 +NASDAQ,NLTX,2009-11-13,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,NLTX,2009-07-31,1.85,1.95,1.85,1.90,7600,1.90 +NASDAQ,NLTX,2009-06-22,0.80,0.90,0.80,0.80,67600,0.80 +NASDAQ,NLTX,2008-07-29,4.02,4.02,4.00,4.00,1300,4.00 +NASDAQ,NLTX,2008-03-27,4.60,4.60,4.60,4.60,000,4.60 +NASDAQ,NLTX,2008-01-15,4.25,4.25,4.25,4.25,2000,4.25 +NASDAQ,NLTX,2007-12-10,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,NLTX,2007-05-24,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,NUTR,2009-11-05,11.23,11.96,11.23,11.79,17100,11.79 +NASDAQ,NUTR,2009-07-28,12.00,12.49,11.98,12.41,23500,12.41 +NASDAQ,NUTR,2009-05-14,9.21,9.44,9.21,9.39,3300,9.39 +NASDAQ,NUTR,2009-03-18,6.95,7.00,6.94,6.94,33500,6.94 +NASDAQ,NUTR,2009-02-03,8.65,8.70,8.39,8.50,13300,8.50 +NASDAQ,NUTR,2008-09-05,12.02,12.02,11.84,11.85,2500,11.85 +NASDAQ,NUTR,2008-04-04,13.34,13.34,12.81,12.81,11100,12.81 +NASDAQ,NUTR,2007-01-09,15.63,15.78,15.59,15.76,23500,15.76 +NASDAQ,NUTR,2006-12-26,15.59,15.74,15.12,15.12,36200,15.12 +NASDAQ,NUTR,2006-10-27,15.05,15.20,14.98,15.05,7100,15.05 +NASDAQ,NUTR,2006-06-14,14.95,15.03,14.39,14.53,62400,14.53 +NASDAQ,NUTR,2006-02-09,14.13,14.35,14.03,14.21,80200,14.21 +NASDAQ,NUTR,2005-11-28,12.97,13.06,12.90,12.93,14600,12.93 +NASDAQ,NUTR,2004-07-09,20.15,20.53,20.15,20.45,99200,20.45 +NASDAQ,NUTR,2004-04-19,23.15,24.35,22.87,23.74,321300,23.74 +NASDAQ,NUTR,2003-07-18,12.55,12.75,12.21,12.60,47800,12.60 +NASDAQ,NUTR,2003-05-20,8.75,8.90,8.31,8.65,15100,8.65 +NASDAQ,NUTR,2003-05-14,8.32,8.66,8.26,8.45,29200,8.45 +NASDAQ,NUTR,2003-04-29,7.98,8.11,7.56,7.90,22200,7.90 +NASDAQ,NUTR,2003-03-05,8.49,8.49,8.01,8.26,51300,8.26 +NASDAQ,NUTR,2001-09-21,3.66,3.68,3.40,3.62,10000,3.62 +NASDAQ,NUTR,2001-05-11,2.50,2.50,2.50,2.50,8100,2.50 +NASDAQ,NUTR,2001-01-10,2.00,2.19,2.00,2.19,13900,2.19 +NASDAQ,NUTR,2000-04-06,2.52,3.13,2.44,3.13,36700,3.13 +NASDAQ,NUTR,2000-01-27,4.00,4.00,3.94,3.94,6300,3.94 +NASDAQ,NUTR,2000-01-07,3.63,4.44,3.63,4.00,29700,4.00 +NASDAQ,NUTR,1999-12-23,4.13,4.50,3.84,3.84,16600,3.84 +NASDAQ,NUTR,1999-12-17,4.66,4.75,4.50,4.63,90000,4.63 +NASDAQ,NUTR,1999-04-09,4.00,4.13,3.88,4.06,17600,4.06 +NASDAQ,NUTR,1999-02-26,5.00,5.25,5.00,5.25,6100,5.25 +NASDAQ,NUTR,1998-09-24,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,NUTR,1998-07-24,10.00,10.25,9.88,10.25,35400,10.25 +NASDAQ,NILE,2009-09-10,55.47,59.38,55.47,59.38,257700,59.38 +NASDAQ,NILE,2009-08-28,57.54,57.62,56.73,57.08,92200,57.08 +NASDAQ,NILE,2009-02-03,20.83,21.70,20.80,21.67,304100,21.67 +NASDAQ,NILE,2007-07-05,65.46,66.67,65.40,66.67,96000,66.67 +NASDAQ,NILE,2007-02-14,39.81,40.15,39.50,40.00,194500,40.00 +NASDAQ,NILE,2006-07-05,32.90,33.32,31.85,32.59,233700,32.59 +NASDAQ,NILE,2006-05-25,30.81,31.57,30.72,31.35,131900,31.35 +NASDAQ,NILE,2005-10-05,33.67,33.67,32.56,32.61,112000,32.61 +NASDAQ,NILE,2005-08-22,31.32,31.80,30.11,31.11,182400,31.11 +NASDAQ,NILE,2005-01-24,25.35,25.63,25.26,25.54,108400,25.54 +NASDAQ,NILE,2004-11-12,26.57,28.50,25.97,28.01,275600,28.01 +NASDAQ,NILE,2004-09-29,32.80,33.40,32.78,33.25,62300,33.25 +NASDAQ,NILE,2004-09-24,30.80,34.56,30.14,33.91,844800,33.91 +NASDAQ,NLCI,2009-12-04,7.98,8.27,7.76,8.25,3900,8.25 +NASDAQ,NLCI,2009-11-09,8.86,8.86,8.53,8.86,3000,8.86 +NASDAQ,NLCI,2008-08-12,14.89,15.18,14.65,15.18,1400,15.18 +NASDAQ,NLCI,2008-02-29,13.05,13.40,13.05,13.40,700,13.40 +NASDAQ,NLCI,2007-12-18,12.70,12.85,12.65,12.75,2500,12.75 +NASDAQ,NLCI,2007-09-17,14.88,14.88,14.66,14.75,3700,14.75 +NASDAQ,NLCI,2007-07-31,14.75,14.75,14.56,14.70,6800,14.70 +NASDAQ,NLCI,2007-02-28,13.40,13.86,13.35,13.42,1400,13.42 +NASDAQ,NLCI,2006-10-13,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,NLCI,2006-10-09,10.07,10.25,10.07,10.25,2800,10.25 +NASDAQ,NLCI,2006-09-01,10.20,10.20,10.20,10.20,1000,10.20 +NASDAQ,NLCI,2006-02-27,9.40,9.40,9.40,9.40,000,9.40 +NASDAQ,NLCI,2006-02-06,9.25,9.25,9.25,9.25,400,9.25 +NASDAQ,NLCI,2005-12-29,9.03,9.44,9.03,9.44,9700,9.44 +NASDAQ,NLCI,2005-04-22,8.50,8.50,8.17,8.30,5900,8.30 +NASDAQ,NLCI,2005-03-23,8.70,8.70,8.70,8.70,3400,8.70 +NASDAQ,NLCI,2004-12-31,7.53,7.59,7.53,7.58,2700,7.58 +NASDAQ,NLCI,2004-03-12,7.02,7.06,6.95,7.06,7600,7.06 +NASDAQ,NLCI,2004-02-12,6.89,7.06,6.89,7.00,25200,7.00 +NASDAQ,NLCI,2003-08-21,5.03,5.64,4.90,5.64,10700,5.64 +NASDAQ,NLCI,2003-05-27,3.50,3.89,3.50,3.60,36500,3.60 +NASDAQ,NLCI,2002-10-15,6.80,6.83,6.80,6.83,2600,6.83 +NASDAQ,NLCI,2002-04-26,6.25,6.39,6.20,6.20,2500,6.20 +NASDAQ,NLCI,2002-04-12,6.54,6.54,6.00,6.10,9300,6.10 +NASDAQ,NLCI,2001-08-03,7.50,7.50,7.40,7.40,600,7.40 +NASDAQ,NLCI,2001-08-02,7.50,7.50,7.25,7.25,900,7.25 +NASDAQ,NLCI,2001-06-01,8.72,8.72,8.67,8.69,7300,8.69 +NASDAQ,NLCI,2000-12-11,7.00,7.50,6.88,7.50,7600,7.50 +NASDAQ,NLCI,2000-06-28,7.75,8.19,7.50,8.12,56300,8.12 +NASDAQ,NLCI,1999-11-10,7.25,8.25,6.75,8.00,61300,8.00 +NASDAQ,NLCI,1999-04-15,4.50,5.25,4.50,4.94,32800,4.94 +NASDAQ,NLCI,1998-07-23,8.87,8.87,8.69,8.69,3200,8.69 +NASDAQ,NLCI,1998-06-29,8.50,9.00,8.50,8.56,2600,8.56 +NASDAQ,NLCI,1997-11-07,6.50,6.75,6.00,6.38,68200,6.38 +NASDAQ,NLCI,1997-03-24,8.75,9.00,8.38,8.62,26000,8.62 +NASDAQ,NLCI,1996-11-29,10.00,10.50,10.00,10.00,4800,10.00 +NASDAQ,NLCI,1996-01-31,15.75,15.75,15.25,15.75,10000,15.75 +NASDAQ,NLCI,1995-12-05,11.50,11.62,11.50,11.50,6000,11.50 +NASDAQ,NMRX,2009-12-17,4.39,4.39,4.26,4.27,4000,4.27 +NASDAQ,NMRX,2009-04-06,3.89,3.97,3.76,3.85,5300,3.85 +NASDAQ,NMRX,2008-10-21,4.10,4.45,4.09,4.45,5300,4.45 +NASDAQ,NMRX,2007-08-31,8.34,8.41,8.10,8.15,23000,8.15 +NASDAQ,NMRX,2007-08-01,11.09,11.09,10.00,10.12,27000,10.12 +NASDAQ,NMRX,2007-06-12,11.19,11.19,11.00,11.02,28400,11.02 +NASDAQ,NMRX,2006-09-26,9.99,9.99,9.60,9.65,28600,9.65 +NASDAQ,NMRX,2006-04-13,7.46,7.61,7.45,7.61,1000,7.61 +NASDAQ,NMRX,2005-11-18,4.51,4.80,4.50,4.80,1300,4.80 +NASDAQ,NMRX,2005-08-24,5.64,5.64,5.20,5.42,3800,5.42 +NASDAQ,NMRX,2005-03-21,4.95,5.00,4.95,5.00,1900,5.00 +NASDAQ,NMRX,2005-03-17,4.95,4.95,4.95,4.95,3300,4.95 +NASDAQ,NMRX,2003-08-25,3.36,3.36,3.30,3.30,10400,3.30 +NASDAQ,NMRX,2003-05-21,2.90,3.09,2.82,3.09,2700,3.09 +NASDAQ,NMRX,2002-10-03,4.99,4.99,4.52,4.67,4400,4.67 +NASDAQ,NMRX,2002-08-02,5.71,5.71,5.71,5.71,500,5.71 +NASDAQ,NMRX,2002-06-10,8.22,8.55,7.90,8.50,24300,8.50 +NASDAQ,NMRX,2002-04-08,8.82,9.00,8.75,9.00,4700,9.00 +NASDAQ,NMRX,2002-03-28,8.75,9.05,8.75,9.05,34500,9.05 +NASDAQ,NMRX,2002-01-23,8.31,8.35,8.25,8.30,28300,8.30 +NASDAQ,NMRX,2001-12-04,6.11,6.30,6.11,6.30,1700,6.30 +NASDAQ,NMRX,2000-12-06,8.88,8.88,8.69,8.69,3600,8.69 +NASDAQ,NMRX,2000-05-31,9.50,9.88,9.13,9.19,45400,9.19 +NASDAQ,NMRX,2000-02-16,14.38,14.38,12.50,13.50,73100,13.50 +NASDAQ,NMRX,1999-04-20,3.38,3.38,3.06,3.13,13300,3.13 +NASDAQ,NMRX,1999-03-09,3.81,3.88,3.69,3.75,33000,3.75 +NASDAQ,NMRX,1998-07-22,4.50,4.75,4.50,4.56,67700,4.56 +NASDAQ,NMRX,1996-12-05,4.25,4.25,4.12,4.25,43100,4.25 +NASDAQ,NMRX,1996-10-08,3.75,4.00,3.75,3.75,10400,3.75 +NASDAQ,NMRX,1996-04-18,5.63,5.63,5.38,5.63,112500,5.51 +NASDAQ,NMRX,1996-03-05,5.02,5.02,4.77,4.89,24900,4.79 +NASDAQ,NMRX,1995-11-02,5.99,6.24,5.75,5.87,64600,5.75 +NASDAQ,NMRX,1995-03-14,17.86,17.86,17.86,17.86,100,17.48 +NASDAQ,NMRX,1994-07-08,23.49,24.47,23.49,24.47,7200,9.58 +NASDAQ,NWFL,2010-01-20,28.25,28.25,27.36,27.46,3800,27.46 +NASDAQ,NWFL,2007-11-15,31.00,31.00,31.00,31.00,000,28.58 +NASDAQ,NWFL,2007-03-16,31.50,31.50,31.50,31.50,700,28.42 +NASDAQ,NWFL,2006-12-12,31.00,31.00,31.00,31.00,000,27.76 +NASDAQ,NWFL,2006-08-31,31.60,31.60,31.60,31.60,000,28.10 +NASDAQ,NWFL,2006-03-23,32.05,32.05,32.05,32.05,000,26.79 +NASDAQ,NWFL,2005-09-21,31.10,31.10,31.00,31.00,500,25.59 +NASDAQ,NWFL,2005-04-26,32.35,33.00,32.35,33.00,1700,27.09 +NASDAQ,NWFL,2005-02-09,33.50,33.50,33.50,33.50,100,27.34 +NASDAQ,NWFL,2005-01-11,35.48,35.48,35.45,35.45,600,28.78 +NASDAQ,NWFL,2004-11-17,32.24,32.24,32.00,32.24,600,26.18 +NASDAQ,NWFL,2004-03-10,30.00,30.00,30.00,30.00,700,23.95 +NASDAQ,NWFL,2003-11-13,25.76,25.76,25.76,25.76,100,20.44 +NASDAQ,NWFL,2003-01-23,31.23,31.23,31.23,31.23,200,16.19 +NASDAQ,NWFL,2002-08-21,30.05,30.05,30.05,30.05,000,15.34 +NASDAQ,NWFL,2002-01-22,26.15,26.15,26.15,26.15,000,13.14 +NASDAQ,NWFL,2001-11-02,26.05,26.05,26.00,26.00,3800,12.95 +NASDAQ,NWFL,2001-10-01,25.50,25.50,25.50,25.50,000,12.61 +NASDAQ,NWFL,2001-08-20,25.50,26.45,25.50,26.45,800,13.08 +NASDAQ,NWFL,2001-02-16,19.00,19.00,19.00,19.00,000,9.21 +NASDAQ,NWFL,2000-01-27,20.00,20.00,20.00,20.00,000,9.42 +NASDAQ,NWFL,1999-11-16,22.50,22.50,22.50,22.50,000,10.52 +NASDAQ,NWFL,1999-08-17,24.00,24.00,24.00,24.00,000,11.14 +NASDAQ,NWFL,1999-07-13,23.25,23.25,23.25,23.25,000,10.80 +NASDAQ,NWFL,1999-05-25,21.75,21.75,21.75,21.75,000,10.10 +NASDAQ,NWFL,1999-01-27,22.75,22.75,22.75,22.75,000,10.49 +NASDAQ,NWFL,1998-09-14,22.00,22.00,22.00,22.00,000,10.09 +NASDAQ,NWFL,1998-08-14,24.50,25.00,24.25,25.00,3500,11.46 +NASDAQ,NAFC,2009-11-04,29.36,29.36,28.71,28.87,50500,28.72 +NASDAQ,NAFC,2009-08-11,28.70,28.75,28.02,28.12,86900,27.78 +NASDAQ,NAFC,2008-10-27,37.23,37.79,36.41,36.73,149400,35.70 +NASDAQ,NAFC,2008-07-25,39.31,39.73,38.28,38.99,189300,37.73 +NASDAQ,NAFC,2008-06-24,36.29,37.44,36.29,36.48,127300,35.30 +NASDAQ,NAFC,2007-02-15,30.00,30.00,29.67,29.81,147600,28.00 +NASDAQ,NAFC,2006-10-24,24.65,25.55,24.61,25.01,103800,23.33 +NASDAQ,NAFC,2006-09-22,24.09,24.31,22.74,22.80,215600,21.27 +NASDAQ,NAFC,2005-05-12,35.22,35.75,34.80,34.95,83000,31.39 +NASDAQ,NAFC,2005-04-27,35.92,36.01,34.97,35.40,238000,31.80 +NASDAQ,NAFC,2004-05-13,18.71,18.99,18.47,18.49,39800,16.29 +NASDAQ,NAFC,2003-11-04,17.30,17.60,17.00,17.32,98900,15.10 +NASDAQ,NAFC,2003-09-17,16.90,17.00,16.27,16.50,46700,14.38 +NASDAQ,NAFC,2003-02-26,4.99,4.99,4.25,4.26,346000,3.63 +NASDAQ,NAFC,2003-02-24,5.75,5.75,5.31,5.31,132400,4.52 +NASDAQ,NAFC,2002-06-05,28.64,29.80,28.63,29.47,45000,25.10 +NASDAQ,NAFC,2002-02-05,27.21,27.55,27.11,27.29,20500,23.24 +NASDAQ,NAFC,2001-06-13,20.50,21.20,20.04,21.20,62400,18.06 +NASDAQ,NAFC,2001-01-03,11.75,12.00,11.56,11.81,33800,10.06 +NASDAQ,NAFC,2000-06-08,7.62,7.75,7.62,7.69,20200,6.55 +NASDAQ,NAFC,1998-12-21,13.67,13.67,13.43,13.43,12900,11.44 +NASDAQ,NAFC,1998-11-03,14.57,14.57,14.33,14.45,23700,12.31 +NASDAQ,NAFC,1998-09-10,13.26,13.50,13.26,13.38,38000,11.40 +NASDAQ,NAFC,1998-01-12,17.22,17.62,17.22,17.45,22000,14.86 +NASDAQ,NAFC,1998-01-07,17.33,17.56,17.22,17.56,47700,14.96 +NASDAQ,NAFC,1997-08-15,18.26,19.05,18.26,18.71,193900,15.93 +NASDAQ,NAFC,1996-09-05,14.47,14.47,14.25,14.47,9500,12.33 +NASDAQ,NAFC,1996-09-04,14.47,14.47,14.04,14.47,22800,12.33 +NASDAQ,NAFC,1996-04-10,13.74,14.06,13.74,14.06,5000,11.97 +NASDAQ,NAFC,1995-03-07,12.78,13.20,12.78,13.20,11500,11.24 +NASDAQ,NAFC,1994-08-09,13.17,13.17,12.77,13.17,7600,11.21 +NASDAQ,NAFC,1994-04-28,12.63,13.22,12.63,13.22,8900,11.26 +NASDAQ,NAFC,1993-04-20,15.58,15.58,15.20,15.58,11000,13.27 +NASDAQ,NAFC,1993-03-18,16.72,17.10,16.72,17.00,17600,14.48 +NASDAQ,NAFC,1992-12-22,14.50,14.50,14.12,14.22,4000,12.11 +NASDAQ,NAFC,1992-11-11,12.48,12.85,12.48,12.57,7900,10.71 +NASDAQ,NAFC,1992-09-03,12.85,13.41,12.85,13.13,4300,11.18 +NASDAQ,NAFC,1992-08-21,13.97,13.97,13.69,13.69,12800,11.66 +NASDAQ,NAFC,1991-12-16,12.32,12.50,12.14,12.50,2300,10.65 +NASDAQ,NAFC,1990-10-11,12.44,12.44,12.44,12.44,1000,10.60 +NASDAQ,NAFC,1990-05-10,12.06,12.23,12.06,12.23,12700,10.41 +NASDAQ,NAFC,1990-05-08,12.74,12.74,12.40,12.40,7300,10.56 +NASDAQ,NGEN,2009-11-27,0.03,0.03,0.03,0.03,5100,0.03 +NASDAQ,NGEN,2009-11-16,0.03,0.04,0.03,0.03,49800,0.03 +NASDAQ,NGEN,2008-10-27,0.22,0.26,0.22,0.22,286000,0.22 +NASDAQ,NGEN,2008-01-17,0.32,0.35,0.32,0.33,216100,0.33 +NASDAQ,NGEN,2007-03-06,1.37,1.38,1.33,1.35,353400,1.35 +NASDAQ,NGEN,2006-11-03,1.94,1.96,1.92,1.95,335200,1.95 +NASDAQ,NGEN,2006-03-09,2.28,2.31,2.24,2.26,430000,2.26 +NASDAQ,NGEN,2005-12-14,2.84,2.89,2.79,2.81,566800,2.81 +NASDAQ,NGEN,2005-09-27,3.10,3.20,3.06,3.20,320600,3.20 +NASDAQ,NGEN,2004-12-22,6.85,7.17,6.56,6.93,2768600,6.93 +NASDAQ,NGEN,2003-09-04,3.19,3.28,3.15,3.28,70400,3.28 +NASDAQ,NGEN,2003-07-14,3.48,3.75,3.12,3.21,296300,3.21 +NASDAQ,NGEN,2003-05-29,2.60,2.75,2.50,2.74,1105600,2.74 +NASDAQ,NGEN,2003-02-27,1.06,1.10,1.05,1.08,85400,1.08 +NASDAQ,NGEN,2003-01-07,1.51,1.59,1.45,1.50,71900,1.50 +NASDAQ,NGEN,2002-11-29,2.14,2.19,2.05,2.05,21100,2.05 +NASDAQ,NGEN,2002-08-09,1.90,1.91,1.70,1.71,15400,1.71 +NASDAQ,NGEN,2002-06-27,2.95,3.08,2.75,3.08,99600,3.08 +NASDAQ,NGEN,2002-06-05,3.04,3.04,2.75,2.86,67100,2.86 +NASDAQ,NGEN,2002-05-08,3.00,3.20,2.92,2.92,72300,2.92 +NASDAQ,NGEN,2002-03-04,4.19,4.63,4.19,4.51,66000,4.51 +NASDAQ,NGEN,2000-12-01,11.00,11.25,10.00,10.16,166200,10.16 +NASDAQ,NGEN,2000-03-28,40.88,41.00,35.50,36.25,731600,36.25 +NASDAQ,NGEN,1999-04-27,7.88,8.25,7.63,7.75,13000,7.75 +NASDAQ,NGEN,1999-01-27,4.94,5.00,4.78,4.88,58300,4.88 +NASDAQ,NGEN,1999-01-11,4.37,4.47,4.25,4.47,15400,4.47 +NASDAQ,NGEN,1998-12-30,3.88,4.00,3.62,3.69,38200,3.69 +NASDAQ,NGEN,1998-11-09,5.50,5.62,5.31,5.50,13000,5.50 +NASDAQ,NGEN,1998-08-10,7.25,7.25,6.81,7.12,8800,7.12 +NASDAQ,NEON,2010-01-25,0.03,0.03,0.03,0.03,300,0.03 +NASDAQ,NEON,2009-12-04,0.02,0.03,0.02,0.03,24500,0.03 +NASDAQ,NEON,2009-09-23,0.05,0.05,0.04,0.04,52500,0.04 +NASDAQ,NEON,2008-12-12,0.04,0.04,0.03,0.04,82700,0.04 +NASDAQ,NEON,2008-10-14,0.10,0.13,0.10,0.10,56900,0.10 +NASDAQ,NEON,2007-08-24,5.63,5.93,5.31,5.66,37500,5.66 +NASDAQ,NEON,2007-08-14,6.10,6.38,5.30,5.90,48900,5.90 +NASDAQ,NEON,2007-06-27,2.98,3.16,2.92,2.92,8100,2.92 +NASDAQ,NEON,2007-05-18,2.51,2.55,2.50,2.55,5000,2.55 +NASDAQ,NEON,2006-12-06,0.37,0.38,0.33,0.37,4700,1.85 +NASDAQ,NEON,2006-09-12,0.39,0.43,0.39,0.40,11100,2.00 +NASDAQ,NEON,2005-09-09,2.50,2.64,2.40,2.63,900,13.15 +NASDAQ,NEON,2004-10-11,3.52,3.52,3.35,3.45,3000,17.25 +NASDAQ,NEON,2004-08-26,3.06,3.06,2.85,3.00,5700,15.00 +NASDAQ,NEON,2002-08-27,1.27,1.30,1.25,1.30,4400,6.50 +NASDAQ,NEON,2002-06-26,1.55,1.55,1.55,1.55,000,7.75 +NASDAQ,NEON,2002-01-08,0.85,0.85,0.75,0.80,5000,4.00 +NASDAQ,NEON,2001-11-20,0.92,0.92,0.90,0.90,800,4.50 +NASDAQ,NEON,2001-08-29,1.66,1.66,1.65,1.65,600,8.25 +NASDAQ,NEON,2001-07-11,1.96,1.96,1.89,1.90,5000,9.50 +NASDAQ,NEON,2001-07-02,2.30,2.30,2.30,2.30,400,11.50 +NASDAQ,NEON,2000-10-05,11.13,11.34,11.00,11.00,3100,55.00 +NASDAQ,NEON,2000-09-01,15.00,15.00,13.63,14.56,20200,72.81 +NASDAQ,NEON,2000-02-29,15.38,18.00,15.00,16.37,26300,81.87 +NASDAQ,NEON,2000-02-28,15.13,15.44,14.50,15.00,13600,75.00 +NASDAQ,NEON,1999-09-03,4.37,4.63,4.37,4.50,2800,22.50 +NASDAQ,NEON,1998-07-17,4.50,4.50,4.19,4.44,1100,22.19 +NASDAQ,NEON,1996-10-01,4.37,4.37,4.37,4.37,000,21.87 +NASDAQ,NEON,1996-07-10,8.25,8.25,8.25,8.25,000,41.25 +NASDAQ,NEON,1996-07-09,8.25,8.25,8.25,8.25,000,41.25 +NASDAQ,NEON,1996-01-17,12.50,12.50,12.50,12.50,200,62.50 +NASDAQ,NEON,1995-11-22,12.50,12.50,12.00,12.25,1700,61.25 +NASDAQ,NEON,1995-07-03,11.50,11.50,11.50,11.50,200,57.50 +NASDAQ,NEON,1995-03-10,11.00,11.75,10.00,10.00,7200,50.00 +NASDAQ,NEON,1994-10-19,7.00,7.50,7.00,7.00,900,35.00 +NASDAQ,NEON,1994-08-12,5.75,5.75,5.75,5.75,500,28.75 +NASDAQ,NEON,1993-08-04,11.25,11.25,10.50,10.50,900,52.50 +NASDAQ,NEON,1993-06-10,12.75,13.50,12.50,12.75,2200,63.75 +NASDAQ,NEON,1993-03-11,12.88,13.25,12.88,13.25,600,66.25 +NASDAQ,NEON,1993-01-22,12.00,12.75,12.00,12.50,400,62.50 +NASDAQ,NEON,1992-12-01,12.75,13.75,12.00,13.25,5800,66.25 +NASDAQ,NEON,1992-11-10,20.00,20.00,17.75,18.75,28400,93.75 +NASDAQ,NEON,1992-06-17,10.00,10.00,10.00,10.00,100,50.00 +NASDAQ,NEON,1992-05-05,10.00,10.50,10.00,10.13,800,50.63 +NASDAQ,NPBCO,2009-07-20,19.50,19.50,19.40,19.40,400,18.52 +NASDAQ,NPBCO,2009-04-13,19.95,19.95,19.95,19.95,100,18.56 +NASDAQ,NPBCO,2008-11-24,18.50,19.99,18.50,19.00,14400,16.81 +NASDAQ,NPBCO,2008-06-26,24.79,24.85,24.79,24.85,2700,21.54 +NASDAQ,NPBCO,2008-04-28,24.90,24.90,24.89,24.90,3100,21.16 +NASDAQ,NPBCO,2008-02-15,24.77,24.77,24.75,24.75,1800,20.61 +NASDAQ,NPBCO,2008-02-04,24.65,24.75,24.15,24.15,3500,20.11 +NASDAQ,NPBCO,2007-09-28,24.59,24.59,24.55,24.55,4500,20.03 +NASDAQ,NPBCO,2007-06-12,25.29,25.42,25.29,25.40,1700,19.92 +NASDAQ,NPBCO,2006-08-31,25.56,25.56,25.45,25.45,800,18.83 +NASDAQ,NPBCO,2006-07-26,25.40,25.40,25.35,25.39,4400,18.79 +NASDAQ,NPBCO,2006-04-27,25.35,25.42,25.20,25.34,2900,18.39 +NASDAQ,NPBCO,2005-07-12,26.44,26.44,26.20,26.21,500,18.32 +NASDAQ,NPBCO,2004-11-16,28.12,28.12,28.12,28.12,2300,18.60 +NASDAQ,NPBCO,2004-02-19,27.33,27.33,27.29,27.30,1000,17.10 +NASDAQ,NSTR,2009-11-09,0.08,0.09,0.08,0.09,17700,0.01 +NASDAQ,NSTR,2008-09-18,1.60,1.62,1.51,1.56,64800,0.00 +NASDAQ,NSTR,2008-04-25,1.77,1.84,1.76,1.82,445800,0.00 +NASDAQ,NSTR,2008-01-15,8.59,8.97,8.48,8.88,404500,0.02 +NASDAQ,NSTR,2007-11-19,10.06,10.08,9.79,9.80,248300,0.02 +NASDAQ,NSTR,2007-11-07,12.08,12.47,11.81,12.00,230600,0.02 +NASDAQ,NSTR,2007-07-18,10.48,10.63,9.95,10.37,294500,0.02 +NASDAQ,NSTR,2007-03-14,11.34,11.54,11.30,11.50,44900,0.02 +NASDAQ,NSTR,2006-07-13,11.17,11.30,11.00,11.08,57000,0.02 +NASDAQ,NSTR,2006-07-05,10.82,11.27,10.50,11.04,101900,0.02 +NASDAQ,NEWP,2009-08-17,7.35,7.56,7.25,7.30,183100,7.30 +NASDAQ,NEWP,2009-04-08,4.63,4.81,4.56,4.81,81100,4.81 +NASDAQ,NEWP,2008-12-30,6.47,6.53,5.98,6.00,297300,6.00 +NASDAQ,NEWP,2008-12-15,6.45,6.55,6.00,6.27,221500,6.27 +NASDAQ,NEWP,2008-07-29,12.69,13.06,12.62,12.95,180000,12.95 +NASDAQ,NEWP,2008-06-11,13.15,13.25,12.66,12.87,201600,12.87 +NASDAQ,NEWP,2008-03-11,9.87,10.00,9.64,9.92,262500,9.92 +NASDAQ,NEWP,2007-08-28,13.84,13.96,13.65,13.67,291900,13.67 +NASDAQ,NEWP,2007-07-25,15.37,15.61,14.87,15.37,501800,15.37 +NASDAQ,NEWP,2006-11-24,22.68,22.70,22.49,22.54,123500,22.54 +NASDAQ,NEWP,2006-08-30,17.55,17.80,17.49,17.68,134600,17.68 +NASDAQ,NEWP,2006-02-23,18.30,18.57,18.21,18.31,272900,18.31 +NASDAQ,NEWP,2005-10-14,13.02,13.07,12.80,13.07,133900,13.07 +NASDAQ,NEWP,2005-07-22,14.59,14.71,14.26,14.66,206000,14.66 +NASDAQ,NEWP,2005-06-10,14.07,14.14,13.87,14.01,129600,14.01 +NASDAQ,NEWP,2004-09-29,11.40,11.80,11.35,11.40,354200,11.40 +NASDAQ,NEWP,2004-07-27,13.45,13.56,13.16,13.55,281000,13.55 +NASDAQ,NEWP,2004-07-26,13.49,13.87,13.07,13.22,354100,13.22 +NASDAQ,NEWP,2004-03-12,16.10,16.47,16.00,16.43,242700,16.43 +NASDAQ,NEWP,2004-01-20,21.25,22.33,20.84,21.90,989200,21.90 +NASDAQ,NEWP,2003-05-07,14.35,14.55,14.24,14.49,297500,14.49 +NASDAQ,NEWP,2002-08-19,16.23,16.89,16.07,16.74,600900,16.74 +NASDAQ,NEWP,2002-08-02,15.61,15.65,14.75,14.90,314100,14.90 +NASDAQ,NEWP,2002-04-16,24.00,24.98,23.87,24.79,530700,24.79 +NASDAQ,NEWP,2001-10-04,15.00,16.19,14.50,14.94,2128700,14.94 +NASDAQ,NEWP,2001-05-07,43.26,45.85,41.99,42.23,3636800,42.21 +NASDAQ,NEWP,2001-05-03,42.45,43.00,39.40,39.65,2787000,39.64 +NASDAQ,NEWP,2001-04-26,41.48,41.48,34.90,35.02,3894700,35.01 +NASDAQ,NEWP,2001-04-19,40.85,45.00,35.95,44.79,9253800,44.78 +NASDAQ,NEWP,2001-04-03,26.63,27.45,22.00,23.01,3266700,23.00 +NASDAQ,NEWP,2001-03-07,45.81,46.88,42.50,43.12,6216900,43.11 +NASDAQ,NEWP,2000-09-19,154.38,162.25,151.12,161.00,1712400,160.93 +NASDAQ,NEWP,2000-08-16,128.50,130.62,123.12,125.00,1083000,124.95 +NASDAQ,NEWP,2000-07-14,118.31,119.06,105.38,118.50,1479200,118.45 +NASDAQ,NEWP,2000-04-18,99.00,111.00,96.62,102.00,181800,33.98 +NASDAQ,NEWP,1999-07-12,15.75,16.00,15.50,15.87,8700,5.29 +NASDAQ,NEWP,1998-11-04,15.35,15.97,15.35,15.85,33600,5.27 +NASDAQ,NEWP,1998-07-10,18.72,19.47,18.35,19.47,53400,6.48 +NASDAQ,NEWP,1997-11-06,17.20,17.45,17.20,17.20,87300,5.72 +NASDAQ,NEWP,1997-08-01,12.84,13.09,12.84,13.09,30600,4.35 +NASDAQ,NEWP,1997-03-21,9.09,9.09,8.97,8.97,25500,2.98 +NASDAQ,NEWP,1996-11-06,8.34,8.71,8.34,8.71,6300,2.89 +NASDAQ,NEWP,1996-05-09,9.45,9.82,9.45,9.82,7200,3.25 +NASDAQ,NEWP,1995-11-13,8.07,8.32,8.07,8.07,21000,2.67 +NASDAQ,NEWP,1995-06-05,7.56,7.93,7.56,7.81,4500,2.58 +NASDAQ,NEWP,1995-03-21,8.31,9.05,8.18,8.55,140700,2.83 +NASDAQ,NEWP,1995-01-24,7.56,7.56,7.32,7.32,6600,2.42 +NASDAQ,NEWP,1995-01-20,6.94,7.44,6.94,7.44,26400,2.46 +NASDAQ,NEWP,1995-01-04,7.44,7.44,6.94,7.32,21600,2.42 +NASDAQ,NEWP,1994-02-25,5.56,5.56,5.56,5.56,3000,1.83 +NASDAQ,NEWP,1993-08-12,5.80,6.05,5.68,5.92,2400,1.95 +NASDAQ,NEWP,1993-01-15,5.79,6.28,5.79,6.16,32700,2.02 +NASDAQ,NEWP,1992-01-17,8.31,8.55,8.31,8.55,3600,2.74 +NASDAQ,NEWP,1991-12-24,8.19,8.19,7.95,8.19,4200,2.63 +NASDAQ,NEWP,1991-05-06,8.67,8.67,8.43,8.43,1500,2.67 +NASDAQ,NEWP,1991-04-11,9.50,9.50,9.50,9.50,2400,3.00 +NASDAQ,NEWP,1991-03-26,9.62,9.62,9.38,9.50,30300,3.00 +NASDAQ,NEWP,1990-12-31,6.62,7.33,6.62,7.10,28200,2.23 +NASDAQ,NEWP,1990-11-09,6.47,6.70,6.47,6.70,600,2.10 +NASDAQ,NEWP,1990-05-30,8.43,8.55,8.43,8.55,65700,2.66 +NASDAQ,NCBC,2009-09-21,6.49,6.49,6.49,6.49,000,6.49 +NASDAQ,NCBC,2008-04-11,7.36,7.50,7.30,7.33,5000,7.33 +NASDAQ,NCBC,2007-08-30,11.00,11.00,11.00,11.00,300,11.00 +NASDAQ,NCBC,2007-05-15,14.19,14.19,14.00,14.00,6000,14.00 +NASDAQ,NCBC,2007-02-02,15.99,15.99,15.99,15.99,000,15.99 +NASDAQ,NCBC,2006-12-11,17.86,17.99,17.86,17.99,400,17.99 +NASDAQ,NCBC,2006-12-08,18.04,18.04,18.02,18.02,500,18.02 +NASDAQ,NCBC,2006-10-05,19.77,19.77,19.70,19.70,2500,16.42 +NASDAQ,NCBC,2006-04-26,20.90,20.90,20.90,20.90,600,17.42 +NASDAQ,NCBC,2005-03-04,22.00,22.00,22.00,22.00,200,12.22 +NASDAQ,NCBC,2004-12-07,21.25,21.50,21.25,21.50,1000,11.94 +NASDAQ,NCBC,2004-11-22,22.25,22.25,22.25,22.25,000,12.36 +NASDAQ,NCBC,2004-07-01,21.75,21.75,21.75,21.75,000,12.08 +NASDAQ,NOVB,2010-01-21,1.88,1.99,1.88,1.88,6300,1.88 +NASDAQ,NOVB,2009-11-17,2.02,2.30,1.58,1.98,41500,1.98 +NASDAQ,NOVB,2009-03-03,3.12,3.20,3.00,3.20,3900,3.20 +NASDAQ,NOVB,2009-02-09,3.50,3.50,3.37,3.50,15100,3.50 +NASDAQ,NOVB,2008-11-25,4.95,5.02,4.95,5.02,1100,4.90 +NASDAQ,NOVB,2008-11-11,5.09,5.15,5.03,5.12,3800,5.00 +NASDAQ,NOVB,2008-10-24,5.45,5.45,5.02,5.10,800,4.98 +NASDAQ,NOVB,2008-08-12,7.10,7.64,7.05,7.17,28100,6.89 +NASDAQ,NOVB,2007-04-23,25.02,25.20,24.89,24.89,28800,23.05 +NASDAQ,NOVB,2007-02-20,23.75,24.63,23.04,24.46,61100,22.56 +NASDAQ,NOVB,2006-10-10,17.75,18.11,17.75,18.11,15200,16.61 +NASDAQ,NOVB,2006-08-22,16.37,16.40,16.37,16.40,1000,14.95 +NASDAQ,NOVB,2005-05-10,17.12,17.12,17.00,17.00,1200,15.06 +NASDAQ,NOVB,2003-06-16,15.80,15.88,15.50,15.65,9600,13.23 +NASDAQ,NOVB,2003-02-06,19.03,19.07,19.00,19.00,5600,10.63 +NASDAQ,NOVB,2002-11-13,16.72,16.72,16.71,16.71,1800,9.27 +NASDAQ,NOVB,2002-02-01,14.85,15.10,14.75,15.10,21200,8.19 +NASDAQ,NOVB,2001-10-25,13.20,13.40,13.20,13.30,12300,7.16 +NASDAQ,NOVB,2001-08-21,14.22,14.22,14.22,14.22,000,7.60 +NASDAQ,NOVB,2001-04-16,12.31,12.80,12.10,12.80,11800,6.79 +NASDAQ,NOVB,2001-03-21,12.69,12.69,12.69,12.69,000,6.73 +NASDAQ,NOVB,2000-08-31,12.50,12.50,12.31,12.38,12200,6.42 +NASDAQ,NOVB,2000-07-31,11.56,11.88,11.56,11.63,21800,6.03 +NASDAQ,NOVB,2000-07-11,10.25,10.25,10.25,10.25,000,5.31 +NASDAQ,NOVB,2000-04-25,10.23,10.23,10.23,10.23,000,5.25 +NASDAQ,NOVB,1999-12-08,11.50,11.50,11.13,11.50,22000,5.79 +NASDAQ,NOVB,1999-10-20,10.75,10.75,10.75,10.75,000,5.41 +NASDAQ,NOVB,1999-04-27,13.00,13.00,13.00,13.00,1200,6.43 +NASDAQ,NOVB,1998-07-15,31.25,31.25,31.25,31.25,000,7.60 +NASDAQ,NOVB,1997-07-30,29.00,29.00,29.00,29.00,2400,7.06 +NASDAQ,NCTY,2009-08-27,8.60,9.19,8.42,9.13,142000,9.13 +NASDAQ,NCTY,2009-07-07,9.30,9.60,9.10,9.32,57700,9.32 +NASDAQ,NCTY,2009-03-23,13.30,13.78,12.58,13.66,153100,13.66 +NASDAQ,NCTY,2008-11-20,9.97,12.04,9.97,10.74,275200,9.30 +NASDAQ,NCTY,2008-11-19,14.02,14.02,10.00,10.09,378500,8.74 +NASDAQ,NCTY,2008-11-12,12.26,12.61,11.82,12.04,45400,10.43 +NASDAQ,NCTY,2008-10-23,13.31,13.67,13.00,13.33,77300,11.55 +NASDAQ,NCTY,2007-08-06,44.62,45.00,42.00,42.66,357500,36.95 +NASDAQ,NCTY,2007-05-03,42.00,42.49,41.55,42.45,93600,36.77 +NASDAQ,NCTY,2006-07-27,23.93,24.22,23.36,23.49,54200,20.35 +NASDAQ,NCTY,2006-06-07,25.11,25.42,24.68,24.89,272300,21.56 +NASDAQ,NCTY,2006-05-23,27.76,29.38,27.76,28.64,404400,24.81 +NASDAQ,NCTY,2005-01-25,17.10,17.93,17.09,17.90,99200,15.51 +NASDAQ,NOEC,2009-08-18,1.19,1.19,1.07,1.07,15900,1.07 +NASDAQ,NOEC,2009-06-11,1.85,1.85,1.72,1.72,11100,1.72 +NASDAQ,NOEC,2009-04-15,1.25,1.25,1.15,1.16,2600,1.16 +NASDAQ,NOEC,2009-04-13,1.19,1.20,1.15,1.20,12500,1.20 +NASDAQ,NOEC,2008-10-07,2.14,2.23,1.85,2.00,145800,2.00 +NASDAQ,NOEC,2008-09-16,2.61,2.66,2.40,2.50,91800,2.50 +NASDAQ,NOEC,2008-06-24,6.25,6.33,5.80,5.98,192500,5.98 +NASDAQ,NOEC,2008-05-30,5.90,5.90,4.99,5.14,468800,5.14 +NASDAQ,NOEC,2008-04-15,4.90,4.97,4.65,4.80,99800,4.80 +NASDAQ,NOEC,2007-11-16,4.93,5.75,4.90,5.50,147200,5.50 +NASDAQ,NOEC,2007-10-24,6.54,6.54,5.86,6.01,94800,6.01 +NASDAQ,NOEC,2007-09-14,4.47,4.57,4.35,4.46,20300,4.46 +NASDAQ,NOEC,2007-03-09,4.30,4.40,4.25,4.30,20200,4.30 +NASDAQ,NXTM,2009-12-08,7.36,7.58,7.31,7.32,79700,7.32 +NASDAQ,NXTM,2009-08-05,5.54,5.65,5.25,5.54,72700,5.54 +NASDAQ,NXTM,2009-05-28,3.44,3.45,3.30,3.38,91000,3.38 +NASDAQ,NXTM,2009-04-13,2.31,2.54,2.31,2.52,30300,2.52 +NASDAQ,NXTM,2008-09-23,3.89,4.04,3.81,3.87,138000,3.87 +NASDAQ,NXTM,2007-11-23,12.27,12.40,12.07,12.19,84100,12.19 +NASDAQ,NXTM,2006-11-01,8.00,8.00,7.50,7.65,247300,7.65 +NASDAQ,NXTM,2006-07-11,8.25,8.90,8.07,8.80,71300,8.80 +NASDAQ,NXTM,2006-02-03,13.05,13.05,12.26,12.50,21200,12.50 +NASDAQ,NAII,2009-12-16,7.78,7.78,7.75,7.75,1200,7.75 +NASDAQ,NAII,2009-09-28,7.94,7.94,7.70,7.82,23000,7.82 +NASDAQ,NAII,2009-02-24,5.69,6.10,5.57,6.10,19200,6.10 +NASDAQ,NAII,2008-07-10,7.67,7.85,7.67,7.85,700,7.85 +NASDAQ,NAII,2008-03-13,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,NAII,2008-02-14,9.12,9.19,9.09,9.09,1300,9.09 +NASDAQ,NAII,2008-02-06,8.56,8.79,8.41,8.79,40400,8.79 +NASDAQ,NAII,2007-10-05,6.11,6.70,6.10,6.35,23900,6.35 +NASDAQ,NAII,2007-05-03,7.97,7.97,7.97,7.97,000,7.97 +NASDAQ,NAII,2007-04-20,7.99,8.20,7.87,7.94,4200,7.94 +NASDAQ,NAII,2006-06-21,9.85,10.10,9.76,9.86,20200,9.86 +NASDAQ,NAII,2005-10-17,6.68,6.74,6.48,6.59,26300,6.59 +NASDAQ,NAII,2005-07-08,8.25,8.25,7.90,8.21,10800,8.21 +NASDAQ,NAII,2005-06-02,7.50,7.66,7.48,7.58,23100,7.58 +NASDAQ,NAII,2004-04-29,11.31,11.40,10.88,11.23,43300,11.23 +NASDAQ,NAII,2004-04-26,10.19,10.46,10.18,10.42,17600,10.42 +NASDAQ,NAII,2003-09-17,4.70,4.88,4.70,4.76,7300,4.76 +NASDAQ,NAII,2003-09-03,5.26,5.39,5.26,5.36,7400,5.36 +NASDAQ,NAII,2003-05-13,4.13,4.22,4.04,4.07,7400,4.07 +NASDAQ,NAII,2003-05-02,4.15,4.50,4.14,4.50,29400,4.50 +NASDAQ,NAII,2003-02-11,3.74,3.80,3.60,3.60,19000,3.60 +NASDAQ,NAII,2002-08-19,2.73,2.74,2.61,2.69,3800,2.69 +NASDAQ,NAII,2002-07-16,2.55,2.55,2.55,2.55,000,2.55 +NASDAQ,NAII,2001-10-24,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,NAII,2001-08-22,1.76,1.90,1.76,1.90,1400,1.90 +NASDAQ,NAII,2001-07-26,2.12,2.25,2.09,2.25,500,2.25 +NASDAQ,NAII,2000-10-03,2.06,2.16,2.00,2.00,4800,2.00 +NASDAQ,NAII,2000-09-26,2.09,2.19,1.97,1.97,14500,1.97 +NASDAQ,NAII,2000-04-06,1.89,1.89,1.81,1.81,15900,1.81 +NASDAQ,NAII,2000-02-16,2.05,2.19,2.03,2.12,65700,2.12 +NASDAQ,NAII,1999-11-02,3.53,3.56,3.44,3.50,10100,3.50 +NASDAQ,NAII,1999-10-18,3.66,3.75,3.62,3.62,12000,3.62 +NASDAQ,NAII,1999-06-18,3.38,3.38,3.25,3.38,3000,3.38 +NASDAQ,NAII,1998-09-02,14.25,14.75,14.00,14.12,106000,14.12 +NASDAQ,NAII,1998-09-01,15.00,15.00,14.00,14.00,133900,14.00 +NASDAQ,NAII,1997-12-09,9.00,9.50,9.00,9.25,83600,9.25 +NASDAQ,NAII,1996-07-29,9.38,9.38,9.38,9.38,5600,9.38 +NASDAQ,NAII,1996-07-01,9.50,9.62,9.50,9.62,4400,9.62 +NASDAQ,NAII,1996-06-24,9.62,9.88,9.62,9.75,28900,9.75 +NASDAQ,NAII,1996-05-07,10.37,10.75,10.37,10.50,36900,10.50 +NASDAQ,NAII,1996-04-02,9.19,9.38,9.00,9.00,12000,9.00 +NASDAQ,NAII,1995-11-28,9.13,9.13,9.00,9.13,15300,9.13 +NASDAQ,NAII,1995-04-24,6.06,6.19,6.06,6.13,9600,6.13 +NASDAQ,NAII,1994-11-28,5.00,5.12,4.88,5.12,7000,5.12 +NASDAQ,NAII,1994-06-08,10.00,10.00,9.88,9.88,4400,9.88 +NASDAQ,NAII,1994-04-11,10.25,10.25,9.75,9.88,9600,9.88 +NASDAQ,NWSB,2009-07-01,18.95,19.45,18.94,19.27,52400,18.88 +NASDAQ,NWSB,2009-05-07,17.70,17.71,17.20,17.54,75600,17.18 +NASDAQ,NWSB,2009-01-21,19.66,20.32,18.94,20.21,60100,19.33 +NASDAQ,NWSB,2008-12-12,19.25,20.51,19.25,20.34,77800,19.45 +NASDAQ,NWSB,2008-09-26,27.35,28.25,27.04,27.95,69400,26.48 +NASDAQ,NWSB,2008-06-04,23.69,23.99,23.52,23.76,68300,22.31 +NASDAQ,NWSB,2008-05-30,24.86,24.94,24.20,24.53,130800,23.04 +NASDAQ,NWSB,2007-10-01,28.44,29.12,28.18,28.51,109900,26.13 +NASDAQ,NWSB,2007-08-17,28.43,28.80,27.82,28.48,318800,26.11 +NASDAQ,NWSB,2006-10-10,26.83,26.90,26.50,26.79,15600,23.81 +NASDAQ,NWSB,2006-04-21,24.12,24.60,24.09,24.52,46700,21.50 +NASDAQ,NWSB,2005-08-12,20.66,20.73,20.42,20.46,34100,17.68 +NASDAQ,NWSB,2004-10-11,22.55,23.03,22.20,22.63,20100,19.11 +NASDAQ,NWSB,2004-08-18,21.00,21.85,21.00,21.85,49800,18.46 +NASDAQ,NWSB,2004-05-03,20.54,21.50,20.51,21.42,97800,17.99 +NASDAQ,NWSB,2004-04-01,25.19,25.75,24.83,25.28,34100,21.13 +NASDAQ,NWSB,2004-02-27,24.89,25.41,24.82,25.34,44800,21.18 +NASDAQ,NWSB,2004-02-26,24.77,25.25,24.77,25.08,45700,20.96 +NASDAQ,NWSB,2004-02-20,25.65,26.15,25.65,25.76,47400,21.53 +NASDAQ,NWSB,2003-11-10,22.10,22.15,21.59,21.66,75200,18.02 +NASDAQ,NWSB,2003-09-09,17.00,17.12,16.91,17.10,132500,14.16 +NASDAQ,NWSB,2003-06-02,15.98,16.15,15.80,15.94,8500,13.12 +NASDAQ,NWSB,2002-08-23,13.32,13.81,13.30,13.31,16500,10.78 +NASDAQ,NWSB,2002-06-13,14.35,14.44,13.07,13.12,13500,10.56 +NASDAQ,NWSB,2001-05-01,9.37,9.37,9.01,9.05,20800,7.13 +NASDAQ,NWSB,2001-04-27,9.95,10.00,9.02,9.58,20100,7.54 +NASDAQ,NWSB,2000-06-28,7.38,7.38,6.88,6.94,4600,5.36 +NASDAQ,NWSB,2000-06-06,7.84,7.84,7.50,7.50,12800,5.79 +NASDAQ,NWSB,2000-04-24,6.94,6.94,6.13,6.13,5400,4.70 +NASDAQ,NWSB,2000-02-10,7.75,7.94,7.50,7.88,267000,6.04 +NASDAQ,NWSB,2000-01-07,7.21,8.21,6.84,7.96,30300,6.08 +NASDAQ,NWSB,2000-01-06,7.18,7.21,6.84,6.96,11700,5.32 +NASDAQ,NWSB,1999-11-08,7.96,7.96,7.71,7.96,10700,6.08 +NASDAQ,NWSB,1999-06-02,9.30,9.30,8.99,8.99,15900,6.80 +NASDAQ,NWSB,1999-05-28,9.24,9.36,9.24,9.30,8500,7.03 +NASDAQ,NWSB,1999-04-12,8.22,8.59,8.22,8.43,11800,6.35 +NASDAQ,NWSB,1998-06-05,15.96,15.96,15.60,15.60,700,11.61 +NASDAQ,NWSB,1998-04-28,17.06,17.30,16.82,16.82,10900,12.52 +NASDAQ,NWSB,1998-01-16,14.55,14.55,13.58,14.06,11700,10.42 +NASDAQ,NWSB,1997-10-31,29.10,30.07,29.10,29.10,44000,10.78 +NASDAQ,NWSB,1997-09-25,25.15,25.15,24.30,24.42,36400,9.02 +NASDAQ,NWSB,1997-07-18,15.64,16.24,15.64,16.00,21000,5.88 +NASDAQ,NWSB,1997-06-02,13.84,14.08,13.84,13.94,13200,5.12 +NASDAQ,NWSB,1997-03-03,14.48,14.96,14.48,14.72,56200,5.38 +NASDAQ,NWSB,1996-12-24,12.38,12.38,12.38,12.38,2000,4.50 +NASDAQ,NWSB,1996-04-26,22.54,22.54,22.07,22.07,34800,3.95 +NASDAQ,NWSB,1996-04-01,21.35,21.47,20.77,21.47,51600,3.82 +NASDAQ,NWSB,1995-02-13,14.63,14.63,14.52,14.52,20000,2.50 +NASDAQ,NLST,2010-01-11,5.44,5.44,5.13,5.21,774400,5.21 +NASDAQ,NLST,2009-11-30,6.26,6.42,5.74,5.76,3527000,5.76 +NASDAQ,NLST,2009-04-14,0.19,0.21,0.18,0.19,156100,0.19 +NASDAQ,NLST,2008-12-02,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,NLST,2008-11-26,0.35,0.36,0.29,0.36,6100,0.36 +NASDAQ,NLST,2008-09-10,1.69,1.69,1.62,1.68,17000,1.68 +NASDAQ,NLST,2008-08-21,1.94,1.96,1.94,1.96,4000,1.96 +NASDAQ,NLST,2008-07-10,1.85,1.88,1.68,1.85,8100,1.85 +NASDAQ,NLST,2008-06-09,1.75,1.75,1.72,1.72,56500,1.72 +NASDAQ,NLST,2008-04-29,1.27,1.27,1.20,1.25,21700,1.25 +NASDAQ,NLST,2008-01-25,1.48,1.50,1.36,1.42,29300,1.42 +NASDAQ,NLST,2008-01-22,1.46,1.59,1.45,1.54,8900,1.54 +NASDAQ,NLST,2007-12-14,2.37,2.41,2.22,2.30,6500,2.30 +NASDAQ,NPBC,2010-02-03,5.81,5.93,5.66,5.75,1202200,5.75 +NASDAQ,NPBC,2009-12-09,5.44,5.52,5.34,5.41,985600,5.40 +NASDAQ,NPBC,2008-04-21,17.64,17.72,17.07,17.43,573000,16.21 +NASDAQ,NPBC,2007-04-13,18.80,18.94,18.72,18.94,63200,16.40 +NASDAQ,NPBC,2006-08-30,20.28,20.52,19.95,20.38,55800,16.85 +NASDAQ,NPBC,2006-02-17,21.24,21.48,20.86,21.21,54300,17.24 +NASDAQ,NPBC,2006-01-26,20.94,21.25,20.17,21.17,193600,17.08 +NASDAQ,NPBC,2005-05-26,23.50,23.81,23.37,23.74,35000,15.08 +NASDAQ,NPBC,2005-05-05,23.74,24.26,23.59,24.05,73100,15.28 +NASDAQ,NPBC,2005-04-05,24.25,24.48,23.88,24.21,105600,15.25 +NASDAQ,NPBC,2004-12-31,28.02,28.33,27.70,27.70,34200,17.31 +NASDAQ,NPBC,2004-12-01,29.00,29.73,28.29,29.63,61100,18.52 +NASDAQ,NPBC,2004-11-12,28.09,28.14,27.59,28.14,80500,17.59 +NASDAQ,NPBC,2004-02-17,34.20,34.29,33.68,34.28,96700,16.73 +NASDAQ,NPBC,2002-09-16,28.10,28.34,28.05,28.10,4000,11.74 +NASDAQ,NPBC,2002-08-23,27.58,27.65,27.45,27.46,19300,11.48 +NASDAQ,NPBC,2002-08-22,27.50,27.79,27.34,27.62,52200,11.54 +NASDAQ,NPBC,2002-07-11,24.80,25.64,24.70,25.64,39100,10.63 +NASDAQ,NPBC,2002-07-02,25.07,25.50,24.50,24.50,31000,10.15 +NASDAQ,NPBC,2002-06-27,28.00,28.00,26.80,27.67,64200,11.47 +NASDAQ,NPBC,2001-10-22,22.92,23.45,22.90,23.45,18800,9.18 +NASDAQ,NPBC,2001-01-24,22.37,22.37,22.00,22.12,11100,8.41 +NASDAQ,NPBC,2000-07-21,21.31,21.94,21.25,21.87,5400,7.69 +NASDAQ,NPBC,2000-05-01,20.56,21.00,19.25,20.75,34000,7.29 +NASDAQ,NPBC,1999-07-23,21.50,21.75,21.25,21.75,20300,6.97 +NASDAQ,NPBC,1999-05-20,23.25,23.50,23.25,23.47,23200,7.53 +NASDAQ,NPBC,1999-02-16,24.00,24.00,22.37,23.44,24200,7.45 +NASDAQ,NPBC,1998-02-12,30.75,30.75,30.25,30.75,2200,7.60 +NASDAQ,NPBC,1997-12-18,31.50,32.38,31.00,31.25,22500,7.67 +NASDAQ,NPBC,1997-03-17,27.37,28.12,27.37,28.12,7900,5.06 +NASDAQ,NPBC,1997-02-21,27.50,28.50,27.50,28.50,14200,5.13 +NASDAQ,NPBC,1996-10-07,26.25,26.25,26.25,26.25,000,4.64 +NASDAQ,NPBC,1996-10-02,26.00,27.50,26.00,27.50,6900,4.86 +NASDAQ,NPBC,1996-07-10,27.75,27.75,26.25,26.25,3300,4.35 +NASDAQ,NPBC,1996-03-26,25.50,25.50,24.00,24.00,21100,3.94 +NASDAQ,NPBC,1994-09-16,33.75,33.75,31.50,31.50,7300,4.90 +NASDAQ,NPBC,1994-03-09,38.00,39.00,38.00,38.50,11800,5.92 +NASDAQ,NPBC,1994-02-17,39.00,39.00,38.00,38.00,8300,5.85 +NASDAQ,NPBC,1993-10-11,38.50,38.50,38.50,38.50,1000,5.87 +NASDAQ,NPBC,1993-08-09,39.75,39.75,39.75,39.75,000,6.04 +NASDAQ,NPBC,1993-07-01,32.75,32.75,32.75,32.75,40800,4.96 +NASDAQ,NPBC,1993-02-18,28.00,28.00,27.00,27.00,2000,4.08 +NASDAQ,NPBC,1992-10-09,41.00,41.00,41.00,41.00,000,3.07 +NASDAQ,NPBC,1991-10-25,36.75,36.75,36.75,36.75,000,2.70 +NASDAQ,NPBC,1990-12-18,32.50,32.50,31.00,31.00,2200,2.20 +NASDAQ,NPBC,1990-10-11,30.50,30.50,30.50,30.50,000,2.15 +NASDAQ,NPBC,1990-08-08,41.00,41.00,40.00,40.00,4386600,2.82 +NASDAQ,NPBC,1990-06-27,42.00,42.00,38.00,38.00,2200,2.66 +NASDAQ,NPBC,1990-05-31,39.00,41.00,39.00,39.00,107500,2.73 +NASDAQ,NXXI,2009-10-05,0.15,0.16,0.14,0.16,161700,0.16 +NASDAQ,NXXI,2009-05-20,0.23,0.23,0.21,0.21,36700,0.21 +NASDAQ,NXXI,2009-04-23,0.20,0.22,0.20,0.20,176400,0.20 +NASDAQ,NXXI,2009-01-22,0.15,0.15,0.14,0.15,99400,0.15 +NASDAQ,NXXI,2008-08-07,0.50,0.52,0.45,0.45,233800,0.45 +NASDAQ,NXXI,2008-04-23,0.38,0.38,0.37,0.38,32400,0.38 +NASDAQ,NXXI,2008-03-31,0.42,0.46,0.42,0.44,50600,0.44 +NASDAQ,NXXI,2008-02-12,0.64,0.65,0.58,0.60,506000,0.60 +NASDAQ,NXXI,2007-02-14,1.92,1.92,1.84,1.86,581100,1.86 +NASDAQ,NXXI,2006-07-27,1.60,1.68,1.59,1.59,64900,1.59 +NASDAQ,NXXI,2006-04-05,2.12,2.23,2.03,2.19,2408500,2.19 +NASDAQ,NXXI,2005-09-27,1.02,1.06,0.86,0.89,771600,0.89 +NASDAQ,NXXI,2005-09-26,1.05,1.05,1.02,1.04,203700,1.04 +NASDAQ,NXXI,2004-07-01,0.57,0.63,0.57,0.62,33200,0.62 +NASDAQ,NXXI,2004-06-07,0.66,0.72,0.65,0.69,101400,0.69 +NASDAQ,NXXI,2003-08-08,0.42,0.46,0.40,0.44,97500,0.44 +NASDAQ,NXXI,2003-05-29,0.36,0.38,0.35,0.36,35100,0.36 +NASDAQ,NXXI,2002-11-07,0.36,0.36,0.30,0.36,83700,0.36 +NASDAQ,NXXI,2001-10-15,0.81,0.81,0.80,0.80,2000,0.80 +NASDAQ,NXXI,2001-04-16,0.89,0.89,0.86,0.86,13600,0.86 +NASDAQ,NXXI,2001-03-27,0.81,0.84,0.81,0.81,13200,0.81 +NASDAQ,NXXI,2001-01-31,1.25,1.25,1.03,1.19,39200,1.19 +NASDAQ,NXXI,2000-02-04,3.19,3.25,3.09,3.13,141500,3.13 +NASDAQ,NXXI,1999-07-29,3.13,3.13,3.00,3.09,121400,3.09 +NASDAQ,NXXI,1999-06-21,2.31,2.50,2.25,2.50,114300,2.50 +NASDAQ,NXXI,1998-11-04,0.94,0.97,0.94,0.97,136900,0.97 +NASDAQ,NXXI,1998-06-26,1.50,1.50,1.44,1.50,36700,1.50 +NASDAQ,NXXI,1998-06-11,1.63,1.63,1.31,1.44,146300,1.44 +NASDAQ,NXXI,1997-12-19,2.03,2.06,1.75,1.88,306200,1.88 +NASDAQ,NXXI,1997-06-12,2.25,2.44,2.19,2.31,112100,2.31 +NASDAQ,NXXI,1996-08-02,4.00,4.37,4.00,4.25,217400,4.25 +NASDAQ,NXXI,1996-06-21,6.00,6.50,6.00,6.14,83100,6.14 +NASDAQ,NXXI,1996-03-04,4.25,4.37,4.12,4.37,214700,4.37 +NASDAQ,NXXI,1996-03-01,4.19,4.25,4.12,4.25,94200,4.25 +NASDAQ,NXXI,1994-11-21,3.38,3.38,3.38,3.38,1500,3.38 +NASDAQ,NXXI,1994-10-24,3.75,3.75,3.75,3.75,2000,3.75 +NASDAQ,NXXI,1994-07-19,3.75,3.75,3.50,3.50,2600,3.50 +NASDAQ,NXXI,1994-03-16,5.62,6.00,5.62,5.62,2700,5.62 +NASDAQ,NXXI,1993-12-03,5.62,5.69,5.62,5.62,12000,5.62 +NASDAQ,NXXI,1993-07-29,4.63,4.63,4.63,4.63,200,4.63 +NASDAQ,NXXI,1993-06-28,4.12,4.50,4.12,4.50,7600,4.50 +NASDAQ,NXXI,1993-04-30,3.25,3.50,3.25,3.50,1000,3.50 +NASDAQ,NXXI,1993-03-05,3.13,3.13,3.13,3.13,300,3.13 +NASDAQ,NXXI,1992-10-23,3.38,3.38,3.38,3.38,1800,3.38 +NASDAQ,NXXI,1992-02-05,4.63,4.63,4.63,4.63,2700,4.63 +NASDAQ,NXXI,1991-12-18,4.25,4.25,4.25,4.25,7200,4.25 +NASDAQ,NXXI,1991-11-01,4.75,4.75,4.75,4.75,8700,4.75 +NASDAQ,NXXI,1991-05-29,4.88,4.88,4.88,4.88,21100,4.88 +NASDAQ,NXXI,1991-03-06,2.44,2.44,2.44,2.44,5000,2.44 +NASDAQ,NXXI,1991-03-05,2.31,2.31,2.31,2.31,4200,2.31 +NASDAQ,NXXI,1991-02-26,2.31,2.31,2.31,2.31,39800,2.31 +NASDAQ,NXXI,1990-10-24,1.88,1.88,1.88,1.88,8300,1.88 +NASDAQ,NXXI,1989-12-13,3.75,3.75,3.75,3.75,10500,3.75 +NASDAQ,NXXI,1989-12-04,3.88,3.88,3.88,3.88,6800,3.88 +NASDAQ,NXXI,1989-01-10,3.25,3.25,3.25,3.25,15500,3.25 +NASDAQ,NXXI,1988-12-09,2.50,2.50,2.50,2.50,15800,2.50 +NASDAQ,NXXI,1988-11-25,2.50,2.50,2.50,2.50,300,2.50 +NASDAQ,NXXI,1988-10-19,2.50,2.50,2.50,2.50,1000,2.50 +NASDAQ,NXXI,1988-10-14,2.50,2.50,2.50,2.50,600,2.50 +NASDAQ,NXXI,1988-03-16,3.13,3.13,3.13,3.13,2900,3.13 +NASDAQ,NXXI,1987-08-14,5.50,5.50,5.50,5.50,300,5.50 +NASDAQ,NGLS,2009-06-29,14.49,14.53,13.96,14.02,279500,12.99 +NASDAQ,NGLS,2009-04-21,9.21,9.97,9.00,9.12,1024200,8.09 +NASDAQ,NGLS,2008-08-14,22.25,22.61,21.91,22.00,261600,17.91 +NASDAQ,NGLS,2008-07-30,22.49,22.75,22.28,22.67,91400,18.04 +NASDAQ,NGLS,2008-03-18,21.37,22.15,20.88,21.67,271600,16.95 +NASDAQ,NGLS,2008-01-29,28.00,28.09,27.62,27.99,62600,21.57 +NASDAQ,NGLS,2007-10-03,26.81,27.20,25.76,26.18,296600,19.93 +NASDAQ,NGLS,2007-04-03,27.70,29.39,27.70,28.69,133200,21.51 +NASDAQ,NGLS,2007-04-02,28.46,28.79,27.89,28.34,139000,21.24 +NASDAQ,NVTL,2009-08-28,9.90,10.23,9.80,9.84,676900,9.84 +NASDAQ,NVTL,2009-08-13,10.50,10.54,10.00,10.18,745900,10.18 +NASDAQ,NVTL,2009-04-24,6.85,6.92,6.58,6.87,323400,6.87 +NASDAQ,NVTL,2008-07-23,10.50,10.53,10.08,10.33,1077400,10.33 +NASDAQ,NVTL,2008-07-17,10.81,10.90,10.69,10.84,708600,10.84 +NASDAQ,NVTL,2007-11-19,16.70,17.26,16.60,16.84,1319700,16.84 +NASDAQ,NVTL,2007-10-29,24.27,25.26,24.13,25.17,1089100,25.17 +NASDAQ,NVTL,2007-09-12,24.09,24.90,24.09,24.36,553000,24.36 +NASDAQ,NVTL,2006-12-08,9.55,9.64,9.51,9.63,266000,9.63 +NASDAQ,NVTL,2006-05-17,10.73,10.83,10.47,10.61,628500,10.61 +NASDAQ,NVTL,2006-02-14,10.39,10.40,9.75,9.90,2196300,9.90 +NASDAQ,NVTL,2006-01-11,12.50,13.18,12.50,12.66,533300,12.66 +NASDAQ,NVTL,2005-10-04,14.40,14.46,14.04,14.10,842600,14.10 +NASDAQ,NVTL,2005-02-03,11.87,12.04,11.64,11.78,941900,11.78 +NASDAQ,NVTL,2004-11-03,21.69,21.69,20.80,21.31,1669300,21.31 +NASDAQ,NVTL,2004-04-01,20.00,23.19,19.90,22.86,1778400,22.86 +NASDAQ,NVTL,2003-11-12,5.60,5.80,5.60,5.64,36900,5.64 +NASDAQ,NVTL,2003-04-24,0.96,0.96,0.90,0.90,29900,0.90 +NASDAQ,NVTL,2003-04-14,0.90,0.92,0.90,0.90,11800,0.90 +NASDAQ,NVTL,2002-11-08,1.90,1.97,1.85,1.94,552200,1.94 +NASDAQ,NVTL,2002-11-07,1.95,1.95,1.83,1.90,517700,1.90 +NASDAQ,NVTL,2002-03-15,0.90,0.92,0.85,0.90,771400,13.50 +NASDAQ,NVTL,2001-05-08,4.90,4.92,4.00,4.03,271600,60.45 +NASDAQ,NSPH,2010-01-05,6.70,6.76,6.45,6.73,28400,6.73 +NASDAQ,NSPH,2009-12-02,6.26,6.59,6.26,6.54,38400,6.54 +NASDAQ,NSPH,2009-05-20,3.25,3.41,3.14,3.16,27800,3.16 +NASDAQ,NSPH,2009-04-15,4.08,4.50,4.02,4.18,35800,4.18 +NASDAQ,NSPH,2008-10-29,3.54,4.13,3.45,3.96,52200,3.96 +NASDAQ,NSPH,2008-07-01,7.76,8.10,7.48,7.91,103700,7.91 +NASDAQ,NSPH,2008-05-02,6.92,6.92,6.68,6.73,14300,6.73 +NASDAQ,NRGY,2009-11-27,32.76,33.43,32.76,33.30,69400,32.67 +NASDAQ,NRGY,2009-05-19,24.09,25.00,24.01,24.75,327000,23.23 +NASDAQ,NRGY,2009-02-02,23.10,23.57,22.74,23.25,208000,20.66 +NASDAQ,NRGY,2008-07-29,24.83,25.38,24.54,25.02,152900,21.07 +NASDAQ,NRGY,2008-06-27,26.38,26.60,26.19,26.19,97300,22.05 +NASDAQ,NRGY,2007-10-26,34.18,34.84,33.91,34.42,58400,27.33 +NASDAQ,NRGY,2007-08-29,32.96,32.96,32.16,32.38,110100,25.71 +NASDAQ,NRGY,2007-06-05,36.60,36.70,36.53,36.65,100200,28.59 +NASDAQ,NRGY,2007-04-25,33.87,34.53,33.87,34.07,111000,26.14 +NASDAQ,NRGY,2006-11-15,29.99,30.29,29.54,29.66,73600,22.35 +NASDAQ,NRGY,2004-02-12,23.90,24.20,23.81,24.19,63000,15.02 +NASDAQ,NRGY,2003-10-24,43.44,44.22,43.44,43.48,14400,13.06 +NASDAQ,NRGY,2003-07-30,40.81,40.97,40.71,40.95,42400,12.06 +NASDAQ,NRGY,2003-06-27,37.70,38.00,37.21,37.94,46800,11.18 +NASDAQ,NRGY,2002-11-26,28.00,28.12,27.75,27.86,31800,7.86 +NASDAQ,NRGY,2002-09-03,29.49,29.49,28.83,29.19,18600,8.03 +NASDAQ,NRGY,2002-06-03,32.00,32.30,31.50,32.10,800,8.64 +NASDAQ,NRGY,2002-05-09,30.23,32.00,30.21,32.00,16200,8.61 +NASDAQ,NRGY,2002-04-04,29.45,30.27,29.45,30.05,4200,7.93 +NASDAQ,NRGY,2001-10-31,26.50,27.26,26.25,26.30,35000,6.69 +NASDAQ,NKSH,2010-01-21,27.46,27.46,26.55,26.58,12700,26.58 +NASDAQ,NKSH,2009-09-16,25.45,25.64,25.14,25.64,6100,25.26 +NASDAQ,NKSH,2008-09-23,16.26,16.30,16.01,16.01,1500,15.15 +NASDAQ,NKSH,2008-02-12,21.50,21.50,21.50,21.50,000,19.91 +NASDAQ,NKSH,2008-02-04,19.66,19.95,19.66,19.95,2000,18.48 +NASDAQ,NKSH,2007-10-24,19.33,19.44,19.33,19.44,500,17.63 +NASDAQ,NKSH,2007-09-11,19.78,19.84,19.26,19.26,1800,17.47 +NASDAQ,NKSH,2007-08-23,19.11,20.11,19.11,19.91,1900,18.06 +NASDAQ,NKSH,2007-06-22,20.20,20.32,20.20,20.31,1000,18.42 +NASDAQ,NKSH,2006-11-01,24.40,24.40,24.31,24.33,900,21.38 +NASDAQ,NKSH,2006-04-03,25.00,25.36,24.99,24.99,2700,21.63 +NASDAQ,NKSH,2005-01-27,51.49,51.49,51.49,51.49,000,21.61 +NASDAQ,NKSH,2004-11-04,47.05,47.40,46.85,47.40,4200,19.64 +NASDAQ,NKSH,2004-07-02,42.01,42.57,41.98,42.54,9400,17.62 +NASDAQ,NKSH,2003-11-06,46.30,46.55,45.83,46.30,3600,18.64 +NASDAQ,NKSH,2002-12-05,30.72,30.72,30.72,30.72,000,12.20 +NASDAQ,NKSH,2002-08-05,26.51,26.51,26.51,26.51,200,10.35 +NASDAQ,NKSH,2001-07-18,22.70,22.70,22.70,22.70,2600,8.53 +NASDAQ,NKSH,2001-04-02,20.25,20.25,20.25,20.25,000,7.43 +NASDAQ,NKSH,2001-03-20,19.50,21.00,19.00,21.00,6800,7.71 +NASDAQ,NKSH,2000-08-18,16.50,16.50,16.31,16.50,11600,5.91 +NASDAQ,NKSH,2000-03-06,19.00,19.00,19.00,19.00,000,6.63 +NASDAQ,NBBC,2009-08-17,2.10,2.20,2.08,2.10,7500,2.10 +NASDAQ,NBBC,2009-07-10,2.00,2.00,1.97,1.98,3000,1.98 +NASDAQ,NBBC,2009-02-04,2.17,2.20,2.14,2.19,11300,2.19 +NASDAQ,NBBC,2008-12-02,2.77,2.92,2.50,2.54,9000,2.54 +NASDAQ,NBBC,2008-01-02,10.63,10.63,9.88,10.58,45400,10.05 +NASDAQ,NBBC,2007-11-26,10.79,10.79,10.29,10.48,15400,9.81 +NASDAQ,NBBC,2007-07-25,13.51,13.51,13.33,13.45,6500,12.42 +NASDAQ,NBBC,2007-02-28,15.47,15.47,15.12,15.47,10500,13.94 +NASDAQ,NBBC,2006-12-21,16.70,16.70,16.70,16.70,200,14.90 +NASDAQ,NBBC,2006-10-27,17.00,17.07,16.72,16.94,5500,15.11 +NASDAQ,NBBC,2006-08-17,17.00,17.00,17.00,17.00,000,15.02 +NASDAQ,NBBC,2006-08-01,17.10,17.20,17.00,17.10,4700,15.10 +NASDAQ,NBBC,2005-11-21,17.41,17.41,17.40,17.40,1400,14.93 +NASDAQ,NBBC,2005-11-18,17.65,17.65,17.50,17.50,3000,15.01 +NASDAQ,NBBC,2005-11-04,17.63,17.85,17.63,17.77,4300,15.24 +NASDAQ,NBBC,2004-08-13,16.22,16.31,16.17,16.26,2700,13.29 +NASDAQ,NBBC,2003-11-03,18.50,19.88,18.50,19.70,13000,15.66 +NASDAQ,NBBC,2003-05-02,17.55,17.92,16.70,17.36,7500,13.55 +NASDAQ,NBBC,2002-11-29,17.07,17.08,16.59,17.06,2900,13.07 +NASDAQ,NBBC,2002-11-07,18.25,18.25,18.00,18.01,3700,13.80 +NASDAQ,NBBC,2002-07-11,19.99,19.99,19.23,19.75,5800,14.99 +NASDAQ,NBBC,2002-04-12,15.64,15.72,15.40,15.50,7900,11.68 +NASDAQ,NBBC,2002-03-19,14.90,15.00,14.60,14.95,5200,11.15 +NASDAQ,NBBC,2001-10-01,13.00,13.10,13.00,13.10,1300,9.66 +NASDAQ,NBBC,2001-09-07,13.00,13.40,13.00,13.00,7800,9.48 +NASDAQ,NBBC,2001-03-16,11.75,11.94,11.75,11.94,1100,8.51 +NASDAQ,NBBC,2000-06-06,13.38,13.53,13.38,13.38,7500,9.21 +NASDAQ,NBBC,2000-01-31,16.37,16.37,16.25,16.25,12000,11.07 +NASDAQ,NBBC,1999-12-03,17.62,18.25,17.50,17.50,7200,11.82 +NASDAQ,NBBC,1999-09-09,17.50,18.69,17.50,18.69,14400,12.53 +NASDAQ,NBBC,1999-04-01,19.25,19.37,19.25,19.25,25900,12.81 +NASDAQ,NBBC,1999-01-11,18.87,18.87,18.87,18.87,6200,12.46 +NASDAQ,NBBC,1998-10-29,16.75,16.75,16.00,16.12,12500,10.58 +NASDAQ,NBBC,1998-07-13,19.25,19.25,19.00,19.25,7500,12.56 +NASDAQ,NBBC,1997-12-22,25.00,25.00,24.00,24.00,2900,12.35 +NASDAQ,NBBC,1997-10-29,25.75,25.75,24.00,24.00,2400,12.35 +NASDAQ,NBBC,1997-03-10,20.25,20.25,20.25,20.25,000,10.25 +NASDAQ,NBBC,1996-12-02,15.00,16.75,15.00,15.25,15600,7.68 +NASDAQ,NBBC,1995-08-25,18.50,18.50,18.50,18.50,000,7.23 +NASDAQ,NBBC,1995-07-28,20.00,20.00,19.00,20.00,2200,7.81 +NASDAQ,NBBC,1994-12-21,19.75,19.75,18.00,18.00,7300,6.91 +NASDAQ,NBBC,1994-09-19,19.37,19.37,19.37,19.37,000,7.39 +NASDAQ,NBBC,1994-04-15,19.50,19.50,19.50,19.50,16400,7.44 +NASDAQ,NBBC,1993-11-24,20.00,20.00,20.00,20.00,400,6.03 +NASDAQ,NBBC,1993-11-02,19.00,20.75,19.00,19.00,1200,5.73 +NASDAQ,NBBC,1993-05-12,19.00,19.00,19.00,19.00,000,5.65 +NASDAQ,NBBC,1992-11-04,19.00,19.00,19.00,19.00,400,5.58 +NASDAQ,NBBC,1991-11-26,14.00,14.00,14.00,14.00,2900,3.22 +NASDAQ,NBBC,1991-08-30,15.75,15.75,15.75,15.75,700,3.62 +NASDAQ,NBBC,1991-06-21,15.50,15.50,15.50,15.50,2000,3.56 +NASDAQ,NBBC,1991-06-19,14.00,14.00,14.00,14.00,000,3.22 +NASDAQ,NGA,2009-03-03,2.34,2.50,2.19,2.21,116800,2.21 +NASDAQ,NGA,2008-11-10,4.38,4.53,3.95,4.13,58700,4.13 +NASDAQ,NGA,2008-08-26,9.78,10.21,9.75,9.97,265900,7.48 +NASDAQ,NGA,2007-12-06,7.46,7.73,7.44,7.64,101900,5.73 +NASDAQ,NGA,2007-11-14,7.27,7.50,7.00,7.38,297600,5.53 +NASDAQ,NGA,2007-09-13,5.85,5.95,5.85,5.89,120900,4.42 +NASDAQ,NGA,2007-02-05,5.08,5.27,4.87,5.09,118700,2.55 +NASDAQ,NGA,2006-12-27,5.16,5.25,5.12,5.23,117600,2.62 +NASDAQ,NGA,2006-09-15,4.90,5.44,4.80,5.26,291700,2.63 +NASDAQ,NGA,2006-05-05,6.15,6.60,6.00,6.31,868500,3.15 +NASDAQ,NGA,2006-03-06,2.49,2.49,2.35,2.41,6000,1.21 +NASDAQ,NGA,2005-10-31,2.04,2.05,2.00,2.05,2800,1.02 +NASDAQ,NGA,2005-05-16,1.88,1.90,1.88,1.90,6700,0.95 +NASDAQ,NGA,2004-11-05,1.95,1.95,1.95,1.95,300,0.98 +NASDAQ,NGA,2004-03-30,1.61,1.61,1.61,1.61,000,0.81 +NASDAQ,NGA,2003-12-26,1.49,1.55,1.48,1.55,5900,0.77 +NASDAQ,NGA,2003-08-05,1.30,1.35,1.26,1.35,13100,0.68 +NASDAQ,NGA,2003-05-06,1.48,1.48,1.42,1.42,25300,0.71 +NASDAQ,NGA,2003-05-05,1.57,1.57,1.49,1.49,11200,0.75 +NASDAQ,NGA,2002-10-11,1.45,1.55,1.45,1.55,10100,0.77 +NASDAQ,NGA,2002-07-01,1.31,1.39,1.31,1.39,1300,0.69 +NASDAQ,NGA,2002-04-02,1.10,1.10,1.10,1.10,2000,0.55 +NASDAQ,NGA,2001-11-02,0.85,0.85,0.85,0.85,16000,0.43 +NASDAQ,NGA,2000-06-27,1.19,1.19,1.19,1.19,1600,0.59 +NASDAQ,NGA,2000-06-08,1.19,1.19,1.19,1.19,15700,0.59 +NASDAQ,NGA,2000-01-03,1.38,1.38,1.38,1.38,2400,0.69 +NASDAQ,NGA,1999-11-12,1.75,1.75,1.75,1.75,2000,0.87 +NASDAQ,NGA,1999-10-25,1.50,1.50,1.38,1.50,3600,0.75 +NASDAQ,NGA,1999-08-12,1.75,1.75,1.75,1.75,500,0.87 +NASDAQ,NGA,1999-07-16,2.00,2.31,2.00,2.25,18900,1.12 +NASDAQ,NGA,1998-07-21,3.00,3.00,2.94,2.94,4000,1.47 +NASDAQ,NGA,1998-06-05,3.44,3.44,3.44,3.44,7600,1.72 +NASDAQ,NGA,1997-07-16,3.56,3.56,3.50,3.56,23700,1.78 +NASDAQ,NGA,1997-06-18,3.38,3.50,3.38,3.50,5100,1.75 +NASDAQ,NGA,1997-04-01,3.12,3.12,3.12,3.12,8000,1.56 +NASDAQ,NGA,1996-12-19,3.00,3.06,3.00,3.06,10900,1.53 +NASDAQ,NGA,1996-08-14,3.75,3.75,3.50,3.75,10400,1.88 +NASDAQ,NGA,1995-08-31,3.31,3.31,3.25,3.25,9100,1.62 +NASDAQ,NGA,1995-03-15,3.19,3.25,3.19,3.25,1300,1.62 +NASDAQ,NGA,1995-03-06,3.19,3.19,3.12,3.12,7500,1.56 +NASDAQ,NGA,1995-03-01,3.25,3.25,3.25,3.25,2800,1.62 +NASDAQ,NGA,1995-01-19,3.25,3.25,3.25,3.25,300,1.62 +NASDAQ,NGA,1994-11-28,3.25,3.38,3.25,3.25,8800,1.62 +NASDAQ,NGA,1992-11-12,5.25,5.38,5.25,5.38,400,2.69 +NASDAQ,NICK,2010-02-05,7.85,7.85,7.72,7.85,2200,7.85 +NASDAQ,NICK,2009-06-17,5.30,5.30,5.10,5.10,2500,4.64 +NASDAQ,NICK,2008-12-23,2.35,2.45,2.35,2.37,21500,2.15 +NASDAQ,NICK,2007-08-31,9.39,9.53,9.39,9.44,7000,8.58 +NASDAQ,NICK,2007-08-02,9.32,9.45,8.91,8.98,111100,8.16 +NASDAQ,NICK,2007-08-01,9.55,9.57,9.27,9.32,85800,8.47 +NASDAQ,NICK,2007-04-30,12.15,12.61,12.15,12.43,27400,11.30 +NASDAQ,NICK,2007-04-04,11.40,11.60,11.39,11.60,9600,10.55 +NASDAQ,NICK,2007-01-09,11.56,11.72,11.55,11.57,9900,10.52 +NASDAQ,NICK,2006-07-27,13.40,13.50,13.25,13.49,15100,12.26 +NASDAQ,NICK,2006-07-11,14.01,14.45,13.82,13.98,9100,12.71 +NASDAQ,NICK,2005-11-17,10.34,10.36,10.08,10.20,29900,9.27 +NASDAQ,NICK,2005-01-26,14.70,14.70,14.62,14.62,6400,8.83 +NASDAQ,NICK,2004-12-13,13.50,14.05,12.90,13.56,156100,8.19 +NASDAQ,NICK,2004-11-23,12.20,12.37,11.40,11.94,68900,7.21 +NASDAQ,NICK,2004-07-06,9.05,9.25,9.00,9.24,74600,5.55 +NASDAQ,NICK,2003-02-25,3.80,3.90,3.80,3.90,300,2.31 +NASDAQ,NICK,2003-01-15,4.00,4.00,4.00,4.00,300,2.37 +NASDAQ,NICK,2003-01-07,3.93,3.93,3.85,3.93,4300,2.33 +NASDAQ,NICK,2002-10-04,4.05,4.14,4.00,4.14,3600,2.46 +NASDAQ,NICK,2002-07-30,4.20,4.64,4.20,4.64,3700,2.75 +NASDAQ,NICK,2001-01-18,4.81,4.81,4.81,4.81,000,1.43 +NASDAQ,NICK,2001-01-08,4.63,4.63,4.63,4.63,4600,1.37 +NASDAQ,NICK,2000-12-27,4.75,4.75,4.75,4.75,5300,1.41 +NASDAQ,NICK,2000-10-05,4.63,4.75,4.63,4.75,64400,1.41 +NASDAQ,NICK,2000-08-04,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,2000-08-01,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,2000-04-11,5.38,5.50,5.38,5.50,53500,1.63 +NASDAQ,NICK,1999-11-01,4.63,4.63,4.63,4.63,000,1.37 +NASDAQ,NICK,1999-05-10,4.25,4.25,4.25,4.25,1600,1.26 +NASDAQ,NICK,1999-01-27,3.38,3.38,3.38,3.38,15500,1.00 +NASDAQ,NICK,1998-12-14,3.63,3.63,3.63,3.63,000,1.08 +NASDAQ,NICK,1998-01-14,4.00,4.00,4.00,4.00,000,1.19 +NASDAQ,NANX,2009-11-02,0.98,1.00,0.96,0.99,24100,0.99 +NASDAQ,NANX,2009-02-24,1.07,1.07,0.91,0.94,45900,0.94 +NASDAQ,NANX,2009-01-28,0.94,0.94,0.85,0.85,75800,0.85 +NASDAQ,NANX,2008-09-30,1.17,1.40,1.17,1.30,89600,1.30 +NASDAQ,NANX,2008-06-04,3.25,3.32,3.25,3.27,17500,3.27 +NASDAQ,NANX,2008-05-29,3.18,3.29,3.18,3.27,40300,3.27 +NASDAQ,NANX,2007-12-11,3.68,3.72,3.50,3.51,90000,3.51 +NASDAQ,NANX,2007-11-01,4.80,4.85,4.55,4.64,154000,4.64 +NASDAQ,NANX,2006-05-16,6.42,6.42,6.15,6.35,103500,6.35 +NASDAQ,NANX,2005-12-07,5.95,6.00,5.81,5.87,96100,5.87 +NASDAQ,NANX,2005-05-26,7.00,7.00,6.62,6.90,106700,6.90 +NASDAQ,NANX,2005-04-01,6.31,6.31,5.95,5.95,113200,5.95 +NASDAQ,NANX,2004-07-29,5.72,6.00,5.51,5.99,291300,5.99 +NASDAQ,NANX,2003-11-20,4.82,5.06,4.82,5.03,117700,5.03 +NASDAQ,NANX,2003-11-06,6.16,6.51,6.04,6.05,130500,6.05 +NASDAQ,NANX,2003-08-06,4.78,4.78,4.52,4.67,6900,4.67 +NASDAQ,NANX,2003-06-16,5.16,5.29,5.06,5.12,36000,5.12 +NASDAQ,NANX,2002-09-10,4.40,4.45,4.39,4.43,6500,4.43 +NASDAQ,NANX,2002-05-03,5.65,6.10,5.65,6.04,39600,6.04 +NASDAQ,NANX,2000-11-01,13.61,13.94,13.19,13.69,22100,13.69 +NASDAQ,NANX,2000-07-18,11.75,11.75,10.50,11.00,53500,11.00 +NASDAQ,NANX,1999-11-01,1.97,2.00,1.97,2.00,88900,2.00 +NASDAQ,NANX,1999-10-29,2.00,2.00,1.97,2.00,24100,2.00 +NASDAQ,NANX,1999-08-18,1.63,1.69,1.63,1.63,66700,1.63 +NASDAQ,NANX,1998-07-01,5.00,5.12,4.88,4.88,53400,4.88 +NASDAQ,NHRX,2009-12-21,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NHRX,2008-09-03,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NITE,2009-10-26,18.40,18.55,17.74,17.89,2712500,17.89 +NASDAQ,NITE,2009-09-10,20.80,21.19,20.38,21.10,1162000,21.10 +NASDAQ,NITE,2009-01-21,14.89,15.55,14.61,15.54,2804900,15.54 +NASDAQ,NITE,2008-04-08,15.85,16.11,15.60,15.95,1780000,15.95 +NASDAQ,NITE,2008-03-04,16.06,16.51,15.76,16.32,2683900,16.32 +NASDAQ,NITE,2008-02-20,16.53,16.95,15.00,16.76,2768300,16.76 +NASDAQ,NITE,2008-02-01,16.76,17.19,16.65,17.15,2268400,17.15 +NASDAQ,NITE,2007-12-19,13.40,13.65,13.32,13.53,1338800,13.53 +NASDAQ,NITE,2007-11-02,13.24,13.48,12.45,12.67,1612800,12.67 +NASDAQ,NITE,2007-09-07,13.07,13.16,12.66,12.94,2219200,12.94 +NASDAQ,NITE,2007-08-14,13.84,14.18,13.56,13.71,2674000,13.71 +NASDAQ,NITE,2007-07-10,16.25,16.35,15.93,16.04,1268900,16.04 +NASDAQ,NITE,2006-05-23,15.10,15.77,15.10,15.18,1839300,15.18 +NASDAQ,NITE,2005-12-22,9.96,10.10,9.84,10.05,951400,10.05 +NASDAQ,NITE,2005-09-08,8.43,8.52,8.40,8.48,694500,8.48 +NASDAQ,NITE,2005-03-28,9.62,9.78,9.60,9.63,500500,9.63 +NASDAQ,NITE,2004-12-28,10.85,11.07,10.82,11.03,1458500,11.03 +NASDAQ,NITE,2004-10-18,9.38,9.45,9.23,9.40,396700,9.40 +NASDAQ,NITE,2004-08-30,9.28,9.36,9.14,9.14,719900,9.14 +NASDAQ,NITE,2004-04-28,12.84,12.86,12.22,12.29,1418100,12.29 +NASDAQ,NITE,2004-04-26,13.04,13.04,12.65,12.77,1541100,12.77 +NASDAQ,NITE,2004-01-22,16.07,16.10,14.35,14.63,9730900,14.63 +NASDAQ,NITE,2002-11-22,6.38,6.44,6.06,6.38,1070400,6.38 +NASDAQ,NITE,2001-12-03,11.66,11.70,11.04,11.20,699500,11.20 +NASDAQ,NITE,2001-03-27,15.00,15.75,14.81,15.69,1326100,15.69 +NASDAQ,NITE,2001-03-16,16.00,16.19,14.62,14.94,1909500,14.94 +NASDAQ,NITE,2000-11-22,20.00,20.44,19.31,19.88,3491700,19.88 +NASDAQ,NITE,1999-08-27,39.25,39.25,36.00,36.50,6630800,36.50 +NASDAQ,NITE,1999-04-30,150.19,161.50,145.00,153.19,10805000,76.59 +NASDAQ,NITE,1998-12-15,13.88,14.50,13.50,14.37,182000,7.19 +NASDAQ,NITE,1998-10-21,8.31,8.81,7.88,8.25,1115400,4.12 +NASDAQ,NITE,1998-09-16,10.94,10.94,10.12,10.19,687600,5.09 +NASDAQ,NITE,1998-07-13,16.12,16.25,15.87,16.19,471000,8.09 +NASDAQ,NXTY,2009-08-07,0.16,0.16,0.16,0.16,000,0.16 +NASDAQ,NXTY,2009-02-02,0.52,0.53,0.10,0.16,2192100,0.16 +NASDAQ,NXTY,2008-12-01,0.65,0.75,0.65,0.74,2000,0.74 +NASDAQ,NXTY,2008-09-29,1.92,1.92,1.70,1.84,5200,1.84 +NASDAQ,NXTY,2008-08-19,1.95,2.03,1.86,1.99,39300,1.99 +NASDAQ,NXTY,2006-12-29,11.80,12.04,11.80,12.04,24500,12.04 +NASDAQ,NXTY,2006-10-31,13.24,13.25,13.01,13.22,43900,13.22 +NASDAQ,NXTY,2006-10-17,11.57,11.68,11.50,11.60,11600,11.60 +NASDAQ,NXTY,2006-05-15,13.00,13.16,13.00,13.16,1200,13.16 +NASDAQ,NWSA,2007-09-04,20.31,20.81,20.26,20.80,4749000,20.23 +NASDAQ,NWSA,2007-05-08,22.09,22.10,21.65,21.75,9256800,21.16 +NASDAQ,NWSA,2005-11-17,14.51,14.54,14.28,14.39,7386000,13.87 +NASDAQ,NWSA,2005-07-12,16.40,16.49,16.28,16.39,5803300,15.73 +NASDAQ,NWSA,2005-06-13,16.30,16.71,16.25,16.66,7772000,15.98 +NASDAQ,NWSA,2004-05-12,32.60,32.79,32.37,32.75,4494600,15.61 +NASDAQ,NWSA,2004-01-16,31.57,31.79,31.56,31.76,3842600,15.08 +NASDAQ,NWSA,2003-05-15,24.82,24.98,24.65,24.80,1751400,11.74 +NASDAQ,NWSA,2003-03-10,19.63,19.65,19.20,19.21,1344000,9.05 +NASDAQ,NWSA,2002-10-08,16.55,16.84,16.27,16.65,1453600,7.85 +NASDAQ,NWSA,2002-03-20,24.43,24.58,24.30,24.40,1223000,11.41 +NASDAQ,NWSA,2000-10-09,40.44,40.69,39.62,39.88,1021600,18.54 +NASDAQ,NWSA,2000-07-17,44.75,45.06,44.50,45.00,472800,20.88 +NASDAQ,NWSA,1999-06-08,33.57,33.75,32.82,32.82,817000,15.14 +NASDAQ,NWSA,1999-06-07,32.76,33.57,32.76,33.57,1472800,15.49 +NASDAQ,NWSA,1999-05-20,31.14,31.20,30.64,30.89,2324200,14.25 +NASDAQ,NWSA,1999-03-05,26.56,27.06,26.56,26.81,1381000,12.35 +NASDAQ,NWSA,1998-12-03,24.44,24.63,23.76,23.76,1918400,10.95 +NASDAQ,NWSA,1998-10-16,20.84,21.02,20.71,20.90,836200,9.63 +NASDAQ,NWSA,1998-10-07,19.41,19.72,19.28,19.53,2374800,9.00 +NASDAQ,NWSA,1998-10-01,22.08,22.08,20.90,21.02,848400,9.69 +NASDAQ,NWSA,1998-09-04,21.37,21.37,20.69,20.93,1150400,9.61 +NASDAQ,NWSA,1997-11-20,18.13,18.31,18.13,18.31,1572200,8.37 +NASDAQ,NWSA,1997-10-01,17.76,17.88,17.76,17.82,1769800,8.14 +NASDAQ,NWSA,1997-08-28,14.88,14.88,14.63,14.75,3562000,6.72 +NASDAQ,NWSA,1997-07-11,15.19,15.19,14.94,15.06,758000,6.86 +NASDAQ,NWSA,1997-07-08,15.43,15.55,15.43,15.55,663000,7.08 +NASDAQ,NWSA,1997-07-02,15.68,15.68,15.62,15.68,762600,7.14 +NASDAQ,NFSB,2009-12-01,12.10,12.10,12.10,12.10,000,12.10 +NASDAQ,NFSB,2009-03-09,11.44,11.44,11.44,11.44,000,11.44 +NASDAQ,NFSB,2008-12-16,11.04,11.04,11.04,11.04,100,11.04 +NASDAQ,NFSB,2008-12-02,11.00,11.00,11.00,11.00,2000,11.00 +NASDAQ,NFSB,2008-05-06,12.03,12.03,12.00,12.00,300,12.00 +NASDAQ,NFSB,2008-02-06,12.24,12.24,12.24,12.24,000,12.24 +NASDAQ,NFSB,2007-11-16,12.10,12.10,12.02,12.02,5500,12.02 +NASDAQ,NFSB,2007-11-12,12.04,12.04,12.04,12.04,000,12.04 +NASDAQ,NFSB,2007-10-15,12.42,12.42,12.42,12.42,000,12.42 +NASDAQ,NFSB,2006-10-27,13.72,14.00,13.72,14.00,3000,14.00 +NASDAQ,NTGR,2009-10-29,19.10,19.17,18.62,18.99,288400,18.99 +NASDAQ,NTGR,2009-09-16,18.67,18.78,18.50,18.60,176200,18.60 +NASDAQ,NTGR,2009-04-13,12.97,13.11,12.59,12.68,227900,12.68 +NASDAQ,NTGR,2009-02-10,11.87,12.18,11.29,11.40,242200,11.40 +NASDAQ,NTGR,2008-09-02,17.10,17.24,16.58,16.72,354800,16.72 +NASDAQ,NTGR,2008-08-04,15.30,15.46,14.91,15.20,392700,15.20 +NASDAQ,NTGR,2008-04-18,19.60,20.17,19.55,19.83,563400,19.83 +NASDAQ,NTGR,2008-01-07,31.33,31.33,30.20,30.87,672800,30.87 +NASDAQ,NTGR,2006-03-24,18.73,19.26,18.70,19.02,632100,19.02 +NASDAQ,NTGR,2006-02-01,18.10,18.12,17.90,18.08,517100,18.08 +NASDAQ,NTGR,2005-11-18,19.19,19.60,19.07,19.47,1245000,19.47 +NASDAQ,NTGR,2005-10-17,21.47,21.47,20.40,20.76,507100,20.76 +NASDAQ,NTGR,2005-06-29,19.01,19.01,18.63,18.69,383200,18.69 +NASDAQ,NTGR,2004-10-14,13.56,13.58,13.01,13.19,363700,13.19 +NASDAQ,NTGR,2004-08-16,9.86,10.12,9.86,9.92,246400,9.92 +NASDAQ,NTGR,2003-11-07,14.70,14.90,14.14,14.20,472800,14.20 +NASDAQ,NDAQ,2009-11-30,18.73,18.82,18.38,18.68,4392500,18.68 +NASDAQ,NDAQ,2009-10-09,20.41,20.51,20.15,20.40,1767600,20.40 +NASDAQ,NDAQ,2008-06-13,30.50,32.30,30.50,32.30,2439500,32.30 +NASDAQ,NDAQ,2008-01-29,44.71,45.70,43.95,45.49,2122000,45.49 +NASDAQ,NDAQ,2007-05-16,31.49,31.79,31.20,31.47,1402400,31.47 +NASDAQ,NDAQ,2006-11-20,37.11,37.83,36.52,37.71,3080200,37.71 +NASDAQ,NDAQ,2006-11-13,38.08,38.20,37.20,37.59,1657000,37.59 +NASDAQ,NDAQ,2006-08-15,27.56,28.90,27.34,28.64,2572700,28.64 +NASDAQ,NDAQ,2006-02-16,39.59,40.20,39.50,39.95,1312100,39.95 +NASDAQ,NDAQ,2005-12-22,37.81,37.94,36.87,37.07,566800,37.07 +NASDAQ,NDAQ,2005-09-29,24.90,25.39,24.71,25.39,264700,25.39 +NASDAQ,NDAQ,2004-08-25,6.05,6.10,6.05,6.10,1600,6.10 +NASDAQ,NDAQ,2003-12-03,8.75,8.75,8.75,8.75,100,8.75 +NASDAQ,NDAQ,2003-10-28,8.80,8.90,8.80,8.80,3700,8.80 +NASDAQ,NDAQ,2003-07-17,9.10,9.10,8.75,9.05,32500,9.05 +NASDAQ,NDAQ,2002-12-04,10.05,10.25,10.05,10.05,2400,10.05 +NASDAQ,NDAQ,2002-10-10,9.00,9.00,9.00,9.00,3000,9.00 +NASDAQ,NDAQ,2002-09-30,9.30,9.35,9.30,9.35,3100,9.35 +NASDAQ,NDAQ,2002-08-02,11.80,11.80,11.80,11.80,000,11.80 +NASDAQ,NEOG,2010-01-21,23.60,23.98,23.10,23.10,103500,23.10 +NASDAQ,NEOG,2009-12-09,32.41,33.02,32.24,32.55,17600,21.70 +NASDAQ,NEOG,2009-05-06,21.94,21.95,21.45,21.76,75600,14.51 +NASDAQ,NEOG,2008-10-14,27.25,28.49,26.65,27.17,125700,18.11 +NASDAQ,NEOG,2008-09-25,28.90,29.91,28.18,28.40,147400,18.93 +NASDAQ,NEOG,2008-09-11,25.85,27.44,25.85,27.32,76200,18.21 +NASDAQ,NEOG,2008-08-04,26.99,27.46,24.79,27.06,84300,18.04 +NASDAQ,NEOG,2008-04-14,25.65,26.08,24.71,24.93,100600,16.62 +NASDAQ,NEOG,2007-03-16,22.22,22.22,21.56,21.56,19500,9.58 +NASDAQ,NEOG,2006-06-08,19.65,19.65,19.00,19.15,28800,8.51 +NASDAQ,NEOG,2005-11-17,19.69,20.04,19.68,20.04,30900,8.91 +NASDAQ,NEOG,2005-10-26,18.37,18.79,18.37,18.50,12000,8.22 +NASDAQ,NEOG,2005-06-01,14.79,14.85,14.08,14.35,21600,6.38 +NASDAQ,NEOG,2005-02-17,18.50,18.60,18.39,18.52,51600,8.23 +NASDAQ,NEOG,2005-02-11,18.90,18.90,18.40,18.71,15300,8.32 +NASDAQ,NEOG,2005-01-14,19.50,19.91,19.50,19.77,23400,8.79 +NASDAQ,NEOG,2004-12-08,22.53,22.53,22.15,22.29,33000,9.91 +NASDAQ,NEOG,2004-09-21,19.26,19.58,19.26,19.35,1500,8.60 +NASDAQ,NEOG,2004-09-09,19.55,19.99,19.40,19.99,7200,8.88 +NASDAQ,NEOG,2004-05-19,17.60,17.60,17.21,17.21,1800,7.65 +NASDAQ,NEOG,2004-05-03,16.92,17.05,16.45,17.05,30200,7.58 +NASDAQ,NEOG,2004-03-24,18.61,18.75,18.61,18.61,24800,8.27 +NASDAQ,NEOG,2004-01-16,20.90,21.20,20.78,20.78,94800,9.24 +NASDAQ,NEOG,2003-12-08,22.98,23.00,22.65,22.99,15600,8.17 +NASDAQ,NEOG,2003-05-28,16.19,16.49,16.19,16.28,9000,5.79 +NASDAQ,NEOG,2003-01-15,15.05,15.45,14.76,15.10,32700,5.37 +NASDAQ,NEOG,2001-10-29,17.40,19.43,17.20,19.30,436800,6.86 +NASDAQ,NEOG,2001-09-17,12.50,12.81,11.50,12.45,127800,4.43 +NASDAQ,NEOG,2001-08-28,13.70,13.70,13.00,13.05,9900,4.64 +NASDAQ,NEOG,2001-06-29,13.05,13.10,12.75,12.95,23800,4.60 +NASDAQ,NEOG,2001-06-26,12.60,13.00,12.40,13.00,50000,4.62 +NASDAQ,NEOG,2001-02-23,11.69,11.69,10.25,11.56,83100,4.11 +NASDAQ,NEOG,2001-01-23,10.00,10.12,9.75,9.94,106200,3.53 +NASDAQ,NEOG,2000-01-13,5.56,5.56,5.44,5.56,49500,1.98 +NASDAQ,NEOG,1999-11-03,6.75,6.75,6.62,6.69,30600,2.38 +NASDAQ,NEOG,1999-02-02,9.13,9.25,8.75,8.75,123900,3.11 +NASDAQ,NEOG,1998-10-21,7.00,7.12,6.88,6.88,10200,2.44 +NASDAQ,NEOG,1998-09-30,7.50,7.56,7.25,7.25,20100,2.58 +NASDAQ,NEOG,1998-09-10,6.25,6.50,6.00,6.13,78800,2.18 +NASDAQ,NEOG,1998-06-08,7.62,8.00,7.37,7.62,295800,2.71 +NASDAQ,NEOG,1998-05-20,10.00,10.00,9.87,9.87,24800,3.51 +NASDAQ,NEOG,1998-03-31,11.25,11.62,11.25,11.56,39300,4.11 +NASDAQ,NEOG,1998-02-17,13.00,13.87,12.75,13.87,200700,4.93 +NASDAQ,NEOG,1997-06-24,7.50,7.62,7.37,7.50,62100,2.67 +NASDAQ,NEOG,1997-05-23,7.37,7.62,7.25,7.25,18400,2.58 +NASDAQ,NEOG,1996-12-04,6.75,7.00,6.75,6.75,30600,2.40 +NASDAQ,NEOG,1996-04-10,6.25,6.25,6.00,6.00,5000,2.13 +NASDAQ,NEOG,1994-11-21,8.13,8.13,8.00,8.13,3300,2.89 +NASDAQ,NEOG,1994-09-28,8.25,8.38,8.13,8.38,20100,2.98 +NASDAQ,NEWL,2009-12-10,0.97,0.99,0.91,0.92,46100,0.92 +NASDAQ,NEWL,2009-07-20,0.68,0.70,0.68,0.68,39500,0.68 +NASDAQ,NEWL,2009-06-04,0.70,0.74,0.68,0.70,632100,0.70 +NASDAQ,NEWL,2008-11-28,0.75,0.80,0.75,0.80,4400,0.80 +NASDAQ,NEWL,2008-10-02,2.00,2.44,2.00,2.00,65400,2.00 +NASDAQ,NEWL,2008-09-29,2.30,2.49,2.10,2.21,46600,2.21 +NASDAQ,NEWL,2007-12-27,6.71,7.13,6.60,6.70,29200,6.59 +NASDAQ,NEWL,2007-06-14,9.22,9.47,9.22,9.35,37800,8.70 +NASDAQ,NEWL,2006-06-20,11.17,11.85,11.05,11.53,27700,10.09 +NASDAQ,NEWL,2006-01-06,13.74,13.94,13.43,13.51,81500,11.37 +NASDAQ,NEWL,2005-11-01,14.03,14.50,13.76,13.98,34400,11.35 +NASDAQ,NEWL,2005-10-06,14.80,15.00,14.27,14.50,51200,11.77 +NASDAQ,NEWL,2005-07-22,14.55,14.70,14.10,14.50,52300,11.77 +NASDAQ,NYER,2009-11-25,1.81,1.81,1.81,1.81,400,1.81 +NASDAQ,NYER,2009-01-22,1.00,1.00,0.82,1.00,4300,1.00 +NASDAQ,NYER,2008-11-19,0.68,0.68,0.68,0.68,000,0.68 +NASDAQ,NYER,2008-07-31,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,NYER,2008-07-08,1.36,1.36,1.36,1.36,500,1.36 +NASDAQ,NYER,2008-04-09,1.26,1.26,1.26,1.26,300,1.26 +NASDAQ,NYER,2007-07-20,2.03,2.09,2.03,2.06,5700,2.06 +NASDAQ,NYER,2007-06-01,2.13,2.18,2.08,2.15,6600,2.15 +NASDAQ,NYER,2006-12-05,2.34,2.44,2.25,2.44,12400,2.44 +NASDAQ,NYER,2006-05-15,2.38,2.55,2.29,2.40,32200,2.40 +NASDAQ,NYER,2005-08-23,2.85,2.86,2.77,2.77,10600,2.77 +NASDAQ,NYER,2005-07-15,2.77,3.00,2.77,2.98,20600,2.98 +NASDAQ,NYER,2005-01-21,2.44,2.58,2.35,2.53,41500,2.53 +NASDAQ,NYER,2005-01-20,2.46,2.61,2.37,2.60,28100,2.60 +NASDAQ,NYER,2004-09-28,1.71,1.79,1.71,1.71,19800,1.71 +NASDAQ,NYER,2004-04-06,2.45,2.45,2.41,2.41,1800,2.41 +NASDAQ,NYER,2003-08-15,1.28,1.28,1.26,1.27,1700,1.27 +NASDAQ,NYER,2002-07-08,1.99,2.00,1.93,1.95,3400,1.95 +NASDAQ,NYER,2001-02-05,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,NYER,2000-10-06,4.19,4.19,3.88,4.12,9100,4.12 +NASDAQ,NYER,2000-08-10,3.00,3.62,3.00,3.38,22000,3.38 +NASDAQ,NYER,2000-02-02,6.06,6.38,5.94,6.38,16000,6.38 +NASDAQ,NYER,1999-10-25,6.50,6.56,5.75,6.44,16700,5.85 +NASDAQ,NYER,1999-10-15,6.87,6.87,6.50,6.50,2900,5.91 +NASDAQ,NYER,1999-09-24,6.75,6.75,6.75,6.75,300,6.14 +NASDAQ,NYER,1998-12-31,2.62,3.25,2.62,2.97,40700,2.70 +NASDAQ,NYER,1998-11-25,3.06,3.06,3.06,3.06,9700,2.78 +NASDAQ,NYER,1998-10-09,2.25,2.47,2.25,2.47,5000,2.24 +NASDAQ,NYER,1998-01-22,5.50,5.75,5.50,5.63,37200,5.11 +NASDAQ,NYER,1997-08-19,5.81,5.81,5.75,5.81,11600,5.28 +NASDAQ,NYER,1996-11-11,15.50,16.38,15.38,16.00,24000,14.55 +NASDAQ,NYER,1996-09-12,15.00,15.25,14.75,15.25,27000,13.86 +NASDAQ,NYER,1996-09-09,15.38,15.38,14.63,15.00,14600,13.64 +NASDAQ,NYER,1996-08-07,14.12,15.25,14.12,14.38,69000,13.07 +NASDAQ,NYER,1996-07-25,15.00,15.00,14.00,14.25,36500,12.95 +NASDAQ,NYER,1996-06-28,15.25,15.25,14.00,14.00,34400,12.73 +NASDAQ,NYER,1995-10-26,5.38,5.38,5.38,5.38,1700,4.89 +NASDAQ,NSIT,2009-06-18,8.55,9.09,8.49,8.99,186700,8.99 +NASDAQ,NSIT,2009-01-06,6.70,7.30,6.66,7.18,355800,7.18 +NASDAQ,NSIT,2008-12-05,3.97,4.15,3.89,4.03,411700,4.03 +NASDAQ,NSIT,2008-03-20,17.61,17.70,16.95,17.49,1230100,17.49 +NASDAQ,NSIT,2008-02-01,17.37,18.07,17.24,17.56,299200,17.56 +NASDAQ,NSIT,2007-11-16,19.98,20.20,19.28,19.85,401100,19.85 +NASDAQ,NSIT,2007-04-10,18.59,18.78,18.59,18.63,128200,18.63 +NASDAQ,NSIT,2006-06-08,18.18,18.49,17.93,18.45,493100,18.45 +NASDAQ,NSIT,2006-04-12,20.76,21.35,20.63,21.20,158600,21.20 +NASDAQ,NSIT,2006-04-11,21.37,21.57,20.70,20.84,319300,20.84 +NASDAQ,NSIT,2005-11-18,21.08,21.08,20.70,20.79,244100,20.79 +NASDAQ,NSIT,2005-08-11,19.86,20.35,19.79,20.28,201900,20.28 +NASDAQ,NSIT,2005-01-07,20.00,20.08,19.45,19.78,530700,19.78 +NASDAQ,NSIT,2004-09-27,17.19,17.19,16.45,16.52,277000,16.52 +NASDAQ,NSIT,2004-08-16,14.29,15.25,14.17,15.14,601100,15.14 +NASDAQ,NSIT,2004-05-17,16.95,17.01,16.28,16.75,349400,16.75 +NASDAQ,NSIT,2004-01-14,20.10,20.50,20.09,20.33,333400,20.33 +NASDAQ,NSIT,2003-10-27,16.50,17.12,16.50,16.90,273400,16.90 +NASDAQ,NSIT,2003-06-11,9.15,9.15,8.78,8.96,243600,8.96 +NASDAQ,NSIT,2002-11-18,8.47,8.56,8.15,8.20,660900,8.20 +NASDAQ,NSIT,2002-02-11,21.90,22.64,21.80,22.00,206500,22.00 +NASDAQ,NSIT,2001-12-03,19.65,19.80,19.40,19.50,143500,19.50 +NASDAQ,NSIT,2001-09-17,16.82,16.82,15.56,15.95,193900,15.95 +NASDAQ,NSIT,2001-06-27,20.50,21.10,20.50,21.00,277800,21.00 +NASDAQ,NSIT,2000-12-28,17.06,17.62,16.69,17.06,1302200,17.06 +NASDAQ,NSIT,2000-11-16,27.75,28.12,26.69,27.50,234000,27.50 +NASDAQ,NSIT,2000-11-10,28.00,28.00,25.62,25.75,347300,25.75 +NASDAQ,NSIT,2000-11-07,32.12,32.38,31.00,31.50,139200,31.50 +NASDAQ,NSIT,2000-11-02,30.88,32.69,30.77,32.50,285100,32.50 +NASDAQ,NSIT,2000-07-25,52.06,55.00,51.75,51.81,377800,34.54 +NASDAQ,NSIT,2000-02-29,31.12,31.75,30.31,31.37,186800,20.92 +NASDAQ,NSIT,2000-01-04,36.50,36.62,34.37,34.50,266400,23.00 +NASDAQ,NSIT,1999-11-11,34.37,34.50,33.38,33.50,1871800,22.33 +NASDAQ,NSIT,1999-06-10,24.00,24.13,22.00,22.56,228300,15.04 +NASDAQ,NSIT,1999-02-19,31.00,31.12,29.31,29.94,224800,19.96 +NASDAQ,NSIT,1998-07-22,46.50,47.56,46.00,47.00,161000,13.93 +NASDAQ,NSIT,1998-02-03,39.00,40.12,39.00,39.25,218700,11.63 +NASDAQ,NSIT,1997-12-09,38.00,39.00,36.50,37.50,117100,11.11 +NASDAQ,NSIT,1997-10-02,32.50,33.00,32.00,32.62,50300,9.67 +NASDAQ,NSIT,1997-06-09,27.75,29.00,27.75,28.50,482500,5.63 +NASDAQ,NSIT,1996-11-13,34.50,34.75,33.50,33.75,265800,6.67 +NASDAQ,NSIT,1996-10-24,33.75,34.25,33.50,33.50,58200,6.62 +NASDAQ,NSIT,1996-01-05,14.25,14.25,13.50,14.12,30900,2.79 +NASDAQ,NSIT,1995-09-26,25.25,25.25,22.00,22.75,168600,4.49 +NASDAQ,NSIT,1995-03-30,10.87,11.00,10.87,11.00,35400,2.17 +NASDAQ,NSFC,2009-12-14,3.31,3.35,3.31,3.35,1900,3.35 +NASDAQ,NSFC,2009-11-09,3.25,3.25,2.76,2.76,300,2.76 +NASDAQ,NSFC,2009-09-14,4.30,4.45,4.10,4.15,14600,4.15 +NASDAQ,NSFC,2009-01-22,3.19,3.19,3.19,3.19,000,3.19 +NASDAQ,NSFC,2008-12-18,4.35,4.75,4.21,4.50,16300,4.50 +NASDAQ,NSFC,2008-11-10,7.75,8.00,7.75,8.00,500,8.00 +NASDAQ,NSFC,2008-11-04,6.60,6.80,6.60,6.80,29800,6.80 +NASDAQ,NSFC,2007-10-08,22.10,22.10,22.10,22.10,000,21.29 +NASDAQ,NSFC,2007-10-04,21.50,21.51,21.50,21.51,500,20.72 +NASDAQ,NSFC,2007-09-26,21.51,21.79,21.51,21.79,300,20.99 +NASDAQ,NSFC,2007-07-27,23.25,23.50,23.25,23.50,200,22.63 +NASDAQ,NSFC,2007-06-29,23.18,23.99,23.18,23.99,600,23.11 +NASDAQ,NSFC,2007-06-14,23.13,23.13,23.13,23.13,000,22.28 +NASDAQ,NSFC,2006-04-17,21.63,21.63,21.63,21.63,500,19.86 +NASDAQ,NSFC,2006-03-22,23.40,23.40,23.40,23.40,200,21.48 +NASDAQ,NSFC,2005-12-02,19.47,19.47,19.19,19.19,1500,17.62 +NASDAQ,NSFC,2005-11-03,19.10,19.10,18.37,18.57,9300,16.98 +NASDAQ,NSFC,2005-09-02,24.40,24.40,24.40,24.40,000,22.31 +NASDAQ,NSFC,2005-04-08,28.60,28.60,28.60,28.60,000,25.65 +NASDAQ,NSFC,2005-01-20,27.97,27.97,27.45,27.55,2400,24.71 +NASDAQ,NSFC,2004-05-03,26.35,26.71,26.35,26.54,2600,22.84 +NASDAQ,NSFC,2004-03-23,25.50,26.05,25.50,25.95,1700,22.33 +NASDAQ,NSFC,2003-11-26,29.60,30.00,29.52,30.00,2000,25.82 +NASDAQ,NSFC,2003-10-28,29.15,29.15,29.00,29.14,4000,24.62 +NASDAQ,NSFC,2003-05-30,31.62,31.62,30.22,31.50,900,26.62 +NASDAQ,NSFC,2003-02-12,28.81,29.50,28.79,29.44,3700,24.47 +NASDAQ,NSFC,2002-08-19,25.25,25.46,25.25,25.46,1600,20.74 +NASDAQ,NSFC,2002-05-20,25.58,25.58,25.49,25.49,200,20.77 +NASDAQ,NSFC,2002-05-07,25.07,25.25,25.01,25.01,5000,19.95 +NASDAQ,NSFC,2001-08-13,21.00,21.00,21.00,21.00,3000,16.35 +NASDAQ,NSFC,2000-11-21,19.62,19.62,19.62,19.62,000,14.92 +NASDAQ,NSFC,1999-04-28,25.00,25.00,24.00,24.00,9700,17.23 +NASDAQ,NSFC,1998-09-02,29.00,29.00,29.00,29.00,200,20.71 +NASDAQ,NSFC,1998-06-24,36.88,36.88,36.88,36.88,2200,26.34 +NASDAQ,NSFC,1997-04-07,93.00,93.00,93.00,93.00,000,12.94 +NASDAQ,NSFC,1997-03-07,87.00,90.00,87.00,90.00,8000,12.53 +NASDAQ,NSFC,1996-12-31,86.00,86.00,83.00,83.00,17000,11.55 +NASDAQ,NSFC,1996-11-29,81.00,81.00,81.00,81.00,000,11.27 +NASDAQ,NSFC,1996-10-09,74.00,74.00,74.00,74.00,000,10.24 +NASDAQ,NSFC,1996-03-22,71.00,71.00,71.00,71.00,000,9.76 +NASDAQ,NSFC,1996-03-12,71.00,71.00,71.00,71.00,4000,9.76 +NASDAQ,NSFC,1996-01-19,68.00,68.00,68.00,68.00,4500,9.35 +NASDAQ,NSFC,1996-01-12,69.00,69.00,69.00,69.00,000,9.48 +NASDAQ,NTRI,2010-01-27,22.75,23.04,21.57,21.91,1614900,21.91 +NASDAQ,NTRI,2009-12-16,31.93,32.30,30.85,31.37,720900,31.37 +NASDAQ,NTRI,2009-12-03,25.91,25.94,25.07,25.20,541100,25.20 +NASDAQ,NTRI,2009-07-22,15.18,15.49,15.02,15.39,194700,15.08 +NASDAQ,NTRI,2008-06-25,16.05,16.50,16.04,16.41,681700,15.32 +NASDAQ,NTRI,2008-06-10,18.13,18.47,17.36,17.77,1545800,16.59 +NASDAQ,NTRI,2008-04-01,15.17,15.29,14.02,14.13,2296700,13.08 +NASDAQ,NTRI,2008-03-31,15.25,15.29,14.94,15.07,1133300,13.95 +NASDAQ,NTRI,2007-12-21,28.15,28.18,27.08,27.38,1470300,25.34 +NASDAQ,NTRI,2007-05-08,62.32,62.40,61.34,61.99,670600,57.37 +NASDAQ,NTRI,2007-02-27,45.88,46.27,44.51,44.55,2305200,41.23 +NASDAQ,NTRI,2007-01-29,57.90,58.82,57.56,57.84,1419400,53.53 +NASDAQ,NTRI,2006-08-09,46.01,51.26,45.45,50.11,5756600,46.37 +NASDAQ,NTRI,2006-03-10,38.00,39.19,37.25,38.14,877600,35.30 +NASDAQ,NTRI,2005-12-23,41.15,41.15,39.70,39.92,377200,36.94 +NASDAQ,NTRI,2005-12-20,41.60,41.80,40.15,41.41,779900,38.32 +NASDAQ,NTRI,2005-06-14,13.40,13.56,13.32,13.49,385600,12.48 +NASDAQ,NTRI,2005-01-14,3.15,3.30,3.02,3.25,238500,3.01 +NASDAQ,NTRI,2004-10-05,1.55,1.60,1.55,1.57,44800,1.45 +NASDAQ,NTRI,2004-06-08,2.00,2.18,2.00,2.16,33900,2.00 +NASDAQ,NTRI,2004-03-11,3.21,3.21,2.95,3.10,75700,2.87 +NASDAQ,NTRI,2003-12-04,1.91,1.91,1.87,1.87,15200,1.73 +NASDAQ,NTRI,2003-11-13,1.74,1.88,1.73,1.85,39300,1.71 +NASDAQ,NTRI,2003-07-31,0.89,0.89,0.89,0.89,000,0.82 +NASDAQ,NTRI,2003-04-17,0.70,0.70,0.61,0.66,3400,0.61 +NASDAQ,NTRI,2002-09-26,0.62,0.63,0.62,0.63,3000,0.58 +NASDAQ,NTRI,2002-08-29,0.65,0.70,0.65,0.70,6500,0.65 +NASDAQ,NTRI,2002-07-15,0.72,0.72,0.72,0.72,000,0.67 +NASDAQ,NTRI,2001-12-24,0.40,0.40,0.40,0.40,10400,0.37 +NASDAQ,NTRI,2001-12-13,0.40,0.40,0.40,0.40,000,0.37 +NASDAQ,NTRI,2001-11-26,0.64,0.64,0.64,0.64,500,0.59 +NASDAQ,NTRI,2001-09-06,0.52,0.52,0.52,0.52,000,0.48 +NASDAQ,NTRI,2001-06-07,0.45,0.45,0.45,0.45,7000,0.42 +NASDAQ,NTRI,2001-05-02,0.70,0.70,0.61,0.61,1700,0.56 +NASDAQ,NTRI,2000-12-11,1.19,1.19,1.12,1.12,200,1.04 +NASDAQ,NTRI,2000-10-30,1.06,1.25,1.06,1.25,37200,1.16 +NASDAQ,NRIM,2009-10-09,15.47,15.89,15.43,15.60,6900,15.50 +NASDAQ,NRIM,2009-09-02,15.40,15.41,15.03,15.28,2900,15.09 +NASDAQ,NRIM,2009-08-04,14.79,15.34,14.64,15.34,14000,15.15 +NASDAQ,NRIM,2009-05-14,13.66,13.70,13.28,13.70,5700,13.44 +NASDAQ,NRIM,2009-05-11,13.97,13.97,13.68,13.70,8300,13.44 +NASDAQ,NRIM,2008-08-11,16.17,16.17,15.87,15.94,7600,15.28 +NASDAQ,NRIM,2008-07-07,16.81,16.81,16.06,16.24,6400,15.39 +NASDAQ,NRIM,2006-12-13,27.35,27.36,26.83,27.36,4400,23.78 +NASDAQ,NRIM,2006-10-19,26.01,26.47,26.01,26.47,1400,23.00 +NASDAQ,NRIM,2006-03-21,23.72,23.96,23.50,23.52,3400,19.19 +NASDAQ,NRIM,2005-11-29,24.75,24.75,24.13,24.13,8400,19.59 +NASDAQ,NRIM,2005-10-26,24.85,24.85,24.85,24.85,300,20.18 +NASDAQ,NRIM,2005-02-03,23.76,23.93,23.76,23.93,2800,19.17 +NASDAQ,NRIM,2004-11-29,22.62,22.65,22.60,22.60,900,18.03 +NASDAQ,NRIM,2004-03-03,24.77,25.25,24.02,25.25,12300,19.89 +NASDAQ,NRIM,2004-02-23,25.10,25.25,25.02,25.10,3000,19.78 +NASDAQ,NRIM,2003-04-03,14.12,14.58,13.75,14.00,18100,10.81 +NASDAQ,NRIM,2002-08-27,11.85,12.00,11.80,11.83,8600,9.06 +NASDAQ,NRIM,2001-03-22,12.13,12.25,11.31,11.38,40000,7.73 +NASDAQ,NRIM,2001-01-25,10.50,10.75,10.38,10.50,10200,7.13 +NASDAQ,NRIM,2000-08-07,7.84,7.94,7.84,7.91,4900,5.31 +NASDAQ,NRIM,2000-07-07,7.38,7.56,7.38,7.38,12900,4.96 +NASDAQ,NRIM,2000-03-27,8.31,8.31,8.31,8.31,1400,5.51 +NASDAQ,NRIM,1999-10-06,9.38,9.50,9.31,9.34,144700,5.81 +NASDAQ,NRIM,1999-08-06,10.94,10.94,10.94,10.94,300,6.80 +NASDAQ,NRIM,1998-05-15,16.75,16.75,16.25,16.25,10300,9.41 +NASDAQ,NRIM,1998-05-01,17.25,18.00,17.25,18.00,1700,10.43 +NASDAQ,NRIM,1997-09-23,10.88,10.88,10.88,10.88,13000,6.21 +NASDAQ,NRIM,1996-09-23,8.75,8.75,8.75,8.75,200,4.89 +NASDAQ,NRIM,1996-08-14,8.75,8.75,8.38,8.38,2500,4.68 +NASDAQ,NRIM,1996-04-01,9.88,10.00,9.75,9.88,16300,5.46 +NASDAQ,NRIM,1996-03-19,9.75,10.25,9.75,9.75,9800,5.39 +NASDAQ,NRIM,1996-02-01,8.25,8.38,8.13,8.25,20500,4.56 +NASDAQ,NRIM,1996-01-23,8.25,8.25,8.25,8.25,400,4.53 +NASDAQ,NRIM,1995-08-11,8.50,8.50,8.50,8.50,000,4.61 +NASDAQ,NRIM,1995-03-30,7.00,7.25,6.88,6.88,28700,3.66 +NASDAQ,NRIM,1994-10-05,7.00,7.25,7.00,7.00,27500,3.72 +NASDAQ,NRIM,1994-10-03,7.13,7.25,7.13,7.25,3800,3.85 +NASDAQ,NRIM,1994-03-23,7.00,7.25,7.00,7.25,1700,3.85 +NASDAQ,NRIM,1993-12-13,8.75,8.75,8.75,8.75,400,4.65 +NASDAQ,NRIM,1993-11-18,8.50,9.00,8.50,8.88,14200,4.72 +NASDAQ,NSEC,2010-01-14,13.27,14.64,13.27,13.61,2300,13.46 +NASDAQ,NSEC,2009-09-14,7.82,8.00,7.77,7.77,1500,7.54 +NASDAQ,NSEC,2009-08-07,8.50,8.50,8.50,8.50,100,8.25 +NASDAQ,NSEC,2009-01-06,6.00,6.00,6.00,6.00,000,5.50 +NASDAQ,NSEC,2008-12-23,6.79,9.15,6.79,7.08,4000,6.49 +NASDAQ,NSEC,2007-12-10,17.01,17.47,17.01,17.47,400,14.96 +NASDAQ,NSEC,2007-10-22,17.81,17.81,17.81,17.81,000,15.07 +NASDAQ,NSEC,2007-09-19,17.60,17.60,17.60,17.60,000,14.89 +NASDAQ,NSEC,2007-06-11,17.52,17.52,17.52,17.52,000,14.62 +NASDAQ,NSEC,2006-10-20,17.47,17.47,17.47,17.47,200,14.02 +NASDAQ,NSEC,2005-11-17,17.32,17.32,17.32,17.32,000,13.35 +NASDAQ,NSEC,2005-10-05,19.03,19.03,19.03,19.03,000,14.48 +NASDAQ,NSEC,2004-12-23,21.26,21.26,21.26,21.26,000,15.69 +NASDAQ,NSEC,2004-12-10,21.24,21.24,21.24,21.24,200,15.67 +NASDAQ,NSEC,2004-05-27,23.00,23.00,22.30,22.30,900,16.14 +NASDAQ,NSEC,2004-05-11,22.16,22.16,22.16,22.16,100,16.04 +NASDAQ,NSEC,2003-11-03,18.00,18.25,18.00,18.25,200,12.96 +NASDAQ,NSEC,2003-10-02,16.50,16.50,16.50,16.50,000,11.58 +NASDAQ,NSEC,2003-07-08,14.38,14.38,14.38,14.38,000,9.94 +NASDAQ,NSEC,2003-05-19,12.90,13.30,12.80,12.80,4600,8.85 +NASDAQ,NSEC,2003-05-07,12.90,12.90,12.90,12.90,1500,8.92 +NASDAQ,NSEC,2002-05-10,15.00,15.00,15.00,15.00,000,9.78 +NASDAQ,NSEC,2001-12-31,14.49,14.49,14.49,14.49,000,9.19 +NASDAQ,NSEC,2001-11-28,14.00,14.00,14.00,14.00,000,8.88 +NASDAQ,NSEC,2001-04-18,14.50,14.50,14.50,14.50,000,7.31 +NASDAQ,NSEC,2000-11-29,15.38,15.38,15.38,15.38,000,7.62 +NASDAQ,NSEC,1999-10-19,11.75,11.75,11.75,11.75,1300,5.36 +NASDAQ,NSEC,1999-06-17,11.38,11.38,11.38,11.38,700,5.11 +NASDAQ,NSEC,1999-05-25,11.50,11.50,11.50,11.50,000,5.16 +NASDAQ,NSEC,1999-03-15,13.00,13.00,13.00,13.00,1900,5.74 +NASDAQ,NSEC,1998-11-30,13.00,13.00,13.00,13.00,000,5.65 +NASDAQ,NSEC,1998-08-14,15.88,15.88,15.88,15.88,1000,6.81 +NASDAQ,NSEC,1998-02-23,17.00,17.00,17.00,17.00,000,7.20 +NASDAQ,NSEC,1997-09-03,15.00,15.00,15.00,15.00,000,6.24 +NASDAQ,NSEC,1997-08-28,15.00,15.00,15.00,15.00,400,6.24 +NASDAQ,NSEC,1997-08-20,14.38,14.38,14.38,14.38,200,5.98 +NASDAQ,NSEC,1996-06-14,13.75,13.75,13.75,13.75,2300,5.36 +NASDAQ,NSEC,1996-05-30,12.00,12.00,12.00,12.00,000,4.68 +NASDAQ,NSEC,1996-05-06,12.25,12.25,12.25,12.25,000,4.78 +NASDAQ,NSEC,1996-05-02,12.25,12.25,12.25,12.25,000,4.78 +NASDAQ,NSEC,1996-04-25,12.75,12.75,12.75,12.75,000,4.91 +NASDAQ,NSEC,1996-04-10,12.75,12.75,12.75,12.75,000,4.91 +NASDAQ,NSEC,1995-10-06,16.00,16.00,16.00,16.00,000,6.01 +NASDAQ,NSEC,1995-05-24,16.00,16.00,16.00,16.00,000,5.96 +NASDAQ,NSEC,1994-10-04,18.00,18.00,18.00,18.00,000,6.53 +NASDAQ,NSEC,1994-07-25,17.50,17.50,17.50,17.50,000,6.29 +NASDAQ,NSEC,1994-04-26,18.00,18.00,18.00,18.00,000,6.42 +NASDAQ,NSEC,1994-03-14,17.00,17.00,17.00,17.00,000,6.07 +NASDAQ,NSEC,1994-01-03,25.37,25.37,25.37,25.37,000,5.99 +NASDAQ,NSEC,1993-05-13,24.25,24.25,24.25,24.25,000,5.63 +NASDAQ,NSEC,1993-02-11,21.50,21.50,21.50,21.50,000,4.96 +NASDAQ,NSEC,1992-11-03,21.00,21.00,21.00,21.00,000,4.80 +NASDAQ,NSEC,1992-07-22,19.00,19.00,19.00,19.00,400,4.27 +NASDAQ,NSEC,1991-08-20,15.50,15.75,15.50,15.75,7600,3.43 +NASDAQ,NSEC,1991-07-25,15.63,15.63,15.63,15.63,000,3.36 +NASDAQ,NSEC,1991-01-30,16.00,16.00,16.00,16.00,000,3.41 +NASDAQ,NSEC,1990-11-21,16.00,16.00,16.00,16.00,400,3.41 +NASDAQ,NSEC,1990-07-11,33.00,33.00,33.00,33.00,700,3.44 +NASDAQ,NSEC,1990-05-17,32.50,32.50,32.50,32.50,000,3.39 +NASDAQ,NTWK,2010-01-20,1.00,1.00,0.95,0.96,138900,0.96 +NASDAQ,NTWK,2009-09-02,0.92,0.93,0.91,0.93,58400,0.93 +NASDAQ,NTWK,2009-03-06,0.31,0.31,0.26,0.27,126000,0.27 +NASDAQ,NTWK,2008-09-19,2.45,2.49,2.18,2.40,409000,2.40 +NASDAQ,NTWK,2008-07-31,3.25,3.36,3.20,3.26,205400,3.26 +NASDAQ,NTWK,2008-07-22,2.94,2.94,2.88,2.92,104500,2.92 +NASDAQ,NTWK,2008-03-10,1.84,1.86,1.78,1.80,186300,1.80 +NASDAQ,NTWK,2007-03-01,1.60,1.72,1.56,1.70,135600,1.70 +NASDAQ,NTWK,2004-11-08,1.60,1.78,1.52,1.77,136800,1.77 +NASDAQ,NTWK,2004-04-26,2.59,2.59,2.40,2.40,84800,2.40 +NASDAQ,NTWK,2003-08-22,2.70,2.85,2.67,2.70,5000,2.70 +NASDAQ,NTWK,2003-07-30,0.73,0.85,0.73,0.79,77700,0.79 +NASDAQ,NTWK,2002-07-01,0.09,0.11,0.07,0.08,59100,0.08 +NASDAQ,NTWK,2001-11-28,0.35,0.35,0.30,0.32,74400,0.32 +NASDAQ,NTWK,2001-11-13,0.19,0.29,0.17,0.23,225100,0.23 +NASDAQ,NTWK,2001-10-05,0.16,0.17,0.15,0.17,23900,0.17 +NASDAQ,NTWK,2001-09-28,0.18,0.18,0.15,0.18,144900,0.18 +NASDAQ,NTWK,2001-02-22,5.48,5.50,4.72,4.72,26600,4.72 +NASDAQ,NTWK,2000-12-29,7.25,7.50,6.56,7.00,73800,7.00 +NASDAQ,NTWK,1999-12-28,17.81,18.13,17.31,17.94,126400,17.94 +NASDAQ,NTWK,1999-07-23,3.94,4.03,3.94,3.94,2200,3.94 +NASDAQ,NECB,2010-01-29,5.80,6.10,5.80,5.99,2200,5.99 +NASDAQ,NECB,2009-12-22,6.78,6.90,6.78,6.81,6100,6.78 +NASDAQ,NECB,2008-10-06,8.39,8.40,8.39,8.40,1200,8.20 +NASDAQ,NECB,2008-06-06,11.29,11.54,11.29,11.54,400,11.23 +NASDAQ,NECB,2008-02-25,11.83,12.06,11.83,11.98,21300,11.63 +NASDAQ,NECB,2007-08-30,10.40,10.40,10.40,10.40,7300,10.05 +NASDAQ,NECB,2007-02-09,11.80,11.80,11.80,11.80,000,11.40 +NASDAQ,NYNY,2009-12-02,2.71,2.71,2.38,2.53,208900,2.53 +NASDAQ,NYNY,2009-03-31,0.86,0.86,0.75,0.77,103300,0.77 +NASDAQ,NYNY,2008-12-03,1.59,1.75,1.51,1.64,50600,1.64 +NASDAQ,NYNY,2008-05-23,3.60,3.71,3.45,3.69,145400,3.69 +NASDAQ,NYNY,2007-02-28,11.00,11.10,10.50,10.91,413400,10.91 +NASDAQ,NYNY,2006-06-01,6.27,6.27,6.15,6.22,166100,6.22 +NASDAQ,NYNY,2005-11-28,5.20,6.42,5.11,5.96,1499300,5.96 +NASDAQ,NYNY,2003-01-24,4.85,6.25,4.85,6.21,21700,6.21 +NASDAQ,NYNY,2002-10-22,1.90,1.91,1.90,1.91,500,1.91 +NASDAQ,NYNY,2002-01-24,13.02,13.02,13.02,13.02,100,13.02 +NASDAQ,NYNY,2001-08-22,9.35,9.49,9.10,9.35,14200,9.35 +NASDAQ,NYNY,2001-05-23,0.78,0.78,0.72,0.72,4400,7.20 +NASDAQ,NYNY,2001-04-27,0.66,0.70,0.64,0.64,33200,6.40 +NASDAQ,NYNY,2000-12-07,1.19,1.19,1.00,1.00,22700,10.00 +NASDAQ,NYNY,2000-11-21,1.42,1.42,1.00,1.00,44000,10.00 +NASDAQ,NYNY,2000-08-24,1.63,1.69,1.63,1.63,36800,16.25 +NASDAQ,NYNY,2000-08-21,2.00,2.00,1.63,1.69,37600,16.88 +NASDAQ,NYNY,2000-06-05,2.52,2.63,2.31,2.63,121200,26.25 +NASDAQ,NYNY,2000-05-01,2.44,2.44,1.75,1.84,65400,18.44 +NASDAQ,NYNY,1999-08-20,3.81,3.91,3.50,3.50,22500,35.00 +NASDAQ,NYNY,1998-11-20,1.00,2.00,1.00,1.56,254800,15.62 +NASDAQ,NYNY,1998-10-21,0.75,0.81,0.75,0.81,19500,8.12 +NASDAQ,NYNY,1997-07-14,3.75,3.75,3.75,3.75,12700,37.50 +NASDAQ,NYNY,1997-05-30,4.16,4.28,4.16,4.25,31300,42.50 +NASDAQ,NYNY,1996-08-22,3.13,3.13,3.13,3.13,1200,31.25 +NASDAQ,NYNY,1996-08-08,3.62,3.62,3.62,3.62,700,36.25 +NASDAQ,NYNY,1996-01-25,3.00,3.50,3.00,3.50,1400,35.00 +NASDAQ,NYNY,1996-01-16,3.13,3.13,3.13,3.13,1200,31.25 +NASDAQ,NYNY,1995-08-18,3.75,3.75,3.62,3.62,400,36.25 +NASDAQ,NYNY,1995-08-16,3.38,3.38,3.38,3.38,500,33.75 +NASDAQ,NYNY,1994-07-06,6.50,7.00,6.50,7.00,23800,70.00 +NASDAQ,NYNY,1994-04-11,13.13,13.37,13.13,13.13,11000,131.25 +NASDAQ,NHWK,2009-08-12,4.89,4.98,4.73,4.93,105000,4.93 +NASDAQ,NHWK,2009-06-25,3.76,3.86,3.70,3.76,106300,3.76 +NASDAQ,NHWK,2009-04-17,3.09,3.10,2.84,2.98,368800,2.98 +NASDAQ,NHWK,2008-10-22,4.53,4.60,4.40,4.43,84800,4.43 +NASDAQ,NHWK,2008-07-16,6.93,7.25,6.77,7.24,147800,7.24 +NASDAQ,NHWK,2008-06-23,8.16,8.27,7.75,8.08,605500,8.08 +NASDAQ,NHWK,2007-12-10,22.66,22.76,22.27,22.63,173100,22.63 +NASDAQ,NHWK,2007-07-18,18.60,18.81,18.47,18.76,697400,18.76 +NASDAQ,NHWK,2007-01-23,25.31,25.33,24.63,24.81,279100,24.81 +NASDAQ,NHWK,2006-10-27,20.63,20.92,20.05,20.35,489900,20.35 +NASDAQ,NHWK,2006-06-23,18.39,18.39,17.53,17.60,35200,17.60 +NASDAQ,NHWK,2006-05-16,21.00,21.33,20.75,20.91,282400,20.91 +NASDAQ,NHWK,2006-04-25,24.17,24.37,23.70,23.92,68400,23.92 +NASDAQ,NATI,2009-08-19,24.94,25.41,24.58,25.27,120900,25.05 +NASDAQ,NATI,2008-11-25,23.53,23.53,22.70,23.36,519600,22.78 +NASDAQ,NATI,2008-10-15,25.71,26.50,23.58,23.74,334900,23.05 +NASDAQ,NATI,2008-10-08,23.87,25.04,23.51,24.51,514400,23.80 +NASDAQ,NATI,2008-05-08,29.58,29.84,29.14,29.84,207100,28.88 +NASDAQ,NATI,2008-02-01,26.80,27.14,26.50,27.10,510500,26.02 +NASDAQ,NATI,2007-08-31,31.71,31.96,31.12,31.57,240200,30.22 +NASDAQ,NATI,2007-03-27,26.16,26.53,26.16,26.28,332900,25.02 +NASDAQ,NATI,2006-12-13,28.88,29.04,28.73,28.73,316300,27.29 +NASDAQ,NATI,2006-02-07,32.60,32.62,31.50,31.58,334100,29.81 +NASDAQ,NATI,2005-12-15,28.20,29.81,28.11,29.79,686400,28.07 +NASDAQ,NATI,2005-01-11,25.78,25.78,25.32,25.67,465200,24.00 +NASDAQ,NATI,2004-09-24,29.35,29.78,29.05,29.27,260800,27.32 +NASDAQ,NATI,2003-12-11,43.20,45.17,42.99,44.91,322000,27.82 +NASDAQ,NATI,2003-10-17,41.96,42.49,40.19,40.50,273900,25.06 +NASDAQ,NATI,2003-05-08,35.58,35.89,35.23,35.70,385600,22.06 +NASDAQ,NATI,2003-04-07,30.40,31.60,30.00,30.22,580400,18.67 +NASDAQ,NATI,2002-12-12,31.95,32.09,31.30,31.69,228400,19.58 +NASDAQ,NATI,2002-05-21,39.00,39.06,37.55,37.66,137200,23.27 +NASDAQ,NATI,2002-04-09,40.04,40.05,39.67,39.71,136600,24.54 +NASDAQ,NATI,2002-02-19,35.62,35.62,33.82,34.12,177300,21.08 +NASDAQ,NATI,2001-12-20,37.15,37.55,35.95,36.45,424600,22.52 +NASDAQ,NATI,2001-09-04,31.10,33.15,30.50,31.28,400500,19.33 +NASDAQ,NATI,2001-08-03,38.51,38.60,38.14,38.50,595800,23.79 +NASDAQ,NATI,2001-02-06,52.00,53.00,50.25,52.44,227600,32.40 +NASDAQ,NATI,2000-01-04,39.13,39.13,36.75,37.44,79400,23.13 +NASDAQ,NATI,1999-12-07,30.22,30.25,29.56,29.87,121800,18.46 +NASDAQ,NATI,1999-09-10,30.25,30.50,30.00,30.38,157800,18.77 +NASDAQ,NATI,1998-05-13,34.00,34.00,32.00,33.75,49500,13.90 +NASDAQ,NATI,1998-02-13,27.63,27.75,27.50,27.75,208100,11.43 +NASDAQ,NATI,1997-05-22,32.00,33.25,32.00,33.25,38500,9.13 +NASDAQ,NATI,1996-06-14,22.13,22.50,21.75,21.75,508300,5.97 +NASDAQ,NATI,1996-05-20,23.00,23.25,22.25,23.25,267300,6.38 +NASDAQ,NATI,1996-01-10,17.25,17.75,16.50,16.75,159600,4.60 +NASDAQ,NATI,1995-08-09,20.25,21.00,20.25,20.25,6400,5.56 +NASDAQ,NATI,1995-04-05,19.75,19.75,18.75,19.50,100200,5.35 +NASDAQ,NTCT,2009-10-15,14.02,14.03,13.81,13.94,185700,13.94 +NASDAQ,NTCT,2009-05-22,8.96,8.98,8.58,8.58,187400,8.58 +NASDAQ,NTCT,2008-07-14,10.84,11.09,10.58,10.75,143200,10.75 +NASDAQ,NTCT,2007-09-19,9.10,9.12,9.03,9.12,339100,9.12 +NASDAQ,NTCT,2007-09-17,9.17,9.17,8.97,9.00,79500,9.00 +NASDAQ,NTCT,2007-09-07,9.00,9.14,9.00,9.13,42300,9.13 +NASDAQ,NTCT,2007-03-26,9.40,9.40,8.90,8.99,85400,8.99 +NASDAQ,NTCT,2006-12-13,8.95,9.08,8.82,9.07,183800,9.07 +NASDAQ,NTCT,2006-06-13,7.85,8.10,7.82,8.02,119500,8.02 +NASDAQ,NTCT,2006-01-06,5.57,5.70,5.55,5.63,46200,5.63 +NASDAQ,NTCT,2005-10-04,5.51,5.64,5.43,5.49,41300,5.49 +NASDAQ,NTCT,2005-04-22,4.34,4.40,4.19,4.25,84300,4.25 +NASDAQ,NTCT,2004-09-08,5.58,5.60,5.30,5.32,19000,5.32 +NASDAQ,NTCT,2004-05-18,6.58,6.67,6.51,6.62,9100,6.62 +NASDAQ,NTCT,2004-03-11,7.79,7.98,7.45,7.46,41900,7.46 +NASDAQ,NTCT,2003-03-13,3.51,3.75,3.50,3.75,4100,3.75 +NASDAQ,NTCT,2002-04-05,7.65,8.05,7.65,7.75,11100,7.75 +NASDAQ,NTCT,2001-11-28,8.30,9.10,8.15,8.71,78900,8.71 +NASDAQ,NTCT,2001-07-19,6.43,6.43,5.80,6.00,37500,6.00 +NASDAQ,NTCT,2000-12-12,18.64,20.00,18.62,19.62,64600,19.62 +NASDAQ,NTCT,2000-08-31,15.22,15.25,14.50,14.69,57300,14.69 +NASDAQ,NTCT,2000-07-03,13.12,15.00,13.06,14.62,74500,14.62 +NASDAQ,NPLA,2009-06-01,0.03,0.03,0.03,0.03,161000,0.03 +NASDAQ,NPLA,2009-01-21,0.16,0.19,0.15,0.15,34900,0.15 +NASDAQ,NPLA,2008-08-22,0.31,0.31,0.29,0.30,15100,0.30 +NASDAQ,NPLA,2008-07-22,0.27,0.27,0.22,0.24,10300,0.24 +NASDAQ,NPLA,2007-11-02,1.69,1.69,1.50,1.58,165700,1.58 +NASDAQ,NPLA,2007-07-26,2.15,2.35,2.15,2.32,337200,2.32 +NASDAQ,NPLA,2007-03-08,1.75,1.82,1.72,1.75,20800,1.75 +NASDAQ,NPLA,2006-09-28,1.24,1.31,1.16,1.24,42700,1.24 +NASDAQ,NPLA,2006-09-21,1.35,1.36,1.24,1.30,13600,1.30 +NASDAQ,NPLA,2006-08-22,1.65,1.67,1.65,1.65,24000,1.65 +NASDAQ,NPLA,2005-12-07,3.64,3.85,3.33,3.36,366300,3.36 +NASDAQ,NPLA,2005-09-30,1.98,1.98,1.85,1.89,37100,1.89 +NASDAQ,NPLA,2005-02-04,2.10,2.35,2.10,2.26,3100,2.26 +NASDAQ,NPLA,2005-01-25,2.25,2.28,2.25,2.25,3300,2.25 +NASDAQ,NPLA,2004-01-05,1.70,1.92,1.70,1.92,20700,1.92 +NASDAQ,NPLA,2001-09-26,8.66,9.15,8.66,9.00,8400,9.00 +NASDAQ,NPLA,2001-09-07,11.81,12.18,11.81,12.18,3300,12.18 +NASDAQ,NPLA,2001-04-27,10.85,11.10,10.83,11.03,4200,11.03 +NASDAQ,NPLA,2001-03-06,11.09,11.31,10.75,10.75,15400,10.75 +NASDAQ,NPLA,2001-02-20,11.86,12.25,11.50,12.25,15600,12.25 +NASDAQ,NPLA,2000-07-07,7.50,7.56,7.25,7.56,33800,7.56 +NASDAQ,NPLA,2000-04-25,7.75,8.19,7.75,8.00,125300,8.00 +NASDAQ,NEOL,2009-11-18,0.35,0.36,0.31,0.33,27800,0.33 +NASDAQ,NEOL,2009-04-16,0.15,0.18,0.14,0.17,207300,0.17 +NASDAQ,NEOL,2008-10-03,0.22,0.23,0.20,0.21,196800,0.21 +NASDAQ,NEOL,2008-08-04,0.45,0.50,0.44,0.44,79400,0.44 +NASDAQ,NEOL,2007-09-13,1.02,1.06,1.01,1.02,42400,1.02 +NASDAQ,NEOL,2007-01-08,1.78,1.83,1.76,1.79,374500,1.79 +NASDAQ,NEOL,2006-10-13,7.40,7.65,7.26,7.53,836000,7.53 +NASDAQ,NEOL,2006-04-21,7.83,7.83,7.58,7.63,195500,7.63 +NASDAQ,NEOL,2005-11-17,9.89,10.18,9.73,9.97,164600,9.97 +NASDAQ,NEOL,2005-10-14,9.33,9.61,9.33,9.42,309400,9.42 +NASDAQ,NEOL,2005-02-03,11.56,11.56,11.00,11.18,70100,11.18 +NASDAQ,NEOL,2004-12-02,11.58,11.58,11.25,11.30,277400,11.30 +NASDAQ,NEOL,2004-10-27,6.50,6.83,6.32,6.80,79900,6.80 +NASDAQ,NEOL,2004-08-16,5.84,5.85,5.45,5.46,141900,5.46 +NASDAQ,NEOL,2004-08-04,6.17,6.40,6.15,6.28,256500,6.28 +NASDAQ,NEOL,2004-04-15,19.77,19.77,19.40,19.61,96900,19.61 +NASDAQ,NEOL,2004-04-02,19.41,20.30,19.21,20.00,199700,20.00 +NASDAQ,NEOL,2001-11-28,17.97,18.24,17.36,17.45,242300,15.17 +NASDAQ,NEOL,2001-10-02,14.00,14.00,13.70,14.00,105600,11.07 +NASDAQ,NEOL,2000-06-30,18.00,19.62,17.50,19.61,70700,15.50 +NASDAQ,NEBS,2009-06-30,5.61,5.69,5.50,5.50,2000,5.46 +NASDAQ,NEBS,2009-04-16,6.44,6.44,6.44,6.44,000,6.37 +NASDAQ,NEBS,2008-03-03,11.00,11.09,11.00,11.09,700,10.79 +NASDAQ,NEBS,2007-03-09,13.11,13.11,13.11,13.11,100,12.62 +NASDAQ,NEBS,2005-08-31,24.50,24.50,24.50,24.50,100,23.26 +NASDAQ,NEBS,2005-01-18,20.00,20.00,19.80,19.80,400,18.65 +NASDAQ,NEBS,2004-09-10,17.80,18.00,17.80,18.00,4000,16.95 +NASDAQ,NEBS,2004-06-29,18.70,18.70,18.70,18.70,200,17.61 +NASDAQ,NEBS,2004-06-14,20.00,20.30,18.65,18.65,1400,17.56 +NASDAQ,NWPX,2010-01-29,23.70,24.41,23.70,23.92,75600,23.92 +NASDAQ,NWPX,2009-06-30,35.98,36.60,34.50,34.76,100100,34.76 +NASDAQ,NWPX,2009-04-20,30.71,30.97,29.31,29.54,54700,29.54 +NASDAQ,NWPX,2009-01-12,41.50,41.51,39.74,40.10,115800,40.10 +NASDAQ,NWPX,2008-08-29,58.18,58.27,57.50,57.93,118300,57.93 +NASDAQ,NWPX,2008-07-03,52.96,53.96,49.45,49.55,140300,49.55 +NASDAQ,NWPX,2007-09-11,34.63,34.99,34.01,34.84,63000,34.84 +NASDAQ,NWPX,2007-07-19,38.89,39.13,38.00,38.70,47100,38.70 +NASDAQ,NWPX,2007-04-24,37.10,37.78,36.74,37.13,47000,37.13 +NASDAQ,NWPX,2007-03-05,34.00,34.43,33.20,33.22,78400,33.22 +NASDAQ,NWPX,2006-12-18,32.92,33.11,32.50,32.88,47700,32.88 +NASDAQ,NWPX,2006-08-30,29.90,30.15,29.75,30.14,10000,30.14 +NASDAQ,NWPX,2006-03-14,26.77,26.97,26.75,26.97,4200,26.97 +NASDAQ,NWPX,2006-02-27,26.29,26.65,26.06,26.39,7900,26.39 +NASDAQ,NWPX,2006-02-09,29.04,29.50,28.87,28.90,16200,28.90 +NASDAQ,NWPX,2004-09-03,16.84,16.91,16.71,16.90,4100,16.90 +NASDAQ,NWPX,2004-03-12,15.08,15.10,14.90,14.96,51400,14.96 +NASDAQ,NWPX,2003-08-05,14.87,16.55,14.80,15.75,22900,15.75 +NASDAQ,NWPX,2003-04-03,12.39,12.39,12.00,12.00,27500,12.00 +NASDAQ,NWPX,2002-04-30,17.30,17.70,17.30,17.70,200,17.70 +NASDAQ,NWPX,2002-01-29,16.25,16.50,16.25,16.30,1300,16.30 +NASDAQ,NWPX,2001-08-14,16.20,16.21,16.20,16.21,300,16.21 +NASDAQ,NWPX,2001-07-25,16.02,16.03,16.02,16.03,900,16.03 +NASDAQ,NWPX,2001-04-20,12.50,12.80,12.05,12.05,5400,12.05 +NASDAQ,NWPX,2001-02-12,11.12,11.62,11.00,11.06,10100,11.06 +NASDAQ,NWPX,2001-01-30,9.69,10.50,9.69,10.00,55500,10.00 +NASDAQ,NWPX,2000-11-14,10.44,10.88,10.25,10.25,331300,10.25 +NASDAQ,NWPX,2000-05-12,13.63,14.00,13.50,13.69,24400,13.69 +NASDAQ,NWPX,2000-04-24,13.06,13.12,13.00,13.12,34100,13.12 +NASDAQ,NWPX,2000-03-03,12.75,12.94,12.75,12.75,30000,12.75 +NASDAQ,NWPX,2000-01-06,13.25,13.88,13.12,13.88,12200,13.88 +NASDAQ,NWPX,1999-10-11,13.25,14.50,12.88,12.88,15000,12.88 +NASDAQ,NWPX,1998-11-10,17.12,17.12,16.75,16.75,27400,16.75 +NASDAQ,NWPX,1998-08-18,21.00,21.00,20.62,21.00,19100,21.00 +NASDAQ,NWPX,1997-08-08,24.25,24.75,24.00,24.69,38100,24.69 +NASDAQ,NWPX,1997-02-26,19.00,19.00,18.00,18.25,36500,18.25 +NASDAQ,NWPX,1997-01-16,18.50,19.00,18.50,19.00,6500,19.00 +NASDAQ,NWPX,1996-12-03,15.38,16.00,15.25,15.75,314500,15.75 +NASDAQ,NWPX,1996-05-17,16.88,17.25,16.88,17.12,10000,17.12 +NASDAQ,NBN,2009-04-01,7.51,7.51,7.51,7.51,000,7.21 +NASDAQ,NBN,2008-07-22,11.41,11.65,11.41,11.65,700,10.86 +NASDAQ,NBN,2008-06-27,12.50,12.50,12.50,12.50,000,11.66 +NASDAQ,NBN,2007-09-04,16.85,17.19,16.79,17.19,4700,15.74 +NASDAQ,NBN,2007-08-27,16.50,16.50,16.50,16.50,1400,15.11 +NASDAQ,NBN,2007-06-28,17.88,17.90,17.75,17.85,8700,16.27 +NASDAQ,NBN,2007-03-05,18.70,18.75,18.70,18.75,200,17.00 +NASDAQ,NBN,2006-04-13,21.05,21.05,21.05,21.05,3200,18.75 +NASDAQ,NBN,2005-12-19,22.50,22.50,22.50,22.50,000,19.97 +NASDAQ,NBN,2005-04-01,20.47,20.47,20.47,20.47,000,17.93 +NASDAQ,NBN,2005-03-08,22.25,22.74,22.25,22.51,8300,19.72 +NASDAQ,NBN,2004-10-20,19.11,19.20,19.11,19.20,300,16.67 +NASDAQ,NUVA,2009-07-15,39.80,40.57,39.54,40.54,529200,40.54 +NASDAQ,NUVA,2009-06-10,42.19,42.53,41.95,42.38,471900,42.38 +NASDAQ,NUVA,2007-03-26,24.62,24.70,23.85,23.86,155500,23.86 +NASDAQ,NUVA,2006-08-29,19.10,19.45,19.10,19.39,248400,19.39 +NASDAQ,NUVA,2006-04-20,19.20,19.40,18.75,19.27,359600,19.27 +NASDAQ,NUVA,2005-05-11,14.07,14.19,13.76,13.98,161100,13.98 +NASDAQ,NUVA,2004-09-23,10.13,10.43,10.12,10.30,2800,10.30 +NASDAQ,NUVA,2004-08-03,10.14,10.14,9.66,9.99,28800,9.99 +NASDAQ,NPSP,2009-12-08,3.60,3.61,3.48,3.48,202800,3.48 +NASDAQ,NPSP,2009-09-16,4.68,4.71,4.44,4.50,422800,4.50 +NASDAQ,NPSP,2009-02-23,5.67,5.86,5.26,5.28,195800,5.28 +NASDAQ,NPSP,2008-12-09,6.83,7.00,6.49,6.59,670200,6.59 +NASDAQ,NPSP,2008-12-08,6.81,6.97,6.50,6.68,448400,6.68 +NASDAQ,NPSP,2008-09-05,8.70,8.75,8.60,8.65,655900,8.65 +NASDAQ,NPSP,2007-08-30,3.97,4.05,3.94,4.05,247600,4.05 +NASDAQ,NPSP,2006-12-15,4.68,4.84,4.55,4.57,544000,4.57 +NASDAQ,NPSP,2005-08-16,10.15,10.25,9.83,9.91,281500,9.91 +NASDAQ,NPSP,2005-03-09,12.43,12.44,10.80,11.29,3959600,11.29 +NASDAQ,NPSP,2004-03-02,29.90,30.72,29.44,29.82,571700,29.82 +NASDAQ,NPSP,2004-02-24,28.05,29.50,27.77,28.76,700400,28.76 +NASDAQ,NPSP,2004-02-02,34.40,34.49,33.18,33.33,1012800,33.33 +NASDAQ,NPSP,2004-01-29,34.88,35.10,34.29,34.77,604100,34.77 +NASDAQ,NPSP,2003-07-02,24.74,25.88,24.73,25.26,428300,25.26 +NASDAQ,NPSP,2003-04-01,15.41,15.80,15.24,15.51,623700,15.51 +NASDAQ,NPSP,2002-10-22,24.84,25.96,24.36,25.26,1033500,25.26 +NASDAQ,NPSP,2002-09-12,19.62,19.77,18.91,19.16,367100,19.16 +NASDAQ,NPSP,2002-08-12,23.05,24.06,22.50,23.89,463900,23.89 +NASDAQ,NPSP,2002-01-04,36.05,36.50,33.15,34.65,1113500,34.65 +NASDAQ,NPSP,2001-12-27,39.35,39.84,39.25,39.60,267000,39.60 +NASDAQ,NPSP,2001-08-01,31.56,31.85,30.47,31.50,201100,31.50 +NASDAQ,NPSP,2001-04-26,26.35,30.00,26.35,28.55,323600,28.55 +NASDAQ,NPSP,2001-03-08,32.94,33.12,32.50,32.94,121900,32.94 +NASDAQ,NPSP,2000-07-10,27.31,28.88,26.88,28.69,569800,28.69 +NASDAQ,NPSP,2000-07-03,26.50,28.75,25.38,28.50,45200,28.50 +NASDAQ,NPSP,1999-04-08,8.38,8.38,8.25,8.25,17900,8.25 +NASDAQ,NPSP,1998-09-11,7.00,7.00,6.75,6.75,800,6.75 +NASDAQ,NPSP,1998-07-07,7.75,7.75,7.25,7.63,30900,7.63 +NASDAQ,NPSP,1998-01-13,7.63,7.75,7.63,7.63,4600,7.63 +NASDAQ,NPSP,1997-10-22,9.38,9.75,9.25,9.44,20400,9.44 +NASDAQ,NPSP,1996-03-19,12.75,13.25,12.75,12.88,3700,12.88 +NASDAQ,NPSP,1995-03-13,3.75,3.75,3.75,3.75,700,3.75 +NASDAQ,NEXM,2009-11-17,0.18,0.18,0.16,0.16,1117400,0.16 +NASDAQ,NEXM,2009-06-05,0.33,0.35,0.30,0.34,2449600,0.34 +NASDAQ,NEXM,2009-04-02,0.18,0.18,0.15,0.15,988100,0.15 +NASDAQ,NEXM,2009-01-07,0.13,0.14,0.13,0.14,598300,0.14 +NASDAQ,NEXM,2008-10-10,0.12,0.13,0.11,0.11,319800,0.11 +NASDAQ,NEXM,2008-03-07,1.50,1.55,1.47,1.53,52700,1.53 +NASDAQ,NEXM,2006-11-30,0.49,0.52,0.49,0.50,58600,0.50 +NASDAQ,NEXM,2006-07-20,0.72,0.79,0.72,0.77,53500,0.77 +NASDAQ,NEXM,2006-02-15,1.02,1.02,0.99,1.00,106500,1.00 +NASDAQ,NEXM,2005-12-02,1.10,1.14,1.07,1.10,326700,1.10 +NASDAQ,NEXM,2005-05-20,1.19,1.29,1.19,1.25,51900,1.25 +NASDAQ,NEXM,2004-01-16,4.14,4.25,4.09,4.14,111800,4.14 +NASDAQ,NEXM,2003-08-22,3.29,3.50,3.20,3.34,225300,3.34 +NASDAQ,NEXM,2002-10-28,1.59,1.59,1.55,1.55,3500,1.55 +NASDAQ,NFLX,2010-01-19,50.75,51.68,50.70,51.20,757500,51.20 +NASDAQ,NFLX,2010-01-07,54.12,54.30,52.24,52.40,1422200,52.40 +NASDAQ,NFLX,2010-01-06,51.53,53.71,50.38,53.32,3327200,53.32 +NASDAQ,NFLX,2009-09-29,46.02,47.21,45.70,46.26,1391400,46.26 +NASDAQ,NFLX,2009-07-22,44.65,45.83,44.51,45.28,1404800,45.28 +NASDAQ,NFLX,2009-07-01,41.58,42.47,40.46,40.62,1230500,40.62 +NASDAQ,NFLX,2009-06-19,41.43,42.81,41.42,41.59,2273600,41.59 +NASDAQ,NFLX,2008-10-29,20.37,23.00,20.00,21.76,1466900,21.76 +NASDAQ,NFLX,2008-10-03,29.21,31.00,28.70,28.97,716200,28.97 +NASDAQ,NFLX,2008-01-23,22.05,23.80,21.00,23.76,4195800,23.76 +NASDAQ,NFLX,2007-11-27,21.61,22.35,21.50,22.34,958200,22.34 +NASDAQ,NFLX,2007-11-07,26.90,27.37,26.34,26.88,1064000,26.88 +NASDAQ,NFLX,2007-08-22,17.49,17.52,17.13,17.43,656300,17.43 +NASDAQ,NFLX,2007-07-13,20.02,20.45,20.02,20.14,663400,20.14 +NASDAQ,NFLX,2007-01-16,24.25,24.40,22.70,22.74,4304900,22.74 +NASDAQ,NFLX,2007-01-10,23.97,24.25,23.88,24.07,1635500,24.07 +NASDAQ,NFLX,2005-09-23,23.66,24.42,23.09,24.17,863400,24.17 +NASDAQ,NFLX,2005-06-10,15.65,17.09,15.50,16.91,2807400,16.91 +NASDAQ,NFLX,2005-04-22,11.36,11.43,11.03,11.20,2427600,11.20 +NASDAQ,NFLX,2004-11-16,10.60,10.87,10.33,10.82,2404500,10.82 +NASDAQ,NFLX,2004-09-24,16.98,17.15,16.60,16.65,2001800,16.65 +NASDAQ,NFLX,2004-09-02,14.10,15.10,13.88,14.85,2193900,14.85 +NASDAQ,NFLX,2003-06-10,22.02,23.58,20.82,22.70,8919000,11.35 +NASDAQ,NFLX,2003-03-19,19.09,19.58,18.70,19.24,2294600,9.62 +NASDAQ,NFLX,2003-03-11,15.73,15.75,15.00,15.50,790200,7.75 +NASDAQ,NFLX,2002-07-23,16.47,16.99,15.83,16.05,225400,8.02 +NASDAQ,NTRS,2010-01-08,51.95,52.56,51.70,52.42,1367800,52.42 +NASDAQ,NTRS,2009-05-29,55.27,57.65,54.46,57.65,3639900,56.75 +NASDAQ,NTRS,2009-04-27,54.99,56.34,54.26,55.01,3565100,54.15 +NASDAQ,NTRS,2009-03-03,54.87,56.24,53.59,54.31,4210600,53.16 +NASDAQ,NTRS,2008-03-11,67.04,70.06,66.48,70.04,2162500,67.68 +NASDAQ,NTRS,2008-01-25,71.07,71.87,68.68,69.44,2259500,66.83 +NASDAQ,NTRS,2007-03-27,60.92,61.07,60.27,60.31,595700,57.37 +NASDAQ,NTRS,2007-02-21,63.35,63.36,62.76,63.04,649300,59.72 +NASDAQ,NTRS,2007-01-04,61.11,61.18,60.38,60.77,1426300,57.57 +NASDAQ,NTRS,2006-09-25,57.29,58.09,56.90,57.91,1013600,54.62 +NASDAQ,NTRS,2005-12-09,52.80,54.38,52.62,53.84,1043100,50.15 +NASDAQ,NTRS,2005-12-06,52.97,53.64,52.80,52.99,887200,49.15 +NASDAQ,NTRS,2003-11-28,44.97,45.20,44.81,44.89,300900,40.22 +NASDAQ,NTRS,2003-10-24,45.45,45.84,45.05,45.79,846400,41.02 +NASDAQ,NTRS,2003-07-01,41.40,41.53,40.74,41.20,1795400,36.76 +NASDAQ,NTRS,2003-05-07,36.07,36.30,35.66,35.97,733000,31.96 +NASDAQ,NTRS,2003-04-17,32.88,34.26,32.78,33.72,1915700,29.96 +NASDAQ,NTRS,2003-03-12,28.21,28.53,27.64,28.45,1969200,25.28 +NASDAQ,NTRS,2003-02-12,32.02,32.41,31.42,31.53,1402500,27.86 +NASDAQ,NTRS,2001-11-20,58.10,58.66,57.66,57.74,712700,50.11 +NASDAQ,NTRS,2001-10-08,49.94,50.14,48.20,48.57,925400,42.15 +NASDAQ,NTRS,2001-09-27,48.99,49.86,48.33,49.36,864100,42.84 +NASDAQ,NTRS,2001-04-16,62.13,63.10,60.47,60.73,1080400,52.43 +NASDAQ,NTRS,2000-10-27,79.78,81.56,79.06,80.62,748000,69.33 +NASDAQ,NTRS,2000-09-25,83.00,86.38,82.50,84.94,852600,73.04 +NASDAQ,NTRS,2000-04-06,66.88,69.88,65.50,68.87,849700,59.02 +NASDAQ,NTRS,1999-03-18,91.22,93.32,90.79,92.15,645200,39.11 +NASDAQ,NTRS,1998-01-12,61.07,62.42,60.59,61.81,659200,25.87 +NASDAQ,NTRS,1998-01-07,67.30,67.30,64.37,64.98,990400,27.20 +NASDAQ,NTRS,1997-10-13,57.97,58.70,57.97,58.46,673200,24.39 +NASDAQ,NTRS,1997-10-09,57.48,58.09,57.36,57.72,1397200,24.09 +NASDAQ,NTRS,1997-09-25,57.24,57.48,55.53,56.26,366600,23.48 +NASDAQ,NTRS,1997-08-25,51.22,51.22,50.01,50.01,935000,20.80 +NASDAQ,NTRS,1997-06-30,48.80,48.80,46.98,46.98,482800,19.53 +NASDAQ,NTRS,1997-05-05,43.79,44.03,43.30,43.54,707400,18.04 +NASDAQ,NTRS,1997-03-12,42.09,42.21,41.12,41.37,258400,17.14 +NASDAQ,NTRS,1996-06-24,53.90,54.14,53.90,53.90,668400,11.00 +NASDAQ,NTRS,1995-08-17,38.24,39.41,38.01,39.41,1185200,7.85 +NASDAQ,NTRS,1995-07-17,38.01,38.01,37.55,37.90,239200,7.55 +NASDAQ,NTRS,1995-07-12,38.24,38.48,38.01,38.24,623200,7.62 +NASDAQ,NTRS,1995-06-29,37.43,37.55,37.08,37.31,226800,7.44 +NASDAQ,NTRS,1995-03-16,33.36,33.36,32.44,32.44,579200,6.42 +NASDAQ,NTRS,1994-07-05,37.20,37.43,36.97,37.20,266400,7.19 +NASDAQ,NTRS,1994-07-01,37.43,37.43,36.97,37.43,173600,7.24 +NASDAQ,NTRS,1994-05-25,36.55,37.00,36.55,37.00,450000,7.11 +NASDAQ,NTRS,1993-10-15,37.28,37.95,37.28,37.84,564400,7.19 +NASDAQ,NTRS,1993-09-10,36.83,37.50,36.39,37.50,563200,7.12 +NASDAQ,NTRS,1993-07-08,38.22,39.11,38.00,38.66,890400,7.31 +NASDAQ,NTRS,1993-04-30,39.60,40.04,39.15,39.38,470800,7.40 +NASDAQ,NTRS,1993-01-07,37.35,37.68,37.24,37.35,331200,6.99 +NASDAQ,NTRS,1992-09-24,51.78,51.78,51.12,51.12,570000,6.35 +NASDAQ,NTRS,1992-08-10,49.39,50.04,49.39,49.82,223200,6.16 +NASDAQ,NTRS,1992-01-30,44.84,44.84,44.19,44.19,295800,5.41 +NASDAQ,NTRS,1991-10-07,43.11,43.11,42.46,42.46,264000,5.17 +NASDAQ,NTRS,1991-09-20,40.52,41.17,40.52,40.74,427200,4.96 +NASDAQ,NTRS,1990-12-20,23.65,24.50,23.65,24.18,278400,2.90 +NASDAQ,NTRS,1990-07-25,24.23,24.34,23.71,24.13,334200,2.84 +NASDAQ,NBXH,2009-08-10,6.57,6.85,6.57,6.85,800,6.49 +NASDAQ,NBXH,2009-07-13,6.72,6.72,6.11,6.11,900,5.73 +NASDAQ,NBXH,2009-06-23,5.10,5.10,5.10,5.10,500,4.78 +NASDAQ,NBXH,2009-01-14,4.26,4.27,4.19,4.20,4200,3.58 +NASDAQ,NBXH,2008-12-31,4.45,4.45,4.45,4.45,000,3.80 +NASDAQ,NBXH,2007-10-12,8.61,8.61,8.61,8.61,1700,6.15 +NASDAQ,NBXH,2006-11-09,8.84,8.84,8.84,8.84,1000,5.75 +NASDAQ,NHTB,2009-03-04,7.55,7.55,7.55,7.55,000,7.14 +NASDAQ,NHTB,2008-12-23,7.75,7.75,7.69,7.75,800,7.19 +NASDAQ,NHTB,2008-08-28,9.71,9.71,9.71,9.71,100,8.89 +NASDAQ,NHTB,2008-06-18,11.60,11.60,11.60,11.60,000,10.47 +NASDAQ,NHTB,2008-05-13,10.51,11.23,10.51,10.92,1800,9.86 +NASDAQ,NHTB,2008-03-12,12.90,12.90,12.69,12.74,4900,11.38 +NASDAQ,NHTB,2007-09-12,15.59,15.59,15.59,15.59,000,13.65 +NASDAQ,NHTB,2007-04-16,15.22,15.27,15.20,15.20,5100,13.09 +NASDAQ,NHTB,2007-01-22,15.52,16.04,15.52,15.72,3500,13.53 +NASDAQ,NHTB,2007-01-03,16.00,16.00,16.00,16.00,000,13.66 +NASDAQ,NHTB,2006-11-06,16.50,16.50,16.50,16.50,000,14.09 +NASDAQ,NHTB,2006-07-20,15.90,16.39,15.90,16.39,400,13.89 +NASDAQ,NHTB,2006-06-28,16.24,16.24,16.24,16.24,100,13.65 +NASDAQ,NHTB,2005-10-26,12.99,12.99,12.90,12.99,2700,10.74 +NASDAQ,NHTB,2005-09-29,14.05,14.05,14.05,14.05,1200,11.51 +NASDAQ,NHTB,2004-12-15,31.79,31.79,30.06,30.06,2800,12.01 +NASDAQ,NHTB,2004-03-22,30.87,30.87,30.87,30.87,1000,12.06 +NASDAQ,NHTB,2003-12-08,32.01,32.01,32.01,32.01,400,12.42 +NASDAQ,NHTB,2003-06-11,22.48,22.59,22.42,22.42,2200,8.58 +NASDAQ,NHTB,2003-05-16,22.06,22.06,22.00,22.00,1600,8.42 +NASDAQ,NHTB,2003-04-16,21.00,21.75,20.59,21.00,7400,7.97 +NASDAQ,NHTB,2003-02-11,19.99,20.10,19.99,20.03,7600,7.61 +NASDAQ,NHTB,2003-01-02,18.80,18.80,18.60,18.60,1200,7.00 +NASDAQ,NHTB,2002-11-12,18.49,18.50,18.25,18.50,3600,6.96 +NASDAQ,NHTB,2002-06-04,18.70,18.70,18.70,18.70,000,6.91 +NASDAQ,NHTB,2002-04-05,16.39,16.39,16.39,16.39,200,6.00 +NASDAQ,NHTB,2002-02-22,16.05,16.05,16.00,16.00,5000,5.86 +NASDAQ,NHTB,2001-07-19,16.50,16.50,16.50,16.50,000,5.85 +NASDAQ,NHTB,2001-03-09,13.31,13.56,13.31,13.38,13400,4.69 +NASDAQ,NHTB,2000-12-13,13.13,13.13,13.00,13.00,1600,4.50 +NASDAQ,NHTB,2000-03-13,11.75,11.88,11.25,11.75,55600,3.91 +NASDAQ,NHTB,2000-02-10,12.38,12.38,12.25,12.25,2400,4.08 +NASDAQ,NHTB,1999-06-08,13.63,13.63,13.63,13.63,6800,4.38 +NASDAQ,NHTB,1998-12-01,17.00,17.00,14.50,15.63,20000,4.92 +NASDAQ,NHTB,1998-10-01,13.50,13.50,12.00,12.75,24000,3.97 +NASDAQ,NHTB,1998-04-13,20.75,20.75,20.75,20.75,6800,6.36 +NASDAQ,NHTB,1998-03-18,20.12,20.25,20.12,20.25,38400,6.21 +NASDAQ,NHTB,1997-10-21,21.25,21.25,20.50,21.25,9600,6.47 +NASDAQ,NHTB,1996-11-13,12.13,12.13,11.75,11.75,2200,3.46 +NASDAQ,NHTB,1996-09-13,10.38,10.38,9.88,10.00,9600,2.91 +NASDAQ,NHTB,1996-08-16,9.88,9.88,9.88,9.88,10000,2.88 +NASDAQ,NHTB,1996-03-06,9.88,9.88,9.88,9.88,400,2.81 +NASDAQ,NHTB,1995-10-06,10.13,10.13,10.13,10.13,000,2.81 +NASDAQ,NHTB,1995-07-07,9.50,10.00,9.50,10.00,20000,2.74 +NASDAQ,NHTB,1994-09-14,10.00,10.00,10.00,10.00,000,2.63 +NASDAQ,NHTB,1994-07-27,9.75,9.75,9.75,9.75,1800,2.56 +NASDAQ,NHTB,1994-04-14,9.13,9.13,9.13,9.13,000,2.35 +NASDAQ,NHTB,1994-03-10,9.00,9.00,9.00,9.00,000,2.32 +NASDAQ,NHTB,1994-01-13,9.13,9.50,9.13,9.50,19400,2.42 +NASDAQ,NHTB,1993-10-26,10.00,10.25,10.00,10.25,8200,2.58 +NASDAQ,NHTB,1992-12-30,7.50,7.50,6.75,7.25,15600,1.77 +NASDAQ,NHTB,1992-08-10,6.50,6.50,6.50,6.50,15600,1.54 +NASDAQ,NHTB,1992-05-01,5.25,5.25,5.25,5.25,000,1.23 +NASDAQ,NHTB,1991-01-29,2.75,2.75,2.75,2.75,000,0.62 +NASDAQ,NHTB,1990-12-17,1.75,1.75,1.75,1.75,000,0.39 +NASDAQ,NHTB,1990-10-18,3.25,3.25,3.13,3.13,45600,0.70 +NASDAQ,NHTB,1990-08-07,2.75,2.75,2.75,2.75,000,0.60 +NASDAQ,NHTB,1990-04-12,4.00,4.00,4.00,4.00,000,0.87 +NASDAQ,NKBP,2009-12-28,7.81,7.81,7.45,7.59,18500,7.59 +NASDAQ,NTII,2009-10-12,0.92,0.94,0.92,0.93,16700,0.41 +NASDAQ,NTII,2009-05-22,0.85,0.86,0.80,0.86,65300,0.38 +NASDAQ,NTII,2009-05-12,0.80,0.86,0.77,0.85,152500,0.37 +NASDAQ,NTII,2009-05-05,0.74,0.76,0.73,0.75,11300,0.33 +NASDAQ,NTII,2009-04-08,0.69,0.70,0.67,0.70,24000,0.31 +NASDAQ,NTII,2009-01-08,0.44,0.58,0.40,0.49,507800,0.21 +NASDAQ,NTII,2008-11-13,0.60,0.65,0.60,0.65,26200,0.28 +NASDAQ,NTII,2008-06-17,1.88,1.89,1.81,1.85,33100,0.81 +NASDAQ,NTII,2008-02-01,2.54,2.62,2.19,2.37,238400,1.04 +NASDAQ,NTII,2007-11-05,2.56,2.63,2.46,2.47,103800,1.08 +NASDAQ,NTII,2007-01-17,2.22,2.39,2.22,2.34,17500,7.17 +NASDAQ,NTII,2005-09-30,3.88,3.88,3.71,3.81,700,11.67 +NASDAQ,NTII,2005-01-27,3.76,3.80,3.61,3.80,6500,11.64 +NASDAQ,NTII,2004-05-19,3.57,3.60,3.32,3.55,25300,10.87 +NASDAQ,NTII,2004-02-10,6.32,6.34,6.01,6.15,6700,18.83 +NASDAQ,NTII,2003-12-10,5.08,5.40,4.97,5.32,20300,16.29 +NASDAQ,NTII,2003-10-13,6.30,6.50,6.27,6.40,31900,19.60 +NASDAQ,NTII,2003-03-25,6.20,6.30,5.99,5.99,11300,18.34 +NASDAQ,NTII,2002-05-20,3.16,3.30,3.15,3.30,1800,10.11 +NASDAQ,NTII,2001-11-27,3.56,3.75,3.56,3.67,2100,11.24 +NASDAQ,NTII,2001-08-14,3.30,3.31,3.17,3.17,1800,9.71 +NASDAQ,NTII,2001-06-18,3.19,3.19,3.05,3.18,1300,9.74 +NASDAQ,NTII,2001-05-11,2.84,2.88,2.69,2.78,7100,8.51 +NASDAQ,NTII,2001-04-23,2.85,2.85,2.55,2.67,6700,8.18 +NASDAQ,NTII,2001-01-08,4.00,4.00,3.78,3.88,1800,11.87 +NASDAQ,NTII,2000-07-06,8.50,8.50,8.25,8.38,1500,25.65 +NASDAQ,NTLS,2009-12-21,17.70,17.91,17.42,17.74,142800,17.74 +NASDAQ,NTLS,2009-03-11,16.40,17.92,16.30,17.52,403300,16.48 +NASDAQ,NTLS,2009-01-02,24.67,24.68,23.78,24.52,125800,23.06 +NASDAQ,NTLS,2008-11-28,21.83,22.22,21.02,22.21,87000,20.66 +NASDAQ,NTLS,2007-10-08,29.41,29.79,28.97,29.70,258000,26.78 +NASDAQ,NTLS,2007-03-13,19.97,20.03,19.03,19.08,107700,17.01 +NASDAQ,NTLS,2006-12-08,17.35,17.50,17.27,17.45,56800,15.56 +NASDAQ,NTLS,2006-09-11,13.80,14.03,12.96,13.49,25600,12.03 +NASDAQ,NTLS,2006-06-16,13.71,14.20,12.58,13.25,810800,11.81 +NASDAQ,NTLS,2006-04-25,14.11,14.15,13.63,13.66,36900,12.18 +NASDAQ,NTLS,2006-03-24,14.16,14.50,13.97,14.27,74600,12.72 +NASDAQ,NTLS,2006-02-10,12.00,12.03,11.85,12.03,268400,10.73 +NASDAQ,NTES,2009-12-10,36.18,36.60,36.07,36.31,1295300,36.31 +NASDAQ,NTES,2008-12-03,17.36,19.18,17.34,19.06,888500,19.06 +NASDAQ,NTES,2007-10-19,20.56,20.74,19.71,19.95,1110700,19.95 +NASDAQ,NTES,2007-05-09,17.69,18.26,17.55,18.00,757900,18.00 +NASDAQ,NTES,2006-11-13,15.30,15.76,15.30,15.52,815900,15.52 +NASDAQ,NTES,2006-03-20,91.81,97.75,91.60,96.18,6770000,24.05 +NASDAQ,NTES,2005-11-23,60.52,61.95,60.41,60.75,2544000,15.19 +NASDAQ,NTES,2005-11-04,83.95,85.45,81.01,81.30,5002800,20.33 +NASDAQ,NTES,2005-08-02,60.50,60.50,59.48,59.70,3766000,14.93 +NASDAQ,NTES,2005-02-10,39.77,40.22,38.55,38.90,4176000,9.73 +NASDAQ,NTES,2004-10-19,41.79,42.45,40.94,41.61,3647600,10.40 +NASDAQ,NTES,2004-07-14,32.52,35.00,32.18,34.47,7459200,8.62 +NASDAQ,NTES,2004-04-20,52.28,52.80,49.10,49.46,5374800,12.36 +NASDAQ,NTES,2004-04-19,51.47,52.65,50.71,52.19,3825200,13.05 +NASDAQ,NTES,2004-03-23,46.94,47.46,44.87,46.65,5909200,11.66 +NASDAQ,NTES,2004-02-11,43.10,43.90,42.21,42.30,4539200,10.57 +NASDAQ,NTES,2004-02-06,41.57,41.94,40.75,41.50,5099200,10.38 +NASDAQ,NTES,2004-01-30,45.67,47.58,45.15,46.98,14342400,11.74 +NASDAQ,NTES,2002-04-09,0.80,0.83,0.80,0.81,88800,0.20 +NASDAQ,NTES,2001-11-28,0.64,0.64,0.64,0.64,000,0.16 +NASDAQ,NTES,2001-02-16,1.97,1.97,1.78,1.88,758400,0.47 +NASDAQ,NTES,2001-02-13,2.06,2.12,1.97,2.00,83600,0.50 +NASDAQ,NOBH,2010-02-03,10.64,10.81,10.64,10.81,500,10.81 +NASDAQ,NOBH,2009-09-04,10.00,10.00,10.00,10.00,200,10.00 +NASDAQ,NOBH,2009-08-17,12.40,12.40,8.86,8.86,8300,8.86 +NASDAQ,NOBH,2009-06-16,10.00,10.00,10.00,10.00,400,10.00 +NASDAQ,NOBH,2008-07-17,14.11,14.11,14.11,14.11,000,13.69 +NASDAQ,NOBH,2008-06-30,16.00,16.00,15.95,15.95,800,15.48 +NASDAQ,NOBH,2008-01-31,17.14,18.51,17.00,18.25,5400,17.71 +NASDAQ,NOBH,2008-01-03,18.50,18.50,18.50,18.50,000,17.95 +NASDAQ,NOBH,2007-10-29,20.68,20.68,18.52,19.49,1100,18.38 +NASDAQ,NOBH,2007-02-28,25.33,25.77,25.16,25.39,4000,23.94 +NASDAQ,NOBH,2006-01-11,26.75,27.00,26.05,26.52,3500,24.26 +NASDAQ,NOBH,2005-04-01,21.00,21.00,19.76,20.56,1300,18.81 +NASDAQ,NOBH,2005-02-09,23.25,23.49,23.06,23.32,2600,21.34 +NASDAQ,NOBH,2004-12-21,22.00,23.26,21.75,23.20,9700,21.04 +NASDAQ,NOBH,2004-01-16,11.81,11.93,11.75,11.93,3200,10.82 +NASDAQ,NOBH,2003-01-28,8.83,8.83,8.83,8.83,1600,8.01 +NASDAQ,NOBH,2002-09-19,8.71,9.00,8.55,9.00,6900,8.16 +NASDAQ,NOBH,2002-06-04,8.53,9.24,8.53,9.00,5200,8.16 +NASDAQ,NOBH,2001-11-15,8.30,8.30,8.30,8.30,100,7.53 +NASDAQ,NOBH,2001-11-08,8.99,9.25,8.99,9.25,1500,8.39 +NASDAQ,NOBH,2001-07-10,8.99,8.99,8.99,8.99,000,8.15 +NASDAQ,NOBH,2000-08-30,5.88,5.88,5.88,5.88,200,5.33 +NASDAQ,NOBH,2000-08-08,5.88,5.88,5.88,5.88,100,5.33 +NASDAQ,NOBH,2000-06-07,5.12,5.25,5.09,5.09,40700,4.62 +NASDAQ,NOBH,2000-03-13,5.31,5.38,5.19,5.25,18700,4.76 +NASDAQ,NOBH,1999-12-30,5.50,5.75,5.12,5.12,24000,4.65 +NASDAQ,NOBH,1999-03-05,10.75,11.12,10.12,10.88,19500,9.86 +NASDAQ,NOBH,1998-12-31,13.12,13.12,12.56,12.81,10700,10.56 +NASDAQ,NOBH,1998-11-09,13.87,14.12,13.87,14.12,10300,11.65 +NASDAQ,NOBH,1998-08-03,19.50,19.63,19.31,19.56,12500,16.13 +NASDAQ,NOBH,1998-01-02,18.38,18.38,17.87,18.12,17000,9.96 +NASDAQ,NOBH,1997-08-11,12.50,12.87,12.50,12.63,14200,6.94 +NASDAQ,NOBH,1997-03-17,13.13,13.25,13.13,13.13,4600,7.22 +NASDAQ,NOBH,1996-10-17,15.00,15.00,14.50,14.75,8200,8.11 +NASDAQ,NOBH,1994-08-03,9.25,9.50,9.00,9.00,30400,2.20 +NASDAQ,NOBH,1994-05-04,12.75,12.75,12.50,12.50,1900,3.05 +NASDAQ,NOBH,1994-01-25,13.00,13.00,12.50,12.87,33400,3.15 +NASDAQ,NDSN,2009-11-25,55.52,55.90,54.93,55.34,62600,55.15 +NASDAQ,NDSN,2009-09-09,53.82,56.39,53.17,56.29,229100,56.09 +NASDAQ,NDSN,2009-04-17,34.82,35.40,34.31,35.12,298800,34.71 +NASDAQ,NDSN,2008-07-23,76.96,77.24,73.93,74.92,646200,72.84 +NASDAQ,NDSN,2008-03-06,51.93,52.68,51.58,51.75,459600,50.18 +NASDAQ,NDSN,2007-12-18,52.03,52.51,50.71,51.97,223000,50.05 +NASDAQ,NDSN,2007-06-27,48.80,50.16,48.35,50.14,251900,48.12 +NASDAQ,NDSN,2007-04-19,46.42,46.86,46.11,46.77,338200,44.73 +NASDAQ,NDSN,2006-10-05,41.25,41.97,40.84,41.80,128200,39.69 +NASDAQ,NDSN,2006-01-03,40.50,41.11,39.60,40.99,175800,38.49 +NASDAQ,NDSN,2005-12-06,39.57,40.12,38.87,38.92,141800,36.40 +NASDAQ,NDSN,2005-01-19,38.27,39.06,37.79,37.80,96100,34.87 +NASDAQ,NDSN,2004-09-03,35.00,35.21,34.73,35.00,119400,32.15 +NASDAQ,NDSN,2004-08-04,41.08,42.00,40.61,41.69,108000,38.14 +NASDAQ,NDSN,2004-06-25,42.28,43.10,41.83,41.83,272500,38.26 +NASDAQ,NDSN,2004-02-05,34.79,34.93,34.21,34.65,71200,31.44 +NASDAQ,NDSN,2003-11-03,28.07,28.68,27.33,28.31,59900,25.56 +NASDAQ,NDSN,2003-07-11,24.15,25.60,23.60,24.83,54600,22.28 +NASDAQ,NDSN,2003-06-16,24.12,24.98,23.59,24.87,126800,22.31 +NASDAQ,NDSN,2003-05-29,24.33,24.51,23.61,24.13,151400,21.51 +NASDAQ,NDSN,2002-12-23,23.28,24.51,23.28,24.51,282300,21.70 +NASDAQ,NDSN,2002-11-22,25.75,26.58,25.75,26.53,54400,23.35 +NASDAQ,NDSN,2002-05-03,30.81,31.50,30.58,31.16,90900,27.11 +NASDAQ,NDSN,2002-01-25,25.05,25.30,25.05,25.19,158600,21.80 +NASDAQ,NDSN,2001-09-10,24.95,25.29,24.66,25.10,65400,21.60 +NASDAQ,NDSN,2001-05-29,26.20,26.33,25.23,25.35,77800,21.59 +NASDAQ,NDSN,2001-02-20,30.00,30.75,29.75,29.75,54300,25.22 +NASDAQ,NDSN,2001-01-17,29.75,29.88,29.12,29.25,142200,24.79 +NASDAQ,NDSN,2000-06-29,52.25,55.25,51.38,54.69,72400,22.96 +NASDAQ,NDSN,2000-06-27,50.66,52.81,50.56,52.81,51000,22.17 +NASDAQ,NDSN,2000-05-10,41.81,42.06,40.63,40.88,11200,17.07 +NASDAQ,NDSN,2000-03-24,43.50,45.13,43.50,45.00,36800,18.79 +NASDAQ,NDSN,2000-01-28,42.96,43.95,42.21,42.28,25800,17.53 +NASDAQ,NDSN,1999-11-19,48.48,48.78,47.43,48.66,32400,20.07 +NASDAQ,NDSN,1999-04-08,51.89,52.38,50.85,50.97,23200,20.83 +NASDAQ,NDSN,1999-03-03,60.21,60.70,59.73,60.70,16400,24.81 +NASDAQ,NDSN,1998-10-27,46.96,47.08,46.11,46.11,5600,18.68 +NASDAQ,NDSN,1998-10-06,44.17,46.11,44.17,45.14,7200,18.29 +NASDAQ,NDSN,1998-07-21,49.39,49.87,48.30,48.30,34000,19.47 +NASDAQ,NDSN,1997-06-18,53.29,54.59,53.29,54.59,14200,21.61 +NASDAQ,NDSN,1997-01-21,59.85,60.32,59.85,59.85,16400,23.51 +NASDAQ,NDSN,1996-11-13,51.65,51.65,51.18,51.18,9000,20.03 +NASDAQ,NDSN,1996-08-14,47.62,47.62,47.56,47.56,4800,18.54 +NASDAQ,NDSN,1996-01-16,52.78,52.78,51.85,52.78,23400,20.44 +NASDAQ,NDSN,1995-08-22,52.93,53.63,52.93,52.93,25600,20.37 +NASDAQ,NDSN,1995-03-15,51.86,53.24,51.86,53.24,4400,20.42 +NASDAQ,NDSN,1993-12-09,44.81,44.81,44.59,44.59,27200,16.86 +NASDAQ,NDSN,1993-04-14,35.65,36.56,34.75,36.56,26600,13.70 +NASDAQ,NDSN,1992-11-30,43.20,43.20,41.40,42.07,42800,15.71 +NASDAQ,NDSN,1992-08-07,45.66,45.89,44.77,44.77,64400,16.63 +NASDAQ,NDSN,1991-12-26,36.77,36.77,35.88,35.88,800,13.26 +NASDAQ,NDSN,1991-06-26,48.28,48.28,46.73,48.28,18400,8.86 +NASDAQ,NDSN,1990-12-14,40.42,40.86,40.42,40.86,3600,7.43 +NASDAQ,NDSN,1990-12-07,40.42,40.42,40.42,40.42,4400,7.35 +NASDAQ,NDSN,1990-08-14,34.77,34.77,33.89,33.89,6000,6.13 +NASDAQ,NVGN,2009-11-27,2.25,2.38,2.24,2.26,3300,2.26 +NASDAQ,NVGN,2009-09-16,2.71,2.85,2.58,2.68,28100,2.68 +NASDAQ,NVGN,2009-05-07,1.85,1.90,1.84,1.84,7700,1.84 +NASDAQ,NVGN,2009-04-01,1.60,1.65,1.60,1.60,7200,1.60 +NASDAQ,NVGN,2007-12-13,5.87,5.87,5.73,5.74,7400,5.74 +NASDAQ,NVGN,2007-07-13,8.97,8.97,8.62,8.75,24400,8.75 +NASDAQ,NVGN,2007-03-08,10.05,10.05,10.00,10.02,2600,10.02 +NASDAQ,NVGN,2006-05-01,13.64,13.91,13.64,13.88,5200,13.88 +NASDAQ,NVGN,2006-04-11,13.70,13.70,13.12,13.12,10600,13.12 +NASDAQ,NVGN,2006-02-24,17.25,17.27,15.72,15.90,28200,15.90 +NASDAQ,NVGN,2005-10-12,18.12,18.60,18.12,18.45,3000,18.45 +NASDAQ,NVGN,2005-09-29,18.35,18.51,18.23,18.27,32700,18.27 +NASDAQ,NVGN,2005-08-01,19.13,19.35,19.01,19.29,20200,19.29 +NASDAQ,NVGN,2004-03-08,18.15,18.44,17.73,18.13,54800,18.13 +NASDAQ,NVGN,2004-02-12,25.92,26.00,24.90,25.70,44200,25.70 +NASDAQ,NVGN,2003-04-10,10.25,10.25,10.01,10.14,6100,10.14 +NASDAQ,NVGN,2002-11-06,5.75,5.89,5.64,5.89,34300,5.89 +NASDAQ,NVGN,2002-02-08,7.29,7.59,7.29,7.59,32900,7.59 +NASDAQ,NVGN,2002-01-31,7.60,7.90,7.50,7.90,14900,7.90 +NASDAQ,NVGN,2001-10-17,3.20,3.20,2.80,2.80,7800,2.80 +NASDAQ,NVGN,2001-01-17,9.00,9.56,9.00,9.56,4900,9.56 +NASDAQ,NVGN,2001-01-03,7.91,8.00,7.75,8.00,6100,8.00 +NASDAQ,NVGN,1999-04-08,8.62,8.62,8.38,8.38,1400,8.38 +NASDAQ,NVGN,1999-01-06,7.00,8.00,7.00,8.00,600,8.00 +NASDAQ,NXST,2009-11-05,2.12,2.48,2.10,2.44,35200,2.44 +NASDAQ,NXST,2009-05-11,0.74,0.74,0.70,0.71,45000,0.71 +NASDAQ,NXST,2009-04-30,0.80,0.82,0.73,0.78,73100,0.78 +NASDAQ,NXST,2008-11-17,0.87,0.88,0.64,0.69,80300,0.69 +NASDAQ,NXST,2008-05-23,5.89,6.18,5.54,5.91,62100,5.91 +NASDAQ,NXST,2007-10-15,9.87,9.91,9.46,9.65,87500,9.65 +NASDAQ,NXST,2007-04-12,9.86,10.41,9.83,10.25,117500,10.25 +NASDAQ,NXST,2007-03-13,8.34,8.76,8.14,8.35,255000,8.35 +NASDAQ,NXST,2006-12-07,4.77,5.19,4.77,4.95,64300,4.95 +NASDAQ,NXST,2006-09-25,3.97,4.00,3.82,3.99,22700,3.99 +NASDAQ,NXST,2005-10-11,5.30,5.30,4.81,4.98,28300,4.98 +NASDAQ,NXST,2005-07-25,5.64,5.83,5.64,5.82,37700,5.82 +NASDAQ,NXST,2005-04-11,6.80,6.94,6.70,6.70,94000,6.70 +NASDAQ,NXST,2004-08-30,8.32,8.39,7.95,8.01,30000,8.01 +NASDAQ,NXST,2004-02-24,13.22,13.25,12.82,12.83,85200,12.83 +NASDAQ,NCST,2009-11-19,1.73,1.73,1.72,1.73,23900,1.73 +NASDAQ,NCST,2009-10-01,0.99,1.00,0.95,0.98,12400,0.98 +NASDAQ,NCST,2009-06-24,0.55,0.55,0.51,0.51,6500,0.51 +NASDAQ,NCST,2009-02-10,1.14,1.18,1.11,1.16,18400,0.26 +NASDAQ,NCST,2009-01-27,1.11,1.23,1.08,1.14,13700,0.25 +NASDAQ,NCST,2008-04-18,1.05,1.07,1.02,1.07,87900,0.24 +NASDAQ,NCST,2008-02-20,2.08,2.08,1.93,2.00,88500,0.45 +NASDAQ,NCST,2008-02-11,1.63,1.64,1.52,1.57,14900,0.35 +NASDAQ,NCST,2007-09-10,2.62,2.68,2.55,2.61,53000,0.58 +NASDAQ,NCST,2006-09-19,11.00,11.07,10.88,10.97,3400,2.45 +NASDAQ,NCST,2006-06-16,14.12,14.12,13.97,13.97,8400,3.12 +NASDAQ,NCST,2006-04-25,11.50,11.68,11.39,11.68,37000,2.61 +NASDAQ,NCST,2006-02-07,9.73,9.99,9.73,9.75,75200,2.18 +NASDAQ,NAVG,2009-07-10,44.25,44.47,43.80,44.08,46300,44.08 +NASDAQ,NAVG,2009-06-04,45.52,45.52,44.64,45.04,65300,45.04 +NASDAQ,NAVG,2009-05-22,44.81,45.17,44.24,44.33,45200,44.33 +NASDAQ,NAVG,2009-04-30,45.98,46.93,44.49,45.38,180300,45.38 +NASDAQ,NAVG,2009-01-28,53.33,54.82,53.19,54.82,79300,54.82 +NASDAQ,NAVG,2008-06-12,51.70,52.66,51.68,51.74,102000,51.74 +NASDAQ,NAVG,2008-06-04,50.45,51.66,50.45,50.92,111500,50.92 +NASDAQ,NAVG,2007-08-22,50.73,52.80,50.67,52.51,101900,52.51 +NASDAQ,NAVG,2007-06-05,50.44,50.68,49.08,49.44,53600,49.44 +NASDAQ,NAVG,2007-04-16,50.93,51.69,50.89,51.62,34600,51.62 +NASDAQ,NAVG,2007-03-13,50.23,50.48,49.27,49.33,108900,49.33 +NASDAQ,NAVG,2006-07-28,42.14,43.30,42.01,43.29,34800,43.29 +NASDAQ,NAVG,2006-06-29,42.51,44.71,42.51,44.49,39900,44.49 +NASDAQ,NAVG,2006-06-19,41.87,42.08,40.38,40.64,35300,40.64 +NASDAQ,NAVG,2006-06-06,40.94,40.94,40.14,40.59,44100,40.59 +NASDAQ,NAVG,2006-05-30,41.39,41.66,39.38,39.70,124200,39.70 +NASDAQ,NAVG,2004-09-21,29.63,29.63,29.32,29.40,22600,29.40 +NASDAQ,NAVG,2004-08-31,29.35,29.98,28.89,29.24,48200,29.24 +NASDAQ,NAVG,2004-06-08,29.05,29.05,28.86,28.94,11000,28.94 +NASDAQ,NAVG,2004-02-20,28.00,28.77,27.94,28.55,39400,28.55 +NASDAQ,NAVG,2003-11-17,32.48,32.48,31.35,31.35,20800,31.35 +NASDAQ,NAVG,2003-10-16,30.70,30.70,30.05,30.20,45400,30.20 +NASDAQ,NAVG,2003-10-07,31.18,31.48,30.84,31.18,105300,31.18 +NASDAQ,NAVG,2003-09-25,33.50,33.80,31.17,31.22,43000,31.22 +NASDAQ,NAVG,2003-06-27,30.48,30.48,30.10,30.40,15700,30.40 +NASDAQ,NAVG,2002-07-08,25.93,26.82,25.93,26.47,4100,26.47 +NASDAQ,NAVG,2002-01-09,21.10,21.25,20.20,20.20,5900,20.20 +NASDAQ,NAVG,2000-05-04,9.75,9.88,9.75,9.88,8600,9.88 +NASDAQ,NAVG,1999-07-08,15.38,15.50,15.38,15.50,600,15.50 +NASDAQ,NAVG,1999-07-06,15.50,15.50,15.38,15.50,12000,15.50 +NASDAQ,NAVG,1999-03-24,13.50,13.50,13.50,13.50,400,13.50 +NASDAQ,NAVG,1999-02-24,14.75,15.00,14.75,14.88,22600,14.88 +NASDAQ,NAVG,1996-10-21,19.50,19.50,19.37,19.37,19900,19.37 +NASDAQ,NAVG,1996-08-06,17.00,17.00,17.00,17.00,200,17.00 +NASDAQ,NAVG,1995-12-19,18.50,18.50,18.50,18.50,000,18.50 +NASDAQ,NAVG,1995-09-18,15.00,15.25,15.00,15.25,1100,15.25 +NASDAQ,NAVG,1995-05-09,12.75,13.50,12.75,12.75,5600,12.75 +NASDAQ,NAVG,1995-04-04,15.00,15.25,15.00,15.25,5200,15.25 +NASDAQ,NAVG,1995-03-08,18.00,18.00,18.00,18.00,100,18.00 +NASDAQ,NAVG,1994-08-29,18.00,18.00,17.00,17.00,1400,17.00 +NASDAQ,NAVG,1993-10-29,38.75,38.75,38.75,38.75,200,38.75 +NASDAQ,NAVG,1993-05-27,33.00,33.00,33.00,33.00,300,33.00 +NASDAQ,NAVG,1993-04-02,35.00,35.00,35.00,35.00,500,35.00 +NASDAQ,NAVG,1993-01-07,32.50,32.50,32.50,32.50,300,32.50 +NASDAQ,NAVG,1992-12-09,34.25,34.25,34.25,34.25,50000,34.25 +NASDAQ,NAVG,1992-08-10,33.50,34.00,33.50,34.00,1200,34.00 +NASDAQ,NAVG,1992-03-23,46.25,46.25,46.25,46.25,000,46.25 +NASDAQ,NAVG,1992-01-07,40.75,40.75,40.75,40.75,1000,40.75 +NASDAQ,NAVG,1991-07-10,32.25,32.25,32.00,32.00,800,32.00 +NASDAQ,NAVG,1990-09-19,30.25,30.25,30.25,30.25,1500,20.17 +NASDAQ,NAVR,2009-07-02,1.74,1.74,1.60,1.66,69700,1.66 +NASDAQ,NAVR,2008-12-11,0.56,0.59,0.54,0.56,44300,0.56 +NASDAQ,NAVR,2007-06-27,3.81,3.98,3.76,3.98,98200,3.98 +NASDAQ,NAVR,2007-01-23,4.27,4.28,4.22,4.24,108400,4.24 +NASDAQ,NAVR,2006-08-17,3.80,4.15,3.78,3.87,1954100,3.87 +NASDAQ,NAVR,2006-08-08,3.47,3.53,3.34,3.38,364600,3.38 +NASDAQ,NAVR,2006-06-23,4.63,4.91,4.60,4.74,248000,4.74 +NASDAQ,NAVR,2006-01-12,6.49,6.50,6.14,6.45,647500,6.45 +NASDAQ,NAVR,2005-05-02,7.98,8.48,7.96,8.48,1083800,8.48 +NASDAQ,NAVR,2003-10-02,2.76,2.80,2.72,2.75,33900,2.75 +NASDAQ,NAVR,2003-07-22,2.32,2.37,2.12,2.24,84200,2.24 +NASDAQ,NAVR,2002-06-10,1.54,1.56,1.40,1.43,50400,1.43 +NASDAQ,NAVR,2002-03-01,1.00,1.00,0.95,0.96,11300,0.96 +NASDAQ,NAVR,2001-02-05,1.97,2.12,1.97,2.03,124700,2.03 +NASDAQ,NAVR,2000-11-30,1.16,1.19,1.06,1.19,259100,1.19 +NASDAQ,NAVR,2000-10-17,1.62,2.09,1.50,1.84,814600,1.84 +NASDAQ,NAVR,2000-10-11,1.39,1.44,1.38,1.38,88000,1.38 +NASDAQ,NAVR,2000-10-05,1.67,1.69,1.47,1.56,170000,1.56 +NASDAQ,NAVR,2000-06-12,2.00,2.12,1.75,1.88,304800,1.88 +NASDAQ,NAVR,2000-03-10,4.53,4.53,4.31,4.50,203400,4.50 +NASDAQ,NAVR,1999-12-30,5.75,6.00,5.72,5.84,811700,5.84 +NASDAQ,NAVR,1999-07-20,9.81,10.00,9.38,9.75,248300,9.75 +NASDAQ,NAVR,1999-03-24,12.44,12.62,12.00,12.19,565500,12.19 +NASDAQ,NAVR,1998-05-27,3.88,3.94,3.62,3.75,79900,3.75 +NASDAQ,NAVR,1998-05-20,4.25,4.25,4.16,4.19,59600,4.19 +NASDAQ,NAVR,1998-05-14,3.94,4.31,3.94,4.12,194100,4.12 +NASDAQ,NAVR,1998-05-08,4.31,4.44,4.19,4.25,204300,4.25 +NASDAQ,NAVR,1997-12-02,3.13,3.13,2.94,2.94,15100,2.94 +NASDAQ,NAVR,1997-10-29,3.88,4.00,3.69,3.75,32000,3.75 +NASDAQ,NAVR,1997-03-11,3.75,4.00,3.62,3.75,37700,3.75 +NASDAQ,NAVR,1997-01-21,3.25,3.50,3.25,3.38,27100,3.38 +NASDAQ,NAVR,1996-08-13,8.00,8.00,7.75,7.75,9300,7.75 +NASDAQ,NAVR,1996-08-06,8.00,8.25,8.00,8.12,31800,8.12 +NASDAQ,NAVR,1996-07-18,9.25,9.25,8.50,9.25,56600,9.25 +NASDAQ,NAVR,1996-06-05,23.50,24.25,22.50,22.50,39600,11.25 +NASDAQ,NAVR,1995-02-08,5.00,5.00,5.00,5.00,1000,2.50 +NASDAQ,NAVR,1994-12-08,5.00,5.00,5.00,5.00,3600,2.50 +NASDAQ,NAVR,1994-08-17,3.87,4.12,3.75,4.12,39200,2.06 +NASDAQ,NAVR,1994-07-27,4.75,4.75,4.75,4.75,2000,2.38 +NASDAQ,NHPI,2009-12-31,0.02,0.02,0.02,0.02,53100,0.02 +NASDAQ,NHPI,2009-07-31,0.05,0.05,0.05,0.05,000,0.05 +NASDAQ,NHPI,2009-04-23,0.08,0.08,0.08,0.08,29000,0.08 +NASDAQ,NHPI,2009-02-11,0.12,0.12,0.12,0.12,000,0.12 +NASDAQ,NHPI,2008-08-01,0.35,0.36,0.35,0.36,4200,0.36 +NASDAQ,NHPI,2007-11-01,5.14,5.14,5.03,5.11,4600,5.11 +NASDAQ,NHPI,2007-06-07,6.50,6.52,6.37,6.52,16400,6.52 +NASDAQ,NHPI,2007-05-22,6.15,6.25,6.14,6.15,21100,6.15 +NASDAQ,NHPI,2007-03-12,5.40,5.40,5.20,5.25,47900,5.25 +NASDAQ,NHPI,2006-03-29,9.35,9.35,8.90,9.05,8700,9.05 +NASDAQ,NEXS,2009-11-05,4.51,4.58,4.26,4.53,19200,4.53 +NASDAQ,NEXS,2009-03-13,6.60,6.60,6.06,6.06,11700,6.06 +NASDAQ,NEXS,2009-02-18,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,NEXS,2008-08-11,9.00,9.10,8.50,8.93,18700,8.93 +NASDAQ,NEXS,2008-07-25,7.77,8.02,7.77,7.99,9400,7.99 +NASDAQ,NEXS,2008-07-18,7.44,7.45,7.44,7.45,1700,7.45 +NASDAQ,NEXS,2008-06-10,8.17,8.50,8.17,8.44,12300,8.44 +NASDAQ,NEXS,2008-02-21,6.02,6.02,6.00,6.00,2900,6.00 +NASDAQ,NEXS,2007-08-21,5.57,5.57,5.50,5.50,1000,5.50 +NASDAQ,NEXS,2007-08-15,6.00,6.00,5.05,5.80,20200,5.80 +NASDAQ,NEXS,2007-06-28,7.10,7.25,7.10,7.21,7400,7.21 +NASDAQ,NEXS,2007-06-12,5.55,5.55,5.12,5.42,4700,5.42 +NASDAQ,NEXS,2007-03-08,4.25,4.25,4.25,4.25,4400,4.25 +NASDAQ,NEXS,2006-06-05,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,NEXS,2006-01-26,3.64,3.88,3.61,3.88,4200,3.88 +NASDAQ,NEXS,2005-08-22,4.45,4.65,4.40,4.65,3200,4.65 +NASDAQ,NEXS,2005-03-28,3.75,3.75,3.53,3.55,7800,3.55 +NASDAQ,NEXS,2004-05-06,5.16,5.16,5.16,5.16,100,5.16 +NASDAQ,NEXS,2003-12-24,3.96,3.96,3.96,3.96,000,3.96 +NASDAQ,NEXS,2003-09-18,4.32,4.32,3.97,4.30,2600,4.30 +NASDAQ,NEXS,2003-06-17,3.50,3.50,3.05,3.05,700,3.05 +NASDAQ,NEXS,2003-01-15,2.05,2.22,2.05,2.22,1300,2.22 +NASDAQ,NEXS,2002-06-12,2.89,2.89,2.89,2.89,500,2.89 +NASDAQ,NEXS,2002-06-03,3.25,3.25,2.18,2.25,13900,2.25 +NASDAQ,NEXS,2002-05-01,4.00,4.00,4.00,4.00,2000,4.00 +NASDAQ,NEXS,2002-02-14,5.90,5.90,5.90,5.90,000,5.90 +NASDAQ,NEXS,2001-11-07,5.85,5.86,5.15,5.66,3000,5.66 +NASDAQ,NEXS,2001-08-01,6.85,6.85,6.85,6.85,000,6.85 +NASDAQ,NEXS,2000-12-20,6.00,6.38,6.00,6.38,16300,6.38 +NASDAQ,NEXS,2000-08-03,7.63,7.63,7.63,7.63,2800,7.63 +NASDAQ,NEXS,2000-05-10,8.00,8.00,7.94,7.94,400,7.94 +NASDAQ,NEXS,2000-02-04,8.13,8.13,8.13,8.13,11100,8.13 +NASDAQ,NEXS,1999-09-08,4.25,4.25,4.25,4.25,100,4.25 +NASDAQ,NEXS,1999-07-15,4.88,4.88,4.88,4.88,1500,4.88 +NASDAQ,NEXS,1999-06-22,5.06,5.06,5.06,5.06,000,5.06 +NASDAQ,NEXS,1999-05-05,5.13,5.13,5.13,5.13,4000,5.13 +NASDAQ,NEXS,1999-03-10,5.00,5.00,5.00,5.00,5400,5.00 +NASDAQ,NEXS,1998-10-16,3.44,3.50,3.44,3.50,3700,3.50 +NASDAQ,NEXS,1997-12-19,6.00,6.06,6.00,6.06,2400,6.06 +NASDAQ,NEXS,1997-03-10,7.25,7.25,7.25,7.25,2100,7.25 +NASDAQ,NEXS,1997-01-03,6.63,6.63,6.63,6.63,3200,6.63 +NASDAQ,NEXS,1996-08-05,7.13,7.13,6.50,6.50,3900,6.50 +NASDAQ,NEXS,1996-02-07,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,NEXS,1995-07-14,7.00,7.25,7.00,7.25,4000,7.25 +NASDAQ,NEXS,1995-06-06,6.38,6.38,6.38,6.38,000,6.38 +NASDAQ,NEXS,1995-03-02,7.00,7.00,7.00,7.00,200,7.00 +NASDAQ,NEXS,1995-02-06,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,NEXS,1994-12-27,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,NKTR,2009-01-23,4.03,4.10,3.92,4.05,406100,4.05 +NASDAQ,NKTR,2008-05-16,5.07,5.12,4.58,4.64,2117800,4.64 +NASDAQ,NKTR,2007-11-20,6.30,6.38,6.00,6.26,1136800,6.26 +NASDAQ,NKTR,2006-06-19,18.11,18.11,17.29,17.42,2260500,17.42 +NASDAQ,NKTR,2006-04-17,21.00,21.05,20.67,20.88,1543600,20.88 +NASDAQ,NKTR,2005-11-01,15.06,15.14,14.76,14.82,530800,14.82 +NASDAQ,NKTR,2005-07-15,18.02,18.55,17.88,18.48,878200,18.48 +NASDAQ,NKTR,2005-05-10,14.53,15.89,14.34,15.64,2190300,15.64 +NASDAQ,NKTR,2005-02-03,16.86,18.18,16.86,18.08,1696700,18.08 +NASDAQ,NKTR,2004-05-05,20.85,21.71,20.85,21.31,386700,21.31 +NASDAQ,NKTR,2004-04-28,22.05,22.23,21.20,21.31,485800,21.31 +NASDAQ,NKTR,2004-02-17,18.39,18.80,18.35,18.47,610000,18.47 +NASDAQ,NKTR,2003-12-17,13.20,13.45,13.13,13.16,206600,13.16 +NASDAQ,NKTR,2003-09-22,13.70,14.08,13.54,13.96,644000,13.96 +NASDAQ,NKTR,2003-07-23,9.18,9.33,9.11,9.33,188300,9.33 +NASDAQ,NKTR,2002-11-15,7.66,7.96,7.54,7.96,380100,7.96 +NASDAQ,NKTR,2002-06-11,6.76,6.85,5.85,5.86,761300,5.86 +NASDAQ,NKTR,2002-04-02,9.45,9.81,9.25,9.48,7897200,9.48 +NASDAQ,NKTR,2002-04-01,10.60,10.70,10.06,10.52,368000,10.52 +NASDAQ,NKTR,2001-07-02,23.98,24.85,23.40,23.91,1793300,23.91 +NASDAQ,NKTR,2001-04-05,19.25,21.00,18.62,20.88,748200,20.88 +NASDAQ,NKTR,2001-02-13,32.31,33.50,30.56,30.64,402500,30.64 +NASDAQ,NKTR,2001-01-05,42.88,43.00,38.50,38.56,623700,38.56 +NASDAQ,NKTR,2000-12-12,52.88,54.00,48.62,50.38,656700,50.38 +NASDAQ,NKTR,1999-12-16,39.00,50.75,37.00,41.87,2870800,20.94 +NASDAQ,NKTR,1998-07-28,28.62,28.62,27.50,27.81,97200,13.91 +NASDAQ,NKTR,1998-01-12,31.00,31.00,29.25,29.25,38800,14.62 +NASDAQ,NKTR,1997-12-22,26.00,26.12,25.62,25.62,138000,12.81 +NASDAQ,NKTR,1996-02-13,12.25,12.25,11.75,12.25,4000,6.12 +NASDAQ,NKTR,1995-11-10,12.38,12.50,12.38,12.50,455200,6.25 +NASDAQ,NKTR,1995-10-06,11.62,11.62,11.62,11.62,600,5.81 +NASDAQ,NKTR,1995-08-16,9.75,11.00,9.75,11.00,55600,5.50 +NASDAQ,NKTR,1995-05-03,7.75,7.75,7.25,7.25,1800,3.63 +NASDAQ,NARA,2008-11-21,7.60,7.75,6.25,7.52,203400,7.50 +NASDAQ,NARA,2008-08-22,10.96,11.25,10.69,11.13,88300,11.07 +NASDAQ,NARA,2008-08-08,11.51,12.17,11.50,12.00,142900,11.94 +NASDAQ,NARA,2008-07-03,10.59,10.59,10.18,10.19,39900,10.14 +NASDAQ,NARA,2008-06-16,11.97,12.38,11.97,12.30,94500,12.21 +NASDAQ,NARA,2008-06-03,12.75,12.82,12.38,12.59,115300,12.50 +NASDAQ,NARA,2008-03-14,11.53,11.59,11.08,11.43,126600,11.32 +NASDAQ,NARA,2007-10-10,16.66,16.84,16.51,16.68,97000,16.48 +NASDAQ,NARA,2007-07-30,15.15,15.30,14.70,15.18,213000,14.97 +NASDAQ,NARA,2007-04-27,16.79,16.97,16.48,16.53,60300,16.28 +NASDAQ,NARA,2006-02-22,16.80,16.96,16.68,16.93,239900,16.55 +NASDAQ,NARA,2005-01-26,19.45,19.83,19.11,19.82,281200,19.24 +NASDAQ,NARA,2004-12-27,22.04,22.04,21.09,21.30,140600,20.65 +NASDAQ,NARA,2004-09-23,18.93,20.00,18.93,19.48,466200,18.85 +NASDAQ,NARA,2004-04-29,29.36,29.70,29.00,29.60,88600,14.30 +NASDAQ,NARA,2003-10-31,22.75,23.20,22.57,22.60,78000,10.88 +NASDAQ,NARA,2003-09-10,19.99,20.20,19.67,19.67,46400,9.44 +NASDAQ,NARA,2003-07-21,20.81,20.93,18.81,19.08,377000,9.16 +NASDAQ,NARA,2003-01-27,21.61,22.29,21.61,22.00,126400,5.25 +NASDAQ,NARA,2002-11-21,20.98,21.23,20.98,21.20,34400,5.03 +NASDAQ,NARA,2001-07-20,19.05,19.50,18.85,19.00,32000,4.44 +NASDAQ,NARA,2001-03-16,17.50,17.50,16.88,16.88,16800,3.91 +NASDAQ,NARA,2001-02-07,19.94,19.94,19.12,19.50,32000,4.52 +NASDAQ,NARA,2001-01-29,18.25,18.38,17.62,17.62,16000,4.08 +NASDAQ,NARA,2001-01-11,17.56,18.12,17.38,18.00,10000,4.17 +NASDAQ,NARA,1999-07-08,10.31,10.38,10.00,10.00,63200,2.32 +NASDAQ,NARA,1998-05-28,13.61,13.86,13.61,13.86,1700,2.97 +NASDAQ,NATL,2009-12-30,17.08,17.59,17.05,17.20,55400,17.20 +NASDAQ,NATL,2009-04-01,16.50,17.01,16.35,16.88,25000,16.68 +NASDAQ,NATL,2009-01-28,17.14,17.19,15.46,16.49,6600,16.22 +NASDAQ,NATL,2008-08-05,18.00,18.00,17.64,17.80,101100,17.39 +NASDAQ,NATL,2008-07-30,20.00,20.58,19.63,20.11,49300,19.65 +NASDAQ,NATL,2008-02-07,31.90,33.01,31.90,32.71,65900,31.81 +NASDAQ,NATL,2008-02-06,30.95,32.31,30.51,32.15,86200,31.27 +NASDAQ,NATL,2007-04-02,25.87,26.22,24.63,24.99,47400,24.18 +NASDAQ,NATL,2007-02-09,28.31,28.35,27.53,27.93,68800,26.97 +NASDAQ,NATL,2006-10-25,28.47,28.86,28.22,28.63,21200,27.60 +NASDAQ,NATL,2006-09-29,25.43,26.40,24.49,24.60,67100,23.71 +NASDAQ,NATL,2006-05-10,20.72,20.80,20.32,20.79,25600,19.98 +NASDAQ,NATL,2005-11-09,17.50,18.32,17.19,17.95,29500,17.18 +NASDAQ,NATL,2005-10-27,16.66,17.30,16.64,16.86,12700,16.13 +NASDAQ,NATL,2005-05-12,19.46,19.49,16.95,17.04,52300,16.27 +NASDAQ,NATL,2005-05-09,16.61,18.38,16.61,18.30,34600,17.48 +NASDAQ,NATL,2005-04-26,16.01,16.07,16.00,16.00,9500,15.28 +NASDAQ,NADX,2009-09-11,7.09,8.11,7.09,7.61,8800,7.61 +NASDAQ,NADX,2008-08-05,10.35,10.97,10.35,10.97,600,10.97 +NASDAQ,NADX,2007-12-27,15.75,15.84,15.01,15.84,4800,15.84 +NASDAQ,NADX,2007-03-09,16.59,16.61,16.50,16.50,2900,16.50 +NASDAQ,NADX,2007-02-22,16.99,17.19,16.93,17.16,5700,17.16 +NASDAQ,NADX,2005-11-14,19.39,20.15,19.39,20.15,4300,20.15 +NASDAQ,NADX,2005-09-16,20.00,20.25,19.75,20.25,11300,20.25 +NASDAQ,NADX,2005-07-18,20.39,20.65,20.39,20.40,5500,20.40 +NASDAQ,NADX,2005-06-08,18.29,18.29,17.66,18.00,5600,18.00 +NASDAQ,NADX,2005-04-29,18.18,18.18,17.09,17.10,900,17.10 +NASDAQ,NADX,2005-04-13,19.75,19.84,19.26,19.60,5800,19.60 +NASDAQ,NADX,2005-03-07,20.45,20.45,20.02,20.06,3200,20.06 +NASDAQ,NADX,2005-02-25,19.25,19.25,19.20,19.20,4900,19.20 +NASDAQ,NADX,2003-10-14,21.00,21.19,20.99,21.19,1500,14.13 +NASDAQ,NADX,2003-09-26,21.93,22.00,21.93,22.00,1000,14.67 +NASDAQ,NADX,2003-08-15,21.62,21.62,21.62,21.62,000,14.41 +NASDAQ,NADX,2003-04-17,19.23,19.23,18.77,19.23,3400,12.82 +NASDAQ,NADX,2002-07-17,22.76,22.76,22.33,22.40,5000,14.93 +NASDAQ,NADX,2002-06-03,25.79,26.00,24.80,25.45,2800,16.97 +NASDAQ,NADX,2001-09-21,20.25,20.75,20.01,20.36,24900,13.57 +NASDAQ,NADX,2000-09-01,17.25,17.25,17.25,17.25,200,11.50 +NASDAQ,NADX,2000-08-09,16.62,17.00,16.62,16.94,21300,11.29 +NASDAQ,NADX,2000-07-26,16.00,16.00,16.00,16.00,2200,10.67 +NASDAQ,NADX,2000-05-18,15.69,15.81,15.13,15.13,22600,10.08 +NASDAQ,NADX,2000-01-26,17.00,17.06,16.50,16.75,15900,11.17 +NASDAQ,NADX,1999-09-20,17.50,17.50,17.50,17.50,1000,11.67 +NASDAQ,NADX,1999-08-12,16.37,16.37,16.37,16.37,200,10.92 +NASDAQ,NADX,1998-04-23,25.00,26.00,25.00,25.00,11700,16.67 +NASDAQ,NADX,1997-12-24,21.50,21.50,21.50,21.50,3600,14.33 +NASDAQ,NADX,1996-04-19,21.00,21.13,20.50,21.13,35100,14.08 +NASDAQ,NADX,1996-01-03,22.25,22.75,22.25,22.50,20000,15.00 +NASDAQ,NADX,1995-03-17,12.50,12.50,12.00,12.31,30900,8.21 +NASDAQ,NADX,1994-11-16,8.50,8.50,8.50,8.50,9000,5.67 +NASDAQ,NADX,1994-10-07,7.50,7.50,7.50,7.50,35200,5.00 +NASDAQ,NADX,1994-07-01,7.75,7.75,7.75,7.75,400,5.17 +NASDAQ,NENG,2009-11-09,1.20,1.20,1.15,1.19,77100,1.19 +NASDAQ,NENG,2009-07-27,0.88,1.03,0.88,1.00,314100,1.00 +NASDAQ,NENG,2008-12-19,0.39,0.39,0.33,0.34,68700,0.34 +NASDAQ,NENG,2008-08-14,0.98,1.01,0.98,1.00,86100,1.00 +NASDAQ,NENG,2008-05-15,1.33,1.33,1.18,1.25,241500,1.25 +NASDAQ,NENG,2008-04-04,1.73,1.73,1.66,1.66,118600,1.66 +NASDAQ,NENG,2008-02-05,1.53,1.59,1.51,1.56,34600,1.56 +NASDAQ,NENG,2007-10-29,1.87,1.92,1.75,1.76,290800,1.76 +NASDAQ,NENG,2007-05-10,1.83,1.84,1.78,1.83,178000,1.83 +NASDAQ,NENG,2007-01-05,2.57,2.59,2.50,2.50,233900,2.50 +NASDAQ,NENG,2005-07-29,1.51,1.58,1.50,1.58,247200,1.58 +NASDAQ,NENG,2005-06-07,1.79,1.90,1.73,1.82,177700,1.82 +NASDAQ,NENG,2004-03-19,4.20,4.30,4.17,4.20,238900,4.20 +NASDAQ,NENG,2003-12-23,4.06,4.23,4.01,4.12,1772700,4.12 +NASDAQ,NENG,2003-12-12,5.90,6.12,5.35,5.40,4066900,5.40 +NASDAQ,NENG,2003-08-19,5.38,5.92,5.37,5.63,2767300,5.63 +NASDAQ,NENG,2002-10-11,0.92,0.95,0.92,0.92,9600,0.92 +NASDAQ,NENG,2002-08-13,1.04,1.11,1.04,1.09,173600,1.09 +NASDAQ,NENG,2002-03-26,0.93,0.98,0.91,0.96,35900,0.96 +NASDAQ,NENG,2002-03-13,0.92,0.95,0.90,0.95,61300,0.95 +NASDAQ,NENG,2001-11-27,0.93,0.94,0.75,0.77,699200,0.77 +NASDAQ,NENG,2001-02-16,2.38,2.41,2.12,2.34,185300,2.34 +NASDAQ,NENG,2000-10-17,27.16,29.00,26.62,28.94,184300,28.94 +NASDAQ,NIHD,2009-09-08,25.49,26.21,25.22,25.68,3850300,25.68 +NASDAQ,NIHD,2009-09-04,23.91,24.55,23.89,24.40,3000100,24.40 +NASDAQ,NIHD,2008-10-23,19.63,20.75,14.61,15.79,14631800,15.79 +NASDAQ,NIHD,2007-05-17,77.45,77.55,76.60,76.99,1525700,76.99 +NASDAQ,NIHD,2007-05-09,78.51,79.45,77.92,78.99,1169800,78.99 +NASDAQ,NIHD,2007-03-06,69.19,71.52,69.01,71.07,1848600,71.07 +NASDAQ,NIHD,2007-02-20,72.39,74.33,72.00,73.87,1271700,73.87 +NASDAQ,NIHD,2007-02-15,73.73,74.25,72.34,73.38,1077300,73.38 +NASDAQ,NIHD,2007-01-10,61.53,64.05,61.10,63.86,2368600,63.86 +NASDAQ,NIHD,2006-08-15,49.29,50.33,48.87,50.09,2109000,50.09 +NASDAQ,NIHD,2006-04-19,59.13,59.18,57.80,58.94,1151300,58.94 +NASDAQ,NIHD,2006-03-16,53.28,54.34,53.27,53.41,1215500,53.41 +NASDAQ,NIHD,2005-08-03,78.23,78.39,77.10,77.10,1328600,38.55 +NASDAQ,NIHD,2005-07-25,64.59,64.95,63.50,63.70,825800,31.85 +NASDAQ,NIHD,2005-05-03,49.83,50.33,47.98,49.06,2289400,24.53 +NASDAQ,NIHD,2003-11-19,67.25,68.23,66.61,67.90,2002200,11.32 +NASDAQ,NIHD,2003-09-10,63.65,63.66,60.51,60.69,4039800,10.11 +NASDAQ,NIHD,2003-04-29,27.65,27.65,27.01,27.42,580200,4.57 +NASDAQ,NIHD,2002-12-20,12.35,12.35,11.40,12.25,72600,2.04 +NASDAQ,NIHD,2002-12-17,12.60,13.00,12.50,12.55,352200,2.09 +NASDAQ,NGSX,2009-12-30,7.61,7.81,7.45,7.80,30600,7.80 +NASDAQ,NGSX,2008-10-31,1.36,1.73,1.35,1.73,6100,1.73 +NASDAQ,NGSX,2008-09-16,2.95,3.09,2.95,2.99,1400,2.99 +NASDAQ,NGSX,2008-02-26,6.30,6.30,6.08,6.08,1900,6.08 +NASDAQ,NGSX,2007-11-02,8.81,8.95,7.52,8.18,48800,8.18 +NASDAQ,NGSX,2007-09-12,8.96,9.24,8.95,9.08,39500,9.08 +NASDAQ,NGSX,2007-07-17,7.82,7.95,7.48,7.48,28800,7.48 +NASDAQ,NETC,2009-11-11,14.78,14.92,14.43,14.64,718300,14.64 +NASDAQ,NETC,2009-09-29,11.30,11.40,11.23,11.36,334100,11.36 +NASDAQ,NETC,2009-09-24,10.77,10.84,10.66,10.76,1266700,10.76 +NASDAQ,NETC,2009-03-03,6.15,6.30,6.12,6.16,569400,6.16 +NASDAQ,NETC,2008-08-22,10.72,10.80,10.65,10.71,692800,10.70 +NASDAQ,NETC,2007-07-17,18.46,18.70,18.09,18.20,327200,18.18 +NASDAQ,NETC,2007-04-23,15.16,15.17,14.52,14.72,145300,14.70 +NASDAQ,NETC,2007-02-26,13.63,13.63,13.37,13.44,172100,13.40 +NASDAQ,NETC,2006-11-29,10.18,10.24,10.05,10.17,44800,10.14 +NASDAQ,NETC,2006-04-07,5.36,5.36,5.16,5.24,28900,7.81 +NASDAQ,NETC,2006-03-13,5.39,5.39,5.10,5.10,21700,7.60 +NASDAQ,NETC,2005-10-10,4.45,4.45,4.11,4.21,21500,6.26 +NASDAQ,NETC,2005-06-13,2.41,2.41,2.41,2.41,100,3.58 +NASDAQ,NETC,2005-04-15,2.65,2.72,2.59,2.59,2100,3.85 +NASDAQ,NETC,2004-09-01,2.13,2.23,2.05,2.05,2600,2.28 +NASDAQ,NETC,2003-03-13,0.65,0.93,0.65,0.93,200,1.03 +NASDAQ,NETC,2003-01-13,1.65,1.81,1.50,1.80,2300,2.00 +NASDAQ,NETC,2002-12-09,0.76,0.93,0.76,0.93,100,1.03 +NASDAQ,NETC,2002-08-06,2.20,2.20,1.31,1.40,6800,1.56 +NASDAQ,NETC,2002-02-06,2.58,2.60,2.50,2.50,505300,27.81 +NASDAQ,NETC,2000-12-28,11.00,11.25,10.88,10.89,123600,121.14 +NASDAQ,NETC,2000-10-26,9.94,10.25,9.69,10.19,122700,113.32 +NASDAQ,NETC,2000-02-09,24.13,24.25,23.75,24.00,2231100,266.96 +NASDAQ,NETC,1999-12-23,15.19,15.38,13.75,14.00,1066700,155.73 +NASDAQ,NETC,1999-05-28,2.38,2.44,2.38,2.44,57900,27.11 +NASDAQ,NETC,1998-11-25,2.63,2.75,2.63,2.63,2600,29.20 +NASDAQ,NETC,1998-08-12,4.50,4.50,4.50,4.50,4400,50.05 +NASDAQ,NETC,1997-12-16,6.00,6.00,5.44,5.75,33700,63.96 +NASDAQ,NETC,1997-04-11,14.63,14.63,14.38,14.38,7900,159.90 +NASDAQ,NETC,1997-01-30,13.99,14.13,13.75,14.00,82600,155.73 +NASDAQ,NETC,1997-01-21,13.88,14.00,13.75,13.88,267500,154.34 +NASDAQ,NETC,1996-11-20,14.25,14.50,14.25,14.38,147900,159.90 +NASDAQ,NEWS,2009-10-20,2.71,2.73,2.65,2.67,46100,2.67 +NASDAQ,NEWS,2008-09-15,8.65,8.81,7.82,7.82,56500,7.82 +NASDAQ,NEWS,2008-08-20,6.66,6.88,6.61,6.73,45500,6.73 +NASDAQ,NEWS,2008-08-08,5.62,5.99,5.62,5.94,63700,5.94 +NASDAQ,NEWS,2008-06-13,6.00,6.35,5.99,6.27,55800,6.27 +NASDAQ,NEWS,2008-04-02,5.51,5.96,5.40,5.89,58700,5.89 +NASDAQ,NEWS,2007-12-03,9.22,9.55,9.18,9.46,120100,9.46 +NASDAQ,NEWS,2007-10-04,12.80,12.93,12.42,12.83,48100,12.83 +NASDAQ,NEWS,2007-06-11,14.90,14.97,14.80,14.80,46200,14.80 +NASDAQ,NEWS,2007-05-21,14.92,14.96,14.64,14.80,40400,14.80 +NASDAQ,NEWS,2007-01-04,18.10,18.85,17.90,18.18,183500,18.18 +NASDAQ,NWBI,2010-01-15,11.55,11.60,11.35,11.40,882100,11.30 +NASDAQ,NWBI,2009-01-30,19.38,19.52,18.43,18.56,59200,17.60 +NASDAQ,NWBI,2008-11-14,24.08,24.67,22.98,22.98,101800,21.79 +NASDAQ,NWBI,2008-07-02,21.96,22.21,21.26,21.27,92500,19.81 +NASDAQ,NWBI,2008-03-20,27.58,28.48,27.22,28.20,364900,26.03 +NASDAQ,NWBI,2007-12-21,28.06,28.46,27.75,28.45,220100,26.05 +NASDAQ,NWBI,2007-12-19,27.17,27.44,26.74,27.19,54700,24.90 +NASDAQ,NWBI,2007-09-07,28.04,28.10,27.60,27.80,47000,25.26 +NASDAQ,NWBI,2007-07-24,26.26,26.69,26.25,26.41,183200,23.80 +NASDAQ,NWBI,2007-05-15,27.77,27.93,27.50,27.50,49600,24.78 +NASDAQ,NWBI,2007-01-29,26.06,26.48,25.91,26.13,44200,23.20 +NASDAQ,NWBI,2006-12-12,28.60,29.00,28.60,28.94,16700,25.69 +NASDAQ,NWBI,2006-08-23,26.85,26.85,25.52,25.57,18500,22.53 +NASDAQ,NWBI,2004-12-16,25.01,25.59,24.86,25.38,49000,21.36 +NASDAQ,NWBI,2004-10-29,23.70,24.05,23.37,23.80,39700,20.03 +NASDAQ,NWBI,2004-05-20,20.38,20.38,20.05,20.23,16700,16.84 +NASDAQ,NWBI,2003-08-08,16.47,16.48,16.43,16.44,59200,13.50 +NASDAQ,NWBI,2003-07-30,16.69,16.69,16.50,16.51,13900,13.55 +NASDAQ,NWBI,2002-11-15,14.90,15.00,13.86,14.65,25700,11.83 +NASDAQ,NWBI,2002-11-01,13.94,14.50,13.81,14.50,15500,11.71 +NASDAQ,NWBI,2002-05-22,14.47,14.50,14.42,14.49,14700,11.56 +NASDAQ,NWBI,2001-12-24,11.23,11.30,11.15,11.30,1300,8.93 +NASDAQ,NWBI,2000-11-27,8.25,8.50,8.25,8.50,14400,6.58 +NASDAQ,NWBI,2000-07-14,6.94,7.12,6.94,7.12,3800,5.45 +NASDAQ,NWBI,2000-01-18,7.28,7.46,7.28,7.43,19000,5.62 +NASDAQ,NWBI,1999-12-28,7.15,7.28,6.78,7.09,33000,5.37 +NASDAQ,NWBI,1999-07-12,9.55,9.61,9.49,9.49,12200,7.11 +NASDAQ,NWBI,1999-07-02,9.67,9.86,9.67,9.86,6000,7.39 +NASDAQ,NWBI,1999-06-29,9.18,9.86,9.18,9.73,17200,7.30 +NASDAQ,NWBI,1999-06-01,9.24,9.36,8.99,9.18,53200,6.88 +NASDAQ,NWBI,1999-04-23,8.83,8.83,8.71,8.83,4100,6.59 +NASDAQ,NWBI,1998-02-19,13.62,13.86,13.50,13.86,21600,10.21 +NASDAQ,NWBI,1997-10-24,30.71,30.71,29.02,29.50,21200,10.80 +NASDAQ,NWBI,1997-08-21,20.31,21.52,19.59,21.16,72800,7.75 +NASDAQ,NWBI,1997-07-21,16.12,16.12,15.64,15.64,13200,5.70 +NASDAQ,NWBI,1996-08-19,10.88,10.88,10.41,10.41,24600,3.72 +NASDAQ,NWBI,1995-11-10,22.72,22.72,22.72,22.72,800,3.98 +NASDAQ,NWBI,1995-01-26,14.07,14.07,13.61,13.67,86800,2.34 +NASDAQ,NUCL,2010-01-20,42.24,42.24,41.69,41.93,2700,41.93 +NASDAQ,NUCL,2009-10-06,42.26,42.50,42.19,42.49,2800,42.11 +NASDAQ,NUCL,2009-07-08,35.78,35.78,34.80,35.13,3600,34.82 +NASDAQ,NUCL,2009-03-25,32.03,32.13,30.75,31.65,1900,31.16 +NASDAQ,NUCL,2008-09-23,38.27,38.27,37.30,37.75,3100,37.16 +NASDAQ,NUCL,2008-09-17,35.74,36.90,33.60,33.60,9900,33.08 +NASDAQ,NUCL,2008-08-19,41.99,41.99,41.97,41.97,1200,41.32 +NASDAQ,NTAP,2010-01-07,33.24,33.53,32.99,33.27,5373000,33.27 +NASDAQ,NTAP,2009-12-21,33.30,33.98,33.29,33.53,4318300,33.53 +NASDAQ,NTAP,2009-01-20,14.54,14.78,13.58,13.60,7578600,13.60 +NASDAQ,NTAP,2008-03-25,20.87,21.49,20.80,20.95,6187600,20.95 +NASDAQ,NTAP,2007-06-12,31.00,31.07,30.55,30.58,6137400,30.58 +NASDAQ,NTAP,2006-08-14,29.70,30.46,29.69,29.97,3290000,29.97 +NASDAQ,NTAP,2006-04-26,36.93,37.26,36.56,37.06,2359000,37.06 +NASDAQ,NTAP,2006-04-13,35.88,37.64,35.88,37.25,4186600,37.25 +NASDAQ,NTAP,2005-09-21,24.11,24.25,23.57,23.71,3691000,23.71 +NASDAQ,NTAP,2005-07-15,28.92,29.20,28.86,29.00,6989500,29.00 +NASDAQ,NTAP,2004-10-21,23.76,24.28,23.35,24.12,3276500,24.12 +NASDAQ,NTAP,2004-04-02,22.76,22.83,22.26,22.70,4907900,22.70 +NASDAQ,NTAP,2004-03-30,21.50,22.00,21.39,21.96,3399000,21.96 +NASDAQ,NTAP,2003-06-09,17.17,17.46,16.72,17.15,4935600,17.15 +NASDAQ,NTAP,2003-06-03,16.65,17.25,16.60,17.08,6320400,17.08 +NASDAQ,NTAP,2003-05-27,15.05,16.12,15.02,16.02,5737300,16.02 +NASDAQ,NTAP,2003-04-01,11.34,11.43,11.12,11.27,3752800,11.27 +NASDAQ,NTAP,2003-02-07,10.75,10.82,10.10,10.27,4340200,10.27 +NASDAQ,NTAP,2003-01-27,10.84,11.48,10.84,11.20,5688500,11.20 +NASDAQ,NTAP,2002-10-31,9.21,9.50,8.94,8.97,6324300,8.97 +NASDAQ,NTAP,2000-11-17,73.38,74.50,64.00,64.56,14874200,64.56 +NASDAQ,NTAP,1999-08-20,58.12,58.50,57.50,58.38,2504800,14.59 +NASDAQ,NTAP,1999-01-15,50.12,53.44,50.00,52.75,2059600,13.19 +NASDAQ,NTAP,1998-04-21,34.88,36.00,34.38,35.75,993600,4.47 +NASDAQ,NTAP,1998-02-27,27.50,29.88,27.38,29.50,3980000,3.69 +NASDAQ,NTAP,1997-11-18,50.75,52.25,50.00,50.88,673600,3.18 +NASDAQ,NTAP,1997-03-18,37.25,37.25,33.75,33.81,1963200,2.11 +NASDAQ,NTAP,1996-12-30,51.00,51.75,49.25,49.25,2248000,3.08 +NASDAQ,NVSL,2009-01-26,5.58,5.58,5.58,5.58,000,5.38 +NASDAQ,NVSL,2008-12-04,7.20,7.50,7.20,7.50,1100,7.23 +NASDAQ,NVSL,2008-07-17,8.39,8.75,8.39,8.67,1800,8.23 +NASDAQ,NVSL,2008-03-07,9.25,9.35,9.25,9.34,600,8.81 +NASDAQ,NVSL,2007-08-15,10.71,11.04,10.70,11.04,3800,10.31 +NASDAQ,NVSL,2007-04-10,12.25,12.75,12.25,12.75,3000,11.80 +NASDAQ,NVSL,2007-03-22,12.49,12.49,12.49,12.49,000,11.56 +NASDAQ,NVSL,2007-02-15,12.81,12.81,12.81,12.81,500,11.86 +NASDAQ,NVSL,2006-06-16,11.14,11.24,11.14,11.24,1300,10.27 +NASDAQ,NVSL,2005-11-11,10.45,10.63,10.45,10.48,900,9.49 +NASDAQ,NVSL,2005-02-02,11.10,11.10,11.05,11.09,10800,9.90 +NASDAQ,NVSL,2004-11-01,10.45,10.80,10.45,10.80,28100,9.64 +NASDAQ,NAVI,2009-06-12,1.27,1.32,1.14,1.30,423600,1.30 +NASDAQ,NAVI,2009-03-25,0.41,0.41,0.39,0.41,58200,0.41 +NASDAQ,NAVI,2008-02-25,4.13,4.25,4.02,4.24,84800,4.24 +NASDAQ,NAVI,2007-03-16,5.55,5.70,5.48,5.59,61800,5.59 +NASDAQ,NAVI,2007-03-07,6.85,6.85,6.55,6.60,50100,6.60 +NASDAQ,NAVI,2006-12-22,6.29,6.60,5.94,6.35,111200,6.35 +NASDAQ,NAVI,2006-09-08,3.70,3.70,3.70,3.70,200,3.70 +NASDAQ,NAVI,2006-07-28,4.00,4.00,3.95,3.95,3400,3.95 +NASDAQ,NAVI,2004-07-02,3.99,4.10,3.83,4.10,7500,4.10 +NASDAQ,NAVI,2002-05-07,0.23,0.26,0.23,0.23,44300,3.45 +NASDAQ,NAVI,2001-05-04,2.26,2.75,2.16,2.56,559500,38.40 +NASDAQ,NAVI,2001-03-08,1.98,2.00,1.78,1.91,107900,28.60 +NASDAQ,NAVI,1999-11-24,51.00,54.50,50.75,52.75,191600,395.62 +NASDAQ,NCMI,2009-10-19,16.31,16.62,15.99,16.59,318600,16.42 +NASDAQ,NCMI,2009-10-01,16.92,16.96,16.41,16.49,197100,16.32 +NASDAQ,NCMI,2009-07-30,14.67,14.76,14.44,14.75,219700,14.43 +NASDAQ,NCMI,2009-06-23,12.63,12.80,12.04,12.70,210100,12.42 +NASDAQ,NCMI,2008-09-29,10.98,11.20,10.08,10.35,287500,9.69 +NASDAQ,NCMI,2008-08-28,11.37,11.43,11.15,11.30,317400,10.58 +NASDAQ,NCMI,2008-07-07,11.33,11.68,11.06,11.33,325600,10.47 +NASDAQ,NCMI,2008-05-22,19.42,20.16,19.28,19.59,396100,18.10 +NASDAQ,NCMI,2008-05-08,19.66,19.71,18.92,19.30,408200,17.70 +NASDAQ,NCMI,2007-12-03,27.96,28.59,27.24,27.66,225900,25.19 +NASDAQ,NCIT,2010-02-03,26.77,28.24,26.77,27.38,107100,27.38 +NASDAQ,NCIT,2010-01-08,29.20,29.64,28.51,29.44,47100,29.44 +NASDAQ,NCIT,2009-09-25,29.45,29.45,28.92,29.01,70400,29.01 +NASDAQ,NCIT,2009-07-15,29.97,31.75,29.89,31.45,53300,31.45 +NASDAQ,NCIT,2009-06-11,29.95,30.13,29.67,30.05,74100,30.05 +NASDAQ,NCIT,2008-12-26,28.47,29.15,27.31,28.53,52000,28.53 +NASDAQ,NCIT,2008-07-09,24.28,24.65,24.01,24.26,22800,24.26 +NASDAQ,NCIT,2007-12-26,17.56,17.56,17.30,17.37,3300,17.37 +NASDAQ,NCIT,2007-11-02,19.17,19.25,18.77,19.00,17100,19.00 +NASDAQ,NCIT,2007-09-07,18.43,18.43,17.72,17.99,28800,17.99 +NASDAQ,NCIT,2006-09-13,11.32,11.32,10.86,10.86,11400,10.86 +NASDAQ,NCIT,2006-06-09,13.29,13.40,13.10,13.30,16600,13.30 +NASDAQ,NOIZ,2009-05-21,2.93,2.93,2.85,2.85,900,2.85 +NASDAQ,NOIZ,2008-10-20,6.25,6.25,6.06,6.16,2500,6.16 +NASDAQ,NOIZ,2008-05-02,6.80,6.85,6.76,6.85,5500,6.85 +NASDAQ,NOIZ,2008-03-07,8.02,8.14,7.95,8.05,3700,8.05 +NASDAQ,NOIZ,2008-01-17,7.87,8.00,7.80,8.00,7200,8.00 +NASDAQ,NOIZ,2007-12-06,7.42,7.55,7.37,7.42,7300,7.42 +NASDAQ,NOIZ,2007-12-03,8.04,8.04,7.49,7.49,18900,7.49 +NASDAQ,NOIZ,2007-09-19,9.71,9.80,9.59,9.60,9700,9.60 +NASDAQ,NOIZ,2005-12-01,10.50,10.95,10.46,10.90,54100,10.90 +NASDAQ,NOIZ,2005-11-01,8.98,9.24,8.98,9.06,3100,9.06 +NASDAQ,NOIZ,2005-09-28,8.28,8.60,8.10,8.59,29600,8.59 +NASDAQ,NOIZ,2005-05-11,8.18,8.41,8.00,8.11,6600,8.11 +NASDAQ,NOIZ,2004-03-11,7.25,7.71,7.25,7.42,13000,7.42 +NASDAQ,NOIZ,2003-12-02,7.00,7.25,7.00,7.09,49700,7.09 +NASDAQ,NOIZ,2003-11-10,7.40,7.42,7.20,7.38,23500,7.38 +NASDAQ,NOIZ,2003-07-01,7.24,7.24,7.10,7.23,3400,7.23 +NASDAQ,NOIZ,2003-02-06,3.70,3.70,3.70,3.70,000,3.70 +NASDAQ,NOIZ,2002-06-25,2.99,3.02,2.81,2.81,2000,2.81 +NASDAQ,NOIZ,2002-01-02,3.51,3.69,3.51,3.69,1400,3.69 +NASDAQ,NOIZ,2001-05-03,4.20,4.20,4.05,4.19,5900,4.19 +NASDAQ,NOIZ,2000-11-14,5.94,6.50,5.94,6.38,13000,6.38 +NASDAQ,NOIZ,1999-07-13,1.50,1.50,1.41,1.41,9400,1.41 +NASDAQ,NOIZ,1999-06-29,1.41,1.50,1.37,1.50,19500,1.50 +NASDAQ,NOIZ,1999-04-05,1.59,1.69,1.59,1.59,4700,1.59 +NASDAQ,NOIZ,1999-01-14,1.88,1.88,1.88,1.88,1900,1.88 +NASDAQ,NOIZ,1998-12-11,1.84,1.84,1.84,1.84,2300,1.84 +NASDAQ,NOIZ,1998-04-02,2.75,2.78,2.62,2.78,29500,2.78 +NASDAQ,NOIZ,1997-01-24,1.50,1.63,1.37,1.63,21000,1.63 +NASDAQ,NOIZ,1996-12-27,1.63,1.63,1.37,1.37,17000,1.37 +NASDAQ,NOIZ,1996-09-06,1.88,1.88,1.88,1.88,4000,1.88 +NASDAQ,NOIZ,1996-04-22,2.87,2.87,2.87,2.87,1000,2.87 +NASDAQ,NOIZ,1996-04-04,2.38,2.62,2.38,2.50,23000,2.50 +NASDAQ,NVMI,2009-11-09,2.80,3.05,2.75,2.99,83800,2.99 +NASDAQ,NVMI,2009-08-27,1.59,1.59,1.48,1.55,14000,1.55 +NASDAQ,NVMI,2008-10-29,0.89,0.91,0.89,0.91,800,0.91 +NASDAQ,NVMI,2008-09-24,1.24,1.25,1.20,1.25,13300,1.25 +NASDAQ,NVMI,2008-07-22,1.53,1.53,1.35,1.50,1800,1.50 +NASDAQ,NVMI,2008-07-02,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,NVMI,2008-06-19,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,NVMI,2008-04-29,1.55,1.72,1.55,1.60,15200,1.60 +NASDAQ,NVMI,2007-01-16,2.52,2.55,2.50,2.54,1200,2.54 +NASDAQ,NVMI,2006-10-10,1.93,1.93,1.92,1.92,6000,1.92 +NASDAQ,NVMI,2006-07-28,1.86,1.86,1.86,1.86,1000,1.86 +NASDAQ,NVMI,2006-05-10,1.99,2.48,1.99,2.40,135600,2.40 +NASDAQ,NVMI,2006-03-03,2.20,2.20,2.07,2.13,700,2.13 +NASDAQ,NVMI,2005-12-09,2.26,2.28,2.26,2.28,1500,2.28 +NASDAQ,NVMI,2005-04-13,2.71,2.71,2.41,2.51,57300,2.51 +NASDAQ,NVMI,2005-01-06,3.48,3.50,3.48,3.49,13300,3.49 +NASDAQ,NVMI,2004-08-24,3.48,3.82,3.48,3.80,3900,3.80 +NASDAQ,NVMI,2004-08-02,3.51,3.62,3.51,3.62,6800,3.62 +NASDAQ,NVMI,2003-09-23,4.99,5.00,4.90,4.90,35600,4.90 +NASDAQ,NVMI,2003-09-16,4.86,5.03,4.77,4.80,129100,4.80 +NASDAQ,NVMI,2003-01-22,1.91,1.91,1.91,1.91,000,1.91 +NASDAQ,NVMI,2003-01-02,1.42,1.51,1.42,1.47,3700,1.47 +NASDAQ,NVMI,2002-06-24,2.21,2.21,2.21,2.21,2000,2.21 +NASDAQ,NVMI,2002-04-26,2.60,2.60,2.60,2.60,000,2.60 +NASDAQ,NVMI,2001-12-21,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,NVMI,2001-12-12,4.10,4.10,3.97,4.00,12900,4.00 +NASDAQ,NVMI,2001-11-27,3.50,4.50,3.49,4.10,9300,4.10 +NASDAQ,NVMI,2001-09-25,3.04,3.19,2.80,2.80,3200,2.80 +NASDAQ,NVMI,2000-10-10,7.41,7.44,6.88,7.00,66700,7.00 +NASDAQ,NVDA,2009-11-02,11.94,12.33,11.73,12.07,14828400,12.07 +NASDAQ,NVDA,2009-01-14,7.38,7.47,7.20,7.31,24372700,7.31 +NASDAQ,NVDA,2008-10-27,6.57,7.38,6.36,6.97,17473400,6.97 +NASDAQ,NVDA,2007-05-30,33.62,34.10,33.20,34.10,8291200,22.73 +NASDAQ,NVDA,2007-05-08,32.84,33.37,32.20,33.29,18427500,22.19 +NASDAQ,NVDA,2006-11-17,35.97,36.42,35.75,36.32,9040200,24.21 +NASDAQ,NVDA,2006-07-28,21.07,22.71,20.95,22.67,20382400,15.11 +NASDAQ,NVDA,2005-08-30,28.92,30.08,28.88,30.01,23721300,10.00 +NASDAQ,NVDA,2005-06-29,27.05,27.10,26.57,26.79,7089300,8.93 +NASDAQ,NVDA,2005-03-18,24.69,24.77,23.72,24.17,15975300,8.06 +NASDAQ,NVDA,2005-03-07,27.69,28.43,27.50,27.85,12779400,9.28 +NASDAQ,NVDA,2004-12-01,19.30,19.61,19.16,19.61,12864300,6.54 +NASDAQ,NVDA,2004-03-16,21.02,21.75,20.88,21.65,14937600,7.22 +NASDAQ,NVDA,2004-02-23,24.10,24.14,22.98,23.30,21333300,7.77 +NASDAQ,NVDA,2004-02-02,22.43,23.05,22.20,22.61,14021100,7.54 +NASDAQ,NVDA,2003-12-08,20.43,20.79,20.25,20.58,8524500,6.86 +NASDAQ,NVDA,2002-10-30,11.01,11.60,10.97,11.24,28487400,3.75 +NASDAQ,NVDA,2002-09-04,9.51,9.76,9.01,9.42,23263800,3.14 +NASDAQ,NVDA,2001-10-17,45.28,45.30,41.50,41.70,42388500,13.90 +NASDAQ,NVDA,2001-07-17,73.20,79.34,72.50,78.61,29247600,13.10 +NASDAQ,NVDA,2000-11-20,61.03,61.06,57.81,58.50,7468800,9.75 +NASDAQ,NVDA,2000-11-09,65.25,68.50,59.13,62.19,14113200,10.36 +NASDAQ,NVDA,2000-06-16,129.66,150.00,129.63,149.75,24696000,12.48 +NASDAQ,NVDA,1999-12-31,46.28,47.00,46.13,46.94,3183600,3.91 +NASDAQ,NVDA,1999-12-01,34.63,36.88,34.63,36.38,5588400,3.03 +NASDAQ,NVDA,1999-07-26,19.94,19.94,19.50,19.50,1513200,1.62 +NASDAQ,NSYS,2009-09-03,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,NSYS,2009-08-03,2.85,2.85,2.80,2.80,200,2.80 +NASDAQ,NSYS,2009-04-23,3.05,3.05,3.05,3.05,100,3.05 +NASDAQ,NSYS,2008-05-28,8.23,8.25,8.23,8.24,400,8.24 +NASDAQ,NSYS,2007-12-19,6.57,6.57,6.57,6.57,100,6.57 +NASDAQ,NSYS,2006-10-24,7.88,7.88,7.83,7.83,1800,7.83 +NASDAQ,NSYS,2005-04-08,5.49,5.49,5.49,5.49,000,5.49 +NASDAQ,NSYS,2005-01-13,5.90,5.91,5.72,5.91,700,5.91 +NASDAQ,NSYS,2004-09-02,5.24,5.50,5.23,5.30,8400,5.30 +NASDAQ,NSYS,2004-03-10,8.86,8.86,8.69,8.72,2800,8.72 +NASDAQ,NSYS,2003-06-05,5.40,5.92,5.40,5.87,6000,5.87 +NASDAQ,NSYS,2003-01-30,7.16,7.16,7.07,7.07,1900,7.07 +NASDAQ,NSYS,2002-10-22,7.01,7.11,7.01,7.11,2800,7.11 +NASDAQ,NSYS,2002-08-14,7.78,7.78,7.78,7.78,000,7.78 +NASDAQ,NSYS,2001-03-15,6.84,7.12,6.81,6.81,5200,6.81 +NASDAQ,NSYS,1999-07-01,3.13,3.13,3.13,3.13,300,3.13 +NASDAQ,NSYS,1998-09-16,4.06,4.06,4.05,4.06,8200,4.06 +NASDAQ,NSYS,1998-02-19,4.50,4.50,4.50,4.50,4000,4.50 +NASDAQ,NSYS,1997-09-29,5.00,5.00,5.00,5.00,1200,5.00 +NASDAQ,NSYS,1997-02-10,5.38,5.38,5.38,5.38,1000,5.38 +NASDAQ,NSYS,1996-09-10,5.12,5.25,5.12,5.25,3000,5.25 +NASDAQ,NSYS,1996-05-14,6.56,7.00,6.50,6.88,9800,6.88 +NASDAQ,NSYS,1996-01-22,6.75,7.37,6.75,7.37,5200,7.37 +NASDAQ,NSYS,1995-11-06,5.00,5.75,5.00,5.75,4300,5.75 +NASDAQ,NSYS,1995-08-22,4.50,4.75,4.00,4.75,36500,4.75 +NASDAQ,NSYS,1995-06-02,3.25,3.25,3.25,3.25,2000,3.25 +NASDAQ,NSYS,1994-05-04,5.00,5.50,5.00,5.50,1500,5.50 +NASDAQ,NSYS,1993-08-25,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,NWK,2010-01-26,4.43,4.51,4.25,4.43,66500,4.43 +NASDAQ,NWK,2009-12-30,3.86,3.96,3.84,3.96,61500,3.96 +NASDAQ,NWK,2009-05-01,4.03,4.03,3.87,4.00,46100,4.00 +NASDAQ,NWK,2009-01-15,2.89,3.08,2.85,3.08,82000,3.08 +NASDAQ,NWK,2008-08-25,3.06,3.29,3.00,3.10,238600,3.10 +NASDAQ,NWK,2008-07-17,3.65,3.72,3.48,3.68,276500,3.68 +NASDAQ,NWK,2007-10-17,15.22,15.25,13.67,14.08,425100,14.08 +NASDAQ,NWK,2007-07-19,10.33,10.40,10.26,10.32,83000,10.32 +NASDAQ,NWK,2006-12-08,5.84,5.90,5.79,5.86,78100,5.86 +NASDAQ,NWK,2006-11-02,5.80,5.86,5.50,5.67,242100,5.67 +NASDAQ,NWK,2006-06-02,2.92,2.95,2.86,2.91,46600,2.91 +NASDAQ,NWK,2006-04-26,4.14,4.22,4.08,4.08,60500,4.08 +NASDAQ,NWK,2005-10-11,4.65,4.69,4.50,4.59,65200,4.59 +NASDAQ,NWK,2005-09-07,4.90,4.92,4.76,4.76,45100,4.76 +NASDAQ,NWK,2005-08-17,4.99,5.10,4.90,4.91,92900,4.91 +NASDAQ,NWK,2005-06-17,5.74,5.75,5.41,5.41,150000,5.41 +NASDAQ,NWK,2005-04-15,5.50,5.63,5.36,5.36,95000,5.36 +NASDAQ,NWK,2005-03-01,7.16,7.33,7.15,7.26,56300,7.26 +NASDAQ,NWK,2004-08-18,6.45,6.79,6.38,6.72,61100,6.72 +NASDAQ,NWK,2004-02-23,13.00,13.30,12.17,12.76,165800,12.76 +NASDAQ,NWK,2003-10-03,9.78,10.02,9.77,10.00,93300,10.00 +NASDAQ,NWK,2003-01-30,5.70,5.90,5.70,5.85,76800,5.85 +NASDAQ,NWK,2002-10-16,3.00,3.05,2.91,2.91,9700,2.91 +NASDAQ,NWK,2002-09-19,3.85,3.88,3.60,3.60,65600,3.60 +NASDAQ,NWK,2002-07-05,3.80,4.10,3.80,4.08,13800,4.08 +NASDAQ,NWK,2001-06-27,3.87,3.96,3.80,3.85,26400,3.85 +NASDAQ,NWK,2001-03-20,4.30,4.38,4.10,4.17,18700,4.17 +NASDAQ,NWK,1999-11-16,11.75,12.38,11.50,12.13,264800,12.13 +NASDAQ,NWK,1999-10-26,9.88,10.19,9.88,9.88,43900,9.88 +NASDAQ,NWK,1998-04-02,18.06,18.50,17.75,18.00,274600,18.00 +NASDAQ,NWK,1997-03-17,15.38,15.50,15.25,15.50,65400,15.50 +NASDAQ,NWK,1996-10-31,13.63,13.63,13.25,13.25,97800,13.25 +NASDAQ,NWK,1996-08-23,13.12,13.12,12.75,13.00,118200,13.00 +NASDAQ,NWK,1995-03-29,26.25,26.62,26.00,26.25,59000,26.25 +NASDAQ,NWK,1994-05-16,7.75,7.88,7.63,7.63,25100,7.63 +NASDAQ,NWK,1993-09-30,8.00,8.00,7.75,7.88,68400,7.88 +NASDAQ,NWK,1993-08-30,9.75,9.75,9.25,9.25,69700,9.25 +NASDAQ,NWK,1993-05-20,7.50,7.50,7.00,7.12,67600,7.12 +NASDAQ,NWK,1993-04-07,6.25,6.25,6.13,6.25,23600,6.25 +NASDAQ,NWK,1992-09-29,11.25,11.38,11.12,11.38,20800,11.38 +NASDAQ,NWK,1992-09-18,11.50,11.75,11.50,11.50,25200,11.50 +NASDAQ,NWK,1992-04-23,14.50,14.50,13.63,13.75,60800,13.75 +NASDAQ,NWK,1991-08-21,11.87,12.00,11.75,11.87,106700,11.87 +NASDAQ,NWK,1991-04-30,7.88,7.88,7.63,7.63,52000,7.63 +NASDAQ,NWK,1991-04-05,7.63,7.75,7.37,7.50,41100,7.50 +NASDAQ,NURO,2009-11-23,2.58,2.58,2.35,2.46,40600,2.46 +NASDAQ,NURO,2009-11-02,2.52,2.60,2.45,2.57,26100,2.57 +NASDAQ,NURO,2009-10-20,2.98,3.15,2.93,3.05,44900,3.05 +NASDAQ,NURO,2009-07-13,1.94,1.94,1.92,1.94,400,1.94 +NASDAQ,NURO,2008-12-11,0.62,0.68,0.60,0.60,142000,0.60 +NASDAQ,NURO,2008-11-04,1.08,1.14,1.08,1.10,42300,1.10 +NASDAQ,NURO,2008-10-09,0.60,0.60,0.57,0.57,68200,0.57 +NASDAQ,NURO,2008-06-30,1.41,1.43,1.39,1.40,202900,1.40 +NASDAQ,NURO,2007-11-20,8.54,8.83,8.23,8.44,160900,8.44 +NASDAQ,NURO,2007-10-16,8.73,8.83,8.60,8.70,83600,8.70 +NASDAQ,NURO,2006-05-23,31.09,32.37,30.83,31.21,261500,31.21 +NASDAQ,NURO,2006-04-05,37.33,37.75,36.60,36.77,161300,36.77 +NASDAQ,NURO,2005-07-15,20.57,20.57,20.31,20.40,66400,20.40 +NASDAQ,NURO,2005-05-24,13.72,14.13,13.70,14.10,59800,14.10 +NASDAQ,NURO,2004-11-16,9.47,9.47,9.18,9.40,14400,9.40 +NASDAQ,NURO,2004-11-04,9.50,9.50,9.50,9.50,1000,9.50 +NASDAQ,NURO,2004-11-02,9.10,9.22,8.90,9.22,5300,9.22 +NASDAQ,NRGN,2009-11-18,0.17,0.19,0.16,0.17,506900,0.17 +NASDAQ,NRGN,2009-04-23,0.22,0.23,0.20,0.21,634000,0.21 +NASDAQ,NRGN,2008-02-27,1.64,1.67,1.60,1.65,116800,1.65 +NASDAQ,NRGN,2008-01-24,2.51,2.59,2.13,2.19,83500,2.19 +NASDAQ,NRGN,2008-01-02,3.43,3.52,3.20,3.41,73000,3.41 +NASDAQ,NRGN,2006-12-21,5.98,6.00,5.85,5.99,19700,5.99 +NASDAQ,NRGN,2006-05-04,6.28,6.33,6.10,6.25,34700,6.25 +NASDAQ,NRGN,2005-05-12,6.96,7.21,6.93,6.93,23400,6.93 +NASDAQ,NRGN,2005-04-05,6.65,6.65,6.43,6.57,10900,6.57 +NASDAQ,NRGN,2005-03-23,6.90,7.21,6.88,7.01,26000,7.01 +NASDAQ,NRGN,2004-12-31,9.10,9.48,8.73,9.36,24000,9.36 +NASDAQ,NRGN,2004-07-01,7.44,7.64,7.38,7.50,49100,7.50 +NASDAQ,NRGN,2004-05-26,9.24,9.33,9.18,9.18,115900,9.18 +NASDAQ,NRGN,2004-05-21,8.94,9.50,8.72,9.50,64300,9.50 +NASDAQ,NRGN,2003-11-05,5.72,6.33,5.70,6.31,30500,6.31 +NASDAQ,NRGN,2001-11-02,19.40,19.45,18.95,18.95,11500,18.95 +NASDAQ,NRGN,2001-09-21,13.01,14.00,13.00,13.55,129100,13.55 +NASDAQ,NRGN,2000-09-07,37.25,38.50,37.25,38.25,47500,38.25 +NASDAQ,NRGN,1999-12-07,14.75,15.31,14.50,14.50,32500,14.50 +NASDAQ,NRGN,1999-05-17,12.25,12.31,11.50,11.75,3700,11.75 +NASDAQ,NRGN,1999-02-23,11.69,12.00,11.25,11.50,56100,11.50 +NASDAQ,NRGN,1998-10-22,14.13,14.13,13.38,13.75,87000,13.75 +NASDAQ,NRGN,1998-05-15,20.25,20.75,20.00,20.50,32600,20.50 +NASDAQ,NRGN,1998-05-08,19.12,19.94,18.62,19.75,95400,19.75 +NASDAQ,NRGN,1997-08-08,20.75,20.75,19.87,20.00,56100,20.00 +NASDAQ,NRGN,1997-01-14,20.75,21.25,20.25,20.75,42700,20.75 +NASDAQ,NRGN,1996-08-16,22.25,23.50,21.75,23.00,111100,23.00 +NASDAQ,NRGN,1996-06-10,26.50,27.25,25.00,25.50,105000,25.50 +NASDAQ,NRGN,1996-05-08,29.50,30.00,29.00,29.87,172800,29.87 +NASDAQ,NRGN,1996-01-24,29.00,29.75,28.75,28.87,55700,28.87 +NASDAQ,NRGN,1996-01-18,27.75,30.50,27.75,29.50,249600,29.50 +NASDAQ,NRGN,1995-09-08,19.87,20.50,19.50,20.25,416000,20.25 +NASDAQ,NRGN,1995-02-08,8.63,9.13,8.13,9.13,80400,9.13 +NASDAQ,NRGN,1994-05-23,9.50,9.50,8.75,8.75,51300,8.75 +NASDAQ,NRGN,1994-05-20,9.13,9.50,9.13,9.50,67300,9.50 +NASDAQ,NRGN,1993-03-25,5.75,5.88,5.75,5.88,800,5.88 +NASDAQ,NRGN,1993-02-12,8.00,8.00,7.75,8.00,2900,8.00 +NASDAQ,NRGN,1992-08-06,7.75,7.75,7.25,7.75,13100,7.75 +NASDAQ,NTIC,2010-01-13,9.28,10.26,9.26,10.06,4100,10.06 +NASDAQ,NTIC,2009-05-15,4.87,4.87,4.87,4.87,100,4.87 +NASDAQ,NTIC,2008-09-30,11.06,13.22,10.72,11.97,3300,11.97 +NASDAQ,NTIC,2008-05-30,14.72,15.25,13.16,14.96,92100,14.96 +NASDAQ,NTIC,2008-03-28,7.25,7.44,7.10,7.25,14000,7.25 +NASDAQ,NTIC,2008-03-25,7.55,7.55,7.35,7.50,2300,7.50 +NASDAQ,NTIC,2008-01-29,9.75,10.00,9.75,9.81,1300,9.81 +NASDAQ,NTIC,2007-08-24,9.15,9.25,9.15,9.25,2300,9.25 +NASDAQ,NTIC,2007-07-10,9.75,9.75,9.75,9.75,100,9.75 +NASDAQ,NTIC,2007-05-08,8.00,8.15,8.00,8.00,600,8.00 +NASDAQ,NTIC,2007-03-12,7.77,8.00,7.26,7.66,23900,7.66 +NASDAQ,NTIC,2006-11-16,9.50,9.50,7.61,7.61,92400,7.61 +NASDAQ,NTIC,2006-06-02,6.90,6.90,6.90,6.90,100,6.90 +NASDAQ,NTIC,2006-05-09,6.10,6.15,6.05,6.12,4000,6.12 +NASDAQ,NTIC,2006-02-24,7.60,7.60,7.60,7.60,5000,7.60 +NASDAQ,NTIC,2005-06-01,4.83,4.83,4.65,4.65,6200,4.65 +NASDAQ,NTIC,2005-03-01,6.00,6.00,6.00,6.00,11000,6.00 +NASDAQ,NTIC,2004-11-10,6.15,6.15,6.15,6.15,100,6.09 +NASDAQ,NTIC,2004-06-03,4.60,4.65,4.50,4.65,6300,4.61 +NASDAQ,NTIC,2004-04-15,4.70,4.70,4.45,4.45,1200,4.41 +NASDAQ,NTIC,2004-03-12,5.75,5.75,5.75,5.75,000,5.69 +NASDAQ,NTIC,2004-01-09,4.95,4.95,4.95,4.95,100,4.90 +NASDAQ,NTIC,2003-12-05,5.25,5.25,5.25,5.25,000,5.20 +NASDAQ,NTIC,2003-08-19,5.02,5.10,5.02,5.10,1700,5.00 +NASDAQ,NTIC,2003-06-30,5.70,5.75,5.70,5.75,1700,5.64 +NASDAQ,NTIC,2002-12-12,3.60,3.60,3.60,3.60,000,3.53 +NASDAQ,NTIC,2002-05-13,4.01,4.01,4.01,4.01,000,3.83 +NASDAQ,NTIC,2002-02-27,4.55,4.55,4.55,4.55,1000,4.34 +NASDAQ,NTIC,2001-08-07,5.00,5.00,5.00,5.00,000,4.77 +NASDAQ,NTIC,2001-05-04,5.35,5.35,5.32,5.32,7000,5.08 +NASDAQ,NTIC,2001-04-10,4.50,4.50,4.50,4.50,000,4.30 +NASDAQ,NTIC,2000-09-06,7.88,7.88,7.88,7.88,100,7.31 +NASDAQ,NTIC,2000-07-26,7.62,7.62,7.62,7.62,1900,7.08 +NASDAQ,NTIC,1999-08-03,7.43,7.43,7.37,7.43,1600,6.73 +NASDAQ,NTIC,1999-05-27,5.85,5.97,5.85,5.97,5300,5.40 +NASDAQ,NTIC,1998-07-15,6.67,6.67,6.67,6.67,700,5.89 +NASDAQ,NTIC,1997-07-23,10.28,10.28,10.22,10.22,2000,8.90 +NASDAQ,NTIC,1996-05-20,4.73,4.96,4.73,4.96,4400,4.23 +NASDAQ,NTIC,1995-12-07,4.61,4.73,4.61,4.61,6400,3.94 +NASDAQ,NTIC,1995-11-10,5.66,5.66,5.55,5.66,2400,4.73 +NASDAQ,NTIC,1994-11-22,4.51,4.51,4.29,4.40,9100,3.66 +NASDAQ,NTIC,1994-11-02,5.19,5.30,5.08,5.30,6900,4.42 +NASDAQ,NTIC,1994-10-21,4.74,5.30,4.74,5.30,74500,4.42 +NASDAQ,NTIC,1994-10-11,4.17,4.40,4.17,4.40,2700,3.66 +NASDAQ,NTIC,1993-11-29,2.71,2.71,2.59,2.59,5600,2.16 +NASDAQ,NASB,2009-12-22,23.20,24.10,23.14,23.70,12200,23.45 +NASDAQ,NASB,2009-12-18,23.04,23.04,22.04,22.84,34700,22.60 +NASDAQ,NASB,2009-04-08,22.11,22.40,21.50,21.89,4300,21.05 +NASDAQ,NASB,2008-03-27,27.19,27.19,26.55,26.55,5200,24.61 +NASDAQ,NASB,2008-03-07,19.85,20.19,19.42,19.77,5800,18.32 +NASDAQ,NASB,2007-11-14,32.00,33.61,31.90,32.78,8000,30.12 +NASDAQ,NASB,2007-06-27,33.02,34.48,33.02,34.19,2500,30.89 +NASDAQ,NASB,2006-06-27,34.99,34.99,34.30,34.30,2400,30.23 +NASDAQ,NASB,2006-02-10,36.75,36.75,36.75,36.75,1000,32.17 +NASDAQ,NASB,2006-02-03,38.12,38.17,37.32,37.80,6500,33.09 +NASDAQ,NASB,2005-07-13,43.50,44.92,43.50,44.70,11900,38.25 +NASDAQ,NASB,2005-07-08,42.19,42.95,42.19,42.70,4200,36.54 +NASDAQ,NASB,2005-02-23,41.21,41.73,40.73,40.73,9500,34.66 +NASDAQ,NASB,2004-10-19,37.46,37.46,36.01,36.01,2800,29.69 +NASDAQ,NASB,2004-05-25,36.34,36.60,35.78,36.57,4400,29.99 +NASDAQ,NASB,2003-08-26,32.58,34.73,32.58,32.90,3500,26.14 +NASDAQ,NASB,2003-03-26,24.58,24.61,24.58,24.61,400,19.31 +NASDAQ,NASB,2002-12-17,24.70,25.00,24.56,24.97,3000,19.45 +NASDAQ,NASB,2002-08-28,22.91,22.93,22.91,22.92,1300,17.74 +NASDAQ,NASB,2001-06-25,13.21,13.21,13.21,13.21,000,9.83 +NASDAQ,NASB,2000-06-14,11.63,11.63,11.63,11.63,000,8.39 +NASDAQ,NASB,2000-06-02,10.63,10.63,10.63,10.63,000,7.67 +NASDAQ,NASB,2000-02-15,10.88,10.88,10.88,10.88,000,7.78 +NASDAQ,NASB,2000-01-12,11.44,11.75,11.44,11.50,2800,8.16 +NASDAQ,NASB,1999-10-14,11.75,11.88,11.75,11.88,200,8.36 +NASDAQ,NASB,1999-10-08,11.75,11.75,11.75,11.75,1500,8.27 +NASDAQ,NINE,2010-01-26,1.52,1.70,1.50,1.52,44800,1.52 +NASDAQ,NINE,2009-10-26,2.00,2.20,2.00,2.19,33000,2.19 +NASDAQ,NINE,2009-09-21,1.45,1.68,1.44,1.57,6000,1.57 +NASDAQ,NINE,2009-09-10,1.43,1.68,1.43,1.68,29800,1.68 +NASDAQ,NINE,2009-07-06,1.37,1.37,1.37,1.37,000,1.37 +NASDAQ,NINE,2008-10-13,1.40,1.48,1.40,1.47,2700,1.47 +NASDAQ,NINE,2008-05-14,2.13,2.30,2.13,2.28,37800,2.28 +NASDAQ,NINE,2006-12-20,5.03,5.15,5.00,5.02,52900,5.02 +NASDAQ,NINE,2006-10-04,4.50,4.52,4.50,4.50,80100,4.50 +NASDAQ,NINE,2006-07-24,4.88,4.90,4.85,4.88,74000,4.88 +NASDAQ,NINE,2005-09-14,5.19,5.28,5.16,5.17,55600,5.17 +NASDAQ,NINE,2005-08-09,8.00,8.00,7.57,7.60,151200,7.60 +NASDAQ,NINE,2005-07-07,7.15,7.40,7.05,7.31,263600,7.31 +NASDAQ,NINE,2005-04-29,8.65,8.79,8.59,8.60,42000,8.60 +NASDAQ,NINE,2005-04-15,8.80,8.90,8.68,8.79,312900,8.79 +NASDAQ,NINE,2005-02-15,8.30,8.54,8.20,8.40,163400,8.40 +NASDAQ,NINE,2004-12-21,9.65,9.70,9.40,9.58,533400,9.58 +NASDAQ,NUHC,2009-08-07,3.77,3.94,3.60,3.94,31300,3.94 +NASDAQ,NUHC,2008-10-08,2.81,2.87,2.40,2.81,45300,2.81 +NASDAQ,NUHC,2007-08-22,9.23,9.49,9.06,9.27,53500,9.27 +NASDAQ,NUHC,2007-05-14,11.69,11.74,11.68,11.71,50200,11.71 +NASDAQ,NUHC,2006-11-07,11.39,11.42,11.30,11.36,88500,11.36 +NASDAQ,NUHC,2006-03-13,8.65,8.71,8.42,8.49,42800,8.49 +NASDAQ,NUHC,2006-02-15,9.13,9.14,9.04,9.10,14400,9.10 +NASDAQ,NUHC,2006-02-08,9.75,9.75,9.63,9.67,22400,9.67 +NASDAQ,NUHC,2005-08-02,6.80,6.84,6.52,6.70,13100,6.70 +NASDAQ,NUHC,2005-03-18,7.17,7.17,7.15,7.17,1700,7.17 +NASDAQ,NUHC,2004-08-06,7.31,7.32,6.88,7.25,32200,7.25 +NASDAQ,NUHC,2003-12-08,9.31,9.60,9.30,9.60,173000,9.60 +NASDAQ,NUHC,2003-05-27,5.60,5.71,5.59,5.70,35300,5.70 +NASDAQ,NUHC,2003-05-14,5.19,5.20,5.08,5.13,14400,5.13 +NASDAQ,NUHC,2003-03-25,5.02,5.09,5.01,5.09,2200,5.09 +NASDAQ,NUHC,2003-02-06,5.35,5.61,5.35,5.40,26100,5.40 +NASDAQ,NUHC,2002-08-19,6.98,7.50,6.98,7.50,23400,7.50 +NASDAQ,NUHC,2002-06-28,8.00,8.35,7.86,8.29,154900,8.29 +NASDAQ,NUHC,2001-11-26,9.16,9.42,9.01,9.16,40000,9.16 +NASDAQ,NUHC,2001-02-21,11.05,11.69,11.00,11.50,233900,11.50 +NASDAQ,NUHC,2000-07-20,26.81,26.94,25.00,26.94,568000,17.96 +NASDAQ,NUHC,2000-01-19,11.44,11.50,11.25,11.25,44600,7.50 +NASDAQ,NUHC,2000-01-07,11.97,12.00,11.56,11.81,46800,7.88 +NASDAQ,NUHC,1999-11-30,9.03,9.25,9.00,9.00,39200,6.00 +NASDAQ,NUHC,1999-03-22,4.25,4.38,4.12,4.38,15000,2.78 +NASDAQ,NUHC,1997-12-08,7.06,7.12,6.75,7.06,42700,4.48 +NASDAQ,NUHC,1997-11-12,8.00,8.13,7.75,7.75,43500,4.92 +NASDAQ,NUHC,1997-03-04,9.00,9.13,8.75,8.75,24300,5.56 +NASDAQ,NUHC,1996-10-24,8.63,8.63,8.37,8.37,23800,5.32 +NASDAQ,NUHC,1995-12-14,17.12,17.12,16.87,17.00,69100,10.79 +NASDAQ,NUHC,1995-10-23,13.88,14.13,13.50,13.63,67600,8.65 +NASDAQ,NUHC,1995-09-12,14.00,14.75,14.00,14.63,498500,9.29 +NASDAQ,NUHC,1993-06-09,8.63,8.88,8.63,8.88,37600,3.76 +NASDAQ,NUHC,1992-11-24,5.13,5.13,5.00,5.13,10600,2.17 +NASDAQ,NUHC,1992-07-30,3.61,3.61,3.48,3.48,1700,1.47 +NASDAQ,NVAX,2009-02-12,1.52,1.60,1.46,1.51,92600,1.51 +NASDAQ,NVAX,2008-09-15,2.80,2.92,2.72,2.75,270600,2.75 +NASDAQ,NVAX,2008-06-27,2.45,2.49,2.34,2.35,5352500,2.35 +NASDAQ,NVAX,2008-03-14,2.75,2.88,2.52,2.73,402000,2.73 +NASDAQ,NVAX,2006-12-29,3.75,4.14,3.74,4.10,2692900,4.10 +NASDAQ,NVAX,2006-08-30,4.08,4.43,4.03,4.38,3447600,4.38 +NASDAQ,NVAX,2005-09-06,1.38,1.42,1.28,1.30,1908300,1.30 +NASDAQ,NVAX,2005-01-05,3.22,3.22,3.06,3.09,116600,3.09 +NASDAQ,NVAX,2004-12-29,3.33,3.33,3.23,3.25,243400,3.25 +NASDAQ,NVAX,2004-08-19,3.37,3.47,3.26,3.29,253800,3.29 +NASDAQ,NVAX,2004-02-12,6.14,6.30,6.05,6.08,83300,6.08 +NASDAQ,NVAX,2003-06-20,6.25,6.46,5.90,6.27,508100,6.27 +NASDAQ,NVAX,2002-11-22,3.70,3.83,3.50,3.72,25000,3.72 +NASDAQ,NVAX,2002-02-15,8.96,9.25,8.95,9.12,239300,9.12 +NASDAQ,NVAX,2001-10-17,15.00,15.10,12.91,13.43,544800,13.43 +NASDAQ,NVAX,2001-03-28,7.95,7.95,7.45,7.55,34000,7.55 +NASDAQ,NVAX,2000-08-08,6.62,6.88,6.50,6.88,17600,6.88 +NASDAQ,NVAX,2000-07-28,7.44,7.44,6.75,7.00,37700,7.00 +NASDAQ,NVAX,2000-07-05,7.44,7.44,7.00,7.19,13500,7.19 +NASDAQ,NVAX,1999-01-06,1.88,2.25,1.88,2.25,46400,2.25 +NASDAQ,NVAX,1998-11-27,2.50,2.50,2.00,2.31,23200,2.31 +NASDAQ,NVAX,1998-10-28,2.19,2.31,2.06,2.25,23600,2.25 +NASDAQ,NVAX,1998-06-08,3.88,3.88,3.62,3.62,10300,3.62 +NASDAQ,NVAX,1998-03-10,4.06,4.44,4.06,4.38,13100,4.38 +NASDAQ,NVAX,1997-04-07,3.00,3.12,2.94,3.00,30300,3.00 +NASDAQ,NVAX,1997-01-31,4.25,4.75,4.25,4.75,112200,4.75 +NASDAQ,NVAX,1996-06-25,6.62,6.75,6.25,6.38,22600,6.38 +NASDAQ,NVAX,1996-05-03,6.50,6.50,6.25,6.38,37200,6.38 +NASDAQ,NSSC,2010-01-04,1.68,1.93,1.68,1.92,25700,1.92 +NASDAQ,NSSC,2009-07-28,1.25,1.34,1.25,1.29,34000,1.29 +NASDAQ,NSSC,2009-06-23,1.30,1.30,1.21,1.22,5200,1.22 +NASDAQ,NSSC,2009-02-09,1.10,1.42,1.10,1.25,16600,1.25 +NASDAQ,NSSC,2008-06-13,4.65,4.68,4.64,4.65,14900,4.65 +NASDAQ,NSSC,2008-05-27,4.62,4.68,4.52,4.56,11600,4.56 +NASDAQ,NSSC,2008-03-27,4.88,5.02,4.86,4.97,7800,4.97 +NASDAQ,NSSC,2007-09-21,5.46,5.46,5.35,5.41,70800,5.41 +NASDAQ,NSSC,2007-08-21,5.84,5.92,5.59,5.60,24200,5.60 +NASDAQ,NSSC,2006-04-04,17.25,17.71,17.25,17.65,437600,11.77 +NASDAQ,NSSC,2006-02-14,13.74,14.29,13.63,14.20,150000,9.47 +NASDAQ,NSSC,2005-06-29,10.50,10.50,9.95,10.10,70200,4.49 +NASDAQ,NSSC,2004-11-04,9.09,9.26,9.09,9.21,26100,3.41 +NASDAQ,NSSC,2004-08-13,7.14,7.14,6.81,6.90,41400,2.56 +NASDAQ,NSSC,2004-08-02,6.61,7.27,6.61,6.77,28500,2.51 +NASDAQ,NSSC,2003-08-11,9.30,9.57,9.20,9.20,52500,1.70 +NASDAQ,NSSC,2003-07-25,9.37,9.47,9.37,9.45,12300,1.75 +NASDAQ,NSSC,2003-04-08,8.54,8.65,8.54,8.56,17400,1.59 +NASDAQ,NSSC,2003-03-11,8.45,8.76,8.45,8.63,26600,1.60 +NASDAQ,NSSC,2002-10-31,9.50,9.61,9.50,9.60,36600,1.78 +NASDAQ,NSSC,2002-06-19,6.50,6.50,6.21,6.21,29700,1.15 +NASDAQ,NSSC,2002-04-11,6.16,6.30,6.15,6.15,27000,1.14 +NASDAQ,NSSC,2002-02-25,5.50,5.50,5.50,5.50,9600,1.02 +NASDAQ,NSSC,2001-11-21,5.90,5.90,5.75,5.90,95000,1.09 +NASDAQ,NSSC,2001-09-27,5.48,5.48,4.90,5.12,21200,0.95 +NASDAQ,NSSC,2001-02-23,4.88,4.88,4.62,4.62,15800,0.86 +NASDAQ,NSSC,2001-02-22,4.75,4.75,4.75,4.75,37800,0.88 +NASDAQ,NSSC,2000-10-20,3.52,3.52,3.52,3.52,000,0.65 +NASDAQ,NSSC,2000-10-12,4.00,4.00,3.69,4.00,67000,0.74 +NASDAQ,NSSC,1997-10-09,5.63,5.87,5.63,5.63,213300,1.04 +NASDAQ,NSSC,1997-01-16,4.00,4.00,4.00,4.00,1500,0.74 +NASDAQ,NSSC,1996-12-11,3.62,3.75,3.62,3.75,64800,0.69 +NASDAQ,NSSC,1996-10-22,3.87,4.00,3.62,3.62,60900,0.67 +NASDAQ,NSSC,1996-03-08,3.38,3.38,3.00,3.13,37800,0.58 +NASDAQ,NSSC,1995-12-06,3.75,4.00,3.62,3.62,39000,0.67 +NASDAQ,NSSC,1995-02-10,2.38,2.62,2.38,2.50,49800,0.46 +NASDAQ,NSSC,1993-10-05,6.50,6.50,5.87,6.25,106500,1.16 +NASDAQ,NSSC,1992-06-05,3.00,3.25,3.00,3.25,5000,0.60 +NASDAQ,NSSC,1992-04-14,2.88,2.88,2.88,2.88,5400,0.53 +NASDAQ,NSSC,1992-04-09,3.13,3.13,3.13,3.13,1200,0.58 +NASDAQ,NSSC,1991-08-14,3.50,3.50,3.50,3.50,1200,0.65 +NASDAQ,NSSC,1991-07-01,3.00,3.00,2.88,2.94,66000,0.54 +NASDAQ,NRCI,2009-12-21,22.70,22.70,21.69,21.99,7300,21.99 +NASDAQ,NRCI,2009-05-07,27.95,27.95,25.50,26.93,8800,26.39 +NASDAQ,NRCI,2009-04-03,25.47,25.47,25.47,25.47,200,24.96 +NASDAQ,NRCI,2009-03-18,23.75,23.75,23.27,23.71,1300,23.24 +NASDAQ,NRCI,2008-10-02,32.51,32.51,30.37,31.20,2900,30.18 +NASDAQ,NRCI,2008-08-15,35.30,35.30,33.77,34.05,2600,32.79 +NASDAQ,NRCI,2008-07-15,23.87,24.99,23.87,24.54,3900,23.63 +NASDAQ,NRCI,2007-12-11,25.62,26.95,25.62,26.95,2600,25.58 +NASDAQ,NRCI,2007-06-08,24.68,25.02,24.68,25.02,700,23.64 +NASDAQ,NRCI,2007-03-16,22.25,22.25,22.25,22.25,1000,20.93 +NASDAQ,NRCI,2007-03-14,22.66,22.70,21.99,22.55,700,21.21 +NASDAQ,NRCI,2007-02-15,24.24,24.24,23.02,23.02,600,21.53 +NASDAQ,NRCI,2007-01-19,23.75,24.00,23.75,24.00,600,22.45 +NASDAQ,NRCI,2006-04-27,23.15,23.97,23.15,23.73,900,21.92 +NASDAQ,NRCI,2006-02-16,20.08,20.74,20.08,20.74,800,19.06 +NASDAQ,NRCI,2005-08-25,16.00,16.00,16.00,16.00,000,14.56 +NASDAQ,NRCI,2005-07-13,16.00,16.00,16.00,16.00,000,14.56 +NASDAQ,NRCI,2005-01-06,15.55,15.55,15.55,15.55,300,14.00 +NASDAQ,NRCI,2004-12-16,15.84,15.86,15.84,15.86,300,14.28 +NASDAQ,NRCI,2004-11-30,16.00,16.00,15.95,16.00,1000,14.40 +NASDAQ,NRCI,2004-08-19,15.66,15.75,15.60,15.75,4000,14.18 +NASDAQ,NRCI,2003-10-10,13.26,13.49,13.25,13.49,2200,12.14 +NASDAQ,NRCI,2003-03-31,10.58,11.20,10.58,11.20,1100,10.08 +NASDAQ,NRCI,2002-07-10,7.30,7.30,7.30,7.30,1000,6.57 +NASDAQ,NRCI,2002-06-03,7.90,7.90,7.90,7.90,100,7.11 +NASDAQ,NRCI,2002-04-16,7.50,7.50,7.50,7.50,100,6.75 +NASDAQ,NRCI,2000-11-02,4.50,4.50,4.50,4.50,000,4.05 +NASDAQ,NRCI,2000-08-10,5.12,5.12,5.00,5.00,1400,4.50 +NASDAQ,NRCI,2000-01-27,3.75,4.12,3.75,4.12,7500,3.71 +NASDAQ,NRCI,1999-10-15,3.62,3.62,3.62,3.62,2100,3.26 +NASDAQ,NRCI,1999-09-13,3.38,3.38,3.13,3.31,9900,2.98 +NASDAQ,NRCI,1999-08-27,2.62,3.00,2.62,2.62,2800,2.36 +NASDAQ,NRCI,1998-03-09,7.75,7.88,7.75,7.88,2000,7.09 +NASDAQ,NRCI,1997-11-06,22.75,23.25,22.50,22.75,13100,20.48 +NASDAQ,NRCI,1997-10-27,20.12,20.50,19.75,19.75,40600,17.78 +NASDAQ,NEWT,2010-01-25,0.96,0.99,0.95,0.95,39600,0.95 +NASDAQ,NEWT,2008-08-14,0.85,0.85,0.85,0.85,1000,0.83 +NASDAQ,NEWT,2008-06-02,1.08,1.24,1.06,1.10,35200,1.08 +NASDAQ,NEWT,2008-04-28,1.00,1.02,1.00,1.00,42000,0.98 +NASDAQ,NEWT,2007-07-27,1.85,1.89,1.85,1.85,18600,1.81 +NASDAQ,NEWT,2006-03-22,2.00,2.03,1.95,2.00,54500,1.96 +NASDAQ,NEWT,2005-04-25,3.59,3.59,3.39,3.40,9500,3.33 +NASDAQ,NEWT,2004-11-29,4.01,4.14,4.01,4.06,43300,3.97 +NASDAQ,NEWT,2004-10-22,3.54,3.54,3.46,3.46,32900,3.38 +NASDAQ,NEWT,2004-10-21,3.54,3.54,3.41,3.47,13100,3.39 +NASDAQ,NEWT,2004-03-01,5.71,6.13,5.65,6.05,49500,5.92 +NASDAQ,NEWT,2004-01-05,7.13,7.50,6.75,7.05,275400,6.90 +NASDAQ,NEWT,2003-08-27,4.90,4.95,4.80,4.95,16200,4.84 +NASDAQ,NEWT,2001-09-26,3.05,3.15,3.00,3.15,3000,3.08 +NASDAQ,NEWT,2001-07-13,3.00,3.00,3.00,3.00,000,2.93 +NASDAQ,NEWT,2001-05-07,3.30,3.30,3.05,3.30,5200,3.23 +NASDAQ,NEWT,2001-01-30,5.00,5.00,5.00,5.00,1000,4.89 +NASDAQ,NEWT,2000-10-11,4.38,4.38,3.38,3.38,22500,3.31 +NASDAQ,NSTC,2009-10-07,7.51,7.68,7.47,7.57,98300,7.57 +NASDAQ,NSTC,2009-01-16,4.32,4.32,4.08,4.24,223900,4.24 +NASDAQ,NSTC,2008-12-18,4.19,4.22,4.06,4.16,187600,4.16 +NASDAQ,NSTC,2008-08-13,12.71,12.88,11.56,12.84,423000,12.84 +NASDAQ,NSTC,2008-03-28,9.26,9.50,9.23,9.47,354600,9.47 +NASDAQ,NSTC,2007-12-17,9.15,9.36,9.01,9.01,147500,9.01 +NASDAQ,NSTC,2007-07-09,13.05,13.14,12.90,12.97,288400,12.97 +NASDAQ,NSTC,2007-07-02,13.07,13.11,12.91,12.98,288700,12.98 +NASDAQ,NSTC,2007-04-30,13.84,13.84,13.30,13.34,560100,13.34 +NASDAQ,NSTC,2006-08-04,11.17,11.24,10.86,11.06,59700,11.06 +NASDAQ,NSTC,2006-06-23,10.17,10.23,10.05,10.17,164800,10.17 +NASDAQ,NSTC,2005-11-11,9.73,9.97,9.70,9.90,58000,9.90 +NASDAQ,NSTC,2005-11-01,9.03,9.08,8.65,8.89,109300,8.89 +NASDAQ,NSTC,2005-10-10,9.75,9.77,9.44,9.50,119400,9.50 +NASDAQ,NSTC,2005-08-24,8.41,8.51,8.35,8.51,256300,8.51 +NASDAQ,NSTC,2005-02-07,13.74,13.92,13.54,13.74,83700,13.74 +NASDAQ,NSTC,2005-01-27,12.80,13.26,12.75,12.88,42300,12.88 +NASDAQ,NSANY,2008-11-28,6.70,6.75,6.54,6.68,445600,6.68 +NASDAQ,NSANY,2008-11-18,7.26,7.41,7.13,7.35,469200,7.35 +NASDAQ,NSANY,2008-08-28,15.01,15.16,15.00,15.12,244900,15.12 +NASDAQ,NSANY,2007-10-23,19.29,19.51,19.19,19.46,407500,19.04 +NASDAQ,NSANY,2007-10-05,20.70,20.89,20.41,20.79,288100,20.34 +NASDAQ,NSANY,2007-04-05,21.84,21.86,21.62,21.78,124500,20.94 +NASDAQ,NSANY,2006-11-16,24.10,24.28,24.05,24.19,207500,22.95 +NASDAQ,NSANY,2006-08-10,21.09,21.15,20.98,21.14,140400,19.80 +NASDAQ,NSANY,2006-03-27,24.00,24.29,23.98,24.23,316200,22.46 +NASDAQ,NSANY,2006-03-01,23.00,23.23,23.00,23.14,161800,21.45 +NASDAQ,NSANY,2005-11-18,20.59,20.82,20.59,20.80,355300,19.28 +NASDAQ,NSANY,2005-09-21,21.93,22.18,21.93,22.11,237500,20.26 +NASDAQ,NSANY,2005-04-14,20.34,20.50,20.14,20.15,90800,18.47 +NASDAQ,NSANY,2005-03-10,21.75,21.75,21.32,21.49,126300,19.48 +NASDAQ,NSANY,2004-09-20,21.78,22.25,21.78,22.02,124200,19.75 +NASDAQ,NSANY,2004-08-26,21.20,21.54,21.20,21.44,47900,19.23 +NASDAQ,NSANY,2004-04-26,23.44,23.45,22.99,23.19,353700,20.80 +NASDAQ,NSANY,2003-10-21,23.78,23.78,23.00,23.61,164500,20.99 +NASDAQ,NSANY,2003-10-03,22.65,23.32,22.58,22.88,268100,20.34 +NASDAQ,NSANY,2003-06-16,16.95,17.18,16.83,17.18,312900,15.18 +NASDAQ,NSANY,2003-05-20,15.10,15.40,15.10,15.19,208700,13.42 +NASDAQ,NSANY,2002-07-12,14.20,14.50,14.20,14.32,146900,12.44 +NASDAQ,NSANY,2002-06-19,13.71,13.85,13.62,13.68,71900,11.88 +NASDAQ,NSANY,2002-02-15,12.10,12.10,11.81,11.81,82300,10.18 +NASDAQ,NSANY,2001-10-04,8.80,8.95,8.80,8.92,41900,7.69 +NASDAQ,NSANY,2001-06-22,13.33,13.50,13.20,13.25,18100,11.42 +NASDAQ,NSANY,2000-12-26,11.38,11.50,11.25,11.25,35200,9.62 +NASDAQ,NSANY,2000-12-11,12.19,12.44,12.12,12.12,16400,10.36 +NASDAQ,NSANY,2000-10-23,12.02,12.25,12.00,12.02,78900,10.27 +NASDAQ,NSANY,2000-05-24,9.69,10.06,9.69,9.75,53000,8.23 +NASDAQ,NSANY,2000-05-23,9.75,10.00,9.50,9.56,66400,8.07 +NASDAQ,NSANY,1999-05-26,8.14,8.23,7.98,8.05,148000,6.66 +NASDAQ,NSANY,1999-03-18,7.15,7.46,7.02,7.21,311300,5.95 +NASDAQ,NSANY,1999-02-17,7.27,7.27,6.96,6.96,150600,5.74 +NASDAQ,NSANY,1998-11-09,5.44,5.53,5.41,5.47,138900,4.51 +NASDAQ,NSANY,1998-02-11,9.50,9.50,9.38,9.38,38000,7.68 +NASDAQ,NSANY,1997-04-22,12.06,12.06,11.69,12.06,2500,9.84 +NASDAQ,NSANY,1996-11-05,14.52,14.89,14.52,14.89,8900,12.15 +NASDAQ,NSANY,1996-10-30,14.76,15.01,14.76,14.76,4100,12.05 +NASDAQ,NSANY,1996-10-11,15.13,15.50,15.13,15.13,2400,12.35 +NASDAQ,NSANY,1996-09-06,14.74,14.74,14.74,14.74,2100,12.01 +NASDAQ,NSANY,1996-07-03,16.95,17.19,16.82,17.19,2500,14.01 +NASDAQ,NSANY,1996-06-24,18.05,18.05,17.81,17.81,7200,14.51 +NASDAQ,NSANY,1996-06-20,17.19,17.19,16.82,16.82,1400,13.71 +NASDAQ,NSANY,1995-06-26,12.66,12.66,12.29,12.29,800,9.93 +NASDAQ,NSANY,1995-03-09,14.21,14.58,14.21,14.33,4700,11.55 +NASDAQ,NSANY,1994-12-22,15.55,15.91,15.55,15.55,2100,12.53 +NASDAQ,NGPC,2009-06-03,8.01,8.05,7.70,8.02,59800,7.53 +NASDAQ,NGPC,2008-09-17,15.03,15.46,14.29,15.13,161600,12.75 +NASDAQ,NGPC,2008-06-09,16.50,16.50,16.20,16.41,766300,13.49 +NASDAQ,NGPC,2008-05-13,16.71,16.74,16.41,16.62,52700,13.67 +NASDAQ,NGPC,2008-04-21,16.65,16.75,16.19,16.59,153000,13.64 +NASDAQ,NGPC,2007-10-16,16.39,16.42,16.14,16.29,38800,12.66 +NASDAQ,NGPC,2006-11-09,16.49,16.62,15.83,15.87,74900,11.43 +NASDAQ,NGPC,2006-03-27,13.25,13.51,13.25,13.45,56800,9.29 +NASDAQ,NGPC,2005-05-05,15.21,15.86,15.01,15.70,110000,10.43 +NASDAQ,NOOF,2009-01-08,2.02,2.03,2.00,2.01,23300,2.01 +NASDAQ,NOOF,2008-11-21,1.48,1.48,1.40,1.45,21200,1.45 +NASDAQ,NOOF,2008-03-19,4.60,4.70,4.55,4.63,43100,4.63 +NASDAQ,NOOF,2007-08-16,6.34,6.38,5.97,6.00,235200,5.59 +NASDAQ,NOOF,2007-06-04,9.00,9.23,8.99,9.23,90900,8.60 +NASDAQ,NOOF,2007-03-16,8.37,8.79,8.34,8.77,178900,8.06 +NASDAQ,NOOF,2007-02-23,9.15,9.39,9.15,9.34,72800,8.59 +NASDAQ,NOOF,2006-03-14,7.62,7.69,7.61,7.67,88500,6.63 +NASDAQ,NOOF,2005-01-19,9.22,9.40,9.14,9.38,208600,8.11 +NASDAQ,NOOF,2004-12-16,8.24,8.24,8.05,8.10,83300,7.00 +NASDAQ,NOOF,2004-09-10,7.40,7.58,7.33,7.55,69900,6.53 +NASDAQ,NOOF,2003-12-03,9.24,9.26,8.50,8.57,401000,7.41 +NASDAQ,NOOF,2003-11-03,5.00,5.54,4.92,5.33,679900,4.61 +NASDAQ,NOOF,2003-09-04,3.92,4.06,3.88,4.02,106100,3.48 +NASDAQ,NOOF,2003-08-13,3.91,3.92,3.42,3.52,341200,3.04 +NASDAQ,NOOF,2002-11-19,0.74,0.79,0.71,0.78,32600,0.67 +NASDAQ,NOOF,2002-06-11,2.23,2.30,2.23,2.24,30300,1.94 +NASDAQ,NOOF,2001-12-10,2.59,2.74,2.59,2.65,70000,2.29 +NASDAQ,NOOF,2001-10-25,2.60,2.75,2.60,2.70,18800,2.33 +NASDAQ,NOOF,2001-01-03,1.75,1.88,1.56,1.70,72100,1.47 +NASDAQ,NOOF,2000-11-16,3.05,3.05,2.45,2.66,200800,2.30 +NASDAQ,NOOF,2000-09-20,4.12,4.28,3.75,4.00,121800,3.46 +NASDAQ,NOOF,2000-06-27,7.06,7.38,6.88,7.34,104400,6.35 +NASDAQ,NOOF,2000-04-24,9.13,9.25,9.00,9.13,41500,7.89 +NASDAQ,NOOF,1999-01-13,1.39,1.50,1.25,1.37,129500,1.19 +NASDAQ,NOOF,1998-08-27,2.11,2.25,2.11,2.25,17000,1.95 +NASDAQ,NOOF,1998-07-31,2.87,2.94,2.87,2.87,1200,2.49 +NASDAQ,NOOF,1998-04-24,3.38,3.38,3.38,3.38,2000,2.92 +NASDAQ,NOOF,1997-06-11,5.00,5.00,5.00,5.00,1600,4.32 +NASDAQ,NOOF,1997-02-03,6.00,6.00,5.25,6.00,1100,5.19 +NASDAQ,NOOF,1996-12-20,5.62,6.00,5.62,5.62,1600,4.86 +NASDAQ,NFBK,2009-12-02,12.94,13.00,12.81,12.96,58800,12.92 +NASDAQ,NFBK,2009-11-19,12.74,12.84,12.48,12.54,31800,12.50 +NASDAQ,NFBK,2009-11-10,12.89,13.00,12.80,12.83,27700,12.79 +NASDAQ,NFBK,2009-04-15,11.03,11.41,11.00,11.40,14500,11.25 +NASDAQ,NFBK,2009-02-12,10.04,10.48,9.88,10.48,62500,10.34 +NASDAQ,NFBK,2008-04-02,10.29,10.41,10.25,10.38,47500,10.17 +NASDAQ,NABI,2010-01-13,5.49,5.52,5.37,5.46,217000,5.46 +NASDAQ,NABI,2009-11-24,4.82,4.90,4.76,4.90,349400,4.90 +NASDAQ,NABI,2007-08-16,3.39,3.55,3.20,3.42,518600,3.42 +NASDAQ,NABI,2007-01-25,5.98,6.00,5.68,5.72,801000,5.72 +NASDAQ,NABI,2007-01-09,6.34,6.39,6.20,6.33,445400,6.33 +NASDAQ,NABI,2006-10-25,6.50,6.67,6.48,6.63,317700,6.63 +NASDAQ,NABI,2006-08-09,5.03,5.09,4.89,4.93,466900,4.93 +NASDAQ,NABI,2006-07-18,4.95,5.08,4.80,4.97,379400,4.97 +NASDAQ,NABI,2006-07-06,5.87,5.87,5.46,5.52,756400,5.52 +NASDAQ,NABI,2005-11-28,3.20,3.24,3.14,3.14,1690000,3.14 +NASDAQ,NABI,2005-11-16,3.53,3.53,3.35,3.36,1908300,3.36 +NASDAQ,NABI,2005-09-15,13.72,13.82,13.17,13.19,564000,13.19 +NASDAQ,NABI,2005-02-03,13.21,13.21,12.77,13.05,446800,13.05 +NASDAQ,NABI,2005-01-05,14.00,14.20,13.62,13.62,370800,13.62 +NASDAQ,NABI,2004-12-21,15.34,15.49,15.15,15.40,302700,15.40 +NASDAQ,NABI,2004-04-19,16.98,17.23,16.63,17.15,477000,17.15 +NASDAQ,NABI,2003-08-01,5.65,6.14,5.50,5.91,149400,5.91 +NASDAQ,NABI,2003-04-08,6.20,6.43,6.13,6.36,128600,6.36 +NASDAQ,NABI,2003-03-31,6.05,6.06,5.90,6.00,66400,6.00 +NASDAQ,NABI,2002-06-05,5.71,5.99,5.68,5.99,67200,5.99 +NASDAQ,NABI,2002-03-08,5.16,5.16,4.85,4.99,732600,4.99 +NASDAQ,NABI,2002-01-09,9.83,9.90,9.50,9.70,195200,9.70 +NASDAQ,NABI,2000-10-31,5.50,6.12,5.25,6.11,392500,6.11 +NASDAQ,NABI,2000-10-26,5.22,5.50,4.88,5.00,152300,5.00 +NASDAQ,NABI,2000-09-20,5.80,6.25,5.62,6.06,1660200,6.06 +NASDAQ,NABI,2000-04-05,5.75,6.13,5.50,6.00,308500,6.00 +NASDAQ,NABI,2000-01-07,4.75,5.25,4.69,5.12,220600,5.12 +NASDAQ,NABI,1998-03-19,2.69,3.13,2.62,3.06,291900,3.06 +NASDAQ,NABI,1997-09-03,6.62,6.75,6.56,6.69,153400,6.69 +NASDAQ,NABI,1997-03-12,10.12,10.25,9.88,10.00,191300,10.00 +NASDAQ,NABI,1996-12-10,10.25,10.37,10.00,10.12,96400,10.12 +NASDAQ,NABI,1996-09-13,10.25,10.50,10.12,10.50,430600,10.50 +NASDAQ,NABI,1996-08-21,8.62,8.75,8.25,8.75,271400,8.75 +NASDAQ,NABI,1996-02-02,11.62,11.75,10.88,11.50,631000,11.50 +NASDAQ,NABI,1995-11-17,8.50,8.75,8.50,8.56,91700,8.56 +NASDAQ,NABI,1995-08-30,9.13,9.39,8.75,8.94,1340500,8.94 +NASDAQ,NABI,1995-07-26,10.37,10.75,10.12,10.75,118600,10.75 +NASDAQ,NABI,1995-04-27,8.62,9.13,8.62,9.00,221400,9.00 +NASDAQ,NABI,1995-02-24,8.25,8.50,8.00,8.38,412700,8.38 +NASDAQ,NABI,1994-05-23,5.62,5.75,5.50,5.62,23100,5.62 +NASDAQ,NABI,1994-04-18,5.94,6.00,5.50,5.69,77400,5.69 +NASDAQ,NABI,1994-03-29,6.81,6.81,6.38,6.50,143800,6.50 +NASDAQ,NABI,1993-12-22,3.00,3.25,2.94,3.06,107600,3.06 +NASDAQ,NABI,1993-10-15,3.56,3.69,3.56,3.56,57300,3.56 +NASDAQ,NABI,1993-05-05,2.19,2.31,2.19,2.19,29200,2.19 +NASDAQ,NABI,1993-01-13,2.87,3.00,2.75,2.87,50900,2.87 +NASDAQ,NABI,1991-08-21,1.19,1.25,1.19,1.22,12600,1.22 +NASDAQ,NABI,1991-05-03,1.47,1.50,1.47,1.47,35200,1.47 +NASDAQ,NABI,1991-02-14,1.19,1.25,1.19,1.19,68900,1.19 +NASDAQ,NABI,1991-01-28,1.31,1.44,1.31,1.37,26400,1.37 +NASDAQ,NABI,1990-06-18,1.44,1.50,1.31,1.31,17000,1.31 +NASDAQ,NABI,1990-04-04,1.03,1.09,1.03,1.09,11200,1.09 +NASDAQ,NICH,2009-06-18,0.10,0.10,0.09,0.09,5300,0.09 +NASDAQ,NICH,2009-05-29,0.06,0.06,0.06,0.06,2300,0.06 +NASDAQ,NICH,2009-04-14,0.09,0.09,0.06,0.06,8000,0.06 +NASDAQ,NICH,2009-03-11,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,NICH,2008-12-24,0.28,0.29,0.28,0.28,2400,0.28 +NASDAQ,NICH,2008-09-02,1.16,1.16,1.16,1.16,800,1.16 +NASDAQ,NICH,2008-06-30,0.97,1.00,0.97,0.98,9200,0.98 +NASDAQ,NICH,2008-04-11,1.49,1.49,1.40,1.40,1900,1.40 +NASDAQ,NICH,2007-10-12,3.00,3.38,2.89,3.21,55600,3.21 +NASDAQ,NICH,2007-05-15,3.66,3.77,3.66,3.70,25400,3.70 +NASDAQ,NICH,2007-02-27,5.84,5.94,5.34,5.39,195600,5.39 +NASDAQ,NICH,2006-11-03,5.99,6.13,5.77,6.12,6100,6.12 +NASDAQ,NICH,2006-08-23,4.24,4.50,4.16,4.16,55200,4.16 +NASDAQ,NICH,2006-03-22,7.67,8.24,7.59,8.02,184700,8.02 +NASDAQ,NICH,2005-12-29,6.20,6.50,5.69,6.16,131100,2.05 +NASDAQ,NICH,2005-08-12,5.10,5.12,5.10,5.10,3000,1.70 +NASDAQ,NICH,2005-05-13,5.10,5.10,5.07,5.07,11700,1.69 +NASDAQ,NICH,2005-04-29,4.35,4.35,4.35,4.35,000,1.45 +NASDAQ,NICH,2004-09-24,5.30,5.43,5.25,5.43,5700,1.81 +NASDAQ,NICH,2004-03-29,5.15,5.15,5.15,5.15,000,1.72 +NASDAQ,NICH,2003-03-18,7.00,7.00,6.95,7.00,13200,2.30 +NASDAQ,NICH,2002-05-24,5.71,5.71,5.71,5.71,2700,1.81 +NASDAQ,NICH,2001-10-31,5.55,5.56,5.55,5.56,2100,1.49 +NASDAQ,NICH,2001-03-27,8.06,8.06,8.00,8.06,6600,1.98 +NASDAQ,NICH,2000-09-13,5.87,5.87,5.87,5.87,3600,1.30 +NASDAQ,NICH,2000-08-25,6.31,6.31,6.31,6.31,1200,1.40 +NASDAQ,NICH,2000-07-24,6.87,7.25,6.87,6.94,18300,1.40 +NASDAQ,NICH,2000-06-29,5.31,5.31,5.31,5.31,000,1.07 +NASDAQ,NICH,2000-05-17,4.94,5.50,4.94,5.50,12300,1.11 +NASDAQ,NICH,1999-12-01,3.62,4.22,3.50,4.22,31800,0.85 +NASDAQ,NICH,1999-01-05,2.44,2.44,2.44,2.44,1800,0.45 +NASDAQ,NICH,1998-08-31,3.02,3.02,2.96,2.96,900,0.55 +NASDAQ,NICH,1998-07-02,2.67,2.73,2.55,2.55,8700,0.48 +NASDAQ,NICH,1997-09-09,5.92,5.92,5.92,5.92,1200,0.55 +NASDAQ,NICH,1997-03-17,6.04,6.62,6.04,6.62,36300,0.62 +NASDAQ,NICH,1996-05-22,5.67,6.19,5.67,6.09,69900,0.49 +NASDAQ,NICH,1996-02-23,3.61,3.61,3.40,3.40,23700,0.27 +NASDAQ,NICH,1996-02-13,3.20,3.51,3.20,3.51,28500,0.28 +NASDAQ,NICH,1995-12-22,3.71,3.71,3.71,3.71,20400,0.30 +NASDAQ,NICH,1995-08-24,5.37,5.37,5.37,5.37,1200,0.43 +NASDAQ,NICH,1995-08-03,5.57,5.78,5.57,5.78,9900,0.47 +NASDAQ,NICH,1994-02-04,4.54,4.54,4.02,4.02,35100,0.32 +NASDAQ,NICH,1993-12-09,5.79,5.79,5.79,5.79,16500,0.44 +NASDAQ,NICH,1993-10-22,6.03,6.03,6.03,6.03,3300,0.43 +NASDAQ,NICH,1993-09-23,5.84,5.93,5.84,5.84,12600,0.42 +NASDAQ,NICH,1993-04-13,6.88,7.06,6.88,7.06,33600,0.46 +NASDAQ,NICH,1993-03-16,6.88,6.88,6.88,6.88,600,0.45 +NASDAQ,NICH,1992-10-16,8.22,8.22,8.05,8.05,6000,0.49 +NASDAQ,NICH,1992-05-29,6.21,6.21,5.88,5.88,24300,0.34 +NASDAQ,NICH,1991-09-20,5.87,6.18,5.87,6.18,36300,0.31 +NASDAQ,NICH,1990-10-01,2.91,2.91,2.69,2.69,78000,0.13 +NASDAQ,NICH,1990-08-24,3.49,3.49,3.13,3.13,3300,0.15 +NASDAQ,NICH,1990-02-08,6.02,6.16,6.02,6.09,36300,0.28 +NASDAQ,NICH,1989-12-22,5.67,5.67,5.59,5.67,61500,0.26 +NASDAQ,NICH,1989-09-26,8.00,8.07,8.00,8.00,60000,0.37 +NASDAQ,NICH,1989-04-28,6.00,6.14,6.00,6.07,666000,0.28 +NASDAQ,NICH,1989-04-17,5.76,5.76,5.76,5.76,6000,0.26 +NASDAQ,NICH,1987-04-21,7.58,7.58,7.30,7.44,114300,0.33 +NASDAQ,NICH,1987-01-26,8.14,8.14,7.72,7.86,194700,0.35 +NASDAQ,NICH,1986-07-10,12.35,12.77,12.35,12.35,120000,0.56 +NASDAQ,NICH,1986-03-04,11.64,12.21,11.64,11.64,253500,0.52 +NASDAQ,NETL,2009-12-31,47.08,47.08,46.22,46.26,247700,46.26 +NASDAQ,NETL,2008-10-28,19.37,20.75,18.09,20.43,1119200,20.43 +NASDAQ,NETL,2007-08-01,30.62,31.25,30.01,30.68,827500,30.68 +NASDAQ,NETL,2007-05-25,30.08,30.83,30.00,30.36,366100,30.36 +NASDAQ,NETL,2006-11-28,20.89,21.09,20.45,20.84,419600,20.84 +NASDAQ,NETL,2006-10-17,26.92,27.28,25.70,26.06,590900,26.06 +NASDAQ,NETL,2006-08-01,24.23,24.39,23.05,23.40,532000,23.40 +NASDAQ,NETL,2006-03-20,36.25,36.39,35.10,35.87,262000,35.87 +NASDAQ,NETL,2005-06-28,17.60,18.00,17.46,17.97,117000,17.97 +NASDAQ,NETL,2005-05-13,13.85,14.29,13.66,14.01,438800,14.01 +NASDAQ,NETL,2005-01-20,10.25,10.57,10.01,10.57,146900,10.57 +NASDAQ,NETL,2004-08-17,7.48,7.80,7.25,7.54,96700,7.54 +NASDAQ,NMTI,2009-03-27,0.80,0.80,0.77,0.77,28000,0.77 +NASDAQ,NMTI,2009-02-20,0.85,0.85,0.80,0.84,11000,0.84 +NASDAQ,NMTI,2009-01-23,0.93,0.96,0.89,0.93,20400,0.93 +NASDAQ,NMTI,2009-01-07,1.35,1.35,1.09,1.20,102900,1.20 +NASDAQ,NMTI,2008-08-05,3.95,3.99,3.35,3.40,135400,3.40 +NASDAQ,NMTI,2008-03-19,3.95,3.95,3.85,3.86,64000,3.86 +NASDAQ,NMTI,2007-10-11,6.69,6.69,6.43,6.51,48600,6.51 +NASDAQ,NMTI,2007-04-27,15.80,15.91,15.66,15.90,37000,15.90 +NASDAQ,NMTI,2007-04-24,16.05,16.06,15.85,16.00,88700,16.00 +NASDAQ,NMTI,2006-09-14,16.25,16.25,16.11,16.20,60400,16.20 +NASDAQ,NMTI,2005-11-17,15.10,16.10,15.02,16.00,108000,16.00 +NASDAQ,NMTI,2005-04-21,7.42,7.42,7.16,7.16,5600,7.16 +NASDAQ,NMTI,2004-09-30,3.71,3.90,3.61,3.90,17800,3.90 +NASDAQ,NMTI,2004-08-20,3.23,3.46,3.18,3.32,16300,3.32 +NASDAQ,NMTI,2004-07-19,3.98,3.98,3.94,3.96,5300,3.96 +NASDAQ,NMTI,2003-11-11,3.95,3.95,3.95,3.95,300,3.95 +NASDAQ,NMTI,2003-03-26,3.03,3.10,3.03,3.08,5200,3.08 +NASDAQ,NMTI,2003-01-29,3.00,3.03,2.86,3.00,32700,3.00 +NASDAQ,NMTI,2002-04-23,7.09,7.09,6.84,7.05,30300,7.05 +NASDAQ,NMTI,2002-02-15,7.49,7.53,7.33,7.35,52100,7.35 +NASDAQ,NMTI,2001-03-15,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,NMTI,2000-05-11,3.75,4.00,3.38,4.00,18600,4.00 +NASDAQ,NMTI,1999-11-05,2.69,2.69,2.62,2.69,1300,2.69 +NASDAQ,NMTI,1999-06-04,3.31,3.38,3.31,3.31,7800,3.31 +NASDAQ,NMTI,1999-04-09,3.50,3.62,3.44,3.56,16800,3.56 +NASDAQ,NMTI,1999-03-02,4.12,4.63,4.12,4.56,4500,4.56 +NASDAQ,NMTI,1998-09-22,4.06,4.06,3.75,3.88,13100,3.88 +NASDAQ,NMTI,1998-06-25,7.37,7.37,7.00,7.12,10000,7.12 +NASDAQ,NMTI,1998-02-23,10.00,10.00,9.62,9.88,12000,9.88 +NASDAQ,NMTI,1997-08-13,15.25,15.50,15.25,15.25,19900,15.25 +NASDAQ,NMTI,1997-06-13,14.38,14.38,13.75,14.00,91900,14.00 +NASDAQ,NMTI,1997-02-28,10.12,10.12,9.75,10.00,140000,10.00 +NASDAQ,NBIX,2010-01-08,2.58,2.59,2.50,2.52,109700,2.52 +NASDAQ,NBIX,2009-11-30,2.10,2.12,1.94,2.03,1179800,2.03 +NASDAQ,NBIX,2009-08-13,3.12,3.16,3.07,3.15,67100,3.15 +NASDAQ,NBIX,2007-04-03,12.53,12.53,12.32,12.49,565700,12.49 +NASDAQ,NBIX,2007-01-26,14.08,14.08,13.39,13.75,1122600,13.75 +NASDAQ,NBIX,2006-05-03,53.84,53.84,49.63,52.11,2862100,52.11 +NASDAQ,NBIX,2006-02-27,67.42,69.34,67.21,69.10,714400,69.10 +NASDAQ,NBIX,2004-01-12,54.00,54.10,52.72,53.27,273500,53.27 +NASDAQ,NBIX,2003-05-30,50.02,50.95,49.85,50.70,297100,50.70 +NASDAQ,NBIX,2003-05-12,46.76,47.00,46.16,46.46,464300,46.46 +NASDAQ,NBIX,2003-02-26,41.43,42.31,41.05,41.53,370200,41.53 +NASDAQ,NBIX,2003-02-10,39.05,40.30,38.84,40.10,722400,40.10 +NASDAQ,NBIX,2002-12-27,49.07,49.08,47.12,47.25,479700,47.25 +NASDAQ,NBIX,2002-11-22,47.55,48.98,47.54,48.23,351300,48.23 +NASDAQ,NBIX,2002-01-24,45.10,45.53,44.25,45.46,797100,45.46 +NASDAQ,NBIX,2002-01-14,51.11,51.11,48.63,48.80,507700,48.80 +NASDAQ,NBIX,2001-02-07,26.64,27.00,25.53,26.06,92200,26.06 +NASDAQ,NBIX,2000-10-27,39.38,39.50,36.25,36.44,58500,36.44 +NASDAQ,NBIX,2000-10-02,44.34,44.44,39.50,42.00,132100,42.00 +NASDAQ,NBIX,2000-08-04,31.75,32.81,31.75,32.38,137300,32.38 +NASDAQ,NBIX,1999-11-02,6.88,6.94,6.75,6.75,52300,6.75 +NASDAQ,NBIX,1999-09-17,4.81,5.00,4.78,5.00,42700,5.00 +NASDAQ,NBIX,1999-04-08,5.12,5.50,4.88,5.12,95500,5.12 +NASDAQ,NBIX,1999-02-19,6.25,6.62,6.00,6.50,54800,6.50 +NASDAQ,NBIX,1998-08-14,5.94,6.19,5.62,5.87,64600,5.87 +NASDAQ,NBIX,1998-04-01,8.19,8.25,8.06,8.12,23800,8.12 +NASDAQ,NBIX,1997-11-12,9.00,9.13,8.31,8.38,70700,8.38 +NASDAQ,NBIX,1997-08-14,8.64,8.81,8.62,8.69,91700,8.69 +NASDAQ,NBIX,1997-06-06,9.75,9.88,9.50,9.75,100500,9.75 +NASDAQ,NBIX,1997-01-08,9.62,9.75,9.38,9.50,29700,9.50 +NASDAQ,NBIX,1996-07-10,7.88,8.25,7.75,8.25,115100,8.25 +NASDAQ,NBIX,1996-05-28,11.75,12.13,10.75,10.88,592500,10.88 +NASDAQ,NTEC,2009-11-09,0.08,0.08,0.08,0.08,179000,0.08 +NASDAQ,NTEC,2009-08-12,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,NTEC,2009-05-07,0.10,0.10,0.08,0.10,20500,0.10 +NASDAQ,NTEC,2008-12-18,0.35,0.36,0.35,0.36,16000,0.07 +NASDAQ,NTEC,2008-07-09,0.31,0.33,0.30,0.32,10800,0.06 +NASDAQ,NTEC,2008-03-19,0.33,0.33,0.26,0.30,92800,0.06 +NASDAQ,NTEC,2008-02-20,0.70,0.70,0.58,0.59,112600,0.12 +NASDAQ,NTEC,2007-09-21,1.43,1.46,1.40,1.46,43600,0.28 +NASDAQ,NTEC,2007-08-30,1.71,1.71,1.45,1.60,19700,0.31 +NASDAQ,NTEC,2007-02-09,2.17,2.22,2.17,2.20,24700,0.43 +NASDAQ,NTEC,2006-11-24,2.59,2.59,2.30,2.41,39400,0.47 +NASDAQ,NTEC,2006-01-11,2.34,2.35,2.27,2.30,173700,0.45 +NASDAQ,NTEC,2005-06-10,2.14,2.16,2.05,2.15,73800,0.42 +NASDAQ,NTEC,2005-03-09,3.81,3.94,3.71,3.79,120500,0.74 +NASDAQ,NTEC,2004-11-30,6.90,7.00,6.76,6.99,45600,1.36 +NASDAQ,NTEC,2004-06-14,7.09,7.22,6.77,6.84,84700,1.33 +NASDAQ,NTEC,2004-05-04,9.41,10.07,9.30,9.30,95200,1.81 +NASDAQ,NTEC,2003-01-23,8.25,8.95,8.00,8.50,24100,1.66 +NASDAQ,NTEC,2002-10-16,6.19,7.29,6.19,7.03,19700,1.37 +NASDAQ,NTEC,2002-10-11,6.20,6.41,6.09,6.13,10500,1.20 +NASDAQ,NTEC,2002-05-10,13.11,13.67,10.72,11.56,4943800,2.26 +NASDAQ,NTEC,2002-01-31,34.40,34.80,33.87,34.76,61700,6.78 +NASDAQ,NTEC,2002-01-04,36.21,36.70,35.71,36.40,48400,7.10 +NASDAQ,NTEC,2001-11-15,29.53,30.00,28.85,28.85,90200,5.63 +NASDAQ,NTEC,2001-04-05,23.88,26.62,23.81,26.50,52700,5.17 +NASDAQ,NTEC,2000-07-24,37.88,38.50,36.38,36.62,26000,7.15 +NASDAQ,NTEC,2000-07-06,40.06,40.12,38.88,39.56,46600,7.72 +NASDAQ,NTEC,2000-05-11,33.00,33.25,31.00,32.44,41200,6.33 +NASDAQ,NTEC,2000-03-23,33.25,36.75,32.75,36.75,572500,7.17 +NASDAQ,NTEC,2000-02-16,24.25,25.00,23.12,24.00,36300,4.68 +NASDAQ,NTEC,1999-12-13,15.88,15.88,14.38,14.94,42500,2.91 +NASDAQ,NTEC,1999-05-18,11.31,11.31,11.31,11.31,800,2.21 +NASDAQ,NTEC,1999-04-19,12.88,12.88,12.00,12.00,12900,2.34 +NASDAQ,NTEC,1999-04-05,14.00,14.00,11.38,12.00,28900,2.34 +NASDAQ,NTEC,1999-03-09,13.00,14.25,12.88,13.88,18700,2.71 +NASDAQ,NTEC,1998-12-10,15.38,15.38,14.50,15.38,20200,3.00 +NASDAQ,NTEC,1998-08-18,11.75,13.37,11.75,13.00,27400,2.54 +NASDAQ,NTEC,1997-11-11,17.25,18.13,17.25,18.13,53600,3.54 +NASDAQ,NTEC,1997-10-08,18.50,18.88,17.87,17.87,35600,3.49 +NASDAQ,NTEC,1997-09-05,15.75,16.00,15.75,15.75,4300,3.07 +NASDAQ,NTEC,1997-08-15,14.87,15.13,14.75,14.75,29700,2.88 +NASDAQ,NTEC,1997-05-14,13.75,13.75,13.50,13.50,14400,2.63 +NASDAQ,NTEC,1996-08-14,14.00,14.00,13.00,13.25,74500,2.59 +NASDAQ,NTEC,1996-04-16,19.00,19.25,18.50,19.25,78500,3.76 +NASDAQ,NWS,2008-08-01,14.72,14.78,14.22,14.40,4321700,14.13 +NASDAQ,NWS,2007-12-17,20.86,21.10,20.82,20.82,1798300,20.36 +NASDAQ,NWS,2007-10-09,24.37,24.55,24.33,24.46,1917900,23.92 +NASDAQ,NWS,2006-06-14,19.18,19.38,19.12,19.32,3789800,18.76 +NASDAQ,NWS,2006-04-18,17.90,17.92,17.81,17.91,2058700,17.39 +NASDAQ,NWS,2006-01-31,16.52,16.66,16.48,16.54,2263800,16.02 +NASDAQ,NWS,2006-01-19,17.05,17.18,16.95,17.15,1212900,16.61 +NASDAQ,NWS,2005-11-10,15.24,15.29,15.15,15.24,6646900,14.76 +NASDAQ,NWS,2005-09-09,17.35,17.44,17.30,17.37,2826000,16.74 +NASDAQ,NWS,2004-12-16,18.68,19.02,18.40,18.63,10327500,17.94 +NASDAQ,NWS,2004-10-13,32.45,32.68,32.45,32.59,3935800,15.69 +NASDAQ,NWS,2003-10-02,33.10,33.30,32.99,33.30,1378400,15.99 +NASDAQ,NWS,2001-12-14,30.75,31.13,30.60,31.00,1245000,14.81 +NASDAQ,NWS,2001-09-25,25.10,25.20,24.30,24.65,870000,11.77 +NASDAQ,NWS,2001-01-12,37.38,39.50,37.38,38.88,3094000,18.55 +NASDAQ,NWS,2000-12-06,37.00,37.19,36.38,36.75,1420800,17.53 +NASDAQ,NWS,2000-05-18,47.94,48.62,47.62,47.87,426400,22.83 +NASDAQ,NWS,2000-01-24,44.00,44.00,41.75,41.87,1850800,19.95 +NASDAQ,NWS,1999-02-05,29.81,29.87,29.56,29.87,794400,14.20 +NASDAQ,NWS,1998-10-22,23.82,25.57,23.82,25.51,1552600,12.13 +NASDAQ,NWS,1998-07-22,32.26,32.32,31.94,32.01,1131200,15.19 +NASDAQ,NWS,1998-02-02,24.81,24.81,24.43,24.43,492000,11.58 +NASDAQ,NWS,1997-08-27,17.93,17.99,17.74,17.93,1245000,8.48 +NASDAQ,NWS,1997-07-24,18.05,18.05,17.93,18.05,636200,8.54 +NASDAQ,NWS,1997-07-01,19.17,19.23,19.11,19.11,599000,9.04 +NASDAQ,NWS,1997-01-10,20.79,20.92,20.67,20.92,603200,9.87 +NASDAQ,NWS,1996-09-13,20.99,20.99,20.75,20.87,546200,9.82 +NASDAQ,NWS,1996-01-16,21.20,21.45,21.08,21.33,865600,10.02 +NASDAQ,NWS,1994-12-21,15.35,15.47,15.23,15.35,395200,7.19 +NASDAQ,NWS,1994-12-01,15.35,15.35,14.98,14.98,1222600,7.01 +NASDAQ,NWS,1994-11-09,49.12,49.37,48.88,48.88,865800,7.63 +NASDAQ,NWS,1994-08-31,53.08,53.33,53.08,53.20,360600,8.29 +NASDAQ,NWS,1993-03-01,40.86,41.35,40.86,40.99,2344800,6.35 +NASDAQ,NWS,1993-02-05,38.30,38.30,37.57,37.82,1173000,5.86 +NASDAQ,NWS,1992-05-21,33.35,33.72,32.87,33.11,1451400,5.12 +NASDAQ,NWS,1992-04-03,25.61,25.98,25.61,25.98,697800,4.01 +NASDAQ,NWS,1991-12-19,18.33,18.57,18.33,18.57,451800,2.86 +NASDAQ,NWS,1991-12-13,19.42,20.15,19.42,19.67,4715400,3.03 +NASDAQ,NWS,1991-12-10,20.88,20.88,20.15,20.15,2176800,3.11 +NASDAQ,NWS,1991-10-15,17.70,17.70,17.58,17.70,1455600,2.73 +NASDAQ,NWS,1991-04-11,13.82,14.06,13.82,14.06,358200,2.15 +NASDAQ,NWS,1990-08-10,17.71,17.83,17.47,17.59,451200,2.67 +NASDAQ,NWS,1990-06-25,16.75,16.99,16.75,16.99,531600,2.58 +NASDAQ,NWS,1990-05-17,14.96,15.08,14.96,15.08,1300200,2.29 +NASDAQ,NWS,1989-03-31,18.53,18.53,18.41,18.53,56400,2.79 +NASDAQ,NWS,1989-01-16,16.92,16.92,16.80,16.92,615600,2.54 +NASDAQ,NWS,1988-12-15,15.14,15.26,15.02,15.02,301800,2.25 +NASDAQ,NWS,1988-11-18,16.44,16.56,16.44,16.56,14400,2.49 +NASDAQ,NWS,1988-10-03,14.90,15.02,14.79,14.90,193800,2.24 +NASDAQ,NWS,1987-12-31,16.16,16.16,15.81,15.93,355200,2.38 +NASDAQ,NOVA,2009-11-20,4.15,4.45,4.13,4.21,51800,4.21 +NASDAQ,NOVA,2009-09-18,4.16,4.16,4.13,4.16,78500,4.16 +NASDAQ,NOVA,2009-02-23,2.57,2.65,2.51,2.51,29300,2.51 +NASDAQ,NOVA,2009-02-11,2.65,2.89,2.50,2.77,106300,2.77 +NASDAQ,NOVA,2008-08-26,4.30,4.51,4.30,4.50,33000,4.50 +NASDAQ,NOVA,2008-08-14,4.00,4.19,4.00,4.15,143000,4.15 +NASDAQ,NOVA,2008-05-20,4.00,4.00,3.82,3.94,49000,3.94 +NASDAQ,NOVA,2008-02-15,4.07,4.32,3.96,4.21,376200,4.21 +NASDAQ,NOVA,2007-12-20,4.19,4.59,4.18,4.57,169600,4.57 +NASDAQ,NOVA,2006-10-23,7.64,7.90,7.54,7.64,233200,7.64 +NASDAQ,NOVA,2006-09-08,7.98,8.00,7.98,8.00,45600,8.00 +NASDAQ,NOVA,2005-12-28,6.16,6.40,6.10,6.37,26900,6.37 +NASDAQ,NOVA,2005-02-08,6.90,6.95,6.72,6.88,77900,6.88 +NASDAQ,NOVA,2003-12-08,3.58,4.09,3.36,3.75,543100,3.75 +NASDAQ,NOVA,2002-10-14,1.21,1.22,1.20,1.20,2400,1.20 +NASDAQ,NOVA,2001-12-24,1.16,1.25,1.05,1.10,61300,1.10 +NASDAQ,NOVA,2001-12-03,1.30,1.34,1.29,1.33,7100,1.33 +NASDAQ,NOVA,2001-06-12,2.26,2.30,2.26,2.26,8600,2.26 +NASDAQ,NOVA,2000-05-25,6.75,7.12,5.81,5.87,146000,5.87 +NASDAQ,NOVA,2000-03-23,13.25,13.25,12.00,12.56,150700,12.56 +NASDAQ,NOVA,1999-10-27,8.06,8.62,7.88,8.00,114700,8.00 +NASDAQ,NOVA,1999-08-23,8.38,8.50,7.88,8.06,461100,8.06 +NASDAQ,OPEN,2009-12-28,26.56,26.89,26.45,26.80,68600,26.80 +NASDAQ,OPEN,2009-09-24,27.50,28.00,27.00,27.46,1351300,27.46 +NASDAQ,OPEN,2009-09-22,28.55,29.94,28.53,29.57,185500,29.57 +NASDAQ,OPEN,2009-07-16,30.16,30.17,29.03,30.17,5800,30.17 +NASDAQ,ONEQ,2009-12-23,89.00,89.52,88.75,89.30,9600,89.30 +NASDAQ,ONEQ,2009-02-10,62.01,62.31,59.84,59.91,18000,59.56 +NASDAQ,ONEQ,2008-05-07,97.49,98.05,95.63,95.82,362200,94.66 +NASDAQ,ONEQ,2007-08-21,98.68,99.31,98.48,99.10,8900,97.36 +NASDAQ,ONEQ,2007-05-16,99.50,100.08,99.21,100.08,15100,98.27 +NASDAQ,ONEQ,2007-04-23,99.45,99.53,98.99,99.19,15000,97.39 +NASDAQ,ONEQ,2006-11-16,96.70,96.70,96.04,96.43,117800,94.48 +NASDAQ,ONEQ,2005-01-14,82.49,82.49,81.80,82.33,10600,79.59 +NASDAQ,ONEQ,2004-12-21,84.43,84.93,84.15,84.91,33500,82.09 +NASDAQ,OPTT,2009-09-25,4.95,5.00,4.85,4.90,78300,4.90 +NASDAQ,OPTT,2009-05-15,6.30,6.52,6.30,6.37,7400,6.37 +NASDAQ,OPTT,2008-12-01,5.85,5.87,5.50,5.68,79100,5.68 +NASDAQ,OPTT,2008-11-28,5.77,6.11,5.77,6.06,8100,6.06 +NASDAQ,OPTT,2008-07-24,8.76,9.24,8.72,8.77,24500,8.77 +NASDAQ,OPTT,2008-01-08,13.31,13.67,13.00,13.28,99200,13.28 +NASDAQ,OPTT,2007-06-18,16.20,16.20,15.76,15.77,23900,15.77 +NASDAQ,OSBC,2010-02-03,5.63,6.34,5.63,6.18,244100,6.18 +NASDAQ,OSBC,2010-02-01,5.99,6.01,5.68,5.79,47800,5.79 +NASDAQ,OSBC,2009-12-24,6.48,6.88,5.89,6.78,230000,6.78 +NASDAQ,OSBC,2009-05-01,5.37,5.37,4.86,5.10,102500,5.05 +NASDAQ,OSBC,2008-07-24,14.01,14.11,13.46,13.79,205800,13.29 +NASDAQ,OSBC,2008-06-05,19.00,20.01,19.00,19.80,88100,18.87 +NASDAQ,OSBC,2008-02-15,26.95,27.28,26.50,26.79,27300,25.39 +NASDAQ,OSBC,2008-02-08,27.88,27.88,27.34,27.70,59000,26.25 +NASDAQ,OSBC,2007-06-25,29.93,30.13,28.94,29.00,84800,27.06 +NASDAQ,OSBC,2007-06-22,29.73,30.08,28.80,30.08,347200,28.07 +NASDAQ,OSBC,2007-04-05,27.84,27.84,27.56,27.72,24700,25.87 +NASDAQ,OSBC,2006-11-15,29.86,30.75,29.86,30.70,20100,28.37 +NASDAQ,OSBC,2006-07-24,30.25,30.54,30.21,30.40,101600,27.96 +NASDAQ,OSBC,2006-06-08,30.45,31.44,30.44,31.25,44600,28.61 +NASDAQ,OSBC,2005-04-25,30.50,30.88,30.40,30.75,25400,27.67 +NASDAQ,OSBC,2005-03-31,30.73,30.73,29.52,30.18,38200,27.16 +NASDAQ,OSBC,2004-09-21,27.76,28.00,27.75,27.99,16300,24.89 +NASDAQ,OSBC,2003-07-14,42.73,42.73,42.33,42.60,5000,18.61 +NASDAQ,OSBC,2003-04-17,38.79,39.50,38.79,39.50,6200,17.17 +NASDAQ,OSBC,2003-03-11,37.56,37.71,37.55,37.55,3200,16.24 +NASDAQ,OSBC,2002-10-24,39.19,39.19,38.80,38.80,3400,16.70 +NASDAQ,OSBC,2002-02-05,39.90,39.90,39.55,39.75,22100,12.62 +NASDAQ,OSBC,2001-05-25,32.25,32.50,32.00,32.00,32800,9.98 +NASDAQ,OSBC,2000-12-21,24.25,24.25,24.25,24.25,000,7.47 +NASDAQ,OSBC,2000-10-27,22.87,22.87,22.75,22.81,20000,7.03 +NASDAQ,OSBC,2000-09-26,22.62,22.62,22.62,22.62,800,6.97 +NASDAQ,OSBC,2000-09-11,23.19,23.19,22.87,22.87,4500,7.00 +NASDAQ,OSBC,2000-08-11,21.94,21.94,21.25,21.25,25900,6.51 +NASDAQ,OSBC,2000-01-26,23.00,23.50,22.87,23.50,15700,7.09 +NASDAQ,OSBC,1999-09-20,28.50,28.50,28.00,28.00,4300,8.41 +NASDAQ,OSBC,1998-12-31,53.00,53.00,53.00,53.00,2700,7.83 +NASDAQ,OSBC,1997-08-12,47.25,47.25,47.25,47.25,1100,6.84 +NASDAQ,OSBC,1997-07-09,48.00,48.00,48.00,48.00,1100,6.95 +NASDAQ,OSBC,1996-09-06,40.00,40.00,40.00,40.00,000,5.71 +NASDAQ,OSBC,1995-10-27,44.50,44.88,44.50,44.50,6000,5.02 +NASDAQ,OCLS,2010-01-06,1.76,1.92,1.75,1.80,124800,1.80 +NASDAQ,OCLS,2009-11-06,2.06,2.14,1.65,1.89,912500,1.89 +NASDAQ,OCLS,2009-10-14,2.28,2.34,2.22,2.27,82100,2.27 +NASDAQ,OCLS,2008-07-29,2.95,2.95,2.75,2.82,18200,2.82 +NASDAQ,OCLS,2008-05-15,3.64,4.14,3.64,3.90,48900,3.90 +NASDAQ,OCLS,2008-04-21,5.10,5.12,5.00,5.01,24600,5.01 +NASDAQ,OCLS,2007-08-24,7.86,8.00,7.75,7.80,49900,7.80 +NASDAQ,OCLS,2007-06-22,8.72,8.72,8.11,8.30,29500,8.30 +NASDAQ,OCLS,2007-06-12,7.22,7.40,7.22,7.24,15900,7.24 +NASDAQ,OTEX,2009-10-16,40.96,40.96,40.02,40.24,181100,40.24 +NASDAQ,OTEX,2009-08-11,38.61,38.61,37.70,37.96,319300,37.96 +NASDAQ,OTEX,2009-06-02,35.27,35.95,34.77,35.12,542400,35.12 +NASDAQ,OTEX,2009-03-27,34.39,34.91,34.23,34.57,345600,34.57 +NASDAQ,OTEX,2009-03-20,33.17,33.17,32.56,33.00,306100,33.00 +NASDAQ,OTEX,2009-02-02,34.26,35.10,34.13,34.74,568600,34.74 +NASDAQ,OTEX,2008-10-16,25.28,26.31,24.03,25.78,507700,25.78 +NASDAQ,OTEX,2007-09-19,26.17,26.20,25.72,25.90,468700,25.90 +NASDAQ,OTEX,2007-06-26,21.33,21.57,21.25,21.36,356200,21.36 +NASDAQ,OTEX,2007-01-23,19.11,19.28,19.02,19.21,163200,19.21 +NASDAQ,OTEX,2006-08-23,15.73,16.05,15.71,15.77,304500,15.77 +NASDAQ,OTEX,2006-08-18,15.36,15.96,15.18,15.75,368200,15.75 +NASDAQ,OTEX,2006-07-19,12.86,13.50,12.86,13.45,197900,13.45 +NASDAQ,OTEX,2005-11-01,13.62,13.83,13.52,13.71,504800,13.71 +NASDAQ,OTEX,2005-03-31,18.00,18.25,18.00,18.05,661900,18.05 +NASDAQ,OTEX,2004-11-15,18.80,19.43,18.80,19.04,405900,19.04 +NASDAQ,OTEX,2004-10-04,18.40,19.67,18.37,19.55,902200,19.55 +NASDAQ,OTEX,2004-06-16,28.24,28.84,28.05,28.60,314900,28.60 +NASDAQ,OTEX,2004-03-11,29.35,29.89,28.73,29.26,368100,29.26 +NASDAQ,OTEX,2003-10-02,35.31,36.67,35.20,36.58,478200,18.29 +NASDAQ,OTEX,2003-07-16,28.01,28.35,27.00,27.40,1534400,13.70 +NASDAQ,OTEX,2002-12-05,26.25,26.25,25.45,25.49,457600,12.74 +NASDAQ,OTEX,2002-09-11,23.91,25.10,23.91,24.28,587000,12.14 +NASDAQ,OTEX,2001-02-27,31.12,32.00,30.81,31.31,348000,15.66 +NASDAQ,OTEX,2000-12-01,17.94,19.25,17.25,18.38,875200,9.19 +NASDAQ,OTEX,2000-09-15,24.88,25.75,24.88,25.00,71400,12.50 +NASDAQ,OTEX,2000-03-08,52.63,52.75,48.50,50.50,704400,25.25 +NASDAQ,OTEX,1998-01-14,11.62,11.75,11.50,11.75,19400,5.88 +NASDAQ,OTEX,1997-11-13,9.50,9.75,9.38,9.75,108200,4.88 +NASDAQ,OTEX,1997-11-06,10.81,10.81,10.56,10.62,278400,5.31 +NASDAQ,OTEX,1997-09-10,13.25,15.12,13.12,14.38,1438800,7.19 +NASDAQ,OTEX,1997-07-07,9.62,9.62,9.00,9.25,301800,4.62 +NASDAQ,OTEX,1996-02-08,18.25,18.38,17.38,17.38,231000,8.69 +NASDAQ,OPXT,2009-03-19,1.93,2.00,1.81,2.00,49800,2.00 +NASDAQ,OPXT,2009-02-04,2.51,2.53,2.24,2.31,83100,2.31 +NASDAQ,OPXT,2008-12-01,2.00,2.02,1.80,1.80,168500,1.80 +NASDAQ,OPXT,2008-10-24,3.53,3.81,3.47,3.74,66800,3.74 +NASDAQ,OPXT,2008-08-18,6.40,6.49,6.21,6.26,105300,6.26 +NASDAQ,OPXT,2008-07-31,5.58,5.77,5.47,5.54,223800,5.54 +NASDAQ,OPXT,2008-03-03,4.59,4.64,4.37,4.58,252200,4.58 +NASDAQ,OPXT,2007-09-21,10.80,10.99,10.76,10.84,441600,10.84 +NASDAQ,OPXT,2007-09-18,10.51,10.95,10.33,10.89,145500,10.89 +NASDAQ,OPXT,2007-06-29,13.30,13.34,13.16,13.24,280700,13.24 +NASDAQ,OPXT,2007-02-28,16.05,16.88,15.45,16.85,655600,16.85 +NASDAQ,OBCI,2009-11-03,0.92,0.92,0.82,0.90,7600,0.90 +NASDAQ,OBCI,2009-04-27,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,OBCI,2009-03-23,0.50,0.54,0.42,0.54,6900,0.54 +NASDAQ,OBCI,2008-07-25,1.03,1.03,0.99,1.00,900,1.00 +NASDAQ,OBCI,2008-03-18,1.45,1.50,1.40,1.40,58300,1.40 +NASDAQ,OBCI,2008-02-28,1.37,1.37,1.35,1.35,1000,1.35 +NASDAQ,OBCI,2007-05-14,1.86,1.90,1.81,1.88,25200,1.88 +NASDAQ,OBCI,2007-03-08,3.07,3.07,2.88,3.00,16000,3.00 +NASDAQ,OBCI,2007-01-18,4.95,4.95,4.50,4.64,444500,4.64 +NASDAQ,OBCI,2007-01-10,1.94,5.68,1.94,5.11,7859100,5.11 +NASDAQ,OBCI,2006-09-13,1.08,1.10,1.03,1.03,17300,1.03 +NASDAQ,OBCI,2006-04-28,1.28,1.32,1.28,1.31,9800,1.31 +NASDAQ,OBCI,2005-12-02,0.79,0.80,0.72,0.80,19800,0.80 +NASDAQ,OBCI,2005-03-18,1.65,1.65,1.55,1.61,7400,1.61 +NASDAQ,OBCI,2005-01-20,1.75,1.75,1.35,1.53,322900,1.53 +NASDAQ,OBCI,2004-08-24,1.48,1.48,1.48,1.48,500,1.48 +NASDAQ,OBCI,2004-06-24,1.53,1.57,1.53,1.54,1000,1.54 +NASDAQ,OBCI,2004-01-08,1.72,1.72,1.72,1.72,000,1.72 +NASDAQ,OBCI,2003-08-20,1.42,1.42,1.40,1.40,2900,1.40 +NASDAQ,OBCI,2003-02-07,1.78,1.78,1.50,1.50,3000,1.50 +NASDAQ,OBCI,2002-05-13,1.48,1.48,1.48,1.48,000,1.35 +NASDAQ,OBCI,2001-11-12,1.79,1.79,1.79,1.79,100,1.63 +NASDAQ,OBCI,2001-02-01,0.75,0.87,0.75,0.87,1000,0.79 +NASDAQ,OBCI,2000-09-06,1.00,1.00,1.00,1.00,2200,0.91 +NASDAQ,OBCI,1999-06-18,1.12,1.12,1.12,1.12,000,0.97 +NASDAQ,OBCI,1999-06-14,1.12,1.12,1.12,1.12,8900,0.97 +NASDAQ,OBCI,1998-12-31,1.25,1.25,1.25,1.25,000,1.08 +NASDAQ,OBCI,1998-12-30,1.37,1.37,1.25,1.25,15500,1.08 +NASDAQ,OBCI,1998-05-11,1.25,1.25,1.25,1.25,2300,1.08 +NASDAQ,OBCI,1997-05-02,1.87,1.87,1.87,1.87,2900,1.62 +NASDAQ,OBCI,1997-02-28,1.87,2.00,1.87,2.00,1400,1.70 +NASDAQ,OBCI,1997-01-15,2.00,2.06,2.00,2.06,25100,1.75 +NASDAQ,OBCI,1996-11-01,2.25,2.25,2.25,2.25,300,1.91 +NASDAQ,OBCI,1996-08-21,2.38,2.38,2.38,2.38,000,2.02 +NASDAQ,OBCI,1996-07-31,2.75,2.75,2.75,2.75,000,2.33 +NASDAQ,OBCI,1996-06-17,2.38,2.38,2.00,2.00,6400,1.70 +NASDAQ,OBCI,1996-02-20,3.00,3.00,3.00,3.00,2000,2.51 +NASDAQ,OBCI,1995-11-09,3.00,3.00,3.00,3.00,700,2.51 +NASDAQ,OIIM,2009-08-03,5.25,5.27,5.00,5.08,118100,5.08 +NASDAQ,OIIM,2007-05-02,10.14,10.60,9.99,10.02,326100,10.02 +NASDAQ,OIIM,2006-05-18,9.50,9.75,9.17,9.23,413000,9.23 +NASDAQ,OIIM,2006-05-10,10.08,10.13,9.93,10.03,195800,10.03 +NASDAQ,OIIM,2006-02-09,11.93,12.33,11.50,11.77,251500,11.77 +NASDAQ,OIIM,2004-11-05,12.91,13.36,12.71,12.95,383800,12.95 +NASDAQ,OIIM,2004-10-25,11.50,11.77,11.25,11.49,192500,11.49 +NASDAQ,OIIM,2004-05-13,14.41,14.46,14.00,14.08,241700,14.08 +NASDAQ,OIIM,2003-11-07,24.60,25.95,24.38,24.97,1531100,24.97 +NASDAQ,OIIM,2003-03-31,10.75,10.85,10.10,10.76,133300,10.76 +NASDAQ,OIIM,2002-10-03,7.64,7.65,7.05,7.14,339600,7.14 +NASDAQ,OIIM,2002-03-01,18.14,18.99,17.56,18.50,1038100,18.50 +NASDAQ,OIIM,2002-02-04,23.81,23.81,22.75,23.09,210300,23.09 +NASDAQ,OIIM,2002-01-23,20.10,20.47,19.76,20.45,257500,20.45 +NASDAQ,OIIM,2001-04-06,5.64,5.78,5.44,5.50,25800,5.50 +NASDAQ,ONTY,2010-01-22,5.24,5.30,5.08,5.13,141700,5.13 +NASDAQ,ONTY,2009-11-17,4.89,4.95,4.76,4.82,199100,4.82 +NASDAQ,ONTY,2009-10-07,5.07,5.07,4.86,4.88,284100,4.88 +NASDAQ,ONTY,2009-09-09,5.82,5.96,5.67,5.83,812900,5.83 +NASDAQ,ONTY,2009-07-01,3.68,3.85,3.68,3.73,328600,3.73 +NASDAQ,ONTY,2008-12-24,0.78,0.80,0.77,0.80,6700,0.80 +NASDAQ,ONTY,2008-08-12,2.11,2.20,2.11,2.14,13300,2.14 +NASDAQ,ONTY,2008-07-25,2.65,2.69,2.61,2.64,19600,2.64 +NASDAQ,ONTY,2008-05-19,3.51,3.60,3.48,3.57,10400,3.57 +NASDAQ,ONTY,2008-04-03,3.90,3.92,3.88,3.90,59500,3.90 +NASDAQ,ONTY,2008-03-27,4.43,4.43,4.35,4.39,34900,4.39 +NASDAQ,ONTY,2008-01-08,2.25,2.34,2.22,2.23,52800,2.23 +NASDAQ,ONTY,2007-07-12,1.09,1.10,1.07,1.10,50200,6.60 +NASDAQ,ONTY,2007-03-22,1.03,1.05,1.03,1.05,56000,6.30 +NASDAQ,ONTY,2007-02-27,1.16,1.18,1.11,1.13,100500,6.78 +NASDAQ,ONTY,2006-06-30,1.05,1.10,1.05,1.07,35800,6.42 +NASDAQ,ONTY,2006-03-15,1.38,1.40,1.37,1.37,33800,8.22 +NASDAQ,ONTY,2006-02-17,1.42,1.45,1.41,1.45,84000,8.70 +NASDAQ,ONTY,2005-11-02,1.20,1.24,1.20,1.22,37400,7.32 +NASDAQ,ONTY,2005-09-08,1.60,1.67,1.57,1.65,54900,9.90 +NASDAQ,ONTY,2004-10-21,1.37,1.41,1.26,1.38,37900,8.28 +NASDAQ,ONTY,2003-12-22,1.33,1.39,1.33,1.35,91100,8.10 +NASDAQ,ONTY,2003-10-07,1.82,1.83,1.77,1.79,125500,10.74 +NASDAQ,ONTY,2003-10-02,1.77,1.86,1.77,1.79,138200,10.74 +NASDAQ,ONTY,2003-08-21,1.34,1.48,1.30,1.45,320000,8.70 +NASDAQ,ONTY,2003-07-03,1.35,1.42,1.35,1.40,129400,8.40 +NASDAQ,ONTY,2002-12-10,0.99,1.05,0.95,0.97,24800,5.82 +NASDAQ,ONTY,2002-11-12,1.36,1.36,1.25,1.27,7200,7.62 +NASDAQ,ONTY,2001-08-28,6.04,6.06,5.80,5.82,24200,34.92 +NASDAQ,ONTY,2000-12-28,5.53,5.91,5.38,5.59,58500,33.56 +NASDAQ,ONTY,2000-12-14,7.31,7.50,7.06,7.25,40200,43.50 +NASDAQ,ONTY,2000-10-12,9.25,9.81,8.63,8.81,75300,52.88 +NASDAQ,ONTY,2000-09-27,11.00,11.38,10.75,10.81,49500,64.88 +NASDAQ,ONTY,2000-09-19,10.03,10.38,10.00,10.38,79800,62.25 +NASDAQ,ONTY,2000-04-10,10.56,10.56,9.69,9.75,113400,58.50 +NASDAQ,ONTY,2000-03-01,14.00,16.63,13.50,16.13,822400,96.75 +NASDAQ,ONTY,1999-12-16,3.63,3.77,3.53,3.69,34000,22.13 +NASDAQ,ONTY,1999-11-16,2.50,2.53,2.47,2.53,21700,15.19 +NASDAQ,ONTY,1999-02-23,4.19,4.19,3.88,4.00,29900,24.00 +NASDAQ,ONTY,1998-12-03,3.50,4.38,3.31,4.25,630900,25.50 +NASDAQ,ONTY,1998-10-23,1.50,1.63,1.44,1.63,22000,9.75 +NASDAQ,ONTY,1998-03-10,3.25,3.63,3.25,3.59,24100,21.56 +NASDAQ,ONTY,1997-12-22,2.13,2.38,2.13,2.19,6000,13.13 +NASDAQ,ONTY,1996-10-10,6.69,6.84,6.69,6.75,3800,40.50 +NASDAQ,ONTY,1996-08-05,5.69,5.88,5.69,5.88,1500,35.25 +NASDAQ,ONTY,1996-05-13,6.69,7.06,6.69,7.06,10000,42.38 +NASDAQ,ONTY,1996-05-02,7.19,7.31,7.06,7.06,8600,42.38 +NASDAQ,ONTY,1996-02-15,4.88,5.88,4.75,5.56,112600,33.38 +NASDAQ,ONTY,1995-05-26,2.25,2.44,2.25,2.25,300,13.50 +NASDAQ,ONTY,1994-10-03,5.63,5.63,5.38,5.63,2300,33.75 +NASDAQ,ONTY,1994-06-10,6.25,6.25,5.88,5.88,1200,35.25 +NASDAQ,ONTY,1994-04-28,5.00,5.38,4.88,4.88,8500,29.25 +NASDAQ,ONTY,1994-04-12,5.50,5.63,5.38,5.38,7800,32.25 +NASDAQ,ONTY,1993-06-29,6.88,7.25,6.88,7.00,3300,42.00 +NASDAQ,ONTY,1993-02-18,9.00,9.00,8.75,8.88,1100,53.25 +NASDAQ,ONTY,1992-11-12,7.00,7.38,6.88,7.00,10800,42.00 +NASDAQ,ONTY,1992-06-16,11.00,11.13,10.88,10.88,4000,65.25 +NASDAQ,ONTY,1992-05-15,10.38,10.75,10.00,10.75,12000,64.50 +NASDAQ,ONTY,1992-05-14,11.25,11.25,10.13,10.63,36100,63.75 +NASDAQ,ONTY,1992-04-15,15.25,16.25,15.25,15.25,25000,91.50 +NASDAQ,ONTY,1992-02-24,18.88,19.25,18.50,18.75,24600,112.50 +NASDAQ,ONTY,1992-02-21,18.88,19.13,18.63,18.75,16500,112.50 +NASDAQ,ONTY,1992-01-31,22.63,23.88,22.38,23.38,41400,140.25 +NASDAQ,ODSY,2009-04-29,9.31,9.65,9.05,9.49,230200,9.49 +NASDAQ,ODSY,2009-03-20,10.04,10.13,9.76,9.97,249100,9.97 +NASDAQ,ODSY,2007-11-26,9.69,9.75,9.10,9.10,138400,9.10 +NASDAQ,ODSY,2007-10-02,9.70,10.08,9.70,10.03,131500,10.03 +NASDAQ,ODSY,2007-08-24,9.90,9.99,9.58,9.96,208700,9.96 +NASDAQ,ODSY,2007-04-17,13.73,13.80,13.59,13.63,182300,13.63 +NASDAQ,ODSY,2006-01-04,18.39,18.45,18.23,18.32,354100,18.32 +NASDAQ,ODSY,2005-10-11,16.02,16.14,15.39,15.55,380300,15.55 +NASDAQ,ODSY,2005-09-29,17.25,17.50,17.00,17.06,842700,17.06 +NASDAQ,ODSY,2004-01-07,26.35,27.27,26.13,27.27,727500,27.27 +NASDAQ,ODSY,2003-12-23,28.28,28.95,28.13,28.90,498500,28.90 +NASDAQ,ODSY,2003-12-18,29.30,30.03,29.08,30.03,426200,30.03 +NASDAQ,ODSY,2003-08-26,28.70,29.65,28.70,29.05,307400,29.05 +NASDAQ,OBAS,2010-01-27,1.26,1.31,1.24,1.24,6800,1.24 +NASDAQ,OBAS,2009-11-30,1.38,1.38,1.38,1.38,200,1.38 +NASDAQ,OBAS,2009-05-04,1.39,1.45,1.33,1.45,6700,1.45 +NASDAQ,OBAS,2008-09-12,1.45,1.50,1.41,1.50,18100,1.50 +NASDAQ,OBAS,2008-07-01,1.60,1.63,1.60,1.60,36000,1.60 +NASDAQ,OBAS,2008-06-27,1.59,1.64,1.57,1.64,7900,1.64 +NASDAQ,OBAS,2007-09-17,3.50,3.57,3.50,3.57,900,3.57 +NASDAQ,OBAS,2007-06-25,4.58,4.58,4.28,4.33,34000,4.33 +NASDAQ,OBAS,2007-04-09,4.00,4.05,4.00,4.00,8900,4.00 +NASDAQ,OBAS,2006-09-11,2.93,2.96,2.86,2.86,6400,2.86 +NASDAQ,OBAS,2005-12-16,5.10,5.10,4.82,4.95,26700,4.95 +NASDAQ,OBAS,2005-08-01,5.05,5.06,4.95,5.04,13700,5.04 +NASDAQ,OBAS,2005-05-11,5.24,5.33,5.24,5.24,600,5.24 +NASDAQ,OBAS,2005-02-28,6.40,6.63,6.40,6.50,8400,6.50 +NASDAQ,OBAS,2005-01-11,5.60,5.89,5.60,5.89,29100,5.89 +NASDAQ,OBAS,2004-05-11,5.21,5.52,5.21,5.34,68500,5.34 +NASDAQ,OBAS,2004-03-15,6.48,6.75,6.48,6.59,45600,6.59 +NASDAQ,OBAS,2003-05-16,2.89,3.04,2.81,3.04,64200,3.04 +NASDAQ,OBAS,2003-03-10,1.85,2.00,1.85,1.93,249600,1.93 +NASDAQ,OBAS,2003-02-27,1.90,1.90,1.80,1.80,148000,1.80 +NASDAQ,OBAS,2002-07-18,1.92,2.00,1.92,2.00,4900,2.00 +NASDAQ,OBAS,2001-10-16,2.80,2.85,2.75,2.76,27400,2.76 +NASDAQ,OBAS,2000-10-18,13.00,14.19,12.62,13.62,83500,13.62 +NASDAQ,OBAS,2000-02-01,29.00,29.87,28.12,28.19,77500,28.19 +NASDAQ,OBAS,1999-12-06,19.37,19.88,18.25,19.12,484700,19.12 +NASDAQ,OBAS,1999-10-04,6.94,7.88,6.75,7.25,107600,7.25 +NASDAQ,OBAS,1999-09-27,6.38,6.38,6.00,6.25,83600,6.25 +NASDAQ,ONCY,2009-10-07,3.27,3.30,3.15,3.17,131000,3.17 +NASDAQ,ONCY,2008-09-29,1.67,1.67,1.44,1.52,58800,1.52 +NASDAQ,ONCY,2008-02-26,1.97,1.97,1.85,1.97,63800,1.97 +NASDAQ,ONCY,2007-09-11,1.54,1.63,1.54,1.56,29100,1.56 +NASDAQ,ONCY,2007-08-07,1.83,1.83,1.71,1.76,42300,1.76 +NASDAQ,ONCY,2007-01-08,2.35,2.49,2.34,2.46,54300,2.46 +NASDAQ,ONCY,2006-12-12,2.10,2.10,1.94,1.99,28400,1.99 +NASDAQ,ONCY,2006-10-31,2.46,2.46,2.36,2.36,30900,2.36 +NASDAQ,ONCY,2006-08-04,2.26,2.29,2.21,2.29,9100,2.29 +NASDAQ,ONCY,2006-06-14,3.09,3.24,3.05,3.21,35300,3.21 +NASDAQ,ONCY,2006-02-03,4.37,4.42,4.28,4.42,31800,4.42 +NASDAQ,ONCY,2005-08-26,2.76,2.83,2.75,2.79,22400,2.79 +NASDAQ,ONCY,2005-07-28,3.47,3.47,3.20,3.20,83300,3.20 +NASDAQ,ONCY,2005-05-06,3.70,4.02,3.70,3.82,92500,3.82 +NASDAQ,ONCY,2005-04-21,3.70,3.82,3.62,3.77,63600,3.77 +NASDAQ,ONCY,2004-07-13,4.85,4.86,3.42,4.00,852400,4.00 +NASDAQ,ONCY,2004-07-01,5.94,5.94,5.80,5.85,27300,5.85 +NASDAQ,ONCY,2004-04-26,8.04,8.28,7.84,8.18,603000,8.18 +NASDAQ,ONCY,2004-03-18,4.46,4.60,4.35,4.57,118800,4.57 +NASDAQ,ONCY,2003-09-29,3.43,3.50,3.32,3.35,95200,3.35 +NASDAQ,ONCY,2003-09-11,2.65,2.76,2.63,2.76,93200,2.76 +NASDAQ,ONCY,2003-08-04,2.25,2.49,2.25,2.40,31400,2.40 +NASDAQ,ONCY,2003-07-07,2.70,2.75,2.55,2.57,77300,2.57 +NASDAQ,ONCY,2003-02-05,1.13,1.13,1.04,1.04,17000,1.04 +NASDAQ,ONCY,2002-12-12,1.34,1.34,1.29,1.31,9000,1.31 +NASDAQ,ONCY,2002-03-14,2.00,2.00,1.95,1.95,1800,1.95 +NASDAQ,ONCY,2001-10-10,5.08,5.45,5.08,5.45,1300,5.45 +NASDAQ,OCNF,2009-11-04,1.05,1.07,0.98,0.99,2645000,0.99 +NASDAQ,OCNF,2009-09-23,1.53,1.53,1.45,1.45,2743300,1.45 +NASDAQ,OCNF,2009-04-27,1.05,1.09,1.02,1.05,2329800,1.05 +NASDAQ,OCNF,2009-01-22,4.23,4.23,3.96,4.00,271200,4.00 +NASDAQ,OCNF,2008-08-25,19.28,19.35,18.91,18.98,156300,16.93 +NASDAQ,OCNF,2008-02-12,20.20,20.20,19.07,19.94,222800,16.07 +NASDAQ,OCNF,2008-01-17,16.70,16.99,15.66,16.21,182000,13.06 +NASDAQ,OCNF,2007-09-12,22.10,22.11,20.87,21.05,112200,16.64 +NASDAQ,OCNF,2007-07-06,20.41,20.50,20.26,20.31,56800,15.78 +NASDAQ,ONVI,2010-01-07,8.00,8.10,8.00,8.10,1400,8.10 +NASDAQ,ONVI,2008-06-10,5.38,5.47,5.35,5.35,1900,5.35 +NASDAQ,ONVI,2008-04-14,6.30,6.37,6.26,6.29,29800,6.29 +NASDAQ,ONVI,2008-02-14,7.90,8.05,7.90,7.96,900,7.96 +NASDAQ,ONVI,2007-11-14,8.30,8.51,8.25,8.51,5300,8.51 +NASDAQ,ONVI,2007-08-03,8.98,9.05,8.80,9.05,25100,9.05 +NASDAQ,ONVI,2007-06-01,8.21,8.46,8.21,8.40,16100,8.40 +NASDAQ,ONVI,2007-03-15,6.85,7.00,6.85,7.00,3200,7.00 +NASDAQ,ONVI,2006-08-09,5.12,5.37,5.08,5.20,8400,5.20 +NASDAQ,ONVI,2006-07-27,5.34,5.34,5.30,5.30,3000,5.30 +NASDAQ,ONVI,2006-04-20,5.52,5.54,5.40,5.51,12000,5.51 +NASDAQ,ONVI,2006-02-06,5.74,6.00,5.74,6.00,12000,6.00 +NASDAQ,ONVI,2006-01-24,4.41,4.42,4.36,4.42,2600,4.42 +NASDAQ,ONVI,2005-03-28,5.06,5.15,5.06,5.15,3200,5.15 +NASDAQ,ONVI,2004-10-11,5.00,5.11,4.95,5.06,1600,5.06 +NASDAQ,ONVI,2004-03-24,4.15,4.25,4.10,4.12,79900,4.12 +NASDAQ,ONVI,2004-02-12,4.52,4.52,4.39,4.40,16700,4.40 +NASDAQ,ONVI,2003-11-19,3.98,4.25,3.98,4.10,63100,4.10 +NASDAQ,ONVI,2003-06-26,3.54,3.54,3.50,3.50,4600,3.50 +NASDAQ,ONVI,2003-06-20,3.52,3.58,3.40,3.40,6100,3.40 +NASDAQ,ONVI,2002-02-14,0.47,0.47,0.42,0.46,17200,1.66 +NASDAQ,ONVI,2001-07-18,0.69,0.74,0.69,0.72,46900,2.60 +NASDAQ,ONVI,2001-06-05,0.85,0.90,0.80,0.85,387500,3.07 +NASDAQ,ONVI,2000-10-26,2.50,3.13,2.44,2.94,504700,10.59 +NASDAQ,ONVI,2000-09-14,5.78,6.00,5.63,5.81,243100,20.96 +NASDAQ,ONVI,2000-06-13,10.19,10.31,9.00,9.09,812000,32.80 +NASDAQ,ONVI,2000-04-28,9.38,9.69,8.50,8.69,448700,31.33 +NASDAQ,ONVI,2000-04-06,15.00,18.44,13.50,17.00,3076200,61.31 +NASDAQ,ORGN,2009-06-09,0.74,0.80,0.74,0.80,37100,0.80 +NASDAQ,ORGN,2009-04-15,0.60,0.60,0.60,0.60,1100,0.60 +NASDAQ,ORGN,2008-04-21,2.09,2.32,2.07,2.32,41300,2.32 +NASDAQ,ORGN,2007-11-09,5.93,5.97,5.65,5.87,24700,5.78 +NASDAQ,ORGN,2007-11-02,6.00,6.06,5.90,5.91,22300,5.82 +NASDAQ,ORGN,2007-09-25,5.79,5.98,5.77,5.88,9600,5.79 +NASDAQ,ORGN,2007-07-05,7.00,7.02,6.97,7.02,15400,6.82 +NASDAQ,ORGN,2007-05-02,7.18,7.18,7.09,7.14,6000,6.88 +NASDAQ,ORGN,2007-04-27,7.05,7.25,7.02,7.25,250200,6.99 +NASDAQ,ORGN,2007-03-09,6.01,6.02,5.96,5.96,2300,5.71 +NASDAQ,ORGN,2006-10-19,5.70,5.93,5.70,5.87,6300,5.59 +NASDAQ,ORGN,2006-10-04,5.55,5.81,5.50,5.55,24300,5.29 +NASDAQ,ORGN,2005-07-19,7.38,7.50,7.28,7.39,23800,6.85 +NASDAQ,ORGN,2004-09-28,7.35,7.35,7.11,7.34,404900,6.47 +NASDAQ,ORGN,2004-05-28,8.01,8.20,8.00,8.02,22800,7.02 +NASDAQ,ORGN,2004-05-12,8.05,8.06,8.00,8.00,125700,7.00 +NASDAQ,OSIP,2009-12-04,34.42,34.82,34.10,34.35,625500,34.35 +NASDAQ,OSIP,2009-01-30,36.47,36.68,35.55,35.60,728900,35.60 +NASDAQ,OSIP,2009-01-06,38.83,40.00,38.83,39.61,1191800,39.61 +NASDAQ,OSIP,2008-10-10,38.79,39.26,35.67,37.55,2228600,37.55 +NASDAQ,OSIP,2008-09-11,46.68,48.42,46.36,48.25,830500,48.25 +NASDAQ,OSIP,2008-07-16,48.10,48.10,46.57,46.69,2158200,46.69 +NASDAQ,OSIP,2007-09-20,34.77,35.12,34.08,34.13,502800,34.13 +NASDAQ,OSIP,2006-08-03,33.32,34.05,32.88,34.00,772300,34.00 +NASDAQ,OSIP,2006-05-10,26.97,28.10,26.93,27.49,1198300,27.49 +NASDAQ,OSIP,2006-04-24,26.40,26.46,25.78,26.20,1007200,26.20 +NASDAQ,OSIP,2005-09-08,33.45,33.46,32.35,32.54,1572700,32.54 +NASDAQ,OSIP,2004-12-27,73.75,74.26,72.15,72.18,1014400,72.18 +NASDAQ,OSIP,2004-10-08,62.21,62.66,61.51,61.76,773200,61.76 +NASDAQ,OSIP,2004-05-27,84.32,85.30,81.96,82.39,2239600,82.39 +NASDAQ,OSIP,2004-05-07,77.00,77.19,74.31,74.31,4452900,74.31 +NASDAQ,OSIP,2004-02-24,29.67,31.05,29.41,30.23,1145000,30.23 +NASDAQ,OSIP,2004-01-07,32.40,34.09,32.10,34.06,943900,34.06 +NASDAQ,OSIP,2003-10-23,25.99,27.18,25.70,26.11,1109900,26.11 +NASDAQ,OSIP,2003-09-08,35.81,37.25,35.81,37.16,919100,37.16 +NASDAQ,OSIP,2003-05-22,23.90,24.95,23.90,24.90,511000,24.90 +NASDAQ,OSIP,2003-04-08,16.18,17.00,16.02,16.32,202800,16.32 +NASDAQ,OSIP,2002-06-05,27.53,27.75,25.70,26.53,894800,26.53 +NASDAQ,OSIP,2002-04-10,34.70,36.74,34.60,36.72,430400,36.72 +NASDAQ,OSIP,2002-04-01,38.91,38.91,38.02,38.55,270000,38.55 +NASDAQ,OSIP,2002-02-14,41.95,41.95,39.97,39.97,206900,39.97 +NASDAQ,OSIP,2001-04-30,49.38,52.38,49.37,51.34,758800,51.34 +NASDAQ,OSIP,2000-12-28,77.56,82.31,77.50,81.00,443000,81.00 +NASDAQ,OSIP,2000-11-28,66.25,69.56,62.75,62.88,299600,62.88 +NASDAQ,OSIP,2000-10-11,62.38,64.25,59.00,60.81,348900,60.81 +NASDAQ,OSIP,2000-06-16,15.88,16.50,15.12,15.81,54500,15.81 +NASDAQ,OSIP,2000-03-24,20.50,21.06,20.38,20.75,107100,20.75 +NASDAQ,OSIP,1999-07-06,4.25,4.25,4.12,4.25,32100,4.25 +NASDAQ,OSIP,1999-02-18,3.50,3.62,3.50,3.50,7400,3.50 +NASDAQ,OSIP,1998-10-15,2.38,2.50,2.25,2.30,148100,2.30 +NASDAQ,OSIP,1998-05-13,7.31,7.31,7.12,7.12,34100,7.12 +NASDAQ,OSIP,1998-03-19,6.19,6.75,6.19,6.56,97400,6.56 +NASDAQ,OSIP,1997-09-15,11.00,11.25,10.50,11.12,234500,11.12 +NASDAQ,OSIP,1997-04-24,4.37,4.63,4.37,4.63,14800,4.63 +NASDAQ,OSIP,1997-03-05,7.00,7.00,6.62,6.88,51400,6.88 +NASDAQ,OSIP,1996-11-04,7.00,7.37,7.00,7.19,30500,7.19 +NASDAQ,OSIP,1995-10-10,5.75,6.13,5.62,5.75,92200,5.75 +NASDAQ,OSIP,1995-09-26,4.88,5.38,4.69,5.19,124900,5.19 +NASDAQ,OSIP,1995-09-08,7.12,7.12,6.88,6.95,165200,6.95 +NASDAQ,OSIP,1995-07-25,3.88,3.88,3.75,3.75,28500,3.75 +NASDAQ,OSIP,1995-06-27,4.63,4.63,4.37,4.37,60200,4.37 +NASDAQ,OSIP,1994-08-26,2.75,3.00,2.75,2.87,5800,2.87 +NASDAQ,OSIP,1994-04-08,3.25,3.25,3.13,3.25,25800,3.25 +NASDAQ,OSIP,1993-11-15,4.00,4.12,4.00,4.06,17200,4.06 +NASDAQ,OSIP,1993-03-24,5.12,5.50,5.12,5.25,17700,5.25 +NASDAQ,OSIP,1993-01-26,6.25,6.50,6.00,6.38,78000,6.38 +NASDAQ,OSIP,1992-12-16,6.38,6.38,6.00,6.25,212200,6.25 +NASDAQ,OSIP,1992-01-21,8.75,8.75,8.12,8.12,362600,8.12 +NASDAQ,OSIP,1991-09-20,6.75,7.00,6.62,6.81,99600,6.81 +NASDAQ,OSIP,1991-09-12,5.50,5.62,5.19,5.38,28900,5.38 +NASDAQ,OSIP,1991-03-19,3.75,4.00,3.75,3.94,55800,3.94 +NASDAQ,OSIP,1990-08-31,1.63,1.75,1.63,1.63,8300,1.63 +NASDAQ,OSIP,1990-08-10,1.81,1.88,1.81,1.88,19000,1.88 +NASDAQ,OSIP,1990-05-10,1.69,1.88,1.69,1.88,5900,1.88 +NASDAQ,OSIP,1990-04-11,1.75,1.81,1.75,1.75,11100,1.75 +NASDAQ,OSIP,1990-04-03,1.81,1.88,1.81,1.88,5600,1.88 +NASDAQ,OPXA,2009-09-25,3.68,4.08,3.50,3.73,720400,3.73 +NASDAQ,OPXA,2008-10-14,0.21,0.23,0.20,0.20,20700,0.20 +NASDAQ,OPXA,2008-07-18,1.35,1.40,1.33,1.38,27200,1.38 +NASDAQ,OPXA,2008-03-20,1.19,1.19,1.00,1.00,2600,1.00 +NASDAQ,OPXA,2006-07-06,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,OPXA,2006-04-27,0.83,0.85,0.79,0.82,4300,8.20 +NASDAQ,OPXA,2005-10-10,1.15,1.20,1.12,1.20,100,12.00 +NASDAQ,OPXA,2005-08-31,1.15,1.25,1.13,1.19,1400,11.90 +NASDAQ,OPXA,2005-05-10,4.80,5.25,4.80,5.25,000,52.50 +NASDAQ,OPXA,2005-03-02,4.50,4.90,4.50,4.50,100,45.00 +NASDAQ,OPXA,2005-01-27,8.65,8.65,8.50,8.50,100,85.00 +NASDAQ,OPXA,2004-11-18,8.00,8.00,8.00,8.00,000,80.00 +NASDAQ,OPXA,2004-09-29,8.00,8.00,8.00,8.00,000,80.00 +NASDAQ,OPXA,2004-09-01,6.75,6.75,6.75,6.75,000,67.50 +NASDAQ,ORCC,2009-08-25,5.90,6.47,5.85,6.19,122600,6.19 +NASDAQ,ORCC,2008-02-19,10.09,10.33,9.67,9.75,83900,9.75 +NASDAQ,ORCC,2007-01-29,9.86,10.35,9.79,9.86,666400,9.86 +NASDAQ,ORCC,2007-01-16,9.32,9.76,9.30,9.70,293500,9.70 +NASDAQ,ORCC,2005-09-19,10.13,10.15,9.95,9.99,58900,9.99 +NASDAQ,ORCC,2005-06-08,11.02,11.33,11.02,11.13,237600,11.13 +NASDAQ,ORCC,2004-05-28,7.23,7.43,7.10,7.38,80400,7.38 +NASDAQ,ORCC,2004-04-02,6.63,6.74,6.27,6.65,17000,6.65 +NASDAQ,ORCC,2004-01-08,7.30,7.50,7.09,7.30,78100,7.30 +NASDAQ,ORCC,2003-12-04,6.36,6.58,6.36,6.56,32600,6.56 +NASDAQ,ORCC,2003-04-17,3.14,3.14,2.97,2.99,10100,2.99 +NASDAQ,ORCC,2003-03-10,2.80,2.84,2.79,2.80,4200,2.80 +NASDAQ,ORCC,2002-12-16,4.12,4.14,3.95,4.09,39500,4.09 +NASDAQ,ORCC,2002-10-18,3.25,3.25,3.20,3.20,30500,3.20 +NASDAQ,ORCC,2002-09-04,2.88,2.89,2.88,2.89,400,2.89 +NASDAQ,ORCC,2002-04-30,3.75,3.75,3.40,3.50,19900,3.50 +NASDAQ,ORCC,2002-02-13,3.20,3.20,3.01,3.10,24000,3.10 +NASDAQ,ORCC,2001-10-12,1.25,1.35,1.11,1.33,31700,1.33 +NASDAQ,ORCC,2000-12-19,2.06,2.31,2.06,2.31,14300,2.31 +NASDAQ,ORCC,2000-01-12,14.81,14.81,13.12,13.37,66700,13.37 +NASDAQ,ORCC,1999-07-12,14.38,14.50,13.56,13.56,26000,13.56 +NASDAQ,OKSBP,2009-10-05,26.25,26.25,26.25,26.25,000,25.61 +NASDAQ,OKSBP,2009-03-09,24.50,24.50,23.40,23.40,4600,21.08 +NASDAQ,OKSBP,2009-01-29,26.00,26.00,26.00,26.00,000,23.43 +NASDAQ,OTTR,2010-02-08,20.76,20.76,20.39,20.56,162800,20.56 +NASDAQ,OTTR,2009-08-28,24.55,24.61,23.82,24.01,66600,23.71 +NASDAQ,OTTR,2009-04-16,22.60,22.82,22.29,22.60,232600,21.72 +NASDAQ,OTTR,2007-07-10,32.79,33.13,31.68,31.70,104500,28.40 +NASDAQ,OTTR,2007-06-04,32.62,33.04,32.62,32.86,91400,29.44 +NASDAQ,OTTR,2007-03-19,33.17,33.74,33.02,33.73,109600,29.95 +NASDAQ,OTTR,2006-07-13,27.48,27.77,27.03,27.04,55100,23.33 +NASDAQ,OTTR,2005-09-15,30.89,31.32,30.76,31.05,79200,26.04 +NASDAQ,OTTR,2005-08-23,27.97,28.64,27.68,28.17,58200,23.62 +NASDAQ,OTTR,2005-02-25,25.11,25.39,25.09,25.34,45700,20.80 +NASDAQ,OTTR,2005-02-24,25.14,25.34,24.96,25.34,59500,20.80 +NASDAQ,OTTR,2005-02-09,25.03,25.21,24.80,24.86,79100,20.17 +NASDAQ,OTTR,2004-10-01,25.43,25.97,25.41,25.97,34200,20.86 +NASDAQ,OTTR,2004-07-08,25.77,26.15,25.51,25.52,53700,20.27 +NASDAQ,OTTR,2004-05-04,26.70,26.74,26.32,26.42,34000,20.75 +NASDAQ,OTTR,2003-06-11,28.49,28.49,27.70,28.19,38300,21.48 +NASDAQ,OTTR,2002-05-02,33.75,33.99,32.66,33.66,51700,24.43 +NASDAQ,OTTR,2001-12-07,29.29,29.30,28.93,29.28,32700,21.06 +NASDAQ,OTTR,2000-08-30,20.81,20.94,20.81,20.94,7500,14.34 +NASDAQ,OTTR,2000-08-18,21.00,21.00,20.81,20.81,12700,14.25 +NASDAQ,OTTR,1999-10-11,40.48,40.72,39.99,40.05,10800,13.05 +NASDAQ,OTTR,1999-04-09,36.63,39.72,36.63,39.18,40200,12.44 +NASDAQ,OTTR,1999-01-27,37.58,38.05,36.99,37.11,25800,11.63 +NASDAQ,OTTR,1998-12-24,35.70,36.17,35.70,35.81,1200,11.22 +NASDAQ,OTTR,1998-11-06,36.66,37.12,36.66,37.12,10400,11.48 +NASDAQ,OTTR,1998-04-06,33.65,34.10,33.65,33.65,18400,10.10 +NASDAQ,OTTR,1998-02-10,33.89,34.00,33.55,33.55,4600,9.93 +NASDAQ,OTTR,1997-09-16,29.14,29.58,29.14,29.14,20200,8.49 +NASDAQ,OTTR,1996-11-08,26.99,27.41,26.58,26.58,4400,7.23 +NASDAQ,OTTR,1996-06-18,27.86,28.27,27.86,27.86,26400,7.46 +NASDAQ,OTTR,1995-10-12,27.62,27.62,27.22,27.32,34400,6.98 +NASDAQ,OTTR,1995-08-11,26.63,27.02,26.43,26.83,9200,6.85 +NASDAQ,OTTR,1995-04-28,25.17,25.75,25.17,25.36,2400,6.26 +NASDAQ,OTTR,1994-11-22,23.32,23.32,23.13,23.32,15400,5.66 +NASDAQ,OTTR,1993-05-21,23.48,24.00,23.48,24.00,14600,5.22 +NASDAQ,OTTR,1993-04-06,27.55,28.25,27.55,28.25,9000,6.04 +NASDAQ,OTTR,1993-03-31,27.38,27.38,26.69,26.86,15000,5.75 +NASDAQ,OTTR,1993-02-19,24.09,24.09,23.74,23.74,9000,5.08 +NASDAQ,OTTR,1992-11-30,21.57,22.26,21.57,21.74,11400,4.57 +NASDAQ,OTTR,1992-08-04,22.55,22.55,22.22,22.55,20200,4.57 +NASDAQ,OTTR,1992-04-01,22.94,22.94,22.28,22.61,15000,4.50 +NASDAQ,OTTR,1992-02-14,22.94,22.94,22.61,22.94,21200,4.56 +NASDAQ,OTTR,1992-02-05,21.68,22.17,21.68,22.17,46600,4.33 +NASDAQ,OTTR,1991-11-21,18.59,18.75,18.10,18.75,56800,3.66 +NASDAQ,OTTR,1991-05-13,18.51,18.51,18.02,18.02,4400,3.45 +NASDAQ,OTTR,1991-03-20,17.61,17.61,17.13,17.61,11600,3.29 +NASDAQ,OTTR,1991-03-12,17.13,17.29,16.65,16.97,29400,3.17 +NASDAQ,OTTR,1990-12-21,16.40,16.71,16.40,16.71,7400,3.05 +NASDAQ,OTTR,1990-10-10,14.62,14.92,14.62,14.62,11000,2.60 +NASDAQ,OTTR,1990-08-15,15.00,15.00,14.85,14.85,5600,2.64 +NASDAQ,OTTR,1990-07-11,14.84,14.99,14.68,14.68,46400,2.54 +NASDAQ,OLBK,2009-12-30,6.10,6.10,6.10,6.10,1500,6.10 +NASDAQ,OLBK,2009-07-29,6.00,6.00,6.00,6.00,500,5.95 +NASDAQ,OLBK,2009-04-16,5.76,5.76,5.75,5.75,1000,5.67 +NASDAQ,OLBK,2008-12-24,6.67,6.67,6.22,6.22,800,6.09 +NASDAQ,OLBK,2008-08-07,6.86,6.86,6.86,6.86,000,6.67 +NASDAQ,OLBK,2008-03-24,8.42,8.42,8.39,8.39,26100,8.12 +NASDAQ,OLBK,2007-09-24,9.74,9.74,9.74,9.74,1500,9.36 +NASDAQ,OLBK,2007-09-04,9.75,9.75,9.75,9.75,000,9.34 +NASDAQ,OLBK,2006-09-27,11.21,11.21,11.20,11.20,200,10.64 +NASDAQ,OLBK,2006-06-29,11.81,11.81,11.81,11.81,400,11.19 +NASDAQ,OLBK,2006-05-02,11.70,11.70,11.70,11.70,200,11.06 +NASDAQ,OLBK,2006-03-23,12.00,12.00,12.00,12.00,000,11.34 +NASDAQ,OLBK,2005-11-25,10.30,10.30,10.30,10.30,000,9.69 +NASDAQ,OLBK,2004-06-25,10.44,10.44,10.44,10.44,000,8.08 +NASDAQ,OLBK,2004-05-26,10.90,10.90,10.60,10.60,8400,8.18 +NASDAQ,OLBK,2003-10-10,30.00,30.00,30.00,30.00,000,7.69 +NASDAQ,OVRL,2009-06-01,0.61,0.63,0.61,0.62,1100,1.86 +NASDAQ,OVRL,2009-01-06,0.29,0.31,0.29,0.31,1200,0.93 +NASDAQ,OVRL,2008-09-11,0.80,0.83,0.77,0.82,2100,2.46 +NASDAQ,OVRL,2008-08-12,1.10,1.12,1.08,1.08,1000,3.24 +NASDAQ,OVRL,2007-07-13,2.25,2.45,2.25,2.41,18100,7.23 +NASDAQ,OVRL,2007-03-28,4.11,4.11,4.01,4.03,3100,12.09 +NASDAQ,OVRL,2007-01-24,4.02,4.05,3.92,3.96,6900,11.88 +NASDAQ,OVRL,2006-06-29,6.65,7.00,6.65,6.92,6400,20.76 +NASDAQ,OVRL,2006-04-20,9.23,9.30,9.07,9.14,12300,27.42 +NASDAQ,OVRL,2006-02-09,8.51,8.70,8.46,8.68,16900,26.04 +NASDAQ,OVRL,2005-12-29,8.13,8.15,7.95,7.99,10300,23.97 +NASDAQ,OVRL,2005-11-14,8.71,8.71,8.44,8.48,8000,25.44 +NASDAQ,OVRL,2005-09-23,8.05,8.12,7.82,7.88,18700,23.64 +NASDAQ,OVRL,2005-04-22,10.49,12.30,10.27,11.22,218700,33.66 +NASDAQ,OVRL,2004-09-27,13.76,14.08,13.60,13.65,20600,40.95 +NASDAQ,OVRL,2004-07-28,11.99,12.04,11.91,12.00,27200,36.00 +NASDAQ,OVRL,2004-07-08,12.93,13.00,12.56,12.63,54800,37.89 +NASDAQ,OVRL,2004-07-07,12.73,13.15,12.67,13.05,76300,39.15 +NASDAQ,OVRL,2004-05-06,15.51,15.51,15.14,15.29,27500,45.87 +NASDAQ,OVRL,2003-09-09,15.82,15.82,15.28,15.50,39300,46.50 +NASDAQ,OVRL,2003-07-24,19.54,20.50,19.40,19.89,23900,59.67 +NASDAQ,OVRL,2003-03-10,14.49,14.75,14.41,14.51,9400,43.53 +NASDAQ,OVRL,2002-09-25,11.05,11.29,10.97,11.06,15200,33.18 +NASDAQ,OVRL,2002-08-21,12.05,12.45,11.54,12.11,30000,36.33 +NASDAQ,OVRL,2002-08-09,9.82,10.40,9.38,10.01,77600,30.03 +NASDAQ,OVRL,2001-11-20,8.81,8.84,8.50,8.73,9700,26.19 +NASDAQ,OVRL,2001-09-10,5.93,6.18,5.90,5.94,6700,17.82 +NASDAQ,OVRL,2001-08-14,6.77,6.99,6.77,6.84,3200,20.52 +NASDAQ,OVRL,2001-06-14,6.10,6.24,6.08,6.15,4800,18.45 +NASDAQ,OVRL,2000-03-08,11.81,11.87,11.37,11.69,51700,35.06 +NASDAQ,OVRL,1999-08-19,6.00,6.00,5.94,6.00,7900,18.00 +NASDAQ,OVRL,1999-04-23,6.00,6.19,5.87,6.12,20900,18.37 +NASDAQ,OVRL,1999-04-09,7.87,8.50,7.87,8.44,46400,25.31 +NASDAQ,OVRL,1998-11-11,5.75,5.75,5.47,5.50,25700,16.50 +NASDAQ,OVRL,1998-06-25,4.62,5.12,4.62,5.06,67300,15.19 +NASDAQ,OVRL,1998-06-12,5.03,5.12,5.00,5.00,17100,15.00 +NASDAQ,OVRL,1998-05-12,5.16,5.16,5.00,5.12,73600,15.37 +NASDAQ,OVRL,1998-04-24,5.00,5.12,5.00,5.03,50200,15.09 +NASDAQ,OVRL,1998-03-23,5.87,6.50,5.81,6.00,47300,18.00 +NASDAQ,OVRL,1997-10-03,8.00,8.09,7.75,7.87,17400,23.62 +NASDAQ,OVRL,1997-07-17,5.87,5.87,5.62,5.87,6600,17.62 +NASDAQ,ONAV,2009-12-18,2.84,2.92,2.63,2.73,257500,2.73 +NASDAQ,ONAV,2009-11-20,3.85,3.93,3.75,3.84,54800,3.84 +NASDAQ,ONAV,2009-09-23,3.36,3.40,3.30,3.30,192500,3.30 +NASDAQ,ONAV,2009-06-18,4.08,4.35,4.01,4.28,60100,4.28 +NASDAQ,ONAV,2009-06-11,5.22,5.22,5.07,5.17,109500,5.17 +NASDAQ,ONAV,2009-02-11,7.60,7.72,7.43,7.57,26300,7.01 +NASDAQ,ONAV,2008-10-31,5.40,5.78,4.72,5.58,227500,4.86 +NASDAQ,ONAV,2008-06-11,17.68,17.75,17.13,17.58,96300,14.81 +NASDAQ,ONAV,2008-02-11,16.31,16.50,16.16,16.33,83700,13.03 +NASDAQ,ONAV,2007-11-14,17.24,17.65,17.04,17.39,107000,13.88 +NASDAQ,ONAV,2006-05-08,15.84,16.00,15.70,15.90,24400,11.04 +NASDAQ,OTT,2009-12-14,15.02,15.02,14.26,14.50,49400,14.50 +NASDAQ,OTT,2009-09-29,12.65,12.86,12.50,12.54,17000,12.20 +NASDAQ,OTT,2009-08-21,12.65,12.95,12.57,12.90,33200,12.16 +NASDAQ,OTT,2009-07-06,11.69,11.70,11.01,11.12,29400,10.48 +NASDAQ,OTT,2009-02-13,9.32,9.50,9.32,9.48,12500,8.22 +NASDAQ,OTT,2008-10-08,9.33,9.74,8.20,8.90,133000,7.35 +NASDAQ,OTT,2007-06-22,20.80,20.90,20.60,20.83,10400,15.16 +NASDAQ,OTT,2006-09-11,18.90,19.50,18.81,18.90,40300,12.67 +NASDAQ,OTT,2006-06-16,17.75,17.76,17.50,17.55,33300,11.77 +NASDAQ,OTT,2005-12-21,15.95,15.97,15.51,15.76,45200,10.06 +NASDAQ,OTT,2005-07-21,15.22,15.38,15.21,15.37,9100,9.32 +NASDAQ,OZRK,2009-11-10,25.39,25.75,25.26,25.31,79700,25.19 +NASDAQ,OZRK,2009-10-29,23.03,23.03,22.52,22.75,255000,22.64 +NASDAQ,OZRK,2009-08-13,25.58,25.95,25.20,25.34,44800,25.08 +NASDAQ,OZRK,2009-04-22,24.90,25.60,23.74,25.03,201500,24.52 +NASDAQ,OZRK,2008-06-02,24.31,24.42,23.16,23.88,136500,23.00 +NASDAQ,OZRK,2006-12-22,32.67,32.87,32.58,32.70,5800,30.70 +NASDAQ,OZRK,2006-12-18,32.97,33.00,32.55,32.62,35600,30.63 +NASDAQ,OZRK,2006-08-18,32.01,32.01,31.59,31.87,16700,29.83 +NASDAQ,OZRK,2006-06-22,32.66,32.85,32.19,32.31,124500,30.14 +NASDAQ,OZRK,2005-12-20,36.38,36.94,36.32,36.38,22000,33.75 +NASDAQ,OZRK,2005-10-19,33.15,34.17,32.93,34.17,60800,31.60 +NASDAQ,OZRK,2005-08-09,33.25,33.69,33.08,33.35,44100,30.84 +NASDAQ,OZRK,2005-08-01,33.53,33.93,33.32,33.75,33700,31.21 +NASDAQ,OZRK,2005-04-08,32.04,32.23,31.60,31.66,47200,29.11 +NASDAQ,OZRK,2004-12-10,34.00,35.17,34.00,34.72,107000,31.85 +NASDAQ,OZRK,2004-09-23,28.42,28.56,28.15,28.37,71300,25.96 +NASDAQ,OZRK,2004-02-27,23.60,24.43,23.50,24.34,46700,22.14 +NASDAQ,OZRK,2003-03-10,27.81,28.29,27.81,28.19,14800,12.66 +NASDAQ,OZRK,2003-02-18,27.40,27.76,27.40,27.76,10200,12.47 +NASDAQ,OZRK,2002-04-12,32.10,32.60,31.15,31.50,55200,6.96 +NASDAQ,OZRK,2002-02-27,28.33,28.33,27.56,28.24,4000,6.24 +NASDAQ,OZRK,2001-11-13,25.19,25.25,24.75,24.75,9600,5.45 +NASDAQ,OZRK,2001-11-05,23.20,23.50,22.96,23.10,16800,5.08 +NASDAQ,OZRK,2001-10-09,21.89,21.99,20.65,21.15,9600,4.66 +NASDAQ,OZRK,2001-06-28,19.85,19.85,19.85,19.85,000,4.32 +NASDAQ,OZRK,2001-06-27,20.00,20.00,19.80,19.85,41600,4.32 +NASDAQ,OZRK,2001-06-06,18.60,18.80,18.50,18.80,20800,4.09 +NASDAQ,OZRK,2001-01-03,12.62,13.50,12.62,13.50,5600,2.89 +NASDAQ,OZRK,2000-11-16,11.56,11.56,11.56,11.56,000,2.48 +NASDAQ,OZRK,2000-10-13,11.62,12.00,11.62,12.00,2400,2.57 +NASDAQ,OZRK,2000-10-04,11.88,12.06,11.88,12.06,9600,2.58 +NASDAQ,OZRK,2000-06-19,17.50,17.50,17.25,17.25,3600,3.63 +NASDAQ,OZRK,2000-05-17,18.00,18.00,17.75,17.75,800,3.74 +NASDAQ,OZRK,2000-05-08,16.88,17.38,16.88,17.25,4400,3.63 +NASDAQ,OZRK,2000-01-26,18.62,18.62,18.25,18.50,2400,3.87 +NASDAQ,OZRK,1999-05-17,19.18,19.18,18.50,18.69,4800,3.85 +NASDAQ,OZRK,1998-10-01,22.35,23.32,22.35,23.32,2400,4.74 +NASDAQ,OZRK,1998-08-06,25.27,25.51,25.02,25.39,14400,5.16 +NASDAQ,OZRK,1998-07-07,29.70,30.07,29.34,30.07,8000,6.10 +NASDAQ,OZRK,1998-04-23,34.19,34.67,32.98,33.95,38400,6.89 +NASDAQ,OZRK,1998-02-17,27.59,27.59,26.62,26.62,18400,5.39 +NASDAQ,OZRK,1997-12-12,23.31,25.00,22.95,24.40,58400,4.93 +NASDAQ,OZRK,1997-11-11,19.57,19.57,19.57,19.57,7200,3.95 +NASDAQ,OZRK,1997-07-25,17.39,17.63,17.15,17.27,102400,3.49 +NASDAQ,ORRF,2010-01-13,33.61,34.86,33.61,34.53,6500,34.53 +NASDAQ,ORRF,2009-12-15,35.63,36.07,33.22,33.22,8500,33.22 +NASDAQ,ORRF,2009-11-23,31.24,33.12,31.24,32.47,7200,32.47 +NASDAQ,ORRF,2009-09-01,37.50,37.85,35.31,35.91,12500,35.67 +NASDAQ,ORRF,2009-05-29,29.81,30.79,29.81,30.79,1300,30.40 +NASDAQ,ORRF,2008-04-10,30.05,30.05,30.05,30.05,1100,28.55 +NASDAQ,ORRF,2008-01-30,29.50,29.50,29.50,29.50,000,27.83 +NASDAQ,ORRF,2007-12-31,30.00,30.00,30.00,30.00,1100,28.31 +NASDAQ,ORRF,2007-12-24,30.00,30.00,30.00,30.00,500,28.31 +NASDAQ,ORRF,2007-08-09,30.75,31.00,30.75,31.00,800,29.06 +NASDAQ,ORRF,2006-07-05,37.25,37.25,37.25,37.25,000,32.28 +NASDAQ,ORRF,2006-01-24,35.65,35.65,35.25,35.65,1000,30.56 +NASDAQ,ORRF,2006-01-12,34.55,35.00,34.55,35.00,1500,30.00 +NASDAQ,ORRF,2005-10-26,36.75,36.75,36.75,36.75,400,31.36 +NASDAQ,ORRF,2005-10-24,36.20,36.25,36.20,36.25,2700,30.93 +NASDAQ,ORRF,2005-04-14,41.00,41.50,41.00,41.50,200,33.48 +NASDAQ,ORRF,2005-03-18,41.75,41.75,41.75,41.75,700,33.57 +NASDAQ,ORRF,2005-01-26,49.00,49.00,49.00,49.00,000,39.40 +NASDAQ,ORRF,2004-05-14,40.05,41.00,40.05,41.00,600,32.67 +NASDAQ,ORRF,2003-03-27,48.50,48.50,48.50,48.50,000,18.14 +NASDAQ,ORRF,2003-03-19,48.50,48.50,48.50,48.50,000,18.14 +NASDAQ,ORRF,2002-12-17,47.00,47.00,47.00,47.00,200,17.51 +NASDAQ,ORRF,2002-10-23,47.00,47.00,47.00,47.00,000,17.51 +NASDAQ,ORRF,2002-06-13,44.00,44.00,44.00,44.00,000,16.26 +NASDAQ,ORRF,2002-03-04,41.00,41.00,41.00,41.00,000,15.09 +NASDAQ,ORRF,2001-12-31,39.00,39.00,39.00,39.00,000,14.35 +NASDAQ,ORRF,2001-06-27,40.10,40.10,40.10,40.10,000,13.89 +NASDAQ,ORRF,2000-05-17,38.00,38.00,38.00,38.00,000,13.11 +NASDAQ,ORRF,1999-08-23,35.50,35.50,35.50,35.50,000,11.35 +NASDAQ,OCCF,2010-01-19,3.20,3.20,3.14,3.14,1100,3.14 +NASDAQ,OCCF,2010-01-11,3.39,3.39,3.23,3.23,300,3.23 +NASDAQ,OCCF,2009-10-05,3.24,3.35,3.07,3.13,6700,3.13 +NASDAQ,OCCF,2009-04-16,2.55,2.76,2.55,2.76,5400,2.76 +NASDAQ,OCCF,2009-02-17,2.33,2.35,2.32,2.35,600,2.35 +NASDAQ,OCCF,2007-11-20,4.05,4.09,3.87,4.02,12700,4.02 +NASDAQ,OCCF,2007-07-12,5.19,5.19,5.14,5.19,3700,5.19 +NASDAQ,OCCF,2007-07-02,5.10,5.15,5.10,5.15,2600,5.15 +NASDAQ,OCCF,2007-06-04,5.10,5.13,5.07,5.11,800,5.11 +NASDAQ,OCCF,2006-12-26,4.54,4.64,4.53,4.64,10800,4.64 +NASDAQ,OCCF,2006-12-08,4.65,4.80,4.40,4.80,3900,4.80 +NASDAQ,OCCF,2006-11-15,4.67,4.85,4.67,4.85,1600,4.85 +NASDAQ,OCCF,2006-09-06,5.27,5.32,5.24,5.24,2500,5.24 +NASDAQ,OCCF,2006-08-14,3.50,3.56,3.41,3.55,19000,3.55 +NASDAQ,OCCF,2005-08-17,6.65,6.77,6.60,6.60,19600,6.60 +NASDAQ,OCCF,2005-02-24,5.10,5.11,4.99,5.00,3100,5.00 +NASDAQ,OCCF,2004-07-22,4.26,4.50,4.26,4.41,10200,4.41 +NASDAQ,OCCF,2004-05-03,5.55,5.71,5.55,5.59,4000,5.59 +NASDAQ,OCCF,2003-10-06,7.11,7.39,7.11,7.30,12000,7.30 +NASDAQ,OCCF,2003-04-28,4.66,4.80,4.40,4.59,15800,4.59 +NASDAQ,OCCF,2003-01-10,2.38,2.40,2.19,2.40,15300,2.40 +NASDAQ,OCCF,2002-07-26,0.36,0.38,0.28,0.31,464800,2.48 +NASDAQ,OCCF,2002-02-21,0.84,0.84,0.72,0.80,453300,6.40 +NASDAQ,OCCF,2001-05-21,12.64,12.64,12.00,12.36,14000,98.88 +NASDAQ,OCCF,2001-05-16,12.33,12.34,12.08,12.27,19000,98.16 +NASDAQ,OCCF,2000-07-26,29.94,30.06,28.88,29.75,44100,158.67 +NASDAQ,OCCF,1999-11-17,15.94,16.00,15.62,16.00,50700,85.33 +NASDAQ,OCCF,1999-10-11,10.44,10.75,10.37,10.75,5600,57.33 +NASDAQ,OCCF,1999-03-22,10.75,10.75,10.50,10.75,8200,57.33 +NASDAQ,OCCF,1999-02-08,12.62,13.00,12.62,12.69,8000,67.67 +NASDAQ,OCCF,1999-02-01,12.62,12.88,12.50,12.50,4500,66.67 +NASDAQ,OCCF,1998-10-28,12.00,12.50,11.87,12.25,31200,65.33 +NASDAQ,OCCF,1998-09-28,10.00,11.50,10.00,11.38,80700,60.67 +NASDAQ,OCCF,1998-07-16,9.88,9.94,9.75,9.94,14700,53.00 +NASDAQ,OCCF,1997-12-31,8.38,8.38,8.12,8.19,146100,43.67 +NASDAQ,OCCF,1997-12-01,9.19,9.25,9.00,9.00,29700,48.00 +NASDAQ,OCCF,1997-06-06,9.75,9.75,7.12,9.00,226000,48.00 +NASDAQ,OCCF,1997-03-13,13.50,13.63,12.88,13.00,60800,69.33 +NASDAQ,OCCF,1996-12-06,12.00,12.50,11.75,12.25,60300,65.33 +NASDAQ,OMEX,2008-10-17,3.76,4.05,3.65,3.70,424800,3.70 +NASDAQ,OMEX,2008-05-23,4.67,4.67,4.42,4.54,99300,4.54 +NASDAQ,OMEX,2007-11-28,5.58,5.76,5.51,5.75,158900,5.75 +NASDAQ,OMEX,2007-06-01,6.60,6.85,6.60,6.85,535300,6.85 +NASDAQ,OMEX,2007-04-03,3.75,3.75,3.53,3.67,58600,3.67 +NASDAQ,OMEX,2006-11-30,3.10,3.19,3.05,3.17,34800,3.17 +NASDAQ,OMEX,2006-10-20,2.86,2.98,2.85,2.98,40500,2.98 +NASDAQ,OMEX,2006-02-22,3.60,3.71,3.60,3.70,143100,3.70 +NASDAQ,OMEX,2005-11-25,3.10,3.14,3.06,3.13,19400,3.13 +NASDAQ,OMEX,2005-08-08,4.95,5.26,4.95,5.11,233800,5.11 +NASDAQ,OMEX,2005-02-17,2.30,2.42,2.28,2.30,39100,2.30 +NASDAQ,OMEX,2004-10-15,2.48,2.49,2.35,2.49,45100,2.49 +NASDAQ,OMEX,2004-07-21,2.88,2.96,2.85,2.87,52500,2.87 +NASDAQ,OMEX,2004-04-05,4.93,4.94,4.85,4.88,34100,4.88 +NASDAQ,OMEX,2004-01-12,5.06,5.06,4.95,4.98,69700,4.98 +NASDAQ,OMEX,2004-01-07,5.00,5.01,4.85,4.89,100700,4.89 +NASDAQ,OMEX,2003-08-29,3.34,3.48,3.33,3.48,52300,3.48 +NASDAQ,OMEX,2003-06-06,1.15,1.18,1.14,1.18,13700,1.18 +NASDAQ,OMEX,2002-09-06,1.11,1.11,1.05,1.10,37800,1.10 +NASDAQ,OMEX,2002-06-14,1.01,1.01,0.98,0.99,10800,0.99 +NASDAQ,OMEX,2000-11-22,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,OMEX,2000-10-11,0.25,0.31,0.25,0.31,3000,0.31 +NASDAQ,OMEX,2000-05-22,0.88,1.22,0.81,0.81,41500,0.81 +NASDAQ,OMEX,2000-05-10,0.66,0.75,0.66,0.66,22500,0.66 +NASDAQ,OXPS,2009-06-29,15.97,16.09,15.88,15.94,208000,15.94 +NASDAQ,OXPS,2009-06-17,15.78,15.91,15.40,15.59,687100,15.59 +NASDAQ,OXPS,2009-01-22,12.16,12.26,11.56,11.82,342800,11.73 +NASDAQ,OXPS,2008-06-24,22.83,23.28,22.30,22.57,741100,22.18 +NASDAQ,OXPS,2008-06-16,24.02,24.90,24.01,24.67,637100,24.16 +NASDAQ,OXPS,2008-06-04,22.42,23.04,22.20,22.73,695400,22.26 +NASDAQ,OXPS,2008-04-07,21.84,22.26,21.23,21.41,694200,20.97 +NASDAQ,OXPS,2008-02-07,23.81,24.85,23.22,24.47,1263400,23.86 +NASDAQ,OXPS,2007-10-08,27.70,27.76,27.23,27.74,554700,27.00 +NASDAQ,OXPS,2007-09-28,26.05,26.29,25.65,26.14,4533200,25.44 +NASDAQ,OXPS,2007-09-26,25.78,26.24,25.56,25.99,616100,25.30 +NASDAQ,OXPS,2007-02-09,24.69,24.69,23.91,24.24,581500,23.41 +NASDAQ,OXPS,2007-01-31,22.88,23.90,22.70,23.75,2478000,22.94 +NASDAQ,OXPS,2006-08-28,25.20,25.75,25.02,25.66,360700,24.69 +NASDAQ,OXPS,2006-08-24,25.74,26.05,25.41,25.53,521500,24.57 +NASDAQ,OXPS,2006-08-17,26.83,27.78,26.83,27.49,408600,26.45 +NASDAQ,OXPS,2006-03-29,28.76,29.29,28.56,29.15,743700,28.00 +NASDAQ,OXPS,2006-01-03,24.73,25.65,24.25,25.46,442900,24.41 +NASDAQ,OXPS,2005-02-02,20.22,20.22,19.95,19.97,543300,19.02 +NASDAQ,OPNT,2008-07-18,9.91,9.91,9.49,9.53,40500,9.27 +NASDAQ,OPNT,2008-01-22,8.55,8.97,8.34,8.55,43800,8.32 +NASDAQ,OPNT,2007-11-21,8.55,8.95,8.51,8.75,80000,8.51 +NASDAQ,OPNT,2007-05-29,11.33,11.45,11.04,11.15,222300,10.85 +NASDAQ,OPNT,2007-03-09,14.44,14.62,14.01,14.17,52600,13.79 +NASDAQ,OPNT,2006-12-26,14.89,15.21,14.81,14.85,51400,14.45 +NASDAQ,OPNT,2006-10-16,15.21,15.21,14.55,14.78,84200,14.38 +NASDAQ,OPNT,2006-07-13,12.89,13.03,11.60,11.66,122000,11.34 +NASDAQ,OPNT,2005-11-09,8.98,9.01,8.95,9.01,26900,8.77 +NASDAQ,OPNT,2004-10-26,7.81,8.04,7.81,8.01,58700,7.79 +NASDAQ,OPNT,2004-05-04,14.90,15.48,14.70,15.40,238300,14.98 +NASDAQ,OPNT,2003-08-18,10.45,11.31,10.33,10.96,17400,10.66 +NASDAQ,OPNT,2003-08-15,9.95,10.64,9.95,10.37,10000,10.09 +NASDAQ,OPNT,2002-08-06,6.10,6.45,6.10,6.44,13500,6.27 +NASDAQ,OPNT,2001-10-31,10.15,11.17,10.15,10.55,85200,10.26 +NASDAQ,OPNT,2001-09-25,7.15,7.15,6.75,6.84,282700,6.65 +NASDAQ,OPNT,2001-09-04,11.40,11.40,10.33,10.60,41000,10.31 +NASDAQ,OPNT,2001-04-17,19.22,19.40,18.38,19.40,19100,18.87 +NASDAQ,OPNT,2001-03-15,17.00,17.25,15.50,15.94,150000,15.50 +NASDAQ,OPNT,2000-09-20,40.00,44.00,39.75,41.06,81600,39.95 +NASDAQ,OPNT,2000-09-11,42.69,48.88,37.50,47.00,360900,45.72 +NASDAQ,OCLR,2010-02-05,1.67,1.75,1.65,1.67,876600,1.67 +NASDAQ,OCLR,2009-05-29,0.57,0.62,0.56,0.62,588700,0.62 +NASDAQ,OCLR,2009-01-30,0.40,0.40,0.37,0.37,620800,0.37 +NASDAQ,OCLR,2008-11-14,0.47,0.47,0.40,0.40,196200,0.40 +NASDAQ,OCLR,2008-11-04,0.68,0.70,0.62,0.69,936200,0.69 +NASDAQ,OCLR,2008-09-30,1.13,1.19,1.08,1.13,742900,1.13 +NASDAQ,OCLR,2008-02-08,1.58,1.60,1.50,1.52,660100,1.52 +NASDAQ,OCLR,2008-01-30,1.87,2.13,1.80,1.96,555500,1.96 +NASDAQ,OCLR,2007-11-02,2.85,2.88,2.71,2.77,382400,2.77 +NASDAQ,OCLR,2007-08-09,2.65,2.97,2.65,2.95,1503000,2.95 +NASDAQ,OCLR,2007-03-22,2.35,2.39,2.35,2.35,682100,2.35 +NASDAQ,OCLR,2006-04-18,6.45,6.83,6.05,6.37,4905200,6.37 +NASDAQ,OCLR,2005-07-25,3.18,3.25,3.02,3.18,107600,3.18 +NASDAQ,OCLR,2005-07-07,3.17,3.27,2.98,3.06,148800,3.06 +NASDAQ,OCLR,2004-01-15,2.75,3.08,2.74,2.99,203500,29.90 +NASDAQ,OCLR,2003-12-16,2.06,2.08,1.98,2.02,119100,20.20 +NASDAQ,OCLR,2003-11-14,2.19,2.24,2.14,2.18,108700,21.80 +NASDAQ,OCLR,2003-07-14,1.32,1.42,1.30,1.41,94900,14.10 +NASDAQ,OCLR,2003-05-22,1.20,1.29,1.17,1.19,3600,11.90 +NASDAQ,OCLR,2003-01-28,1.21,1.30,1.21,1.25,700,12.50 +NASDAQ,OCLR,2002-11-29,1.45,1.45,1.34,1.37,8900,13.70 +NASDAQ,OCLR,2002-05-13,1.25,1.35,1.25,1.26,1000,12.60 +NASDAQ,OCLR,2002-05-07,1.26,1.39,1.25,1.34,6300,13.40 +NASDAQ,OFLX,2009-06-05,15.54,16.26,15.21,16.20,15500,14.43 +NASDAQ,OFLX,2008-12-05,21.71,23.34,21.05,23.23,3400,20.20 +NASDAQ,OFLX,2008-10-27,17.11,18.99,16.04,16.04,1400,13.95 +NASDAQ,OFLX,2008-07-17,13.45,13.87,13.45,13.86,1700,12.05 +NASDAQ,OFLX,2008-05-15,15.52,15.52,15.52,15.52,000,13.49 +NASDAQ,OFLX,2008-01-09,16.84,16.91,15.01,16.10,3600,14.00 +NASDAQ,OFLX,2007-10-18,15.92,16.00,15.51,15.65,2300,13.08 +NASDAQ,OFLX,2007-04-03,22.55,22.63,22.50,22.50,5600,18.80 +NASDAQ,OFLX,2006-10-16,20.24,20.75,20.24,20.75,1800,17.00 +NASDAQ,OFLX,2006-10-04,18.87,19.24,18.80,19.24,4300,15.76 +NASDAQ,OFLX,2006-09-15,22.20,22.32,20.43,20.44,20000,16.75 +NASDAQ,OFLX,2006-05-08,17.80,18.53,17.31,18.27,2300,14.97 +NASDAQ,OFLX,2006-02-24,17.70,19.00,17.50,18.14,7400,14.86 +NASDAQ,OFLX,2005-08-02,12.50,12.50,12.00,12.33,49200,10.10 +NASDAQ,OCFC,2009-10-20,12.34,12.34,12.03,12.18,25200,11.79 +NASDAQ,OCFC,2009-10-19,12.36,12.36,12.12,12.29,31100,11.90 +NASDAQ,OCFC,2009-08-17,12.81,13.03,12.70,12.89,41900,12.48 +NASDAQ,OCFC,2009-03-02,9.36,9.55,8.79,8.79,25100,8.22 +NASDAQ,OCFC,2009-01-06,16.23,16.93,15.99,16.29,24200,15.01 +NASDAQ,OCFC,2008-10-13,15.95,16.65,15.67,16.65,51700,15.12 +NASDAQ,OCFC,2008-04-14,17.14,17.25,16.96,17.15,44500,15.26 +NASDAQ,OCFC,2007-07-23,16.13,16.30,16.00,16.14,25000,13.83 +NASDAQ,OCFC,2006-12-26,22.75,23.00,22.75,23.00,11800,19.30 +NASDAQ,OCFC,2006-11-06,22.94,23.01,22.62,22.91,10500,19.23 +NASDAQ,OCFC,2006-07-13,21.36,21.56,20.93,21.00,36100,17.31 +NASDAQ,OCFC,2005-11-25,24.07,24.07,23.62,24.05,4200,19.49 +NASDAQ,OCFC,2005-09-12,23.55,24.30,23.49,24.30,29200,19.52 +NASDAQ,OCFC,2005-04-08,22.87,23.11,22.13,22.13,31700,17.46 +NASDAQ,OCFC,2004-12-22,25.44,25.45,25.23,25.33,14600,19.82 +NASDAQ,OCFC,2004-06-03,22.30,22.59,22.27,22.30,3700,17.15 +NASDAQ,OCFC,2004-03-11,25.04,25.20,24.80,24.80,23900,18.90 +NASDAQ,OCFC,2004-01-08,26.95,27.00,26.88,27.00,16100,20.42 +NASDAQ,OCFC,2003-10-28,25.37,25.93,25.37,25.93,27400,19.46 +NASDAQ,OCFC,2003-06-10,23.76,23.84,23.52,23.80,31800,17.71 +NASDAQ,OCFC,2003-05-23,22.55,22.67,22.46,22.52,7400,16.76 +NASDAQ,OCFC,2002-08-29,23.49,23.91,23.49,23.74,39600,17.22 +NASDAQ,OCFC,2002-07-18,21.47,21.47,19.70,19.70,29700,14.17 +NASDAQ,OCFC,2001-11-20,25.28,25.60,24.66,24.66,8600,11.62 +NASDAQ,OCFC,2001-10-17,24.94,24.94,23.29,23.29,17400,10.87 +NASDAQ,OCFC,2001-09-28,24.90,25.65,24.65,25.10,10400,11.71 +NASDAQ,OCFC,2001-03-09,22.00,22.12,21.94,21.94,14700,10.06 +NASDAQ,OCFC,2000-07-13,18.75,18.75,18.50,18.63,12400,8.31 +NASDAQ,OCFC,1999-12-07,18.20,18.45,18.07,18.07,14700,7.91 +NASDAQ,OCFC,1999-03-01,14.34,14.46,14.22,14.22,12900,6.05 +NASDAQ,OCFC,1998-08-05,17.30,17.78,17.07,17.07,84200,7.14 +NASDAQ,OCFC,1997-12-01,34.10,34.68,34.10,34.51,56700,7.08 +NASDAQ,OCFC,1997-11-18,34.22,34.68,34.22,34.45,26100,7.06 +NASDAQ,OCFC,1997-09-25,32.42,32.42,31.96,32.30,98700,6.59 +NASDAQ,OCFC,1997-07-29,32.88,33.23,32.77,32.77,1481100,6.68 +NASDAQ,OCFC,1997-01-14,25.27,25.73,25.27,25.50,161100,5.13 +NASDAQ,OCFC,1996-09-18,20.70,20.92,20.47,20.92,315300,4.21 +NASDAQ,OPWV,2009-05-06,1.27,1.29,1.24,1.26,212100,1.26 +NASDAQ,OPWV,2008-11-05,0.80,0.86,0.80,0.81,82300,0.81 +NASDAQ,OPWV,2007-05-01,7.32,7.54,7.31,7.43,3039800,6.22 +NASDAQ,OPWV,2006-11-01,8.63,8.80,8.35,8.38,3265700,7.01 +NASDAQ,OPWV,2006-06-20,12.12,12.36,11.99,12.13,1303400,10.15 +NASDAQ,OPWV,2005-12-21,17.01,17.31,16.99,17.18,1152200,14.38 +NASDAQ,OPWV,2005-07-12,18.41,18.70,18.24,18.58,990300,15.55 +NASDAQ,OPWV,2005-05-04,13.23,13.46,13.23,13.40,1279500,11.21 +NASDAQ,OPWV,2005-03-17,12.08,12.25,12.02,12.18,1301200,10.19 +NASDAQ,OPWV,2005-01-11,13.49,13.58,12.72,12.84,1473900,10.74 +NASDAQ,OPWV,2004-08-09,9.60,9.62,9.26,9.30,721100,7.78 +NASDAQ,OPWV,2003-05-13,2.04,2.32,2.02,2.28,2086400,5.72 +NASDAQ,OPWV,2003-02-28,1.43,1.46,1.41,1.43,267800,3.59 +NASDAQ,OPWV,2002-09-11,0.90,0.95,0.88,0.90,322100,2.26 +NASDAQ,OPWV,2002-08-28,1.14,1.15,1.02,1.02,526900,2.56 +NASDAQ,OPWV,2002-06-26,4.62,4.98,4.50,4.72,576200,11.85 +NASDAQ,OPWV,2002-03-26,6.07,6.55,6.00,6.13,983400,15.39 +NASDAQ,OPWV,2002-02-15,6.62,6.63,6.11,6.21,1069500,15.59 +NASDAQ,OPWV,2002-01-14,10.03,10.09,9.63,9.72,921000,24.40 +NASDAQ,OPWV,2000-07-31,77.06,79.87,71.62,79.87,624600,200.50 +NASDAQ,OPWV,2000-03-17,166.00,169.50,154.25,159.69,529300,400.84 +NASDAQ,OSBCP,2010-01-15,6.29,6.40,6.10,6.10,8600,6.10 +NASDAQ,OSBCP,2009-07-20,6.85,6.85,6.85,6.85,100,6.36 +NASDAQ,OSBCP,2009-07-09,6.80,6.80,6.80,6.80,000,6.32 +NASDAQ,OSBCP,2009-04-03,6.03,6.03,6.00,6.01,1000,5.43 +NASDAQ,OSBCP,2008-12-29,8.84,8.84,8.84,8.84,1000,7.76 +NASDAQ,OSBCP,2008-11-13,7.80,7.80,7.80,7.80,800,6.69 +NASDAQ,OSBCP,2008-09-25,9.03,9.03,9.03,9.03,000,7.75 +NASDAQ,OSBCP,2008-06-17,10.08,10.08,10.08,10.08,000,8.28 +NASDAQ,OSBCP,2007-11-15,9.98,10.10,9.98,10.10,2300,7.98 +NASDAQ,OSBCP,2007-10-19,10.06,10.06,10.06,10.06,000,7.94 +NASDAQ,OSBCP,2006-10-26,10.39,10.39,10.39,10.39,000,7.60 +NASDAQ,OSBCP,2006-09-25,10.25,10.25,10.25,10.25,000,7.36 +NASDAQ,OSBCP,2006-07-24,10.36,10.37,10.36,10.36,900,7.43 +NASDAQ,OSBCP,2006-06-21,10.55,10.55,10.55,10.55,000,7.43 +NASDAQ,OSBCP,2004-09-03,10.60,10.61,10.46,10.47,2200,6.72 +NASDAQ,OSBCP,2003-11-13,10.96,10.99,10.80,10.80,2900,6.93 +NASDAQ,OSBCP,2003-09-15,10.85,10.85,10.85,10.85,000,6.96 +NASDAQ,OSBCP,2003-07-24,10.85,10.85,10.85,10.85,700,6.96 +NASDAQ,OMAB,2008-10-10,7.90,8.23,7.56,8.12,61400,7.47 +NASDAQ,OMAB,2007-03-23,26.15,26.60,25.81,26.47,75300,22.74 +NASDAQ,OMAB,2007-02-02,24.40,24.75,23.85,24.70,180000,21.22 +NASDAQ,ORCL,2009-10-08,20.65,21.06,20.59,20.80,46644600,20.71 +NASDAQ,ORCL,2009-09-21,21.56,21.82,21.50,21.57,25486700,21.47 +NASDAQ,ORCL,2009-08-20,21.72,22.05,21.61,21.94,21175200,21.84 +NASDAQ,ORCL,2009-08-06,21.42,21.94,21.09,21.21,28035100,21.12 +NASDAQ,ORCL,2009-07-31,22.16,22.42,22.07,22.13,24391200,22.03 +NASDAQ,ORCL,2009-01-16,16.74,17.06,16.41,16.91,38250400,16.75 +NASDAQ,ORCL,2008-12-16,16.62,17.40,16.51,17.27,57317800,17.11 +NASDAQ,ORCL,2008-11-06,17.43,17.58,16.65,16.85,54418600,16.69 +NASDAQ,ORCL,2008-07-10,21.17,21.42,20.93,21.29,31664400,21.09 +NASDAQ,ORCL,2008-03-26,21.29,21.30,20.63,20.94,85438800,20.74 +NASDAQ,ORCL,2007-10-26,21.32,21.35,20.99,21.35,31363600,21.15 +NASDAQ,ORCL,2007-09-05,20.49,20.85,20.46,20.73,30543700,20.53 +NASDAQ,ORCL,2007-07-18,20.20,20.42,20.16,20.41,30672900,20.22 +NASDAQ,ORCL,2006-02-09,12.56,12.80,12.46,12.69,107338600,12.57 +NASDAQ,ORCL,2005-07-01,13.39,13.40,13.21,13.29,40056300,13.16 +NASDAQ,ORCL,2003-11-11,12.69,12.74,12.40,12.54,34501700,12.42 +NASDAQ,ORCL,2003-07-10,12.51,12.74,12.41,12.60,41001100,12.48 +NASDAQ,ORCL,2003-03-12,10.65,11.06,10.64,11.00,41440800,10.90 +NASDAQ,ORCL,2002-11-13,9.37,9.74,9.36,9.62,46733800,9.53 +NASDAQ,ORCL,2001-08-30,13.08,13.40,11.82,12.00,76324000,11.89 +NASDAQ,ORCL,2000-12-11,30.50,32.25,30.00,31.94,50285200,31.64 +NASDAQ,ORCL,2000-11-14,27.37,28.50,26.50,28.37,77496700,28.10 +NASDAQ,ORCL,2000-03-28,87.62,90.00,85.50,86.56,36050000,42.87 +NASDAQ,ORCL,2000-03-08,77.37,83.56,75.00,83.12,62781800,41.17 +NASDAQ,ORCL,1999-10-06,46.44,46.75,45.69,45.88,31326800,11.36 +NASDAQ,ORCL,1999-06-15,26.75,27.56,24.94,25.12,114056800,6.22 +NASDAQ,ORCL,1998-06-30,24.25,24.81,23.94,24.56,30396600,4.05 +NASDAQ,ORCL,1998-02-03,24.81,24.87,24.12,24.69,67249800,4.08 +NASDAQ,ORCL,1997-04-15,39.25,39.63,36.13,37.31,67684500,4.11 +NASDAQ,ORCL,1997-01-08,44.81,45.13,43.19,43.38,41642100,4.77 +NASDAQ,ORCL,1996-11-05,45.13,45.25,43.13,44.13,71905500,4.86 +NASDAQ,ORCL,1996-08-15,40.63,40.63,39.75,39.88,27659700,4.39 +NASDAQ,ORCL,1995-01-25,42.63,44.50,42.25,43.75,67309000,2.14 +NASDAQ,ORCL,1993-09-20,53.50,54.88,53.13,54.63,77792400,1.34 +NASDAQ,ORCL,1993-05-17,39.38,39.75,39.00,39.63,38094300,0.97 +NASDAQ,ORCL,1993-04-28,33.38,34.13,33.25,34.00,19598000,0.83 +NASDAQ,ORCL,1992-10-30,22.62,23.00,22.12,22.25,35834400,0.54 +NASDAQ,ORCL,1992-08-05,18.37,18.62,18.12,18.50,33477300,0.45 +NASDAQ,ORCL,1992-08-04,18.50,18.75,18.25,18.37,12765600,0.45 +NASDAQ,ORCL,1992-07-31,18.50,18.62,18.25,18.62,30152200,0.46 +NASDAQ,ORCL,1991-09-13,11.13,11.25,10.63,10.63,50005400,0.26 +NASDAQ,ORCL,1990-10-12,5.88,6.13,5.50,5.63,45740700,0.14 +NASDAQ,ORCL,1990-01-26,20.25,20.75,19.87,20.37,22817700,0.50 +NASDAQ,ORCL,1989-12-18,21.62,22.37,21.12,21.25,48948300,0.52 +NASDAQ,ORCL,1989-08-01,15.50,15.63,15.00,15.25,32104400,0.37 +NASDAQ,ORCL,1989-07-11,17.00,17.25,16.75,16.87,71879400,0.41 +NASDAQ,ORCL,1988-12-29,18.75,19.50,18.62,19.25,38515500,0.24 +NASDAQ,ORCL,1988-10-18,17.50,18.00,17.12,17.75,26284500,0.22 +NASDAQ,OFSI,2010-01-11,0.01,0.01,0.01,0.01,000,0.01 +NASDAQ,OFSI,2009-12-21,0.01,0.01,0.01,0.01,7900,0.01 +NASDAQ,OFSI,2009-01-26,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,OFSI,2009-01-05,0.07,0.07,0.05,0.07,15100,0.07 +NASDAQ,OFSI,2007-12-03,6.00,6.04,5.90,5.90,2500,5.90 +NASDAQ,OFSI,2007-08-21,8.40,8.70,8.40,8.50,17600,8.43 +NASDAQ,OFSI,2007-08-20,8.39,8.64,8.30,8.30,23500,8.23 +NASDAQ,OFSI,2007-07-13,8.12,8.12,7.70,7.75,5200,7.64 +NASDAQ,OMPI,2010-01-04,12.05,12.09,11.80,12.02,125100,12.02 +NASDAQ,OMPI,2009-07-21,7.22,7.25,7.08,7.24,77800,7.24 +NASDAQ,OMPI,2008-12-08,6.79,7.27,6.53,7.13,134700,7.13 +NASDAQ,OMPI,2008-09-11,9.30,9.79,9.30,9.76,189100,9.76 +NASDAQ,OMPI,2008-09-03,9.41,9.55,9.39,9.45,224600,9.45 +NASDAQ,OMPI,2008-05-27,8.35,8.36,8.09,8.30,336800,8.30 +NASDAQ,OMPI,2008-03-05,10.64,11.26,10.50,10.74,1364700,10.74 +NASDAQ,OMPI,2007-11-29,18.00,18.31,17.70,18.25,192500,18.25 +NASDAQ,OMPI,2007-10-24,23.25,23.30,21.88,23.25,210700,23.25 +NASDAQ,OMPI,2007-08-30,16.00,16.37,16.00,16.22,75000,16.22 +NASDAQ,OMPI,2007-06-28,18.11,18.19,17.77,18.05,95200,18.05 +NASDAQ,OPTV,2009-12-30,1.38,1.40,1.36,1.37,112000,1.37 +NASDAQ,OPTV,2009-07-13,1.23,1.28,1.22,1.27,312200,1.27 +NASDAQ,OPTV,2008-12-18,1.25,1.25,1.19,1.23,383200,1.23 +NASDAQ,OPTV,2008-12-10,1.27,1.32,1.26,1.31,286000,1.31 +NASDAQ,OPTV,2008-04-23,1.14,1.14,1.07,1.07,440800,1.07 +NASDAQ,OPTV,2008-03-28,1.15,1.20,1.15,1.20,130600,1.20 +NASDAQ,OPTV,2008-02-26,1.28,1.32,1.23,1.28,1119500,1.28 +NASDAQ,OPTV,2007-09-07,1.32,1.34,1.25,1.30,791200,1.30 +NASDAQ,OPTV,2007-07-30,1.95,2.03,1.84,1.99,709600,1.99 +NASDAQ,OPTV,2007-06-18,2.20,2.28,2.18,2.20,317900,2.20 +NASDAQ,OPTV,2007-04-19,2.47,2.51,2.45,2.51,243500,2.51 +NASDAQ,OPTV,2007-01-18,2.48,2.51,2.45,2.50,172600,2.50 +NASDAQ,OPTV,2006-12-05,2.43,2.47,2.32,2.37,784200,2.37 +NASDAQ,OPTV,2006-11-30,2.46,2.50,2.41,2.47,852400,2.47 +NASDAQ,OPTV,2006-11-15,2.67,2.75,2.63,2.65,654700,2.65 +NASDAQ,OPTV,2006-08-07,2.99,3.04,2.95,3.02,373900,3.02 +NASDAQ,OPTV,2006-03-17,2.65,2.65,2.55,2.56,545100,2.56 +NASDAQ,OPTV,2005-06-01,2.78,2.86,2.76,2.79,394000,2.79 +NASDAQ,OPTV,2005-03-02,2.55,2.65,2.51,2.64,553400,2.64 +NASDAQ,OPTV,2005-02-01,2.67,2.76,2.66,2.74,317200,2.74 +NASDAQ,OPTV,2004-07-09,2.51,2.52,2.21,2.25,934900,2.25 +NASDAQ,OPTV,2004-04-01,3.19,3.35,3.18,3.35,536000,3.35 +NASDAQ,OPTV,2004-03-04,2.82,2.96,2.82,2.94,118400,2.94 +NASDAQ,OPTV,2003-08-22,3.19,3.25,2.79,2.85,2561900,2.85 +NASDAQ,OPTV,2003-02-27,0.77,0.79,0.77,0.77,155000,0.77 +NASDAQ,OPTV,2002-10-31,1.36,1.45,1.30,1.35,365400,1.35 +NASDAQ,OPTV,2002-07-23,2.52,2.53,2.39,2.50,28900,2.50 +NASDAQ,OPTV,2002-06-12,3.46,3.54,3.25,3.35,104500,3.35 +NASDAQ,OPTV,2002-03-28,5.55,5.65,5.49,5.60,51000,5.60 +NASDAQ,OPTV,2002-03-26,5.80,5.91,5.50,5.52,140800,5.52 +NASDAQ,OPTV,2001-09-26,4.96,5.00,4.31,4.31,374100,4.31 +NASDAQ,OPTV,2001-08-09,9.27,9.30,8.50,8.54,294500,8.54 +NASDAQ,OPTV,2001-04-12,8.51,9.24,8.50,9.00,250600,9.00 +NASDAQ,OPTV,2001-04-03,9.06,9.12,7.62,7.94,283900,7.94 +NASDAQ,OPTV,2001-01-11,10.06,11.88,10.06,11.31,936400,11.31 +NASDAQ,OPTV,2000-09-06,51.50,51.50,47.00,48.25,794000,48.25 +NASDAQ,OPTV,1999-12-08,75.62,82.00,73.00,79.75,527000,79.75 +NASDAQ,OSTE,2010-02-04,3.37,3.39,3.30,3.30,18100,3.30 +NASDAQ,OSTE,2009-10-19,4.55,4.83,4.52,4.82,48200,4.82 +NASDAQ,OSTE,2009-10-06,4.32,4.49,4.29,4.49,13900,4.49 +NASDAQ,OSTE,2009-05-01,3.75,3.83,3.60,3.74,45500,3.74 +NASDAQ,OSTE,2009-02-18,3.08,3.08,2.98,3.00,15000,3.00 +NASDAQ,OSTE,2008-11-03,3.10,3.11,2.90,3.04,58500,3.04 +NASDAQ,OSTE,2007-07-18,7.34,7.48,7.31,7.41,19000,7.41 +NASDAQ,OSTE,2007-05-17,6.89,7.07,6.74,7.04,42800,7.04 +NASDAQ,OSTE,2007-04-11,8.31,8.31,8.00,8.17,79600,8.17 +NASDAQ,OSTE,2007-04-04,8.01,8.14,7.86,8.04,63100,8.04 +NASDAQ,OSTE,2006-10-24,4.45,4.77,4.35,4.76,70300,4.76 +NASDAQ,OSTE,2006-06-28,4.07,4.08,3.93,4.08,14100,4.08 +NASDAQ,OSTE,2006-06-27,4.00,4.07,3.89,3.93,23200,3.93 +NASDAQ,OSTE,2006-04-27,4.43,4.54,4.39,4.53,19000,4.53 +NASDAQ,OSTE,2005-10-25,3.87,3.93,3.75,3.81,161400,3.81 +NASDAQ,OSTE,2004-07-01,6.41,6.49,6.35,6.35,87200,6.35 +NASDAQ,OSTE,2003-07-30,13.35,13.40,12.88,12.95,446400,12.95 +NASDAQ,OSTE,2003-06-13,13.51,13.59,13.29,13.52,161700,13.52 +NASDAQ,OSTE,2002-07-19,6.55,6.95,6.42,6.50,78500,6.50 +NASDAQ,OSTE,2002-06-25,7.60,7.60,7.26,7.30,57400,7.30 +NASDAQ,OSTE,2002-04-29,8.00,8.00,7.60,7.60,35100,7.60 +NASDAQ,OSTE,2002-03-26,6.62,6.80,6.42,6.75,18400,6.75 +NASDAQ,OSTE,2001-10-17,3.20,3.29,3.00,3.00,27800,3.00 +NASDAQ,OSTE,2001-08-23,5.00,5.00,4.91,4.95,6700,4.95 +NASDAQ,OSTE,2001-01-05,5.75,5.75,5.25,5.25,28700,5.25 +NASDAQ,OSTE,1999-01-29,53.88,54.37,51.50,52.00,259500,34.67 +NASDAQ,OSTE,1998-08-31,24.00,24.00,22.50,22.87,191600,15.25 +NASDAQ,OSTE,1998-01-21,24.00,25.69,23.37,25.50,139200,17.00 +NASDAQ,OSTE,1997-05-15,8.63,9.25,8.63,9.25,207800,6.17 +NASDAQ,OSTE,1997-03-27,7.62,8.00,7.50,7.75,140800,5.17 +NASDAQ,OSTE,1997-03-03,7.88,8.00,7.88,7.88,54900,5.25 +NASDAQ,OSTE,1997-01-30,7.88,8.25,7.88,7.94,14000,5.29 +NASDAQ,OSTE,1996-03-12,7.75,7.75,7.00,7.12,22800,4.75 +NASDAQ,OSTE,1995-10-18,7.00,7.38,6.88,7.38,46500,4.92 +NASDAQ,OSTE,1995-01-19,4.00,4.25,4.00,4.00,46600,2.67 +NASDAQ,OSTE,1994-10-21,4.50,4.50,4.50,4.50,1000,3.00 +NASDAQ,OSTE,1994-08-30,3.50,4.13,3.50,3.50,30400,2.33 +NASDAQ,OSTE,1994-04-13,4.00,4.50,4.00,4.00,34500,2.67 +NASDAQ,OSTE,1993-09-13,5.75,6.25,5.75,5.75,10000,3.83 +NASDAQ,OSTE,1993-09-03,6.25,6.25,6.00,6.25,17200,4.17 +NASDAQ,OSTE,1993-03-05,6.75,7.25,6.75,6.75,39000,4.50 +NASDAQ,OSTE,1992-08-21,7.00,7.75,7.00,7.75,3300,5.17 +NASDAQ,OSTE,1992-04-09,9.75,9.75,8.50,9.75,18800,6.50 +NASDAQ,OSTE,1992-02-18,16.25,16.25,15.00,16.25,43500,10.83 +NASDAQ,OSTE,1991-12-26,15.75,17.00,15.75,17.00,3400,11.33 +NASDAQ,OSTE,1991-12-02,16.00,16.00,14.75,14.75,17800,9.83 +NASDAQ,OSTE,1991-10-31,14.00,15.75,13.50,15.50,114400,10.33 +NASDAQ,ORLY,2009-09-28,36.35,37.00,36.09,36.64,1307900,36.64 +NASDAQ,ORLY,2008-12-16,28.86,30.24,28.40,30.09,1792700,30.09 +NASDAQ,ORLY,2008-11-14,24.82,25.00,22.76,23.24,1531600,23.24 +NASDAQ,ORLY,2008-10-16,21.32,22.50,20.31,22.43,2304200,22.43 +NASDAQ,ORLY,2008-01-25,28.01,28.15,27.49,27.85,997600,27.85 +NASDAQ,ORLY,2007-10-29,32.99,33.12,32.42,32.74,541500,32.74 +NASDAQ,ORLY,2007-04-10,33.31,33.44,32.86,33.11,479900,33.11 +NASDAQ,ORLY,2006-05-09,34.00,34.19,33.65,34.02,363700,34.02 +NASDAQ,ORLY,2005-09-29,27.62,28.62,27.44,28.48,407200,28.48 +NASDAQ,ORLY,2005-09-16,28.46,29.70,28.46,28.93,1212400,28.93 +NASDAQ,ORLY,2005-07-29,32.01,32.53,32.01,32.26,632100,32.26 +NASDAQ,ORLY,2005-05-27,56.40,56.40,55.43,55.46,977800,27.73 +NASDAQ,ORLY,2005-01-28,45.67,45.67,44.91,45.16,410400,22.58 +NASDAQ,ORLY,2005-01-12,45.56,46.21,45.40,46.02,889400,23.01 +NASDAQ,ORLY,2003-11-05,42.85,43.23,42.51,43.22,325800,21.61 +NASDAQ,ORLY,2003-08-13,35.50,35.78,35.40,35.75,515600,17.88 +NASDAQ,ORLY,2003-04-21,28.35,28.47,27.61,28.09,346200,14.05 +NASDAQ,ORLY,2003-04-07,27.91,28.62,27.84,27.89,646400,13.94 +NASDAQ,ORLY,2003-03-10,24.76,24.87,24.33,24.45,494000,12.23 +NASDAQ,ORLY,2003-01-10,24.95,25.35,24.75,25.05,520200,12.52 +NASDAQ,ORLY,2002-09-20,30.50,30.50,29.63,29.94,635600,14.97 +NASDAQ,ORLY,2002-08-07,27.03,27.50,26.81,27.01,759600,13.51 +NASDAQ,ORLY,2002-06-25,28.70,29.50,28.11,28.37,777400,14.19 +NASDAQ,ORLY,2001-11-15,32.70,33.50,32.65,33.06,2674000,16.53 +NASDAQ,ORLY,2001-11-08,29.10,29.73,28.22,29.00,3760400,14.50 +NASDAQ,ORLY,2001-10-26,29.60,29.99,29.30,29.60,1036000,14.80 +NASDAQ,ORLY,2001-09-05,31.90,32.00,30.80,31.46,762600,15.73 +NASDAQ,ORLY,2001-08-24,30.50,31.75,30.36,30.98,854400,15.49 +NASDAQ,ORLY,2001-07-09,27.88,28.28,27.60,28.14,299200,14.07 +NASDAQ,ORLY,1999-09-21,43.00,43.00,41.38,41.50,1409600,10.38 +NASDAQ,ORLY,1999-07-12,49.00,51.38,49.00,50.88,187600,12.72 +NASDAQ,ORLY,1999-06-07,43.12,43.12,42.88,43.06,95600,10.77 +NASDAQ,ORLY,1999-04-05,45.88,47.88,45.25,47.25,1089600,11.81 +NASDAQ,ORLY,1998-10-23,37.00,37.50,36.25,37.50,131600,9.38 +NASDAQ,ORLY,1998-07-09,35.38,36.62,35.38,36.38,232000,9.09 +NASDAQ,ORLY,1997-11-06,24.75,24.75,24.00,24.25,78400,6.06 +NASDAQ,ORLY,1997-09-19,24.25,24.25,23.88,23.88,104800,5.97 +NASDAQ,ORLY,1997-07-24,42.38,43.00,41.38,42.69,1193600,5.34 +NASDAQ,ORLY,1997-06-18,38.75,38.75,38.12,38.75,483200,4.84 +NASDAQ,ORLY,1996-09-09,35.75,35.75,35.00,35.38,11200,4.42 +NASDAQ,ORLY,1996-02-28,33.25,33.50,33.00,33.50,153600,4.19 +NASDAQ,ORLY,1995-12-15,30.00,30.00,28.50,28.50,361600,3.56 +NASDAQ,ORLY,1995-11-13,31.50,31.50,31.50,31.50,4000,3.94 +NASDAQ,ORLY,1994-11-21,25.25,25.75,25.25,25.75,28000,3.22 +NASDAQ,ORLY,1994-09-27,25.25,25.75,25.00,25.50,24000,3.19 +NASDAQ,ORLY,1993-11-03,31.00,31.50,30.75,30.75,308000,3.84 +NASDAQ,ORLY,1993-09-01,23.00,23.38,22.75,23.00,496800,2.88 +NASDAQ,ORLY,1993-08-27,23.75,23.75,23.75,23.75,3200,2.97 +NASDAQ,ORLY,1993-08-03,23.75,23.75,23.25,23.75,192000,2.97 +NASDAQ,OSBK,2009-12-24,7.90,7.90,7.90,7.90,000,7.83 +NASDAQ,OSBK,2009-09-30,7.70,7.70,7.70,7.70,1000,7.55 +NASDAQ,OSBK,2009-07-28,8.37,8.37,8.37,8.37,000,8.12 +NASDAQ,OSBK,2009-05-11,8.88,8.88,8.82,8.82,200,8.56 +NASDAQ,OSBK,2008-10-17,7.69,7.69,7.22,7.22,700,6.78 +NASDAQ,OSBK,2008-04-15,9.76,9.76,9.76,9.76,000,9.01 +NASDAQ,OSBK,2008-04-07,10.00,10.20,10.00,10.20,900,9.41 +NASDAQ,OSBK,2008-01-15,8.58,8.79,8.58,8.79,2600,8.04 +NASDAQ,OSBK,2007-12-06,8.11,8.11,8.11,8.11,400,7.42 +NASDAQ,OSBK,2007-06-27,8.28,8.33,8.28,8.30,5300,7.45 +NASDAQ,OSBK,2007-02-28,9.40,9.40,9.25,9.40,2800,8.37 +NASDAQ,OPTR,2009-10-09,13.70,13.95,13.65,13.68,69900,13.68 +NASDAQ,OPTR,2009-08-05,14.73,14.74,14.31,14.56,181600,14.56 +NASDAQ,OPTR,2009-07-30,14.28,14.65,13.94,14.15,400200,14.15 +NASDAQ,OPTR,2009-04-01,13.20,13.69,13.13,13.60,285500,13.60 +NASDAQ,OPTR,2008-12-30,10.70,11.68,10.38,11.60,642700,11.60 +NASDAQ,OPTR,2008-01-16,6.20,6.40,6.15,6.30,37800,6.30 +NASDAQ,OPTR,2007-11-08,8.00,8.40,7.89,8.03,28300,8.03 +NASDAQ,OFIX,2009-04-21,16.50,17.24,16.10,17.08,220300,17.08 +NASDAQ,OFIX,2009-01-02,15.36,16.71,15.01,16.59,197500,16.59 +NASDAQ,OFIX,2008-10-17,10.77,11.11,10.51,10.60,233800,10.60 +NASDAQ,OFIX,2008-06-24,30.25,30.62,29.44,29.82,225300,29.82 +NASDAQ,OFIX,2007-10-19,52.46,52.70,51.91,51.97,135700,51.97 +NASDAQ,OFIX,2007-04-19,50.57,50.79,50.25,50.77,81600,50.77 +NASDAQ,OFIX,2007-04-18,49.98,50.90,49.65,50.79,229400,50.79 +NASDAQ,OFIX,2007-03-29,50.52,50.78,50.25,50.55,130800,50.55 +NASDAQ,OFIX,2006-11-21,44.40,44.40,43.89,44.25,71000,44.25 +NASDAQ,OFIX,2006-07-20,38.64,39.47,38.64,38.89,11000,38.89 +NASDAQ,OFIX,2005-07-25,43.80,44.99,43.80,44.15,8400,44.15 +NASDAQ,OFIX,2005-05-05,45.10,45.80,43.90,45.41,67600,45.41 +NASDAQ,OFIX,2005-03-10,39.50,39.85,38.91,39.84,18200,39.84 +NASDAQ,OFIX,2003-07-15,33.52,33.95,33.52,33.86,33800,33.86 +NASDAQ,OFIX,2003-05-06,29.03,29.53,28.75,29.50,53500,29.50 +NASDAQ,OFIX,2003-03-13,26.67,26.93,26.67,26.70,4500,26.70 +NASDAQ,OFIX,2003-02-12,28.50,28.94,28.50,28.80,5400,28.80 +NASDAQ,OFIX,2003-01-27,28.81,29.49,28.81,28.99,29600,28.99 +NASDAQ,OFIX,2002-11-11,26.40,26.87,26.40,26.80,11800,26.80 +NASDAQ,OFIX,2002-09-23,26.35,26.89,25.55,25.84,49400,25.84 +NASDAQ,OFIX,2002-07-12,28.65,29.08,27.80,28.90,108300,28.90 +NASDAQ,OFIX,2002-06-12,34.16,34.38,34.00,34.20,40000,34.20 +NASDAQ,OFIX,2002-05-14,33.00,34.00,32.02,33.00,107600,33.00 +NASDAQ,OFIX,2002-05-07,36.45,37.43,35.87,37.43,15400,37.43 +NASDAQ,OFIX,2002-04-30,37.70,37.70,36.75,37.20,152800,37.20 +NASDAQ,OFIX,2002-02-11,34.99,35.08,34.14,34.61,20400,34.61 +NASDAQ,OFIX,2001-12-28,36.00,37.30,35.80,36.62,60900,36.62 +NASDAQ,OFIX,2001-07-23,24.00,24.14,23.85,24.00,7700,24.00 +NASDAQ,OFIX,2000-06-06,17.38,18.00,17.12,17.12,7200,17.12 +NASDAQ,OFIX,2000-01-21,15.13,15.50,14.38,15.50,106800,15.50 +NASDAQ,OFIX,1999-05-21,14.25,14.75,14.25,14.75,6300,14.75 +NASDAQ,OFIX,1999-03-03,13.75,14.25,13.75,14.00,8700,14.00 +NASDAQ,OFIX,1999-01-12,13.25,13.63,13.12,13.37,48800,13.37 +NASDAQ,OFIX,1998-11-20,12.62,12.62,12.25,12.38,5000,12.38 +NASDAQ,OFIX,1997-03-04,7.12,7.37,6.88,7.12,25100,7.12 +NASDAQ,OFIX,1996-04-09,9.50,9.88,9.50,9.75,11400,9.75 +NASDAQ,OFIX,1996-02-06,8.75,9.00,8.38,8.98,27400,8.98 +NASDAQ,OFIX,1995-12-26,8.00,8.38,8.00,8.12,69100,8.12 +NASDAQ,OFIX,1995-12-11,8.25,8.25,7.75,7.88,106600,7.88 +NASDAQ,OFIX,1995-12-01,8.62,9.50,8.62,9.00,22200,9.00 +NASDAQ,OFIX,1995-11-15,9.25,9.50,9.25,9.25,6200,9.25 +NASDAQ,OFIX,1995-04-13,17.50,17.50,17.25,17.25,29600,17.25 +NASDAQ,OFIX,1995-02-22,14.38,14.50,14.00,14.50,28900,14.50 +NASDAQ,OFIX,1994-09-29,11.50,11.50,11.50,11.50,1600,11.50 +NASDAQ,OFIX,1994-08-29,11.75,12.62,11.50,12.25,62800,12.25 +NASDAQ,OFIX,1994-08-18,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,OFIX,1994-05-24,10.88,12.00,10.75,11.75,78900,11.75 +NASDAQ,OFIX,1993-08-13,10.00,10.00,9.00,9.00,1000,9.00 +NASDAQ,OFIX,1993-08-03,9.25,9.25,9.00,9.25,3000,9.25 +NASDAQ,OFIX,1993-07-26,9.50,9.75,9.50,9.75,2500,9.75 +NASDAQ,OFIX,1992-05-05,10.25,10.75,10.00,10.37,122000,10.37 +NASDAQ,OABC,2010-01-22,11.82,11.88,11.67,11.78,809300,11.78 +NASDAQ,OREX,2009-11-19,7.45,7.48,7.03,7.10,304100,7.10 +NASDAQ,OREX,2009-02-20,5.11,5.16,4.72,4.93,209600,4.93 +NASDAQ,OREX,2008-08-28,12.19,12.23,11.32,12.03,211800,12.03 +NASDAQ,OREX,2008-07-29,9.06,9.19,8.17,8.23,133400,8.23 +NASDAQ,OREX,2008-07-14,8.11,8.14,7.45,7.50,96600,7.50 +NASDAQ,OREX,2008-05-09,9.83,9.88,9.14,9.14,184800,9.14 +NASDAQ,OREX,2007-06-05,18.38,18.40,17.98,18.16,46000,18.16 +NASDAQ,OSTK,2009-09-29,14.89,15.30,14.82,15.13,115500,15.13 +NASDAQ,OSTK,2009-05-08,12.35,12.50,11.62,12.19,175700,12.19 +NASDAQ,OSTK,2009-04-29,12.56,13.29,12.41,12.67,239800,12.67 +NASDAQ,OSTK,2009-03-20,9.58,9.80,8.98,9.29,163900,9.29 +NASDAQ,OSTK,2008-12-31,11.40,11.48,10.68,10.78,258500,10.78 +NASDAQ,OSTK,2007-10-23,34.83,36.58,34.60,35.46,584200,35.46 +NASDAQ,OSTK,2007-07-12,19.29,19.46,18.89,19.02,209000,19.02 +NASDAQ,OSTK,2007-03-16,17.85,17.85,17.01,17.35,232700,17.35 +NASDAQ,OSTK,2006-10-30,18.27,18.48,17.94,18.08,177000,18.08 +NASDAQ,OSTK,2006-04-26,27.90,29.29,27.25,28.54,715000,28.54 +NASDAQ,OSTK,2006-03-22,28.06,30.88,28.06,30.06,1298800,30.06 +NASDAQ,OSTK,2004-12-23,69.40,70.50,68.21,68.71,606300,68.71 +NASDAQ,OSTK,2004-12-01,72.04,72.70,69.25,69.76,2042200,69.76 +NASDAQ,OSTK,2004-09-28,35.93,36.85,35.04,36.19,553500,36.19 +NASDAQ,OSTK,2004-07-20,32.63,34.20,32.26,33.80,723600,33.80 +NASDAQ,OSTK,2004-03-15,29.11,29.50,27.78,28.32,771100,28.32 +NASDAQ,OSTK,2004-02-04,17.85,18.20,17.52,17.62,242200,17.62 +NASDAQ,OSTK,2004-01-08,19.10,19.55,18.78,18.97,351700,18.97 +NASDAQ,OSTK,2003-10-24,13.38,13.38,12.70,12.85,329200,12.85 +NASDAQ,OSTK,2003-06-11,12.20,13.99,12.01,13.90,507000,13.90 +NASDAQ,OSTK,2003-04-30,8.64,8.64,7.60,8.00,1299700,8.00 +NASDAQ,OSTK,2003-01-07,12.80,12.92,12.37,12.89,32600,12.89 +NASDAQ,OSTK,2002-07-01,14.00,14.61,13.40,14.55,125500,14.55 +NASDAQ,OLCB,2010-01-28,1.52,1.52,1.52,1.52,200,1.52 +NASDAQ,OLCB,2009-12-08,2.20,2.21,1.85,1.85,44200,1.85 +NASDAQ,OLCB,2009-10-30,0.67,0.67,0.67,0.67,200,0.67 +NASDAQ,OLCB,2009-09-10,0.89,0.89,0.73,0.73,4400,0.73 +NASDAQ,OLCB,2009-04-09,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,OLCB,2009-04-03,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,OLCB,2008-10-02,5.08,5.08,5.08,5.08,100,5.08 +NASDAQ,OLCB,2008-05-06,6.14,6.14,6.14,6.14,000,6.14 +NASDAQ,OLCB,2007-06-22,8.47,8.47,8.47,8.47,100,8.47 +NASDAQ,OLCB,2007-05-25,8.48,8.48,8.48,8.48,200,8.48 +NASDAQ,OLCB,2006-11-06,9.35,9.35,9.35,9.35,1100,9.35 +NASDAQ,OLCB,2006-08-10,9.00,9.00,9.00,9.00,600,9.00 +NASDAQ,OLCB,2006-05-05,9.57,9.57,9.57,9.57,200,9.57 +NASDAQ,OLCB,2005-11-16,9.80,9.80,9.80,9.80,000,9.80 +NASDAQ,OLCB,2005-04-06,12.99,12.99,12.99,12.99,000,12.99 +NASDAQ,OLCB,2004-11-18,12.75,12.75,12.75,12.75,000,12.75 +NASDAQ,OLCB,2004-05-13,11.50,12.51,11.50,12.51,500,12.51 +NASDAQ,OLCB,2003-11-24,11.15,11.93,11.15,11.93,700,11.93 +NASDAQ,OLCB,2003-11-04,11.51,11.59,11.51,11.59,400,11.59 +NASDAQ,OLCB,2003-10-10,11.74,11.74,11.53,11.67,3800,11.67 +NASDAQ,OLCB,2003-05-06,9.66,9.66,9.66,9.66,1000,9.66 +NASDAQ,OLCB,2003-01-31,9.00,9.00,9.00,9.00,1400,9.00 +NASDAQ,OSHC,2009-09-01,7.78,7.78,7.78,7.78,000,7.68 +NASDAQ,OSHC,2009-05-07,6.74,6.74,6.74,6.74,000,6.61 +NASDAQ,OSHC,2009-01-21,6.85,6.85,6.75,6.75,6600,6.52 +NASDAQ,OSHC,2008-05-07,10.00,10.00,10.00,10.00,300,9.55 +NASDAQ,OSHC,2008-04-22,9.50,9.82,9.25,9.79,2400,9.30 +NASDAQ,OSHC,2008-02-12,10.00,10.01,10.00,10.00,1900,9.50 +NASDAQ,OSHC,2008-01-16,9.99,9.99,9.99,9.99,2000,9.49 +NASDAQ,OSHC,2007-11-01,10.18,10.55,10.15,10.50,5000,9.97 +NASDAQ,OSHC,2007-06-14,13.25,13.25,12.93,12.93,1100,12.28 +NASDAQ,OSHC,2007-05-16,13.50,13.50,13.24,13.24,3100,12.57 +NASDAQ,OSHC,2006-12-08,13.30,13.30,13.30,13.30,000,12.63 +NASDAQ,OSHC,2006-09-13,12.93,12.93,12.42,12.42,1200,11.79 +NASDAQ,OSHC,2006-05-05,12.45,12.69,12.45,12.69,4900,12.05 +NASDAQ,OSHC,2006-03-30,12.10,12.49,12.10,12.27,25000,11.65 +NASDAQ,OSHC,2005-07-18,11.10,11.10,11.07,11.07,35500,10.51 +NASDAQ,OSHC,2005-04-28,10.00,10.05,10.00,10.03,3100,9.52 +NASDAQ,OSHC,2005-03-10,11.14,11.14,11.00,11.00,1800,10.45 +NASDAQ,OSHC,2005-03-08,11.00,11.14,10.82,10.99,24000,10.44 +NASDAQ,OSUR,2009-12-31,5.17,5.25,5.07,5.08,276300,5.08 +NASDAQ,OSUR,2009-12-21,4.72,4.80,4.70,4.77,126800,4.77 +NASDAQ,OSUR,2009-05-11,3.76,3.89,3.66,3.67,109500,3.67 +NASDAQ,OSUR,2009-02-17,2.95,2.98,2.83,2.89,127400,2.89 +NASDAQ,OSUR,2008-12-19,3.70,3.81,3.43,3.69,277500,3.69 +NASDAQ,OSUR,2008-11-14,3.29,3.39,2.92,2.93,105300,2.93 +NASDAQ,OSUR,2008-11-11,3.15,3.45,3.05,3.07,237000,3.07 +NASDAQ,OSUR,2008-08-06,4.13,4.13,3.88,4.08,743300,4.08 +NASDAQ,OSUR,2008-07-02,3.81,4.06,3.77,3.99,366100,3.99 +NASDAQ,OSUR,2008-05-01,6.47,6.81,6.47,6.75,167900,6.75 +NASDAQ,OSUR,2008-01-28,8.20,8.56,8.17,8.49,121800,8.49 +NASDAQ,OSUR,2007-09-14,9.04,9.21,9.02,9.20,158900,9.20 +NASDAQ,OSUR,2007-07-03,8.17,8.24,8.07,8.16,101100,8.16 +NASDAQ,OSUR,2006-08-16,6.56,6.81,6.56,6.73,448300,6.73 +NASDAQ,OSUR,2006-02-15,9.57,10.00,9.43,9.91,738600,9.91 +NASDAQ,OSUR,2005-05-12,8.59,8.78,8.55,8.66,279100,8.66 +NASDAQ,OSUR,2005-04-12,7.97,8.04,7.65,7.96,325100,7.96 +NASDAQ,OSUR,2005-03-15,6.42,6.67,6.42,6.51,168200,6.51 +NASDAQ,OSUR,2005-01-20,5.76,5.84,5.54,5.66,292300,5.66 +NASDAQ,OSUR,2004-12-28,7.00,7.00,6.74,6.91,283700,6.91 +NASDAQ,OSUR,2004-11-29,7.06,7.22,6.88,7.20,370100,7.20 +NASDAQ,OSUR,2004-09-17,6.89,7.13,6.50,6.57,303300,6.57 +NASDAQ,OSUR,2004-08-31,6.13,6.30,6.13,6.27,119500,6.27 +NASDAQ,OSUR,2004-08-20,6.15,6.42,6.07,6.42,278100,6.42 +NASDAQ,OSUR,2004-02-09,8.72,9.15,8.72,9.07,285500,9.07 +NASDAQ,OSUR,2004-01-12,8.29,8.38,8.05,8.36,284500,8.36 +NASDAQ,OSUR,2003-12-09,8.58,8.58,8.10,8.19,165800,8.19 +NASDAQ,OSUR,2003-11-14,8.20,8.41,7.95,8.23,304500,8.23 +NASDAQ,OSUR,2003-11-06,8.91,9.00,8.58,8.93,262500,8.93 +NASDAQ,OSUR,2003-11-05,8.53,8.97,8.38,8.90,550800,8.90 +NASDAQ,OSUR,2003-10-22,9.61,9.71,9.30,9.34,222700,9.34 +NASDAQ,OSUR,2003-09-24,10.60,10.92,10.40,10.45,282400,10.45 +NASDAQ,OSUR,2003-08-20,9.17,9.20,8.74,8.81,317300,8.81 +NASDAQ,OSUR,2003-02-05,7.88,8.15,7.65,7.93,541900,7.93 +NASDAQ,OSUR,2003-02-04,8.00,8.20,7.65,7.82,911200,7.82 +NASDAQ,OSUR,2002-08-29,3.82,4.19,3.76,4.11,93300,4.11 +NASDAQ,OSUR,2000-12-18,6.97,7.25,6.97,7.12,72100,7.12 +NASDAQ,OSUR,2000-10-13,10.27,11.00,10.27,10.81,65800,10.81 +NASDAQ,OSUR,1999-08-19,6.00,6.25,5.75,6.00,21600,6.00 +NASDAQ,OSUR,1999-05-20,5.75,5.87,5.38,5.50,34800,5.50 +NASDAQ,OSUR,1999-05-05,4.37,4.44,4.37,4.37,4000,4.37 +NASDAQ,OSUR,1997-10-16,5.95,6.23,5.95,6.14,31300,6.14 +NASDAQ,OSUR,1997-10-14,5.75,6.09,5.75,5.99,38100,5.99 +NASDAQ,OSUR,1997-06-03,6.04,6.43,6.04,6.23,22800,6.23 +NASDAQ,OSUR,1996-12-23,10.26,10.26,9.69,9.69,29500,9.69 +NASDAQ,OSUR,1996-06-14,14.48,14.58,14.10,14.48,63300,14.48 +NASDAQ,OSUR,1995-10-10,7.77,7.96,7.48,7.58,162600,7.58 +NASDAQ,OSUR,1995-01-03,16.40,16.78,16.30,16.30,210100,16.30 +NASDAQ,OSUR,1994-11-25,14.39,14.77,14.39,14.77,12600,14.77 +NASDAQ,OSUR,1994-03-21,12.47,12.66,12.28,12.66,79500,12.66 +NASDAQ,OSUR,1994-01-31,14.67,14.96,14.58,14.87,38100,14.87 +NASDAQ,OSUR,1993-05-17,14.29,14.96,14.10,14.87,97400,14.87 +NASDAQ,OSUR,1993-01-20,13.43,13.91,13.43,13.72,28200,13.72 +NASDAQ,OSUR,1992-10-13,12.85,13.14,12.85,13.14,17300,13.14 +NASDAQ,OSUR,1992-05-05,13.72,13.81,13.62,13.62,8200,13.62 +NASDAQ,OICO,2009-10-19,7.25,7.25,7.25,7.25,000,7.20 +NASDAQ,OICO,2008-12-18,9.56,9.56,9.42,9.42,800,9.16 +NASDAQ,OICO,2008-03-10,11.48,11.48,10.59,10.72,1400,10.28 +NASDAQ,OICO,2007-01-16,11.38,11.41,11.38,11.40,2400,10.70 +NASDAQ,OICO,2006-03-31,14.49,14.49,14.00,14.19,3200,13.08 +NASDAQ,OICO,2005-12-07,11.11,11.11,11.11,11.11,200,10.24 +NASDAQ,OICO,2005-09-01,10.70,10.80,10.42,10.77,6800,9.93 +NASDAQ,OICO,2005-03-23,10.60,10.60,10.60,10.60,000,9.77 +NASDAQ,OICO,2004-08-30,8.35,8.84,8.35,8.73,4500,8.05 +NASDAQ,OICO,2004-07-16,8.56,8.73,8.56,8.68,900,8.00 +NASDAQ,OICO,2004-04-02,8.75,8.75,7.99,8.00,10100,7.37 +NASDAQ,OICO,2003-11-17,6.83,6.97,6.56,6.97,16600,6.43 +NASDAQ,OICO,2003-11-10,6.02,6.15,6.00,6.12,4700,5.64 +NASDAQ,OICO,2003-10-13,5.86,6.05,5.86,5.97,6500,5.50 +NASDAQ,OICO,2003-01-07,4.10,4.10,4.10,4.10,000,3.78 +NASDAQ,OICO,2002-12-03,3.95,3.95,3.95,3.95,000,3.64 +NASDAQ,OICO,2002-09-19,3.31,3.35,3.31,3.33,2500,3.07 +NASDAQ,OICO,2002-03-19,5.90,6.10,5.86,6.10,5000,5.62 +NASDAQ,OICO,2001-06-01,3.25,3.25,3.25,3.25,000,3.00 +NASDAQ,OICO,2001-05-08,3.50,3.50,3.50,3.50,000,3.23 +NASDAQ,OICO,2001-02-01,3.12,3.12,3.12,3.12,100,2.88 +NASDAQ,OICO,2000-08-17,3.25,3.25,3.25,3.25,000,3.00 +NASDAQ,OICO,1999-05-10,4.50,4.50,4.06,4.37,207000,4.03 +NASDAQ,OICO,1999-03-29,5.00,5.00,4.75,5.00,4800,4.61 +NASDAQ,OICO,1996-07-29,3.19,3.38,3.13,3.25,19600,3.00 +NASDAQ,OICO,1995-08-15,3.25,3.31,3.25,3.31,25000,3.05 +NASDAQ,OICO,1995-03-14,4.37,4.50,4.37,4.44,12100,4.09 +NASDAQ,OICO,1993-09-01,4.25,4.75,4.25,4.25,5100,3.92 +NASDAQ,OICO,1993-08-17,4.63,4.63,4.63,4.63,3800,4.26 +NASDAQ,OICO,1993-08-11,4.63,4.63,4.63,4.63,100,4.26 +NASDAQ,OICO,1993-06-03,5.50,5.75,5.50,5.75,600,5.30 +NASDAQ,OICO,1993-03-22,6.50,6.50,6.13,6.13,1100,5.65 +NASDAQ,OICO,1993-03-17,6.13,6.50,6.13,6.13,6400,5.65 +NASDAQ,OICO,1992-07-31,8.75,9.00,8.50,8.87,27000,8.18 +NASDAQ,OICO,1991-11-06,12.50,13.25,12.50,12.75,20300,11.75 +NASDAQ,OICO,1991-08-27,8.87,9.00,8.50,8.75,25500,8.07 +NASDAQ,OICO,1991-05-23,8.62,9.13,8.62,9.13,24800,8.41 +NASDAQ,OICO,1990-09-12,4.37,4.63,4.37,4.37,5200,4.03 +NASDAQ,OICO,1990-08-21,4.50,4.63,4.50,4.63,1100,4.26 +NASDAQ,OICO,1990-07-24,4.88,5.12,4.88,4.88,2300,4.49 +NASDAQ,OICO,1990-05-08,5.00,5.12,5.00,5.00,2700,4.61 +NASDAQ,OICO,1990-04-24,4.25,4.25,4.00,4.00,1900,3.69 +NASDAQ,ORNG,2009-12-17,0.70,0.70,0.67,0.70,8200,0.70 +NASDAQ,ORNG,2009-09-08,0.89,0.89,0.89,0.89,000,0.89 +NASDAQ,ORNG,2009-06-02,0.74,0.74,0.74,0.74,000,0.74 +NASDAQ,ORNG,2009-05-04,0.85,0.85,0.85,0.85,1800,0.85 +NASDAQ,ORNG,2007-12-27,4.49,4.49,4.26,4.26,1600,4.26 +NASDAQ,ORNG,2007-10-04,4.60,4.60,4.40,4.40,3000,4.40 +NASDAQ,ORNG,2007-04-25,6.07,6.36,6.00,6.22,17200,6.22 +NASDAQ,ORNG,2007-02-05,5.26,5.26,5.26,5.26,200,5.26 +NASDAQ,ORNG,2006-06-28,5.92,5.92,5.75,5.76,42900,5.76 +NASDAQ,ORNG,2005-11-25,3.64,3.85,3.64,3.85,2500,3.85 +NASDAQ,ORNG,2005-11-01,3.65,3.70,3.50,3.63,15600,3.63 +NASDAQ,ORNG,2005-02-09,9.60,9.84,9.60,9.70,2700,9.70 +NASDAQ,OPMR,2010-01-04,1.95,1.95,1.90,1.90,2800,1.90 +NASDAQ,OPMR,2009-08-14,0.40,0.42,0.38,0.40,10300,2.00 +NASDAQ,OPMR,2009-04-28,0.39,0.39,0.38,0.38,1200,1.90 +NASDAQ,OPMR,2008-11-14,0.79,0.94,0.79,0.89,5500,4.45 +NASDAQ,OPMR,2008-10-16,1.08,1.10,1.00,1.03,44000,5.15 +NASDAQ,OPMR,2008-05-13,3.02,3.03,2.89,2.90,5400,14.50 +NASDAQ,OPMR,2008-04-10,3.17,3.20,3.15,3.18,3300,15.90 +NASDAQ,OPMR,2008-03-04,3.73,3.80,3.60,3.60,11300,18.00 +NASDAQ,OPMR,2006-10-18,9.15,9.36,8.95,9.21,93300,46.05 +NASDAQ,OPMR,2006-08-24,13.05,13.22,13.01,13.12,7800,65.60 +NASDAQ,OPMR,2006-07-26,14.24,14.54,14.22,14.53,64200,72.65 +NASDAQ,OPMR,2006-06-27,13.31,13.44,13.10,13.14,13300,65.70 +NASDAQ,OPMR,2006-05-04,15.22,15.40,15.02,15.40,25800,77.00 +NASDAQ,OPMR,2005-12-22,20.01,20.01,19.59,19.77,7500,98.85 +NASDAQ,OPMR,2005-11-11,19.20,19.20,18.70,18.80,38800,94.00 +NASDAQ,OPMR,2005-07-12,17.76,18.00,17.69,17.69,23800,88.45 +NASDAQ,OPMR,2005-04-05,18.24,19.00,18.24,18.97,37600,94.85 +NASDAQ,OPMR,2004-08-20,6.63,6.93,6.63,6.90,22800,34.50 +NASDAQ,OPMR,2003-12-29,7.84,8.05,7.66,7.71,10700,38.55 +NASDAQ,OPMR,2003-05-19,7.52,7.52,7.28,7.28,7700,36.40 +NASDAQ,OPMR,2003-02-20,5.79,5.92,5.79,5.86,9200,29.30 +NASDAQ,OPMR,2003-01-21,5.76,5.79,5.71,5.71,8500,28.55 +NASDAQ,OPMR,2002-12-30,5.86,6.00,5.83,5.98,35900,29.90 +NASDAQ,OPMR,2002-10-21,6.60,6.73,6.60,6.70,19000,33.50 +NASDAQ,OPMR,2002-09-19,7.25,7.73,7.15,7.65,43300,38.25 +NASDAQ,OPMR,2002-07-23,7.85,8.16,7.75,7.76,34200,38.80 +NASDAQ,OPMR,2002-06-20,11.98,12.00,10.51,10.57,187300,52.85 +NASDAQ,OPMR,2002-04-11,17.13,17.34,16.92,16.93,41600,84.65 +NASDAQ,OPMR,2001-11-06,30.50,30.50,26.27,26.36,380700,131.80 +NASDAQ,OPMR,2001-04-30,31.30,32.75,31.30,32.75,29000,163.75 +NASDAQ,OPMR,1999-10-27,24.25,24.69,23.25,23.69,14600,118.45 +NASDAQ,OPMR,1999-02-23,9.00,9.13,8.63,8.63,3200,43.15 +NASDAQ,OPMR,1998-12-22,10.56,11.38,10.50,11.00,15700,55.00 +NASDAQ,OPMR,1998-10-09,5.00,5.00,4.50,4.88,3900,24.40 +NASDAQ,OPMR,1998-01-16,7.30,7.63,7.13,7.38,5900,36.90 +NASDAQ,OPMR,1997-07-15,3.88,4.00,3.88,4.00,13000,20.00 +NASDAQ,OPMR,1997-05-07,3.25,3.25,2.88,2.88,3000,14.40 +NASDAQ,OPMR,1997-02-28,4.67,4.67,4.56,4.56,5200,22.80 +NASDAQ,ONFC,2009-02-19,7.90,7.90,7.90,7.90,100,7.50 +NASDAQ,ONFC,2008-05-28,9.50,9.53,9.50,9.50,700,8.54 +NASDAQ,ONFC,2006-01-05,10.59,10.59,10.59,10.59,300,8.58 +NASDAQ,ONFC,2005-11-04,10.43,10.60,10.43,10.60,800,8.59 +NASDAQ,ONFC,2005-08-04,12.50,12.50,12.49,12.50,3200,10.13 +NASDAQ,ONFC,2005-06-13,12.30,12.75,12.25,12.50,27100,9.96 +NASDAQ,ONFC,2005-04-25,11.95,12.00,11.95,12.00,1000,9.56 +NASDAQ,ONFC,2003-11-11,23.02,23.46,21.60,23.46,800,11.89 +NASDAQ,ONFC,2003-04-17,24.20,24.20,23.20,23.22,1200,11.62 +NASDAQ,ONFC,2002-12-31,18.00,18.00,18.00,18.00,000,8.88 +NASDAQ,ONFC,2002-03-28,24.40,24.40,23.30,23.30,2500,7.56 +NASDAQ,ONFC,2002-03-25,24.95,24.95,24.50,24.50,1400,7.95 +NASDAQ,ONFC,2001-08-21,21.00,21.00,21.00,21.00,1800,6.69 +NASDAQ,ONFC,2001-06-29,15.28,15.28,15.28,15.28,000,4.78 +NASDAQ,ONFC,2000-11-14,11.00,11.00,11.00,11.00,2200,3.39 +NASDAQ,ONFC,2000-08-09,10.75,10.75,10.75,10.75,2700,3.31 +NASDAQ,ONFC,2000-06-29,10.63,10.63,10.63,10.63,000,3.22 +NASDAQ,ONFC,1999-09-24,10.00,10.00,10.00,10.00,2200,3.01 +NASDAQ,ONFC,1999-04-22,9.25,9.25,9.25,9.25,000,2.76 +NASDAQ,ORCH,2009-07-31,1.67,1.83,1.66,1.75,63600,1.75 +NASDAQ,ORCH,2009-05-01,1.00,1.00,0.93,0.98,82100,0.98 +NASDAQ,ORCH,2009-02-23,0.67,0.69,0.67,0.67,12700,0.67 +NASDAQ,ORCH,2008-10-10,1.40,1.55,1.15,1.55,277500,1.55 +NASDAQ,ORCH,2008-06-17,3.08,3.08,2.95,3.02,10300,3.02 +NASDAQ,ORCH,2008-02-25,4.50,4.77,4.50,4.65,190800,4.65 +NASDAQ,ORCH,2007-10-31,5.50,5.66,5.50,5.56,68400,5.56 +NASDAQ,ORCH,2007-07-17,4.80,5.51,4.76,5.45,264400,5.45 +NASDAQ,ORCH,2007-06-01,5.11,5.21,5.08,5.12,243900,5.12 +NASDAQ,ORCH,2007-05-31,5.26,5.26,5.10,5.12,102100,5.12 +NASDAQ,ORCH,2007-05-15,5.53,5.63,5.49,5.54,48500,5.54 +NASDAQ,ORCH,2007-01-22,3.90,3.90,3.80,3.87,136100,3.87 +NASDAQ,ORCH,2006-11-16,3.61,3.72,3.45,3.54,104700,3.54 +NASDAQ,ORCH,2006-05-19,3.73,3.83,3.63,3.70,278700,3.70 +NASDAQ,ORCH,2006-05-08,4.61,4.64,4.40,4.43,78100,4.43 +NASDAQ,ORCH,2006-04-13,4.80,4.85,4.71,4.78,72600,4.78 +NASDAQ,ORCH,2005-05-11,9.57,9.67,9.45,9.49,96500,9.49 +NASDAQ,ORCH,2005-01-05,11.02,11.42,11.02,11.16,230400,11.16 +NASDAQ,ORCH,2004-11-17,11.00,11.10,10.89,11.10,214500,11.10 +NASDAQ,ORCH,2004-11-03,9.49,10.11,9.47,10.09,509800,10.09 +NASDAQ,ORCH,2004-10-08,7.85,7.91,7.48,7.65,146800,7.65 +NASDAQ,ORCH,2004-06-21,6.22,6.64,6.22,6.52,401500,6.52 +NASDAQ,ORCH,2004-05-10,7.81,7.81,7.00,7.18,406900,7.18 +NASDAQ,ORCH,2003-03-21,0.39,0.43,0.39,0.40,78300,2.00 +NASDAQ,ORCH,2002-06-18,1.62,1.65,1.42,1.45,19000,7.25 +NASDAQ,ORCH,2001-05-17,5.11,5.75,4.96,5.45,263400,27.25 +NASDAQ,ORCH,2001-03-12,6.06,6.13,5.00,5.00,64300,25.00 +NASDAQ,ORCH,2000-09-26,34.25,35.38,33.25,33.69,46000,168.44 +NASDAQ,OTIV,2008-09-22,2.68,2.69,2.56,2.69,12000,2.69 +NASDAQ,OTIV,2008-09-04,2.74,2.77,2.58,2.60,47900,2.60 +NASDAQ,OTIV,2008-07-09,2.34,2.37,2.32,2.37,5100,2.37 +NASDAQ,OTIV,2007-09-21,4.87,4.87,4.80,4.85,28600,4.85 +NASDAQ,OTIV,2007-08-24,5.24,5.26,5.15,5.26,31000,5.26 +NASDAQ,OTIV,2007-07-11,6.25,6.36,6.25,6.34,71100,6.34 +NASDAQ,OTIV,2007-05-07,8.01,8.11,7.70,7.99,86500,7.99 +NASDAQ,OTIV,2007-04-02,7.05,7.07,6.84,6.85,42800,6.85 +NASDAQ,OTIV,2006-12-11,6.63,6.80,6.63,6.68,97000,6.68 +NASDAQ,OTIV,2006-06-07,10.53,11.00,10.53,10.90,97700,10.90 +NASDAQ,OTIV,2004-12-01,8.02,9.29,8.02,9.16,212300,9.16 +NASDAQ,OTIV,2004-10-28,7.45,7.80,7.20,7.74,44700,7.74 +NASDAQ,OTIV,2004-08-31,8.18,8.94,8.15,8.66,21800,8.66 +NASDAQ,OTIV,2003-10-31,7.25,7.30,6.86,7.15,70800,7.15 +NASDAQ,ONSM,2010-01-22,0.27,0.31,0.27,0.31,45600,0.31 +NASDAQ,ONSM,2009-12-01,0.31,0.32,0.30,0.31,86000,0.31 +NASDAQ,ONSM,2009-06-17,0.27,0.29,0.27,0.28,42900,0.28 +NASDAQ,ONSM,2009-04-22,0.25,0.28,0.24,0.24,98300,0.24 +NASDAQ,ONSM,2007-09-19,1.27,1.40,1.26,1.33,74700,1.33 +NASDAQ,ONSM,2006-10-25,0.60,0.78,0.60,0.75,129800,0.75 +NASDAQ,ONSM,2006-03-09,1.04,1.05,0.91,0.95,48400,0.95 +NASDAQ,ONSM,2005-09-13,1.21,1.21,1.12,1.15,38400,1.15 +NASDAQ,ONSM,2005-09-09,1.12,1.15,1.10,1.15,63100,1.15 +NASDAQ,ONSM,2003-10-24,3.00,3.01,2.99,2.99,18000,2.99 +NASDAQ,ONSM,2003-08-27,2.15,2.24,2.10,2.20,6700,2.20 +NASDAQ,ONSM,2003-08-25,2.26,2.26,2.04,2.24,17200,2.24 +NASDAQ,ONSM,2003-07-14,2.78,2.80,2.29,2.45,18800,2.45 +NASDAQ,ONSM,2003-03-20,0.15,0.17,0.15,0.15,64500,2.25 +NASDAQ,ONSM,2003-01-21,0.13,0.15,0.12,0.13,172200,1.95 +NASDAQ,ONSM,2002-10-02,0.20,0.21,0.19,0.21,29400,3.15 +NASDAQ,ONSM,2002-06-24,0.35,0.35,0.30,0.32,85100,4.80 +NASDAQ,ONSM,2002-05-22,0.34,0.35,0.28,0.33,117000,4.95 +NASDAQ,ONSM,2002-03-18,0.80,0.81,0.76,0.80,33500,12.00 +NASDAQ,ONSM,2001-03-15,1.72,1.72,1.53,1.69,15900,25.31 +NASDAQ,ONSM,1999-03-08,12.88,13.25,12.25,12.63,49500,189.38 +NASDAQ,ONSM,1998-10-15,2.50,2.94,2.50,2.75,53600,41.25 +NASDAQ,ONSM,1998-05-05,3.69,4.13,3.69,4.00,22100,60.00 +NASDAQ,ODFL,2010-01-06,29.86,31.19,29.86,30.47,760900,30.47 +NASDAQ,ODFL,2009-10-28,26.74,27.00,25.91,26.38,820800,26.38 +NASDAQ,ODFL,2009-08-28,37.48,37.99,36.60,36.63,198200,36.63 +NASDAQ,ODFL,2009-05-11,28.28,28.28,27.16,27.64,450000,27.64 +NASDAQ,ODFL,2008-03-20,28.81,30.50,28.22,30.07,1143700,30.07 +NASDAQ,ODFL,2007-12-13,23.67,24.81,23.59,24.66,360600,24.66 +NASDAQ,ODFL,2007-12-03,22.44,23.21,22.03,22.88,490500,22.88 +NASDAQ,ODFL,2007-06-15,30.80,31.09,30.57,30.97,465200,30.97 +NASDAQ,ODFL,2007-03-12,29.40,29.74,29.22,29.41,186100,29.41 +NASDAQ,ODFL,2006-10-25,30.27,30.43,28.62,28.78,883900,28.78 +NASDAQ,ODFL,2006-03-13,25.67,26.05,25.10,25.53,402900,25.53 +NASDAQ,ODFL,2006-02-23,26.98,27.46,26.75,27.32,226200,27.32 +NASDAQ,ODFL,2005-12-16,26.65,26.98,26.24,26.63,610700,26.63 +NASDAQ,ODFL,2005-02-14,36.95,36.95,35.23,35.81,86400,23.87 +NASDAQ,ODFL,2004-12-31,35.00,35.00,34.55,34.80,47100,23.20 +NASDAQ,ODFL,2004-10-25,27.40,28.02,27.40,28.02,153200,18.68 +NASDAQ,ODFL,2004-03-15,33.10,33.31,32.20,32.58,87300,14.48 +NASDAQ,ODFL,2004-03-04,32.50,32.76,31.93,32.33,88800,14.37 +NASDAQ,ODFL,2003-05-14,35.98,36.40,35.02,35.53,113400,10.53 +NASDAQ,ODFL,2003-02-27,26.70,27.09,26.70,27.09,167400,8.03 +NASDAQ,ODFL,2003-02-04,30.85,31.24,30.20,31.05,503200,9.20 +NASDAQ,ODFL,2002-11-18,23.14,24.10,23.14,23.99,587600,7.11 +NASDAQ,ODFL,2002-11-01,23.33,23.76,22.57,23.37,18900,6.92 +NASDAQ,ODFL,2002-10-31,23.00,23.35,22.00,23.35,34000,6.92 +NASDAQ,ODFL,2002-10-14,19.80,20.92,19.10,19.61,11400,5.81 +NASDAQ,ODFL,2002-10-07,19.60,19.85,19.25,19.85,10200,5.88 +NASDAQ,ODFL,2002-04-04,13.89,13.89,13.55,13.71,4000,4.06 +NASDAQ,ODFL,2002-02-25,13.00,13.25,13.00,13.25,17200,3.93 +NASDAQ,ODFL,2000-10-04,9.88,10.44,9.88,9.88,55600,2.93 +NASDAQ,ODFL,2000-08-18,10.37,10.37,9.06,10.00,140700,2.96 +NASDAQ,ODFL,1999-06-14,12.00,12.25,11.50,11.75,10800,3.48 +NASDAQ,ODFL,1999-02-22,11.00,11.00,11.00,11.00,7800,3.26 +NASDAQ,ODFL,1998-05-15,17.00,18.00,17.00,18.00,1400,5.33 +NASDAQ,ODFL,1998-02-18,15.00,16.00,15.00,16.00,3000,4.74 +NASDAQ,ODFL,1998-01-05,15.50,16.50,15.50,16.50,32400,4.89 +NASDAQ,ODFL,1997-10-20,18.50,18.50,18.50,18.50,5400,5.48 +NASDAQ,ODFL,1997-09-26,19.00,19.00,18.38,18.75,35100,5.56 +NASDAQ,ODFL,1997-05-21,13.00,13.00,12.50,12.75,41100,3.78 +NASDAQ,ODFL,1996-06-27,10.25,10.25,9.25,9.50,100500,2.81 +NASDAQ,ODFL,1996-02-15,9.50,9.50,9.50,9.50,2100,2.81 +NASDAQ,ODFL,1996-01-02,7.50,7.50,7.50,7.50,300,2.22 +NASDAQ,ODFL,1995-11-17,11.75,11.87,11.75,11.87,28400,3.52 +NASDAQ,ODFL,1995-03-31,16.75,16.75,15.88,16.00,1851200,4.74 +NASDAQ,ODFL,1993-07-22,16.88,17.00,16.88,17.00,54000,5.04 +NASDAQ,ODFL,1993-07-09,16.13,16.88,16.00,16.25,50200,4.81 +NASDAQ,ODFL,1992-03-25,17.50,17.50,17.50,17.50,1600,5.19 +NASDAQ,ODFL,1991-12-10,13.75,14.38,13.75,14.00,65100,4.15 +NASDAQ,ODFL,1991-11-08,14.12,14.38,14.12,14.12,95100,4.19 +NASDAQ,OVTI,2009-12-15,12.39,12.55,12.27,12.34,831500,12.34 +NASDAQ,OVTI,2009-10-22,13.59,13.74,12.82,13.38,2561600,13.38 +NASDAQ,OVTI,2009-09-14,15.94,16.01,15.62,15.76,746000,15.76 +NASDAQ,OVTI,2009-06-22,11.05,11.20,10.84,11.03,913300,11.03 +NASDAQ,OVTI,2009-04-28,8.93,9.16,8.81,8.88,368900,8.88 +NASDAQ,OVTI,2009-01-29,6.73,6.94,6.59,6.80,291700,6.80 +NASDAQ,OVTI,2009-01-15,5.35,5.47,5.15,5.36,458500,5.36 +NASDAQ,OVTI,2008-07-23,11.80,12.12,11.73,11.95,1926300,11.95 +NASDAQ,OVTI,2008-05-15,16.42,16.53,16.25,16.47,1320700,16.47 +NASDAQ,OVTI,2008-01-15,12.55,12.63,12.34,12.62,2966900,12.62 +NASDAQ,OVTI,2007-09-10,19.50,19.80,19.03,19.67,2369100,19.67 +NASDAQ,OVTI,2007-07-31,17.80,17.91,17.11,17.17,1715200,17.17 +NASDAQ,OVTI,2006-02-24,26.10,26.10,25.23,25.40,2040300,25.40 +NASDAQ,OVTI,2006-01-11,23.55,24.45,23.38,24.32,3030100,24.32 +NASDAQ,OVTI,2005-12-12,20.73,21.18,20.71,20.75,1924400,20.75 +NASDAQ,OVTI,2005-01-26,16.31,17.11,16.25,17.06,3345700,17.06 +NASDAQ,OVTI,2004-12-10,17.95,18.58,17.83,18.09,2268600,18.09 +NASDAQ,OVTI,2004-11-10,16.39,16.45,16.06,16.11,1807900,16.11 +NASDAQ,OVTI,2003-12-04,64.07,65.49,58.71,62.73,6700800,31.36 +NASDAQ,OVTI,2003-12-02,66.73,67.31,64.98,65.00,1809400,32.50 +NASDAQ,OVTI,2003-09-22,45.45,47.87,44.60,47.45,3864200,23.73 +NASDAQ,OVTI,2003-06-03,31.70,33.20,31.50,32.58,8018800,16.29 +NASDAQ,OVTI,2003-05-09,27.33,28.69,27.29,28.64,1664200,14.32 +NASDAQ,OVTI,2002-05-17,11.34,12.12,11.34,12.00,588600,6.00 +NASDAQ,OVTI,2001-12-18,8.38,8.55,7.86,7.91,1179400,3.95 +NASDAQ,OVTI,2001-11-19,3.70,4.25,3.51,4.04,364200,2.02 +NASDAQ,OVTI,2000-07-20,37.81,41.88,37.25,38.50,1380800,19.25 +NASDAQ,ORBC,2009-11-12,2.38,2.40,2.32,2.34,67100,2.34 +NASDAQ,ORBC,2009-05-29,1.81,1.82,1.54,1.55,972800,1.55 +NASDAQ,ORBC,2009-02-20,1.72,1.78,1.65,1.75,82300,1.75 +NASDAQ,ORBC,2008-11-21,1.74,1.94,1.71,1.92,177600,1.92 +NASDAQ,ORBC,2008-05-05,5.86,6.06,5.53,5.88,113900,5.88 +NASDAQ,ORBC,2007-11-26,6.69,6.78,6.39,6.44,252700,6.44 +NASDAQ,ORBC,2007-10-31,8.10,8.37,8.05,8.25,326900,8.25 +NASDAQ,ORBC,2007-04-30,12.52,12.66,11.45,11.57,161800,11.57 +NASDAQ,ORBC,2007-02-27,13.52,13.55,12.75,13.00,150100,13.00 +NASDAQ,ORBC,2007-02-23,13.95,14.09,13.71,13.84,76100,13.84 +NASDAQ,OYOG,2009-11-02,26.25,26.58,25.53,26.51,19500,26.51 +NASDAQ,OYOG,2009-08-21,20.30,21.05,20.00,20.87,31900,20.87 +NASDAQ,OYOG,2009-07-09,23.91,24.20,22.55,22.84,26100,22.84 +NASDAQ,OYOG,2008-09-19,45.72,52.54,41.19,44.40,154800,44.40 +NASDAQ,OYOG,2008-02-25,47.07,47.27,45.14,46.84,53900,46.84 +NASDAQ,OYOG,2007-10-09,97.81,97.81,96.06,96.31,62000,96.31 +NASDAQ,OYOG,2007-10-03,92.50,93.53,87.72,88.37,68500,88.37 +NASDAQ,OYOG,2007-09-24,87.96,89.06,85.26,88.25,62100,88.25 +NASDAQ,OYOG,2007-08-20,73.53,73.74,71.06,72.20,28100,72.20 +NASDAQ,OYOG,2006-12-21,54.55,55.48,54.21,54.24,15900,54.24 +NASDAQ,OYOG,2006-05-31,59.67,59.67,56.32,56.95,132800,56.95 +NASDAQ,OYOG,2006-03-16,50.22,51.29,49.88,50.28,15300,50.28 +NASDAQ,OYOG,2006-03-14,51.41,52.00,49.36,51.11,23000,51.11 +NASDAQ,OYOG,2004-11-16,15.40,16.00,15.40,15.76,1700,15.76 +NASDAQ,OYOG,2004-03-02,17.00,17.00,16.74,16.74,20600,16.74 +NASDAQ,OYOG,2003-07-16,12.93,12.93,12.93,12.93,000,12.93 +NASDAQ,OYOG,2003-05-30,10.02,10.10,10.02,10.10,400,10.10 +NASDAQ,OYOG,2003-03-21,7.75,7.95,7.27,7.95,6000,7.95 +NASDAQ,OYOG,2002-01-18,14.16,14.16,14.16,14.16,200,14.16 +NASDAQ,OYOG,2001-05-04,22.50,22.50,22.50,22.50,300,22.50 +NASDAQ,OYOG,2000-10-25,20.50,20.50,19.25,19.25,3400,19.25 +NASDAQ,OYOG,2000-09-25,19.88,20.25,19.75,19.75,43300,19.75 +NASDAQ,OYOG,2000-02-17,17.50,17.75,17.50,17.69,3100,17.69 +NASDAQ,OYOG,1999-02-05,8.25,8.25,8.25,8.25,1100,8.25 +NASDAQ,OYOG,1998-03-16,19.63,19.75,19.06,19.06,7300,19.06 +NASDAQ,OKSB,2009-11-20,7.56,7.95,7.56,7.67,30200,7.64 +NASDAQ,OKSB,2009-09-11,12.78,13.00,12.52,12.93,54300,12.86 +NASDAQ,OKSB,2009-07-15,9.07,9.35,9.03,9.27,53500,9.22 +NASDAQ,OKSB,2009-06-10,8.17,8.69,8.16,8.38,81400,8.31 +NASDAQ,OKSB,2009-02-13,12.55,12.65,11.73,11.73,78600,11.59 +NASDAQ,OKSB,2008-11-24,13.04,13.91,12.35,13.55,140100,13.29 +NASDAQ,OKSB,2008-07-14,11.81,11.81,10.37,10.37,160100,10.12 +NASDAQ,OKSB,2008-05-07,17.54,17.75,17.22,17.26,92100,16.74 +NASDAQ,OKSB,2008-03-18,15.47,16.67,15.32,16.64,89100,16.14 +NASDAQ,OKSB,2008-01-30,16.35,17.07,16.16,16.60,86000,16.00 +NASDAQ,OKSB,2007-10-17,20.63,20.63,19.46,20.09,68700,19.25 +NASDAQ,OKSB,2006-11-15,27.76,28.16,27.69,27.83,48500,26.26 +NASDAQ,OKSB,2006-06-08,23.04,23.62,22.53,23.20,95100,21.75 +NASDAQ,OKSB,2006-04-13,21.84,21.99,21.70,21.76,30600,20.40 +NASDAQ,OKSB,2005-10-05,22.51,22.95,22.34,22.39,55100,20.85 +NASDAQ,OKSB,2005-05-19,18.35,18.75,18.06,18.60,46200,17.19 +NASDAQ,OKSB,2004-08-23,18.51,18.90,18.51,18.73,11000,17.14 +NASDAQ,OKSB,2003-10-22,15.98,16.05,15.85,15.90,24300,14.38 +NASDAQ,OKSB,2003-05-20,24.90,24.90,23.75,24.03,57600,10.77 +NASDAQ,OKSB,2003-02-11,23.25,23.52,23.09,23.32,16000,10.40 +NASDAQ,OKSB,2003-01-22,24.84,25.15,24.70,24.86,6800,11.09 +NASDAQ,OKSB,2002-12-11,25.65,26.10,25.50,26.07,15800,11.58 +NASDAQ,OKSB,2002-10-09,23.40,23.40,22.53,22.53,5000,10.01 +NASDAQ,OKSB,2001-09-21,15.83,15.83,15.33,15.50,5800,6.75 +NASDAQ,OKSB,2001-08-27,27.99,27.99,27.85,27.98,40200,8.13 +NASDAQ,OKSB,2001-04-27,21.41,21.41,21.41,21.41,000,6.19 +NASDAQ,OKSB,2000-08-03,15.75,15.75,15.75,15.75,000,4.46 +NASDAQ,OKSB,2000-05-30,16.25,16.50,16.25,16.50,2700,4.64 +NASDAQ,OKSB,2000-01-26,19.75,19.75,19.37,19.37,6600,5.42 +NASDAQ,OKSB,1999-09-15,22.00,22.00,21.62,21.62,35100,6.02 +NASDAQ,OKSB,1999-06-16,21.94,22.37,21.62,22.37,92700,6.20 +NASDAQ,OKSB,1999-02-25,24.37,25.00,24.37,25.00,33600,6.87 +NASDAQ,OKSB,1999-02-24,24.37,24.87,24.37,24.87,37500,6.84 +NASDAQ,OKSB,1998-03-17,28.00,28.00,27.00,27.12,15600,7.36 +NASDAQ,OKSB,1998-01-26,28.00,28.00,26.12,26.12,7500,7.07 +NASDAQ,OKSB,1997-06-05,21.50,21.75,21.50,21.75,1800,5.82 +NASDAQ,OKSB,1996-10-03,19.00,19.00,19.00,19.00,000,5.05 +NASDAQ,OKSB,1996-09-30,20.00,20.00,20.00,20.00,000,5.32 +NASDAQ,OKSB,1996-09-17,18.50,18.50,18.50,18.50,000,4.92 +NASDAQ,OKSB,1996-02-14,17.87,18.00,17.75,17.75,22500,4.70 +NASDAQ,OKSB,1995-12-19,17.00,17.50,17.00,17.50,20700,4.63 +NASDAQ,OKSB,1995-10-19,16.62,16.62,16.62,16.62,3600,4.39 +NASDAQ,OKSB,1995-08-02,15.25,15.25,15.25,15.25,2700,4.01 +NASDAQ,OKSB,1995-03-13,13.25,13.38,13.25,13.38,58200,3.49 +NASDAQ,OKSB,1995-01-23,13.25,13.25,13.25,13.25,000,3.45 +NASDAQ,OKSB,1994-10-25,14.00,14.63,14.00,14.63,6900,3.80 +NASDAQ,OKSB,1994-09-13,14.00,14.50,13.75,14.50,302700,3.77 +NASDAQ,OKSB,1994-08-31,14.25,15.00,14.00,15.00,51000,3.88 +NASDAQ,OKSB,1994-05-25,12.25,12.25,12.25,12.25,000,3.16 +NASDAQ,OVBC,2009-12-15,23.55,23.99,23.00,23.05,14700,22.80 +NASDAQ,OVBC,2009-09-17,26.88,26.90,26.77,26.77,1400,26.26 +NASDAQ,OVBC,2008-12-22,19.00,19.00,19.00,19.00,000,18.15 +NASDAQ,OVBC,2008-11-10,19.50,19.50,19.00,19.00,800,18.15 +NASDAQ,OVBC,2008-06-18,25.00,25.00,25.00,25.00,000,23.45 +NASDAQ,OVBC,2008-03-18,25.00,25.00,25.00,25.00,000,23.27 +NASDAQ,OVBC,2007-11-14,25.01,25.47,25.00,25.47,2100,23.53 +NASDAQ,OVBC,2007-05-08,25.28,25.28,25.25,25.25,400,22.99 +NASDAQ,OVBC,2007-04-24,25.43,25.43,25.25,25.26,2100,22.84 +NASDAQ,OVBC,2006-06-19,25.24,25.24,25.24,25.24,000,22.36 +NASDAQ,OVBC,2006-03-22,25.15,25.15,25.15,25.15,000,22.13 +NASDAQ,OVBC,2006-02-28,25.15,25.15,25.15,25.15,400,22.13 +NASDAQ,OVBC,2005-10-31,25.00,25.00,25.00,25.00,300,21.86 +NASDAQ,OVBC,2005-04-20,33.99,33.99,33.99,33.99,100,23.37 +NASDAQ,OVBC,2005-01-11,33.63,33.63,33.63,33.63,000,22.99 +NASDAQ,OVBC,2004-09-15,31.50,31.50,31.50,31.50,000,21.27 +NASDAQ,OVBC,2003-09-18,24.20,24.20,24.20,24.20,000,15.94 +NASDAQ,OVBC,2003-04-23,22.65,22.65,22.65,22.65,000,14.80 +NASDAQ,OVBC,2002-05-16,23.70,23.70,23.70,23.70,000,15.01 +NASDAQ,OVBC,2002-04-19,23.80,23.80,23.80,23.80,1200,15.08 +NASDAQ,OVBC,2002-01-22,25.05,25.05,25.05,25.05,100,15.66 +NASDAQ,OVBC,2001-11-29,23.77,23.77,23.77,23.77,100,14.76 +NASDAQ,OVBC,2001-10-30,22.00,22.00,21.25,21.50,4400,13.35 +NASDAQ,OVBC,2001-08-15,25.05,25.05,25.05,25.05,000,15.45 +NASDAQ,OVBC,2001-06-14,25.00,25.00,25.00,25.00,000,15.32 +NASDAQ,OVBC,2000-11-29,25.00,25.00,25.00,25.00,1400,15.13 +NASDAQ,OVBC,2000-07-26,26.00,26.00,26.00,26.00,200,15.65 +NASDAQ,OVBC,1999-01-22,42.25,42.25,42.25,42.25,000,19.73 +NASDAQ,OVBC,1998-10-05,40.00,40.00,40.00,40.00,500,18.61 +NASDAQ,OVBC,1998-07-14,40.50,41.25,40.50,41.25,17500,19.13 +NASDAQ,OVBC,1998-02-26,38.50,38.50,38.50,38.50,000,11.85 +NASDAQ,OVBC,1998-01-05,36.00,36.00,36.00,36.00,000,11.02 +NASDAQ,OVBC,1997-07-09,38.50,38.50,38.50,38.50,000,11.66 +NASDAQ,OVBC,1997-05-12,32.50,32.50,32.50,32.50,700,9.84 +NASDAQ,OVBC,1996-03-01,38.50,38.50,38.50,38.50,000,6.33 +NASDAQ,ORCT,2009-11-23,3.59,3.59,3.40,3.49,44000,3.49 +NASDAQ,ORCT,2009-05-08,3.27,3.30,3.17,3.29,46500,3.29 +NASDAQ,ORCT,2009-01-22,2.70,2.70,2.53,2.59,11000,2.59 +NASDAQ,ORCT,2008-11-28,2.38,2.68,2.37,2.63,50500,2.63 +NASDAQ,ORCT,2008-04-11,7.81,7.88,7.58,7.71,129300,7.71 +NASDAQ,ORCT,2008-02-19,8.83,9.19,8.74,8.90,295100,8.90 +NASDAQ,ORCT,2008-02-04,7.50,7.70,7.13,7.13,122600,7.13 +NASDAQ,ORCT,2007-08-20,6.25,6.35,6.03,6.23,100300,6.23 +NASDAQ,ORCT,2007-07-10,8.90,8.95,8.58,8.81,161500,8.81 +NASDAQ,ORCT,2007-01-11,9.51,9.62,9.23,9.61,147000,9.61 +NASDAQ,ORCT,2005-12-06,24.50,24.58,23.70,24.02,232400,24.02 +NASDAQ,ORCT,2005-06-02,24.65,24.65,23.01,24.07,200000,24.07 +NASDAQ,ORCT,2004-08-02,18.93,19.00,18.35,19.00,17700,6.33 +NASDAQ,ORCT,2004-07-26,18.52,19.00,18.52,19.00,4500,6.33 +NASDAQ,ORCT,2004-06-21,20.61,21.06,20.51,20.86,171600,6.95 +NASDAQ,ORCT,2004-03-17,15.82,16.16,15.82,15.98,31200,5.33 +NASDAQ,ORCT,2003-07-09,8.45,8.45,7.81,7.99,156300,2.66 +NASDAQ,ORCT,2002-06-25,1.04,1.05,1.01,1.03,125100,1.72 +NASDAQ,ORCT,2002-04-26,1.71,1.75,1.70,1.70,75900,2.83 +NASDAQ,ORCT,2002-04-16,1.62,1.75,1.54,1.63,803700,2.72 +NASDAQ,ORCT,2001-12-07,2.57,2.68,2.56,2.60,341700,4.33 +NASDAQ,ORCT,2001-11-06,1.82,1.96,1.75,1.84,267300,3.07 +NASDAQ,ORCT,2001-10-11,1.50,1.55,1.47,1.54,223200,2.57 +NASDAQ,ORCT,2001-08-10,1.77,1.90,1.77,1.87,51900,3.12 +NASDAQ,ORCT,1999-08-12,29.50,30.00,28.44,28.44,402600,20.85 +NASDAQ,ORCT,1998-12-31,15.13,16.25,15.00,16.19,412500,11.87 +NASDAQ,ORCT,1998-08-12,13.75,14.25,13.75,14.25,97500,10.45 +NASDAQ,ORCT,1998-08-04,14.63,14.87,14.12,14.38,91200,10.54 +NASDAQ,ORCT,1998-05-27,20.38,20.81,20.25,20.81,398700,15.26 +NASDAQ,ORCT,1998-03-05,14.50,15.50,14.50,15.06,398100,11.04 +NASDAQ,ORCT,1996-10-25,16.00,16.25,15.88,16.00,1586100,11.73 +NASDAQ,ORXE,2010-02-02,0.69,0.75,0.65,0.69,52600,0.69 +NASDAQ,ORXE,2009-08-07,0.60,0.63,0.56,0.59,5300,0.59 +NASDAQ,ORXE,2009-05-18,0.52,0.52,0.50,0.50,26300,0.50 +NASDAQ,ORXE,2009-03-23,0.33,0.34,0.33,0.34,16900,0.34 +NASDAQ,ORXE,2009-02-10,0.52,0.52,0.52,0.52,000,0.52 +NASDAQ,ORXE,2008-12-12,0.60,0.70,0.60,0.70,8900,0.70 +NASDAQ,ORXE,2008-11-21,0.72,0.85,0.71,0.85,12900,0.85 +NASDAQ,ORXE,2008-11-03,0.81,0.81,0.68,0.70,17900,0.70 +NASDAQ,ORXE,2008-10-06,0.74,0.88,0.70,0.85,9400,0.85 +NASDAQ,ORXE,2008-02-01,0.85,0.85,0.77,0.80,34000,0.80 +NASDAQ,ORXE,2007-11-27,0.79,0.93,0.79,0.89,205000,0.89 +NASDAQ,ORXE,2007-10-11,1.13,1.15,1.12,1.13,128300,1.13 +NASDAQ,ORXE,2007-05-04,1.66,1.66,1.55,1.55,123700,1.55 +NASDAQ,ORXE,2007-05-03,1.63,1.67,1.61,1.64,124100,1.64 +NASDAQ,ORXE,2007-03-19,2.30,2.35,2.20,2.35,137700,2.35 +NASDAQ,ORXE,2007-01-30,1.57,1.61,1.54,1.61,119400,1.61 +NASDAQ,ORXE,2006-07-11,1.29,1.32,1.29,1.30,130300,1.30 +NASDAQ,ORXE,2006-01-23,3.89,3.93,3.78,3.90,144700,3.90 +NASDAQ,ORXE,2005-11-03,4.00,4.05,3.97,3.98,97000,3.98 +NASDAQ,ORXE,2005-08-16,4.87,4.94,4.65,4.81,175500,4.81 +NASDAQ,ORXE,2005-05-12,3.13,3.22,3.12,3.22,15400,3.22 +NASDAQ,ORXE,2004-05-03,4.33,4.33,3.99,4.01,338900,4.01 +NASDAQ,ORXE,2003-11-19,4.84,5.00,4.81,4.92,70400,4.92 +NASDAQ,ORXE,2003-09-19,6.10,6.40,6.06,6.38,168300,6.38 +NASDAQ,ORXE,2003-09-03,5.37,5.47,5.25,5.35,269300,5.35 +NASDAQ,ORXE,2001-08-16,17.25,17.34,16.55,17.15,94900,17.15 +NASDAQ,ORXE,2001-06-28,21.05,21.91,19.26,19.57,437300,19.57 +NASDAQ,ORXE,2001-06-11,26.01,26.01,24.39,25.30,330500,25.30 +NASDAQ,ORXE,2001-05-08,19.06,19.10,18.56,19.05,84500,19.05 +NASDAQ,ORXE,2001-03-13,17.25,18.44,17.25,18.25,320000,18.25 +NASDAQ,ORXE,2000-10-06,24.88,24.88,21.00,22.62,683800,22.62 +NASDAQ,ORXE,2000-02-15,68.50,79.75,68.00,78.50,1771100,78.50 +NASDAQ,ORXE,1999-12-29,24.50,25.75,23.69,25.50,476600,25.50 +NASDAQ,ORXE,1999-09-17,5.91,6.25,5.87,6.06,114700,6.06 +NASDAQ,ORXE,1998-10-08,3.19,3.25,3.06,3.19,163700,3.19 +NASDAQ,ORXE,1998-07-24,6.25,6.25,5.75,6.25,37000,6.25 +NASDAQ,ORXE,1998-02-24,8.50,9.25,8.38,9.25,22500,9.25 +NASDAQ,OVLY,2009-11-27,4.51,4.51,4.51,4.51,000,4.51 +NASDAQ,OVLY,2009-11-04,4.70,4.70,4.70,4.70,1000,4.70 +NASDAQ,OVLY,2009-04-03,3.75,3.75,3.75,3.75,200,3.75 +NASDAQ,OVLY,2009-03-26,3.80,3.80,3.75,3.75,500,3.75 +NASDAQ,OVLY,2008-12-19,6.00,6.00,6.00,6.00,000,5.97 +NASDAQ,OVLY,2007-08-21,10.50,10.50,10.50,10.50,000,10.14 +NASDAQ,OVLY,2007-05-23,11.05,11.05,11.05,11.05,000,10.67 +NASDAQ,OVLY,2007-03-13,11.40,11.40,11.25,11.25,2500,10.86 +NASDAQ,OVLY,2007-02-27,11.35,11.60,11.35,11.40,2000,11.01 +NASDAQ,OVLY,2006-11-07,14.00,14.50,14.00,14.00,3200,13.52 +NASDAQ,OVLY,2005-06-07,19.75,20.00,19.75,20.00,11000,12.55 +NASDAQ,OVLY,2004-12-17,27.75,27.75,25.00,25.00,4000,10.46 +NASDAQ,OVLY,2004-04-30,18.00,18.25,17.75,18.25,9400,7.63 +NASDAQ,OVLY,2003-10-21,15.85,15.95,15.85,15.85,28500,6.63 +NASDAQ,OPHC,2010-01-14,1.33,1.33,1.33,1.33,000,1.33 +NASDAQ,OPHC,2009-10-29,2.91,2.91,2.91,2.91,000,2.91 +NASDAQ,OPHC,2009-07-07,4.75,4.75,4.35,4.35,1200,4.35 +NASDAQ,OPHC,2007-11-13,8.25,8.25,8.25,8.25,400,7.48 +NASDAQ,OPHC,2007-07-25,9.30,9.46,8.62,8.77,7500,7.95 +NASDAQ,OPHC,2007-02-28,10.23,10.23,10.23,10.23,000,8.84 +NASDAQ,OPHC,2006-06-08,12.10,12.10,12.10,12.10,000,10.45 +NASDAQ,OPHC,2005-03-04,10.80,11.25,10.80,11.01,800,9.06 +NASDAQ,OPHC,2005-02-18,11.95,11.95,11.50,11.50,5200,9.46 +NASDAQ,OPHC,2004-08-10,10.01,10.01,10.01,10.01,000,8.24 +NASDAQ,OPHC,2004-03-12,8.80,8.80,8.80,8.80,1000,7.24 +NASDAQ,OSIS,2010-01-21,29.87,30.40,29.00,29.18,429700,29.18 +NASDAQ,OSIS,2009-04-07,16.91,17.21,16.59,16.60,88500,16.60 +NASDAQ,OSIS,2008-10-22,16.10,16.84,16.01,16.13,146700,16.13 +NASDAQ,OSIS,2008-08-15,25.38,25.56,24.80,25.34,117100,25.34 +NASDAQ,OSIS,2008-06-10,24.66,25.21,24.56,24.74,81300,24.74 +NASDAQ,OSIS,2007-10-05,24.01,24.22,23.71,23.91,143000,23.91 +NASDAQ,OSIS,2007-08-23,25.98,25.98,24.65,24.69,111300,24.69 +NASDAQ,OSIS,2007-08-09,25.25,27.51,25.20,25.37,483700,25.37 +NASDAQ,OSIS,2007-07-20,27.49,27.51,26.91,27.06,176200,27.06 +NASDAQ,OSIS,2007-01-29,22.35,22.51,21.95,22.24,308200,22.24 +NASDAQ,OSIS,2006-07-17,17.50,17.78,17.33,17.67,83100,17.67 +NASDAQ,OSIS,2005-06-03,14.95,15.24,14.90,15.17,116300,15.17 +NASDAQ,OSIS,2004-12-22,22.10,22.49,22.04,22.44,191300,22.44 +NASDAQ,OSIS,2004-04-28,23.33,23.33,22.16,22.75,224500,22.75 +NASDAQ,OSIS,2004-02-25,19.30,19.50,19.11,19.38,127100,19.38 +NASDAQ,OSIS,2003-12-05,18.62,18.77,18.32,18.41,154200,18.41 +NASDAQ,OSIS,2003-10-02,17.47,17.65,17.19,17.34,146400,17.34 +NASDAQ,OSIS,2003-05-16,15.42,15.68,15.27,15.35,330500,15.35 +NASDAQ,OSIS,2002-11-15,16.46,16.97,16.46,16.82,121300,16.82 +NASDAQ,OSIS,2002-09-04,17.00,17.60,16.38,17.20,182000,17.20 +NASDAQ,OSIS,2001-09-17,9.81,10.00,6.50,7.16,759500,7.16 +NASDAQ,OSIS,2001-06-11,4.12,4.20,4.00,4.05,32700,4.05 +NASDAQ,OSIS,2000-10-30,7.38,7.50,6.38,7.38,98200,7.38 +NASDAQ,OSIS,2000-09-07,13.00,13.50,13.00,13.31,76300,13.31 +NASDAQ,OSIS,2000-07-25,8.00,8.38,8.00,8.25,49600,8.25 +NASDAQ,OSIS,2000-01-13,4.88,4.88,4.75,4.81,9400,4.81 +NASDAQ,OSIS,1999-05-19,5.00,5.19,5.00,5.19,14500,5.19 +NASDAQ,OSIS,1999-05-14,5.38,5.38,5.12,5.19,2000,5.19 +NASDAQ,OSIS,1999-02-22,8.25,8.25,8.00,8.25,600,8.25 +NASDAQ,OSIS,1999-01-27,10.50,10.50,10.12,10.44,6200,10.44 +NASDAQ,OSIS,1998-12-10,7.50,7.50,6.50,6.75,10300,6.75 +NASDAQ,OSIS,1998-11-13,7.88,7.88,6.81,7.25,4900,7.25 +NASDAQ,OSIS,1998-09-01,8.87,9.13,8.50,8.62,24300,8.62 +NASDAQ,OESX,2010-01-13,5.63,5.73,5.42,5.46,138400,5.46 +NASDAQ,OESX,2009-07-28,3.47,3.50,3.32,3.49,67000,3.49 +NASDAQ,OESX,2009-06-22,3.59,3.61,3.35,3.36,40900,3.36 +NASDAQ,OESX,2009-04-29,4.11,4.22,4.01,4.17,21700,4.17 +NASDAQ,OESX,2008-11-05,3.75,4.05,3.09,3.15,355600,3.15 +NASDAQ,OESX,2008-10-27,4.01,4.25,3.85,3.99,162100,3.99 +NASDAQ,ORBT,2009-12-29,3.75,3.85,3.62,3.85,2000,3.85 +NASDAQ,ORBT,2009-04-20,2.74,2.74,2.59,2.66,1900,2.66 +NASDAQ,ORBT,2009-04-08,2.70,2.80,2.56,2.80,3700,2.80 +NASDAQ,ORBT,2008-12-29,1.83,1.83,1.83,1.83,500,1.83 +NASDAQ,ORBT,2008-11-24,1.27,1.38,1.17,1.19,48600,1.19 +NASDAQ,ORBT,2008-06-06,7.10,7.11,7.10,7.10,1900,7.10 +NASDAQ,ORBT,2008-05-08,7.05,7.12,7.02,7.02,6500,7.02 +NASDAQ,ORBT,2007-07-18,8.33,8.39,8.33,8.39,400,8.39 +NASDAQ,ORBT,2007-07-10,8.64,8.65,8.59,8.59,1400,8.59 +NASDAQ,ORBT,2007-03-23,7.88,8.12,7.85,8.00,11900,8.00 +NASDAQ,ORBT,2007-02-28,7.88,7.89,7.51,7.80,10200,7.80 +NASDAQ,ORBT,2007-02-05,7.47,7.50,7.32,7.44,4800,7.44 +NASDAQ,ORBT,2006-07-13,7.48,7.48,7.18,7.33,7600,7.33 +NASDAQ,ORBT,2006-04-17,9.35,9.41,9.27,9.28,6600,9.28 +NASDAQ,ORBT,2005-10-03,10.30,10.71,10.30,10.67,32100,10.67 +NASDAQ,ORBT,2005-07-11,11.24,11.98,11.24,11.73,41000,9.38 +NASDAQ,ORBT,2005-02-04,9.80,9.99,9.80,9.80,6600,7.84 +NASDAQ,ORBT,2005-01-24,9.03,9.41,9.01,9.20,20200,7.36 +NASDAQ,ORBT,2004-11-19,8.05,8.22,8.00,8.15,20200,6.52 +NASDAQ,ORBT,2004-03-30,7.56,7.56,7.51,7.51,11400,6.01 +NASDAQ,ORBT,2003-05-20,5.50,5.58,5.40,5.48,49800,3.51 +NASDAQ,ORBT,2003-04-07,4.80,4.90,4.75,4.82,14500,3.08 +NASDAQ,ORBT,2002-06-05,4.39,4.39,4.27,4.27,7400,2.73 +NASDAQ,ORBT,2002-03-20,4.05,4.10,3.86,4.06,22800,2.60 +NASDAQ,ORBT,2001-09-24,1.85,1.90,1.80,1.80,9000,1.15 +NASDAQ,ORBT,2001-09-20,1.90,1.90,1.86,1.86,1500,1.19 +NASDAQ,ORBT,2001-04-09,1.25,1.25,1.25,1.25,1000,0.80 +NASDAQ,ORBT,2000-09-06,2.75,2.75,2.75,2.75,000,1.76 +NASDAQ,ORBT,2000-02-28,2.44,2.84,2.44,2.75,83100,1.76 +NASDAQ,ORBT,1999-12-27,1.50,1.63,1.25,1.34,28000,0.86 +NASDAQ,ORBT,1999-12-14,1.44,1.56,1.37,1.56,10100,1.00 +NASDAQ,ORBT,1999-12-01,1.16,1.25,1.16,1.25,2200,0.80 +NASDAQ,ORBT,1999-11-18,1.19,1.25,1.16,1.19,23200,0.76 +NASDAQ,ORBT,1999-03-11,1.25,1.25,1.25,1.25,7000,2.40 +NASDAQ,ORBT,1999-01-20,1.44,1.50,1.44,1.44,2200,2.76 +NASDAQ,ORBT,1998-02-27,3.81,4.12,3.81,4.12,52200,7.92 +NASDAQ,ORBT,1996-08-08,0.75,0.75,0.75,0.75,1500,1.44 +NASDAQ,ORBT,1996-06-27,1.06,1.06,1.06,1.06,1500,2.04 +NASDAQ,ORBT,1996-03-12,0.87,0.94,0.87,0.94,8900,1.80 +NASDAQ,ORBT,1996-02-12,0.87,0.94,0.87,0.94,8000,1.80 +NASDAQ,ORBT,1995-07-11,1.50,1.75,1.50,1.75,15900,3.36 +NASDAQ,ORBT,1995-03-28,2.25,2.25,2.00,2.00,2100,3.84 +NASDAQ,ORBT,1994-06-17,3.12,3.25,3.12,3.19,17500,6.12 +NASDAQ,ORBT,1993-08-31,5.37,5.37,5.12,5.37,2400,10.32 +NASDAQ,ORBT,1993-04-20,5.50,5.75,5.50,5.50,6200,10.56 +NASDAQ,ORBT,1993-02-24,5.37,5.75,5.25,5.62,40500,10.80 +NASDAQ,ORBT,1991-11-12,5.12,5.12,4.87,4.87,4800,9.36 +NASDAQ,ORBT,1991-08-06,3.00,3.00,3.00,3.00,100,5.76 +NASDAQ,ORBT,1990-07-16,3.75,3.75,3.62,3.62,12000,6.96 +NASDAQ,ORBT,1990-06-22,3.62,3.69,3.62,3.69,7200,7.08 +NASDAQ,OXGN,2009-07-29,1.63,1.63,1.56,1.61,285900,1.61 +NASDAQ,OXGN,2009-04-13,0.78,0.81,0.77,0.81,3700,0.81 +NASDAQ,OXGN,2008-04-02,1.85,1.90,1.78,1.85,11200,1.85 +NASDAQ,OXGN,2007-10-25,3.23,3.29,3.04,3.15,64800,3.15 +NASDAQ,OXGN,2007-10-24,3.20,3.28,3.10,3.25,58700,3.25 +NASDAQ,OXGN,2007-09-05,3.20,3.31,3.15,3.31,231200,3.31 +NASDAQ,OXGN,2007-07-26,3.75,3.80,3.65,3.72,44300,3.72 +NASDAQ,OXGN,2007-06-21,4.26,4.32,4.12,4.20,45700,4.20 +NASDAQ,OXGN,2007-04-09,4.13,4.38,4.13,4.28,96000,4.28 +NASDAQ,OXGN,2007-02-06,4.29,4.41,4.27,4.30,59600,4.30 +NASDAQ,OXGN,2007-01-05,4.70,4.70,4.49,4.50,171600,4.50 +NASDAQ,OXGN,2007-01-04,4.80,4.83,4.60,4.70,139200,4.70 +NASDAQ,OXGN,2006-02-24,3.91,3.95,3.77,3.88,128400,3.88 +NASDAQ,OXGN,2006-02-08,4.04,4.04,3.91,3.94,156900,3.94 +NASDAQ,OXGN,2005-07-29,4.55,4.64,4.55,4.55,32600,4.55 +NASDAQ,OXGN,2005-02-04,5.68,5.81,5.41,5.46,719400,5.46 +NASDAQ,OXGN,2004-01-05,8.84,8.85,8.50,8.65,269500,8.65 +NASDAQ,OXGN,2003-12-04,9.60,9.73,9.26,9.40,217200,9.40 +NASDAQ,OXGN,2003-07-21,7.72,7.95,7.27,7.37,1024400,7.37 +NASDAQ,OXGN,2003-07-18,9.10,9.32,8.00,8.21,1146500,8.21 +NASDAQ,OXGN,2002-10-09,0.85,0.90,0.83,0.90,9000,0.90 +NASDAQ,OXGN,2002-02-25,2.25,2.27,2.16,2.27,13000,2.27 +NASDAQ,OXGN,2002-02-14,2.50,2.50,2.48,2.49,6800,2.49 +NASDAQ,OXGN,2001-08-08,4.10,4.28,3.90,4.15,16700,4.15 +NASDAQ,OXGN,2000-04-24,14.00,14.25,13.12,14.25,11200,14.25 +NASDAQ,OXGN,2000-04-04,20.87,20.95,17.75,19.50,52900,19.50 +NASDAQ,OXGN,2000-03-01,23.69,23.87,22.75,23.25,67700,23.25 +NASDAQ,OXGN,2000-01-25,18.50,19.25,18.38,19.25,42200,19.25 +NASDAQ,OXGN,1999-04-23,9.38,9.50,9.38,9.50,9200,9.50 +NASDAQ,OXGN,1999-04-13,10.56,10.75,9.25,9.75,119800,9.75 +NASDAQ,OXGN,1998-01-08,16.75,17.00,16.56,16.56,34900,16.56 +NASDAQ,OXGN,1997-12-10,19.06,20.12,18.50,18.50,38800,18.50 +NASDAQ,OXGN,1997-07-22,31.25,31.25,30.00,30.06,4200,30.06 +NASDAQ,OXGN,1996-11-15,26.25,26.25,25.75,26.00,83900,26.00 +NASDAQ,OXGN,1996-02-14,13.00,13.50,12.88,13.25,62000,13.25 +NASDAQ,OXGN,1995-06-30,7.37,7.37,7.11,7.25,40500,7.25 +NASDAQ,OXGN,1994-10-21,7.84,7.84,7.84,7.84,18000,7.84 +NASDAQ,OXGN,1993-09-24,5.50,5.50,5.12,5.12,4100,5.12 +NASDAQ,OMCL,2009-12-08,11.86,12.10,11.69,12.02,210400,12.02 +NASDAQ,OMCL,2009-09-18,11.12,11.25,11.08,11.23,661300,11.23 +NASDAQ,OMCL,2009-07-14,10.17,10.42,10.15,10.25,92300,10.25 +NASDAQ,OMCL,2009-07-02,10.72,10.87,10.20,10.37,134800,10.37 +NASDAQ,OMCL,2009-04-23,8.85,8.96,8.61,8.84,552500,8.84 +NASDAQ,OMCL,2009-03-10,7.19,7.98,7.16,7.97,236700,7.97 +NASDAQ,OMCL,2007-07-16,21.36,21.47,21.01,21.16,251200,21.16 +NASDAQ,OMCL,2006-10-26,19.00,19.00,18.75,18.96,298500,18.96 +NASDAQ,OMCL,2006-04-24,12.70,12.75,11.92,12.54,448900,12.54 +NASDAQ,OMCL,2006-03-14,10.78,11.11,10.78,11.06,100400,11.06 +NASDAQ,OMCL,2004-08-30,12.40,12.40,12.05,12.09,189900,12.09 +NASDAQ,OMCL,2004-02-26,19.50,19.89,19.30,19.89,361800,19.89 +NASDAQ,OMCL,2003-07-23,12.20,12.49,11.57,12.19,383500,12.19 +NASDAQ,OMCL,2003-04-07,4.00,4.25,3.94,4.20,103900,4.20 +NASDAQ,OMCL,2002-09-09,6.60,6.66,6.10,6.25,144800,6.25 +NASDAQ,OMCL,2002-08-29,5.95,6.25,5.75,6.25,85000,6.25 +NASDAQ,OMCL,2002-07-18,5.80,6.25,5.80,6.16,37400,6.16 +NASDAQ,OMCL,2001-10-24,8.15,8.19,7.80,8.02,23700,8.02 +NASDAQ,ONNN,2010-01-15,8.53,8.53,7.97,7.99,11143300,7.99 +NASDAQ,ONNN,2009-03-03,3.34,3.52,3.20,3.31,9482000,3.31 +NASDAQ,ONNN,2008-11-17,3.48,3.49,3.16,3.27,11281700,3.27 +NASDAQ,ONNN,2008-08-28,9.68,9.79,9.57,9.71,4522200,9.71 +NASDAQ,ONNN,2008-03-25,5.66,6.03,5.63,5.90,20116400,5.90 +NASDAQ,ONNN,2007-12-28,9.02,9.12,8.92,8.92,3172100,8.92 +NASDAQ,ONNN,2006-05-22,5.97,6.03,5.53,5.78,4122100,5.78 +NASDAQ,ONNN,2004-11-18,4.17,4.30,4.14,4.19,1315100,4.19 +NASDAQ,ONNN,2004-09-01,2.98,3.40,2.87,2.98,3418300,2.98 +NASDAQ,ONNN,2004-08-26,3.26,3.30,3.15,3.24,2776500,3.24 +NASDAQ,ONNN,2004-08-25,3.35,3.39,3.27,3.31,2218100,3.31 +NASDAQ,ONNN,2003-07-09,2.59,3.10,2.59,3.00,2259000,3.00 +NASDAQ,ONNN,2003-05-13,1.79,1.99,1.79,1.90,591800,1.90 +NASDAQ,ONNN,2002-10-16,1.09,1.15,1.04,1.12,82100,1.12 +NASDAQ,ONNN,2002-06-11,2.62,2.62,2.44,2.50,242200,2.50 +NASDAQ,ONNN,2002-03-27,3.71,4.05,3.50,4.05,316300,4.05 +NASDAQ,ONNN,2001-09-05,3.35,3.44,3.13,3.25,448900,3.25 +NASDAQ,ONNN,2001-05-30,6.00,6.04,5.60,5.93,161800,5.93 +NASDAQ,ORIT,2009-04-08,13.95,14.08,13.87,14.07,29200,13.89 +NASDAQ,ORIT,2009-03-23,13.54,14.00,13.41,14.00,56900,13.82 +NASDAQ,ORIT,2008-08-01,16.53,16.90,16.53,16.79,17200,16.57 +NASDAQ,ORIT,2007-08-27,15.04,15.08,14.73,15.01,22700,14.81 +NASDAQ,ORIT,2007-08-20,14.71,15.05,14.69,15.03,251900,14.83 +NASDAQ,ORIT,2007-07-23,13.50,13.80,13.40,13.57,81000,13.39 +NASDAQ,ORIT,2007-04-18,15.15,15.24,15.05,15.05,11500,14.85 +NASDAQ,ORIT,2007-03-12,15.30,15.35,15.23,15.33,35100,15.13 +NASDAQ,ORIT,2007-03-09,15.02,15.39,15.02,15.39,66900,15.19 +NASDAQ,OGXI,2010-01-05,22.14,22.14,21.21,21.33,144200,21.33 +NASDAQ,OGXI,2009-10-14,35.78,35.89,34.89,35.00,62300,35.00 +NASDAQ,OGXI,2009-05-05,7.30,7.50,7.21,7.27,31700,7.27 +NASDAQ,OGXI,2009-04-17,4.50,4.50,4.21,4.21,5200,4.21 +NASDAQ,OGXI,2008-05-21,0.32,0.33,0.31,0.32,5200,5.76 +NASDAQ,OGXI,2008-02-11,0.51,0.51,0.43,0.46,29300,8.28 +NASDAQ,OGXI,2007-04-03,5.05,5.25,5.00,5.15,3900,92.71 +NASDAQ,OGXI,2007-02-01,5.60,5.76,5.58,5.62,13100,101.17 +NASDAQ,OGXI,2006-07-03,4.99,4.99,4.83,4.91,2500,88.39 +NASDAQ,OGXI,2006-06-12,5.16,5.18,4.90,4.99,8300,89.83 +NASDAQ,OGXI,2005-10-12,3.95,4.06,3.90,3.98,5000,71.65 +NASDAQ,OGXI,2005-08-18,4.05,4.14,3.99,4.10,4700,73.81 +NASDAQ,OGXI,2005-02-16,3.65,3.85,3.65,3.70,2000,66.61 +NASDAQ,OGXI,2005-01-25,3.80,3.95,3.60,3.66,6100,65.89 +NASDAQ,OGXI,2005-01-14,3.96,3.97,3.92,3.97,15000,71.47 +NASDAQ,OGXI,2004-11-30,3.20,3.20,3.06,3.06,6000,55.08 +NASDAQ,OGXI,2004-10-28,2.81,2.89,2.60,2.85,11400,51.30 +NASDAQ,OGXI,2004-10-18,3.18,3.19,3.07,3.11,14000,55.98 +NASDAQ,OGXI,2004-10-04,3.75,3.95,3.65,3.68,4200,66.25 +NASDAQ,OGXI,2004-07-06,4.50,4.60,4.24,4.26,2300,76.69 +NASDAQ,OGXI,2004-02-19,8.28,8.81,8.10,8.25,35100,148.51 +NASDAQ,OGXI,2003-11-06,5.64,5.66,5.33,5.60,11600,100.81 +NASDAQ,OGXI,2003-08-21,3.72,4.04,3.72,3.97,2000,71.47 +NASDAQ,OGXI,2003-04-11,2.11,2.34,2.11,2.25,3300,40.50 +NASDAQ,OGXI,2003-02-18,2.13,2.17,2.10,2.15,600,38.70 +NASDAQ,OGXI,2003-01-09,2.36,2.50,2.34,2.34,400,42.12 +NASDAQ,OGXI,2002-08-09,2.20,2.40,2.11,2.30,2600,41.40 +NASDAQ,OGXI,2002-03-18,5.47,5.65,5.46,5.46,300,98.29 +NASDAQ,OGXI,2002-02-11,5.51,5.65,5.38,5.38,1200,96.85 +NASDAQ,OGXI,2001-11-26,7.18,7.30,7.01,7.10,3500,127.81 +NASDAQ,OGXI,2001-10-02,3.72,3.90,3.40,3.75,1300,67.51 +NASDAQ,OGXI,2001-09-26,3.41,3.75,3.15,3.41,2400,61.38 +NASDAQ,OGXI,2001-08-08,4.09,4.30,4.08,4.20,2500,75.61 +NASDAQ,OGXI,2000-10-27,0.66,0.84,0.63,0.63,6900,11.25 +NASDAQ,OGXI,2000-10-23,0.73,1.00,0.53,0.69,27800,12.38 +NASDAQ,OGXI,2000-06-30,3.38,3.81,3.38,3.50,1000,63.01 +NASDAQ,OGXI,2000-02-04,5.22,5.50,5.00,5.25,7400,94.51 +NASDAQ,OGXI,2000-02-01,4.94,5.13,4.41,5.00,7500,90.01 +NASDAQ,OGXI,1999-11-04,3.22,3.25,3.00,3.00,3600,54.00 +NASDAQ,OGXI,1999-06-10,5.88,6.13,5.75,5.78,1700,104.07 +NASDAQ,OGXI,1998-12-08,7.88,8.25,7.63,7.75,2800,139.51 +NASDAQ,OGXI,1998-10-20,4.06,4.13,3.75,3.81,27900,68.63 +NASDAQ,OGXI,1998-08-06,12.88,14.25,12.88,13.00,2200,234.02 +NASDAQ,OGXI,1998-07-09,9.88,9.88,8.38,9.75,12000,175.51 +NASDAQ,OGXI,1998-04-16,21.25,21.38,20.69,20.81,2600,374.65 +NASDAQ,OGXI,1997-10-13,44.50,45.50,43.50,44.50,2600,801.06 +NASDAQ,OGXI,1997-05-02,24.00,24.00,23.13,23.63,3500,425.28 +NASDAQ,OGXI,1996-01-15,12.88,13.00,12.25,13.00,800,234.02 +NASDAQ,ONXX,2009-11-06,26.65,26.76,26.40,26.60,1349100,26.60 +NASDAQ,ONXX,2009-06-05,25.50,25.74,25.07,25.39,480200,25.39 +NASDAQ,ONXX,2009-04-20,25.60,25.86,25.26,25.65,541300,25.65 +NASDAQ,ONXX,2009-02-11,31.85,32.06,31.13,31.58,767000,31.58 +NASDAQ,ONXX,2008-09-26,38.00,38.50,37.19,37.88,949400,37.88 +NASDAQ,ONXX,2008-08-01,40.49,40.50,39.31,40.03,1900600,40.03 +NASDAQ,ONXX,2008-06-12,32.91,33.65,32.54,32.85,607700,32.85 +NASDAQ,ONXX,2007-07-17,27.14,27.35,26.72,26.98,1103900,26.98 +NASDAQ,ONXX,2007-06-12,30.97,31.14,30.16,30.44,2370100,30.44 +NASDAQ,ONXX,2007-03-05,24.14,25.39,23.65,24.25,2795500,24.25 +NASDAQ,ONXX,2006-10-09,17.46,17.66,17.37,17.43,654000,17.43 +NASDAQ,ONXX,2006-09-07,15.02,15.16,14.58,14.99,580000,14.99 +NASDAQ,ONXX,2006-04-19,23.32,23.46,23.05,23.26,653400,23.26 +NASDAQ,ONXX,2006-03-08,28.43,28.45,28.07,28.20,442300,28.20 +NASDAQ,ONXX,2006-02-27,28.47,28.97,28.42,28.90,512300,28.90 +NASDAQ,ONXX,2005-12-27,29.57,29.86,28.91,29.08,528300,29.08 +NASDAQ,ONXX,2005-11-15,26.45,26.97,25.62,25.77,605500,25.77 +NASDAQ,ONXX,2005-11-11,27.97,28.27,27.41,27.63,362700,27.63 +NASDAQ,ONXX,2005-10-04,25.34,25.50,24.72,24.78,549100,24.78 +NASDAQ,ONXX,2005-04-13,30.50,30.65,29.88,30.07,916800,30.07 +NASDAQ,ONXX,2004-12-15,32.90,34.24,32.71,33.45,1032800,33.45 +NASDAQ,ONXX,2004-11-09,28.66,29.09,28.25,28.79,600800,28.79 +NASDAQ,ONXX,2004-09-13,39.50,41.06,39.48,40.38,800700,40.38 +NASDAQ,ONXX,2004-07-28,32.52,33.95,31.44,33.50,1337000,33.50 +NASDAQ,ONXX,2004-06-01,47.14,48.50,47.12,48.19,955200,48.19 +NASDAQ,ONXX,2003-12-15,27.31,27.81,27.08,27.14,428700,27.14 +NASDAQ,ONXX,2003-10-28,23.25,23.83,22.71,23.60,639800,23.60 +NASDAQ,ONXX,2003-09-12,20.34,20.35,19.80,20.35,208000,20.35 +NASDAQ,ONXX,2003-06-10,12.27,12.76,11.93,12.00,377400,12.00 +NASDAQ,ONXX,2002-05-22,7.40,7.50,6.76,6.84,209800,6.84 +NASDAQ,ONXX,2001-07-25,10.80,10.88,10.51,10.85,35000,10.85 +NASDAQ,ONXX,2000-06-20,13.38,13.75,12.62,13.00,133600,13.00 +NASDAQ,ONXX,1998-03-19,8.38,8.38,8.00,8.25,12500,8.25 +NASDAQ,ONXX,1997-10-01,8.87,8.87,8.75,8.75,7600,8.75 +NASDAQ,ONXX,1996-08-23,8.87,8.87,8.75,8.75,3200,8.75 +NASDAQ,OUTD,2010-02-04,5.06,5.06,5.00,5.02,41000,5.02 +NASDAQ,OUTD,2010-01-20,5.39,5.49,5.28,5.37,26100,5.37 +NASDAQ,OUTD,2009-05-11,7.47,7.48,7.36,7.37,13900,7.37 +NASDAQ,OUTD,2009-05-05,7.65,7.84,7.41,7.46,38200,7.46 +NASDAQ,OUTD,2008-10-29,7.89,8.00,6.78,7.51,49600,7.51 +NASDAQ,OUTD,2008-05-23,7.95,7.98,7.84,7.85,32000,7.85 +NASDAQ,OUTD,2007-08-29,8.61,9.19,8.55,8.82,126500,8.82 +NASDAQ,OUTD,2007-04-16,10.61,10.79,10.59,10.67,26100,10.67 +NASDAQ,OUTD,2007-03-14,9.91,10.42,9.83,10.36,44900,10.36 +NASDAQ,OUTD,2007-01-29,12.98,13.29,12.86,13.26,51800,13.26 +NASDAQ,OUTD,2007-01-12,12.39,12.46,11.98,12.32,47400,12.32 +NASDAQ,OUTD,2006-02-14,13.34,13.66,13.26,13.37,19600,13.37 +NASDAQ,OUTD,2005-12-27,13.50,13.81,13.49,13.53,48600,13.53 +NASDAQ,OUTD,2005-05-11,14.82,14.98,14.82,14.98,13900,14.98 +NASDAQ,OUTD,2004-08-06,35.00,35.00,34.00,34.00,11800,13.60 +NASDAQ,OUTD,2004-02-25,40.00,40.00,39.60,40.00,8000,16.00 +NASDAQ,OUTD,2003-11-05,29.00,29.00,29.00,29.00,200,11.60 +NASDAQ,OUTD,2002-11-06,7.50,7.50,7.50,7.50,500,3.00 +NASDAQ,OUTD,2002-09-26,9.00,9.00,9.00,9.00,000,3.60 +NASDAQ,OUTD,2001-08-13,9.25,9.25,9.00,9.25,5000,3.70 +NASDAQ,OUTD,2000-09-06,3.00,3.00,3.00,3.00,000,1.20 +NASDAQ,OUTD,1999-09-21,2.75,2.75,1.50,1.94,23200,0.77 +NASDAQ,OUTD,1999-03-01,1.62,1.62,1.62,1.62,200,0.65 +NASDAQ,OUTD,1999-02-24,2.00,2.00,2.00,2.00,500,0.80 +NASDAQ,OUTD,1998-03-11,2.31,2.75,2.31,2.75,6800,1.10 +NASDAQ,OUTD,1997-01-03,1.62,1.62,1.62,1.62,800,0.65 +NASDAQ,OUTD,1996-01-10,5.50,5.50,5.50,5.50,1000,2.20 +NASDAQ,OUTD,1995-09-28,3.75,3.75,3.75,3.75,500,1.50 +NASDAQ,OPOF,2009-10-12,15.74,15.74,14.90,14.90,8200,14.81 +NASDAQ,OPOF,2009-08-07,17.76,17.76,17.27,17.72,5600,17.51 +NASDAQ,OPOF,2009-03-09,15.00,15.00,15.00,15.00,100,14.75 +NASDAQ,OPOF,2008-11-12,18.86,18.86,18.86,18.86,000,18.17 +NASDAQ,OPOF,2008-11-07,19.10,19.10,18.91,18.91,400,18.22 +NASDAQ,OPOF,2008-06-17,17.90,17.90,17.35,17.35,2200,16.56 +NASDAQ,OPOF,2008-05-09,17.94,17.94,17.94,17.94,000,16.97 +NASDAQ,OPOF,2007-12-28,19.28,19.89,18.10,19.00,5300,17.81 +NASDAQ,OPOF,2007-12-10,18.82,18.82,18.82,18.82,7200,17.64 +NASDAQ,OPOF,2007-11-26,17.82,18.63,17.82,17.85,5100,16.58 +NASDAQ,OPOF,2007-05-16,26.60,26.60,26.23,26.23,37100,19.21 +NASDAQ,OPOF,2005-11-22,29.50,29.50,29.50,29.50,200,20.82 +NASDAQ,OPOF,2005-10-24,29.50,29.50,29.50,29.50,1800,20.82 +NASDAQ,OPOF,2005-08-31,29.32,29.32,29.32,29.32,000,20.69 +NASDAQ,OPOF,2005-04-08,31.39,31.39,31.39,31.39,200,21.92 +NASDAQ,OPOF,2004-10-21,30.27,30.27,29.91,30.00,1500,20.73 +NASDAQ,OPOF,2004-03-31,29.95,30.00,29.80,30.00,5200,20.52 +NASDAQ,OPOF,2003-07-21,29.50,30.50,28.76,28.90,9800,19.48 +NASDAQ,OPOF,2003-07-14,29.21,29.21,28.29,28.69,18200,19.34 +NASDAQ,OPOF,2002-01-04,28.25,28.25,27.75,28.00,2200,12.22 +NASDAQ,OPOF,2001-09-18,24.00,24.00,24.00,24.00,000,10.41 +NASDAQ,OPOF,2001-03-21,21.00,21.00,21.00,21.00,000,8.99 +NASDAQ,OPOF,2001-01-08,17.00,17.00,17.00,17.00,2200,7.22 +NASDAQ,OPOF,2000-11-22,16.87,16.87,16.87,16.87,500,7.10 +NASDAQ,OPOF,2000-08-18,19.00,19.00,19.00,19.00,800,7.93 +NASDAQ,OPOF,2000-06-27,19.00,19.00,19.00,19.00,200,7.93 +NASDAQ,OPOF,2000-06-01,19.00,19.00,19.00,19.00,000,7.93 +NASDAQ,OPOF,2000-05-04,20.00,20.00,20.00,20.00,000,8.29 +NASDAQ,OPOF,2000-02-10,20.00,20.00,20.00,20.00,000,8.29 +NASDAQ,OPOF,1999-08-17,26.00,26.00,25.00,25.00,800,10.36 +NASDAQ,OPOF,1999-07-21,26.00,26.00,26.00,26.00,000,10.78 +NASDAQ,ORCD,2009-12-24,1.65,1.65,1.65,1.65,2500,1.65 +NASDAQ,ORCD,2009-11-05,1.60,1.60,1.50,1.60,10900,1.60 +NASDAQ,ORCD,2009-07-09,1.75,1.89,1.75,1.89,3700,1.89 +NASDAQ,ORCD,2009-07-06,1.75,1.75,1.75,1.75,1200,1.75 +NASDAQ,ORCD,2009-05-13,2.01,2.70,2.00,2.70,17300,2.70 +NASDAQ,ORCD,2009-02-11,2.17,2.17,2.00,2.00,500,2.00 +NASDAQ,ORCD,2008-11-13,2.59,2.59,1.51,2.54,15900,2.54 +NASDAQ,ORCD,2007-12-03,5.65,5.69,5.48,5.48,4700,5.48 +NASDAQ,ORCD,2007-11-07,2.40,2.42,2.17,2.28,14500,2.28 +NASDAQ,ORCD,2007-04-30,4.34,4.46,4.32,4.39,6800,4.39 +NASDAQ,OPTC,2009-10-08,4.21,4.21,4.21,4.21,000,4.21 +NASDAQ,OPTC,2009-07-15,4.07,4.07,3.69,3.90,1800,3.90 +NASDAQ,OPTC,2009-05-04,4.15,4.15,3.59,3.85,5200,3.85 +NASDAQ,OPTC,2008-08-22,8.04,8.16,7.89,8.10,2300,8.10 +NASDAQ,OPTC,2008-07-03,8.73,8.75,8.51,8.53,5900,8.53 +NASDAQ,OPTC,2008-01-02,7.89,7.90,7.45,7.51,66200,7.51 +NASDAQ,OPTC,2007-10-11,6.99,6.99,6.75,6.78,8500,6.78 +NASDAQ,OPTC,2007-10-05,6.59,6.60,6.50,6.60,18500,6.60 +NASDAQ,OPTC,2007-04-17,8.48,8.50,8.32,8.45,3700,8.45 +NASDAQ,OPTC,2007-01-05,10.71,10.99,10.55,10.98,17000,10.98 +NASDAQ,OPTC,2006-03-27,25.00,25.69,24.46,25.34,120700,25.34 +NASDAQ,OPTC,2005-10-19,12.31,12.50,12.31,12.31,6800,12.31 +NASDAQ,OPTC,2005-07-07,9.92,10.08,9.81,9.96,7300,9.96 +NASDAQ,OPTC,2005-05-20,10.08,10.74,9.86,10.70,16200,10.70 +NASDAQ,OPTC,2004-12-15,9.50,9.50,9.10,9.25,10800,9.25 +NASDAQ,OPTC,2004-07-28,9.80,10.09,8.60,8.85,38900,8.85 +NASDAQ,OPTC,2004-02-17,12.25,12.35,12.09,12.21,12400,12.21 +NASDAQ,OPTC,2003-12-19,10.24,10.25,10.04,10.09,1700,10.09 +NASDAQ,OPTC,2003-05-08,11.45,11.75,10.60,10.78,62700,10.78 +NASDAQ,OPTC,2003-01-30,5.07,5.07,5.05,5.05,2000,5.05 +NASDAQ,OPTC,2002-08-06,2.78,2.80,2.60,2.61,4000,2.61 +NASDAQ,OPTC,2001-12-11,2.39,2.45,2.39,2.41,10800,2.41 +NASDAQ,OPTC,2001-10-09,3.16,3.22,3.00,3.07,16200,3.07 +NASDAQ,OPTC,2001-08-07,1.59,1.66,1.55,1.61,9300,1.61 +NASDAQ,OPTC,1999-11-16,2.00,2.25,2.00,2.25,8000,2.25 +NASDAQ,OPTC,1998-12-08,3.62,3.62,3.00,3.00,9600,3.00 +NASDAQ,OPTC,1998-10-15,4.50,4.50,4.50,4.50,2000,4.50 +NASDAQ,OPTC,1998-05-11,6.88,6.88,6.62,6.62,5000,6.62 +NASDAQ,OPTC,1997-09-02,13.75,14.50,13.50,13.75,22600,9.17 +NASDAQ,OPTC,1997-07-01,14.13,14.13,13.13,13.13,2400,8.75 +NASDAQ,OPTC,1997-05-05,11.25,12.25,11.25,12.12,56200,8.08 +NASDAQ,OPTC,1995-08-15,3.87,3.87,3.63,3.63,1500,2.42 +NASDAQ,OPTC,1995-06-01,3.12,3.12,3.12,3.12,2000,2.08 +NASDAQ,OPTC,1994-11-28,3.63,3.63,3.63,3.63,1000,2.42 +NASDAQ,OPTC,1994-11-17,3.63,4.00,3.00,3.19,76200,2.12 +NASDAQ,OPTC,1994-09-14,3.63,3.63,3.63,3.63,300,2.42 +NASDAQ,OMNI,2010-02-04,1.64,1.64,1.54,1.56,70200,1.56 +NASDAQ,OMNI,2009-04-27,1.14,1.17,1.13,1.13,27400,1.13 +NASDAQ,OMNI,2009-04-17,1.19,1.20,1.14,1.14,65600,1.14 +NASDAQ,OMNI,2009-03-23,0.84,0.93,0.84,0.90,97200,0.90 +NASDAQ,OMNI,2008-10-02,3.25,3.41,3.22,3.25,183200,3.25 +NASDAQ,OMNI,2008-03-11,3.98,4.18,3.80,4.07,231000,4.07 +NASDAQ,OMNI,2007-11-20,4.99,5.39,4.99,5.11,518300,5.11 +NASDAQ,OMNI,2007-09-24,7.62,7.75,7.50,7.53,200200,7.53 +NASDAQ,OMNI,2007-07-02,11.19,11.33,10.93,11.18,255500,11.18 +NASDAQ,OMNI,2007-05-11,10.22,10.35,10.05,10.18,211400,10.18 +NASDAQ,OMNI,2006-08-14,10.40,10.49,9.61,9.71,796800,9.71 +NASDAQ,OMNI,2006-06-27,9.85,10.26,9.60,10.13,1908800,10.13 +NASDAQ,OMNI,2005-12-14,3.02,3.08,2.93,2.99,194500,2.99 +NASDAQ,OMNI,2005-10-31,2.44,2.48,2.34,2.41,136700,2.41 +NASDAQ,OMNI,2005-09-21,2.15,2.22,2.09,2.22,239900,2.22 +NASDAQ,OMNI,2005-06-27,1.91,2.19,1.91,2.16,176000,2.16 +NASDAQ,OMNI,2005-06-24,2.03,2.07,1.86,1.91,230800,1.91 +NASDAQ,OMNI,2005-02-14,1.32,1.52,1.32,1.46,126500,1.46 +NASDAQ,OMNI,2005-01-20,1.33,1.43,1.30,1.30,147500,1.30 +NASDAQ,OMNI,2005-01-03,2.06,2.08,1.86,1.88,348000,1.88 +NASDAQ,OMNI,2004-07-01,5.05,5.05,4.78,4.89,106800,4.89 +NASDAQ,OMNI,2004-05-10,5.07,5.36,4.85,5.24,284100,5.24 +NASDAQ,OMNI,2003-03-24,0.83,0.83,0.81,0.81,2300,0.81 +NASDAQ,OMNI,2002-04-10,0.80,0.80,0.75,0.75,9800,2.25 +NASDAQ,OMNI,2001-12-11,0.70,0.70,0.68,0.69,4000,2.07 +NASDAQ,OMNI,2001-11-01,0.69,0.72,0.58,0.72,6000,2.16 +NASDAQ,OMNI,2001-10-29,0.70,0.72,0.70,0.70,5000,2.10 +NASDAQ,OMNI,2001-05-01,1.25,1.47,1.25,1.26,87500,3.78 +NASDAQ,OMNI,2001-04-06,1.47,1.50,1.34,1.34,3500,4.03 +NASDAQ,OMNI,2000-11-22,1.28,1.28,1.06,1.25,65400,3.75 +NASDAQ,OMNI,2000-06-27,0.81,0.81,0.69,0.75,1600,2.25 +NASDAQ,OMNI,2000-05-31,0.78,0.81,0.69,0.75,8800,2.25 +NASDAQ,OMNI,2000-04-18,1.81,1.84,1.50,1.56,20000,4.69 +NASDAQ,OMNI,1999-04-30,4.50,4.50,4.37,4.50,18100,13.50 +NASDAQ,OMNI,1999-02-23,3.87,4.12,3.75,4.12,4900,12.37 +NASDAQ,OMNI,1999-01-26,5.00,5.00,4.56,4.56,2700,13.69 +NASDAQ,OPLK,2010-02-01,14.87,15.22,14.61,15.01,97600,15.01 +NASDAQ,OPLK,2009-11-30,16.90,17.30,16.61,17.24,177700,17.24 +NASDAQ,OPLK,2009-08-26,13.59,14.00,13.55,13.83,139200,13.83 +NASDAQ,OPLK,2008-10-14,10.73,10.97,9.95,10.44,124100,10.44 +NASDAQ,OPLK,2008-10-07,10.23,10.62,9.18,9.23,153800,9.23 +NASDAQ,OPLK,2007-08-03,15.53,15.63,14.89,14.93,243700,14.93 +NASDAQ,OPLK,2007-06-19,16.02,16.06,15.74,15.79,517900,15.79 +NASDAQ,OPLK,2007-06-08,15.50,15.83,15.46,15.69,382600,15.69 +NASDAQ,OPLK,2007-02-12,17.19,17.33,16.98,17.29,275800,17.29 +NASDAQ,OPLK,2007-02-02,18.86,19.15,18.53,18.58,226200,18.58 +NASDAQ,OPLK,2007-01-08,19.86,19.88,19.40,19.76,166100,19.76 +NASDAQ,OPLK,2006-12-21,20.36,20.53,20.16,20.32,221400,20.32 +NASDAQ,OPLK,2006-11-17,20.36,20.36,19.80,19.86,142400,19.86 +NASDAQ,OPLK,2006-04-10,18.40,18.40,18.18,18.26,226000,18.26 +NASDAQ,OPLK,2005-12-09,14.15,14.94,14.15,14.77,270600,14.77 +NASDAQ,OPLK,2005-09-14,1.48,1.54,1.48,1.52,63000,10.64 +NASDAQ,OPLK,2005-05-11,1.41,1.41,1.32,1.35,80800,9.45 +NASDAQ,OPLK,2005-03-04,1.46,1.51,1.43,1.48,185600,10.36 +NASDAQ,OPLK,2004-04-30,2.16,2.19,1.91,1.92,134000,13.44 +NASDAQ,OPLK,2004-04-20,2.22,2.23,2.08,2.08,192100,14.56 +NASDAQ,OPLK,2004-04-05,2.55,2.65,2.52,2.65,47500,18.55 +NASDAQ,OPLK,2003-12-04,2.40,2.42,2.23,2.33,66200,16.31 +NASDAQ,OPLK,2003-04-17,1.05,1.06,0.93,0.98,19500,6.86 +NASDAQ,OPLK,2002-12-27,0.80,0.81,0.76,0.79,46200,5.53 +NASDAQ,OPLK,2002-10-17,0.61,0.64,0.61,0.62,20300,4.34 +NASDAQ,OPLK,2002-09-27,0.61,0.61,0.57,0.58,20700,4.06 +NASDAQ,OPLK,2002-07-05,0.66,0.76,0.64,0.73,17300,5.11 +NASDAQ,OPLK,2002-06-19,0.90,0.90,0.78,0.78,65300,5.46 +NASDAQ,OPLK,2002-03-06,1.85,1.92,1.65,1.88,58500,13.16 +NASDAQ,OPLK,2002-01-23,2.13,2.35,2.10,2.27,72000,15.89 +NASDAQ,OPLK,2001-07-30,2.34,2.34,1.94,2.00,101400,14.00 +NASDAQ,OPLK,2001-07-02,3.69,3.70,3.38,3.43,86400,24.01 +NASDAQ,OPLK,2001-01-10,13.31,13.44,12.44,13.25,99400,92.75 +NASDAQ,OPLK,2000-11-24,17.00,17.88,16.25,17.25,22300,120.75 +NASDAQ,OCNW,2009-10-27,3.34,3.34,3.30,3.32,1100,3.32 +NASDAQ,OCNW,2008-12-17,2.18,2.18,1.92,2.11,10800,2.11 +NASDAQ,OCNW,2008-08-04,4.80,4.85,4.58,4.73,20000,4.73 +NASDAQ,OCNW,2008-04-01,5.38,5.38,4.96,5.01,45800,5.01 +NASDAQ,OCNW,2007-07-24,9.47,9.72,9.44,9.52,27700,9.52 +NASDAQ,OCNW,2006-12-04,15.59,15.74,15.03,15.14,39300,15.14 +NASDAQ,OCNW,2006-11-22,15.45,15.97,15.05,15.58,22800,15.58 +NASDAQ,OCNW,2005-11-03,0.27,0.27,0.25,0.26,3600,10.40 +NASDAQ,OCNW,2005-09-15,0.28,0.28,0.27,0.28,4300,11.20 +NASDAQ,OCNW,2005-04-06,0.22,0.25,0.22,0.25,7400,10.00 +NASDAQ,OCNW,2004-09-16,0.09,0.10,0.09,0.10,800,4.00 +NASDAQ,OCNW,2004-08-06,0.10,0.11,0.10,0.10,3800,4.00 +NASDAQ,OCNW,2004-05-10,0.11,0.11,0.10,0.11,5500,4.40 +NASDAQ,OCNW,2004-04-12,0.13,0.15,0.13,0.15,13900,6.00 +NASDAQ,OCNW,2002-04-23,0.25,0.25,0.21,0.21,1100,8.40 +NASDAQ,OCNW,2001-08-16,0.25,0.27,0.22,0.24,800,9.60 +NASDAQ,ORBK,2009-12-28,9.13,9.27,9.13,9.22,85200,9.22 +NASDAQ,ORBK,2009-03-30,3.81,3.85,3.81,3.83,25900,3.83 +NASDAQ,ORBK,2008-08-20,11.28,11.56,11.01,11.44,41000,11.44 +NASDAQ,ORBK,2008-05-02,18.08,18.30,17.70,17.85,57400,17.85 +NASDAQ,ORBK,2008-03-06,17.96,18.29,17.64,17.66,38400,17.66 +NASDAQ,ORBK,2007-08-16,20.46,21.05,20.21,20.94,90700,20.94 +NASDAQ,ORBK,2007-08-09,21.23,22.45,20.84,20.95,99900,20.95 +NASDAQ,ORBK,2007-02-05,24.46,24.76,24.22,24.32,112600,24.32 +NASDAQ,ORBK,2005-10-11,23.81,24.17,23.69,23.69,37000,23.69 +NASDAQ,ORBK,2005-08-30,24.27,24.70,24.03,24.57,47100,24.57 +NASDAQ,ORBK,2005-06-20,21.68,21.74,21.14,21.25,66500,21.25 +NASDAQ,ORBK,2005-02-15,22.58,23.14,22.00,23.13,245900,23.13 +NASDAQ,ORBK,2005-02-01,20.65,21.25,20.63,21.00,118100,21.00 +NASDAQ,ORBK,2005-01-27,20.69,20.93,20.69,20.82,48100,20.82 +NASDAQ,ORBK,2004-06-03,19.14,19.40,18.88,19.20,292100,19.20 +NASDAQ,ORBK,2004-04-30,23.31,23.31,20.88,21.11,248600,21.11 +NASDAQ,ORBK,2004-03-23,22.80,23.93,22.80,23.75,165000,23.75 +NASDAQ,ORBK,2004-02-18,26.70,26.96,26.30,26.44,187800,26.44 +NASDAQ,ORBK,2003-03-05,11.28,11.30,10.95,11.10,75800,11.10 +NASDAQ,ORBK,2002-02-12,24.40,24.40,23.42,23.68,150400,23.68 +NASDAQ,ORBK,2000-05-31,79.75,85.25,79.25,84.50,438800,56.33 +NASDAQ,ORBK,2000-02-18,84.00,88.50,84.00,86.25,374100,57.50 +NASDAQ,ORBK,2000-02-07,85.00,85.75,82.75,84.88,135400,56.58 +NASDAQ,ORBK,2000-01-26,81.00,83.06,81.00,83.06,108200,55.38 +NASDAQ,ORBK,1999-08-30,52.25,52.62,52.00,52.38,31500,23.28 +NASDAQ,ORBK,1999-04-12,48.38,48.87,48.25,48.87,248600,21.72 +NASDAQ,ORBK,1998-11-04,36.94,37.88,36.12,37.69,273800,16.75 +NASDAQ,ORBK,1998-08-14,31.00,31.87,31.00,31.38,44800,13.94 +NASDAQ,ORBK,1998-06-05,33.00,33.06,32.31,33.00,206300,14.67 +NASDAQ,ORBK,1997-09-02,49.75,52.25,49.62,51.87,493200,23.06 +NASDAQ,ORBK,1997-07-03,34.12,35.00,33.50,34.00,366100,15.11 +NASDAQ,ORBK,1996-12-10,14.25,14.62,14.13,14.37,389000,6.39 +NASDAQ,ORBK,1996-10-01,11.88,12.12,11.88,11.88,13300,5.28 +NASDAQ,ORBK,1996-04-19,10.50,10.75,10.50,10.75,153700,4.78 +NASDAQ,ORBK,1996-03-26,11.38,11.62,11.38,11.38,47500,5.06 +NASDAQ,ORBK,1996-03-18,11.38,11.75,11.38,11.50,84200,5.11 +NASDAQ,ORBK,1995-11-21,13.37,13.63,13.37,13.58,163600,6.03 +NASDAQ,ORBK,1995-10-06,12.25,12.25,12.25,12.25,400,5.44 +NASDAQ,ORBK,1995-07-27,12.25,12.75,12.12,12.50,94300,5.56 +NASDAQ,ORBK,1995-06-06,12.38,12.75,12.38,12.50,65500,5.56 +NASDAQ,ORBK,1995-03-15,12.38,12.44,12.12,12.31,24800,5.47 +NASDAQ,ORBK,1995-01-17,8.98,9.00,8.63,9.00,12800,4.00 +NASDAQ,ORBK,1994-12-08,7.62,7.88,7.62,7.88,32000,3.50 +NASDAQ,ORBK,1994-10-12,9.13,9.25,8.87,9.13,59200,4.06 +NASDAQ,ORBK,1994-10-06,9.75,9.87,9.63,9.63,14600,4.28 +NASDAQ,ORBK,1994-08-01,8.25,8.25,8.13,8.13,7400,3.61 +NASDAQ,ORBK,1994-05-25,8.37,8.63,8.37,8.63,2700,3.83 +NASDAQ,ORBK,1993-10-27,14.13,14.75,14.13,14.50,14200,6.44 +NASDAQ,ORBK,1993-09-20,14.25,14.25,14.00,14.00,33300,6.22 +NASDAQ,ORBK,1993-07-19,11.38,11.75,11.12,11.62,12400,5.17 +NASDAQ,ORBK,1993-04-08,16.00,16.25,15.50,16.00,10400,7.11 +NASDAQ,ORBK,1992-11-24,14.00,14.62,14.00,14.25,29500,6.33 +NASDAQ,ORBK,1992-04-01,12.00,12.25,12.00,12.00,16400,5.33 +NASDAQ,ORBK,1992-02-24,15.00,15.50,14.88,15.00,13300,6.67 +NASDAQ,ORBK,1991-01-30,6.12,6.12,5.75,5.75,3200,2.56 +NASDAQ,ORBK,1990-09-28,4.63,5.00,4.63,5.00,7600,2.22 +NASDAQ,ORBK,1990-08-17,6.50,6.50,6.12,6.25,49300,2.78 +NASDAQ,OSIR,2010-01-22,7.96,8.20,7.95,8.01,193000,8.01 +NASDAQ,OSIR,2010-01-08,7.24,7.40,7.15,7.32,137700,7.32 +NASDAQ,OSIR,2007-08-03,11.98,11.98,11.22,11.60,63100,11.60 +NASDAQ,OSIR,2007-06-07,11.70,12.25,11.70,12.04,243000,12.04 +NASDAQ,OSIR,2007-03-01,14.40,14.40,13.32,13.70,233000,13.70 +NASDAQ,OTIX,2010-02-02,0.90,0.96,0.89,0.96,114700,0.96 +NASDAQ,OTIX,2009-11-13,0.84,0.90,0.84,0.87,11700,0.87 +NASDAQ,OTIX,2009-07-02,0.74,0.75,0.73,0.74,10200,0.74 +NASDAQ,OTIX,2009-04-09,1.02,1.03,0.99,0.99,56500,0.99 +NASDAQ,OTIX,2008-09-18,2.49,2.75,2.49,2.73,131400,2.73 +NASDAQ,OTIX,2008-08-29,2.95,3.06,2.92,2.99,29700,2.99 +NASDAQ,OTIX,2007-10-02,9.20,9.29,9.13,9.18,106100,9.18 +NASDAQ,OTIX,2007-09-25,8.93,9.27,8.93,9.23,208500,9.23 +NASDAQ,OTIX,2007-02-28,7.01,7.20,7.00,7.14,55400,7.14 +NASDAQ,OTIX,2006-07-28,4.90,4.98,4.67,4.98,35600,4.98 +NASDAQ,OTIX,2006-02-17,4.22,4.35,4.22,4.34,73700,4.34 +NASDAQ,OTIX,2005-12-13,4.00,4.12,3.99,4.07,30100,4.07 +NASDAQ,OTIX,2005-02-10,5.41,5.60,5.31,5.33,87900,5.33 +NASDAQ,OTIX,2004-11-22,3.94,4.05,3.94,4.03,81300,4.03 +NASDAQ,OTIX,2004-05-19,8.65,8.96,8.60,8.75,51400,8.75 +NASDAQ,OTIX,2004-05-03,9.10,9.55,9.10,9.20,331300,9.20 +NASDAQ,OTIX,2004-02-23,9.25,9.41,9.06,9.06,205500,9.06 +NASDAQ,OTIX,2003-11-11,6.22,6.24,6.15,6.24,5700,6.24 +NASDAQ,OTIX,2003-06-04,4.59,4.69,4.15,4.31,63800,4.31 +NASDAQ,OTIX,2002-11-11,5.00,5.10,4.87,4.90,7700,4.90 +NASDAQ,OTIX,2002-10-01,5.35,5.46,5.23,5.39,37600,5.39 +NASDAQ,OTIX,2000-12-14,7.13,7.75,7.13,7.50,30700,7.50 +NASDAQ,OTIX,2000-10-17,10.31,11.38,10.27,10.63,34600,10.63 +NASDAQ,OTIX,2000-08-23,15.94,16.12,15.94,15.94,127400,15.94 +NASDAQ,PCYC,2009-10-29,1.85,1.91,1.85,1.90,13200,1.90 +NASDAQ,PCYC,2009-06-26,1.21,1.35,1.21,1.35,76300,1.35 +NASDAQ,PCYC,2009-04-08,1.16,1.26,1.15,1.19,21600,1.19 +NASDAQ,PCYC,2009-02-10,0.99,0.99,0.88,0.91,8900,0.91 +NASDAQ,PCYC,2009-01-15,0.96,1.25,0.93,1.15,28600,1.15 +NASDAQ,PCYC,2008-03-10,0.96,0.96,0.87,0.90,31300,0.90 +NASDAQ,PCYC,2008-03-05,1.03,1.06,0.97,0.98,72400,0.98 +NASDAQ,PCYC,2007-08-31,2.11,2.32,2.08,2.23,231100,2.23 +NASDAQ,PCYC,2007-07-19,2.45,2.51,2.45,2.49,98700,2.49 +NASDAQ,PCYC,2007-05-11,2.90,3.10,2.90,3.06,197700,3.06 +NASDAQ,PCYC,2006-03-24,4.60,4.63,4.45,4.56,111500,4.56 +NASDAQ,PCYC,2006-01-04,3.69,3.73,3.60,3.68,253500,3.68 +NASDAQ,PCYC,2005-12-19,3.45,3.60,3.26,3.30,17649900,3.30 +NASDAQ,PCYC,2005-10-13,7.51,7.70,7.45,7.51,355600,7.51 +NASDAQ,PCYC,2005-10-05,9.00,9.00,8.58,8.80,222700,8.80 +NASDAQ,PCYC,2003-09-19,5.11,5.17,4.97,5.00,127600,5.00 +NASDAQ,PCYC,2003-07-30,4.70,4.70,4.50,4.51,37900,4.51 +NASDAQ,PCYC,2003-06-24,4.70,4.92,4.70,4.79,58000,4.79 +NASDAQ,PCYC,2002-12-09,3.35,3.54,3.34,3.43,36300,3.43 +NASDAQ,PCYC,2002-06-19,4.29,4.63,4.15,4.21,119000,4.21 +NASDAQ,PCYC,2002-01-28,8.40,8.58,8.00,8.11,267100,8.11 +NASDAQ,PCYC,2001-07-27,30.22,30.48,29.00,29.08,82000,29.08 +NASDAQ,PCYC,2001-01-18,39.06,39.12,37.75,39.06,101300,39.06 +NASDAQ,PCYC,1999-10-15,31.75,32.50,31.00,31.12,90400,31.12 +NASDAQ,PCYC,1999-06-29,27.88,28.00,25.25,27.94,86600,27.94 +NASDAQ,PCYC,1999-05-27,18.38,18.38,18.38,18.38,2600,18.38 +NASDAQ,PCYC,1997-11-05,25.50,25.88,24.88,25.75,238200,25.75 +NASDAQ,PCYC,1996-06-11,18.00,18.25,18.00,18.25,1400,18.25 +NASDAQ,PCYC,1996-04-02,15.00,15.00,14.50,14.75,8600,14.75 +NASDAQ,PCYC,1996-02-16,15.00,15.00,14.00,14.75,25000,14.75 +NASDAQ,PEIX,2010-01-25,2.12,2.30,2.12,2.18,3978800,2.18 +NASDAQ,PEIX,2009-09-21,0.60,0.64,0.56,0.57,1010300,0.57 +NASDAQ,PEIX,2009-08-11,0.38,0.39,0.36,0.36,243000,0.36 +NASDAQ,PEIX,2009-08-03,0.38,0.39,0.37,0.37,104800,0.37 +NASDAQ,PEIX,2008-09-23,1.44,1.50,1.36,1.39,455700,1.39 +NASDAQ,PEIX,2008-08-19,2.19,2.19,2.04,2.09,727900,2.09 +NASDAQ,PEIX,2007-09-14,11.01,11.01,10.70,10.77,521300,10.77 +NASDAQ,PEIX,2007-08-09,12.75,13.26,12.52,13.00,1488100,13.00 +NASDAQ,PEIX,2007-07-06,14.56,14.65,14.32,14.43,602000,14.43 +NASDAQ,PEIX,2007-07-03,13.59,13.73,13.42,13.62,537000,13.62 +NASDAQ,PEIX,2007-03-23,16.14,16.34,16.00,16.30,471600,16.30 +NASDAQ,PEIX,2006-06-12,24.51,24.94,22.75,23.03,3049900,23.03 +NASDAQ,PEIX,2005-10-21,8.49,8.49,7.71,7.71,156200,7.71 +NASDAQ,PEIX,2005-07-18,8.55,8.57,7.95,8.25,105400,8.25 +NASDAQ,PFWD,2010-01-29,14.67,15.00,14.48,14.62,220500,14.62 +NASDAQ,PFWD,2009-12-29,15.30,15.36,15.06,15.31,115100,15.31 +NASDAQ,PFWD,2009-10-05,13.48,13.55,13.23,13.44,157100,13.44 +NASDAQ,PFWD,2009-03-05,12.33,12.40,11.97,12.01,349300,12.01 +NASDAQ,PFWD,2007-10-25,22.92,23.35,21.63,22.26,546900,22.26 +NASDAQ,PFWD,2007-06-11,16.06,16.26,15.96,16.20,144900,16.20 +NASDAQ,PFWD,2007-06-06,16.27,16.42,16.12,16.31,265100,16.31 +NASDAQ,PFWD,2006-11-06,13.44,13.65,13.35,13.50,173900,13.50 +NASDAQ,PFWD,2006-09-06,11.95,11.95,11.40,11.44,93200,11.44 +NASDAQ,PFWD,2006-06-12,11.27,11.27,10.83,10.83,96900,10.83 +NASDAQ,PFWD,2006-04-18,11.18,11.40,11.14,11.38,124400,11.38 +NASDAQ,PFWD,2006-03-21,9.90,10.15,9.90,10.15,420500,10.15 +NASDAQ,PFWD,2006-03-20,9.69,9.99,9.61,9.86,105000,9.86 +NASDAQ,PFWD,2006-01-19,9.14,9.43,8.98,9.29,200500,9.29 +NASDAQ,PFWD,2005-01-19,7.50,7.50,7.30,7.31,325700,7.31 +NASDAQ,PFWD,2004-07-26,8.30,8.40,8.30,8.32,2300,8.32 +NASDAQ,PSUN,2009-06-09,3.83,3.84,3.68,3.70,1688400,3.70 +NASDAQ,PSUN,2009-06-02,4.62,4.80,4.42,4.68,558900,4.68 +NASDAQ,PSUN,2009-02-10,1.17,1.21,1.11,1.19,872000,1.19 +NASDAQ,PSUN,2008-10-27,2.89,3.09,2.70,2.70,773600,2.70 +NASDAQ,PSUN,2008-09-29,6.59,6.81,6.22,6.35,1780900,6.35 +NASDAQ,PSUN,2008-06-30,8.63,8.95,8.40,8.53,2679000,8.53 +NASDAQ,PSUN,2008-02-07,11.11,11.70,10.79,11.32,2569800,11.32 +NASDAQ,PSUN,2008-01-17,10.41,10.48,9.60,9.61,2821700,9.61 +NASDAQ,PSUN,2007-06-04,20.55,21.02,20.53,20.78,2228200,20.78 +NASDAQ,PSUN,2006-12-07,19.99,20.53,19.97,20.42,2107900,20.42 +NASDAQ,PSUN,2006-02-24,24.39,24.39,23.67,23.82,1478000,23.82 +NASDAQ,PSUN,2005-11-23,27.67,27.82,27.10,27.24,1411200,27.24 +NASDAQ,PSUN,2005-06-15,24.10,24.48,23.82,24.30,1572600,24.30 +NASDAQ,PSUN,2004-11-30,22.60,22.60,21.87,22.21,3569900,22.21 +NASDAQ,PSUN,2004-08-10,18.49,19.00,17.72,18.65,3718700,18.65 +NASDAQ,PSUN,2004-05-11,20.95,21.10,19.29,20.30,7623900,20.30 +NASDAQ,PSUN,2003-10-21,23.00,23.00,22.47,22.89,1175600,22.89 +NASDAQ,PSUN,2003-01-14,19.56,19.96,19.42,19.85,1977200,13.23 +NASDAQ,PSUN,2002-08-09,17.98,19.64,17.91,19.64,1764000,8.73 +NASDAQ,PSUN,2002-07-29,19.01,20.94,18.99,20.90,1307500,9.29 +NASDAQ,PSUN,2002-07-12,24.00,24.12,22.83,23.00,694600,10.22 +NASDAQ,PSUN,2002-06-20,21.31,21.50,20.65,20.70,870300,9.20 +NASDAQ,PSUN,2002-05-17,20.75,20.75,20.06,20.25,1767800,9.00 +NASDAQ,PSUN,2001-05-15,22.92,23.77,21.94,23.07,11310100,10.25 +NASDAQ,PSUN,2001-01-24,29.30,30.50,29.13,29.37,995000,13.06 +NASDAQ,PSUN,2000-08-07,18.75,19.75,18.12,19.12,1082900,8.50 +NASDAQ,PSUN,2000-05-04,24.88,25.88,24.88,25.25,892800,11.22 +NASDAQ,PSUN,2000-02-29,24.06,25.63,23.87,25.44,1478900,11.31 +NASDAQ,PSUN,1999-08-26,27.13,27.50,26.62,26.72,184700,11.88 +NASDAQ,PSUN,1999-06-30,24.50,24.75,24.13,24.37,599600,10.83 +NASDAQ,PSUN,1999-05-12,34.81,38.37,34.50,38.19,1039200,11.31 +NASDAQ,PSUN,1999-02-23,27.25,28.88,27.25,27.69,1339500,8.20 +NASDAQ,PSUN,1998-07-29,32.13,32.25,31.00,31.13,285200,9.22 +NASDAQ,PSUN,1997-11-25,32.62,33.12,32.25,32.62,507800,6.44 +NASDAQ,PSUN,1997-11-21,34.44,34.50,32.00,33.12,567000,6.54 +NASDAQ,PSUN,1997-11-17,31.00,32.13,30.75,30.75,1258000,6.07 +NASDAQ,PSUN,1997-11-12,30.87,34.00,30.00,31.37,1294500,6.20 +NASDAQ,PSUN,1997-08-15,32.25,33.50,32.25,33.38,877100,4.40 +NASDAQ,PSUN,1997-06-02,36.75,38.25,36.00,37.13,1294000,4.89 +NASDAQ,PSUN,1997-03-04,29.25,29.75,27.00,28.00,1322800,3.69 +NASDAQ,PSUN,1997-02-26,26.25,28.25,26.00,27.63,650800,3.64 +NASDAQ,PSUN,1997-01-29,25.00,25.75,24.31,24.31,76700,3.20 +NASDAQ,PSUN,1996-12-27,20.75,24.50,20.75,23.50,448800,3.09 +NASDAQ,PSUN,1996-11-04,23.25,24.25,22.75,22.75,236200,3.00 +NASDAQ,PSUN,1996-07-30,15.50,17.00,14.50,16.87,609400,1.48 +NASDAQ,PSUN,1996-06-05,23.25,23.50,22.50,23.25,1010300,2.04 +NASDAQ,PSUN,1996-06-03,24.87,25.00,23.25,24.00,660700,2.11 +NASDAQ,PSUN,1996-05-17,22.75,23.25,22.50,23.25,844000,2.04 +NASDAQ,PSUN,1996-01-26,9.00,9.50,9.00,9.25,176600,0.81 +NASDAQ,PSUN,1995-12-11,10.38,10.38,9.75,10.00,295000,0.88 +NASDAQ,PSUN,1995-11-10,8.00,8.75,7.25,8.50,1466000,0.75 +NASDAQ,PSUN,1995-10-25,7.38,7.38,7.00,7.25,119600,0.64 +NASDAQ,PSUN,1995-03-27,12.75,13.50,12.75,13.50,53500,1.19 +NASDAQ,PSUN,1994-12-07,15.50,15.50,14.87,15.00,349700,1.32 +NASDAQ,PSUN,1994-11-25,15.75,15.75,15.75,15.75,11400,1.38 +NASDAQ,PSUN,1994-11-03,15.75,17.75,15.75,17.37,669800,1.53 +NASDAQ,PSUN,1994-06-08,8.00,8.25,8.00,8.25,76300,0.72 +NASDAQ,PSUN,1993-08-10,8.00,8.00,7.25,7.50,124200,0.66 +NASDAQ,PSUN,1993-06-23,11.25,11.25,11.25,11.25,98000,0.99 +NASDAQ,PSUN,1993-04-27,16.50,16.50,16.50,16.50,23900,1.45 +NASDAQ,PURE,2009-01-26,2.66,2.82,2.59,2.63,38100,2.63 +NASDAQ,PURE,2008-09-12,3.89,3.89,3.51,3.73,90400,3.73 +NASDAQ,PURE,2008-05-12,5.01,5.01,4.75,4.94,39800,4.94 +NASDAQ,PURE,2008-05-07,4.98,5.01,4.92,4.98,143200,4.98 +NASDAQ,PURE,2008-03-28,5.20,5.65,5.20,5.64,158900,5.64 +NASDAQ,PURE,2007-05-29,2.94,2.95,2.92,2.95,13300,2.95 +NASDAQ,PURE,2006-12-13,2.35,2.38,2.27,2.37,76200,2.37 +NASDAQ,PURE,2005-12-27,0.91,0.91,0.89,0.90,30300,0.90 +NASDAQ,PURE,2005-03-11,0.92,1.00,0.90,1.00,70500,1.00 +NASDAQ,PURE,2004-11-11,0.47,0.47,0.42,0.45,1300,0.45 +NASDAQ,PURE,2004-04-27,0.59,0.64,0.53,0.53,18000,0.53 +NASDAQ,PURE,2004-02-27,0.65,0.80,0.65,0.78,17800,0.78 +NASDAQ,PURE,2004-02-23,0.80,0.81,0.80,0.81,22900,0.81 +NASDAQ,PURE,2004-01-13,0.88,0.90,0.86,0.90,74500,0.90 +NASDAQ,PURE,2003-09-23,0.78,0.78,0.71,0.71,69700,0.71 +NASDAQ,PURE,2003-06-19,0.84,0.84,0.80,0.80,7600,0.80 +NASDAQ,PURE,2003-03-18,0.81,0.98,0.81,0.94,33400,0.94 +NASDAQ,PURE,2003-01-24,1.04,1.11,0.99,1.06,57600,1.06 +NASDAQ,PURE,2002-12-23,0.41,0.42,0.41,0.42,19300,0.42 +NASDAQ,PURE,2002-09-30,0.50,0.50,0.34,0.40,21900,0.40 +NASDAQ,PURE,2002-08-02,0.80,0.83,0.75,0.83,49300,0.83 +NASDAQ,PURE,2002-02-08,1.94,1.99,1.90,1.98,10600,1.98 +NASDAQ,PURE,2001-12-14,2.07,2.08,2.01,2.08,8800,2.08 +NASDAQ,PURE,2001-02-22,3.44,3.50,3.25,3.50,9700,3.50 +NASDAQ,PURE,2000-12-15,2.75,2.75,2.62,2.69,50600,2.69 +NASDAQ,PURE,2000-06-19,2.28,2.47,2.28,2.47,21600,2.42 +NASDAQ,PURE,2000-04-06,3.16,3.37,3.16,3.28,45800,3.22 +NASDAQ,PURE,1999-12-30,3.25,3.47,3.25,3.44,62200,3.37 +NASDAQ,PURE,1999-09-10,1.50,1.66,1.44,1.44,20700,1.41 +NASDAQ,PURE,1999-07-02,1.97,2.00,1.97,2.00,34200,1.96 +NASDAQ,PURE,1999-06-03,1.83,1.88,1.78,1.78,6000,1.75 +NASDAQ,PURE,1999-03-04,1.44,1.44,1.44,1.44,1300,1.41 +NASDAQ,PURE,1998-12-23,2.12,2.31,2.12,2.19,71500,2.14 +NASDAQ,PURE,1998-08-05,0.75,0.78,0.69,0.69,5500,0.67 +NASDAQ,PURE,1998-01-30,1.75,1.75,1.63,1.72,61300,1.69 +NASDAQ,PURE,1997-03-13,3.88,4.13,3.69,4.00,50900,3.92 +NASDAQ,PENX,2009-12-16,9.33,9.55,9.27,9.55,28100,9.55 +NASDAQ,PENX,2009-05-27,6.38,6.72,6.28,6.28,50300,6.28 +NASDAQ,PENX,2008-12-04,9.98,10.39,9.71,9.88,108800,9.80 +NASDAQ,PENX,2008-08-14,15.56,15.83,15.42,15.54,69200,15.34 +NASDAQ,PENX,2008-03-27,21.43,21.49,21.05,21.23,37900,20.82 +NASDAQ,PENX,2008-01-14,25.18,25.18,24.26,24.75,116900,24.21 +NASDAQ,PENX,2007-07-10,33.69,34.46,33.50,33.95,153700,33.08 +NASDAQ,PENX,2006-07-19,15.54,16.50,15.54,16.19,14100,15.55 +NASDAQ,PENX,2005-09-07,14.24,14.40,13.99,14.40,5000,13.67 +NASDAQ,PENX,2005-06-28,15.21,15.75,15.21,15.35,11400,14.51 +NASDAQ,PENX,2005-02-17,14.27,14.32,14.15,14.15,5200,13.32 +NASDAQ,PENX,2005-01-06,15.75,15.85,15.75,15.75,32800,14.76 +NASDAQ,PENX,2004-12-02,17.20,17.21,16.65,16.85,15700,15.80 +NASDAQ,PENX,2004-05-19,17.43,17.75,16.99,17.06,5500,15.88 +NASDAQ,PENX,2003-10-15,13.47,13.62,13.40,13.45,39800,12.38 +NASDAQ,PENX,2003-07-30,11.79,11.83,11.73,11.82,28500,10.82 +NASDAQ,PENX,2003-06-27,10.37,11.30,10.37,10.90,74300,9.98 +NASDAQ,PENX,2002-07-09,17.15,17.44,17.15,17.39,17300,15.64 +NASDAQ,PENX,2002-04-01,16.20,16.20,15.95,16.08,37900,14.41 +NASDAQ,PENX,2001-05-04,11.80,11.80,10.55,11.50,2000,10.10 +NASDAQ,PENX,2001-03-08,13.23,13.23,12.00,12.25,11400,10.75 +NASDAQ,PENX,2000-04-27,16.37,16.87,16.37,16.87,42200,14.57 +NASDAQ,PENX,1999-09-22,13.50,13.50,13.38,13.50,3600,11.58 +NASDAQ,PENX,1999-06-08,12.00,12.00,11.25,11.63,21400,9.94 +NASDAQ,PENX,1999-02-17,12.88,12.88,12.00,12.06,34100,10.27 +NASDAQ,PENX,1998-12-03,19.00,21.00,18.81,20.87,26100,17.70 +NASDAQ,PENX,1998-02-23,31.50,31.50,31.44,31.44,3300,12.43 +NASDAQ,PENX,1997-06-19,28.00,28.00,27.00,27.50,14400,10.84 +NASDAQ,PENX,1996-08-28,18.50,18.50,18.50,18.50,500,7.23 +NASDAQ,PENX,1996-01-12,22.00,22.00,20.75,20.75,31300,8.05 +NASDAQ,PENX,1996-01-08,23.50,24.25,23.50,23.50,3600,9.12 +NASDAQ,PENX,1995-01-12,19.00,20.00,19.00,19.00,10000,7.31 +NASDAQ,PENX,1994-08-16,22.50,23.50,22.50,23.50,9500,9.02 +NASDAQ,PENX,1994-08-02,22.25,22.25,21.50,21.50,21900,8.23 +NASDAQ,PENX,1994-06-30,22.75,22.75,21.75,22.37,16200,8.57 +NASDAQ,PENX,1994-04-07,19.00,19.00,17.75,17.75,1700,6.78 +NASDAQ,PENX,1993-12-15,22.25,23.25,22.25,22.25,10200,8.48 +NASDAQ,PENX,1993-02-03,22.00,22.25,21.75,22.25,12500,8.40 +NASDAQ,PENX,1992-09-22,21.50,22.25,21.50,21.50,3900,8.09 +NASDAQ,PENX,1992-07-16,25.75,25.75,25.75,25.75,600,9.67 +NASDAQ,PENX,1991-03-22,32.00,32.75,32.00,32.25,43400,12.08 +NASDAQ,PENX,1990-08-28,25.75,25.75,24.75,25.25,64800,9.46 +NASDAQ,PENX,1990-07-16,35.00,35.00,34.50,35.00,17000,13.11 +NASDAQ,PENX,1990-04-16,25.25,25.62,24.62,24.75,23400,9.27 +NASDAQ,PENX,1990-03-30,26.50,26.50,26.00,26.00,34700,9.74 +NASDAQ,PENX,1989-09-08,24.00,24.00,23.75,23.75,3400,5.93 +NASDAQ,PENX,1989-03-10,22.37,22.50,22.37,22.37,53200,5.58 +NASDAQ,PENX,1989-02-10,18.75,19.25,17.75,17.75,39900,4.43 +NASDAQ,PENX,1988-12-21,18.75,19.50,18.75,18.75,30800,4.68 +NASDAQ,PENX,1988-02-17,18.75,19.25,18.75,18.75,2100,4.68 +NASDAQ,PENX,1987-11-12,15.00,15.00,14.50,14.50,13000,3.62 +NASDAQ,POWL,2009-08-17,37.02,37.86,35.32,35.85,60800,35.85 +NASDAQ,POWL,2009-07-30,36.36,36.50,35.64,36.04,26700,36.04 +NASDAQ,POWL,2009-02-13,32.06,33.82,31.12,32.34,76200,32.34 +NASDAQ,POWL,2008-12-26,27.01,27.55,26.95,27.37,52400,27.37 +NASDAQ,POWL,2008-08-13,51.44,51.72,50.64,51.49,36500,51.49 +NASDAQ,POWL,2008-02-27,38.71,39.95,38.23,39.60,32500,39.60 +NASDAQ,POWL,2007-03-19,30.13,30.24,29.77,29.99,35900,29.99 +NASDAQ,POWL,2006-12-11,27.69,28.05,27.42,28.00,47900,28.00 +NASDAQ,POWL,2006-03-23,21.51,21.51,21.22,21.36,1600,21.36 +NASDAQ,POWL,2004-07-26,17.24,17.24,16.52,16.55,4300,16.55 +NASDAQ,POWL,2003-10-27,18.10,19.12,17.66,18.08,12800,18.08 +NASDAQ,POWL,2003-06-16,15.93,16.58,15.91,16.04,15400,16.04 +NASDAQ,POWL,2001-07-31,18.71,20.85,18.71,20.85,71900,20.85 +NASDAQ,POWL,2001-05-30,27.77,28.20,27.77,27.90,54100,27.90 +NASDAQ,POWL,2001-03-07,15.88,16.44,15.88,16.00,39900,16.00 +NASDAQ,POWL,1998-07-31,12.38,12.75,12.38,12.75,3500,12.75 +NASDAQ,POWL,1998-06-24,13.00,13.00,12.75,13.00,8500,13.00 +NASDAQ,POWL,1997-11-07,13.50,14.00,13.50,14.00,8900,14.00 +NASDAQ,POWL,1997-07-02,15.38,15.38,14.62,15.38,4900,15.38 +NASDAQ,POWL,1997-05-09,14.87,14.87,14.00,14.25,6500,14.25 +NASDAQ,POWL,1996-11-15,10.12,10.12,10.12,10.12,1100,10.12 +NASDAQ,POWL,1996-11-13,10.50,10.88,10.50,10.50,3300,10.50 +NASDAQ,POWL,1996-05-16,10.25,10.25,9.88,10.25,15900,10.25 +NASDAQ,POWL,1995-09-15,6.75,7.12,6.62,6.88,10400,6.88 +NASDAQ,POWL,1993-05-06,7.50,7.50,7.00,7.25,1100,7.25 +NASDAQ,POWL,1993-03-15,10.00,10.00,9.50,9.50,13600,9.50 +NASDAQ,POWL,1992-11-11,8.00,8.25,7.75,8.12,22000,8.12 +NASDAQ,POWL,1992-10-22,9.25,9.38,8.75,9.25,21900,9.25 +NASDAQ,POWL,1991-12-10,9.50,9.62,9.50,9.62,12100,9.62 +NASDAQ,POWL,1991-10-09,9.62,9.62,9.25,9.62,30100,9.62 +NASDAQ,POWL,1991-08-14,7.50,7.75,7.50,7.50,3100,7.50 +NASDAQ,POWL,1991-07-16,9.00,9.25,9.00,9.25,15800,9.25 +NASDAQ,POWL,1991-01-14,9.25,9.50,9.13,9.13,45900,9.13 +NASDAQ,POWL,1990-05-30,8.62,9.25,8.62,9.13,153100,9.13 +NASDAQ,PSBC,2009-06-04,1.60,1.65,1.60,1.65,1600,1.65 +NASDAQ,PSBC,2008-09-30,5.43,5.70,5.40,5.70,2500,5.70 +NASDAQ,PSBC,2008-09-09,6.78,6.78,5.78,6.01,8000,6.01 +NASDAQ,PSBC,2008-08-19,7.35,7.35,7.00,7.13,23500,7.13 +NASDAQ,PSBC,2007-02-16,21.68,22.52,21.68,22.52,3800,22.52 +NASDAQ,PSBC,2007-01-31,22.75,22.75,22.60,22.68,1000,22.68 +NASDAQ,PSBC,2006-12-22,20.80,21.07,20.77,20.90,2100,20.90 +NASDAQ,PSBC,2006-09-08,18.24,18.51,18.24,18.47,4700,18.47 +NASDAQ,PSBC,2006-02-23,17.59,17.60,17.50,17.60,11000,17.60 +NASDAQ,PSBC,2005-07-27,19.80,19.80,19.80,19.80,000,19.80 +NASDAQ,PSBC,2005-06-27,14.35,14.35,14.30,14.30,12200,14.30 +NASDAQ,PSBC,2005-01-14,18.25,18.50,18.00,18.00,3100,18.00 +NASDAQ,PSBC,2004-11-16,18.75,19.00,18.75,19.00,800,19.00 +NASDAQ,PSBC,2002-10-14,18.00,18.00,18.00,18.00,000,4.50 +NASDAQ,PSBC,2002-08-02,16.00,16.00,16.00,16.00,000,4.00 +NASDAQ,PSBC,2001-06-26,10.95,10.95,10.95,10.95,000,2.74 +NASDAQ,PSBC,2001-02-08,10.38,10.38,10.38,10.38,000,2.59 +NASDAQ,PSBC,2001-02-06,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,PSBC,2001-02-02,10.25,10.25,10.25,10.25,000,2.56 +NASDAQ,PSBC,2001-01-19,10.75,10.75,10.75,10.75,000,2.69 +NASDAQ,PNTR,2010-01-07,6.75,7.06,6.75,6.90,10200,6.90 +NASDAQ,PNTR,2009-10-22,6.00,6.00,5.45,5.95,6200,5.95 +NASDAQ,PNTR,2009-03-02,2.80,2.85,2.80,2.85,900,2.85 +NASDAQ,PNTR,2008-07-24,6.02,6.80,5.91,6.13,4100,6.13 +NASDAQ,PNTR,2008-07-14,5.51,5.56,5.46,5.56,5200,5.56 +NASDAQ,PNTR,2008-07-07,6.01,6.30,5.97,6.00,34600,6.00 +NASDAQ,PNTR,2008-04-08,4.93,5.05,4.85,4.86,12200,4.86 +NASDAQ,PNTR,2008-04-02,4.94,4.99,4.80,4.99,11100,4.99 +NASDAQ,PNTR,2008-03-10,4.47,4.74,4.37,4.40,7200,4.40 +NASDAQ,PNTR,2007-10-29,8.27,8.39,7.95,8.15,6800,8.15 +NASDAQ,PNTR,2007-06-22,8.00,8.09,7.78,7.88,43600,7.88 +NASDAQ,PNTR,2007-02-13,12.01,12.13,11.40,11.72,83700,11.72 +NASDAQ,PNTR,2006-02-14,6.61,7.00,6.61,7.00,2100,7.00 +NASDAQ,PNTR,2006-02-08,7.01,7.04,7.01,7.04,1000,7.04 +NASDAQ,PNTR,2005-11-25,10.00,10.00,9.05,9.05,2000,9.05 +NASDAQ,PNTR,2005-07-14,0.14,0.14,0.14,0.14,1700,14.00 +NASDAQ,PNTR,2005-07-08,0.12,0.12,0.12,0.12,200,12.00 +NASDAQ,PNTR,2005-01-06,0.14,0.14,0.13,0.14,3900,14.00 +NASDAQ,PNTR,2004-09-30,0.12,0.12,0.11,0.12,1700,12.00 +NASDAQ,PNTR,2004-05-12,0.18,0.18,0.17,0.17,1100,17.00 +NASDAQ,PNTR,2004-02-19,0.38,0.39,0.29,0.38,4900,38.00 +NASDAQ,PNTR,2003-12-01,0.28,0.29,0.28,0.29,1500,29.00 +NASDAQ,PNTR,2003-04-21,0.23,0.27,0.20,0.20,900,20.00 +NASDAQ,PNTR,2002-11-22,0.20,0.20,0.16,0.16,000,16.00 +NASDAQ,PNTR,2002-11-19,0.18,0.18,0.16,0.18,100,18.00 +NASDAQ,PNTR,2002-08-28,0.30,0.30,0.30,0.30,000,30.00 +NASDAQ,PNTR,2002-05-20,1.07,1.09,1.03,1.03,200,103.00 +NASDAQ,PNTR,2001-05-01,1.58,1.60,1.58,1.60,000,160.00 +NASDAQ,PNTR,2001-03-16,0.67,0.69,0.59,0.59,900,177.95 +NASDAQ,PNTR,2000-12-13,1.00,1.00,0.72,0.87,300,262.24 +NASDAQ,PNTR,2000-11-15,1.53,1.69,1.47,1.47,900,440.18 +NASDAQ,PNTR,2000-11-02,1.31,1.47,1.19,1.34,1200,402.72 +NASDAQ,PNTR,2000-07-17,2.68,3.00,2.68,2.87,1000,861.64 +NASDAQ,PNTR,2000-05-17,2.37,2.47,2.12,2.34,1300,702.42 +NASDAQ,PNTR,2000-01-04,4.03,4.03,3.62,3.81,700,1142.60 +NASDAQ,PNTR,1999-07-28,3.56,3.56,3.56,3.56,000,1067.68 +NASDAQ,PNTR,1999-04-01,2.56,2.56,2.50,2.50,000,749.25 +NASDAQ,PNTR,1999-03-31,2.44,2.56,2.44,2.56,000,767.98 +NASDAQ,PNTR,1997-10-20,6.24,6.24,5.99,6.24,200,1873.12 +NASDAQ,PNTR,1997-04-29,3.00,3.00,2.75,3.00,100,899.10 +NASDAQ,PNTR,1996-10-29,3.37,3.62,3.00,3.25,600,974.02 +NASDAQ,PNTR,1996-03-18,5.99,6.12,5.99,5.99,300,1798.20 +NASDAQ,PNTR,1995-07-06,3.75,3.75,3.62,3.62,100,1086.41 +NASDAQ,PNTR,1994-11-16,4.37,4.37,4.31,4.37,000,1311.18 +NASDAQ,PNTR,1994-10-26,5.00,5.00,5.00,5.00,000,1498.50 +NASDAQ,PNTR,1994-08-24,3.87,4.00,3.50,4.00,000,1198.80 +NASDAQ,PRVT,2009-03-26,1.15,1.20,1.04,1.20,46700,1.20 +NASDAQ,PRVT,2008-11-03,1.44,1.56,1.30,1.42,306700,1.42 +NASDAQ,PRVT,2008-09-09,1.01,1.16,1.01,1.05,23300,1.05 +NASDAQ,PRVT,2008-03-13,1.47,1.54,1.45,1.52,100100,1.52 +NASDAQ,PRVT,2007-08-09,2.05,2.05,1.98,2.02,44300,2.02 +NASDAQ,PRVT,2007-02-12,3.42,3.65,3.26,3.40,84500,3.40 +NASDAQ,PRVT,2006-12-26,3.86,3.99,3.86,3.98,70000,3.98 +NASDAQ,PRVT,2005-12-13,2.36,2.36,2.24,2.26,406000,2.26 +NASDAQ,PRVT,2005-06-08,2.78,2.78,2.68,2.75,10700,2.75 +NASDAQ,PRVT,2005-02-18,4.73,4.93,4.61,4.90,61100,4.90 +NASDAQ,PRVT,2004-07-29,2.33,2.42,2.33,2.35,22200,2.35 +NASDAQ,PRVT,2004-07-26,2.31,2.31,2.30,2.30,22000,2.30 +NASDAQ,PRVT,2004-06-29,2.16,2.24,2.01,2.17,181000,2.17 +NASDAQ,PRVT,2004-06-18,2.06,2.15,2.03,2.05,22400,2.05 +NASDAQ,PRVT,2002-10-30,2.33,2.33,2.07,2.17,25100,2.17 +NASDAQ,PRVT,2002-02-27,6.02,6.15,5.80,5.96,9800,5.96 +NASDAQ,PRVT,2001-09-21,6.76,6.85,6.46,6.75,162400,6.75 +NASDAQ,PRVT,2001-06-07,6.60,6.70,6.50,6.65,46900,6.65 +NASDAQ,PRVT,2000-09-28,6.00,6.13,5.50,5.94,88600,5.94 +NASDAQ,PRVT,2000-02-01,28.12,28.50,27.06,27.06,55500,9.02 +NASDAQ,PRVT,1999-05-24,17.06,17.50,16.50,17.00,88200,5.67 +NASDAQ,PRVT,1999-05-19,18.94,19.00,18.12,18.37,60600,6.12 +NASDAQ,PRVT,1998-06-29,12.50,12.50,12.50,12.50,1500,4.17 +NASDAQ,PRVT,1997-12-29,10.50,11.25,9.81,10.50,162600,3.50 +NASDAQ,PRVT,1997-07-17,4.50,4.50,4.50,4.50,000,7.50 +NASDAQ,PRVT,1997-07-01,4.00,4.50,3.75,4.50,10500,7.50 +NASDAQ,PSSI,2009-06-08,16.68,17.00,16.60,16.80,244700,16.80 +NASDAQ,PSSI,2008-12-12,18.24,18.64,17.66,18.49,687600,18.49 +NASDAQ,PSSI,2008-08-19,17.72,17.90,17.59,17.83,425900,17.83 +NASDAQ,PSSI,2008-04-14,16.93,16.93,16.42,16.42,518700,16.42 +NASDAQ,PSSI,2007-12-06,18.92,19.39,18.90,19.32,288400,19.32 +NASDAQ,PSSI,2007-06-28,18.56,18.73,18.38,18.45,325100,18.45 +NASDAQ,PSSI,2007-02-22,21.55,21.64,21.43,21.59,388100,21.59 +NASDAQ,PSSI,2006-10-20,20.49,20.52,20.18,20.24,228400,20.24 +NASDAQ,PSSI,2005-11-10,14.46,14.46,13.65,14.24,518100,14.24 +NASDAQ,PSSI,2005-08-25,14.43,14.47,14.12,14.44,532400,14.44 +NASDAQ,PSSI,2005-03-03,12.70,12.80,12.55,12.59,286500,12.59 +NASDAQ,PSSI,2005-01-28,12.60,12.60,12.19,12.40,543700,12.40 +NASDAQ,PSSI,2004-11-02,11.36,11.56,11.20,11.30,425100,11.30 +NASDAQ,PSSI,2004-01-14,12.30,12.38,11.63,12.14,552000,12.14 +NASDAQ,PSSI,2003-06-04,5.86,6.00,5.84,5.94,651000,5.94 +NASDAQ,PSSI,2003-05-19,6.20,6.20,5.98,6.01,193200,6.01 +NASDAQ,PSSI,2002-05-29,8.96,9.14,8.83,8.87,267500,8.87 +NASDAQ,PSSI,2002-04-18,9.40,9.40,9.25,9.40,110100,9.40 +NASDAQ,PSSI,2001-08-27,7.09,7.35,7.00,7.29,811100,7.29 +NASDAQ,PSSI,2001-07-16,6.70,7.08,6.69,7.01,1950000,7.01 +NASDAQ,PSSI,2001-04-17,4.12,4.35,4.08,4.21,117400,4.21 +NASDAQ,PSSI,2000-11-29,3.31,3.44,3.19,3.38,390800,3.38 +NASDAQ,PSSI,2000-11-10,3.47,3.47,3.12,3.19,369800,3.19 +NASDAQ,PSSI,2000-04-18,7.94,8.50,7.81,8.50,560300,8.50 +NASDAQ,PSSI,1999-12-13,10.63,10.81,10.44,10.44,402800,10.44 +NASDAQ,PSSI,1999-10-21,6.69,7.12,6.62,6.88,717600,6.88 +NASDAQ,PSSI,1999-04-23,10.63,11.00,10.31,10.69,227600,10.69 +NASDAQ,PSSI,1998-07-17,16.88,17.19,16.63,16.75,258100,16.75 +NASDAQ,PSSI,1997-12-11,22.75,23.06,22.37,22.88,133700,22.88 +NASDAQ,PSSI,1997-05-13,13.00,13.25,12.75,12.75,91400,12.75 +NASDAQ,PSSI,1996-11-15,20.12,20.75,20.00,20.00,75900,20.00 +NASDAQ,PSSI,1996-10-02,23.62,23.75,23.62,23.62,74600,23.62 +NASDAQ,PSSI,1996-08-06,20.25,21.00,19.75,20.25,128100,20.25 +NASDAQ,PSSI,1996-08-02,19.25,20.25,18.25,19.75,902600,19.75 +NASDAQ,PSSI,1996-02-28,27.25,27.75,27.25,27.38,77100,27.38 +NASDAQ,PSSI,1995-11-29,18.00,19.50,17.75,19.12,669200,19.12 +NASDAQ,PSSI,1995-08-10,42.25,43.25,42.25,43.00,31500,14.33 +NASDAQ,PSSI,1995-04-27,36.50,37.00,36.25,36.50,182400,12.17 +NASDAQ,PSSI,1995-01-13,18.62,19.38,18.62,19.38,138300,6.46 +NASDAQ,PSSI,1994-11-10,17.13,17.25,16.88,17.13,83100,5.71 +NASDAQ,PSSI,1994-08-10,16.62,16.62,15.88,16.13,73200,5.38 +NASDAQ,PSSI,1994-08-08,17.00,17.00,16.62,17.00,63600,5.67 +NASDAQ,PETD,2010-01-19,19.20,19.54,18.74,19.54,173700,19.54 +NASDAQ,PETD,2009-11-24,18.88,18.94,18.46,18.75,115600,18.75 +NASDAQ,PETD,2009-02-27,12.46,12.70,12.10,12.10,106000,12.10 +NASDAQ,PETD,2008-07-01,66.12,68.40,65.24,67.65,206400,67.65 +NASDAQ,PETD,2007-11-29,50.34,53.24,50.08,51.76,152700,51.76 +NASDAQ,PETD,2006-12-01,42.25,42.82,40.88,42.72,94800,42.72 +NASDAQ,PETD,2006-07-11,36.48,36.95,35.91,36.82,45800,36.82 +NASDAQ,PETD,2006-05-31,34.89,36.44,34.89,36.44,115200,36.44 +NASDAQ,PETD,2005-08-17,37.12,38.32,36.07,36.20,194400,36.20 +NASDAQ,PETD,2005-02-28,44.30,45.27,42.74,43.84,329900,43.84 +NASDAQ,PETD,2004-12-01,41.06,41.06,37.63,38.10,534000,38.10 +NASDAQ,PETD,2004-03-26,25.80,27.19,25.80,26.61,220600,26.61 +NASDAQ,PETD,2002-11-01,5.10,5.14,5.10,5.14,2300,5.14 +NASDAQ,PETD,2001-12-07,5.95,6.10,5.90,5.93,25500,5.93 +NASDAQ,PETD,2001-11-07,5.88,6.01,5.87,6.00,18500,6.00 +NASDAQ,PETD,2000-05-16,4.44,4.56,4.37,4.56,43400,4.56 +NASDAQ,PETD,2000-05-10,4.56,4.72,4.50,4.59,180500,4.59 +NASDAQ,PETD,2000-05-08,4.50,4.50,4.37,4.50,49700,4.50 +NASDAQ,PETD,1999-07-23,4.63,4.69,4.47,4.50,24800,4.50 +NASDAQ,PETD,1999-05-07,4.12,4.25,4.06,4.19,20800,4.19 +NASDAQ,PETD,1998-06-04,5.38,5.50,5.38,5.44,19500,5.44 +NASDAQ,PETD,1997-10-02,8.38,8.62,8.38,8.38,71800,8.38 +NASDAQ,PETD,1997-07-14,5.12,5.19,5.00,5.12,37000,5.12 +NASDAQ,PETD,1996-09-09,2.44,2.62,2.44,2.58,26800,2.58 +NASDAQ,PETD,1996-08-22,2.69,3.00,2.69,2.97,83000,2.97 +NASDAQ,PETD,1996-07-30,2.75,2.81,2.69,2.75,13500,2.75 +NASDAQ,PETD,1996-07-12,3.00,3.00,2.81,2.94,74000,2.94 +NASDAQ,PETD,1996-01-11,1.63,1.63,1.56,1.59,4400,1.59 +NASDAQ,PETD,1995-03-21,1.12,1.37,1.12,1.12,12300,1.12 +NASDAQ,PETD,1995-02-17,1.00,1.06,0.94,0.94,6800,0.94 +NASDAQ,PETD,1994-11-25,1.56,1.56,1.56,1.56,1200,1.56 +NASDAQ,PETD,1994-01-10,1.69,1.75,1.63,1.63,7000,1.63 +NASDAQ,PETD,1993-05-24,2.00,2.00,1.75,1.88,111200,1.88 +NASDAQ,PETD,1993-05-17,1.50,1.69,1.37,1.56,115400,1.56 +NASDAQ,PETD,1993-01-19,1.25,1.44,1.25,1.44,1600,1.44 +NASDAQ,PETD,1992-11-17,0.75,0.84,0.72,0.84,36000,0.84 +NASDAQ,PETD,1992-11-09,0.72,0.72,0.72,0.72,100,0.72 +NASDAQ,PETD,1992-02-04,0.75,0.84,0.75,0.84,1400,0.84 +NASDAQ,PETD,1991-08-28,0.75,0.75,0.75,0.75,23500,0.75 +NASDAQ,PETD,1991-05-16,0.81,0.81,0.81,0.81,2000,0.81 +NASDAQ,PETD,1991-04-26,0.81,0.81,0.81,0.81,3300,0.81 +NASDAQ,PETD,1991-04-03,0.88,0.88,0.81,0.88,22300,0.88 +NASDAQ,PETD,1990-08-23,0.62,0.62,0.56,0.56,6500,0.56 +NASDAQ,PNXQ,2009-12-14,23.03,23.03,23.03,23.03,000,23.03 +NASDAQ,PNXQ,2009-10-02,21.27,21.27,21.27,21.27,000,21.27 +NASDAQ,PNXQ,2009-06-10,18.44,18.44,18.44,18.44,000,18.44 +NASDAQ,PNXQ,2009-04-30,17.71,17.88,17.71,17.81,4900,17.81 +NASDAQ,PNXQ,2008-12-30,16.24,16.26,16.20,16.26,2200,16.26 +NASDAQ,PNXQ,2008-12-22,16.30,16.30,16.24,16.24,13200,16.24 +NASDAQ,PPCO,2009-03-17,1.59,1.73,1.56,1.68,89900,1.68 +NASDAQ,PPCO,2007-08-17,12.75,12.79,12.27,12.47,3636000,12.47 +NASDAQ,PPCO,2007-07-30,12.77,12.99,12.61,12.77,1593400,12.77 +NASDAQ,PPCO,2007-07-11,12.27,12.57,12.16,12.39,1509900,12.39 +NASDAQ,PPCO,2006-08-28,18.48,18.60,17.84,17.93,379700,17.93 +NASDAQ,PPCO,2005-09-13,16.46,17.24,16.46,16.95,586100,16.95 +NASDAQ,PPCO,2004-05-18,12.50,12.50,11.65,11.92,218200,11.92 +NASDAQ,PPCO,2003-07-22,22.53,22.98,22.50,22.94,303900,22.94 +NASDAQ,PPCO,2003-03-11,10.62,10.84,10.11,10.59,21600,10.59 +NASDAQ,PPCO,2003-01-27,9.26,9.49,9.02,9.18,32200,9.18 +NASDAQ,PPCO,2002-12-02,11.11,11.15,10.65,10.88,27300,10.88 +NASDAQ,PPCO,2002-10-23,8.25,8.98,8.10,8.98,16200,8.98 +NASDAQ,PPCO,2002-06-13,17.82,17.92,16.75,17.00,41100,17.00 +NASDAQ,PPCO,2002-05-24,18.80,18.88,18.64,18.64,17000,18.64 +NASDAQ,PPCO,2001-10-11,17.38,17.70,17.10,17.64,22100,17.64 +NASDAQ,PPCO,2001-06-21,13.80,13.95,13.50,13.89,35900,13.89 +NASDAQ,PPCO,2001-06-07,15.79,16.19,15.79,15.87,61400,15.87 +NASDAQ,PPCO,2001-03-29,11.00,11.12,10.44,10.50,27100,10.50 +NASDAQ,PPCO,2000-06-13,11.00,11.00,11.00,11.00,500,11.00 +NASDAQ,PPCO,2000-05-03,11.25,11.50,10.00,10.37,32500,10.37 +NASDAQ,PPCO,2000-03-27,14.94,15.13,14.38,14.38,68400,14.38 +NASDAQ,PPCO,1999-10-13,7.12,7.50,7.00,7.00,14500,7.00 +NASDAQ,PPCO,1999-01-22,7.25,7.88,7.12,7.50,37900,7.50 +NASDAQ,PSDV,2009-12-21,3.42,3.98,3.42,3.55,151300,3.55 +NASDAQ,PSDV,2009-08-19,2.15,2.40,2.12,2.28,12800,2.28 +NASDAQ,PSDV,2009-06-17,1.94,1.95,1.94,1.95,1300,1.95 +NASDAQ,PSDV,2009-05-05,1.60,1.70,1.60,1.68,5600,1.68 +NASDAQ,PSDV,2007-02-20,1.84,1.85,1.81,1.84,23600,7.36 +NASDAQ,PSDV,2006-06-12,4.70,4.80,4.65,4.70,3200,18.80 +NASDAQ,PSDV,2005-12-23,5.45,5.45,5.32,5.36,1500,21.44 +NASDAQ,PSDV,2005-12-13,4.50,4.50,4.41,4.42,500,17.68 +NASDAQ,PSDV,2005-11-11,5.21,5.40,5.21,5.23,600,20.92 +NASDAQ,PSDV,2005-07-25,5.90,6.00,5.90,6.00,800,24.00 +NASDAQ,PARL,2009-10-23,1.97,2.02,1.96,2.02,16000,2.02 +NASDAQ,PARL,2009-03-17,0.89,0.91,0.84,0.84,111800,0.84 +NASDAQ,PARL,2007-10-15,4.90,5.00,4.60,4.73,167000,4.73 +NASDAQ,PARL,2007-09-14,3.65,3.72,3.52,3.72,167600,3.72 +NASDAQ,PARL,2007-08-17,3.43,3.49,3.30,3.36,84500,3.36 +NASDAQ,PARL,2007-08-09,2.85,3.19,2.84,3.08,493600,3.08 +NASDAQ,PARL,2007-05-07,4.52,4.55,4.33,4.50,293900,4.50 +NASDAQ,PARL,2007-03-21,5.80,6.02,5.80,6.00,170100,6.00 +NASDAQ,PARL,2007-02-15,6.82,6.97,6.80,6.91,718900,6.91 +NASDAQ,PARL,2006-09-18,5.10,5.15,4.98,5.08,652000,5.08 +NASDAQ,PARL,2006-04-10,28.81,29.48,28.81,29.48,741200,14.74 +NASDAQ,PARL,2006-03-23,30.72,31.49,30.72,31.45,553800,15.73 +NASDAQ,PARL,2005-07-15,31.20,31.46,30.77,31.45,308800,15.73 +NASDAQ,PARL,2005-02-10,26.46,26.46,23.34,24.06,1282000,12.03 +NASDAQ,PARL,2003-10-16,3.52,3.60,3.52,3.55,95000,1.77 +NASDAQ,PARL,2003-05-05,2.58,2.59,2.20,2.45,18800,1.23 +NASDAQ,PARL,2002-11-26,2.65,2.65,2.56,2.61,18800,1.30 +NASDAQ,PARL,2002-08-07,2.00,2.00,2.00,2.00,5600,1.00 +NASDAQ,PARL,2002-01-29,1.80,1.93,1.80,1.93,13000,0.96 +NASDAQ,PARL,2001-10-11,2.25,2.59,2.00,2.20,50600,1.10 +NASDAQ,PARL,2001-09-10,2.65,2.65,2.50,2.53,33000,1.26 +NASDAQ,PARL,2001-04-05,1.53,1.56,1.53,1.56,11200,0.78 +NASDAQ,PARL,2000-12-15,1.94,1.94,1.72,1.88,36600,0.94 +NASDAQ,PARL,2000-10-12,2.25,2.62,2.12,2.12,270400,1.06 +NASDAQ,PARL,2000-06-05,3.25,3.25,3.00,3.00,9800,1.50 +NASDAQ,PARL,2000-05-17,3.38,3.75,3.25,3.62,429600,1.81 +NASDAQ,PARL,2000-05-11,3.03,3.19,3.03,3.13,46800,1.56 +NASDAQ,PARL,2000-03-14,3.69,3.75,3.44,3.69,47800,1.84 +NASDAQ,PARL,1999-12-23,4.25,4.25,4.19,4.25,76000,2.13 +NASDAQ,PARL,1998-05-08,2.25,2.25,2.19,2.19,25200,1.09 +NASDAQ,PARL,1998-01-29,1.81,1.81,1.75,1.75,27400,0.87 +NASDAQ,PARL,1997-06-30,2.12,2.31,2.00,2.31,68400,1.16 +NASDAQ,PARL,1997-02-04,4.00,4.19,3.94,4.00,146600,2.00 +NASDAQ,PARL,1996-08-16,7.00,7.25,6.94,7.00,331400,3.50 +NASDAQ,PARL,1996-07-19,9.00,9.12,8.25,9.00,160200,4.50 +NASDAQ,PARL,1996-06-07,13.12,14.00,12.75,13.62,1826600,6.81 +NASDAQ,PARL,1996-05-17,11.25,11.62,11.00,11.31,1466200,5.66 +NASDAQ,PARL,1995-11-21,8.50,8.50,7.88,8.00,107400,4.00 +NASDAQ,PARL,1995-08-04,15.12,15.38,14.75,15.38,283600,3.84 +NASDAQ,PARL,1994-10-17,5.50,5.50,5.50,5.50,2000,1.38 +NASDAQ,PARL,1994-05-26,4.12,4.50,4.12,4.50,18800,1.12 +NASDAQ,PARL,1994-03-02,3.87,4.12,3.75,4.12,44400,1.03 +NASDAQ,PRGN,2008-09-09,12.48,12.48,11.33,11.42,365700,9.79 +NASDAQ,PSBH,2009-12-17,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,PSBH,2009-10-16,3.56,3.75,3.56,3.75,1300,3.75 +NASDAQ,PSBH,2009-07-13,4.26,4.26,4.00,4.00,5900,3.95 +NASDAQ,PSBH,2009-04-23,4.59,4.60,4.55,4.55,1600,4.44 +NASDAQ,PSBH,2009-02-05,3.99,4.00,3.99,4.00,10000,3.86 +NASDAQ,PSBH,2009-01-29,4.06,4.06,4.00,4.00,7300,3.86 +NASDAQ,PSBH,2008-03-26,8.46,8.46,8.46,8.46,000,7.73 +NASDAQ,PSBH,2007-12-03,8.76,8.76,8.76,8.76,000,7.94 +NASDAQ,PSBH,2007-01-22,11.18,11.18,11.18,11.18,000,9.96 +NASDAQ,PSBH,2006-11-27,11.16,11.16,11.06,11.06,900,9.80 +NASDAQ,PSBH,2006-08-07,10.70,10.70,10.70,10.70,000,9.43 +NASDAQ,PSBH,2005-03-30,10.37,10.37,10.37,10.37,700,8.85 +NASDAQ,PSBH,2005-01-26,10.90,11.00,10.90,10.90,5200,9.31 +NASDAQ,PSBH,2004-11-15,10.42,10.64,10.42,10.64,37500,9.05 +NASDAQ,PCAP,2009-08-26,3.89,3.95,3.82,3.95,508300,3.91 +NASDAQ,PCAP,2009-08-17,3.65,3.71,3.55,3.69,83200,3.65 +NASDAQ,PCAP,2009-05-15,1.80,1.81,1.69,1.71,81000,1.69 +NASDAQ,PCAP,2008-05-05,10.15,10.51,10.15,10.47,83900,9.01 +NASDAQ,PCAP,2008-02-22,10.63,10.72,10.35,10.53,70600,8.79 +NASDAQ,PCAP,2007-08-08,12.73,14.39,12.53,14.10,303300,11.15 +NASDAQ,PCAP,2006-12-22,14.45,14.50,14.20,14.39,41700,10.89 +NASDAQ,PCAP,2006-11-16,13.85,13.90,13.81,13.88,57700,10.28 +NASDAQ,PCAP,2006-05-24,12.34,12.48,12.15,12.38,23600,8.74 +NASDAQ,PCAP,2006-03-27,12.80,12.80,12.58,12.64,15200,8.92 +NASDAQ,PCAP,2006-03-01,12.80,13.00,12.80,12.95,43400,8.93 +NASDAQ,PCAP,2005-11-02,12.71,12.79,12.66,12.79,19200,8.61 +NASDAQ,PLFE,2010-01-29,9.12,9.40,9.03,9.03,67200,9.03 +NASDAQ,PLFE,2009-11-04,9.47,9.60,8.85,8.85,48900,8.79 +NASDAQ,PLFE,2008-12-16,9.29,12.15,8.87,11.99,155400,11.64 +NASDAQ,PLFE,2008-07-09,16.46,16.46,15.49,15.55,56400,14.90 +NASDAQ,PLFE,2007-07-10,19.16,19.16,18.41,18.41,66000,17.12 +NASDAQ,PLFE,2007-01-11,21.77,22.10,21.72,21.96,78500,20.15 +NASDAQ,PLFE,2006-12-27,22.00,22.49,21.98,22.45,88600,20.60 +NASDAQ,PLFE,2006-12-01,22.25,22.56,21.78,21.91,65800,20.01 +NASDAQ,PLFE,2006-01-05,19.62,19.85,19.55,19.75,30300,17.80 +NASDAQ,PLFE,2004-10-21,15.24,15.62,15.04,15.58,35200,13.64 +NASDAQ,PLFE,2004-04-01,15.01,15.30,14.91,15.21,55100,13.16 +NASDAQ,PLFE,2004-03-17,13.26,13.60,13.26,13.52,37800,11.70 +NASDAQ,PLFE,2004-03-11,13.06,13.25,12.80,12.80,80700,10.99 +NASDAQ,PLFE,2003-10-23,15.40,15.79,15.35,15.60,43400,13.30 +NASDAQ,PLFE,2003-09-05,16.53,16.74,16.27,16.40,49100,13.89 +NASDAQ,PLFE,2003-08-11,14.80,15.00,14.70,14.75,38000,12.50 +NASDAQ,PLFE,2003-02-06,8.80,8.84,8.49,8.52,36300,7.08 +NASDAQ,PLFE,2002-06-25,20.83,21.50,20.65,20.65,76600,16.85 +NASDAQ,PLFE,2002-05-28,22.44,22.44,21.63,21.88,62200,17.77 +NASDAQ,PLFE,2000-07-27,14.62,14.69,14.50,14.56,15100,11.43 +NASDAQ,PLFE,2000-07-25,14.62,14.69,14.50,14.50,86100,11.39 +NASDAQ,PLFE,2000-06-15,15.06,15.12,14.75,15.12,347100,11.88 +NASDAQ,PLFE,2000-06-07,15.25,15.62,15.25,15.62,51000,12.19 +NASDAQ,PLFE,1999-12-20,18.00,18.00,17.69,17.88,23000,13.85 +NASDAQ,PLFE,1999-12-10,17.29,17.79,17.29,17.54,22000,13.52 +NASDAQ,PLFE,1999-08-04,20.28,20.28,19.72,19.85,11300,15.22 +NASDAQ,PLFE,1999-07-01,18.62,19.66,18.62,19.66,24700,15.08 +NASDAQ,PLFE,1998-09-16,19.30,19.48,19.30,19.42,38800,14.70 +NASDAQ,PLFE,1998-07-08,21.04,21.40,21.04,21.22,41000,16.00 +NASDAQ,PLFE,1997-12-08,19.28,19.64,19.28,19.52,27200,14.58 +NASDAQ,PLFE,1997-08-07,18.39,18.63,18.15,18.45,25900,13.73 +NASDAQ,PLFE,1997-07-23,17.91,18.27,17.79,18.27,56700,13.59 +NASDAQ,PLFE,1995-08-04,7.98,7.98,7.75,7.98,11100,5.84 +NASDAQ,PLFE,1995-06-06,6.79,7.02,6.79,6.97,24300,5.08 +NASDAQ,PLFE,1995-03-10,5.62,5.62,5.50,5.56,30300,4.05 +NASDAQ,PLFE,1994-10-05,5.85,6.32,5.85,6.32,142400,4.61 +NASDAQ,PLFE,1994-02-14,7.35,7.47,7.35,7.35,10000,5.34 +NASDAQ,PLFE,1993-03-16,7.54,7.78,7.43,7.54,130700,5.45 +NASDAQ,PLFE,1992-09-24,4.06,4.53,4.06,4.53,187100,3.27 +NASDAQ,PLFE,1992-09-02,4.53,5.11,4.53,5.11,58200,3.69 +NASDAQ,PLFE,1991-05-24,3.56,3.68,3.10,3.22,103000,2.30 +NASDAQ,PLFE,1990-11-30,2.76,2.87,2.64,2.87,16000,2.05 +NASDAQ,PLFE,1990-09-19,4.25,4.37,4.02,4.25,81500,3.04 +NASDAQ,PEET,2008-09-16,25.94,27.01,25.46,27.01,179700,27.01 +NASDAQ,PEET,2008-09-12,26.50,26.50,25.57,26.14,142900,26.14 +NASDAQ,PEET,2007-11-08,27.91,28.58,27.69,28.53,118900,28.53 +NASDAQ,PEET,2007-03-13,26.27,26.65,25.69,26.25,226300,26.25 +NASDAQ,PEET,2007-01-05,26.14,26.14,25.29,25.61,99900,25.61 +NASDAQ,PEET,2006-07-12,29.87,30.00,29.18,29.21,67900,29.21 +NASDAQ,PEET,2006-06-16,29.24,29.49,28.74,29.24,229300,29.24 +NASDAQ,PEET,2005-11-02,32.18,32.85,30.67,32.82,160800,32.82 +NASDAQ,PEET,2005-09-09,30.40,30.75,29.90,30.26,117700,30.26 +NASDAQ,PEET,2005-01-04,26.49,26.49,25.52,25.77,81300,25.77 +NASDAQ,PEET,2004-11-18,26.69,26.69,25.53,25.83,123400,25.83 +NASDAQ,PEET,2004-10-26,24.35,24.39,23.89,24.29,99500,24.29 +NASDAQ,PEET,2003-11-17,16.13,16.25,15.44,15.45,243000,15.45 +NASDAQ,PEET,2003-01-17,14.15,14.24,13.92,14.13,37700,14.13 +NASDAQ,PEET,2003-01-08,13.80,14.10,13.53,13.71,138700,13.71 +NASDAQ,PEET,2002-10-25,14.00,15.14,13.75,15.07,72400,15.07 +NASDAQ,PEET,2002-08-05,12.61,13.20,11.82,12.76,122800,12.76 +NASDAQ,PEET,2002-07-17,15.20,15.62,15.17,15.17,78000,15.17 +NASDAQ,PEET,2002-06-05,15.84,17.00,15.78,17.00,155100,17.00 +NASDAQ,PEET,2002-05-06,16.31,16.60,15.75,15.97,254800,15.97 +NASDAQ,PEET,2001-07-25,7.80,7.90,7.48,7.89,56700,7.89 +NASDAQ,PEET,2001-05-29,8.80,8.99,8.64,8.70,16200,8.70 +NASDAQ,PEET,2001-03-01,10.03,10.88,10.00,10.62,202300,10.62 +NASDAQ,PRGS,2009-12-18,25.64,25.91,25.40,25.75,684200,25.75 +NASDAQ,PRGS,2009-05-05,21.76,22.14,21.50,22.07,365100,22.07 +NASDAQ,PRGS,2008-12-09,19.88,20.69,19.61,19.96,247500,19.96 +NASDAQ,PRGS,2007-10-16,32.23,32.52,31.93,32.03,256100,32.03 +NASDAQ,PRGS,2007-08-08,28.93,29.02,27.49,27.82,578500,27.82 +NASDAQ,PRGS,2007-05-15,30.90,31.47,30.81,30.97,245600,30.97 +NASDAQ,PRGS,2007-03-09,27.60,27.80,27.38,27.64,73000,27.64 +NASDAQ,PRGS,2006-11-30,26.94,27.33,26.76,27.11,135900,27.11 +NASDAQ,PRGS,2005-09-08,31.25,31.44,30.90,31.16,76800,31.16 +NASDAQ,PRGS,2005-05-31,29.26,29.44,29.08,29.17,420100,29.17 +NASDAQ,PRGS,2004-09-28,19.50,19.72,19.09,19.60,109000,19.60 +NASDAQ,PRGS,2004-09-15,20.33,20.33,19.16,20.15,385900,20.15 +NASDAQ,PRGS,2004-04-16,23.71,24.14,23.37,23.75,148800,23.75 +NASDAQ,PRGS,2003-07-09,20.16,20.48,20.00,20.29,401700,20.29 +NASDAQ,PRGS,2002-09-26,12.41,12.74,12.10,12.17,119500,12.17 +NASDAQ,PRGS,2002-04-15,16.49,17.43,16.35,17.38,139500,17.38 +NASDAQ,PRGS,2002-01-28,17.15,17.65,16.92,17.00,169800,17.00 +NASDAQ,PRGS,2001-03-28,14.06,14.06,13.75,13.88,126300,13.88 +NASDAQ,PRGS,2001-03-01,15.00,15.12,13.75,14.44,210500,14.44 +NASDAQ,PRGS,1999-11-03,33.75,36.38,33.44,35.62,895200,17.81 +NASDAQ,PRGS,1999-07-08,29.75,29.94,29.25,29.50,341200,14.75 +NASDAQ,PRGS,1998-07-28,22.75,22.75,21.25,21.50,122600,10.75 +NASDAQ,PRGS,1998-06-02,30.00,30.00,29.00,29.25,65100,9.75 +NASDAQ,PRGS,1997-12-22,20.25,20.25,19.63,19.63,314700,6.54 +NASDAQ,PRGS,1997-07-29,16.13,16.50,16.06,16.50,65100,5.50 +NASDAQ,PRGS,1997-03-05,14.62,14.75,14.12,14.75,223500,4.92 +NASDAQ,PRGS,1996-01-04,32.50,32.62,29.75,31.00,811200,10.33 +NASDAQ,PRGS,1995-01-05,40.50,40.75,39.50,40.50,877200,6.75 +NASDAQ,PRGS,1994-08-16,33.50,34.25,33.25,34.00,1036200,5.67 +NASDAQ,PRGS,1994-05-03,46.00,47.50,45.37,46.50,775800,7.75 +NASDAQ,PRGS,1994-04-06,48.75,49.75,48.75,49.25,613800,8.21 +NASDAQ,PRGS,1994-01-28,38.00,39.75,38.00,39.25,563400,6.54 +NASDAQ,PRGS,1994-01-17,41.25,42.38,41.25,41.25,663000,6.88 +NASDAQ,PRGS,1993-07-14,45.75,45.75,44.50,45.50,139800,7.58 +NASDAQ,PRGS,1993-03-04,48.00,48.00,46.75,46.75,1200,7.79 +NASDAQ,PRGS,1993-02-26,48.50,50.00,48.50,50.00,68400,8.33 +NASDAQ,PRGS,1993-02-02,55.50,55.50,54.50,55.00,251400,9.17 +NASDAQ,PRGS,1992-11-11,56.50,58.50,56.00,57.00,527400,9.50 +NASDAQ,PRGS,1992-06-01,30.75,31.50,29.75,30.25,31200,5.04 +NASDAQ,PRGS,1992-05-20,32.50,33.25,32.00,32.75,42600,5.46 +NASDAQ,PRGS,1992-04-20,37.50,38.00,35.25,36.25,174600,6.04 +NASDAQ,PRGS,1991-08-22,30.75,31.75,30.75,31.25,21000,5.21 +NASDAQ,PKOL,2009-10-05,23.72,24.58,23.72,24.58,10900,24.32 +NASDAQ,PKOL,2009-09-17,26.59,26.59,25.66,26.08,7200,25.80 +NASDAQ,PMACA,2009-11-25,7.21,7.21,6.52,6.78,86600,6.78 +NASDAQ,PMACA,2009-10-07,5.76,5.79,5.51,5.61,47200,5.61 +NASDAQ,PMACA,2009-09-29,5.82,5.90,5.75,5.79,71700,5.79 +NASDAQ,PMACA,2009-08-20,5.47,5.52,5.36,5.51,56800,5.51 +NASDAQ,PMACA,2008-08-28,9.60,9.62,9.50,9.59,54800,9.59 +NASDAQ,PMACA,2008-08-26,9.34,9.55,9.30,9.50,40700,9.50 +NASDAQ,PMACA,2007-09-28,9.79,9.96,9.45,9.50,135300,9.50 +NASDAQ,PMACA,2007-06-19,10.98,11.05,10.88,10.96,100800,10.96 +NASDAQ,PMACA,2007-03-06,9.16,9.35,9.16,9.33,89200,9.33 +NASDAQ,PMACA,2007-01-19,8.73,8.99,8.69,8.98,46000,8.98 +NASDAQ,PMACA,2006-11-28,8.87,9.05,8.84,8.97,54700,8.97 +NASDAQ,PMACA,2006-11-13,9.33,9.47,9.30,9.36,58900,9.36 +NASDAQ,PMACA,2006-04-21,9.89,10.05,9.65,9.90,81800,9.90 +NASDAQ,PMACA,2006-04-11,10.35,10.38,9.96,9.98,140000,9.98 +NASDAQ,PMACA,2005-12-19,8.89,9.09,8.55,8.67,97500,8.67 +NASDAQ,PMACA,2005-05-19,6.98,7.04,6.82,6.97,123200,6.97 +NASDAQ,PMACA,2005-04-22,7.32,7.50,7.05,7.19,233600,7.19 +NASDAQ,PMACA,2004-12-09,10.28,10.28,9.95,10.04,103500,10.04 +NASDAQ,PMACA,2004-11-10,8.82,8.86,8.54,8.72,310600,8.72 +NASDAQ,PMACA,2004-05-21,6.65,6.90,6.60,6.87,169200,6.87 +NASDAQ,PMACA,2004-03-18,6.08,6.26,6.08,6.20,460800,6.20 +NASDAQ,PMACA,2003-11-20,4.42,4.49,4.05,4.13,1129600,4.13 +NASDAQ,PMACA,2003-07-07,12.74,12.75,12.53,12.65,66300,12.54 +NASDAQ,PMACA,2003-04-11,6.69,6.94,6.44,6.44,44300,6.32 +NASDAQ,PMACA,2003-01-24,13.94,14.03,13.76,13.95,65500,13.50 +NASDAQ,PMACA,2002-06-21,19.51,19.51,19.00,19.12,56800,18.26 +NASDAQ,PMACA,2002-04-03,23.25,23.25,22.40,23.04,136600,21.88 +NASDAQ,PMACA,2002-03-14,21.29,21.69,21.27,21.53,67600,20.44 +NASDAQ,PMACA,2001-03-16,17.50,17.50,16.50,16.50,22400,15.31 +NASDAQ,PMACA,2001-01-29,18.00,18.12,17.88,18.12,11000,16.72 +NASDAQ,PMACA,2001-01-03,17.62,18.00,17.62,17.94,48000,16.55 +NASDAQ,PMACA,2000-09-20,17.62,17.75,17.12,17.38,10300,15.92 +NASDAQ,PMACA,2000-04-20,17.25,17.25,16.63,16.63,4700,15.07 +NASDAQ,PMACA,1998-04-09,18.35,18.49,18.11,18.49,3900,16.30 +NASDAQ,PMACA,1998-01-23,16.30,16.30,16.30,16.30,200,14.37 +NASDAQ,PMACA,1997-12-11,17.03,17.44,17.03,17.03,6100,15.01 +NASDAQ,PMACA,1997-10-24,17.51,17.51,17.39,17.39,20300,15.33 +NASDAQ,PMACA,1996-12-13,15.45,15.45,15.45,15.45,200,13.62 +NASDAQ,PMACA,1996-09-26,17.27,17.27,17.03,17.27,2100,15.22 +NASDAQ,PABK,2009-12-31,2.28,2.70,2.00,2.20,39300,2.20 +NASDAQ,PABK,2009-06-29,2.77,2.79,2.55,2.79,7200,2.79 +NASDAQ,PABK,2009-05-19,3.75,3.75,3.75,3.75,400,3.75 +NASDAQ,PABK,2009-01-05,4.90,4.90,4.90,4.90,000,4.90 +NASDAQ,PABK,2008-12-23,4.30,4.35,4.30,4.30,2200,4.30 +NASDAQ,PABK,2008-10-07,6.85,6.90,6.78,6.85,6000,6.85 +NASDAQ,PABK,2008-10-02,6.75,6.75,6.70,6.70,800,6.70 +NASDAQ,PABK,2007-08-03,16.64,17.90,16.64,17.89,153300,16.84 +NASDAQ,PABK,2007-07-13,19.00,19.09,18.89,19.00,28200,17.89 +NASDAQ,PABK,2007-04-11,18.28,18.28,18.28,18.28,100,17.08 +NASDAQ,PABK,2007-01-30,21.45,21.51,21.45,21.51,1200,19.94 +NASDAQ,PABK,2006-09-19,19.55,19.55,19.40,19.40,2900,17.74 +NASDAQ,PABK,2006-07-19,19.55,19.85,19.55,19.85,3300,18.15 +NASDAQ,PABK,2006-04-21,21.00,21.16,21.00,21.16,900,19.21 +NASDAQ,PABK,2006-04-13,19.85,20.29,19.53,20.29,3100,18.42 +NASDAQ,PABK,2005-12-28,18.50,18.56,18.34,18.34,1400,16.54 +NASDAQ,PABK,2005-10-03,15.68,15.68,15.47,15.47,2300,13.85 +NASDAQ,PABK,2005-03-29,14.13,14.13,14.13,14.13,000,12.46 +NASDAQ,PABK,2005-01-05,13.35,13.60,13.35,13.59,3200,11.89 +NASDAQ,PABK,2004-05-26,11.66,11.78,11.66,11.78,9700,10.09 +NASDAQ,PABK,2003-09-10,13.17,13.30,13.12,13.30,4600,11.24 +NASDAQ,PABK,2002-12-24,8.75,8.75,8.65,8.65,600,7.27 +NASDAQ,PABK,2002-12-09,8.50,8.60,8.50,8.60,1600,7.23 +NASDAQ,PABK,2002-11-26,8.50,8.50,8.50,8.50,3600,7.14 +NASDAQ,PABK,2002-09-25,8.16,8.40,8.16,8.30,2100,6.97 +NASDAQ,PABK,2002-03-19,10.16,10.45,10.16,10.45,700,8.68 +NASDAQ,PABK,2002-01-04,10.14,10.14,10.01,10.08,7900,8.37 +NASDAQ,PABK,2001-09-06,11.05,11.05,11.05,11.05,500,8.99 +NASDAQ,PABK,2001-07-17,11.99,11.99,11.75,11.75,5200,9.56 +NASDAQ,PABK,2001-05-02,10.85,10.85,10.80,10.80,300,8.70 +NASDAQ,PABK,2001-01-05,10.06,10.31,10.06,10.25,14200,8.17 +NASDAQ,PABK,2000-06-26,10.56,10.56,10.56,10.56,000,8.15 +NASDAQ,PABK,2000-05-04,11.88,11.88,11.88,11.88,000,9.16 +NASDAQ,PABK,2000-04-25,11.50,11.50,11.25,11.38,2200,8.78 +NASDAQ,PABK,2000-03-27,12.88,12.94,12.00,12.00,15100,9.17 +NASDAQ,PABK,1999-07-12,15.63,15.88,15.63,15.88,1200,11.96 +NASDAQ,PABK,1999-01-21,18.75,18.75,18.75,18.75,8600,13.95 +NASDAQ,PABK,1997-12-15,22.62,22.62,22.62,22.62,1600,8.27 +NASDAQ,PABK,1997-02-14,20.12,20.12,20.12,20.12,600,7.27 +NASDAQ,PABK,1996-12-03,21.62,21.62,21.62,21.62,400,7.78 +NASDAQ,PROV,2009-12-14,2.60,2.65,2.55,2.60,266100,2.60 +NASDAQ,PROV,2009-10-21,7.33,7.53,7.33,7.53,200,7.51 +NASDAQ,PROV,2009-07-28,6.41,6.66,6.02,6.66,28000,6.64 +NASDAQ,PROV,2009-04-13,5.11,6.38,5.00,5.97,8500,5.92 +NASDAQ,PROV,2007-08-06,18.88,19.00,18.80,18.90,16200,17.64 +NASDAQ,PROV,2007-04-12,27.00,27.25,26.51,26.56,14400,24.60 +NASDAQ,PROV,2007-01-16,29.82,29.89,29.51,29.65,11000,27.29 +NASDAQ,PROV,2007-01-04,30.28,30.50,30.25,30.25,7100,27.84 +NASDAQ,PROV,2006-06-28,27.95,28.19,27.95,28.07,14600,25.55 +NASDAQ,PROV,2004-03-26,24.98,25.25,24.50,25.25,5400,21.99 +NASDAQ,PROV,2003-04-17,28.40,28.40,28.40,28.40,000,16.31 +NASDAQ,PROV,2002-03-19,27.90,28.00,27.80,28.00,19400,10.66 +NASDAQ,PROV,2001-05-07,21.35,21.35,21.35,21.35,1400,8.13 +NASDAQ,PROV,2000-11-29,18.50,18.81,18.38,18.75,27200,7.14 +NASDAQ,PROV,2000-08-14,17.37,17.37,17.37,17.37,000,6.61 +NASDAQ,PROV,1999-06-02,18.25,18.28,18.25,18.25,1600,6.95 +NASDAQ,PROV,1999-01-04,16.88,17.50,16.88,17.50,4300,6.66 +NASDAQ,PROV,1998-08-14,20.25,20.31,20.25,20.31,95600,7.73 +NASDAQ,PROV,1997-12-08,21.00,21.50,21.00,21.50,33500,8.18 +NASDAQ,PROV,1997-05-23,16.25,16.25,16.06,16.13,35300,6.14 +NASDAQ,PROV,1997-05-19,15.75,15.88,15.75,15.75,1100,5.99 +NASDAQ,PROV,1997-02-27,16.75,16.88,16.00,16.00,207200,6.09 +NASDAQ,PROV,1997-02-10,15.50,15.62,15.37,15.50,7400,5.90 +NASDAQ,PLCM,2009-10-27,21.60,22.06,21.38,21.58,1692800,21.58 +NASDAQ,PLCM,2009-08-03,23.61,23.75,23.34,23.63,1242300,23.63 +NASDAQ,PLCM,2009-05-04,18.11,18.68,18.09,18.24,2099500,18.24 +NASDAQ,PLCM,2009-04-21,16.47,16.50,15.64,16.17,1030100,16.17 +NASDAQ,PLCM,2009-03-20,15.50,16.05,15.33,15.33,1200600,15.33 +NASDAQ,PLCM,2008-12-08,17.36,18.06,17.35,17.73,981000,17.73 +NASDAQ,PLCM,2008-09-23,24.80,25.27,24.30,24.53,1310300,24.53 +NASDAQ,PLCM,2008-05-29,24.68,25.00,24.35,24.82,1293500,24.82 +NASDAQ,PLCM,2008-01-28,24.77,26.07,24.56,25.40,2158200,25.40 +NASDAQ,PLCM,2007-08-24,30.13,30.86,29.99,30.81,1010100,30.81 +NASDAQ,PLCM,2007-06-15,33.83,34.20,33.39,34.14,2852700,34.14 +NASDAQ,PLCM,2007-01-25,30.95,33.33,30.66,32.84,3121300,32.84 +NASDAQ,PLCM,2006-12-11,29.50,29.95,29.20,29.46,537000,29.46 +NASDAQ,PLCM,2006-10-20,26.66,26.94,25.90,25.97,1108900,25.97 +NASDAQ,PLCM,2005-12-13,15.61,15.88,15.54,15.67,1113100,15.67 +NASDAQ,PLCM,2005-08-16,16.60,16.75,16.21,16.51,965500,16.51 +NASDAQ,PLCM,2005-03-11,16.21,16.30,16.09,16.16,1111100,16.16 +NASDAQ,PLCM,2004-10-08,21.00,21.24,20.85,21.04,1181100,21.04 +NASDAQ,PLCM,2003-11-25,19.82,20.02,19.66,19.79,981900,19.79 +NASDAQ,PLCM,2003-11-13,19.83,20.24,19.30,19.89,679400,19.89 +NASDAQ,PLCM,2003-10-14,18.25,18.98,17.86,18.75,1417000,18.75 +NASDAQ,PLCM,2003-10-10,18.00,18.14,17.67,17.86,683200,17.86 +NASDAQ,PLCM,2003-08-08,16.16,16.17,15.52,15.70,725100,15.70 +NASDAQ,PLCM,2003-01-27,11.36,11.83,10.73,11.33,1834500,11.33 +NASDAQ,PLCM,2001-11-02,31.70,32.93,31.30,32.12,3359200,32.12 +NASDAQ,PLCM,2001-08-24,20.28,22.82,20.28,22.15,1121500,22.15 +NASDAQ,PLCM,2001-08-20,20.41,20.70,19.12,19.69,871400,19.69 +NASDAQ,PLCM,2000-06-14,84.12,90.50,83.38,87.38,465800,43.69 +NASDAQ,PLCM,1999-03-12,16.69,17.12,16.12,17.00,859200,8.50 +NASDAQ,PLCM,1999-02-16,21.25,21.94,17.88,19.88,714800,9.94 +NASDAQ,PLCM,1998-06-03,14.62,14.81,14.25,14.62,317600,7.31 +NASDAQ,PLCM,1997-04-28,2.87,3.00,2.62,2.75,40000,1.38 +NASDAQ,PLCM,1996-11-05,6.62,6.62,5.87,6.00,28000,3.00 +NASDAQ,PLCM,1996-08-07,7.50,7.75,7.37,7.63,49200,3.81 +NASDAQ,PLCM,1996-05-01,9.00,9.00,8.75,8.88,293000,4.44 +NASDAQ,POOL,2009-12-29,19.15,19.43,19.12,19.41,254100,19.41 +NASDAQ,POOL,2009-05-22,17.52,17.52,16.77,16.90,346900,16.70 +NASDAQ,POOL,2009-03-10,11.49,12.38,11.23,12.07,490600,11.84 +NASDAQ,POOL,2008-04-07,21.66,22.02,21.33,21.53,167500,20.47 +NASDAQ,POOL,2008-04-02,19.93,20.62,19.84,20.04,551400,19.05 +NASDAQ,POOL,2008-03-27,19.95,19.96,19.47,19.57,573100,18.61 +NASDAQ,POOL,2008-03-12,20.52,20.77,20.13,20.13,173800,19.03 +NASDAQ,POOL,2007-08-10,36.00,36.54,34.25,35.02,553700,32.79 +NASDAQ,POOL,2007-05-08,38.66,38.68,37.66,37.85,524800,35.33 +NASDAQ,POOL,2006-09-07,37.79,38.28,37.50,37.96,773600,35.24 +NASDAQ,POOL,2006-04-18,47.58,48.39,47.50,48.29,290400,44.60 +NASDAQ,POOL,2005-09-08,36.00,36.12,35.68,36.02,127000,33.12 +NASDAQ,POOL,2005-06-22,35.74,36.38,35.72,35.73,261800,32.77 +NASDAQ,POOL,2005-01-27,29.95,29.95,29.27,29.55,296500,26.98 +NASDAQ,POOL,2004-11-04,30.37,30.60,30.10,30.58,448100,27.86 +NASDAQ,POOL,2004-09-14,29.15,29.44,28.35,28.60,416400,26.05 +NASDAQ,POOL,2003-05-23,30.90,31.24,30.88,31.09,162400,12.52 +NASDAQ,POOL,2002-05-29,28.50,28.83,28.26,28.51,324400,11.49 +NASDAQ,POOL,2002-02-20,29.30,30.47,29.30,29.96,548800,12.07 +NASDAQ,POOL,2002-01-23,25.81,27.06,25.81,26.85,379600,10.82 +NASDAQ,POOL,2001-07-30,39.10,39.10,38.47,38.56,54300,10.36 +NASDAQ,POOL,2001-07-12,34.24,37.36,34.24,36.63,698600,9.84 +NASDAQ,POOL,2001-05-07,33.25,34.90,33.25,34.52,144800,9.27 +NASDAQ,POOL,2000-08-24,27.12,28.06,27.12,27.69,342600,7.44 +NASDAQ,POOL,2000-07-11,22.75,23.06,22.62,22.81,150500,6.13 +NASDAQ,POOL,2000-03-02,26.00,26.25,25.12,26.00,407500,4.66 +NASDAQ,POOL,1998-11-03,13.69,14.13,13.69,13.88,22800,2.49 +NASDAQ,POOL,1998-10-07,11.75,12.38,11.75,12.00,92100,2.15 +NASDAQ,POOL,1998-06-05,23.75,23.75,23.62,23.62,3000,2.82 +NASDAQ,POOL,1997-05-07,21.87,23.00,21.87,22.87,44400,1.82 +NASDAQ,POOL,1997-02-19,22.12,22.75,22.00,22.25,94500,1.77 +NASDAQ,POOL,1997-01-21,20.25,20.75,20.25,20.75,12500,1.65 +NASDAQ,POOL,1996-12-05,18.75,18.75,18.75,18.75,1100,1.49 +NASDAQ,POOL,1996-10-24,20.00,20.00,19.00,19.00,94500,1.51 +NASDAQ,POOL,1996-08-22,18.75,18.75,18.25,18.75,101400,1.49 +NASDAQ,PAAS,2009-10-08,25.64,26.09,25.20,25.92,3016400,25.92 +NASDAQ,PAAS,2009-03-18,14.14,15.84,13.80,15.67,1756400,15.67 +NASDAQ,PAAS,2009-02-10,16.83,16.85,15.87,16.15,2217700,16.15 +NASDAQ,PAAS,2008-06-13,29.72,30.23,29.41,29.63,500500,29.63 +NASDAQ,PAAS,2008-04-23,36.42,37.00,35.09,35.32,1644300,35.32 +NASDAQ,PAAS,2008-03-25,37.69,39.58,37.50,39.53,1480200,39.53 +NASDAQ,PAAS,2008-03-04,42.08,42.34,38.20,39.24,3239900,39.24 +NASDAQ,PAAS,2007-02-08,28.42,28.92,28.23,28.82,901600,28.82 +NASDAQ,PAAS,2006-11-07,22.21,22.68,21.94,22.24,915400,22.24 +NASDAQ,PAAS,2005-07-27,15.27,15.56,15.09,15.26,428800,15.26 +NASDAQ,PAAS,2005-02-14,16.30,16.35,15.98,16.06,680000,16.06 +NASDAQ,PAAS,2004-10-28,16.70,17.09,16.46,16.50,680300,16.50 +NASDAQ,PAAS,2004-08-23,14.80,14.80,14.35,14.46,656700,14.46 +NASDAQ,PAAS,2003-07-31,8.55,8.97,8.50,8.90,1080500,8.90 +NASDAQ,PAAS,2003-04-11,6.16,6.42,6.16,6.38,119500,6.38 +NASDAQ,PAAS,2003-03-11,5.65,5.98,5.55,5.87,299100,5.87 +NASDAQ,PAAS,2003-02-18,6.52,6.75,6.40,6.66,299400,6.66 +NASDAQ,PAAS,2002-07-12,8.35,8.65,8.12,8.50,444700,8.50 +NASDAQ,PAAS,2001-08-17,3.44,3.58,3.44,3.58,112800,3.58 +NASDAQ,PAAS,2001-08-08,3.30,3.50,3.28,3.39,46700,3.39 +NASDAQ,PAAS,2000-12-12,2.62,2.75,2.56,2.62,108200,2.62 +NASDAQ,PAAS,2000-12-06,2.77,3.00,2.75,2.88,117700,2.88 +NASDAQ,PAAS,2000-11-03,3.06,3.06,2.94,3.00,18200,3.00 +NASDAQ,PAAS,2000-09-22,3.64,3.84,3.53,3.62,120400,3.62 +NASDAQ,PAAS,1999-07-16,5.50,5.62,5.38,5.38,38900,5.38 +NASDAQ,PAAS,1998-12-14,5.00,5.00,4.88,4.88,38600,4.88 +NASDAQ,PAAS,1998-02-06,11.12,11.12,10.56,11.12,281700,11.12 +NASDAQ,PAAS,1997-09-02,6.75,6.75,6.38,6.50,27600,6.50 +NASDAQ,PAAS,1995-10-25,6.25,6.62,6.25,6.31,13300,6.31 +NASDAQ,PAAS,1995-07-24,5.50,5.87,5.50,5.64,8200,5.64 +NASDAQ,PLXS,2010-02-04,33.08,33.16,31.68,31.68,351200,31.68 +NASDAQ,PLXS,2010-01-15,28.87,28.87,28.08,28.20,282700,28.20 +NASDAQ,PLXS,2009-09-14,25.14,25.76,25.14,25.73,247600,25.73 +NASDAQ,PLXS,2009-09-11,25.74,25.88,25.12,25.37,154100,25.37 +NASDAQ,PLXS,2009-05-15,17.37,17.61,17.16,17.30,305700,17.30 +NASDAQ,PLXS,2007-09-05,23.60,24.89,23.40,24.51,720300,24.51 +NASDAQ,PLXS,2006-08-15,22.04,22.97,22.04,22.45,807000,22.45 +NASDAQ,PLXS,2006-05-30,41.14,41.30,38.79,38.84,727500,38.84 +NASDAQ,PLXS,2006-04-05,37.99,38.98,37.77,38.91,798400,38.91 +NASDAQ,PLXS,2006-01-17,23.40,23.60,23.16,23.27,786300,23.27 +NASDAQ,PLXS,2005-10-26,16.99,17.18,16.61,16.73,326100,16.73 +NASDAQ,PLXS,2005-10-05,17.30,17.47,16.77,17.13,346900,17.13 +NASDAQ,PLXS,2005-09-06,16.20,16.87,16.20,16.77,446100,16.77 +NASDAQ,PLXS,2005-06-09,13.75,14.24,13.57,14.24,201500,14.24 +NASDAQ,PLXS,2004-10-06,12.01,12.16,11.73,12.15,139500,12.15 +NASDAQ,PLXS,2004-04-12,18.54,18.89,18.48,18.85,213600,18.85 +NASDAQ,PLXS,2004-03-12,16.80,17.72,16.78,17.67,885900,17.67 +NASDAQ,PLXS,2004-02-27,19.00,19.48,19.00,19.13,382100,19.13 +NASDAQ,PLXS,2003-11-24,17.67,17.96,17.46,17.89,295000,17.89 +NASDAQ,PLXS,2003-10-28,17.21,17.60,17.08,17.60,456400,17.60 +NASDAQ,PLXS,2003-03-17,9.53,10.08,9.36,10.04,502500,10.04 +NASDAQ,PLXS,2003-02-05,8.74,9.15,8.68,8.87,247000,8.87 +NASDAQ,PLXS,2002-12-18,9.48,9.75,8.95,9.05,1025100,9.05 +NASDAQ,PLXS,2002-02-19,23.50,23.50,22.58,22.69,971000,22.69 +NASDAQ,PLXS,2001-12-26,26.04,26.41,25.80,26.31,723600,26.31 +NASDAQ,PLXS,2001-11-15,28.32,29.53,28.31,28.89,976900,28.89 +NASDAQ,PLXS,2001-11-13,28.50,29.60,28.01,28.30,727200,28.30 +NASDAQ,PLXS,2001-06-22,25.70,26.35,24.25,24.61,701600,24.61 +NASDAQ,PLXS,2001-05-08,36.99,36.99,35.15,35.50,960200,35.50 +NASDAQ,PLXS,2000-12-19,33.25,36.00,31.00,31.30,1188000,31.30 +NASDAQ,PLXS,2000-07-10,119.00,123.25,118.25,122.00,334000,61.00 +NASDAQ,PLXS,1999-09-08,31.75,32.75,31.62,31.81,24800,15.91 +NASDAQ,PLXS,1999-07-20,30.50,30.75,30.06,30.31,80400,15.16 +NASDAQ,PLXS,1999-05-11,34.12,34.63,33.75,34.50,61600,17.25 +NASDAQ,PLXS,1998-03-18,19.56,19.56,18.62,19.44,295600,9.72 +NASDAQ,PLXS,1998-03-03,21.50,21.75,20.38,20.75,279800,10.38 +NASDAQ,PLXS,1998-02-20,19.69,19.75,19.31,19.44,89200,9.72 +NASDAQ,PLXS,1997-07-29,51.50,52.50,51.00,52.12,104000,13.03 +NASDAQ,PLXS,1997-06-13,40.75,40.88,40.38,40.56,96800,10.14 +NASDAQ,PLXS,1997-05-08,35.00,35.75,34.00,34.00,340800,8.50 +NASDAQ,PLXS,1997-04-24,25.00,26.50,25.00,26.50,11200,6.62 +NASDAQ,PLXS,1996-12-31,16.75,17.50,16.75,16.75,5600,4.19 +NASDAQ,PLXS,1996-10-30,16.12,16.25,15.75,16.25,10400,4.06 +NASDAQ,PLXS,1995-12-05,16.50,17.00,16.38,16.38,9600,4.09 +NASDAQ,PLXS,1995-09-05,18.88,18.88,18.25,18.88,200000,4.72 +NASDAQ,PLXS,1995-06-30,14.25,14.25,13.50,13.50,2000,3.38 +NASDAQ,PLXS,1995-04-05,11.75,12.50,11.75,12.50,8800,3.12 +NASDAQ,PLXS,1995-03-28,11.75,12.12,11.75,11.75,4000,2.94 +NASDAQ,PLXS,1993-09-28,14.00,14.75,14.00,14.50,52800,3.63 +NASDAQ,PLXS,1993-09-20,14.75,14.75,14.00,14.00,16000,3.50 +NASDAQ,PLXS,1993-08-20,14.50,15.00,14.50,15.00,25200,3.75 +NASDAQ,PLXS,1993-01-26,16.25,17.50,16.25,17.50,187200,4.38 +NASDAQ,PLXS,1992-11-18,17.25,18.00,16.50,16.75,76800,4.19 +NASDAQ,PLXS,1992-09-29,20.50,21.25,20.00,20.75,26400,5.19 +NASDAQ,PLXS,1992-09-03,19.75,19.75,19.00,19.50,45600,4.88 +NASDAQ,PLXS,1992-07-20,18.25,18.75,17.75,18.50,44000,4.62 +NASDAQ,PLXS,1991-08-22,8.25,8.25,8.00,8.00,3000,1.33 +NASDAQ,PLXS,1991-01-08,4.38,4.38,4.38,4.38,11400,0.73 +NASDAQ,PLXS,1990-07-27,6.50,6.75,6.37,6.37,13200,1.06 +NASDAQ,PLXS,1990-04-05,6.25,6.50,6.13,6.25,3600,1.04 +NASDAQ,PCYO,2009-10-14,3.07,3.24,3.07,3.24,2600,3.24 +NASDAQ,PCYO,2009-09-21,3.17,3.29,3.17,3.29,18500,3.29 +NASDAQ,PCYO,2009-06-12,2.89,2.89,2.89,2.89,800,2.89 +NASDAQ,PCYO,2009-04-22,2.82,2.87,2.75,2.82,18100,2.82 +NASDAQ,PCYO,2009-04-15,2.83,2.97,2.70,2.97,10300,2.97 +NASDAQ,PCYO,2009-01-16,3.06,3.07,2.91,2.95,17000,2.95 +NASDAQ,PCYO,2008-08-08,6.49,6.68,6.02,6.64,4900,6.64 +NASDAQ,PCYO,2008-05-16,6.49,6.60,6.49,6.60,3200,6.60 +NASDAQ,PCYO,2007-12-19,8.25,8.25,7.76,7.96,11500,7.96 +NASDAQ,PCYO,2007-11-21,8.00,8.34,8.00,8.25,16900,8.25 +NASDAQ,PCYO,2007-11-06,8.41,8.43,8.07,8.07,5500,8.07 +NASDAQ,PCYO,2007-06-12,7.89,7.90,7.85,7.85,1500,7.85 +NASDAQ,PCYO,2007-05-01,7.13,7.13,6.95,6.99,77700,6.99 +NASDAQ,PCYO,2006-09-14,7.88,7.88,7.56,7.62,4800,7.62 +NASDAQ,PCYO,2005-11-01,6.45,6.57,6.45,6.50,11700,6.50 +NASDAQ,PCYO,2004-03-30,0.97,0.97,0.97,0.97,500,9.70 +NASDAQ,PCYO,2003-07-02,0.20,0.20,0.20,0.20,1700,2.00 +NASDAQ,PCYO,2002-09-06,0.10,0.10,0.10,0.10,000,1.00 +NASDAQ,PCYO,2002-03-12,0.08,0.08,0.06,0.08,18000,0.75 +NASDAQ,PCYO,2000-09-06,100.00,100.00,100.00,100.00,1000,1000.00 +NASDAQ,PCYO,2000-08-30,100.00,100.00,100.00,100.00,000,1000.00 +NASDAQ,PCYO,2000-08-22,100.00,100.00,100.00,100.00,400,1000.00 +NASDAQ,PCYO,2000-05-18,0.11,0.11,0.11,0.11,000,1.15 +NASDAQ,PCYO,1999-05-26,0.17,0.17,0.17,0.17,000,1.70 +NASDAQ,PCYO,1999-02-24,0.20,0.20,0.20,0.20,1000,2.00 +NASDAQ,PCYO,1998-09-15,0.12,0.12,0.12,0.12,000,1.20 +NASDAQ,PCYO,1998-08-18,0.11,0.11,0.11,0.11,000,1.15 +NASDAQ,PCYO,1998-02-09,0.11,0.13,0.11,0.11,600,1.10 +NASDAQ,PCYO,1998-01-16,0.15,0.15,0.15,0.15,3800,1.50 +NASDAQ,PCYO,1997-08-28,0.23,0.23,0.23,0.23,600,2.30 +NASDAQ,PCYO,1997-05-01,0.17,0.17,0.17,0.17,1000,1.65 +NASDAQ,PCYO,1997-04-25,0.24,0.24,0.24,0.24,500,2.40 +NASDAQ,PFED,2009-08-26,7.11,7.11,7.11,7.11,000,7.11 +NASDAQ,PFED,2009-08-05,8.27,8.27,8.27,8.27,000,8.27 +NASDAQ,PFED,2009-07-16,8.87,8.87,8.87,8.87,000,8.87 +NASDAQ,PFED,2008-10-13,12.19,12.56,12.01,12.01,1500,12.01 +NASDAQ,PFED,2007-02-16,33.53,33.53,33.53,33.53,000,32.03 +NASDAQ,PFED,2006-04-21,34.13,34.13,34.13,34.13,000,32.08 +NASDAQ,PFED,2006-03-30,34.30,34.30,34.30,34.30,100,32.24 +NASDAQ,PFED,2006-03-02,33.05,33.05,33.05,33.05,000,30.90 +NASDAQ,PFED,2005-06-20,30.80,30.80,30.80,30.80,000,28.45 +NASDAQ,PFED,2005-02-16,31.00,31.00,31.00,31.00,300,28.47 +NASDAQ,PFED,2004-11-23,30.70,30.70,30.70,30.70,700,28.04 +NASDAQ,PFED,2004-11-03,31.00,31.00,31.00,31.00,000,28.15 +NASDAQ,PFED,2004-07-01,31.48,31.48,31.48,31.48,000,28.43 +NASDAQ,PFED,2004-06-09,30.50,30.50,30.50,30.50,000,27.54 +NASDAQ,PFED,2004-04-01,30.54,30.54,30.54,30.54,000,27.42 +NASDAQ,PFED,2003-05-05,25.90,25.91,25.80,25.80,600,22.67 +NASDAQ,PFED,2002-10-15,22.00,22.00,22.00,22.00,000,19.08 +NASDAQ,PFED,2002-07-12,21.21,21.21,21.21,21.21,000,18.27 +NASDAQ,PFED,2001-12-26,17.70,17.70,17.70,17.70,400,15.06 +NASDAQ,PFED,2001-12-03,17.50,18.10,17.50,18.09,7700,15.29 +NASDAQ,PFED,2001-11-08,17.25,17.25,17.25,17.25,000,14.58 +NASDAQ,PFED,2001-04-06,15.44,15.44,15.44,15.44,2500,12.88 +NASDAQ,PFED,2000-06-27,12.38,12.38,12.38,12.38,5300,9.95 +NASDAQ,PFED,1999-12-30,14.87,14.94,14.56,14.56,22900,11.60 +NASDAQ,PFED,1999-09-27,15.13,15.13,15.01,15.01,2000,11.77 +NASDAQ,PFED,1998-12-15,14.03,14.03,14.03,14.03,100,11.00 +NASDAQ,PFED,1998-04-24,19.44,19.44,19.44,19.44,4000,15.24 +NASDAQ,PFED,1997-12-23,17.72,17.84,17.65,17.78,26500,13.94 +NASDAQ,PFED,1997-12-10,17.84,17.84,17.59,17.59,1200,13.80 +NASDAQ,PFED,1997-06-18,14.76,14.76,14.76,14.76,700,11.58 +NASDAQ,PFED,1997-04-24,14.33,14.39,14.03,14.39,15100,11.29 +NASDAQ,PFED,1997-03-25,15.38,15.75,15.26,15.75,3100,12.35 +NASDAQ,PFED,1997-03-18,15.99,15.99,15.38,15.75,1000,12.35 +NASDAQ,PSYS,2010-02-03,23.06,23.19,22.49,22.59,723600,22.59 +NASDAQ,PSYS,2009-03-23,15.17,15.63,14.92,15.63,1071800,15.63 +NASDAQ,PSYS,2008-06-27,38.66,38.84,37.91,38.06,844600,38.06 +NASDAQ,PSYS,2008-03-31,33.58,34.31,33.47,33.92,806600,33.92 +NASDAQ,PSYS,2008-03-18,32.44,33.51,32.09,33.31,912200,33.31 +NASDAQ,PSYS,2007-09-24,37.93,38.70,37.60,38.04,289200,38.04 +NASDAQ,PSYS,2006-08-03,31.72,31.75,31.05,31.36,491700,31.36 +NASDAQ,PSYS,2006-06-29,28.39,29.22,28.27,28.95,530100,28.95 +NASDAQ,PSYS,2006-01-27,32.49,33.00,32.24,32.80,430900,32.80 +NASDAQ,PSYS,2005-07-22,45.99,46.90,44.91,46.66,476600,23.33 +NASDAQ,PSYS,2005-03-11,44.94,44.95,41.67,43.00,1681200,21.50 +NASDAQ,PSYS,2005-02-11,38.56,38.56,37.57,38.04,277000,19.02 +NASDAQ,PSYS,2005-02-09,40.05,40.15,38.55,39.44,423400,19.72 +NASDAQ,PSYS,2005-01-19,35.51,36.63,35.40,35.89,449000,17.94 +NASDAQ,PSYS,2005-01-13,36.20,36.26,35.33,35.99,368400,18.00 +NASDAQ,PSYS,2004-02-02,20.00,21.15,19.98,21.12,290600,10.56 +NASDAQ,PSYS,2004-01-20,19.80,20.00,19.76,19.85,222800,9.93 +NASDAQ,PSYS,2003-11-10,13.85,14.25,13.55,14.22,78600,7.11 +NASDAQ,PSYS,2003-10-14,13.73,13.77,13.41,13.77,12400,6.89 +NASDAQ,PSYS,2003-10-10,13.65,13.65,13.40,13.55,28800,6.78 +NASDAQ,PSYS,2003-06-26,9.51,9.89,9.26,9.26,532600,4.63 +NASDAQ,PSYS,2002-12-13,5.36,5.37,5.36,5.37,1400,2.68 +NASDAQ,PODD,2009-11-27,12.20,12.53,11.95,12.32,115600,12.32 +NASDAQ,PODD,2009-01-16,9.41,9.41,8.46,8.62,222400,8.62 +NASDAQ,PODD,2008-08-11,14.61,14.93,14.38,14.89,171100,14.89 +NASDAQ,PODD,2008-06-12,15.73,15.96,15.05,15.17,835000,15.17 +NASDAQ,PODD,2008-05-13,19.67,20.24,19.35,19.82,150100,19.82 +NASDAQ,PODD,2008-02-04,19.96,19.97,18.98,19.01,196100,19.01 +NASDAQ,PODD,2007-11-09,23.28,23.65,23.10,23.40,132700,23.40 +NASDAQ,PTRP,2009-08-19,23.15,24.00,23.14,23.87,2000,23.70 +NASDAQ,PTRP,2009-03-09,13.77,13.77,13.77,13.77,500,13.67 +NASDAQ,PTRP,2009-02-26,15.07,15.07,15.07,15.07,000,14.96 +NASDAQ,PTRP,2008-10-27,16.87,16.87,16.87,16.87,000,16.68 +NASDAQ,PTRP,2008-10-24,16.78,16.87,16.78,16.87,300,16.68 +NASDAQ,PTRP,2008-10-16,17.98,17.98,17.35,17.35,900,17.16 +NASDAQ,PULB,2007-10-23,13.26,13.26,12.80,13.07,10400,11.46 +NASDAQ,PULB,2007-07-05,14.91,14.91,14.82,14.82,1400,12.91 +NASDAQ,PULB,2006-09-22,16.70,16.74,16.55,16.60,2400,14.14 +NASDAQ,PULB,2005-12-06,17.65,17.89,17.65,17.88,1400,15.01 +NASDAQ,PULB,2005-08-08,16.62,17.01,16.62,17.01,600,14.21 +NASDAQ,PULB,2005-06-30,28.00,28.00,25.53,25.70,9600,14.32 +NASDAQ,PULB,2005-04-22,20.00,20.00,19.99,20.00,4900,11.09 +NASDAQ,PULB,2004-07-23,17.26,17.26,17.26,17.26,300,9.45 +NASDAQ,PULB,2004-03-15,19.10,19.47,19.10,19.45,1900,10.56 +NASDAQ,PULB,2004-03-10,19.22,19.22,19.22,19.22,000,10.43 +NASDAQ,PULB,2003-10-20,15.24,15.24,15.13,15.13,700,8.18 +NASDAQ,PULB,2003-07-09,27.98,29.20,27.98,29.00,31200,7.81 +NASDAQ,PULB,2002-10-18,19.25,19.25,19.25,19.25,300,5.12 +NASDAQ,PULB,2002-07-08,19.56,19.56,19.56,19.56,6600,5.18 +NASDAQ,PULB,2002-05-24,19.30,19.50,19.10,19.34,18900,5.09 +NASDAQ,PULB,2000-11-06,9.88,9.88,9.81,9.81,21600,2.50 +NASDAQ,PULB,2000-09-27,9.50,10.00,9.50,9.88,21000,2.50 +NASDAQ,PULB,2000-08-09,12.88,12.88,12.88,12.88,600,2.29 +NASDAQ,PULB,2000-06-15,12.25,12.25,12.25,12.25,000,2.16 +NASDAQ,PULB,2000-02-29,11.25,11.25,10.94,11.00,695400,1.93 +NASDAQ,PULB,2000-01-18,10.19,10.38,9.63,9.63,51000,1.69 +NASDAQ,PULB,1999-09-01,10.75,10.75,10.75,10.75,1200,1.85 +NASDAQ,PULB,1999-02-23,9.75,9.88,9.75,9.75,64800,1.65 +NASDAQ,PULB,1998-12-31,9.94,9.94,9.75,9.88,86100,1.67 +NASDAQ,PULB,1998-11-20,17.12,17.12,17.12,17.12,000,1.74 +NASDAQ,PULB,1997-09-30,27.12,27.12,27.12,27.12,000,2.64 +NASDAQ,PULB,1997-08-28,24.12,24.50,24.12,24.37,14700,2.37 +NASDAQ,PULB,1997-07-22,21.50,21.50,21.50,21.50,000,2.09 +NASDAQ,PULB,1997-04-09,19.62,19.62,19.62,19.62,300,1.88 +NASDAQ,PULB,1997-03-27,20.00,20.00,20.00,20.00,2700,1.92 +NASDAQ,PULB,1996-10-02,14.25,14.25,14.25,14.25,000,1.33 +NASDAQ,PULB,1996-04-12,15.00,15.00,15.00,15.00,000,1.35 +NASDAQ,PULB,1996-02-12,15.25,15.25,15.25,15.25,3900,1.36 +NASDAQ,PULB,1995-06-02,12.75,12.75,12.75,12.75,000,1.09 +NASDAQ,PSID,2008-08-21,1.92,1.92,1.78,1.80,23500,0.57 +NASDAQ,PSID,2008-08-13,2.22,2.23,2.15,2.17,158100,0.68 +NASDAQ,PSID,2008-06-03,2.00,2.07,1.97,2.00,22800,0.63 +NASDAQ,PSID,2008-03-03,2.57,2.57,2.50,2.50,12500,0.79 +NASDAQ,PSID,2007-06-07,8.70,9.00,8.25,8.39,164300,2.64 +NASDAQ,PSID,2007-04-04,6.16,6.20,6.00,6.00,21600,1.89 +NASDAQ,PKBK,2010-02-03,9.95,9.99,9.25,9.35,10500,9.35 +NASDAQ,PKBK,2009-10-20,9.23,9.23,9.23,9.23,100,9.23 +NASDAQ,PKBK,2009-10-05,9.31,9.31,9.31,9.31,000,9.31 +NASDAQ,PKBK,2008-09-22,9.75,9.90,9.75,9.90,3400,9.90 +NASDAQ,PKBK,2008-09-04,10.82,10.82,10.82,10.82,000,10.82 +NASDAQ,PKBK,2008-08-27,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,PKBK,2008-07-21,12.89,12.89,12.86,12.86,1700,12.86 +NASDAQ,PKBK,2008-03-07,14.77,14.80,14.10,14.21,6900,12.36 +NASDAQ,PKBK,2007-11-27,14.87,14.90,14.39,14.55,14600,12.65 +NASDAQ,PKBK,2006-09-11,18.80,18.80,17.30,18.45,2800,14.42 +NASDAQ,PKBK,2006-06-30,20.55,20.75,20.55,20.55,2300,16.06 +NASDAQ,PKBK,2006-06-28,20.50,20.50,20.50,20.50,000,16.02 +NASDAQ,PKBK,2006-01-13,20.08,20.09,19.94,20.09,1000,13.09 +NASDAQ,PKBK,2005-12-28,20.25,20.25,20.02,20.20,1400,13.16 +NASDAQ,PKBK,2005-09-20,19.00,19.00,19.00,19.00,000,12.38 +NASDAQ,PKBK,2005-05-17,15.90,15.99,15.90,15.99,10100,10.42 +NASDAQ,PKBK,2005-04-08,16.50,16.70,16.40,16.70,1000,10.88 +NASDAQ,PKBK,2005-03-23,16.69,16.69,16.69,16.69,000,10.87 +NASDAQ,PKBK,2005-01-14,19.15,19.26,19.11,19.26,1600,12.55 +NASDAQ,PKBK,2005-01-12,19.20,19.20,19.20,19.20,200,12.51 +NASDAQ,PKBK,2004-12-07,22.77,22.77,22.40,22.76,30200,12.35 +NASDAQ,PKBK,2004-07-01,17.00,17.00,17.00,17.00,100,9.23 +NASDAQ,PKBK,2004-05-04,16.15,16.15,16.15,16.15,4700,8.77 +NASDAQ,PKBK,2004-03-05,17.00,17.00,16.71,17.00,6300,9.23 +NASDAQ,PKBK,2003-11-19,17.10,17.61,17.01,17.36,18400,8.57 +NASDAQ,PKBK,2003-09-29,13.39,13.54,13.39,13.54,2300,6.68 +NASDAQ,PKBK,2003-09-26,13.25,13.25,13.25,13.25,000,6.54 +NASDAQ,PDLI,2009-06-17,7.50,7.82,7.45,7.79,1871400,6.24 +NASDAQ,PDLI,2009-02-09,6.61,6.70,6.43,6.49,1295400,4.80 +NASDAQ,PDLI,2008-12-05,9.14,9.69,8.93,9.67,1521500,5.09 +NASDAQ,PDLI,2008-07-17,10.87,11.25,10.87,11.18,2825100,5.88 +NASDAQ,PDLI,2007-08-24,23.61,23.91,23.48,23.81,1001100,8.70 +NASDAQ,PDLI,2007-06-19,24.26,24.96,24.23,24.56,2209500,8.98 +NASDAQ,PDLI,2006-11-21,22.46,22.71,22.05,22.67,1735100,8.29 +NASDAQ,PDLI,2006-10-27,20.57,21.22,20.56,20.88,1502500,7.63 +NASDAQ,PDLI,2006-08-09,17.34,17.64,17.15,17.19,887600,6.28 +NASDAQ,PDLI,2006-05-05,21.50,22.45,21.50,22.39,3740300,8.18 +NASDAQ,PDLI,2005-07-05,20.07,20.50,19.90,20.47,702900,7.48 +NASDAQ,PDLI,2004-02-11,20.72,21.20,20.72,21.06,1111500,7.70 +NASDAQ,PDLI,2002-10-22,8.74,8.75,8.34,8.44,1287200,3.09 +NASDAQ,PDLI,2002-07-29,13.17,13.39,12.59,12.98,2809800,4.74 +NASDAQ,PDLI,2002-04-19,20.42,20.60,19.06,19.72,4200400,7.21 +NASDAQ,PDLI,2000-12-27,89.38,96.00,86.12,94.81,727000,17.33 +NASDAQ,PDLI,2000-03-22,107.25,120.00,103.00,105.69,3784800,9.66 +NASDAQ,PDLI,1999-01-05,24.06,25.81,24.06,25.81,360800,2.36 +NASDAQ,PDLI,1998-08-17,20.75,21.50,20.75,21.00,72800,1.92 +NASDAQ,PDLI,1997-09-12,40.00,43.38,39.25,43.38,370400,3.96 +NASDAQ,PDLI,1997-05-02,25.50,27.00,25.50,26.50,212800,2.42 +NASDAQ,PDLI,1996-08-22,15.75,15.75,15.38,15.44,126800,1.41 +NASDAQ,PDLI,1996-02-26,26.88,27.75,26.88,27.38,131200,2.50 +NASDAQ,PDLI,1995-10-26,15.25,15.38,14.88,14.88,189200,1.36 +NASDAQ,PDLI,1995-04-24,23.62,24.62,23.62,23.62,159200,2.16 +NASDAQ,PDLI,1993-05-05,9.88,10.12,9.62,10.00,120400,0.91 +NASDAQ,PDLI,1993-03-15,8.12,8.12,7.75,8.00,13600,0.73 +NASDAQ,PDLI,1992-04-02,10.12,10.12,9.75,9.75,12800,0.89 +NASDAQ,PDLI,1992-03-05,13.00,13.00,12.62,13.00,20000,1.19 +NASDAQ,PERF,2010-02-01,6.40,6.40,6.02,6.10,2200,6.10 +NASDAQ,PERF,2009-12-17,7.00,7.00,6.68,6.90,5800,6.90 +NASDAQ,PERF,2009-07-06,2.53,2.79,2.53,2.79,600,2.79 +NASDAQ,PERF,2009-05-27,3.01,3.49,3.00,3.49,2300,3.49 +NASDAQ,PERF,2009-04-14,1.66,2.07,1.66,2.07,200,2.07 +NASDAQ,PERF,2008-11-19,4.47,4.47,3.86,4.10,2200,4.10 +NASDAQ,PERF,2008-09-02,23.99,24.18,23.58,23.64,9600,23.64 +NASDAQ,PERF,2008-01-25,24.39,24.39,21.91,23.41,15100,23.41 +NASDAQ,PERF,2008-01-11,25.00,25.68,24.92,25.46,6200,25.46 +NASDAQ,PERF,2007-10-29,25.82,26.23,25.01,25.75,19900,25.75 +NASDAQ,PERF,2007-09-28,23.60,25.15,23.50,24.50,20000,24.50 +NASDAQ,PERF,2007-02-13,26.94,28.59,26.85,28.25,81800,28.25 +NASDAQ,PERF,2006-07-03,16.10,16.46,14.93,15.46,8900,15.46 +NASDAQ,PERF,2006-06-16,14.52,15.04,14.40,14.40,4600,14.40 +NASDAQ,PERF,2006-06-02,15.50,17.07,14.00,16.90,9600,16.90 +NASDAQ,PERF,2005-12-29,15.48,15.55,15.48,15.51,2900,15.51 +NASDAQ,PERF,2005-06-28,14.49,14.49,13.89,13.89,13400,13.89 +NASDAQ,PERF,2005-03-24,14.10,14.33,14.10,14.33,1300,14.33 +NASDAQ,PERF,2004-11-30,12.25,12.25,11.30,11.89,8200,11.89 +NASDAQ,PERF,2004-10-13,11.90,11.90,11.90,11.90,200,11.90 +NASDAQ,PERF,2004-07-14,9.93,10.51,9.93,10.45,16600,10.45 +NASDAQ,PERF,2003-09-08,12.44,12.44,12.25,12.25,3300,12.25 +NASDAQ,PERF,2003-07-16,11.23,11.23,10.99,11.00,5100,11.00 +NASDAQ,PERF,2003-03-13,3.90,3.90,3.90,3.90,000,3.90 +NASDAQ,PERF,2002-11-20,4.00,4.00,3.85,3.85,5200,3.85 +NASDAQ,PERF,2002-01-16,0.75,0.85,0.75,0.85,8000,3.40 +NASDAQ,PERF,2001-12-06,0.56,0.58,0.56,0.58,7100,2.32 +NASDAQ,PERF,2000-06-20,2.75,2.78,2.56,2.62,28000,10.50 +NASDAQ,PERF,2000-05-30,3.13,3.13,2.87,2.94,38700,11.75 +NASDAQ,PERF,2000-03-09,7.88,8.00,7.00,7.63,283000,30.50 +NASDAQ,PERF,1999-12-07,3.58,3.69,3.41,3.44,85900,13.75 +NASDAQ,PERF,1999-11-24,3.44,3.88,3.44,3.75,96500,15.00 +NASDAQ,PERF,1999-01-27,8.12,9.38,7.53,9.13,816100,36.50 +NASDAQ,PERF,1998-07-21,1.81,1.81,1.75,1.75,7000,7.00 +NASDAQ,PERF,1998-06-17,2.50,2.50,2.38,2.38,12700,9.50 +NASDAQ,PERF,1998-05-29,2.50,2.56,2.38,2.56,4500,10.25 +NASDAQ,PERF,1996-12-03,3.50,3.50,3.25,3.44,53400,13.75 +NASDAQ,PERF,1996-10-21,3.44,3.69,3.44,3.69,21400,14.75 +NASDAQ,PERF,1996-05-21,4.88,5.50,4.88,5.38,143200,21.50 +NASDAQ,PERF,1996-01-02,5.25,5.38,5.25,5.38,3800,21.50 +NASDAQ,PERF,1995-07-26,4.50,4.50,4.25,4.50,40300,18.00 +NASDAQ,PERF,1995-02-15,3.44,3.44,3.31,3.38,18700,13.50 +NASDAQ,PERF,1992-10-12,7.75,7.75,6.75,7.25,95200,29.00 +NASDAQ,PERF,1992-01-16,12.62,13.50,12.25,13.37,165000,53.50 +NASDAQ,PINN,2009-03-03,0.19,0.19,0.14,0.16,17700,0.16 +NASDAQ,PINN,2008-11-21,0.60,0.65,0.50,0.60,66800,0.60 +NASDAQ,PINN,2008-10-20,0.90,0.91,0.70,0.73,104900,0.73 +NASDAQ,PINN,2008-06-04,2.49,2.49,2.28,2.31,173900,2.31 +NASDAQ,PINN,2008-04-04,3.21,3.32,3.20,3.32,2000,3.32 +NASDAQ,PINN,2007-10-10,4.60,4.70,4.56,4.69,27500,4.69 +NASDAQ,PINN,2007-07-09,7.35,7.54,7.35,7.53,12200,7.53 +NASDAQ,PSTL,2009-03-09,10.00,10.00,9.98,9.99,2200,9.95 +NASDAQ,PWND,2009-07-28,15.75,15.77,15.38,15.59,10900,15.59 +NASDAQ,PWND,2009-06-08,15.75,15.75,15.24,15.51,159100,15.51 +NASDAQ,PWND,2009-05-01,12.55,13.24,12.55,13.24,36700,13.24 +NASDAQ,PNSN,2009-11-05,9.30,9.35,9.21,9.24,132400,9.24 +NASDAQ,PNSN,2009-10-07,9.62,9.65,9.47,9.51,313000,9.51 +NASDAQ,PNSN,2009-03-05,4.32,4.54,4.02,4.02,93200,4.02 +NASDAQ,PNSN,2008-12-01,6.40,6.47,5.86,5.87,200900,5.87 +NASDAQ,PNSN,2007-02-07,28.20,28.50,27.61,28.50,72600,28.50 +NASDAQ,PNSN,2006-10-31,22.44,24.38,22.30,24.32,309900,24.32 +NASDAQ,PNSN,2006-06-16,18.11,19.99,18.11,19.46,163200,19.46 +NASDAQ,PNSN,2006-06-14,17.68,19.25,17.68,18.10,173600,18.10 +NASDAQ,PNSN,2006-05-23,19.50,19.75,19.50,19.54,255500,19.54 +NASDAQ,PRTS,2009-12-08,5.05,5.07,4.96,5.05,23300,5.05 +NASDAQ,PRTS,2009-10-01,5.49,5.50,5.30,5.30,14200,5.30 +NASDAQ,PRTS,2009-06-15,3.93,4.00,3.60,3.61,25600,3.61 +NASDAQ,PRTS,2009-04-16,1.71,2.12,1.71,1.80,42200,1.80 +NASDAQ,PRTS,2008-06-12,3.71,3.73,3.62,3.64,48000,3.64 +NASDAQ,PRTS,2008-05-07,3.32,3.44,3.26,3.38,15800,3.38 +NASDAQ,PRTS,2007-11-20,8.00,8.37,7.90,8.33,118700,8.33 +NASDAQ,PRTS,2007-08-15,8.70,8.99,8.43,8.53,49100,8.53 +NASDAQ,PRTS,2007-02-16,11.60,11.71,11.45,11.61,352600,11.61 +NASDAQ,PRSP,2009-11-04,36.54,36.56,35.82,35.84,514300,35.70 +NASDAQ,PRSP,2009-04-17,30.10,30.55,28.67,29.35,1535700,28.97 +NASDAQ,PRSP,2009-02-25,25.67,27.15,24.60,26.35,687000,25.86 +NASDAQ,PRSP,2008-10-20,33.46,33.46,30.14,31.25,694200,30.51 +NASDAQ,PRSP,2008-09-05,31.58,33.40,31.24,33.14,417900,32.24 +NASDAQ,PRSP,2008-05-12,29.99,31.38,29.95,31.27,357500,30.28 +NASDAQ,PRSP,2007-09-12,33.12,33.12,32.17,32.22,263400,30.93 +NASDAQ,PRSP,2006-11-17,35.16,35.29,34.82,35.05,83400,33.32 +NASDAQ,PRSP,2006-06-20,33.01,33.44,32.84,32.95,102300,31.23 +NASDAQ,PRSP,2005-12-14,30.85,30.87,30.49,30.73,72300,28.94 +NASDAQ,PRSP,2005-03-04,27.67,27.85,27.38,27.69,65500,25.76 +NASDAQ,PRSP,2005-01-24,27.53,27.53,27.12,27.12,35500,25.23 +NASDAQ,PRSP,2004-09-13,26.23,26.56,25.90,26.08,103200,24.12 +NASDAQ,PRSP,2004-06-29,24.00,24.45,24.00,24.26,58600,22.44 +NASDAQ,PRSP,2004-02-04,23.67,23.85,23.60,23.60,80200,21.69 +NASDAQ,PRSP,2003-10-20,22.97,22.98,21.50,22.10,66400,20.25 +NASDAQ,PRSP,2003-06-13,18.97,18.98,18.66,18.79,52200,17.17 +NASDAQ,PRSP,2002-11-25,19.10,19.16,18.87,19.11,14200,17.29 +NASDAQ,PRSP,2002-11-08,16.90,17.22,16.71,16.80,34800,15.20 +NASDAQ,PRSP,2002-11-04,18.61,18.75,18.45,18.49,22300,16.73 +NASDAQ,PRSP,2002-09-23,17.05,17.36,17.00,17.00,10700,15.38 +NASDAQ,PRSP,2002-08-19,19.57,19.57,18.95,19.25,36600,17.36 +NASDAQ,PRSP,2002-06-20,17.44,17.60,16.98,16.98,24800,15.32 +NASDAQ,PRSP,2002-03-27,30.25,31.60,30.25,31.19,37600,14.02 +NASDAQ,PRSP,2002-03-25,29.50,29.64,29.50,29.51,9800,13.26 +NASDAQ,PRSP,2002-01-29,27.95,28.36,27.94,28.36,23800,12.70 +NASDAQ,PRSP,2001-12-21,27.19,27.20,26.50,27.16,66400,12.16 +NASDAQ,PRSP,2001-12-18,26.38,26.50,26.30,26.40,2400,11.82 +NASDAQ,PRSP,2000-10-20,17.87,17.87,17.87,17.87,2200,7.86 +NASDAQ,PRSP,2000-02-10,15.81,15.81,15.69,15.69,9000,6.78 +NASDAQ,PRSP,1999-11-24,17.25,17.25,17.25,17.25,000,7.44 +NASDAQ,PRSP,1999-11-03,15.94,16.00,15.94,16.00,40600,6.90 +NASDAQ,PRSP,1999-10-11,15.25,15.38,15.25,15.38,6200,6.63 +NASDAQ,PRSP,1999-07-14,15.69,15.69,15.69,15.69,400,6.74 +NASDAQ,PRSP,1999-04-28,13.13,13.13,13.13,13.13,000,5.64 +NASDAQ,PRSP,1999-04-07,12.31,12.31,12.31,12.31,7400,5.29 +NASDAQ,PRSP,1999-03-03,12.19,12.25,12.19,12.25,3200,5.26 +NASDAQ,PRSP,1998-12-23,12.00,12.00,12.00,12.00,000,5.15 +NASDAQ,PQSC,2009-12-07,21.30,21.46,21.30,21.44,400,21.44 +NASDAQ,PQSC,2009-11-25,21.11,21.11,20.99,21.01,3200,21.01 +NASDAQ,PQSC,2009-07-10,17.36,17.36,17.35,17.35,2000,17.35 +NASDAQ,PQSC,2008-10-29,15.54,15.54,15.54,15.54,000,15.38 +NASDAQ,PQSC,2008-05-27,26.09,26.09,26.09,26.09,100,25.82 +NASDAQ,PQSC,2008-05-23,25.92,25.92,25.89,25.89,400,25.63 +NASDAQ,PBIB,2010-01-04,15.44,15.44,14.65,14.98,12800,14.98 +NASDAQ,PBIB,2009-07-27,16.63,16.63,16.35,16.50,1700,15.33 +NASDAQ,PBIB,2009-04-24,13.60,13.60,13.60,13.60,100,12.46 +NASDAQ,PBIB,2009-04-02,12.10,12.10,12.09,12.09,200,11.07 +NASDAQ,PBIB,2009-02-20,12.13,12.13,10.00,10.00,5700,8.98 +NASDAQ,PBIB,2008-10-09,16.54,16.54,15.32,15.93,3000,13.45 +NASDAQ,PBIB,2008-04-08,18.60,18.60,18.59,18.60,2500,15.34 +NASDAQ,PBIB,2008-02-04,18.60,19.65,18.50,19.26,1600,15.71 +NASDAQ,PBIB,2007-07-09,22.84,22.84,22.84,22.84,000,18.26 +NASDAQ,PBIB,2006-10-23,22.21,22.30,22.20,22.25,1500,17.32 +NASDAQ,PWRD,2010-02-08,38.45,38.86,37.29,37.47,421100,37.47 +NASDAQ,PWRD,2010-01-20,41.14,41.82,40.50,40.70,581100,40.70 +NASDAQ,PWRD,2009-11-12,48.98,48.99,46.27,46.97,913700,46.97 +NASDAQ,PWRD,2009-06-23,29.00,30.01,28.44,29.83,2024900,29.83 +NASDAQ,PWRD,2009-05-15,18.39,18.75,17.67,18.02,612700,18.02 +NASDAQ,PWRD,2009-01-16,15.85,16.10,15.40,15.67,606100,15.67 +NASDAQ,PWRD,2008-07-29,26.25,27.78,26.00,26.94,291500,26.94 +NASDAQ,PWRD,2008-01-14,29.00,29.00,28.01,28.28,250700,28.28 +NASDAQ,PZZA,2009-01-28,17.81,19.03,17.64,18.72,370600,18.72 +NASDAQ,PZZA,2007-06-14,29.38,29.66,29.26,29.41,164600,29.41 +NASDAQ,PZZA,2006-10-11,36.56,36.56,35.62,35.74,146500,35.74 +NASDAQ,PZZA,2006-08-31,34.25,34.85,33.89,34.00,339400,34.00 +NASDAQ,PZZA,2006-07-31,31.24,32.31,31.24,32.14,318100,32.14 +NASDAQ,PZZA,2006-01-31,34.90,35.12,34.50,34.73,389300,34.73 +NASDAQ,PZZA,2006-01-04,62.75,63.62,61.28,63.54,912800,31.77 +NASDAQ,PZZA,2005-11-30,54.88,56.07,54.46,54.46,508400,27.23 +NASDAQ,PZZA,2005-08-31,45.85,47.83,45.36,47.82,675600,23.91 +NASDAQ,PZZA,2005-02-18,34.80,34.84,34.38,34.38,120200,17.19 +NASDAQ,PZZA,2004-12-29,34.50,35.11,34.50,34.83,327200,17.42 +NASDAQ,PZZA,2004-05-06,33.36,33.36,32.42,32.77,389800,16.39 +NASDAQ,PZZA,2004-03-08,36.21,36.45,36.05,36.18,212600,18.09 +NASDAQ,PZZA,2002-08-02,31.05,31.06,29.50,29.91,498400,14.95 +NASDAQ,PZZA,2002-01-07,28.00,28.17,27.76,27.95,291400,13.98 +NASDAQ,PZZA,2001-08-09,24.35,24.85,24.35,24.84,166600,12.42 +NASDAQ,PZZA,2001-03-09,23.12,23.56,23.06,23.38,249800,11.69 +NASDAQ,PZZA,2001-01-05,21.30,21.88,21.00,21.56,704000,10.78 +NASDAQ,PZZA,2000-11-27,24.47,25.06,24.44,24.88,293200,12.44 +NASDAQ,PZZA,1998-07-22,39.38,39.38,39.00,39.25,74200,19.62 +NASDAQ,PZZA,1997-11-19,32.00,32.00,31.00,31.50,673200,15.75 +NASDAQ,PZZA,1997-08-04,32.87,33.13,32.62,32.62,208600,16.31 +NASDAQ,PZZA,1996-03-21,55.12,55.25,54.50,54.87,194800,12.19 +NASDAQ,PZZA,1996-01-02,41.25,41.25,40.00,40.63,313200,9.03 +NASDAQ,PZZA,1995-07-05,35.25,36.00,35.00,35.62,833400,7.92 +NASDAQ,PZZA,1995-05-17,34.00,35.75,34.00,35.00,574600,7.78 +NASDAQ,PZZA,1994-12-20,25.25,25.50,25.25,25.50,84600,5.67 +NASDAQ,PZZA,1994-05-13,21.25,22.00,21.00,21.00,748400,4.67 +NASDAQ,PZZA,1994-03-17,31.25,32.00,31.25,31.75,74800,7.06 +NASDAQ,PZZA,1994-03-11,31.25,31.50,30.75,31.12,7600,6.92 +NASDAQ,PZZA,1994-02-22,26.75,26.75,26.75,26.75,9000,5.94 +NASDAQ,PZZA,1993-08-24,23.00,23.00,22.50,22.50,45000,5.00 +NASDAQ,PATR,2009-08-12,78.56,81.90,77.96,79.40,14900,79.40 +NASDAQ,PATR,2009-05-06,69.51,69.90,66.28,69.90,4000,69.90 +NASDAQ,PATR,2009-02-11,71.54,71.54,68.57,68.65,1500,68.65 +NASDAQ,PATR,2009-01-22,72.21,72.21,67.98,67.98,1100,67.98 +NASDAQ,PATR,2009-01-07,73.87,74.48,73.72,73.72,2300,73.72 +NASDAQ,PATR,2008-08-19,80.45,80.45,79.14,79.95,900,79.95 +NASDAQ,PATR,2008-03-03,78.47,79.00,77.31,77.36,2400,77.36 +NASDAQ,PATR,2007-08-02,87.42,89.10,87.42,88.33,2200,88.33 +NASDAQ,PATR,2007-05-31,87.00,89.44,86.30,89.44,1100,89.44 +NASDAQ,PATR,2007-05-10,90.00,91.47,87.02,87.38,5700,87.38 +NASDAQ,PATR,2006-08-07,66.13,67.06,66.13,66.66,4300,66.66 +NASDAQ,PATR,2005-11-22,66.23,67.48,66.23,67.48,1700,67.48 +NASDAQ,PATR,2004-12-15,40.80,40.84,39.30,39.30,1900,39.30 +NASDAQ,PATR,2004-12-02,43.30,43.30,43.30,43.30,100,43.30 +NASDAQ,PATR,2004-05-14,30.80,30.80,30.80,30.80,200,30.80 +NASDAQ,PATR,2004-03-02,30.50,32.05,30.50,32.05,300,32.05 +NASDAQ,PATR,2003-05-23,25.55,25.85,25.21,25.85,2500,25.85 +NASDAQ,PATR,2003-05-15,28.16,28.16,26.30,26.67,2600,26.67 +NASDAQ,PATR,2003-03-10,23.10,23.10,23.10,23.10,100,23.10 +NASDAQ,PATR,2002-10-18,20.77,20.77,20.11,20.66,5500,20.66 +NASDAQ,PATR,2001-11-14,17.91,17.91,17.91,17.91,000,17.91 +NASDAQ,PATR,2001-09-06,19.35,19.35,19.21,19.21,600,19.21 +NASDAQ,PATR,2001-08-20,18.26,18.26,18.26,18.26,100,18.26 +NASDAQ,PATR,2001-06-01,17.80,17.80,17.80,17.80,000,17.80 +NASDAQ,PATR,2000-08-25,17.38,17.38,17.38,17.38,100,17.38 +NASDAQ,PATR,2000-06-22,19.00,19.00,18.38,18.38,200,18.38 +NASDAQ,PATR,2000-05-08,19.75,20.00,19.75,20.00,100000,20.00 +NASDAQ,PATR,1999-12-30,23.38,23.38,23.38,23.38,100,23.38 +NASDAQ,PATR,1998-11-05,24.00,24.00,24.00,24.00,100,24.00 +NASDAQ,PATR,1997-12-10,32.25,32.25,32.25,32.25,1800,32.25 +NASDAQ,PATR,1995-11-06,21.00,21.00,21.00,21.00,1300,21.00 +NASDAQ,PATR,1995-03-17,20.50,21.00,20.50,20.87,9700,20.87 +NASDAQ,PATR,1995-01-09,19.25,19.25,19.25,19.25,2000,19.25 +NASDAQ,PATR,1992-09-23,11.50,11.50,11.50,11.50,1200,11.50 +NASDAQ,PATR,1990-12-06,10.00,11.00,10.00,11.00,1100,11.00 +NASDAQ,POWI,2009-12-11,36.11,36.49,35.39,35.62,158400,35.62 +NASDAQ,POWI,2009-09-14,31.93,32.52,31.93,32.14,67400,32.12 +NASDAQ,POWI,2009-03-23,18.97,19.15,18.48,19.00,284500,18.95 +NASDAQ,POWI,2009-03-20,19.70,19.79,18.41,18.46,364300,18.41 +NASDAQ,POWI,2009-03-09,18.16,18.32,17.71,17.75,572400,17.70 +NASDAQ,POWI,2009-02-05,18.71,21.20,18.29,19.76,1242000,19.68 +NASDAQ,POWI,2008-09-25,23.78,25.40,23.78,25.24,535200,25.10 +NASDAQ,POWI,2008-07-28,27.43,27.97,27.39,27.61,445100,27.46 +NASDAQ,POWI,2008-07-10,32.01,32.87,31.37,32.57,172600,32.39 +NASDAQ,POWI,2007-12-13,31.41,32.25,31.26,31.90,115700,31.73 +NASDAQ,POWI,2007-12-11,30.13,31.36,30.13,30.99,173200,30.82 +NASDAQ,POWI,2007-09-11,27.25,29.38,26.99,29.20,111700,29.04 +NASDAQ,POWI,2007-02-13,23.60,23.90,23.60,23.90,134500,23.77 +NASDAQ,POWI,2006-12-26,23.10,23.10,22.93,22.95,148300,22.83 +NASDAQ,POWI,2006-12-19,22.20,24.00,22.15,23.00,308300,22.88 +NASDAQ,POWI,2006-06-20,16.87,17.30,16.87,17.02,356600,16.93 +NASDAQ,POWI,2006-06-15,17.21,17.72,17.04,17.64,317700,17.54 +NASDAQ,POWI,2005-10-25,21.73,21.73,20.92,21.34,410700,21.22 +NASDAQ,POWI,2005-06-14,22.82,23.00,22.71,22.90,437100,22.78 +NASDAQ,POWI,2005-03-28,20.68,20.87,20.41,20.55,300800,20.44 +NASDAQ,POWI,2004-09-27,20.05,20.40,19.84,20.03,475900,19.92 +NASDAQ,POWI,2004-09-07,19.23,19.52,18.77,19.16,548000,19.06 +NASDAQ,POWI,2004-04-12,32.09,33.13,31.81,32.41,563700,32.24 +NASDAQ,POWI,2004-01-12,32.75,33.05,31.15,33.05,1902100,32.87 +NASDAQ,POWI,2003-08-04,28.85,29.35,28.47,29.00,351200,28.84 +NASDAQ,POWI,2003-07-03,26.17,26.56,25.82,26.23,326000,26.09 +NASDAQ,POWI,2003-02-18,21.31,21.59,21.09,21.40,492600,21.28 +NASDAQ,POWI,2002-08-22,17.25,17.85,16.95,17.78,327600,17.68 +NASDAQ,POWI,2002-06-11,20.44,20.50,18.71,18.95,191100,18.85 +NASDAQ,POWI,2002-04-25,17.82,18.44,17.63,18.30,89300,18.20 +NASDAQ,POWI,2002-03-26,18.76,18.99,18.20,18.36,294000,18.26 +NASDAQ,POWI,2002-01-18,18.86,18.88,17.28,17.55,981000,17.46 +NASDAQ,POWI,2001-05-18,18.50,18.75,17.74,18.71,168900,18.61 +NASDAQ,POWI,2001-04-02,17.19,17.19,14.75,15.50,295700,15.42 +NASDAQ,POWI,2001-02-28,17.94,17.94,14.00,15.81,987100,15.73 +NASDAQ,POWI,2001-02-13,19.94,21.12,19.50,19.62,134900,19.52 +NASDAQ,POWI,2001-01-30,20.91,23.12,20.91,23.06,1081500,22.94 +NASDAQ,POWI,2000-08-10,17.75,18.75,17.56,18.50,444300,18.40 +NASDAQ,POWI,2000-07-12,24.75,25.88,24.50,25.69,486100,25.55 +NASDAQ,POWI,2000-05-30,20.75,23.75,20.12,23.19,389500,23.06 +NASDAQ,POWI,2000-05-26,20.50,21.38,19.88,20.00,158600,19.89 +NASDAQ,POWI,2000-05-03,26.87,29.25,25.63,27.81,791200,27.66 +NASDAQ,POWI,1999-02-22,11.00,11.75,10.88,11.37,400800,5.66 +NASDAQ,POWI,1998-03-23,6.44,6.44,6.17,6.25,181400,3.11 +NASDAQ,POWI,1998-01-09,5.19,5.19,4.69,4.84,527000,2.41 +NASDAQ,PTIE,2009-12-21,5.30,5.43,5.25,5.36,65800,5.36 +NASDAQ,PTIE,2009-07-29,4.33,4.45,4.28,4.40,115900,4.40 +NASDAQ,PTIE,2009-06-29,5.59,5.63,5.31,5.35,161100,5.35 +NASDAQ,PTIE,2009-06-19,5.16,5.16,5.05,5.06,264000,5.06 +NASDAQ,PTIE,2009-05-20,4.52,4.61,4.51,4.58,138600,4.58 +NASDAQ,PTIE,2009-02-19,5.58,5.76,5.48,5.48,149300,5.48 +NASDAQ,PTIE,2009-01-15,5.95,6.02,5.67,6.01,178200,6.01 +NASDAQ,PTIE,2009-01-05,6.10,6.35,5.90,6.25,207300,6.25 +NASDAQ,PTIE,2008-09-25,9.29,9.40,9.17,9.35,148400,9.35 +NASDAQ,PTIE,2008-08-19,10.20,10.23,9.63,9.70,275700,9.70 +NASDAQ,PTIE,2008-01-14,9.90,10.03,9.65,9.79,164700,9.79 +NASDAQ,PTIE,2007-10-05,10.32,10.53,10.08,10.34,222300,10.34 +NASDAQ,PTIE,2007-08-31,9.66,9.66,9.34,9.38,110300,9.38 +NASDAQ,PTIE,2007-03-30,7.74,7.89,7.74,7.84,784600,7.84 +NASDAQ,PTIE,2006-12-12,8.70,8.80,8.61,8.70,369700,8.70 +NASDAQ,PTIE,2006-10-04,8.55,8.83,8.50,8.83,244000,8.83 +NASDAQ,PTIE,2006-10-02,8.60,8.71,8.37,8.40,284300,8.40 +NASDAQ,PTIE,2005-03-28,5.65,5.72,5.13,5.22,1490000,5.22 +NASDAQ,PTIE,2004-05-28,7.91,8.00,7.80,7.82,93400,7.82 +NASDAQ,PTIE,2004-05-14,7.16,7.38,7.07,7.12,160500,7.12 +NASDAQ,PTIE,2004-04-05,7.50,7.93,7.30,7.85,211600,7.85 +NASDAQ,PTIE,2003-11-25,6.25,6.47,5.96,6.08,216100,6.08 +NASDAQ,PTIE,2003-10-15,7.29,7.59,6.90,7.40,313500,7.40 +NASDAQ,PTIE,2003-05-09,3.96,4.11,3.96,4.11,127700,4.11 +NASDAQ,PTIE,2003-04-10,3.05,3.12,2.89,2.89,64600,2.89 +NASDAQ,PTIE,2002-11-26,3.99,3.99,3.56,3.65,44300,3.65 +NASDAQ,PTIE,2002-08-13,7.88,8.35,7.76,7.76,9700,7.76 +NASDAQ,PTIE,2002-08-02,7.92,8.18,7.30,7.30,13600,7.30 +NASDAQ,PTIE,2002-06-10,6.90,7.36,6.90,7.14,29300,7.14 +NASDAQ,PTIE,2002-03-28,9.26,9.65,9.26,9.56,109800,9.56 +NASDAQ,PTIE,2002-01-31,7.90,7.94,7.70,7.74,40700,7.74 +NASDAQ,PTIE,2001-08-28,7.95,8.06,7.75,8.00,26200,8.00 +NASDAQ,PTIE,2001-08-03,7.01,7.01,6.61,6.98,12800,6.98 +NASDAQ,PTIE,2000-09-25,17.88,18.12,17.81,18.12,52300,18.12 +NASDAQ,PACW,2009-04-24,13.77,14.94,13.50,14.36,427400,14.34 +NASDAQ,PACW,2008-12-24,23.96,24.70,23.64,24.12,46200,23.60 +NASDAQ,PACW,2008-01-11,36.45,37.21,35.67,36.17,264200,33.65 +NASDAQ,PACW,2007-06-18,56.92,57.34,56.41,56.82,128300,52.17 +NASDAQ,PACW,2006-05-24,57.79,58.50,56.92,57.81,156300,51.85 +NASDAQ,PACW,2005-08-19,47.97,48.21,47.40,47.43,25200,41.92 +NASDAQ,PACW,2005-07-28,50.27,50.77,50.01,50.38,61300,44.30 +NASDAQ,PACW,2005-05-25,44.75,44.90,44.26,44.26,31900,38.92 +NASDAQ,PACW,2004-12-28,42.49,43.00,42.44,43.00,25400,37.41 +NASDAQ,PACW,2004-08-18,39.74,40.21,39.74,40.21,65200,34.80 +NASDAQ,PACW,2004-08-04,39.75,40.57,39.75,39.87,24300,34.32 +NASDAQ,PACW,2004-07-12,37.89,37.91,37.56,37.89,31700,32.61 +NASDAQ,PACW,2004-02-11,39.10,39.31,38.96,39.02,29900,33.38 +NASDAQ,PACW,2004-01-06,36.79,37.01,36.50,36.63,22200,31.19 +NASDAQ,PACW,2003-10-06,34.69,36.50,34.69,36.06,51900,30.54 +NASDAQ,PACW,2003-01-10,30.15,31.10,30.15,31.00,74900,25.85 +NASDAQ,PACW,2002-12-19,33.80,33.80,32.78,32.97,38900,27.49 +NASDAQ,PACW,2002-08-14,28.05,28.42,27.85,28.42,96700,23.58 +NASDAQ,PACW,2001-10-19,19.20,19.95,19.20,19.95,300,16.22 +NASDAQ,PACW,2001-07-03,18.75,18.75,18.75,18.75,800,15.18 +NASDAQ,PACW,2001-06-26,19.10,19.10,18.75,18.75,1700,15.18 +NASDAQ,PACW,2001-05-18,19.00,19.00,19.00,19.00,1500,15.38 +NASDAQ,PACW,2000-08-31,15.38,15.38,15.38,15.38,100,12.25 +NASDAQ,PACW,2000-06-23,13.75,13.75,13.75,13.75,000,10.96 +NASDAQ,PVSW,2009-07-01,5.19,6.23,5.19,6.10,79000,6.10 +NASDAQ,PVSW,2009-06-04,5.55,5.55,5.30,5.30,44500,5.30 +NASDAQ,PVSW,2009-03-20,3.79,3.87,3.69,3.87,6300,3.87 +NASDAQ,PVSW,2008-08-14,4.36,4.36,4.15,4.15,8700,4.15 +NASDAQ,PVSW,2008-01-31,3.69,3.75,3.64,3.75,66700,3.75 +NASDAQ,PVSW,2007-12-24,4.24,4.25,4.03,4.16,17000,4.16 +NASDAQ,PVSW,2007-12-07,4.51,4.61,4.47,4.47,70700,4.47 +NASDAQ,PVSW,2007-09-13,4.64,4.68,4.62,4.62,6500,4.62 +NASDAQ,PVSW,2007-08-13,4.39,4.75,4.31,4.70,72600,4.70 +NASDAQ,PVSW,2007-06-28,4.59,4.61,4.57,4.60,79200,4.60 +NASDAQ,PVSW,2006-10-11,3.58,3.62,3.53,3.60,49900,3.60 +NASDAQ,PVSW,2005-12-16,4.30,4.38,4.16,4.34,35400,4.34 +NASDAQ,PVSW,2004-11-29,3.98,4.03,3.98,4.00,76500,4.00 +NASDAQ,PVSW,2004-07-30,6.00,6.20,5.94,6.11,18900,6.11 +NASDAQ,PVSW,2004-02-03,7.60,7.68,7.51,7.60,29700,7.60 +NASDAQ,PVSW,2004-01-29,7.58,7.71,7.45,7.60,25300,7.60 +NASDAQ,PVSW,2004-01-06,7.20,8.13,7.20,7.99,184400,7.99 +NASDAQ,PVSW,2003-09-12,8.10,8.10,7.90,8.02,52000,8.02 +NASDAQ,PVSW,2003-07-24,6.15,6.15,5.95,6.05,102100,6.05 +NASDAQ,PVSW,2002-09-19,3.18,3.20,2.80,2.95,55000,2.95 +NASDAQ,PVSW,2002-06-24,3.65,3.86,3.35,3.78,78200,3.78 +NASDAQ,PVSW,2001-11-08,1.94,1.94,1.80,1.89,18100,1.89 +NASDAQ,PVSW,2001-07-12,1.19,1.28,1.19,1.22,6200,1.22 +NASDAQ,PVSW,2001-05-15,1.75,1.75,1.50,1.50,16900,1.50 +NASDAQ,PVSW,2001-03-20,1.12,1.22,1.06,1.06,112900,1.06 +NASDAQ,PVSW,2000-06-26,6.00,7.62,5.81,6.50,926100,6.50 +NASDAQ,PVSW,2000-03-24,14.75,15.00,14.50,15.00,211200,15.00 +NASDAQ,PVSW,2000-01-18,14.31,14.50,13.75,14.00,375700,14.00 +NASDAQ,PVSW,1999-10-11,36.38,36.38,35.25,36.06,102900,36.06 +NASDAQ,PVSW,1998-09-09,9.00,9.13,8.50,8.75,10100,8.75 +NASDAQ,PFACP,2009-12-18,25.06,25.06,25.05,25.05,900,24.85 +NASDAQ,PFACP,2008-12-02,21.25,21.25,21.25,21.25,300,19.86 +NASDAQ,PFACP,2008-01-08,22.25,22.25,21.80,22.20,2900,19.26 +NASDAQ,PFACP,2007-06-04,13.57,13.82,13.41,13.58,4700,11.02 +NASDAQ,PFACP,2006-11-09,5.61,5.77,5.60,5.62,9500,4.32 +NASDAQ,PFACP,2006-09-21,6.33,6.36,6.08,6.10,12300,4.52 +NASDAQ,PFACP,2005-11-08,16.85,16.85,16.10,16.28,6200,10.60 +NASDAQ,PFACP,2005-05-24,20.40,20.40,20.01,20.01,3600,12.49 +NASDAQ,PFACP,2005-03-09,21.23,21.39,21.23,21.39,1700,13.07 +NASDAQ,PFACP,2005-02-22,21.29,21.29,21.00,21.14,14600,12.92 +NASDAQ,PFACP,2004-03-19,19.80,19.99,19.70,19.71,5100,11.29 +NASDAQ,PFACP,2004-03-08,20.05,20.20,19.97,19.97,5000,11.43 +NASDAQ,PFACP,2004-01-05,19.64,19.65,19.64,19.65,500,11.01 +NASDAQ,PFACP,2003-08-25,18.00,18.05,17.90,17.90,3300,9.80 +NASDAQ,PFACP,2002-12-10,15.52,15.90,15.52,15.55,3100,7.88 +NASDAQ,PFACP,2002-05-09,17.40,17.45,17.40,17.40,4100,8.37 +NASDAQ,PFACP,2001-12-26,16.00,16.00,16.00,16.00,000,7.31 +NASDAQ,PFACP,2001-08-01,17.45,17.55,17.45,17.55,9900,7.82 +NASDAQ,PFACP,2000-11-21,15.56,15.56,15.56,15.56,900,6.41 +NASDAQ,PFACP,2000-09-28,16.62,16.62,16.62,16.62,000,6.67 +NASDAQ,PFACP,1999-10-19,18.19,18.31,18.13,18.13,4800,6.74 +NASDAQ,PFACP,1999-07-12,17.73,17.73,17.73,17.73,2000,6.28 +NASDAQ,PFACP,1999-05-12,17.38,17.49,17.38,17.38,2600,6.15 +NASDAQ,PFACP,1999-01-11,17.62,17.62,17.39,17.39,2700,5.86 +NASDAQ,PFACP,1997-06-03,14.07,14.46,14.07,14.26,5300,4.09 +NASDAQ,PFACP,1997-02-27,13.93,13.93,13.36,13.93,8700,3.88 +NASDAQ,PFACP,1997-01-27,11.64,12.02,11.64,12.02,7700,3.34 +NASDAQ,PFACP,1997-01-13,10.88,11.07,10.88,10.97,2600,3.05 +NASDAQ,PFACP,1996-10-08,9.86,9.86,9.86,9.86,1300,2.52 +NASDAQ,PFACP,1996-08-08,9.68,9.68,9.68,9.68,1100,2.47 +NASDAQ,PLNR,2009-07-28,1.17,1.20,1.15,1.20,15000,1.20 +NASDAQ,PLNR,2009-05-04,1.03,1.05,0.88,0.88,36400,0.88 +NASDAQ,PLNR,2009-04-14,0.74,0.77,0.71,0.75,6800,0.75 +NASDAQ,PLNR,2009-02-04,0.50,0.65,0.50,0.64,150600,0.64 +NASDAQ,PLNR,2008-10-10,1.99,2.00,1.52,1.82,64600,1.82 +NASDAQ,PLNR,2008-06-18,3.20,3.30,3.02,3.12,64000,3.12 +NASDAQ,PLNR,2008-02-06,5.58,5.60,5.25,5.31,91400,5.31 +NASDAQ,PLNR,2008-01-29,5.67,5.75,5.44,5.62,36600,5.62 +NASDAQ,PLNR,2007-01-22,9.82,9.95,9.50,9.85,119900,9.85 +NASDAQ,PLNR,2006-12-20,9.58,9.93,9.52,9.56,119500,9.56 +NASDAQ,PLNR,2006-10-16,11.82,11.90,11.78,11.85,61800,11.85 +NASDAQ,PLNR,2006-05-22,13.67,13.74,13.08,13.22,200700,13.22 +NASDAQ,PLNR,2005-03-17,8.37,8.53,8.34,8.52,125800,8.52 +NASDAQ,PLNR,2005-03-11,8.21,8.27,7.88,8.15,376100,8.15 +NASDAQ,PLNR,2004-07-26,13.32,13.48,13.04,13.18,144700,13.18 +NASDAQ,PLNR,2004-06-01,12.50,12.82,12.48,12.74,126800,12.74 +NASDAQ,PLNR,2004-05-18,11.68,11.96,11.61,11.91,87800,11.91 +NASDAQ,PLNR,2003-07-03,19.73,20.00,19.59,19.61,41700,19.61 +NASDAQ,PLNR,2003-06-27,19.18,19.64,19.10,19.45,99200,19.45 +NASDAQ,PLNR,2003-04-09,10.99,11.24,10.70,10.87,657300,10.87 +NASDAQ,PLNR,2003-01-16,21.09,21.12,17.34,17.87,1316500,17.87 +NASDAQ,PLNR,2002-07-30,19.95,20.70,19.63,20.54,87200,20.54 +NASDAQ,PLNR,2001-12-06,21.17,21.47,20.36,21.24,137300,21.24 +NASDAQ,PLNR,2001-06-22,23.29,23.94,22.95,23.94,141100,23.94 +NASDAQ,PLNR,2001-06-19,23.55,23.65,20.00,22.89,177200,22.89 +NASDAQ,PLNR,2000-08-16,15.50,15.88,15.38,15.50,56500,15.50 +NASDAQ,PLNR,2000-04-26,11.38,11.38,11.12,11.31,14900,11.31 +NASDAQ,PLNR,2000-02-04,12.62,12.62,11.25,12.31,122600,12.31 +NASDAQ,PLNR,2000-01-24,9.13,10.31,9.13,10.06,336700,10.06 +NASDAQ,PLNR,1999-04-15,7.75,8.00,7.75,7.81,101000,7.81 +NASDAQ,PLNR,1999-03-11,8.00,8.25,7.37,8.25,199100,8.25 +NASDAQ,PLNR,1998-09-21,11.25,11.87,11.00,11.31,23700,11.31 +NASDAQ,PLNR,1997-12-24,10.25,10.37,10.25,10.25,31200,10.25 +NASDAQ,PLNR,1996-04-11,12.38,12.75,12.38,12.38,76600,12.38 +NASDAQ,PLNR,1995-11-06,17.75,18.25,17.75,18.00,122000,18.00 +NASDAQ,PLNR,1994-03-29,10.25,11.00,10.25,10.50,27200,10.50 +NASDAQ,PLNR,1994-02-17,10.00,10.00,9.50,10.00,55800,10.00 +NASDAQ,PDII,2009-12-03,4.09,4.10,3.90,4.00,28900,4.00 +NASDAQ,PDII,2009-10-01,4.71,4.77,4.71,4.72,4100,4.72 +NASDAQ,PDII,2009-03-24,2.96,3.15,2.96,3.08,34500,3.08 +NASDAQ,PDII,2008-11-17,4.35,4.49,4.24,4.40,36700,4.40 +NASDAQ,PDII,2008-01-17,8.02,8.02,7.63,7.66,10400,7.66 +NASDAQ,PDII,2006-04-25,11.86,12.17,11.65,12.15,42800,12.15 +NASDAQ,PDII,2006-01-23,14.22,14.30,14.10,14.30,82700,14.30 +NASDAQ,PDII,2004-09-28,26.76,27.21,26.76,27.07,66800,27.07 +NASDAQ,PDII,2004-08-02,28.40,28.40,27.58,27.81,38100,27.81 +NASDAQ,PDII,2003-10-24,23.35,23.75,22.72,22.85,51100,22.85 +NASDAQ,PDII,2001-08-22,28.49,34.62,27.06,34.53,3072500,34.53 +NASDAQ,PDII,2001-08-06,57.75,62.18,57.65,61.71,267400,61.71 +NASDAQ,PDII,2000-10-26,79.78,94.00,79.25,93.06,356100,93.06 +NASDAQ,PDII,2000-03-16,24.00,24.13,23.87,23.87,45400,23.87 +NASDAQ,PDII,2000-02-04,27.41,27.75,26.94,27.19,30700,27.19 +NASDAQ,PDII,1999-12-29,27.25,29.00,27.25,29.00,44100,29.00 +NASDAQ,PDII,1999-10-26,27.00,27.75,26.50,26.50,31500,26.50 +NASDAQ,PDII,1999-03-22,28.50,28.50,25.75,26.06,104500,26.06 +NASDAQ,PDII,1999-02-19,30.38,32.00,30.38,32.00,11800,32.00 +NASDAQ,PDII,1998-12-02,22.37,22.63,22.12,22.63,3400,22.63 +NASDAQ,PDII,1998-09-09,22.00,22.00,21.75,21.75,4800,21.75 +NASDAQ,PDII,1998-07-10,23.75,23.75,23.50,23.50,2700,23.50 +NASDAQ,PRGO,2009-09-30,33.74,34.00,33.24,33.99,1062500,33.94 +NASDAQ,PRGO,2008-06-25,33.01,33.35,32.78,33.16,1617400,32.79 +NASDAQ,PRGO,2008-03-20,37.59,38.06,37.01,37.90,4084900,37.42 +NASDAQ,PRGO,2008-03-10,32.37,32.67,31.95,32.25,1144900,31.84 +NASDAQ,PRGO,2007-08-08,20.58,21.84,20.50,21.78,2130900,21.39 +NASDAQ,PRGO,2007-06-25,19.41,19.70,19.15,19.24,813700,18.90 +NASDAQ,PRGO,2007-06-19,19.70,19.73,19.55,19.59,566800,19.24 +NASDAQ,PRGO,2006-10-11,17.37,17.37,16.99,17.16,474100,16.73 +NASDAQ,PRGO,2006-09-28,17.22,17.34,16.94,17.08,629800,16.65 +NASDAQ,PRGO,2006-08-16,15.48,15.59,15.35,15.52,602300,15.09 +NASDAQ,PRGO,2005-08-11,13.43,13.75,13.34,13.74,512700,13.21 +NASDAQ,PRGO,2005-06-07,14.98,15.03,14.60,14.64,575500,14.07 +NASDAQ,PRGO,2005-03-24,19.51,19.79,19.51,19.60,349700,18.79 +NASDAQ,PRGO,2004-12-14,17.27,17.62,17.27,17.62,820200,16.86 +NASDAQ,PRGO,2004-11-01,18.15,18.23,17.83,18.00,502200,17.18 +NASDAQ,PRGO,2004-08-10,17.98,18.00,16.99,17.68,575200,16.85 +NASDAQ,PRGO,2004-07-23,17.00,17.40,16.84,16.85,252800,16.06 +NASDAQ,PRGO,2004-04-02,20.15,20.62,19.96,20.54,592200,19.54 +NASDAQ,PRGO,2003-08-11,15.25,15.28,14.71,14.99,428200,14.17 +NASDAQ,PRGO,2003-07-31,16.26,16.74,16.22,16.40,407500,15.51 +NASDAQ,PRGO,2002-11-06,12.67,12.77,12.38,12.69,748400,11.95 +NASDAQ,PRGO,2002-10-15,11.02,11.30,11.00,11.21,174900,10.56 +NASDAQ,PRGO,2002-06-07,13.20,14.40,13.15,14.38,558100,13.54 +NASDAQ,PRGO,2002-01-22,12.38,12.42,11.78,11.80,537700,11.11 +NASDAQ,PRGO,2001-06-06,13.90,14.00,13.85,13.86,519300,13.06 +NASDAQ,PRGO,2000-08-14,6.88,6.97,6.81,6.94,165900,6.53 +NASDAQ,PRGO,1999-04-12,7.75,8.00,7.63,7.91,79300,7.45 +NASDAQ,PRGO,1999-01-06,8.25,8.62,8.25,8.56,194400,8.07 +NASDAQ,PRGO,1998-08-14,9.00,9.13,8.87,8.94,78600,8.42 +NASDAQ,PRGO,1998-05-11,11.69,12.00,11.62,11.87,188700,11.19 +NASDAQ,PRGO,1998-02-12,10.88,11.00,10.63,10.94,897000,10.30 +NASDAQ,PRGO,1997-12-04,14.19,14.38,14.12,14.25,479100,13.42 +NASDAQ,PRGO,1997-08-08,13.00,13.06,12.81,12.94,188300,12.19 +NASDAQ,PRGO,1997-04-11,11.25,11.50,10.63,10.75,241300,10.13 +NASDAQ,PRGO,1997-02-19,10.25,10.50,10.12,10.37,166900,9.77 +NASDAQ,PRGO,1996-12-13,9.38,9.50,9.25,9.25,267200,8.71 +NASDAQ,PRGO,1996-04-08,12.75,12.88,12.50,12.50,467200,11.77 +NASDAQ,PRGO,1995-01-09,11.62,11.87,11.50,11.62,272200,10.95 +NASDAQ,PRGO,1994-01-04,33.75,34.25,33.50,33.50,386900,31.55 +NASDAQ,PRGO,1993-08-25,53.00,53.75,52.75,53.50,252600,25.20 +NASDAQ,PRGO,1993-02-05,48.75,48.75,47.50,47.88,196200,22.55 +NASDAQ,PRGO,1993-01-21,43.50,44.00,43.00,43.75,116400,20.60 +NASDAQ,PRGO,1993-01-15,41.75,43.75,41.75,43.00,191600,20.25 +NASDAQ,PRGO,1992-09-18,35.75,36.00,35.25,35.88,343400,16.90 +NASDAQ,PRGO,1992-09-17,37.25,37.25,35.00,35.75,641000,16.84 +NASDAQ,PRGO,1992-08-17,30.12,30.50,29.75,30.38,196000,14.31 +NASDAQ,PRGO,1992-02-24,35.50,35.50,33.25,33.25,348800,15.66 +NASDAQ,PRGO,1992-02-12,33.50,33.75,33.00,33.25,153800,15.66 +NASDAQ,PIII,2008-04-15,0.48,0.48,0.33,0.48,1300,4.80 +NASDAQ,PIII,2007-12-05,0.79,0.79,0.67,0.72,2100,7.20 +NASDAQ,PIII,2007-10-03,0.70,0.70,0.69,0.70,6200,7.00 +NASDAQ,PIII,2007-08-01,0.85,0.85,0.81,0.84,100,8.40 +NASDAQ,PIII,2007-07-31,0.85,0.87,0.81,0.87,300,8.70 +NASDAQ,PIII,2007-05-11,0.72,0.72,0.69,0.71,500,7.10 +NASDAQ,PIII,2006-12-28,0.96,1.00,0.93,0.93,8900,9.30 +NASDAQ,PIII,2006-06-05,1.94,1.94,1.87,1.87,2400,18.70 +NASDAQ,PIII,2005-01-19,1.14,1.14,1.13,1.13,500,11.30 +NASDAQ,PIII,2005-01-10,1.21,1.21,1.14,1.20,1600,12.00 +NASDAQ,PIII,2004-04-02,1.07,1.12,1.06,1.09,3100,10.90 +NASDAQ,PIII,2004-01-14,1.20,1.22,1.17,1.22,2300,12.20 +NASDAQ,PIII,2003-12-16,0.99,1.08,0.99,1.07,2300,10.70 +NASDAQ,PIII,2003-06-19,0.68,0.68,0.67,0.67,700,6.70 +NASDAQ,PIII,2003-04-14,0.45,0.48,0.45,0.48,100,4.80 +NASDAQ,PIII,2003-03-13,0.42,0.42,0.40,0.40,200,4.00 +NASDAQ,PIII,2002-12-23,0.68,0.70,0.67,0.68,4300,6.80 +NASDAQ,PIII,2002-05-24,3.51,3.61,3.50,3.50,400,35.00 +NASDAQ,PIII,2002-01-18,4.93,5.03,4.85,4.88,1600,48.80 +NASDAQ,PMTC,2009-12-15,15.50,15.85,15.40,15.70,1059500,15.70 +NASDAQ,PMTC,2009-08-25,13.81,13.88,13.62,13.69,564300,13.69 +NASDAQ,PMTC,2009-07-23,12.44,13.00,12.34,12.94,1852600,12.94 +NASDAQ,PMTC,2009-06-22,12.21,12.28,11.74,11.85,1450100,11.85 +NASDAQ,PMTC,2009-06-12,11.92,12.30,11.89,12.30,1593100,12.30 +NASDAQ,PMTC,2009-04-30,10.50,11.46,10.50,11.15,2661500,11.15 +NASDAQ,PMTC,2008-10-27,12.17,12.64,11.80,11.86,1341400,11.86 +NASDAQ,PMTC,2008-10-21,14.18,14.67,13.62,13.67,1361600,13.67 +NASDAQ,PMTC,2008-09-03,20.27,20.75,20.11,20.24,1173500,20.24 +NASDAQ,PMTC,2007-08-01,17.61,18.17,17.36,18.09,2901500,18.09 +NASDAQ,PMTC,2007-07-25,17.98,18.24,17.80,17.90,4205900,17.90 +NASDAQ,PMTC,2007-02-14,19.87,20.00,19.73,19.75,933200,19.75 +NASDAQ,PMTC,2006-09-25,17.38,17.79,17.30,17.59,2401700,17.59 +NASDAQ,PMTC,2006-08-31,15.88,16.13,15.84,16.11,1034000,16.11 +NASDAQ,PMTC,2005-12-14,5.76,5.82,5.58,5.68,1281100,14.20 +NASDAQ,PMTC,2005-06-10,6.53,6.60,6.45,6.48,1069100,16.20 +NASDAQ,PMTC,2005-01-31,5.57,5.70,5.49,5.70,1234600,14.25 +NASDAQ,PMTC,2004-06-14,4.77,4.78,4.50,4.50,521800,11.25 +NASDAQ,PMTC,2003-10-27,3.25,3.39,3.18,3.26,826600,8.15 +NASDAQ,PMTC,2001-04-06,8.50,8.63,8.22,8.56,1407100,21.41 +NASDAQ,PMTC,2001-03-26,10.25,10.69,10.13,10.19,728400,25.47 +NASDAQ,PMTC,2001-01-24,16.31,16.56,15.19,15.50,1580400,38.75 +NASDAQ,PMTC,2000-12-27,13.75,14.50,13.69,14.50,2892800,36.25 +NASDAQ,PMTC,2000-11-24,12.00,12.25,12.00,12.19,544000,30.47 +NASDAQ,PMTC,2000-06-19,11.00,11.00,10.19,10.50,1490200,26.25 +NASDAQ,PMTC,2000-02-10,21.75,23.00,21.69,22.94,1120700,57.34 +NASDAQ,PMTC,2000-01-06,19.56,21.00,18.56,19.19,2467600,47.97 +NASDAQ,PMTC,2000-01-03,27.06,27.19,24.25,25.13,2428600,62.81 +NASDAQ,PMTC,1999-09-24,14.12,14.25,13.44,13.81,1626800,34.53 +NASDAQ,PMTC,1999-09-14,15.00,15.94,14.69,15.44,1062800,38.59 +NASDAQ,PMTC,1999-04-28,12.94,13.19,12.25,12.44,1392400,31.09 +NASDAQ,PMTC,1999-04-16,16.56,16.75,15.50,15.50,924200,38.75 +NASDAQ,PMTC,1998-04-16,30.13,35.25,28.50,34.94,2936500,87.34 +NASDAQ,PMTC,1997-09-11,46.00,46.38,44.37,45.06,2119900,56.33 +NASDAQ,PMTC,1997-06-26,42.25,43.38,42.25,42.69,867200,53.36 +NASDAQ,PMTC,1997-06-23,44.13,44.25,41.50,41.50,1934400,51.88 +NASDAQ,PMTC,1997-03-18,51.00,51.75,48.87,49.88,1626600,62.34 +NASDAQ,PMTC,1996-06-17,45.00,45.25,43.50,43.75,900900,54.69 +NASDAQ,PMTC,1994-09-30,32.25,33.50,32.00,33.25,2768800,20.78 +NASDAQ,PMTC,1994-02-16,34.75,35.00,34.25,34.50,710200,21.56 +NASDAQ,PMTC,1993-10-25,41.75,41.75,39.50,40.25,1081100,25.16 +NASDAQ,PMTC,1993-08-26,38.25,38.50,37.75,38.00,227000,23.75 +NASDAQ,PMTC,1993-02-12,58.37,58.50,55.25,55.50,700800,17.34 +NASDAQ,PMTC,1992-07-13,32.25,34.50,31.75,33.50,1735400,10.47 +NASDAQ,PMTC,1992-06-11,35.75,36.50,35.25,36.25,1336300,11.33 +NASDAQ,PMTC,1992-01-17,68.50,68.50,65.50,66.25,1150100,10.35 +NASDAQ,PMTC,1991-05-22,35.50,35.75,35.00,35.00,424300,3.65 +NASDAQ,PMTC,1991-03-22,33.00,33.25,32.50,32.75,689300,3.41 +NASDAQ,PMTC,1990-09-18,24.75,25.00,24.50,24.88,1167400,2.59 +NASDAQ,PANC,2008-10-27,0.32,0.32,0.29,0.29,18800,0.29 +NASDAQ,PANC,2008-09-24,0.34,0.37,0.31,0.32,109500,0.32 +NASDAQ,PANC,2008-08-27,0.54,0.57,0.54,0.56,69200,0.56 +NASDAQ,PANC,2008-08-18,0.59,0.60,0.58,0.58,42900,0.58 +NASDAQ,PANC,2006-08-21,4.83,4.83,4.61,4.75,212700,4.75 +NASDAQ,PANC,2005-06-22,6.12,6.39,5.92,6.19,469600,6.19 +NASDAQ,PANC,2005-03-29,3.25,3.25,2.91,3.03,204400,3.03 +NASDAQ,PANC,2004-09-24,1.01,1.02,0.97,0.98,7300,9.80 +NASDAQ,PANC,2003-10-23,2.90,2.90,2.61,2.75,7300,27.50 +NASDAQ,PANC,2003-10-02,2.78,2.78,2.60,2.70,3200,27.00 +NASDAQ,PANC,2003-08-21,2.17,2.17,2.05,2.05,2100,20.50 +NASDAQ,PANC,2003-01-06,1.07,1.07,0.88,0.93,4900,9.30 +NASDAQ,PANC,2002-05-17,3.35,3.61,3.21,3.61,4500,36.10 +NASDAQ,PANC,2001-01-10,4.94,6.50,4.94,6.13,5200,61.25 +NASDAQ,PANC,2000-12-28,4.52,4.88,4.50,4.88,6400,48.75 +NASDAQ,PANC,2000-12-13,5.25,5.25,4.75,5.13,2700,51.25 +NASDAQ,PANC,2000-03-22,8.31,8.50,8.12,8.50,1300,85.00 +NASDAQ,PANC,1998-06-17,10.75,10.88,10.50,10.63,5400,106.25 +NASDAQ,PSEM,2010-01-28,9.94,9.94,9.21,9.30,197400,9.30 +NASDAQ,PSEM,2009-12-23,11.45,11.60,11.00,11.35,49800,11.35 +NASDAQ,PSEM,2009-12-21,11.10,11.64,11.09,11.44,91900,11.44 +NASDAQ,PSEM,2009-10-14,11.18,11.89,10.96,11.63,621900,11.63 +NASDAQ,PSEM,2009-07-22,9.27,9.39,9.12,9.15,71000,9.15 +NASDAQ,PSEM,2009-06-18,9.37,9.40,9.09,9.22,70300,9.22 +NASDAQ,PSEM,2009-02-05,7.66,8.15,7.39,7.91,181100,7.91 +NASDAQ,PSEM,2008-10-24,7.52,8.28,7.33,7.80,163800,7.80 +NASDAQ,PSEM,2008-08-22,14.64,14.64,14.34,14.43,145800,14.43 +NASDAQ,PSEM,2008-04-24,15.38,16.13,15.10,16.00,380200,16.00 +NASDAQ,PSEM,2008-02-06,14.41,14.79,14.15,14.16,273200,14.16 +NASDAQ,PSEM,2007-12-05,16.82,17.25,16.68,16.96,266400,16.96 +NASDAQ,PSEM,2006-12-22,11.16,11.48,11.08,11.44,117600,11.44 +NASDAQ,PSEM,2006-07-31,8.39,8.50,8.21,8.40,70400,8.40 +NASDAQ,PSEM,2005-12-15,8.19,8.20,7.87,7.98,87700,7.98 +NASDAQ,PSEM,2005-09-22,8.52,8.74,8.38,8.73,44100,8.73 +NASDAQ,PSEM,2005-04-15,8.26,8.26,7.84,7.86,90000,7.86 +NASDAQ,PSEM,2004-05-14,10.30,10.53,10.12,10.20,95100,10.20 +NASDAQ,PSEM,2004-04-15,11.22,11.58,10.89,11.17,98000,11.17 +NASDAQ,PSEM,2004-04-02,11.44,11.91,11.27,11.70,130000,11.70 +NASDAQ,PSEM,2002-12-20,7.60,8.15,7.59,7.89,75100,7.89 +NASDAQ,PSEM,2002-11-08,9.01,9.29,8.76,8.84,61400,8.84 +NASDAQ,PSEM,2002-10-24,8.80,8.80,8.47,8.58,110900,8.58 +NASDAQ,PSEM,2002-07-31,9.92,10.25,9.26,9.39,290400,9.39 +NASDAQ,PSEM,2002-05-29,13.70,13.98,13.50,13.97,65600,13.97 +NASDAQ,PSEM,2002-05-14,13.84,14.24,13.84,14.09,155700,14.09 +NASDAQ,PSEM,2002-04-09,12.70,13.42,12.70,13.42,81300,13.42 +NASDAQ,PSEM,2001-04-17,13.51,14.07,13.51,13.67,121200,13.67 +NASDAQ,PSEM,2001-03-13,12.00,13.38,11.89,13.31,489100,13.31 +NASDAQ,PSEM,2001-01-03,17.23,21.25,15.88,20.62,495500,20.62 +NASDAQ,PSEM,2000-08-07,48.88,49.75,47.83,48.06,140000,24.03 +NASDAQ,PSEM,1997-12-15,6.88,6.88,6.13,6.38,20000,3.19 +NASDAQ,PRWT,2009-12-15,1.52,1.65,1.50,1.51,89100,1.51 +NASDAQ,PRWT,2009-09-29,2.97,2.99,2.88,2.88,21500,2.88 +NASDAQ,PRWT,2009-07-27,3.38,3.48,3.36,3.48,9500,3.48 +NASDAQ,PRWT,2009-07-13,3.25,3.37,3.17,3.28,99500,3.28 +NASDAQ,PRWT,2008-04-18,9.11,9.68,9.11,9.43,35400,8.82 +NASDAQ,PRWT,2008-03-10,10.51,10.67,9.55,9.62,34600,8.95 +NASDAQ,PRWT,2007-01-29,14.81,14.95,14.68,14.86,24700,12.99 +NASDAQ,PRWT,2006-11-10,15.25,15.52,15.16,15.52,15200,13.52 +NASDAQ,PRWT,2006-08-18,15.44,15.44,15.18,15.24,6900,13.23 +NASDAQ,PRWT,2006-01-18,14.32,14.97,14.32,14.75,11200,12.20 +NASDAQ,PRWT,2005-05-23,13.00,13.20,12.97,13.16,11400,10.33 +NASDAQ,PRWT,2005-01-05,12.81,12.93,12.40,12.72,5100,9.98 +NASDAQ,PRWT,2004-11-17,11.04,11.14,11.00,11.11,4100,8.72 +NASDAQ,PRWT,2004-07-15,10.05,10.21,10.05,10.21,14500,8.01 +NASDAQ,PRWT,2004-04-15,9.95,9.99,9.85,9.85,4000,7.36 +NASDAQ,PRWT,2003-08-29,8.85,8.85,8.75,8.75,2200,6.54 +NASDAQ,PRWT,2003-03-13,6.50,6.50,6.40,6.40,3400,4.56 +NASDAQ,PRWT,2003-02-11,6.40,6.40,6.20,6.25,5800,4.45 +NASDAQ,PRWT,2001-03-14,4.94,4.94,4.94,4.94,2100,3.35 +NASDAQ,PRWT,2000-09-25,4436.94,4436.94,4436.94,4436.94,13300,3008.37 +NASDAQ,PRWT,1999-09-24,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-20,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-17,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-08-02,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1999-04-06,0.02,0.02,0.02,0.02,000,0.01 +NASDAQ,PRWT,1998-12-17,0.02,0.02,0.01,0.02,4667400,0.01 +NASDAQ,PRWT,1998-11-23,0.03,0.03,0.02,0.03,1364600,0.02 +NASDAQ,PRWT,1998-06-09,0.01,0.02,0.01,0.01,37446900,0.01 +NASDAQ,PRWT,1998-01-02,0.00,0.00,0.00,0.00,000,0.00 +NASDAQ,PHHM,2009-10-12,2.80,2.80,2.65,2.70,22500,2.70 +NASDAQ,PHHM,2008-10-16,7.77,8.07,7.20,8.02,122100,8.02 +NASDAQ,PHHM,2008-10-14,8.82,9.02,8.36,8.56,86600,8.56 +NASDAQ,PHHM,2008-09-17,8.90,9.08,8.52,8.86,90100,8.86 +NASDAQ,PHHM,2008-09-08,8.42,8.95,8.42,8.75,113700,8.75 +NASDAQ,PHHM,2008-07-09,4.51,4.75,4.26,4.26,93600,4.26 +NASDAQ,PHHM,2007-03-14,12.70,13.89,12.70,13.63,115400,13.63 +NASDAQ,PHHM,2007-02-05,13.03,13.03,12.80,12.86,51200,12.86 +NASDAQ,PHHM,2006-11-07,13.69,13.71,13.37,13.39,25900,13.39 +NASDAQ,PHHM,2006-08-14,14.63,14.85,14.35,14.49,38100,14.49 +NASDAQ,PHHM,2006-07-19,17.27,17.49,17.10,17.13,82600,17.13 +NASDAQ,PHHM,2006-01-26,21.30,21.40,20.92,21.09,44300,21.09 +NASDAQ,PHHM,2005-09-13,20.78,20.98,20.75,20.81,86100,20.81 +NASDAQ,PHHM,2005-08-18,17.83,17.83,17.35,17.36,15100,17.36 +NASDAQ,PHHM,2005-08-05,19.19,19.26,18.05,18.06,37400,18.06 +NASDAQ,PHHM,2005-04-13,17.05,17.50,16.94,17.02,39500,17.02 +NASDAQ,PHHM,2004-05-03,22.80,23.31,21.10,21.82,94400,21.82 +NASDAQ,PHHM,2003-12-26,17.91,17.91,17.53,17.71,4800,17.71 +NASDAQ,PHHM,2003-11-19,17.78,18.20,17.46,17.78,16000,17.78 +NASDAQ,PHHM,2003-09-19,18.41,19.15,18.20,18.73,22800,18.73 +NASDAQ,PHHM,2003-09-09,18.66,19.85,18.46,18.60,24200,18.60 +NASDAQ,PHHM,2003-06-09,16.46,16.70,16.31,16.31,37500,16.31 +NASDAQ,PHHM,2002-12-05,16.89,17.00,16.38,17.00,9000,17.00 +NASDAQ,PHHM,2002-04-11,20.90,20.93,20.37,20.38,12500,20.38 +NASDAQ,PHHM,2002-02-14,22.76,23.50,22.16,22.18,6700,22.18 +NASDAQ,PHHM,2001-10-23,23.34,23.50,22.58,23.00,6700,23.00 +NASDAQ,PHHM,2001-04-09,15.72,15.74,15.00,15.70,3500,15.70 +NASDAQ,PHHM,2000-12-06,15.44,15.56,15.06,15.06,4100,15.06 +NASDAQ,PHHM,2000-10-11,13.19,13.62,12.12,13.05,25700,13.05 +NASDAQ,PHHM,2000-10-06,13.38,13.94,13.12,13.19,5400,13.19 +NASDAQ,PHHM,2000-09-05,13.81,13.81,13.81,13.81,5100,13.81 +NASDAQ,PHHM,2000-06-19,14.81,15.23,14.81,15.09,13900,15.09 +NASDAQ,PHHM,2000-02-09,15.62,16.37,15.62,15.94,19400,15.94 +NASDAQ,PHHM,1998-09-29,25.50,25.88,25.25,25.75,5700,25.75 +NASDAQ,PHHM,1998-04-22,46.25,46.25,41.75,43.31,25000,34.65 +NASDAQ,PHHM,1998-04-16,42.75,45.00,42.25,45.00,27100,36.00 +NASDAQ,PHHM,1997-12-31,28.25,28.75,28.25,28.25,4600,22.60 +NASDAQ,PHHM,1997-07-03,33.00,33.00,32.62,33.00,35900,21.12 +NASDAQ,PHHM,1996-10-03,29.50,30.00,28.75,28.75,43900,18.40 +NASDAQ,PHHM,1996-03-13,22.00,23.00,22.00,23.00,38300,11.78 +NASDAQ,PHHM,1996-01-11,20.75,21.25,20.50,21.00,30500,10.75 +NASDAQ,PNBK,2009-06-25,3.01,3.01,2.99,3.00,4000,3.00 +NASDAQ,PNBK,2008-04-15,15.93,15.93,15.21,15.26,800,15.06 +NASDAQ,PNBK,2008-01-24,15.40,15.40,15.30,15.30,700,15.05 +NASDAQ,PNBK,2007-07-12,22.66,22.66,21.53,22.40,5200,21.93 +NASDAQ,PNBK,2005-04-20,18.75,18.99,18.75,18.99,1400,18.28 +NASDAQ,PNBK,2004-11-10,14.90,14.90,14.90,14.90,000,14.29 +NASDAQ,PNBK,2004-07-09,14.73,14.73,14.73,14.73,000,14.09 +NASDAQ,PNBK,2004-06-22,14.20,14.30,14.20,14.30,7400,13.64 +NASDAQ,PNBK,2004-05-06,14.99,14.99,14.99,14.99,000,14.30 +NASDAQ,PNBK,2003-12-17,11.72,11.75,11.72,11.75,1000,11.16 +NASDAQ,PNBK,2003-12-04,11.37,11.37,11.36,11.36,4500,10.79 +NASDAQ,PNBK,2003-03-20,10.08,10.12,10.08,10.12,200,9.53 +NASDAQ,PNBK,2002-12-23,10.02,10.02,9.50,9.50,2000,8.93 +NASDAQ,PNBK,2002-08-14,8.21,8.21,8.21,8.21,000,7.69 +NASDAQ,PNBK,2002-05-21,8.40,8.40,8.40,8.40,1000,7.85 +NASDAQ,PNBK,2001-11-23,8.18,8.18,8.18,8.18,000,7.60 +NASDAQ,PNBK,2001-01-26,9.25,9.25,9.25,9.25,1000,8.56 +NASDAQ,PNBK,2000-10-24,8.06,8.06,8.06,8.06,000,7.46 +NASDAQ,PNBK,2000-09-25,8.25,8.25,8.25,8.25,000,7.63 +NASDAQ,PNBK,1999-10-01,10.06,10.06,10.06,10.06,2600,9.31 +NASDAQ,PNBK,1999-07-26,10.12,10.12,10.00,10.12,4200,9.37 +NASDAQ,PNBK,1999-07-22,10.12,10.25,10.12,10.25,8900,9.48 +NASDAQ,PNBK,1999-01-29,9.25,9.75,8.87,9.75,6700,9.02 +NASDAQ,PNBK,1998-12-02,8.50,9.25,8.38,9.25,5300,8.56 +NASDAQ,PNBK,1998-08-28,9.75,10.00,9.38,9.38,4400,8.67 +NASDAQ,PNBK,1996-09-20,6.62,6.62,6.62,6.62,1000,6.13 +NASDAQ,PNBK,1996-09-17,6.25,6.25,6.25,6.25,400,5.78 +NASDAQ,PNBK,1995-12-01,6.13,6.13,6.13,6.13,500,5.67 +NASDAQ,PNBK,1995-03-09,5.25,5.25,5.25,5.25,1300,4.86 +NASDAQ,PBIP,2009-11-24,10.06,10.10,9.89,9.89,2000,9.84 +NASDAQ,PBIP,2009-07-23,11.46,11.77,11.46,11.77,7600,11.65 +NASDAQ,PBIP,2009-02-24,10.00,10.00,9.59,9.59,2100,9.41 +NASDAQ,PBIP,2008-08-01,10.09,10.09,10.09,10.09,300,9.81 +NASDAQ,PBIP,2007-02-14,13.54,13.76,13.54,13.76,1600,13.05 +NASDAQ,PBIP,2006-12-11,13.71,13.76,13.66,13.66,7100,12.92 +NASDAQ,PBIP,2006-08-15,13.35,13.35,13.31,13.33,7100,12.57 +NASDAQ,PBIP,2005-08-24,11.97,11.97,11.90,11.90,2800,11.07 +NASDAQ,PBIP,2005-08-11,11.95,11.95,11.94,11.94,3300,11.11 +NASDAQ,PBIP,2005-05-26,9.76,9.80,9.75,9.80,48000,9.09 +NASDAQ,PMNA,2010-01-25,12.60,12.69,12.51,12.54,6300,12.54 +NASDAQ,PMNA,2009-11-17,13.61,13.77,13.34,13.64,28500,13.46 +NASDAQ,PMNA,2009-08-17,12.51,13.27,12.51,13.09,26900,12.91 +NASDAQ,PMNA,2009-06-22,13.61,13.61,13.26,13.26,16200,13.08 +NASDAQ,PMNA,2008-09-10,20.71,21.09,20.36,20.51,33700,20.24 +NASDAQ,PCBK,2010-01-06,10.69,10.87,10.39,10.53,106000,10.53 +NASDAQ,PCBK,2009-12-03,11.08,11.40,10.90,10.93,63300,10.93 +NASDAQ,PCBK,2009-08-04,10.63,10.92,10.60,10.75,10100,10.70 +NASDAQ,PCBK,2009-06-11,12.01,12.48,11.75,12.27,28300,12.21 +NASDAQ,PCBK,2009-02-19,12.93,13.08,11.39,12.53,15000,12.27 +NASDAQ,PCBK,2008-10-15,13.70,14.55,13.22,13.22,20100,12.85 +NASDAQ,PCBK,2008-08-21,12.52,12.56,12.35,12.42,4700,11.97 +NASDAQ,PCBK,2007-11-05,15.65,15.65,15.50,15.55,3100,14.68 +NASDAQ,PCBK,2007-10-17,15.75,15.77,15.74,15.77,11200,14.89 +NASDAQ,PCBK,2007-09-27,15.61,15.61,15.60,15.60,400,14.73 +NASDAQ,PCBK,2007-08-24,15.25,15.42,15.24,15.42,32300,14.47 +NASDAQ,PCBK,2007-07-11,16.11,16.27,16.10,16.18,4800,15.18 +NASDAQ,PCBK,2007-02-23,19.99,19.99,19.88,19.95,8900,16.86 +NASDAQ,PCBK,2007-01-10,19.45,19.51,19.45,19.46,6300,16.44 +NASDAQ,PCBK,2004-05-04,15.10,15.10,15.10,15.10,000,9.71 +NASDAQ,PCBK,2003-04-30,14.85,14.85,14.73,14.77,40200,6.97 +NASDAQ,PCBK,2003-04-28,14.96,15.03,14.96,15.03,12900,7.10 +NASDAQ,PCBK,2003-04-11,14.67,14.67,14.67,14.67,000,6.93 +NASDAQ,PCBK,2003-02-25,14.91,15.00,14.85,15.00,6100,7.04 +NASDAQ,PCBK,2002-09-03,13.00,13.30,13.00,13.30,2200,6.20 +NASDAQ,PCBK,2002-05-17,12.30,12.30,12.00,12.30,20700,5.66 +NASDAQ,PCBK,2002-01-29,12.25,12.25,12.25,12.25,6800,5.60 +NASDAQ,PCBK,2001-06-06,11.10,11.35,11.00,11.35,23700,4.66 +NASDAQ,PCBK,2001-03-23,10.19,10.25,10.00,10.25,5100,4.15 +NASDAQ,PCBK,2001-03-13,11.25,11.25,11.25,11.25,000,4.55 +NASDAQ,PCBK,2000-12-20,8.94,9.00,8.88,8.88,2200,3.59 +NASDAQ,PACR,2009-09-21,3.79,3.93,3.74,3.85,397600,3.85 +NASDAQ,PACR,2009-05-11,4.06,4.08,3.63,3.65,813500,3.65 +NASDAQ,PACR,2008-02-19,16.85,17.09,16.55,16.83,506000,16.15 +NASDAQ,PACR,2007-12-05,13.99,14.11,13.82,14.04,676700,13.33 +NASDAQ,PACR,2007-04-20,27.78,28.00,27.41,27.73,756100,25.97 +NASDAQ,PACR,2007-03-29,27.99,28.00,26.96,26.99,550300,25.27 +NASDAQ,PACR,2006-11-09,29.85,29.95,28.61,28.85,272300,26.73 +NASDAQ,PACR,2006-03-13,31.67,32.48,31.65,31.94,253900,29.16 +NASDAQ,PACR,2006-02-02,28.93,29.35,28.43,28.86,392900,26.34 +NASDAQ,PACR,2005-07-07,22.43,23.16,22.22,22.77,158400,20.43 +NASDAQ,PACR,2005-06-30,22.27,22.51,21.76,21.79,200500,19.55 +NASDAQ,PACR,2005-04-14,23.01,23.38,21.45,21.59,334400,19.37 +NASDAQ,PACR,2005-04-12,23.32,24.08,23.16,23.75,219200,21.31 +NASDAQ,PACR,2004-02-17,20.75,20.97,20.51,20.85,262900,18.70 +NASDAQ,PACR,2004-01-12,19.99,20.33,19.43,19.48,252500,17.48 +NASDAQ,PACR,2003-08-19,19.15,20.00,19.06,19.95,299600,17.90 +NASDAQ,PACR,2003-08-07,18.43,18.69,18.15,18.68,170000,16.76 +NASDAQ,PACR,2003-07-09,18.47,18.50,17.91,18.34,105100,16.45 +NASDAQ,PACR,2002-12-12,12.48,12.48,11.88,12.00,55000,10.77 +NASDAQ,PACR,2002-12-03,13.20,13.92,13.20,13.45,172400,12.07 +NASDAQ,PQBW,2010-02-02,20.87,21.22,20.77,21.21,8800,21.21 +NASDAQ,PQBW,2008-12-23,16.13,16.30,16.13,16.30,8900,15.52 +NASDAQ,PQBW,2008-11-24,14.69,14.69,14.69,14.69,000,13.98 +NASDAQ,PQBW,2008-11-14,16.90,16.90,16.90,16.90,000,16.09 +NASDAQ,PQBW,2008-08-27,24.97,24.97,24.97,24.97,000,23.77 +NASDAQ,PQBW,2008-08-19,24.97,24.97,24.97,24.97,000,23.77 +NASDAQ,PBIO,2009-04-03,0.90,0.90,0.90,0.90,7100,0.90 +NASDAQ,PBIO,2009-01-12,0.92,0.92,0.75,0.77,18500,0.77 +NASDAQ,PBIO,2007-08-14,3.82,4.75,3.80,4.15,37100,4.15 +NASDAQ,PBIO,2006-04-11,4.00,4.00,3.88,3.88,7700,3.88 +NASDAQ,PBIO,2006-01-19,4.56,4.57,4.56,4.57,1300,4.57 +NASDAQ,PBIO,2005-09-02,3.98,3.98,3.98,3.98,000,3.98 +NASDAQ,PBIO,2004-08-18,3.20,3.20,3.20,3.20,7200,3.20 +NASDAQ,PBIO,2004-06-02,3.12,3.12,3.12,3.12,500,3.12 +NASDAQ,PBIO,2004-03-30,2.25,2.60,2.25,2.60,2800,2.60 +NASDAQ,PBIO,2003-10-09,2.55,2.64,2.50,2.59,16700,2.59 +NASDAQ,PBIO,2003-09-09,2.85,2.99,2.81,2.81,10400,2.81 +NASDAQ,PBIO,2002-11-12,2.66,2.66,2.66,2.66,000,2.66 +NASDAQ,PBIO,2002-01-31,3.10,3.10,3.05,3.05,1500,3.05 +NASDAQ,PBIO,2001-12-17,2.85,2.85,2.80,2.85,3800,2.85 +NASDAQ,PBIO,2001-06-28,3.11,3.30,3.00,3.01,45800,3.01 +NASDAQ,PBIO,2001-03-20,1.44,1.62,1.44,1.50,1800,1.50 +NASDAQ,PBIO,2000-05-05,4.42,4.63,4.19,4.31,18300,4.31 +NASDAQ,PBIO,2000-04-28,4.12,4.44,4.12,4.44,28000,4.44 +NASDAQ,PBIO,1999-04-13,2.75,3.00,2.75,3.00,18800,3.00 +NASDAQ,PBIO,1999-03-16,3.31,3.31,3.00,3.13,9600,3.13 +NASDAQ,PBIO,1998-02-06,5.38,5.50,5.25,5.50,50100,5.50 +NASDAQ,PBIO,1996-11-29,7.37,7.37,7.37,7.37,3500,7.37 +NASDAQ,PCAR,2009-01-23,25.50,26.53,25.00,25.81,4118000,25.38 +NASDAQ,PCAR,2008-09-15,41.31,43.42,41.06,41.86,4515400,40.76 +NASDAQ,PCAR,2008-09-12,41.85,43.17,41.35,43.03,3574800,41.89 +NASDAQ,PCAR,2008-08-26,41.81,42.19,41.21,41.84,2249200,40.74 +NASDAQ,PCAR,2008-05-15,49.43,50.50,49.05,50.50,2178600,48.96 +NASDAQ,PCAR,2007-12-10,56.36,57.70,55.91,57.51,2152200,54.34 +NASDAQ,PCAR,2007-11-08,52.17,52.54,50.38,51.74,5930400,48.71 +NASDAQ,PCAR,2007-08-13,82.16,84.17,80.64,83.04,2902000,51.96 +NASDAQ,PCAR,2007-05-04,86.70,88.15,86.16,86.84,3177800,54.18 +NASDAQ,PCAR,2007-04-18,74.57,74.86,74.26,74.39,1766700,46.41 +NASDAQ,PCAR,2006-11-15,64.43,65.24,64.25,64.74,2326400,39.09 +NASDAQ,PCAR,2006-01-19,70.59,72.22,70.29,71.68,1728400,28.45 +NASDAQ,PCAR,2006-01-11,72.26,72.26,71.23,71.52,1616000,28.39 +NASDAQ,PCAR,2005-04-18,65.49,67.33,65.49,66.92,2721300,25.58 +NASDAQ,PCAR,2005-03-23,72.13,72.99,71.75,71.76,1898400,27.43 +NASDAQ,PCAR,2005-01-27,70.42,70.54,69.25,69.97,2049800,26.67 +NASDAQ,PCAR,2004-11-05,73.40,75.61,72.37,75.56,4556200,28.01 +NASDAQ,PCAR,2004-04-15,57.24,57.31,56.48,56.89,1456200,20.94 +NASDAQ,PCAR,2003-11-19,75.50,77.30,75.50,76.69,2845400,18.49 +NASDAQ,PCAR,2003-05-21,59.40,60.40,59.36,60.34,2759400,14.47 +NASDAQ,PCAR,2003-03-14,48.51,48.89,47.90,48.43,7995200,11.57 +NASDAQ,PCAR,2002-11-01,43.57,45.57,43.38,45.07,5226300,10.51 +NASDAQ,PCAR,2002-09-25,31.73,33.12,31.62,32.42,4988700,7.56 +NASDAQ,PCAR,2002-09-09,34.15,35.18,33.50,35.14,2832300,8.20 +NASDAQ,PCAR,2002-05-23,70.90,71.50,69.62,71.01,3868600,10.93 +NASDAQ,PCAR,2002-04-09,74.51,75.66,73.45,75.32,4999800,11.60 +NASDAQ,PCAR,2002-03-26,69.98,72.36,69.50,71.21,3870300,10.96 +NASDAQ,PCAR,2001-10-31,53.45,53.52,51.83,52.82,1569900,8.02 +NASDAQ,PCAR,2001-02-26,49.38,49.50,48.50,49.38,3580600,7.42 +NASDAQ,PCAR,2000-04-14,47.50,48.63,44.75,44.75,2432400,6.40 +NASDAQ,PCAR,2000-03-10,43.06,44.00,42.50,42.56,1915600,6.09 +NASDAQ,PCAR,1999-11-18,42.38,43.19,42.06,43.19,1584000,5.91 +NASDAQ,PCAR,1999-10-21,45.97,46.00,44.69,44.88,2867400,6.12 +NASDAQ,PCAR,1998-01-07,52.25,52.75,49.63,50.81,2508600,6.51 +NASDAQ,PCAR,1997-11-12,47.63,48.63,46.75,47.75,2031600,6.10 +NASDAQ,PCAR,1997-09-23,56.25,56.25,53.56,54.75,1848300,6.99 +NASDAQ,PCAR,1997-06-20,50.69,53.00,50.31,53.00,1991100,6.74 +NASDAQ,PCAR,1997-01-21,64.25,64.75,64.25,64.50,1129000,4.07 +NASDAQ,PCAR,1996-10-14,52.25,55.00,52.00,53.00,3398000,3.26 +NASDAQ,PCAR,1996-10-08,50.50,53.50,50.25,53.00,2762100,3.26 +NASDAQ,PCAR,1996-04-17,47.75,48.25,47.75,47.75,455700,2.91 +NASDAQ,PCAR,1994-10-07,43.75,43.75,43.00,43.50,1036800,2.55 +NASDAQ,PCAR,1994-05-27,49.50,50.25,49.50,50.00,56700,2.91 +NASDAQ,PCAR,1994-03-25,55.75,56.00,54.25,54.50,2231600,3.15 +NASDAQ,PCAR,1994-03-22,56.50,58.50,56.50,58.25,697500,3.36 +NASDAQ,PCAR,1994-03-11,56.75,57.50,56.75,57.50,279400,3.32 +NASDAQ,PCAR,1994-03-03,58.25,58.50,57.75,57.75,192300,3.34 +NASDAQ,PCAR,1993-11-29,66.50,66.75,65.00,65.75,446400,3.71 +NASDAQ,PCAR,1993-09-01,62.50,64.25,62.50,63.75,1049000,3.58 +NASDAQ,PCAR,1993-08-20,62.00,62.00,61.00,61.38,637800,3.45 +NASDAQ,PCAR,1993-06-21,58.00,58.25,57.50,58.25,232800,3.26 +NASDAQ,PCAR,1993-05-20,56.25,57.00,55.75,56.50,467700,3.16 +NASDAQ,PCAR,1992-10-20,51.50,54.25,50.50,54.25,1591600,3.00 +NASDAQ,PCAR,1990-03-05,43.25,43.88,43.25,43.25,552900,2.20 +NASDAQ,PCAR,1990-01-23,39.75,39.75,38.25,38.75,426200,1.97 +NASDAQ,PCAR,1989-12-06,45.00,45.00,44.00,44.00,450400,2.20 +NASDAQ,PCAR,1989-11-30,43.25,44.50,43.25,44.50,506200,2.22 +NASDAQ,PCAR,1989-08-09,46.75,47.00,46.50,47.00,943600,2.28 +NASDAQ,PCAR,1989-08-08,46.25,47.00,46.25,47.00,1121800,2.28 +NASDAQ,PCAR,1989-07-10,48.25,48.25,47.00,47.00,1605900,2.28 +NASDAQ,PCAR,1988-06-09,74.00,75.00,73.00,75.00,453600,1.75 +NASDAQ,PCAR,1987-08-19,76.00,77.00,75.25,76.00,642000,1.73 +NASDAQ,PCAR,1987-04-08,63.00,63.00,62.00,62.50,2059500,1.42 +NASDAQ,PCAR,1987-03-20,56.75,57.00,56.75,56.75,1389200,1.29 +NASDAQ,PCAR,1986-12-11,49.25,49.75,49.25,49.50,216600,1.13 +NASDAQ,PCAR,1986-07-11,56.50,57.00,56.50,56.50,194400,1.28 +NASDAQ,PHMD,2008-10-15,0.27,0.27,0.20,0.25,1400,10.50 +NASDAQ,PHMD,2008-03-17,0.94,0.95,0.92,0.93,1200,39.06 +NASDAQ,PHMD,2008-03-07,1.03,1.09,1.03,1.05,1400,44.10 +NASDAQ,PHMD,2007-06-08,1.18,1.19,1.15,1.18,1200,49.56 +NASDAQ,PHMD,2006-08-04,1.36,1.39,1.25,1.28,4800,53.76 +NASDAQ,PHMD,2006-05-26,1.71,1.73,1.64,1.70,4100,71.40 +NASDAQ,PHMD,2006-02-23,2.21,2.27,2.21,2.26,2500,94.92 +NASDAQ,PHMD,2005-04-18,2.68,2.87,2.68,2.80,1500,117.60 +NASDAQ,PHMD,2004-07-26,2.80,2.80,2.55,2.70,1400,113.40 +NASDAQ,PHMD,2004-06-24,3.24,3.31,3.16,3.30,10200,138.60 +NASDAQ,PHMD,2003-02-27,1.45,1.51,1.34,1.47,600,61.74 +NASDAQ,PHMD,2003-02-25,1.34,1.36,1.31,1.36,100,57.12 +NASDAQ,PHMD,2002-06-10,1.65,1.70,1.63,1.68,4100,70.56 +NASDAQ,PHMD,2002-04-22,1.74,1.84,1.67,1.84,700,77.28 +NASDAQ,PHMD,2001-11-08,0.91,1.04,0.91,0.98,200,41.16 +NASDAQ,PHMD,2001-07-30,4.15,4.37,3.90,4.05,3500,170.10 +NASDAQ,PHMD,2001-06-14,4.34,4.43,4.00,4.24,600,178.08 +NASDAQ,PHMD,2001-04-10,5.02,5.95,5.02,5.75,7500,241.50 +NASDAQ,PHMD,2000-10-26,10.50,11.13,10.38,11.00,8200,462.01 +NASDAQ,PHMD,1999-10-13,5.50,5.63,5.25,5.50,300,231.00 +NASDAQ,PHMD,1998-11-24,2.94,3.00,2.63,2.63,2200,110.25 +NASDAQ,PHMD,1998-10-19,1.50,1.50,1.44,1.47,1000,61.69 +NASDAQ,PHMD,1998-06-02,2.50,2.50,2.38,2.38,200,99.75 +NASDAQ,PHMD,1997-04-08,0.39,0.39,0.39,0.39,000,16.41 +NASDAQ,PHMD,1997-02-07,1.19,1.44,1.19,1.19,300,49.88 +NASDAQ,PHMD,1996-09-23,4.00,4.00,4.00,4.00,000,168.00 +NASDAQ,PHMD,1996-07-23,5.38,5.38,4.50,5.38,600,225.75 +NASDAQ,PRGX,2009-12-08,5.25,5.27,5.13,5.17,155800,5.17 +NASDAQ,PRGX,2009-04-21,3.52,3.68,3.47,3.68,60100,3.68 +NASDAQ,PRGX,2009-03-23,3.05,3.22,3.05,3.22,67400,3.22 +NASDAQ,PRGX,2009-02-02,3.12,3.44,3.10,3.38,174800,3.38 +NASDAQ,PRGX,2008-12-05,3.31,3.68,3.31,3.64,245700,3.64 +NASDAQ,PRGX,2008-09-02,11.94,12.30,11.80,11.93,216200,11.93 +NASDAQ,PRGX,2008-04-01,8.85,9.06,8.58,8.95,56100,8.95 +NASDAQ,PRGX,2007-02-20,11.26,11.26,10.80,10.85,221300,10.85 +NASDAQ,PRGX,2006-06-26,0.36,0.41,0.36,0.37,51400,3.70 +NASDAQ,PRGX,2006-03-30,0.61,0.62,0.57,0.57,381100,5.70 +NASDAQ,PRGX,2005-08-17,3.10,3.19,3.10,3.16,4500,31.60 +NASDAQ,PRGX,2004-11-12,5.00,5.18,5.00,5.13,23200,51.30 +NASDAQ,PRGX,2004-08-30,5.66,5.83,5.46,5.50,6700,55.00 +NASDAQ,PRGX,2004-08-17,5.00,5.10,4.96,5.04,66700,50.40 +NASDAQ,PRGX,2004-05-10,4.52,4.69,4.45,4.60,18500,46.00 +NASDAQ,PRGX,2004-02-02,4.41,4.50,4.31,4.31,14600,43.10 +NASDAQ,PRGX,2003-12-30,4.85,4.99,4.84,4.92,56000,49.20 +NASDAQ,PRGX,2003-11-19,4.64,4.80,4.64,4.79,41200,47.90 +NASDAQ,PRGX,2002-01-04,8.41,8.65,8.05,8.59,17900,85.90 +NASDAQ,PRGX,2001-11-01,6.92,7.23,6.91,7.23,17000,72.30 +NASDAQ,PRGX,2001-02-28,7.13,7.19,6.94,7.09,23900,70.94 +NASDAQ,PRGX,2000-06-13,14.94,15.25,14.06,15.00,24300,150.00 +NASDAQ,PRGX,1999-09-03,38.63,38.75,38.00,38.25,12300,382.50 +NASDAQ,PRGX,1999-04-28,35.75,37.88,35.50,37.25,18000,248.33 +NASDAQ,PRGX,1998-10-26,26.50,29.00,26.25,29.00,35400,193.33 +NASDAQ,PRGX,1997-10-22,17.00,17.37,17.00,17.37,600,115.83 +NASDAQ,PRGX,1997-03-20,11.75,12.50,11.75,12.50,1200,83.33 +NASDAQ,PLPC,2009-05-08,33.55,34.17,32.73,33.75,5200,33.27 +NASDAQ,PLPC,2008-10-23,35.00,35.97,35.00,35.17,2600,34.35 +NASDAQ,PLPC,2008-06-25,44.33,47.66,44.00,45.49,7600,44.07 +NASDAQ,PLPC,2008-04-23,50.84,51.49,49.07,50.84,1600,49.25 +NASDAQ,PLPC,2007-10-05,51.66,51.91,51.03,51.03,1400,49.07 +NASDAQ,PLPC,2007-04-02,36.51,36.80,36.11,36.11,600,34.44 +NASDAQ,PLPC,2006-10-20,36.96,36.96,36.96,36.96,100,34.85 +NASDAQ,PLPC,2006-08-25,37.81,37.81,37.81,37.81,200,35.44 +NASDAQ,PLPC,2006-01-17,41.39,42.92,41.39,42.92,800,39.73 +NASDAQ,PLPC,2005-10-21,40.85,43.99,40.64,42.92,2200,39.55 +NASDAQ,PLPC,2005-08-01,40.64,42.29,40.64,41.03,4700,37.64 +NASDAQ,PLPC,2005-05-26,33.00,33.64,33.00,33.64,1400,30.71 +NASDAQ,PLPC,2005-03-04,33.45,33.45,33.45,33.45,000,30.33 +NASDAQ,PLPC,2004-10-28,30.50,30.80,30.32,30.50,2600,27.48 +NASDAQ,PLPC,2004-09-27,25.70,26.20,25.70,26.20,1600,23.43 +NASDAQ,PLPC,2004-08-16,23.80,23.80,23.80,23.80,300,21.29 +NASDAQ,PLPC,2003-08-19,19.99,20.50,19.52,19.80,2600,17.13 +NASDAQ,PLPC,2003-04-08,13.80,13.80,13.80,13.80,000,11.78 +NASDAQ,PLPC,2003-03-06,14.98,14.98,14.95,14.95,1600,12.58 +NASDAQ,PLPC,2002-12-10,17.28,17.28,16.15,16.15,4400,13.42 +NASDAQ,PLPC,2002-10-14,16.15,16.15,16.15,16.15,100,13.42 +NASDAQ,PLPC,2002-04-22,18.50,18.50,18.50,18.50,000,15.03 +NASDAQ,PLPC,2002-02-22,20.00,20.00,20.00,20.00,1000,16.08 +NASDAQ,PLPC,2001-07-05,19.50,19.50,19.50,19.50,000,15.34 +NASDAQ,PLPC,2001-06-13,18.00,18.00,18.00,18.00,400,14.16 +NASDAQ,PLPC,2001-06-11,17.50,17.50,17.50,17.50,300,13.76 +NASDAQ,PLPC,2001-04-02,14.00,14.00,14.00,14.00,000,11.01 +NASDAQ,PLPC,2000-10-04,16.00,16.00,16.00,16.00,000,12.31 +NASDAQ,PEDH,2010-01-15,2.35,2.35,1.92,2.11,7200,2.11 +NASDAQ,PEDH,2009-11-27,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,PEDH,2009-10-02,2.03,2.03,2.03,2.03,200,2.03 +NASDAQ,PEDH,2009-09-09,2.96,2.99,2.40,2.40,4300,2.40 +NASDAQ,PEDH,2009-05-01,0.58,0.58,0.58,0.58,000,0.58 +NASDAQ,PEDH,2009-02-20,1.04,1.04,0.87,1.04,1000,1.04 +NASDAQ,PEDH,2008-10-21,1.51,1.51,1.51,1.51,000,1.51 +NASDAQ,PEDH,2008-08-08,1.90,1.90,1.90,1.90,000,1.90 +NASDAQ,PEDH,2008-05-14,2.19,2.19,2.19,2.19,600,2.19 +NASDAQ,PEDH,2008-04-15,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,PEDH,2008-02-05,2.84,2.85,2.84,2.84,2100,2.84 +NASDAQ,PEDH,2006-09-25,3.70,3.70,3.70,3.70,000,3.70 +NASDAQ,PEDH,2006-06-09,3.95,4.06,3.95,4.06,10400,4.06 +NASDAQ,PEDH,2006-01-10,5.09,5.10,5.00,5.10,3100,5.10 +NASDAQ,PEDH,2005-04-25,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,PEDH,2004-11-05,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,PHIIK,2009-12-22,19.05,19.18,18.49,18.69,13200,18.69 +NASDAQ,PHIIK,2009-07-08,16.96,17.60,16.50,16.86,17700,16.86 +NASDAQ,PHIIK,2008-12-17,13.25,14.55,12.84,14.50,61500,14.50 +NASDAQ,PHIIK,2008-11-25,11.34,12.29,10.73,11.85,125200,11.85 +NASDAQ,PHIIK,2008-08-18,39.99,39.99,38.47,38.81,28500,38.81 +NASDAQ,PHIIK,2008-06-03,38.44,39.20,37.84,39.04,46100,39.04 +NASDAQ,PHIIK,2007-08-28,29.21,29.78,28.80,28.89,26000,28.89 +NASDAQ,PHIIK,2007-08-13,31.22,31.38,29.85,30.05,66800,30.05 +NASDAQ,PHIIK,2007-04-04,27.02,27.53,26.80,27.53,12000,27.53 +NASDAQ,PHIIK,2007-02-20,28.85,29.18,28.80,29.03,30600,29.03 +NASDAQ,PHIIK,2006-07-05,33.57,34.39,31.04,31.48,85300,31.48 +NASDAQ,PHIIK,2006-05-15,35.20,35.49,34.24,35.03,13800,35.03 +NASDAQ,PHIIK,2006-03-17,36.00,36.97,35.82,36.00,8200,36.00 +NASDAQ,PHIIK,2003-08-14,32.00,32.00,32.00,32.00,100,32.00 +NASDAQ,PHIIK,2002-04-23,27.80,27.80,27.80,27.80,600,27.80 +NASDAQ,PHIIK,2001-09-17,20.25,20.25,19.95,19.95,7000,19.95 +NASDAQ,PHIIK,2001-07-26,17.12,17.12,17.12,17.12,1200,17.12 +NASDAQ,PHIIK,2000-03-10,11.00,11.00,11.00,11.00,200,11.00 +NASDAQ,PHIIK,1999-04-05,13.25,14.00,13.00,13.00,3400,12.90 +NASDAQ,PHIIK,1998-12-09,16.00,16.00,16.00,16.00,600,15.82 +NASDAQ,PHIIK,1998-10-09,17.00,17.00,17.00,17.00,1600,16.76 +NASDAQ,PHIIK,1998-04-08,21.62,22.50,21.62,22.50,154800,22.07 +NASDAQ,PHIIK,1998-04-07,21.87,22.00,21.87,22.00,200000,21.58 +NASDAQ,PHIIK,1997-09-29,20.12,22.00,20.12,22.00,7300,21.49 +NASDAQ,PHIIK,1997-05-29,14.63,14.63,14.63,14.63,000,14.24 +NASDAQ,PHIIK,1996-09-23,16.50,16.50,16.50,16.50,000,15.97 +NASDAQ,PHIIK,1995-10-06,9.75,10.50,9.75,10.50,31400,10.01 +NASDAQ,POPE,2009-06-15,27.04,27.04,25.57,25.75,2800,25.41 +NASDAQ,POPE,2009-04-29,19.04,19.24,19.04,19.05,6100,18.64 +NASDAQ,POPE,2007-10-25,43.00,43.00,41.70,42.75,5600,38.56 +NASDAQ,POPE,2007-06-22,47.85,47.85,47.00,47.00,2100,41.98 +NASDAQ,POPE,2007-05-14,45.00,45.33,45.00,45.20,11300,40.11 +NASDAQ,POPE,2006-10-16,33.00,33.00,32.14,32.50,1300,28.40 +NASDAQ,POPE,2004-08-04,20.62,20.62,20.62,20.62,000,16.96 +NASDAQ,POPE,2004-07-14,19.00,19.00,19.00,19.00,000,15.63 +NASDAQ,POPE,2004-06-29,19.89,19.89,19.89,19.89,000,16.36 +NASDAQ,POPE,2004-06-10,18.75,18.96,18.75,18.75,300,15.42 +NASDAQ,POPE,2003-10-22,13.47,13.47,13.47,13.47,000,10.94 +NASDAQ,POPE,2002-11-15,9.98,10.00,9.50,9.50,4500,7.57 +NASDAQ,POPE,2002-03-28,13.62,13.62,12.51,13.25,3400,10.52 +NASDAQ,POPE,2002-02-11,13.50,13.50,13.50,13.50,000,10.72 +NASDAQ,POPE,2001-12-24,14.20,14.20,14.20,14.20,000,11.27 +NASDAQ,POPE,2001-09-26,18.00,18.00,18.00,18.00,000,14.29 +NASDAQ,POPE,2001-06-07,17.75,17.75,17.75,17.75,000,14.09 +NASDAQ,POPE,2001-04-03,20.00,20.00,20.00,20.00,2300,15.87 +NASDAQ,POPE,2000-10-06,21.00,21.00,21.00,21.00,000,16.59 +NASDAQ,POPE,2000-08-18,19.25,19.25,19.25,19.25,000,15.13 +NASDAQ,POPE,2000-05-02,19.75,19.75,19.75,19.75,2300,15.53 +NASDAQ,POPE,2000-04-11,21.50,21.50,21.50,21.50,000,16.90 +NASDAQ,POPE,2000-04-04,23.25,23.25,23.25,23.25,000,18.28 +NASDAQ,POPE,2000-03-07,19.25,19.25,19.25,19.25,000,15.13 +NASDAQ,POPE,2000-01-05,29.25,29.25,29.00,29.00,4500,22.69 +NASDAQ,POPE,2000-01-04,29.25,29.25,29.25,29.25,2300,22.89 +NASDAQ,POPE,1999-12-16,29.25,29.25,29.25,29.25,000,22.89 +NASDAQ,POPE,1999-07-23,31.62,31.62,31.62,31.62,000,24.58 +NASDAQ,POPE,1999-04-28,31.75,31.75,31.75,31.75,1600,24.59 +NASDAQ,POPE,1998-10-12,27.87,27.87,27.87,27.87,000,21.37 +NASDAQ,POPE,1998-01-05,28.87,28.87,24.87,24.87,10000,18.79 +NASDAQ,POPE,1997-11-21,130.50,130.50,130.50,130.50,000,19.62 +NASDAQ,POPE,1997-08-06,114.50,114.50,114.50,114.50,000,17.12 +NASDAQ,POPE,1997-07-07,118.00,118.00,118.00,118.00,000,17.64 +NASDAQ,POPE,1997-04-29,101.50,101.50,101.50,101.50,000,15.07 +NASDAQ,POPE,1997-03-06,101.00,101.00,101.00,101.00,000,14.89 +NASDAQ,POPE,1996-07-26,104.00,105.00,104.00,105.00,11000,15.18 +NASDAQ,POPE,1995-10-02,93.00,93.00,93.00,93.00,000,13.14 +NASDAQ,POPE,1995-07-31,90.00,90.00,90.00,90.00,000,12.72 +NASDAQ,POPE,1995-05-17,84.50,84.50,84.50,84.50,6000,11.94 +NASDAQ,POPE,1994-08-10,75.00,75.00,75.00,75.00,000,10.48 +NASDAQ,POPE,1993-12-09,68.50,73.00,68.50,70.00,79500,9.78 +NASDAQ,POPE,1993-04-05,58.00,58.00,58.00,58.00,000,8.08 +NASDAQ,POPE,1993-03-30,63.75,63.75,63.75,63.75,000,8.89 +NASDAQ,POPE,1992-06-09,44.00,44.00,44.00,44.00,000,6.11 +NASDAQ,POPE,1992-04-08,37.00,37.00,37.00,37.00,000,5.14 +NASDAQ,POPE,1992-03-16,37.00,37.00,37.00,37.00,000,5.14 +NASDAQ,POPE,1991-08-07,32.75,32.75,32.75,32.75,000,4.52 +NASDAQ,PRFZ,2009-05-28,37.00,37.00,35.92,36.53,77400,36.26 +NASDAQ,PRFZ,2009-01-02,32.32,33.08,32.11,32.87,78100,32.59 +NASDAQ,PRFZ,2008-11-20,26.89,27.23,25.16,25.24,168900,24.90 +NASDAQ,PRFZ,2008-07-03,45.91,45.91,45.08,45.45,103500,44.73 +NASDAQ,PRFZ,2008-04-17,49.73,49.73,49.31,49.42,22400,48.50 +NASDAQ,PRFZ,2007-11-27,52.88,52.88,51.75,52.28,35200,50.99 +NASDAQ,PRFZ,2007-08-24,55.00,56.05,55.00,56.05,80100,54.66 +NASDAQ,PRFZ,2007-06-07,59.00,59.00,58.05,58.09,96900,56.53 +NASDAQ,PRFZ,2007-06-04,59.90,60.13,59.87,60.07,29900,58.46 +NASDAQ,PDNT,2009-08-11,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,PDNT,2009-08-03,8.99,8.99,8.99,8.99,000,8.99 +NASDAQ,PDNT,2009-06-22,8.53,8.53,8.53,8.53,000,8.53 +NASDAQ,PDNT,2009-04-08,8.80,8.80,8.80,8.80,000,8.80 +NASDAQ,PDNT,2009-03-11,7.86,7.86,7.86,7.86,000,7.86 +NASDAQ,PDNT,2008-10-21,8.54,8.54,8.54,8.54,000,8.54 +NASDAQ,PDNT,2008-09-23,10.47,10.47,10.47,10.47,000,10.47 +NASDAQ,PDNT,2008-08-19,10.43,10.43,10.43,10.43,4000,10.43 +NASDAQ,PDNT,2008-04-29,11.58,11.58,11.58,11.58,2000,11.58 +NASDAQ,PDNT,2008-02-11,11.35,11.35,11.35,11.35,000,11.35 +NASDAQ,PDNT,2008-01-22,11.56,11.56,11.56,11.56,000,11.56 +NASDAQ,PDNT,2007-10-29,12.48,12.48,12.48,12.48,600,12.48 +NASDAQ,PDNT,2007-09-06,12.05,12.05,12.04,12.04,1200,12.04 +NASDAQ,PDNT,2007-07-11,11.43,11.43,11.43,11.43,000,11.43 +NASDAQ,PDNT,2007-06-12,11.40,11.40,11.39,11.39,200,11.39 +NASDAQ,PDNT,2005-10-12,9.22,9.22,9.22,9.22,000,9.22 +NASDAQ,PDNT,2005-06-17,9.37,9.37,9.37,9.37,000,9.37 +NASDAQ,PDNT,2004-12-15,9.41,9.41,9.41,9.41,000,9.41 +NASDAQ,PNBC,2009-10-14,14.97,15.00,14.61,14.61,2500,14.43 +NASDAQ,PNBC,2009-09-30,16.01,16.01,15.75,15.75,1600,15.56 +NASDAQ,PNBC,2009-07-17,13.99,14.00,13.95,13.95,500,13.67 +NASDAQ,PNBC,2009-06-04,14.95,14.95,14.50,14.50,600,14.21 +NASDAQ,PNBC,2009-04-03,14.99,15.40,14.75,15.00,5800,14.56 +NASDAQ,PNBC,2008-01-14,23.79,24.74,23.79,24.74,4400,22.59 +NASDAQ,PNBC,2007-12-17,24.26,24.40,24.25,24.40,1300,22.28 +NASDAQ,PNBC,2007-05-15,30.49,30.50,30.49,30.50,200,27.29 +NASDAQ,PNBC,2006-11-28,33.40,33.40,33.40,33.40,200,29.38 +NASDAQ,PNBC,2006-10-27,33.16,33.16,32.80,32.83,1700,28.61 +NASDAQ,PNBC,2006-09-12,33.90,33.90,33.90,33.90,000,29.54 +NASDAQ,PNBC,2006-05-24,34.72,34.72,33.68,33.75,2400,29.19 +NASDAQ,PNBC,2005-11-01,33.59,33.59,33.30,33.34,1000,28.09 +NASDAQ,PNBC,2005-04-21,30.12,30.12,30.12,30.12,1400,25.02 +NASDAQ,PNBC,2005-04-18,30.00,30.00,29.48,29.48,4300,24.49 +NASDAQ,PNBC,2005-02-10,29.55,29.61,29.55,29.61,5400,24.60 +NASDAQ,PNBC,2004-07-23,28.75,28.75,28.75,28.75,000,23.23 +NASDAQ,PNBC,2004-05-14,28.50,28.50,28.21,28.21,600,22.79 +NASDAQ,PNBC,2004-03-03,28.80,28.80,28.80,28.80,000,23.11 +NASDAQ,PNBC,2003-10-01,25.60,25.60,25.60,25.60,000,20.10 +NASDAQ,PNBC,2003-04-01,21.89,21.89,21.89,21.89,200,16.96 +NASDAQ,PNBC,2003-02-12,21.91,21.91,21.72,21.72,10600,16.83 +NASDAQ,PNBC,2003-02-03,21.56,21.56,21.51,21.51,2000,16.66 +NASDAQ,PNBC,2003-01-06,21.50,21.60,21.50,21.60,800,16.62 +NASDAQ,PNBC,2002-12-16,21.48,21.48,20.95,20.95,1200,16.12 +NASDAQ,PNBC,2002-06-27,19.77,19.77,19.77,19.77,000,14.76 +NASDAQ,PNBC,2001-10-25,15.55,15.55,15.55,15.55,000,11.27 +NASDAQ,PNBC,2001-07-25,16.40,16.51,16.40,16.51,400,11.88 +NASDAQ,PNBC,2001-07-18,16.80,16.86,16.75,16.75,2400,12.05 +NASDAQ,PNBC,2001-07-12,16.80,16.80,16.75,16.75,1700,12.05 +NASDAQ,PNBC,2000-12-14,12.00,12.25,12.00,12.25,14700,8.53 +NASDAQ,PNBC,2000-01-04,11.13,11.13,10.75,10.75,12700,7.25 +NASDAQ,PNBC,1999-08-02,14.88,14.88,14.88,14.88,3100,9.96 +NASDAQ,PNBC,1999-04-30,15.25,15.50,15.25,15.50,14800,10.31 +NASDAQ,PNBC,1999-03-30,17.25,17.50,17.25,17.37,22500,11.49 +NASDAQ,PNBC,1999-03-11,17.00,17.00,17.00,17.00,3700,11.24 +NASDAQ,PNBC,1998-09-30,16.75,16.75,16.75,16.75,2800,10.97 +NASDAQ,PNBC,1998-06-24,17.50,18.00,17.50,18.00,6200,11.74 +NASDAQ,PNBC,1998-03-12,30.75,30.75,28.00,28.00,2800,12.13 +NASDAQ,PNBC,1998-01-29,25.00,25.00,25.00,25.00,900,10.83 +NASDAQ,PNBC,1997-08-07,20.75,20.75,20.75,20.75,3400,8.91 +NASDAQ,PNBC,1997-07-15,18.50,18.50,18.50,18.50,4000,7.90 +NASDAQ,PNBC,1997-05-29,19.00,19.00,19.00,19.00,000,8.11 +NASDAQ,PNBC,1997-01-27,17.50,17.50,17.50,17.50,2400,7.39 +NASDAQ,PNBC,1996-11-11,19.50,19.50,19.50,19.50,000,8.23 +NASDAQ,PNBC,1996-11-04,19.50,19.50,19.50,19.50,000,8.23 +NASDAQ,PNBC,1996-06-13,18.25,18.25,18.25,18.25,400,7.62 +NASDAQ,PNBC,1996-01-29,16.25,16.25,16.25,16.25,000,6.75 +NASDAQ,PNBC,1995-03-31,12.75,13.25,12.75,13.25,5100,5.38 +NASDAQ,PNBC,1995-03-16,13.00,13.00,11.75,11.75,25400,4.77 +NASDAQ,PNBC,1995-02-03,13.25,13.25,13.25,13.25,000,5.38 +NASDAQ,PNBC,1995-01-31,13.25,13.25,13.25,13.25,000,5.38 +NASDAQ,PNBC,1994-12-19,13.50,13.50,12.75,12.75,12600,5.14 +NASDAQ,PNBC,1994-12-01,13.75,13.75,13.75,13.75,000,5.55 +NASDAQ,PZZI,2009-05-01,1.25,1.30,1.25,1.30,51800,1.30 +NASDAQ,PZZI,2008-12-30,1.66,1.90,1.66,1.88,4300,1.88 +NASDAQ,PZZI,2008-10-16,2.56,2.58,2.56,2.58,500,2.58 +NASDAQ,PZZI,2008-07-15,2.35,2.41,2.34,2.40,8000,2.40 +NASDAQ,PZZI,2008-06-19,2.32,2.44,2.32,2.43,4000,2.43 +NASDAQ,PZZI,2008-06-11,2.20,2.30,2.20,2.30,24400,2.30 +NASDAQ,PZZI,2007-11-23,2.90,2.90,2.85,2.85,15900,2.85 +NASDAQ,PZZI,2007-07-31,3.00,3.00,3.00,3.00,4500,3.00 +NASDAQ,PZZI,2007-07-09,3.01,3.01,2.98,3.00,4300,3.00 +NASDAQ,PZZI,2006-10-06,1.95,1.95,1.95,1.95,2800,1.95 +NASDAQ,PZZI,2006-02-10,3.00,3.00,2.81,2.86,10100,2.86 +NASDAQ,PZZI,2006-01-06,2.71,2.77,2.71,2.75,20400,2.75 +NASDAQ,PZZI,2005-10-05,2.65,2.65,2.65,2.65,300,2.65 +NASDAQ,PZZI,2004-10-22,3.10,3.10,3.10,3.10,000,3.10 +NASDAQ,PZZI,2004-09-17,2.94,3.05,2.94,3.05,700,3.05 +NASDAQ,PZZI,2004-04-05,2.92,2.96,2.90,2.95,1400,2.95 +NASDAQ,PZZI,2004-01-21,3.04,3.04,2.85,2.89,18800,2.89 +NASDAQ,PZZI,2003-11-28,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,PZZI,2003-11-21,2.76,2.76,2.76,2.76,000,2.76 +NASDAQ,PZZI,2003-08-26,2.24,2.24,2.24,2.24,000,2.24 +NASDAQ,PZZI,2003-04-15,1.62,1.65,1.62,1.62,4100,1.62 +NASDAQ,PZZI,2003-04-08,1.61,1.67,1.61,1.65,6900,1.65 +NASDAQ,PZZI,2002-09-24,1.65,1.65,1.65,1.65,1600,1.65 +NASDAQ,PZZI,2002-08-27,1.17,1.21,1.15,1.20,101400,1.20 +NASDAQ,PZZI,2001-12-18,1.35,1.35,1.35,1.35,1300,1.35 +NASDAQ,PZZI,2000-08-01,3.69,3.75,3.69,3.75,18000,3.68 +NASDAQ,PZZI,2000-02-29,3.50,3.66,3.50,3.50,24700,3.31 +NASDAQ,PZZI,1999-12-08,3.50,3.53,3.50,3.50,18000,3.26 +NASDAQ,PZZI,1999-10-11,3.26,3.50,3.26,3.50,500,3.26 +NASDAQ,PZZI,1999-02-26,3.26,3.38,3.26,3.38,9300,2.97 +NASDAQ,PZZI,1998-12-16,4.02,4.08,3.91,3.96,19300,3.43 +NASDAQ,PZZI,1998-09-18,4.65,4.87,4.65,4.87,300,4.16 +NASDAQ,PZZI,1998-08-28,4.76,4.76,4.65,4.70,208600,4.02 +NASDAQ,PZZI,1998-04-08,4.99,5.10,4.93,4.93,31700,4.16 +NASDAQ,PZZI,1997-12-08,5.05,5.16,4.99,5.16,84200,4.24 +NASDAQ,PZZI,1997-11-24,5.05,5.05,4.94,4.94,26000,4.06 +NASDAQ,PZZI,1997-11-21,5.10,5.10,4.99,4.99,43400,4.11 +NASDAQ,PZZI,1997-10-23,4.39,4.61,4.39,4.50,57500,3.70 +NASDAQ,PZZI,1997-09-25,3.74,4.01,3.74,3.90,111900,3.16 +NASDAQ,PZZI,1997-08-21,3.79,3.90,3.68,3.79,45200,3.08 +NASDAQ,PZZI,1997-07-22,3.68,4.01,3.68,3.90,69300,3.16 +NASDAQ,PZZI,1996-10-24,4.23,4.39,4.23,4.33,161100,3.52 +NASDAQ,PZZI,1996-02-14,3.52,3.52,3.25,3.47,16200,2.81 +NASDAQ,PZZI,1995-01-31,2.60,2.60,2.49,2.49,12600,2.02 +NASDAQ,PZZI,1994-06-13,3.03,3.14,3.03,3.03,7200,2.46 +NASDAQ,PZZI,1994-01-11,3.85,4.01,3.79,4.01,87400,3.25 +NASDAQ,PZZI,1993-11-30,3.68,3.74,3.63,3.74,29400,3.03 +NASDAQ,PNRA,2010-02-05,71.15,72.24,70.17,70.60,692300,70.60 +NASDAQ,PNRA,2009-10-12,56.07,56.47,55.54,55.55,250200,55.55 +NASDAQ,PNRA,2009-02-04,48.49,48.59,46.93,47.26,616500,47.26 +NASDAQ,PNRA,2008-09-15,47.75,50.98,47.15,49.00,1525500,49.00 +NASDAQ,PNRA,2008-08-11,51.74,54.15,51.42,53.51,1618300,53.51 +NASDAQ,PNRA,2007-05-29,56.68,56.74,55.77,56.00,555900,56.00 +NASDAQ,PNRA,2006-11-24,60.46,61.02,60.46,60.97,115800,60.97 +NASDAQ,PNRA,2006-11-03,60.66,60.86,58.60,59.15,1127800,59.15 +NASDAQ,PNRA,2006-04-17,68.53,69.33,68.38,68.77,386900,68.77 +NASDAQ,PNRA,2006-04-07,73.69,73.87,71.84,72.06,348300,72.06 +NASDAQ,PNRA,2005-09-01,55.15,55.15,51.48,52.73,1540000,52.73 +NASDAQ,PNRA,2005-08-23,53.25,57.93,53.25,57.50,1923400,57.50 +NASDAQ,PNRA,2005-07-14,62.15,62.56,60.66,60.90,358700,60.90 +NASDAQ,PNRA,2005-04-21,53.14,54.57,53.02,54.04,543200,54.04 +NASDAQ,PNRA,2004-11-22,39.30,39.81,39.11,39.70,351700,39.70 +NASDAQ,PNRA,2004-11-17,40.30,41.22,40.23,40.26,612800,40.26 +NASDAQ,PNRA,2004-09-21,38.59,40.15,38.50,39.90,926100,39.90 +NASDAQ,PNRA,2004-06-30,36.38,36.46,35.77,35.88,550400,35.88 +NASDAQ,PNRA,2004-05-07,40.66,41.37,39.62,40.42,2216500,40.42 +NASDAQ,PNRA,2003-06-02,35.03,35.50,34.75,34.96,365500,34.96 +NASDAQ,PNRA,2003-04-02,30.15,31.05,30.09,30.60,1217600,30.60 +NASDAQ,PNRA,2003-02-21,25.73,26.62,25.55,26.30,489500,26.30 +NASDAQ,PNRA,2002-11-13,32.35,32.47,31.70,31.91,505000,31.91 +NASDAQ,PNRA,2001-10-16,38.19,39.75,38.06,39.46,323600,19.73 +NASDAQ,PNRA,2001-09-24,32.03,33.10,31.36,31.85,386600,15.93 +NASDAQ,PNRA,2001-05-22,38.40,38.42,35.62,37.83,421800,18.92 +NASDAQ,PNRA,2001-01-17,22.09,22.56,21.12,22.00,330600,11.00 +NASDAQ,PNRA,2001-01-11,17.09,17.31,16.62,16.81,304000,8.40 +NASDAQ,PNRA,2000-08-25,17.03,17.19,16.62,16.94,863800,8.47 +NASDAQ,PNRA,2000-04-25,7.91,8.38,7.81,8.38,41800,4.19 +NASDAQ,PNRA,1999-11-11,7.56,7.75,7.50,7.75,41000,3.88 +NASDAQ,PNRA,1999-04-29,5.31,5.38,5.31,5.38,44000,2.69 +NASDAQ,PNRA,1998-07-08,11.00,11.13,11.00,11.06,42600,5.53 +NASDAQ,PNRA,1998-02-17,7.75,8.13,7.75,7.94,72800,3.97 +NASDAQ,PNRA,1996-08-07,6.13,6.50,6.13,6.38,124000,3.19 +NASDAQ,PNRA,1996-06-20,7.75,7.75,7.63,7.63,32800,3.82 +NASDAQ,PNRA,1996-02-21,7.13,7.38,7.13,7.13,26200,3.57 +NASDAQ,PNRA,1995-09-13,9.63,10.00,9.38,9.63,132800,4.82 +NASDAQ,PNRA,1995-07-18,10.63,11.00,10.50,10.75,148400,5.38 +NASDAQ,PNRA,1994-08-26,17.00,17.25,16.75,17.12,161000,8.56 +NASDAQ,PNRA,1994-01-27,24.00,25.25,24.00,25.12,591200,12.56 +NASDAQ,PNRA,1994-01-10,26.25,26.50,25.25,26.25,549600,13.12 +NASDAQ,PNRA,1993-07-02,23.50,24.50,23.50,24.25,113800,12.12 +NASDAQ,PNRA,1991-10-02,13.00,13.00,13.00,13.00,3400,6.50 +NASDAQ,PNRA,1991-09-30,12.75,13.25,12.75,12.75,222600,6.38 +NASDAQ,PNRA,1991-07-09,12.50,13.00,12.25,13.00,88800,6.50 +NASDAQ,PTSX,2009-03-03,1.25,1.25,1.20,1.20,10500,1.20 +NASDAQ,PTSX,2008-12-22,1.25,1.37,1.25,1.37,9700,1.37 +NASDAQ,PTSX,2008-12-11,1.20,1.38,1.20,1.38,1800,1.38 +NASDAQ,PTSX,2007-12-20,1.94,1.94,1.71,1.80,9900,1.80 +NASDAQ,PTSX,2007-09-28,2.18,2.23,2.17,2.21,1500,2.21 +NASDAQ,PTSX,2007-08-29,2.53,2.53,2.53,2.53,000,2.53 +NASDAQ,PTSX,2007-05-14,6.05,6.05,5.70,5.80,217400,5.80 +NASDAQ,PTSX,2007-02-02,4.06,4.08,3.71,3.82,36100,3.82 +NASDAQ,PTSX,2006-12-27,2.58,2.60,2.36,2.36,35600,2.36 +NASDAQ,PTSX,2006-10-16,2.02,2.02,1.78,1.93,138700,1.93 +NASDAQ,PTSX,2005-09-27,2.42,2.42,2.27,2.33,22700,2.33 +NASDAQ,PTSX,2003-11-24,4.85,4.96,4.81,4.90,31300,4.90 +NASDAQ,PTSX,2003-11-10,4.90,4.94,4.62,4.85,50600,4.85 +NASDAQ,PTSX,2003-10-08,3.95,4.07,3.88,3.93,30400,3.93 +NASDAQ,PTSX,2003-07-03,2.52,2.52,2.40,2.45,2600,2.45 +NASDAQ,PTSX,2003-05-29,2.65,2.85,2.61,2.70,142100,2.70 +NASDAQ,PTSX,2002-12-30,2.17,2.18,1.86,1.95,13200,1.95 +NASDAQ,PTSX,2001-07-05,2.25,2.25,2.00,2.05,41600,2.05 +NASDAQ,PTSX,2001-06-07,3.40,3.48,3.30,3.48,1900,3.48 +NASDAQ,PTSX,2001-03-05,2.75,3.00,2.75,3.00,4000,3.00 +NASDAQ,PTSX,2000-10-23,4.48,4.50,4.25,4.50,17000,4.50 +NASDAQ,PTSX,2000-06-06,6.25,7.06,6.22,7.06,23200,7.06 +NASDAQ,PTSX,2000-04-25,7.88,8.38,7.88,8.38,10200,8.38 +NASDAQ,PTSX,2000-03-28,14.31,14.31,13.88,14.12,45700,14.12 +NASDAQ,PTSX,2000-01-10,13.78,13.81,13.56,13.63,18100,13.63 +NASDAQ,PTSX,1999-09-14,10.00,10.00,9.00,9.38,35100,9.38 +NASDAQ,PTSX,1999-05-05,6.19,7.00,6.13,7.00,180200,7.00 +NASDAQ,PTSX,1999-02-19,4.88,5.25,4.56,4.56,39400,4.56 +NASDAQ,PTSX,1999-01-26,7.69,7.69,6.88,6.88,93700,6.88 +NASDAQ,PTSX,1998-06-24,10.37,10.37,10.12,10.25,25800,10.25 +NASDAQ,PTSX,1998-01-23,11.50,11.50,11.00,11.00,8100,11.00 +NASDAQ,PTSX,1997-10-22,12.62,12.62,12.38,12.62,4100,12.62 +NASDAQ,PTSX,1997-06-13,10.00,10.50,10.00,10.12,15600,10.12 +NASDAQ,PTSX,1997-05-16,8.50,8.50,8.12,8.50,22300,8.50 +NASDAQ,PTSX,1997-05-02,6.25,6.75,6.25,6.75,34200,6.75 +NASDAQ,PTSX,1997-04-16,6.75,7.00,6.62,7.00,14400,7.00 +NASDAQ,PSTI,2009-10-12,1.10,1.18,1.10,1.15,109300,1.15 +NASDAQ,PSTI,2008-07-09,1.19,1.26,1.16,1.25,34800,1.25 +NASDAQ,PSTI,2007-04-26,0.13,0.13,0.12,0.13,45000,26.00 +NASDAQ,PSTI,2007-03-30,0.12,0.13,0.11,0.13,55100,26.00 +NASDAQ,PSTI,2005-11-10,0.12,0.12,0.12,0.12,100,24.00 +NASDAQ,PSTI,2005-09-21,0.12,0.13,0.12,0.12,200,24.00 +NASDAQ,PSTI,2005-01-18,0.34,0.34,0.26,0.31,1900,62.00 +NASDAQ,PSTI,2004-06-30,0.40,0.40,0.38,0.38,200,76.00 +NASDAQ,PWOD,2009-12-24,32.29,32.40,31.40,32.04,2300,32.04 +NASDAQ,PWOD,2009-08-19,32.40,32.40,31.05,32.09,7400,31.18 +NASDAQ,PWOD,2007-08-30,31.79,32.20,31.79,32.20,500,27.52 +NASDAQ,PWOD,2007-03-13,35.19,35.22,35.19,35.22,1000,29.72 +NASDAQ,PWOD,2006-12-29,38.07,38.07,37.80,37.80,400,31.51 +NASDAQ,PWOD,2006-06-26,38.86,38.86,38.86,38.86,000,31.63 +NASDAQ,PWOD,2006-04-20,37.49,37.49,37.08,37.08,1900,29.85 +NASDAQ,PWOD,2005-07-27,45.00,45.00,45.00,45.00,000,29.23 +NASDAQ,PWOD,2005-05-17,49.27,49.88,49.27,49.88,1400,32.09 +NASDAQ,PWOD,2005-04-18,47.49,47.49,47.49,47.49,1000,30.56 +NASDAQ,PWOD,2004-09-27,47.24,47.24,46.74,46.74,4900,29.36 +NASDAQ,PWOD,2004-04-06,46.38,46.91,45.81,45.90,2000,28.41 +NASDAQ,PWOD,2004-02-20,44.90,44.90,44.53,44.53,3600,27.34 +NASDAQ,PWOD,2003-11-19,43.06,44.67,43.06,44.07,5000,26.65 +NASDAQ,PWOD,2003-10-29,42.17,42.17,41.83,42.05,7100,25.43 +NASDAQ,PWOD,2003-06-25,46.01,46.53,44.60,44.60,7300,24.36 +NASDAQ,PWOD,2002-10-15,33.85,33.85,33.85,33.85,100,17.94 +NASDAQ,PWOD,2002-02-28,32.85,32.85,32.85,32.85,1000,16.99 +NASDAQ,PWOD,2001-12-19,33.00,33.00,33.00,33.00,000,17.07 +NASDAQ,PWOD,2001-05-04,30.75,30.75,30.75,30.75,200,15.43 +NASDAQ,PWOD,2001-01-12,32.25,33.00,32.25,33.00,7900,16.42 +NASDAQ,PWOD,2000-09-07,31.50,31.50,31.50,31.50,000,15.48 +NASDAQ,PWOD,2000-09-05,32.00,32.00,31.87,31.87,3100,15.66 +NASDAQ,PWOD,2000-07-19,26.00,26.00,26.00,26.00,000,12.77 +NASDAQ,PWOD,1999-08-30,48.50,48.50,48.50,48.50,100,23.83 +NASDAQ,PWOD,1999-02-03,61.50,61.50,61.50,61.50,600,27.47 +NASDAQ,PWOD,1999-01-22,60.00,60.00,58.50,59.25,2200,26.46 +NASDAQ,PWOD,1998-10-29,56.00,56.00,56.00,56.00,000,25.01 +NASDAQ,PWOD,1998-06-26,52.25,52.25,52.25,52.25,000,23.34 +NASDAQ,PWOD,1998-03-23,45.00,45.00,45.00,45.00,000,20.10 +NASDAQ,PWOD,1997-12-03,63.50,63.50,63.50,63.50,000,14.18 +NASDAQ,PWOD,1997-09-10,58.00,58.00,58.00,58.00,000,12.95 +NASDAQ,PWOD,1997-09-05,59.00,59.00,59.00,59.00,000,13.18 +NASDAQ,PWOD,1996-09-30,42.00,42.00,42.00,42.00,000,9.38 +NASDAQ,PTEK,2010-01-20,0.62,0.64,0.60,0.64,10100,0.64 +NASDAQ,PTEK,2008-06-27,3.56,3.63,3.56,3.59,16600,3.59 +NASDAQ,PTEK,2008-01-22,7.00,7.00,6.91,7.00,5000,7.00 +NASDAQ,PTEK,2007-03-12,9.95,10.05,9.71,9.90,2800,9.90 +NASDAQ,PTEK,2006-09-15,10.99,11.00,10.81,10.81,5000,10.81 +NASDAQ,PTEK,2006-06-15,9.65,9.65,9.60,9.65,600,9.65 +NASDAQ,PTEK,2006-02-24,14.68,14.68,13.30,13.55,38100,13.55 +NASDAQ,PTEK,2006-02-10,10.90,10.93,10.60,10.75,24700,10.75 +NASDAQ,PRXI,2010-02-03,1.25,1.27,1.25,1.25,48200,1.25 +NASDAQ,PRXI,2010-02-02,1.28,1.29,1.26,1.26,39200,1.26 +NASDAQ,PRXI,2010-01-06,1.44,1.48,1.35,1.44,29700,1.44 +NASDAQ,PRXI,2009-12-01,1.17,1.17,1.13,1.16,54500,1.16 +NASDAQ,PRXI,2009-09-25,1.05,1.19,1.05,1.09,202800,1.09 +NASDAQ,PRXI,2008-12-08,1.39,1.39,1.32,1.32,43100,1.32 +NASDAQ,PRXI,2008-08-05,4.20,4.20,4.07,4.19,145300,4.19 +NASDAQ,PRXI,2008-05-21,4.85,4.93,4.70,4.71,154900,4.71 +NASDAQ,PRXI,2008-04-28,5.06,5.55,5.00,5.45,180600,5.45 +NASDAQ,PRXI,2007-10-31,10.98,11.19,10.61,11.09,950400,11.09 +NASDAQ,PRXI,2007-05-08,13.22,13.22,11.97,12.56,804900,12.56 +NASDAQ,PRXI,2006-08-31,5.40,5.47,5.14,5.25,37800,5.25 +NASDAQ,PRXI,2005-11-03,2.79,2.80,2.65,2.76,165600,2.76 +NASDAQ,PRXI,2005-09-20,2.44,2.65,2.44,2.59,161400,2.59 +NASDAQ,PRXI,2005-09-07,2.00,2.12,1.90,2.12,105800,2.12 +NASDAQ,PRXI,2005-04-01,1.50,1.57,1.50,1.54,22800,1.54 +NASDAQ,PRXI,2005-03-28,1.79,1.84,1.65,1.70,52500,1.70 +NASDAQ,PRXI,2005-02-03,1.15,1.15,1.15,1.15,2000,1.15 +NASDAQ,PRXI,2004-07-13,1.25,1.25,1.10,1.25,12000,1.25 +NASDAQ,PRXI,2004-04-16,1.68,1.68,1.61,1.61,6000,1.61 +NASDAQ,PRXI,2003-10-07,0.21,0.21,0.21,0.21,000,0.21 +NASDAQ,PRXI,2003-05-22,0.36,0.41,0.35,0.41,92200,0.41 +NASDAQ,PRXI,2002-02-08,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,PRXI,2002-01-15,0.42,0.42,0.41,0.41,5200,0.41 +NASDAQ,PRXI,2001-10-01,0.60,0.60,0.60,0.60,4500,0.60 +NASDAQ,PRXI,2001-08-20,0.81,0.81,0.81,0.81,000,0.81 +NASDAQ,PRXI,2001-06-07,0.79,0.79,0.79,0.79,3000,0.79 +NASDAQ,PGLA,2010-02-08,0.42,0.42,0.42,0.42,900,0.42 +NASDAQ,PGLA,2009-12-16,0.46,0.46,0.46,0.46,000,0.46 +NASDAQ,PGLA,2009-11-12,0.47,0.47,0.47,0.47,000,0.47 +NASDAQ,PGLA,2009-10-06,0.60,0.61,0.60,0.61,3200,0.61 +NASDAQ,PGLA,2009-07-14,0.41,0.41,0.41,0.41,1000,0.41 +NASDAQ,PGLA,2009-01-05,0.62,0.62,0.50,0.50,2300,0.50 +NASDAQ,PGLA,2008-10-21,0.43,0.52,0.43,0.52,29700,0.52 +NASDAQ,PGLA,2008-04-29,1.59,1.59,1.46,1.53,99200,1.53 +NASDAQ,PGLA,2008-02-01,1.80,1.84,1.41,1.80,27700,1.80 +NASDAQ,PGLA,2007-07-26,3.80,3.80,3.60,3.63,17700,3.63 +NASDAQ,PGLA,2007-05-04,4.80,4.89,4.80,4.87,102600,4.87 +NASDAQ,PGLA,2006-02-06,2.05,2.14,2.01,2.08,8200,2.08 +NASDAQ,PGLA,2006-01-24,2.27,2.30,2.27,2.30,900,2.30 +NASDAQ,PGLA,2005-10-13,2.25,2.32,2.25,2.32,900,2.32 +NASDAQ,PGLA,2004-11-03,3.80,3.85,3.80,3.82,25100,3.82 +NASDAQ,PGLA,2003-10-07,1.19,1.19,1.11,1.12,4500,1.12 +NASDAQ,PGLA,2003-07-01,0.51,0.51,0.44,0.45,38800,0.45 +NASDAQ,PGLA,2003-06-11,0.81,0.83,0.71,0.74,151300,0.74 +NASDAQ,PGLA,2001-09-18,0.50,0.51,0.50,0.51,14600,0.51 +NASDAQ,PGLA,2001-05-21,0.72,0.72,0.70,0.70,11000,0.70 +NASDAQ,PGLA,2000-12-11,1.00,1.00,1.00,1.00,100,1.00 +NASDAQ,PGLA,2000-10-12,0.91,1.09,0.91,1.09,7500,1.09 +NASDAQ,PGLA,2000-05-19,1.31,1.37,1.25,1.37,8500,1.37 +NASDAQ,PGLA,2000-02-09,2.75,2.87,2.75,2.75,3500,2.75 +NASDAQ,PGLA,1999-01-07,3.00,3.38,3.00,3.38,600,3.38 +NASDAQ,PPDI,2009-08-07,20.89,21.05,20.56,20.61,1296000,20.32 +NASDAQ,PPDI,2009-05-14,20.76,20.99,20.65,20.95,1095500,20.51 +NASDAQ,PPDI,2009-03-12,21.12,22.05,20.84,21.85,2452900,21.39 +NASDAQ,PPDI,2009-02-13,27.73,27.90,27.21,27.43,1655200,26.70 +NASDAQ,PPDI,2009-01-08,27.31,27.66,26.87,27.35,812400,26.62 +NASDAQ,PPDI,2008-12-11,27.03,27.97,26.04,26.25,708800,25.55 +NASDAQ,PPDI,2008-05-27,43.81,44.21,43.40,43.83,392200,42.27 +NASDAQ,PPDI,2008-05-22,42.80,43.84,42.64,43.40,853600,41.86 +NASDAQ,PPDI,2007-07-12,39.97,40.07,39.61,39.82,730600,38.19 +NASDAQ,PPDI,2007-05-11,33.65,34.00,33.56,33.60,677000,32.20 +NASDAQ,PPDI,2007-01-23,34.59,35.25,34.51,35.04,1029700,33.55 +NASDAQ,PPDI,2006-04-06,34.10,34.11,33.80,33.85,335800,32.33 +NASDAQ,PPDI,2006-01-25,66.72,66.86,65.52,66.00,7058400,31.50 +NASDAQ,PPDI,2005-10-06,56.19,56.19,54.69,55.01,474200,25.77 +NASDAQ,PPDI,2005-08-16,55.24,55.60,54.96,55.29,375600,25.90 +NASDAQ,PPDI,2005-05-02,45.39,46.84,45.38,46.54,597000,21.80 +NASDAQ,PPDI,2005-03-16,45.35,45.95,45.28,45.88,902000,21.49 +NASDAQ,PPDI,2004-09-09,35.16,35.45,35.01,35.19,1191600,16.48 +NASDAQ,PPDI,2004-09-01,33.96,34.20,33.74,33.96,494000,15.91 +NASDAQ,PPDI,2004-07-08,31.81,32.46,31.60,31.66,669600,14.83 +NASDAQ,PPDI,2004-03-01,29.55,29.80,29.26,29.79,793800,13.95 +NASDAQ,PPDI,2003-07-09,29.00,29.25,28.91,29.22,935400,13.69 +NASDAQ,PPDI,2003-06-17,28.47,29.61,28.47,29.38,1106600,13.76 +NASDAQ,PPDI,2003-05-21,26.90,27.10,26.75,26.95,685600,12.62 +NASDAQ,PPDI,2003-03-31,27.15,27.25,26.25,26.85,1355200,12.58 +NASDAQ,PPDI,2003-01-31,29.58,30.30,29.37,29.85,994400,13.98 +NASDAQ,PPDI,2002-12-10,28.71,29.99,28.70,29.98,1035800,14.04 +NASDAQ,PPDI,2002-03-26,33.45,34.21,33.14,33.94,519000,15.90 +NASDAQ,PPDI,2002-02-05,32.82,33.11,32.02,32.91,676800,15.41 +NASDAQ,PPDI,2001-05-03,54.15,58.10,54.06,57.30,3040000,13.42 +NASDAQ,PPDI,1999-12-22,10.94,11.00,10.13,10.38,1598000,2.43 +NASDAQ,PPDI,1999-10-20,10.63,10.94,10.25,10.88,2327600,2.55 +NASDAQ,PPDI,1999-09-24,14.00,14.13,12.75,13.00,2262000,3.04 +NASDAQ,PPDI,1998-10-15,23.75,26.87,23.75,26.62,2177600,6.23 +NASDAQ,PPDI,1998-02-03,16.25,17.12,16.19,16.87,1054800,3.95 +NASDAQ,PPDI,1998-01-15,14.50,14.75,14.31,14.56,206800,3.41 +NASDAQ,PPDI,1997-04-09,19.00,19.62,18.50,18.50,400000,4.33 +NASDAQ,PPDI,1997-01-08,28.75,30.00,28.50,29.37,2702000,6.88 +NASDAQ,PPDI,1996-12-02,22.00,22.00,21.25,22.00,591200,5.15 +NASDAQ,PPDI,1996-08-26,30.50,30.50,29.62,29.62,56400,6.94 +NASDAQ,PPDI,1996-08-08,28.87,30.50,28.50,30.00,205600,7.03 +NASDAQ,PBCI,2009-08-21,7.85,8.08,7.75,7.86,5300,7.86 +NASDAQ,PBCI,2009-07-17,9.20,9.22,8.82,9.22,3800,9.22 +NASDAQ,PBCI,2009-04-29,7.93,7.99,7.50,7.55,3100,7.47 +NASDAQ,PBCI,2009-04-23,7.62,7.86,7.13,7.33,5200,7.25 +NASDAQ,PBCI,2008-11-19,9.40,9.40,8.60,8.60,2300,8.16 +NASDAQ,PBCI,2008-11-06,9.32,9.32,9.32,9.32,500,8.84 +NASDAQ,PBCI,2008-07-23,15.50,15.50,14.31,14.35,8300,13.39 +NASDAQ,PBCI,2008-06-24,14.75,15.49,14.61,14.77,4900,13.78 +NASDAQ,PBCI,2008-05-22,15.51,15.51,15.30,15.47,5400,14.21 +NASDAQ,PBCI,2008-04-17,15.58,15.85,15.15,15.60,4500,14.33 +NASDAQ,PBCI,2008-03-05,16.17,16.17,15.52,15.97,1800,14.67 +NASDAQ,PBCI,2007-10-19,18.25,18.45,18.25,18.40,900,16.47 +NASDAQ,PBCI,2007-08-13,19.09,19.09,18.45,18.81,900,16.62 +NASDAQ,PBCI,2006-10-05,18.78,19.20,18.78,19.20,2900,16.47 +NASDAQ,PBCI,2006-02-15,20.38,20.38,20.38,20.38,500,16.89 +NASDAQ,PBCI,2005-09-19,23.04,23.04,22.00,22.24,5300,18.24 +NASDAQ,PBCI,2005-06-08,21.58,22.22,21.20,21.93,5700,17.81 +NASDAQ,PBCI,2004-07-30,22.83,23.00,22.00,22.24,3700,17.39 +NASDAQ,PBCI,2004-06-24,24.18,24.75,24.18,24.38,700,19.06 +NASDAQ,PBCI,2004-04-26,24.65,25.10,24.00,24.52,10500,19.01 +NASDAQ,PBCI,2004-01-16,24.96,25.29,24.96,25.29,1800,19.46 +NASDAQ,PBCI,2003-10-03,20.99,22.20,20.99,21.74,14600,16.59 +NASDAQ,PBCI,2003-08-01,18.21,18.40,18.21,18.25,2900,13.79 +NASDAQ,PBCI,2003-04-02,18.32,18.55,18.32,18.32,2400,13.69 +NASDAQ,PBCI,2003-02-26,17.01,17.05,16.70,17.00,2600,12.57 +NASDAQ,PBCI,2002-09-16,15.59,15.83,15.49,15.51,41000,11.34 +NASDAQ,PBCI,2001-12-03,25.45,25.45,25.45,25.45,000,8.83 +NASDAQ,PBCI,2001-11-29,25.40,25.50,25.40,25.50,1000,8.85 +NASDAQ,PBCI,2001-09-25,24.52,25.00,24.52,24.99,400,8.68 +NASDAQ,PBCI,2001-09-04,25.51,25.51,25.15,25.15,800,8.61 +NASDAQ,PBCI,2001-05-24,24.35,24.35,24.35,24.35,000,8.21 +NASDAQ,PBCI,2001-01-18,19.75,19.75,19.75,19.75,000,6.55 +NASDAQ,PBCI,2000-11-20,18.75,18.75,18.75,18.75,000,6.11 +NASDAQ,PBCI,2000-09-28,20.00,20.00,20.00,20.00,2400,6.51 +NASDAQ,PBCI,2000-04-11,19.75,19.75,19.62,19.62,12200,6.18 +NASDAQ,PBCI,1999-11-18,21.32,21.32,21.32,21.32,000,6.50 +NASDAQ,PBCI,1999-11-10,21.93,21.93,21.32,21.93,400,6.68 +NASDAQ,PBCI,1999-08-06,22.22,22.22,21.74,21.74,22800,6.53 +NASDAQ,PBCI,1999-02-12,22.21,22.21,21.86,22.10,4400,6.45 +NASDAQ,PBCI,1998-11-03,22.07,22.07,22.07,22.07,400,6.36 +NASDAQ,PBCI,1998-09-16,22.07,22.07,22.07,22.07,1000,6.36 +NASDAQ,PBCI,1997-12-22,22.27,22.27,21.83,21.83,2400,6.07 +NASDAQ,PBCI,1997-10-20,22.27,23.15,22.27,22.93,8200,6.31 +NASDAQ,PBCI,1997-08-06,18.08,18.30,17.64,18.30,12400,4.96 +NASDAQ,PBCI,1996-06-24,15.98,15.98,15.98,15.98,1200,4.09 +NASDAQ,PBCI,1996-04-19,17.02,17.02,16.41,16.41,3200,4.14 +NASDAQ,PBCI,1996-03-21,16.82,16.82,16.82,16.82,200,4.25 +NASDAQ,PBCI,1995-11-15,17.38,17.38,17.18,17.23,6400,4.21 +NASDAQ,PBCI,1995-06-20,17.84,17.84,17.24,17.84,27000,4.31 +NASDAQ,PBCI,1995-05-23,16.32,16.46,16.12,16.12,6000,3.86 +NASDAQ,PBCI,1995-01-12,13.07,13.07,12.48,12.48,1400,2.96 +NASDAQ,PBCI,1994-11-07,13.39,13.98,13.39,13.39,9600,3.16 +NASDAQ,PBCI,1994-10-21,13.98,13.98,13.20,13.98,60800,3.29 +NASDAQ,PBCI,1994-02-01,20.10,21.06,20.10,20.10,4000,2.33 +NASDAQ,PBCI,1993-12-29,20.67,20.67,20.67,20.67,4800,2.39 +NASDAQ,PBCI,1993-09-24,19.03,19.03,18.84,18.84,800,2.16 +NASDAQ,PBCI,1993-07-28,16.26,17.02,16.26,16.64,16000,1.89 +NASDAQ,PBCI,1993-07-26,17.02,17.02,15.89,15.89,1600,1.81 +NASDAQ,PBCI,1993-06-22,15.89,15.89,15.89,15.89,000,1.81 +NASDAQ,PBCI,1993-04-01,17.11,17.11,17.11,17.11,12400,1.93 +NASDAQ,PBCI,1992-11-25,13.37,13.37,13.28,13.37,2800,1.49 +NASDAQ,PBCI,1992-08-21,12.39,12.39,12.39,12.39,2400,1.37 +NASDAQ,PBCI,1992-05-22,10.67,10.67,10.67,10.67,20000,1.17 +NASDAQ,PBCI,1992-04-07,9.29,9.29,9.02,9.02,3200,0.99 +NASDAQ,PBCI,1992-04-02,9.02,9.02,9.02,9.02,000,0.99 +NASDAQ,PBCI,1991-10-15,6.81,6.81,6.81,6.81,000,0.75 +NASDAQ,PBCI,1991-06-13,5.89,5.89,5.89,5.89,000,0.65 +NASDAQ,PVSA,2009-08-17,7.95,7.97,6.56,6.92,46200,6.83 +NASDAQ,PVSA,2009-06-25,9.58,9.85,8.73,9.14,19400,8.98 +NASDAQ,PVSA,2009-06-15,10.00,10.00,9.75,9.75,2100,9.57 +NASDAQ,PVSA,2009-04-09,10.75,11.10,10.65,11.00,9300,10.80 +NASDAQ,PVSA,2008-11-11,13.37,13.70,13.37,13.70,1800,12.94 +NASDAQ,PVSA,2008-06-16,25.52,25.62,25.52,25.58,400,23.65 +NASDAQ,PVSA,2008-05-28,26.98,26.99,26.98,26.99,400,24.95 +NASDAQ,PVSA,2007-09-25,28.71,28.71,27.65,28.55,6300,25.79 +NASDAQ,PVSA,2006-04-04,27.99,27.99,27.99,27.99,000,24.44 +NASDAQ,PVSA,2004-03-01,29.61,29.63,29.44,29.47,1300,24.10 +NASDAQ,PVSA,2003-11-28,26.67,26.67,26.67,26.67,400,21.67 +NASDAQ,PVSA,2003-09-19,25.64,25.80,25.50,25.80,3300,20.81 +NASDAQ,PVSA,2003-08-20,24.43,25.19,24.43,25.18,1100,20.31 +NASDAQ,PVSA,2003-01-15,24.95,25.18,24.84,24.84,2500,19.73 +NASDAQ,PVSA,2002-12-13,23.18,23.55,23.08,23.55,2700,18.56 +NASDAQ,PVSA,2002-10-23,24.27,24.75,24.21,24.75,2900,19.50 +NASDAQ,PVSA,2002-10-21,24.68,24.75,24.63,24.75,800,19.50 +NASDAQ,PVSA,2002-05-02,27.06,27.19,27.06,27.19,1100,21.14 +NASDAQ,PVSA,2001-12-21,21.50,21.60,21.18,21.55,4100,16.49 +NASDAQ,PVSA,2001-05-02,23.00,23.25,23.00,23.05,9700,17.36 +NASDAQ,PVSA,2000-12-08,20.75,20.87,20.75,20.87,5300,15.46 +NASDAQ,PVSA,2000-08-02,17.06,17.06,17.06,17.06,1600,12.51 +NASDAQ,PVSA,2000-07-25,17.37,17.37,17.25,17.25,500,12.65 +NASDAQ,PVSA,2000-03-02,16.00,16.25,16.00,16.06,14400,11.52 +NASDAQ,PVSA,2000-02-22,16.25,16.25,15.75,16.06,12800,11.52 +NASDAQ,PVSA,1999-12-20,16.94,17.31,16.50,17.06,41900,12.10 +NASDAQ,PVSA,1999-08-27,20.62,21.00,20.50,20.62,45300,14.48 +NASDAQ,PVSA,1999-07-12,21.50,21.75,20.75,21.30,8900,14.95 +NASDAQ,PVSA,1999-04-27,20.00,20.00,19.37,20.00,8900,13.94 +NASDAQ,PVSA,1998-10-22,22.00,22.75,22.00,22.12,10000,15.20 +NASDAQ,PVSA,1998-08-20,32.00,32.55,32.00,32.55,8800,17.77 +NASDAQ,PVSA,1997-12-02,28.25,29.25,28.25,28.75,13900,15.48 +NASDAQ,PVSA,1997-11-10,28.00,28.62,28.00,28.62,17600,15.41 +NASDAQ,PVSA,1997-08-21,29.75,29.75,29.25,29.75,5200,12.75 +NASDAQ,PVSA,1997-07-03,28.62,28.62,28.12,28.12,3000,12.05 +NASDAQ,PVSA,1997-01-22,25.75,25.75,25.25,25.25,500,10.72 +NASDAQ,PVSA,1996-10-25,25.25,25.25,25.00,25.00,4800,10.56 +NASDAQ,PVSA,1996-09-10,27.75,27.75,26.50,26.94,12500,9.05 +NASDAQ,PVSA,1996-08-19,26.37,26.37,26.37,26.37,2700,8.86 +NASDAQ,PVSA,1995-11-15,26.50,26.50,25.87,25.87,5900,8.57 +NASDAQ,PVSA,1995-07-21,27.00,27.00,27.00,27.00,1800,5.93 +NASDAQ,PVSA,1995-05-03,24.50,24.50,24.50,24.50,6700,5.35 +NASDAQ,PVSA,1995-02-28,24.50,25.25,24.00,25.25,1800,5.49 +NASDAQ,PVSA,1993-05-28,27.25,28.25,27.25,28.25,4100,3.82 +NASDAQ,PVSA,1992-11-10,21.25,21.25,21.25,21.25,7300,2.84 +NASDAQ,PVSA,1992-10-19,21.00,21.50,21.00,21.00,38500,2.81 +NASDAQ,PVSA,1991-09-20,12.75,12.75,12.50,12.75,33000,1.65 +NASDAQ,PVSA,1991-08-29,12.63,12.63,12.63,12.63,900,1.63 +NASDAQ,PVSA,1991-08-02,11.00,11.00,11.00,11.00,1400,1.42 +NASDAQ,PVSA,1991-07-30,11.75,11.75,11.00,11.25,17900,1.45 +NASDAQ,PVSA,1990-11-06,8.50,9.25,8.50,9.25,1400,1.16 +NASDAQ,PLUG,2009-08-14,0.79,0.79,0.75,0.76,410200,0.76 +NASDAQ,PLUG,2009-08-03,0.77,0.81,0.75,0.78,246100,0.78 +NASDAQ,PLUG,2009-07-09,0.76,0.78,0.75,0.77,381500,0.77 +NASDAQ,PLUG,2009-01-14,1.04,1.05,1.01,1.02,179600,1.02 +NASDAQ,PLUG,2008-10-17,0.96,1.09,0.95,1.01,575100,1.01 +NASDAQ,PLUG,2007-10-16,3.05,3.06,3.02,3.04,208100,3.04 +NASDAQ,PLUG,2006-07-31,3.80,4.05,3.78,4.04,975500,4.04 +NASDAQ,PLUG,2005-06-02,6.40,6.48,6.30,6.36,318600,6.36 +NASDAQ,PLUG,2005-02-01,5.60,6.07,5.55,5.93,1200100,5.93 +NASDAQ,PLUG,2004-12-28,5.87,6.04,5.75,6.04,680300,6.04 +NASDAQ,PLUG,2004-03-30,7.85,7.90,7.52,7.77,425500,7.77 +NASDAQ,PLUG,2003-10-24,5.86,6.07,5.85,5.91,233500,5.91 +NASDAQ,PLUG,2003-07-08,4.89,5.07,4.76,5.06,293700,5.06 +NASDAQ,PLUG,2002-12-30,4.56,4.60,4.27,4.53,273900,4.53 +NASDAQ,PLUG,2002-10-21,5.25,5.45,5.15,5.38,112600,5.38 +NASDAQ,PLUG,2002-03-18,10.05,10.24,9.95,10.11,107600,10.11 +NASDAQ,PLUG,2002-01-17,9.65,10.18,9.61,10.10,766400,10.10 +NASDAQ,PLUG,2001-12-26,7.78,8.13,7.75,7.75,208000,7.75 +NASDAQ,PLUG,2001-08-06,13.40,14.00,13.01,13.04,380200,13.04 +NASDAQ,PLUG,2001-06-14,25.78,25.78,22.71,22.77,631100,22.77 +NASDAQ,PLUG,2001-04-23,18.73,18.88,17.00,17.94,252500,17.94 +NASDAQ,PLUG,2001-03-06,15.44,15.50,14.31,14.56,297500,14.56 +NASDAQ,PLUG,2000-05-31,46.25,49.50,45.50,46.00,218800,46.00 +NASDAQ,PWX,2009-08-28,11.16,11.16,11.02,11.15,900,11.08 +NASDAQ,PWX,2009-03-04,8.99,9.00,8.97,9.00,1800,8.88 +NASDAQ,PWX,2008-10-22,14.75,14.75,14.75,14.75,100,14.46 +NASDAQ,PWX,2007-10-30,18.95,18.95,17.50,18.55,1800,18.03 +NASDAQ,PWX,2007-10-29,17.80,18.85,17.80,18.85,3600,18.33 +NASDAQ,PWX,2007-02-05,18.71,18.71,18.55,18.61,5900,17.98 +NASDAQ,PWX,2006-03-13,15.45,16.99,15.45,16.80,9000,16.12 +NASDAQ,PWX,2005-06-22,13.76,13.83,13.58,13.83,5000,13.16 +NASDAQ,PWX,2005-06-06,14.25,14.39,14.10,14.39,3200,13.69 +NASDAQ,PWX,2005-01-04,13.33,13.63,13.33,13.35,3500,12.63 +NASDAQ,PWX,2004-05-24,10.25,10.25,10.20,10.20,1100,9.58 +NASDAQ,PWX,2004-05-07,10.25,10.25,10.05,10.05,2300,9.44 +NASDAQ,PWX,2003-10-20,9.20,9.20,9.20,9.20,200,8.53 +NASDAQ,PWX,2003-09-10,9.05,9.05,9.05,9.05,100,8.39 +NASDAQ,PWX,2003-07-07,7.40,7.40,7.40,7.40,800,6.83 +NASDAQ,PWX,2003-04-07,6.75,6.80,6.75,6.80,4100,6.24 +NASDAQ,PWX,2002-09-25,7.35,7.35,7.35,7.35,500,6.67 +NASDAQ,PWX,2002-09-10,7.71,7.71,7.56,7.56,1900,6.86 +NASDAQ,PWX,2002-05-14,8.80,8.90,8.80,8.80,4200,7.95 +NASDAQ,PWX,2001-05-16,10.13,10.13,10.10,10.10,200,8.94 +NASDAQ,PWX,2000-12-26,6.38,6.38,6.13,6.38,7200,5.59 +NASDAQ,PWX,2000-07-27,8.00,8.25,8.00,8.13,6100,7.05 +NASDAQ,PWX,2000-02-17,7.75,7.88,7.50,7.88,24200,6.79 +NASDAQ,PWX,2000-01-19,8.75,9.00,8.75,9.00,3100,7.72 +NASDAQ,PWX,1999-10-01,10.75,10.75,10.50,10.50,4700,8.97 +NASDAQ,PWX,1999-08-06,13.50,13.50,13.00,13.06,3300,11.12 +NASDAQ,PWX,1999-01-12,11.25,11.25,11.25,11.25,13100,9.52 +NASDAQ,PWX,1998-12-02,12.75,12.75,12.63,12.75,8600,10.79 +NASDAQ,PWX,1998-10-23,11.75,11.88,11.38,11.38,8600,9.61 +NASDAQ,PWX,1998-07-14,14.56,14.69,14.50,14.69,6100,12.38 +NASDAQ,PWX,1998-02-13,18.50,18.50,17.50,17.62,8100,14.82 +NASDAQ,PWX,1997-12-11,21.50,21.62,21.50,21.62,500,18.16 +NASDAQ,PWX,1997-11-28,15.50,15.50,15.50,15.50,000,13.02 +NASDAQ,PWX,1997-06-23,10.75,10.75,10.75,10.75,300,8.99 +NASDAQ,PWX,1996-03-11,7.50,7.50,7.50,7.50,000,6.21 +NASDAQ,PWX,1995-09-25,8.13,8.13,8.13,8.13,200,6.71 +NASDAQ,PWX,1995-09-07,8.00,8.00,8.00,8.00,300,6.61 +NASDAQ,PFSW,2009-12-11,1.35,1.38,1.31,1.33,24700,1.33 +NASDAQ,PFSW,2009-09-30,1.72,1.72,1.66,1.66,3600,1.66 +NASDAQ,PFSW,2009-08-12,1.47,1.47,1.38,1.42,8600,1.42 +NASDAQ,PFSW,2009-02-02,1.01,1.05,1.00,1.02,13800,1.02 +NASDAQ,PFSW,2008-03-26,0.95,0.99,0.86,0.90,59400,4.23 +NASDAQ,PFSW,2007-08-23,1.03,1.14,1.03,1.14,73200,5.36 +NASDAQ,PFSW,2007-04-17,0.86,0.94,0.86,0.92,57300,4.32 +NASDAQ,PFSW,2006-07-17,0.95,0.97,0.95,0.95,5500,4.47 +NASDAQ,PFSW,2006-04-07,1.18,1.23,1.16,1.17,36000,5.50 +NASDAQ,PFSW,2006-03-27,1.64,1.67,1.60,1.63,45000,7.66 +NASDAQ,PFSW,2005-06-20,1.90,1.97,1.80,1.80,22300,8.46 +NASDAQ,PFSW,2005-04-22,2.22,2.25,2.18,2.18,17000,10.25 +NASDAQ,PFSW,2004-11-12,2.75,3.10,2.70,2.96,267200,13.91 +NASDAQ,PFSW,2004-08-13,1.39,1.44,1.36,1.40,3500,6.58 +NASDAQ,PFSW,2003-07-30,1.03,1.21,0.96,1.21,82300,5.69 +NASDAQ,PFSW,2003-06-02,0.63,0.65,0.58,0.58,30800,2.73 +NASDAQ,PFSW,2002-11-15,0.37,0.41,0.35,0.40,7300,1.88 +NASDAQ,PFSW,2002-09-30,0.28,0.32,0.28,0.30,6300,1.41 +NASDAQ,PFSW,2002-04-30,0.70,0.75,0.66,0.70,3100,3.29 +NASDAQ,PFSW,2002-04-05,0.73,0.79,0.65,0.71,22200,3.34 +NASDAQ,PFSW,2002-01-10,0.92,0.92,0.92,0.92,000,4.32 +NASDAQ,PFSW,2001-08-09,0.89,0.93,0.82,0.83,4000,3.90 +NASDAQ,PFSW,2001-05-10,1.09,1.17,1.00,1.05,59400,4.94 +NASDAQ,PFSW,2000-11-24,1.00,1.00,0.97,1.00,22600,4.70 +NASDAQ,PFSW,2000-04-24,14.06,14.13,11.25,11.75,20700,55.23 +NASDAQ,PFSW,2000-01-24,39.00,39.88,37.50,38.31,88200,180.07 +NASDAQ,PERY,2010-01-21,15.21,15.27,14.20,14.23,96500,14.23 +NASDAQ,PERY,2009-11-05,14.02,14.91,14.02,14.83,97700,14.83 +NASDAQ,PERY,2006-10-18,35.03,35.11,33.90,34.30,123200,22.87 +NASDAQ,PERY,2005-06-20,22.39,22.39,22.08,22.22,30200,14.81 +NASDAQ,PERY,2005-06-15,21.91,22.25,21.89,22.25,42300,14.83 +NASDAQ,PERY,2005-05-27,19.11,19.94,18.75,19.73,49500,13.15 +NASDAQ,PERY,2005-04-14,21.86,21.99,21.42,21.81,61400,14.54 +NASDAQ,PERY,2004-10-15,21.28,21.83,21.11,21.35,51200,14.23 +NASDAQ,PERY,2004-03-17,24.32,24.92,24.31,24.77,4400,16.51 +NASDAQ,PERY,2003-12-15,25.85,26.19,25.62,26.09,22000,17.39 +NASDAQ,PERY,2003-10-13,28.90,29.75,28.73,29.47,76200,19.65 +NASDAQ,PERY,2003-09-15,27.00,27.00,26.44,26.98,28400,17.99 +NASDAQ,PERY,2003-09-12,26.56,26.99,26.48,26.97,47700,17.98 +NASDAQ,PERY,2002-11-04,11.90,12.35,11.89,12.08,7000,8.05 +NASDAQ,PERY,2002-10-17,10.12,10.49,10.12,10.49,2000,6.99 +NASDAQ,PERY,2002-05-20,14.16,14.65,14.05,14.40,43800,9.60 +NASDAQ,PERY,2001-11-05,5.30,5.47,5.30,5.47,15400,3.65 +NASDAQ,PERY,2001-10-08,7.30,7.49,7.25,7.49,1600,4.99 +NASDAQ,PERY,2001-08-17,8.01,8.60,8.01,8.60,1000,5.73 +NASDAQ,PERY,2001-08-09,8.15,8.20,8.15,8.20,8700,5.47 +NASDAQ,PERY,2001-04-02,6.86,6.86,6.38,6.75,14200,4.50 +NASDAQ,PERY,2000-12-21,5.13,5.31,4.88,5.31,67600,3.54 +NASDAQ,PERY,2000-09-29,7.94,8.00,7.81,8.00,17800,5.33 +NASDAQ,PERY,2000-09-18,9.00,9.00,9.00,9.00,800,6.00 +NASDAQ,PERY,2000-08-25,9.41,9.45,9.00,9.00,11100,6.00 +NASDAQ,PERY,2000-06-30,8.25,8.25,7.16,8.00,13500,5.33 +NASDAQ,PERY,2000-01-26,11.25,11.50,11.00,11.12,20000,7.42 +NASDAQ,PERY,1999-12-16,11.12,11.12,11.00,11.12,2000,7.42 +NASDAQ,PERY,1999-12-02,11.50,11.75,10.88,11.00,27000,7.33 +NASDAQ,PERY,1999-08-11,11.25,11.38,11.25,11.38,42300,7.58 +NASDAQ,PERY,1999-07-27,12.75,13.00,12.50,12.50,24300,8.33 +NASDAQ,PERY,1999-01-29,14.87,17.25,14.87,16.00,102600,10.67 +NASDAQ,PERY,1998-12-17,10.63,10.75,10.63,10.75,23400,7.17 +NASDAQ,PERY,1998-10-02,11.50,11.50,10.75,10.75,5800,7.17 +NASDAQ,PERY,1998-03-06,12.50,12.50,11.87,12.00,59100,8.00 +NASDAQ,PERY,1996-07-01,17.25,17.50,17.00,17.37,35600,7.72 +NASDAQ,PERY,1996-06-21,17.25,17.25,16.88,17.00,118500,7.56 +NASDAQ,PERY,1995-12-07,16.25,16.25,16.25,16.25,1200,7.22 +NASDAQ,PERY,1995-05-23,11.88,12.25,11.75,11.88,6600,5.28 +NASDAQ,PERY,1995-03-08,12.25,12.75,12.25,12.75,1800,5.67 +NASDAQ,PERY,1994-06-06,11.00,11.25,11.00,11.00,21600,4.89 +NASDAQ,PERY,1994-02-04,11.25,11.25,10.50,10.50,55500,4.67 +NASDAQ,PERY,1993-12-21,9.00,9.00,8.75,8.75,29400,3.89 +NASDAQ,PERY,1993-09-08,10.00,10.75,9.50,9.50,50700,4.22 +NASDAQ,PAYX,2010-02-05,28.95,29.08,28.50,28.94,4116700,28.94 +NASDAQ,PAYX,2010-01-28,29.07,29.30,28.62,28.87,4935300,28.87 +NASDAQ,PAYX,2009-12-10,31.89,32.13,31.81,31.84,3793200,31.50 +NASDAQ,PAYX,2009-11-16,31.21,31.50,31.03,31.47,2964700,31.14 +NASDAQ,PAYX,2009-07-08,24.41,24.52,24.21,24.39,4477100,23.60 +NASDAQ,PAYX,2008-10-27,24.06,25.45,23.76,24.26,4113200,22.65 +NASDAQ,PAYX,2008-10-08,28.74,29.38,27.55,28.14,6645000,26.28 +NASDAQ,PAYX,2008-06-18,32.91,32.95,32.46,32.60,2990500,30.16 +NASDAQ,PAYX,2008-04-04,35.91,36.50,35.40,36.39,4509600,33.39 +NASDAQ,PAYX,2007-10-04,40.97,41.28,40.79,41.15,1516500,37.15 +NASDAQ,PAYX,2007-10-03,40.53,41.18,40.50,40.81,1662100,36.84 +NASDAQ,PAYX,2007-10-02,41.46,41.49,40.51,40.77,3188200,36.81 +NASDAQ,PAYX,2007-05-15,38.74,38.82,38.06,38.10,3496900,34.15 +NASDAQ,PAYX,2007-01-05,40.19,40.20,39.78,40.03,1764800,35.48 +NASDAQ,PAYX,2006-02-24,37.57,37.75,37.18,37.68,1682300,32.93 +NASDAQ,PAYX,2005-11-08,40.57,40.59,39.81,39.97,1297500,34.78 +NASDAQ,PAYX,2005-06-21,30.70,30.79,30.10,30.20,2339700,26.07 +NASDAQ,PAYX,2005-06-01,28.87,29.30,28.60,28.60,2560300,24.69 +NASDAQ,PAYX,2004-10-04,30.61,31.13,30.03,30.70,2808500,26.18 +NASDAQ,PAYX,2004-08-10,29.41,30.06,29.11,29.89,1934300,25.49 +NASDAQ,PAYX,2004-07-22,29.80,30.18,29.06,29.97,3840600,25.45 +NASDAQ,PAYX,2004-05-07,37.57,38.73,37.22,37.60,5321700,31.93 +NASDAQ,PAYX,2004-03-08,33.05,33.50,32.57,32.63,1969000,27.62 +NASDAQ,PAYX,2003-12-05,39.15,39.47,38.00,38.34,2720000,32.35 +NASDAQ,PAYX,2003-11-24,38.00,38.89,37.74,38.67,2748600,32.63 +NASDAQ,PAYX,2003-07-18,29.49,29.65,29.00,29.46,1755300,24.69 +NASDAQ,PAYX,2002-11-13,25.95,26.62,25.21,26.29,3121400,21.86 +NASDAQ,PAYX,2002-04-04,38.70,38.98,37.87,38.60,1999100,31.74 +NASDAQ,PAYX,2001-11-02,33.89,33.95,32.80,33.53,1389300,27.48 +NASDAQ,PAYX,2001-05-29,40.53,41.26,39.76,39.95,1743700,32.56 +NASDAQ,PAYX,2000-11-29,57.63,59.75,57.31,59.38,2740000,48.17 +NASDAQ,PAYX,2000-11-01,55.56,56.00,53.06,53.94,2523400,43.76 +NASDAQ,PAYX,2000-10-09,51.06,52.75,51.00,51.38,1707300,41.61 +NASDAQ,PAYX,2000-08-28,43.00,43.00,39.94,40.06,3063000,32.44 +NASDAQ,PAYX,2000-08-22,44.53,46.06,44.50,45.44,1283000,36.80 +NASDAQ,PAYX,1999-03-29,47.13,48.50,47.13,48.31,2049500,17.19 +NASDAQ,PAYX,1997-10-08,38.13,38.63,37.63,37.75,2715900,8.86 +NASDAQ,PAYX,1995-04-17,45.75,45.75,44.75,44.94,2233700,3.07 +NASDAQ,PAYX,1995-01-11,40.75,41.25,40.25,41.25,3901300,2.81 +NASDAQ,PAYX,1994-12-23,38.25,38.25,38.00,38.25,516000,2.61 +NASDAQ,PAYX,1994-07-19,32.25,33.50,31.75,33.38,1418100,2.27 +NASDAQ,PAYX,1994-04-18,34.00,34.25,33.25,34.00,509200,2.30 +NASDAQ,PAYX,1994-03-25,35.75,36.00,34.75,35.00,879400,2.37 +NASDAQ,PAYX,1993-04-05,41.25,41.25,40.75,41.25,931200,1.85 +NASDAQ,PAYX,1993-02-03,36.00,36.00,35.25,36.00,3451400,1.62 +NASDAQ,PAYX,1992-07-15,23.75,23.75,23.00,23.00,835500,1.03 +NASDAQ,PAYX,1991-09-13,24.00,24.00,23.25,23.25,1681300,0.69 +NASDAQ,PAYX,1991-07-26,21.00,21.75,21.00,21.00,976500,0.62 +NASDAQ,PAYX,1991-03-15,22.25,22.25,21.75,22.00,563800,0.65 +NASDAQ,PAYX,1990-07-09,16.50,16.50,16.00,16.50,2327100,0.48 +NASDAQ,PAYX,1990-03-26,15.75,16.25,15.75,15.75,179400,0.46 +NASDAQ,POWR,2008-10-09,4.97,5.14,4.52,4.75,194900,4.75 +NASDAQ,POWR,2008-09-15,6.29,6.47,6.17,6.25,40300,6.25 +NASDAQ,POWR,2008-06-19,7.71,7.91,7.47,7.65,171400,7.65 +NASDAQ,POWR,2007-08-13,14.75,14.85,14.15,14.85,162100,14.85 +NASDAQ,POWR,2007-07-03,15.60,15.64,15.25,15.30,33000,15.30 +NASDAQ,POWR,2006-09-06,11.70,11.70,11.50,11.62,98700,11.62 +NASDAQ,POWR,2006-07-28,16.10,16.55,15.70,16.48,89000,16.48 +NASDAQ,POWR,2005-11-03,4.09,4.10,3.96,3.99,31600,3.99 +NASDAQ,POWR,2005-06-22,2.90,2.90,2.90,2.90,11000,2.90 +NASDAQ,POWR,2004-12-21,2.45,2.50,2.45,2.50,13400,2.50 +NASDAQ,POWR,2004-01-22,2.20,2.40,2.20,2.30,27900,2.30 +NASDAQ,POWR,2003-12-03,2.05,2.05,1.91,1.91,18400,1.91 +NASDAQ,POWR,2003-07-16,0.50,0.75,0.43,0.75,60100,0.75 +NASDAQ,POWR,2003-07-01,0.40,0.40,0.35,0.35,8100,0.35 +NASDAQ,POWR,2003-05-13,0.49,0.49,0.49,0.49,1800,0.49 +NASDAQ,POWR,2002-12-24,0.26,0.26,0.26,0.26,000,0.26 +NASDAQ,POWR,2001-11-27,0.56,0.58,0.50,0.55,38300,0.55 +NASDAQ,POWR,2001-10-31,0.74,0.74,0.74,0.74,200,0.74 +NASDAQ,POWR,2000-01-25,13.91,13.94,11.81,11.81,141100,11.81 +NASDAQ,POWR,1999-11-11,5.25,5.44,5.06,5.19,9100,5.19 +NASDAQ,POWR,1999-10-08,5.81,5.87,5.56,5.87,31100,5.87 +NASDAQ,POWR,1999-08-31,3.00,3.13,3.00,3.13,15600,3.13 +NASDAQ,POWR,1998-11-06,2.34,2.34,2.34,2.34,5000,2.34 +NASDAQ,POWR,1998-03-11,1.22,1.37,1.22,1.37,68200,5.50 +NASDAQ,POWR,1997-06-06,0.75,0.75,0.72,0.72,8300,2.87 +NASDAQ,POWR,1997-03-11,0.97,0.97,0.97,0.97,1200,3.88 +NASDAQ,POWR,1996-07-30,1.12,1.19,1.12,1.19,2500,4.75 +NASDAQ,POWR,1995-11-16,1.00,1.06,1.00,1.00,5800,4.00 +NASDAQ,POWR,1995-04-13,1.44,1.63,1.44,1.56,5900,6.25 +NASDAQ,POWR,1995-01-19,1.81,1.88,1.81,1.81,6900,7.25 +NASDAQ,POWR,1994-02-17,7.25,7.37,7.00,7.25,24800,29.00 +NASDAQ,POWR,1994-01-13,6.62,6.62,6.38,6.50,6000,26.00 +NASDAQ,POWR,1993-05-28,8.12,8.50,8.00,8.50,3700,34.00 +NASDAQ,PCCC,2008-11-10,5.09,5.27,4.42,4.50,89000,4.50 +NASDAQ,PCCC,2008-08-28,7.60,8.15,7.57,8.05,71400,8.05 +NASDAQ,PCCC,2007-12-11,13.12,13.56,12.36,12.48,70100,12.48 +NASDAQ,PCCC,2007-01-26,15.21,16.00,14.84,15.27,265800,15.27 +NASDAQ,PCCC,2007-01-08,13.92,13.92,12.97,13.72,408400,13.72 +NASDAQ,PCCC,2006-12-13,14.79,14.90,14.50,14.75,130900,14.75 +NASDAQ,PCCC,2006-11-13,12.16,12.25,11.99,12.25,174900,12.25 +NASDAQ,PCCC,2006-02-27,5.46,5.60,5.43,5.47,8600,5.47 +NASDAQ,PCCC,2005-12-02,6.43,6.50,6.40,6.46,68500,6.46 +NASDAQ,PCCC,2005-08-19,5.73,5.93,5.70,5.75,13400,5.75 +NASDAQ,PCCC,2005-05-05,5.96,6.02,5.90,5.96,17600,5.96 +NASDAQ,PCCC,2002-12-17,6.19,6.30,6.04,6.08,6100,6.08 +NASDAQ,PCCC,2002-12-02,6.83,7.16,6.83,7.00,9100,7.00 +NASDAQ,PCCC,2002-06-07,9.26,9.26,8.35,8.35,31300,8.35 +NASDAQ,PCCC,2002-05-28,9.67,9.78,9.65,9.72,23600,9.72 +NASDAQ,PCCC,2002-01-25,14.55,14.55,12.93,13.05,98600,13.05 +NASDAQ,PCCC,2001-12-18,16.05,16.05,15.53,16.04,68600,16.04 +NASDAQ,PCCC,2001-03-01,12.19,13.00,12.00,12.69,84300,12.69 +NASDAQ,PCCC,2001-02-22,12.39,12.81,12.38,12.81,65100,12.81 +NASDAQ,PCCC,2000-10-06,41.31,41.50,36.88,37.25,373000,37.25 +NASDAQ,PCCC,2000-03-13,22.06,22.63,21.25,22.06,45300,14.71 +NASDAQ,PCCC,2000-02-28,23.88,24.88,23.44,24.88,18900,16.58 +NASDAQ,PCCC,1999-08-24,12.81,12.87,12.69,12.87,16200,8.58 +NASDAQ,PCCC,1998-06-26,16.50,16.62,16.25,16.44,46600,10.96 +NASDAQ,PEGA,2009-11-02,28.32,28.98,26.90,28.18,467700,28.16 +NASDAQ,PEGA,2009-06-15,25.98,26.50,25.29,25.68,323600,25.60 +NASDAQ,PEGA,2009-05-29,26.50,26.74,25.76,26.54,282400,26.46 +NASDAQ,PEGA,2009-03-02,14.15,14.47,13.81,13.91,358900,13.85 +NASDAQ,PEGA,2008-12-29,11.87,12.03,11.49,11.62,129000,11.54 +NASDAQ,PEGA,2008-10-30,12.21,12.48,11.96,12.48,63200,12.39 +NASDAQ,PEGA,2008-08-19,14.21,14.55,14.07,14.40,64000,14.26 +NASDAQ,PEGA,2008-07-07,13.33,13.96,13.33,13.59,212200,13.46 +NASDAQ,PEGA,2008-05-21,12.00,12.16,11.87,11.89,58000,11.75 +NASDAQ,PEGA,2007-11-09,12.54,12.56,12.13,12.18,53500,11.97 +NASDAQ,PEGA,2005-09-23,5.83,5.86,5.66,5.76,21600,5.53 +NASDAQ,PEGA,2005-08-08,6.05,6.21,6.05,6.13,51800,5.89 +NASDAQ,PEGA,2005-07-26,6.16,6.16,5.72,6.07,92500,5.83 +NASDAQ,PEGA,2005-06-27,5.87,5.97,5.79,5.83,20500,5.60 +NASDAQ,PEGA,2004-10-20,7.70,7.76,7.61,7.69,10700,7.39 +NASDAQ,PEGA,2004-10-06,7.10,7.27,7.10,7.27,7600,6.98 +NASDAQ,PEGA,2003-08-25,7.52,7.68,6.88,7.05,134000,6.77 +NASDAQ,PEGA,2003-07-10,8.50,8.50,8.08,8.32,45700,7.99 +NASDAQ,PEGA,2003-03-06,4.21,4.21,3.89,3.89,13700,3.74 +NASDAQ,PEGA,2003-01-29,5.19,5.20,5.16,5.20,2700,4.99 +NASDAQ,PEGA,2002-11-12,5.60,6.00,5.51,5.97,8600,5.73 +NASDAQ,PEGA,2002-08-29,8.82,9.27,8.82,9.17,39400,8.81 +NASDAQ,PEGA,2002-03-15,6.67,6.67,6.33,6.61,15400,6.35 +NASDAQ,PEGA,2002-03-07,7.00,7.25,6.70,7.25,75800,6.96 +NASDAQ,PEGA,2002-01-25,5.69,5.77,5.50,5.60,25500,5.38 +NASDAQ,PEGA,2002-01-03,4.28,5.00,4.28,4.90,58900,4.71 +NASDAQ,PEGA,2000-11-10,4.97,4.97,4.31,4.88,72500,4.68 +NASDAQ,PEGA,2000-08-09,4.17,4.25,4.03,4.03,20000,3.87 +NASDAQ,PEGA,1999-08-31,8.38,8.38,8.12,8.38,36000,8.04 +NASDAQ,PEGA,1999-03-19,4.81,5.00,4.63,4.81,108200,4.62 +NASDAQ,PEGA,1997-12-17,18.06,18.13,17.50,17.87,68500,17.17 +NASDAQ,PEGA,1997-05-15,25.88,27.62,25.50,26.87,122200,25.81 +NASDAQ,PEGA,1997-03-27,20.50,20.87,20.25,20.38,226900,19.57 +NASDAQ,PEGA,1996-09-13,22.00,22.00,21.50,21.50,71400,20.65 +NASDAQ,PFBX,2009-01-08,18.00,18.00,18.00,18.00,000,17.72 +NASDAQ,PFBX,2008-09-26,20.01,20.47,19.50,20.47,2200,19.82 +NASDAQ,PFBX,2008-06-12,22.25,22.25,22.25,22.25,100,21.23 +NASDAQ,PFBX,2008-01-18,21.10,23.15,21.09,22.98,1900,21.93 +NASDAQ,PFBX,2008-01-07,20.05,21.05,19.89,20.01,4800,19.10 +NASDAQ,PFBX,2007-12-06,20.50,20.75,20.50,20.75,1800,19.54 +NASDAQ,PFBX,2007-11-30,21.40,21.40,21.40,21.40,100,20.16 +NASDAQ,PFBX,2007-10-15,20.03,20.03,20.00,20.00,10200,18.84 +NASDAQ,PFBX,2007-08-15,21.09,21.09,21.09,21.09,100,19.87 +NASDAQ,PFBX,2007-08-08,21.85,23.00,21.81,21.81,2600,20.54 +NASDAQ,PFBX,2007-05-15,25.40,25.40,24.52,24.86,14800,23.19 +NASDAQ,PFBX,2006-09-19,25.60,25.60,25.60,25.60,400,23.67 +NASDAQ,PFBX,2006-07-25,25.51,25.51,25.49,25.50,1700,23.58 +NASDAQ,PFBX,2006-05-04,21.17,22.25,21.15,21.95,5300,20.11 +NASDAQ,PFBX,2005-06-09,18.00,18.00,17.92,17.92,300,16.04 +NASDAQ,PFBX,2004-11-22,17.83,17.83,17.83,17.83,100,15.81 +NASDAQ,PFBX,2004-11-10,17.84,17.86,17.80,17.80,1100,15.78 +NASDAQ,PFBX,2003-03-17,13.05,13.26,13.05,13.26,8400,11.43 +NASDAQ,PFBX,2002-12-16,14.38,14.75,14.38,14.75,8900,12.60 +NASDAQ,PFBX,2002-11-07,13.30,13.30,13.30,13.30,900,11.36 +NASDAQ,PFBX,2002-07-31,14.25,14.25,14.25,14.25,000,12.18 +NASDAQ,PFBX,2002-04-09,14.63,14.63,14.63,14.63,000,12.39 +NASDAQ,PFBX,2001-10-26,12.90,12.90,12.90,12.90,600,10.83 +NASDAQ,PFBX,2001-10-04,13.00,13.00,13.00,13.00,1800,10.92 +NASDAQ,PFBX,2001-08-08,14.65,14.65,14.65,14.65,000,12.30 +NASDAQ,PFBX,2000-09-01,19.00,19.00,19.00,19.00,100,15.72 +NASDAQ,PFBX,2000-08-24,19.00,19.00,19.00,19.00,000,15.72 +NASDAQ,PFBX,2000-08-15,18.12,18.12,18.00,18.00,600,14.89 +NASDAQ,PFBX,2000-02-14,55.50,55.50,55.50,55.50,000,22.70 +NASDAQ,PFBX,2000-02-11,55.50,55.50,55.50,55.50,000,22.70 +NASDAQ,PFBX,1999-12-14,61.50,61.50,61.50,61.50,000,25.07 +NASDAQ,PFBX,1999-08-11,62.00,62.00,62.00,62.00,000,25.27 +NASDAQ,PPHM,2010-01-15,3.30,3.30,3.18,3.22,186600,3.22 +NASDAQ,PPHM,2009-09-24,0.71,0.72,0.69,0.70,281100,3.50 +NASDAQ,PPHM,2009-03-04,0.32,0.34,0.31,0.33,42100,1.65 +NASDAQ,PPHM,2008-11-12,0.26,0.28,0.25,0.26,96900,1.30 +NASDAQ,PPHM,2008-04-07,0.52,0.52,0.48,0.49,51900,2.45 +NASDAQ,PPHM,2008-01-08,0.39,0.40,0.37,0.37,98300,1.85 +NASDAQ,PPHM,2007-12-17,0.42,0.43,0.35,0.39,407900,1.95 +NASDAQ,PPHM,2007-11-26,0.47,0.47,0.45,0.45,126700,2.25 +NASDAQ,PPHM,2006-09-15,1.25,1.27,1.19,1.20,407900,6.00 +NASDAQ,PPHM,2006-02-28,1.47,1.49,1.40,1.40,567400,7.00 +NASDAQ,PPHM,2006-01-18,0.99,1.06,0.98,1.01,1078700,5.05 +NASDAQ,PPHM,2005-12-05,0.97,1.00,0.97,0.98,233200,4.90 +NASDAQ,PPHM,2005-05-12,1.06,1.12,1.03,1.08,495200,5.40 +NASDAQ,PPHM,2005-01-25,1.10,1.11,1.04,1.08,174200,5.40 +NASDAQ,PPHM,2004-10-04,1.70,1.70,1.52,1.59,197100,7.95 +NASDAQ,PPHM,2004-02-05,2.42,2.45,2.36,2.41,108700,12.05 +NASDAQ,PPHM,2003-02-04,0.60,0.62,0.55,0.58,84200,2.90 +NASDAQ,PPHM,2002-05-01,1.71,1.99,1.71,1.93,79900,9.65 +NASDAQ,PPHM,2002-03-22,2.39,2.40,2.15,2.32,120400,11.60 +NASDAQ,PPHM,2001-08-10,1.92,1.97,1.87,1.90,29800,9.50 +NASDAQ,PPHM,2001-06-12,1.76,1.91,1.74,1.87,62300,9.35 +NASDAQ,PPHM,2001-03-27,1.25,1.28,1.16,1.22,30200,6.09 +NASDAQ,PPHM,2000-01-14,1.63,1.69,1.50,1.56,1029000,7.81 +NASDAQ,PPHM,1999-12-17,0.44,0.44,0.34,0.38,292100,1.88 +NASDAQ,PPHM,1999-12-08,0.27,0.47,0.25,0.34,426800,1.72 +NASDAQ,PPHM,1999-09-23,0.88,0.94,0.75,0.81,109500,4.06 +NASDAQ,PPHM,1999-02-24,1.38,1.44,1.28,1.34,118700,6.72 +NASDAQ,PPHM,1999-02-16,1.16,1.19,1.09,1.16,61200,5.78 +NASDAQ,PPHM,1999-01-26,1.28,1.28,1.22,1.22,91200,6.09 +NASDAQ,PPHM,1998-08-27,1.13,1.16,1.00,1.13,180100,5.63 +NASDAQ,PPHM,1998-08-24,1.31,1.31,1.25,1.25,40000,6.25 +NASDAQ,PPHM,1998-02-26,0.59,0.59,0.53,0.56,168900,2.81 +NASDAQ,PPHM,1997-07-18,3.81,4.00,3.81,3.98,4200,19.92 +NASDAQ,PPHM,1997-05-30,4.94,4.94,4.75,4.75,6800,23.75 +NASDAQ,PNNT,2009-03-05,3.09,3.28,2.92,2.95,78400,2.52 +NASDAQ,PNNT,2008-12-24,3.42,3.85,3.38,3.78,39500,3.23 +NASDAQ,PNNT,2008-06-17,8.25,8.25,7.90,8.01,65200,6.05 +NASDAQ,PNNT,2008-05-29,8.22,8.32,8.05,8.32,89500,6.28 +NASDAQ,PNNT,2008-03-11,8.95,9.07,8.69,8.86,139500,6.52 +NASDAQ,PRST,2009-10-09,2.06,2.08,1.98,2.06,29400,2.06 +NASDAQ,PRST,2009-10-08,2.12,2.14,2.01,2.07,44900,2.07 +NASDAQ,PRST,2009-08-27,1.49,1.49,1.38,1.43,97800,1.43 +NASDAQ,PRST,2009-08-10,2.10,2.15,2.03,2.13,216000,2.13 +NASDAQ,PRST,2008-11-04,4.25,4.25,4.06,4.06,82400,4.06 +NASDAQ,PRST,2008-09-19,6.17,6.29,5.70,6.28,534500,6.28 +NASDAQ,PRST,2008-08-22,4.92,5.05,4.78,4.99,67900,4.99 +NASDAQ,PRST,2008-03-20,4.40,4.41,4.24,4.35,41700,4.35 +NASDAQ,PRST,2007-07-23,8.24,8.28,8.01,8.10,147000,8.10 +NASDAQ,PRST,2007-06-20,8.03,8.06,7.79,7.96,360300,7.96 +NASDAQ,PRST,2006-07-17,10.14,10.16,9.88,10.07,131600,10.07 +NASDAQ,PRST,2005-12-16,9.06,9.48,9.04,9.38,306500,9.38 +NASDAQ,PRST,2005-11-30,9.15,9.29,9.02,9.23,491000,9.23 +NASDAQ,PRST,2005-03-04,8.71,8.87,8.70,8.80,120000,8.80 +NASDAQ,PRST,2005-02-25,8.93,9.44,8.85,9.20,448900,9.20 +NASDAQ,PRST,2004-12-03,10.76,10.97,10.72,10.97,75100,10.97 +NASDAQ,PRST,2004-11-10,10.37,10.55,10.37,10.46,79300,10.46 +NASDAQ,PRST,2004-10-05,9.84,9.98,9.80,9.93,74100,9.93 +NASDAQ,PRST,2004-09-24,9.57,9.67,9.55,9.60,143900,9.60 +NASDAQ,PRST,2003-12-01,8.32,8.32,8.00,8.22,74300,8.22 +NASDAQ,PRST,2003-11-24,7.45,7.93,7.45,7.89,101100,7.89 +NASDAQ,PRST,2003-02-12,4.45,4.48,4.30,4.35,40600,4.35 +NASDAQ,PRST,2002-12-16,5.00,5.32,4.99,5.32,101100,5.32 +NASDAQ,PRST,2002-04-16,7.54,8.04,7.31,7.98,69200,7.98 +NASDAQ,PRST,2002-01-18,7.34,7.34,6.79,6.79,34400,6.79 +NASDAQ,PRST,2001-10-04,6.00,6.20,5.75,6.00,73900,6.00 +NASDAQ,PRST,2001-07-06,11.91,11.99,11.22,11.59,81300,11.59 +NASDAQ,PRST,2001-06-21,11.23,11.35,10.61,11.17,76800,11.17 +NASDAQ,PRST,2001-03-28,11.38,11.44,10.44,10.44,43400,10.44 +NASDAQ,PRST,2000-10-19,14.39,15.81,13.62,15.50,95000,15.50 +NASDAQ,PRST,2000-06-26,16.69,17.12,16.25,16.75,76700,16.75 +NASDAQ,PRST,1999-01-29,11.44,11.44,10.25,10.37,902100,10.37 +NASDAQ,PRST,1998-12-30,6.44,7.12,6.38,6.81,560400,6.81 +NASDAQ,PRST,1998-03-31,22.81,23.31,22.25,23.12,155900,23.12 +NASDAQ,PRST,1997-05-13,65.50,67.50,64.50,65.88,156800,32.94 +NASDAQ,PRST,1997-03-18,45.50,47.00,44.00,45.75,219600,22.88 +NASDAQ,PRST,1997-01-29,73.00,73.00,71.50,72.00,107400,36.00 +NASDAQ,PRST,1997-01-24,72.00,74.00,71.00,72.50,190200,36.25 +NASDAQ,PRST,1996-09-24,57.12,60.25,57.00,59.00,256600,29.50 +NASDAQ,PRST,1995-06-01,60.50,60.50,54.75,56.25,910800,28.12 +NASDAQ,PRST,1995-05-03,83.25,83.25,81.50,82.50,182000,20.62 +NASDAQ,PRST,1995-01-11,50.50,50.50,49.00,50.25,288400,12.56 +NASDAQ,PRST,1994-11-23,39.25,42.75,38.38,41.38,634800,10.34 +NASDAQ,PRST,1994-05-20,24.50,25.00,24.50,24.75,72800,6.19 +NASDAQ,PRST,1994-04-19,28.00,28.50,24.00,24.50,1304000,6.13 +NASDAQ,PRST,1993-10-04,23.50,24.25,23.50,24.00,219600,6.00 +NASDAQ,PRST,1993-08-27,18.25,19.00,18.25,18.25,124000,4.56 +NASDAQ,PRST,1993-03-16,22.50,22.50,21.75,22.25,66800,5.56 +NASDAQ,PRST,1993-01-25,21.50,22.50,21.50,21.50,21200,5.38 +NASDAQ,PRST,1993-01-18,21.50,22.25,21.25,22.25,191200,5.56 +NASDAQ,PRST,1992-12-21,24.25,24.75,24.25,24.25,222000,6.06 +NASDAQ,PRST,1992-11-24,20.00,23.25,19.50,21.75,1021200,5.44 +NASDAQ,PRST,1992-02-05,25.50,26.00,25.50,25.63,65600,6.41 +NASDAQ,PRST,1991-12-26,21.75,22.00,20.25,21.25,133600,5.31 +NASDAQ,PRST,1991-08-12,24.75,25.25,24.75,25.25,35200,6.31 +NASDAQ,PCBS,2009-11-12,2.25,2.25,2.25,2.25,400,2.25 +NASDAQ,PCBS,2009-04-29,2.80,2.80,2.80,2.80,000,2.77 +NASDAQ,PCBS,2009-03-18,2.75,2.75,2.75,2.75,100,2.72 +NASDAQ,PCBS,2008-08-05,10.05,10.05,10.05,10.05,200,9.79 +NASDAQ,PCBS,2008-06-10,13.76,13.76,13.76,13.76,000,13.24 +NASDAQ,PCBS,2007-12-28,20.99,21.00,20.99,21.00,300,19.90 +NASDAQ,PCBS,2007-09-07,19.33,19.33,19.00,19.00,1300,17.90 +NASDAQ,PCBS,2007-07-06,20.50,20.50,20.50,20.50,000,19.20 +NASDAQ,PCBS,2007-02-12,20.30,20.63,20.25,20.63,1100,19.21 +NASDAQ,PCBS,2006-06-26,17.73,17.73,17.73,17.73,000,16.22 +NASDAQ,PCBS,2005-06-24,17.50,17.50,17.50,17.50,000,15.64 +NASDAQ,PCBS,2004-06-10,18.00,18.00,18.00,18.00,000,15.70 +NASDAQ,PCBS,2004-05-12,17.31,17.31,17.31,17.31,000,15.10 +NASDAQ,PCBS,2004-05-06,16.61,16.61,16.61,16.61,000,14.49 +NASDAQ,PCBS,2004-04-23,16.80,17.00,16.80,17.00,8600,14.74 +NASDAQ,PCBS,2004-04-01,17.00,17.00,17.00,17.00,000,14.74 +NASDAQ,PCBS,2004-01-06,16.80,16.80,16.80,16.80,900,14.49 +NASDAQ,PCBS,2003-09-15,18.35,18.35,18.35,18.35,1500,15.73 +NASDAQ,PCBS,2003-08-11,18.35,18.45,18.10,18.45,14100,15.82 +NASDAQ,PCBS,2003-07-24,18.37,18.37,18.37,18.37,000,15.66 +NASDAQ,PCBS,2003-07-17,18.00,18.25,18.00,18.25,6100,15.56 +NASDAQ,PCBS,1999-12-02,11.25,11.25,10.75,10.75,500,7.98 +NASDAQ,PCBS,1999-08-31,11.00,11.00,11.00,11.00,000,8.09 +NASDAQ,PCBS,1998-12-30,13.50,13.50,13.50,13.50,000,9.26 +NASDAQ,PCBS,1998-09-25,14.00,14.00,14.00,14.00,000,9.61 +NASDAQ,PFBC,2009-11-23,2.09,2.25,1.93,2.01,11800,2.01 +NASDAQ,PFBC,2009-01-13,5.96,6.21,5.92,6.16,17900,6.09 +NASDAQ,PFBC,2008-11-05,7.22,7.97,7.00,7.00,16500,6.82 +NASDAQ,PFBC,2008-10-14,7.99,8.28,7.50,8.25,99700,8.03 +NASDAQ,PFBC,2008-09-25,11.41,11.50,11.25,11.30,22400,11.00 +NASDAQ,PFBC,2008-06-11,8.00,8.30,7.33,7.59,163100,7.29 +NASDAQ,PFBC,2007-12-18,26.33,26.40,25.95,26.20,68000,24.74 +NASDAQ,PFBC,2007-10-24,31.80,32.02,30.87,31.20,131600,29.28 +NASDAQ,PFBC,2007-09-26,40.63,41.23,40.22,41.02,20100,38.50 +NASDAQ,PFBC,2007-07-16,38.81,38.93,37.87,38.32,50700,35.81 +NASDAQ,PFBC,2007-03-29,38.91,39.02,38.72,38.86,24400,36.15 +NASDAQ,PFBC,2006-11-22,58.07,58.14,57.42,57.59,13600,35.62 +NASDAQ,PFBC,2006-08-14,57.34,58.21,56.80,57.63,41700,35.52 +NASDAQ,PFBC,2005-12-27,44.65,44.85,44.35,44.51,23400,27.11 +NASDAQ,PFBC,2005-09-01,41.03,41.10,40.86,41.10,2000,24.94 +NASDAQ,PFBC,2005-07-14,41.74,42.19,40.52,40.75,17800,24.62 +NASDAQ,PFBC,2005-06-23,39.40,39.95,39.26,39.94,24600,24.13 +NASDAQ,PFBC,2005-03-10,38.93,39.25,38.72,38.81,44700,23.36 +NASDAQ,PFBC,2003-10-23,18.00,18.00,18.00,18.00,000,10.47 +NASDAQ,PFBC,2003-09-10,18.00,18.00,18.00,18.00,000,10.47 +NASDAQ,PFBC,2002-09-06,15.25,15.25,15.25,15.25,000,8.74 +NASDAQ,PFBC,2002-07-24,16.00,16.00,16.00,16.00,300,9.17 +NASDAQ,PFBC,2002-06-24,14.25,14.25,14.25,14.25,000,8.17 +NASDAQ,PFBC,2002-03-20,14.25,14.25,14.25,14.25,000,7.95 +NASDAQ,PFBC,2002-03-13,14.25,14.25,14.25,14.25,000,7.95 +NASDAQ,PFBC,2002-01-15,13.75,13.75,13.75,13.75,3000,7.67 +NASDAQ,PFBC,2001-01-29,15.50,15.50,15.50,15.50,000,8.42 +NASDAQ,PMBC,2010-01-04,3.14,3.14,3.03,3.04,26600,3.04 +NASDAQ,PMBC,2009-05-20,3.55,3.82,3.55,3.63,10600,3.63 +NASDAQ,PMBC,2009-02-04,3.89,4.12,3.89,4.11,12600,4.11 +NASDAQ,PMBC,2008-12-11,4.85,4.98,4.75,4.75,5700,4.75 +NASDAQ,PMBC,2008-09-15,6.19,6.38,6.19,6.32,16100,6.32 +NASDAQ,PMBC,2008-05-16,9.24,9.69,9.20,9.30,39400,9.30 +NASDAQ,PMBC,2008-03-14,9.15,9.16,9.00,9.15,10100,9.15 +NASDAQ,PMBC,2007-09-17,16.95,16.95,16.53,16.85,24200,16.68 +NASDAQ,PMBC,2007-07-16,14.11,14.19,14.10,14.19,900,14.05 +NASDAQ,PMBC,2007-03-09,14.14,14.41,14.08,14.41,6200,14.27 +NASDAQ,PMBC,2006-11-07,17.81,17.94,17.81,17.94,500,17.76 +NASDAQ,PMBC,2006-10-16,16.12,16.50,16.05,16.44,9200,16.28 +NASDAQ,PMBC,2006-09-27,16.11,16.39,16.11,16.22,9000,16.06 +NASDAQ,PMBC,2006-04-05,19.89,19.90,19.81,19.85,9700,19.65 +NASDAQ,PMBC,2005-07-11,14.20,14.20,13.90,13.96,7000,13.82 +NASDAQ,PMBC,2004-12-23,15.10,15.14,15.10,15.10,1700,14.95 +NASDAQ,PMBC,2004-08-26,11.40,11.43,11.35,11.35,47000,11.24 +NASDAQ,PMBC,2003-05-21,9.17,9.36,8.92,9.36,25700,9.27 +NASDAQ,PMBC,2003-05-15,8.72,8.91,8.70,8.91,12100,8.82 +NASDAQ,PMBC,2002-10-04,6.96,6.96,6.96,6.96,100,6.89 +NASDAQ,PMBC,2002-09-30,6.90,6.98,6.75,6.98,4100,6.91 +NASDAQ,PMBC,2002-07-08,7.15,7.15,7.00,7.00,2000,6.93 +NASDAQ,PMBC,2002-04-24,7.67,7.75,7.50,7.75,15300,7.67 +NASDAQ,PMBC,2002-01-30,8.55,8.80,8.49,8.80,39700,8.71 +NASDAQ,PMBC,2001-11-08,7.30,7.30,7.15,7.15,7700,7.08 +NASDAQ,PMBC,2000-09-13,7.44,7.56,7.38,7.50,96400,7.43 +NASDAQ,PMBC,2000-03-27,20.13,20.37,19.75,20.13,10000,9.96 +NASDAQ,PMFG,2009-06-08,5.95,6.41,5.84,6.28,46500,6.28 +NASDAQ,PMFG,2008-02-20,31.60,32.50,31.48,32.29,15200,16.15 +NASDAQ,PMFG,2008-01-08,35.85,38.03,35.85,37.00,27800,18.50 +NASDAQ,PMFG,2007-03-14,30.01,30.30,30.01,30.30,3600,7.57 +NASDAQ,PMFG,2006-10-04,25.34,25.46,24.55,25.14,10000,6.28 +NASDAQ,PMFG,2006-04-24,19.51,19.51,19.51,19.51,400,4.88 +NASDAQ,PMFG,2006-02-06,19.37,19.40,19.37,19.40,800,4.85 +NASDAQ,PMFG,2006-01-26,19.50,19.75,19.50,19.60,26400,4.90 +NASDAQ,PMFG,2005-07-15,17.08,17.24,16.93,17.09,4400,4.27 +NASDAQ,PMFG,2005-01-24,15.03,15.03,13.86,14.99,30000,3.75 +NASDAQ,PMFG,2004-10-27,14.66,15.20,14.66,15.10,33600,3.78 +NASDAQ,PMFG,2004-04-05,11.00,11.00,11.00,11.00,3200,2.75 +NASDAQ,PMFG,2004-01-12,13.60,13.60,13.60,13.60,000,3.40 +NASDAQ,PMFG,2003-05-29,9.00,9.00,8.92,9.00,12800,2.25 +NASDAQ,PMFG,2003-04-03,8.45,8.90,8.45,8.85,25600,2.21 +NASDAQ,PMFG,2002-10-22,11.09,12.00,11.09,11.55,30400,2.89 +NASDAQ,PMFG,2002-07-24,8.66,9.00,8.00,9.00,90400,2.25 +NASDAQ,PMFG,2002-05-15,16.87,17.05,16.87,17.00,34800,4.25 +NASDAQ,PMFG,2002-02-15,16.49,16.49,16.30,16.40,8000,4.10 +NASDAQ,PMFG,2001-07-05,35.30,35.30,34.40,34.40,85600,4.30 +NASDAQ,PMFG,2001-06-19,33.80,33.80,33.80,33.80,000,4.22 +NASDAQ,PMFG,2001-03-05,14.50,14.75,14.50,14.75,15200,1.84 +NASDAQ,PMFG,2000-08-16,18.12,18.12,18.12,18.12,000,2.24 +NASDAQ,PMFG,2000-01-12,12.25,12.25,12.25,12.25,26400,1.48 +NASDAQ,PMFG,1999-07-19,11.38,11.44,11.00,11.44,231200,1.35 +NASDAQ,PMFG,1999-05-13,11.00,11.00,11.00,11.00,2400,1.30 +NASDAQ,PMFG,1998-11-23,12.25,12.25,12.13,12.13,2400,1.40 +NASDAQ,PMFG,1998-07-27,13.63,13.63,13.00,13.63,42400,1.54 +NASDAQ,PMFG,1998-04-16,12.63,12.63,12.50,12.50,21600,1.40 +NASDAQ,PMFG,1998-04-09,11.88,12.50,11.88,12.50,12800,1.40 +NASDAQ,PMFG,1997-08-06,13.50,14.00,13.50,13.63,226400,1.48 +NASDAQ,PMFG,1997-02-11,12.00,12.75,12.00,12.75,9600,1.37 +NASDAQ,PMFG,1995-11-09,11.13,11.13,11.00,11.00,173600,1.12 +NASDAQ,PMFG,1995-07-25,10.25,10.25,10.25,10.25,66400,1.02 +NASDAQ,PMFG,1995-04-24,12.00,12.00,12.00,12.00,28800,1.17 +NASDAQ,PMFG,1995-01-10,11.00,11.50,11.00,11.50,17600,1.11 +NASDAQ,PMFG,1994-12-22,11.75,11.75,11.50,11.72,51200,1.13 +NASDAQ,PMFG,1994-08-15,10.25,10.25,10.25,10.25,1600,0.98 +NASDAQ,PMFG,1994-07-19,9.75,9.75,9.75,9.75,000,0.92 +NASDAQ,PMFG,1993-12-03,11.50,11.50,11.50,11.50,000,1.06 +NASDAQ,PMFG,1993-04-06,10.00,10.00,9.75,9.75,12800,0.87 +NASDAQ,PMFG,1993-03-23,10.25,10.25,10.25,10.25,67200,0.91 +NASDAQ,PMFG,1993-03-10,10.25,10.38,10.25,10.38,51200,0.92 +NASDAQ,PMFG,1992-12-21,10.00,10.50,10.00,10.00,20000,0.88 +NASDAQ,PMFG,1992-08-13,11.25,11.25,10.75,10.75,80000,0.93 +NASDAQ,PMFG,1992-06-15,12.25,12.25,11.50,11.50,18400,0.99 +NASDAQ,PMFG,1992-04-27,12.25,12.75,12.00,12.00,137600,1.02 +NASDAQ,PMFG,1992-03-27,12.25,12.75,12.00,12.75,164000,1.08 +NASDAQ,PMFG,1992-03-09,12.00,12.75,11.75,11.75,46400,1.00 +NASDAQ,PMFG,1992-01-02,14.25,14.75,14.25,14.75,13600,1.24 +NASDAQ,PMFG,1991-11-21,15.00,15.00,15.00,15.00,6400,1.26 +NASDAQ,PRKR,2010-01-13,1.67,1.70,1.63,1.64,169700,1.64 +NASDAQ,PRKR,2009-03-27,1.62,1.69,1.55,1.60,165100,1.60 +NASDAQ,PRKR,2009-01-06,2.94,3.10,2.83,3.00,80100,3.00 +NASDAQ,PRKR,2008-11-28,3.47,3.70,2.87,3.70,48500,3.70 +NASDAQ,PRKR,2008-08-25,10.77,10.79,10.42,10.61,69200,10.61 +NASDAQ,PRKR,2008-02-27,9.72,10.10,9.62,10.03,163100,10.03 +NASDAQ,PRKR,2007-11-13,10.33,10.64,10.33,10.43,210500,10.43 +NASDAQ,PRKR,2007-09-28,15.38,15.59,15.15,15.18,135200,15.18 +NASDAQ,PRKR,2007-02-27,10.03,10.43,9.80,9.86,148200,9.86 +NASDAQ,PRKR,2006-06-06,9.95,10.08,9.74,10.08,98200,10.08 +NASDAQ,PRKR,2005-12-01,8.49,9.00,8.03,8.92,118900,8.92 +NASDAQ,PRKR,2005-06-29,6.00,6.00,5.70,5.93,55700,5.93 +NASDAQ,PRKR,2005-02-23,9.83,9.83,9.34,9.64,31400,9.64 +NASDAQ,PRKR,2004-11-01,5.25,5.30,4.82,5.15,86500,5.15 +NASDAQ,PRKR,2003-02-11,5.10,5.33,4.75,4.98,28700,4.98 +NASDAQ,PRKR,2002-09-12,16.19,16.43,15.61,16.15,5600,16.15 +NASDAQ,PRKR,2002-05-09,23.80,24.50,23.31,24.16,18300,24.16 +NASDAQ,PRKR,2002-03-27,20.00,20.30,19.36,20.30,6300,20.30 +NASDAQ,PRKR,2001-10-15,20.30,20.35,19.24,19.68,22200,19.68 +NASDAQ,PRKR,2001-08-29,20.01,20.75,20.01,20.06,9700,20.06 +NASDAQ,PRKR,2001-08-15,18.16,18.78,18.00,18.36,9000,18.36 +NASDAQ,PRKR,2001-01-05,34.75,34.75,30.50,32.00,108000,32.00 +NASDAQ,PRKR,2000-07-28,47.56,47.62,43.50,45.50,75000,45.50 +NASDAQ,PRKR,2000-07-10,44.44,48.25,43.94,48.25,121100,48.25 +NASDAQ,PRKR,2000-01-21,30.62,34.00,30.50,32.25,252000,32.25 +NASDAQ,PRKR,1999-07-02,33.00,34.50,32.75,34.00,25900,34.00 +NASDAQ,PRKR,1998-07-09,22.25,23.12,22.25,22.88,11900,22.88 +NASDAQ,PRKR,1997-10-23,27.25,27.75,26.50,27.75,48900,27.75 +NASDAQ,PRKR,1997-08-18,26.00,26.00,24.25,24.25,23800,24.25 +NASDAQ,PRKR,1997-05-16,15.75,15.75,15.25,15.25,3000,15.25 +NASDAQ,PRKR,1997-04-14,14.75,15.00,14.50,14.62,14800,14.62 +NASDAQ,PRKR,1996-12-31,12.88,13.50,12.88,13.50,8400,13.50 +NASDAQ,PRKR,1996-05-01,11.50,11.75,11.38,11.38,4900,11.38 +NASDAQ,PRKR,1995-11-13,9.13,9.50,9.13,9.25,9800,9.25 +NASDAQ,PRKR,1995-04-27,3.88,3.88,3.88,3.88,3200,3.88 +NASDAQ,PRKR,1995-01-31,3.16,3.25,3.16,3.25,7000,3.25 +NASDAQ,PRKR,1995-01-23,3.25,3.62,3.25,3.25,27800,3.25 +NASDAQ,PRKR,1994-10-14,3.75,3.75,3.50,3.75,24400,3.75 +NASDAQ,PRKR,1994-08-15,3.00,3.13,3.00,3.13,46200,3.13 +NASDAQ,PRKR,1994-06-15,4.00,4.12,3.50,4.12,91700,4.12 +NASDAQ,PRKR,1993-12-14,5.25,5.50,5.22,5.25,184900,5.25 +NASDAQ,PROJ,2010-01-20,7.57,7.70,7.50,7.61,29300,7.61 +NASDAQ,PROJ,2009-07-07,4.37,4.58,4.11,4.51,515200,4.51 +NASDAQ,PROJ,2009-04-28,4.07,4.21,4.07,4.21,40700,4.21 +NASDAQ,PROJ,2009-01-29,3.18,3.50,3.13,3.26,18900,3.26 +NASDAQ,PROJ,2009-01-09,4.79,4.91,4.59,4.59,19400,4.59 +NASDAQ,PROJ,2008-07-15,7.08,7.26,7.01,7.16,40100,7.16 +NASDAQ,PROJ,2008-05-14,8.89,9.05,8.60,9.00,138100,9.00 +NASDAQ,PROJ,2007-11-08,17.00,17.03,16.50,16.70,196800,16.70 +NASDAQ,PGNX,2009-02-11,8.39,8.86,8.12,8.84,153500,8.84 +NASDAQ,PGNX,2008-10-09,12.00,12.40,10.91,11.20,433800,11.20 +NASDAQ,PGNX,2008-07-07,14.89,14.89,13.40,14.12,1126300,14.12 +NASDAQ,PGNX,2008-06-27,16.22,16.49,15.88,16.38,565300,16.38 +NASDAQ,PGNX,2008-02-11,15.98,16.66,15.87,16.35,448500,16.35 +NASDAQ,PGNX,2007-09-20,23.20,23.20,22.25,22.97,1104000,22.97 +NASDAQ,PGNX,2007-06-15,22.04,22.21,21.62,21.95,325800,21.95 +NASDAQ,PGNX,2007-03-28,23.22,23.87,23.14,23.65,166600,23.65 +NASDAQ,PGNX,2007-01-26,29.28,29.67,29.00,29.57,163800,29.57 +NASDAQ,PGNX,2005-11-18,26.87,26.90,26.25,26.65,263700,26.65 +NASDAQ,PGNX,2005-10-17,22.74,22.90,21.87,22.12,105200,22.12 +NASDAQ,PGNX,2005-07-25,23.23,23.24,22.19,22.42,136300,22.42 +NASDAQ,PGNX,2004-10-22,14.10,14.92,14.10,14.59,122400,14.59 +NASDAQ,PGNX,2004-10-08,14.05,14.05,13.41,13.52,59500,13.52 +NASDAQ,PGNX,2004-08-31,10.29,10.56,9.83,10.56,40300,10.56 +NASDAQ,PGNX,2004-06-21,15.80,16.00,15.70,15.86,50800,15.86 +NASDAQ,PGNX,2003-07-01,15.00,15.15,14.57,15.00,101500,15.00 +NASDAQ,PGNX,2003-02-28,5.53,5.60,5.26,5.40,32100,5.40 +NASDAQ,PGNX,2002-06-12,13.30,13.30,12.75,13.03,32000,13.03 +NASDAQ,PGNX,2000-11-02,23.88,26.92,23.88,26.50,56000,26.50 +NASDAQ,PGNX,2000-10-31,21.25,24.62,20.50,24.62,65800,24.62 +NASDAQ,PGNX,2000-07-10,17.62,25.00,17.50,23.50,1775800,23.50 +NASDAQ,PGNX,1999-12-14,29.72,29.75,28.75,29.00,28900,29.00 +NASDAQ,PGNX,1999-05-10,13.31,13.37,13.00,13.37,4000,13.37 +NASDAQ,PGNX,1999-03-12,12.38,12.38,11.94,12.13,24300,12.13 +NASDAQ,PENN,2009-11-17,28.51,28.93,28.12,28.93,554700,28.93 +NASDAQ,PENN,2009-10-20,27.39,27.76,27.12,27.35,2153600,27.35 +NASDAQ,PENN,2009-05-11,31.99,33.19,31.03,32.46,542500,32.46 +NASDAQ,PENN,2009-01-21,18.44,19.08,17.71,18.65,725900,18.65 +NASDAQ,PENN,2008-10-31,18.37,20.76,18.03,19.26,1587600,19.26 +NASDAQ,PENN,2008-08-28,32.20,34.01,31.80,33.58,767700,33.58 +NASDAQ,PENN,2007-09-25,58.51,58.91,57.59,58.45,929600,58.45 +NASDAQ,PENN,2007-05-08,48.53,49.36,48.22,48.65,410200,48.65 +NASDAQ,PENN,2007-02-16,44.92,46.75,44.85,45.23,1802900,45.23 +NASDAQ,PENN,2007-01-26,43.59,43.66,42.80,43.29,723800,43.29 +NASDAQ,PENN,2006-11-13,37.33,37.73,37.30,37.51,561500,37.51 +NASDAQ,PENN,2006-01-20,31.97,32.03,31.38,31.46,446400,31.46 +NASDAQ,PENN,2005-10-19,26.40,27.62,25.53,27.15,3478000,27.15 +NASDAQ,PENN,2003-12-02,23.87,23.87,23.37,23.38,534000,11.69 +NASDAQ,PENN,2003-08-25,22.14,22.33,21.82,21.91,729200,10.95 +NASDAQ,PENN,2003-03-21,19.26,19.42,19.00,19.25,934800,9.62 +NASDAQ,PENN,2002-09-17,20.50,20.68,19.15,19.42,792000,9.71 +NASDAQ,PENN,2002-07-22,14.25,14.45,12.77,12.96,727400,6.48 +NASDAQ,PENN,2002-06-04,33.54,33.64,31.76,32.00,746000,8.00 +NASDAQ,PENN,2001-09-05,18.25,18.31,17.90,18.25,321200,4.56 +NASDAQ,PENN,2001-08-28,18.50,18.55,18.00,18.45,206400,4.61 +NASDAQ,PENN,2001-02-27,14.62,14.75,14.00,14.75,67200,3.69 +NASDAQ,PENN,2001-01-11,10.00,12.62,10.00,11.88,211200,2.97 +NASDAQ,PENN,2001-01-03,10.34,10.34,9.44,10.00,222400,2.50 +NASDAQ,PENN,2000-11-08,17.06,17.12,16.94,17.00,74400,4.25 +NASDAQ,PENN,2000-09-29,15.06,15.38,14.94,15.22,116000,3.80 +NASDAQ,PENN,1998-08-06,6.75,6.75,6.44,6.44,101600,1.61 +NASDAQ,PENN,1998-04-03,11.38,11.38,11.00,11.06,156000,2.77 +NASDAQ,PENN,1997-10-20,17.12,17.62,16.88,17.50,105600,4.38 +NASDAQ,PENN,1997-09-03,18.62,18.62,18.12,18.50,28000,4.62 +NASDAQ,PENN,1997-05-30,18.25,18.25,17.50,18.00,50000,4.50 +NASDAQ,PENN,1997-04-01,16.75,16.75,15.75,16.50,52400,4.12 +NASDAQ,PENN,1997-02-27,16.50,16.50,15.50,15.50,83200,3.88 +NASDAQ,PENN,1997-01-17,17.00,17.00,16.00,16.75,91200,4.19 +NASDAQ,PENN,1996-08-08,20.50,21.25,19.75,19.75,37600,2.47 +NASDAQ,PENN,1996-02-09,14.00,14.25,13.62,14.00,230400,1.17 +NASDAQ,PENN,1995-07-05,13.50,15.25,13.44,15.13,1516800,1.26 +NASDAQ,PENN,1995-03-17,8.38,8.62,8.31,8.38,154800,0.70 +NASDAQ,PENN,1994-10-18,7.50,7.50,7.37,7.37,38400,0.61 +NASDAQ,PENN,1994-09-02,8.87,8.87,7.75,8.25,163200,0.69 +NASDAQ,PENN,1994-09-01,9.25,9.25,8.50,8.67,134400,0.72 +NASDAQ,PENN,1994-08-05,8.38,8.38,7.75,7.75,90000,0.65 +NASDAQ,PONE,2009-06-08,2.91,2.91,2.75,2.76,23300,2.76 +NASDAQ,PONE,2008-04-25,8.96,9.10,8.86,9.10,5100,9.10 +NASDAQ,PONE,2008-01-15,12.10,12.50,11.20,11.74,14300,11.74 +NASDAQ,PONE,2007-10-25,12.19,13.99,12.19,13.25,9700,13.25 +NASDAQ,PONE,2007-08-20,13.09,13.28,12.72,13.28,15700,13.28 +NASDAQ,PONE,2007-01-22,12.48,12.48,12.48,12.48,200,12.48 +NASDAQ,PONE,2006-08-30,13.25,13.25,13.25,13.25,200,13.25 +NASDAQ,PONE,2006-07-06,14.50,14.50,14.50,14.50,000,14.50 +NASDAQ,PONE,2006-04-25,17.50,17.50,17.50,17.50,000,14.43 +NASDAQ,PONE,2005-06-01,19.00,19.00,19.00,19.00,300,15.66 +NASDAQ,PRAA,2010-01-12,49.74,50.20,48.60,48.80,97700,48.80 +NASDAQ,PRAA,2009-07-14,38.98,39.06,37.99,38.05,61400,38.05 +NASDAQ,PRAA,2009-03-16,23.27,23.66,22.33,22.43,114300,22.43 +NASDAQ,PRAA,2008-10-08,37.69,40.86,36.40,36.50,168200,36.50 +NASDAQ,PRAA,2008-09-09,43.28,44.26,41.85,41.95,148100,41.95 +NASDAQ,PRAA,2008-05-19,46.08,46.67,44.09,44.21,150100,44.21 +NASDAQ,PRAA,2007-10-15,51.60,52.06,50.21,50.47,168900,50.47 +NASDAQ,PRAA,2006-11-09,47.05,47.41,46.31,46.91,163500,46.05 +NASDAQ,PRAA,2006-05-15,45.66,46.25,45.26,45.62,149100,44.78 +NASDAQ,PRAA,2006-04-07,45.45,45.74,44.85,44.93,105800,44.11 +NASDAQ,PRAA,2005-12-01,38.61,39.62,38.50,39.21,263500,38.49 +NASDAQ,PRAA,2005-03-29,34.56,34.88,33.55,33.98,179900,33.36 +NASDAQ,PRAA,2004-10-12,32.34,32.80,32.00,32.48,124600,31.89 +NASDAQ,PRAA,2004-10-06,32.74,32.75,31.90,32.20,190000,31.61 +NASDAQ,PRAA,2004-04-13,29.03,29.26,28.24,28.46,83400,27.94 +NASDAQ,PRAA,2003-11-28,27.76,28.16,27.55,27.55,25600,27.05 +NASDAQ,PRAA,2003-06-16,30.45,32.00,30.29,31.83,270100,31.25 +NASDAQ,PRAA,2003-04-01,22.77,23.60,22.07,23.00,93800,22.58 +NASDAQ,PTEN,2009-06-17,13.01,13.12,12.31,12.61,7397200,12.53 +NASDAQ,PTEN,2009-05-13,14.01,14.04,13.00,13.15,7690900,13.02 +NASDAQ,PTEN,2008-09-16,19.35,21.08,19.09,21.01,7721800,20.36 +NASDAQ,PTEN,2008-01-15,20.39,20.47,20.02,20.07,5222900,19.11 +NASDAQ,PTEN,2007-05-16,25.77,25.80,25.30,25.60,2808100,23.99 +NASDAQ,PTEN,2007-04-30,25.10,25.34,24.38,24.39,3521300,22.85 +NASDAQ,PTEN,2006-10-02,23.80,23.80,22.38,22.40,4384100,20.85 +NASDAQ,PTEN,2004-11-08,19.22,19.22,18.37,18.43,2730200,16.91 +NASDAQ,PTEN,2004-10-13,18.93,18.93,17.85,18.49,4459300,16.96 +NASDAQ,PTEN,2004-03-16,35.96,36.00,35.07,35.41,1592000,16.20 +NASDAQ,PTEN,2004-02-05,35.12,35.40,34.03,34.09,2455600,15.60 +NASDAQ,PTEN,2004-01-22,35.13,35.39,33.94,34.15,3471200,15.62 +NASDAQ,PTEN,2004-01-02,32.86,33.32,32.42,32.95,2000600,15.08 +NASDAQ,PTEN,2003-06-18,32.45,33.06,32.04,32.50,3590400,14.87 +NASDAQ,PTEN,2003-06-05,36.06,36.10,35.38,35.69,3601000,16.33 +NASDAQ,PTEN,2003-04-09,32.22,32.72,32.07,32.52,1583200,14.88 +NASDAQ,PTEN,2002-07-29,22.75,23.90,22.71,23.59,2501400,10.79 +NASDAQ,PTEN,2002-05-08,32.17,33.57,32.17,33.56,2287600,15.35 +NASDAQ,PTEN,2001-08-31,13.95,14.34,13.73,14.05,2797000,6.43 +NASDAQ,PTEN,2001-03-01,35.28,36.50,35.25,36.25,986800,16.59 +NASDAQ,PTEN,2000-02-17,17.88,18.38,17.75,18.06,1370800,8.26 +NASDAQ,PTEN,1999-12-22,12.34,12.38,11.31,11.38,556400,5.20 +NASDAQ,PTEN,1999-11-15,14.84,15.62,14.62,15.56,1451800,7.12 +NASDAQ,PTEN,1999-08-27,12.50,13.25,12.50,12.75,909400,5.83 +NASDAQ,PTEN,1999-08-23,13.75,14.19,13.62,14.00,1976600,6.41 +NASDAQ,PTEN,1998-11-05,6.31,6.38,6.00,6.13,1322400,2.80 +NASDAQ,PTEN,1998-10-15,5.06,5.44,4.88,5.38,834400,2.46 +NASDAQ,PTEN,1998-02-23,10.12,10.12,9.31,9.72,2029200,4.45 +NASDAQ,PTEN,1997-11-11,56.00,58.25,55.00,55.69,808400,12.74 +NASDAQ,PTEN,1996-03-08,12.50,12.75,12.50,12.50,107200,1.43 +NASDAQ,PTEN,1995-03-22,7.50,7.50,7.25,7.25,92000,0.83 +NASDAQ,PTEN,1994-10-18,6.75,7.25,6.75,7.25,8000,0.83 +NASDAQ,PTEN,1994-03-10,6.50,6.50,6.50,6.50,55200,0.74 +NASDAQ,PLXT,2009-10-14,3.28,3.45,3.26,3.43,137600,3.43 +NASDAQ,PLXT,2009-08-13,3.38,3.38,3.23,3.23,58200,3.23 +NASDAQ,PLXT,2006-11-16,14.99,15.03,14.77,14.80,647200,14.80 +NASDAQ,PLXT,2005-09-07,9.30,9.39,9.05,9.26,56000,9.26 +NASDAQ,PLXT,2005-07-19,9.89,10.05,9.71,9.82,216300,9.82 +NASDAQ,PLXT,2005-04-14,10.21,10.31,9.98,10.12,156900,10.12 +NASDAQ,PLXT,2004-11-19,9.55,9.76,9.25,9.33,92900,9.33 +NASDAQ,PLXT,2004-10-07,8.64,8.64,8.44,8.45,288100,8.45 +NASDAQ,PLXT,2004-04-14,11.80,11.95,11.60,11.66,241600,11.66 +NASDAQ,PLXT,2004-03-31,10.77,10.99,10.67,10.77,272500,10.77 +NASDAQ,PLXT,2003-05-07,3.37,3.37,3.19,3.25,199400,3.25 +NASDAQ,PLXT,2002-06-18,4.94,5.25,4.94,5.19,128000,5.19 +NASDAQ,PLXT,2002-03-05,15.71,16.56,15.60,16.29,239600,16.29 +NASDAQ,PLXT,2002-01-18,12.65,12.90,12.49,12.87,235600,12.87 +NASDAQ,PLXT,2001-11-12,11.89,12.49,11.66,12.25,470200,12.25 +NASDAQ,PLXT,2001-08-30,8.31,8.68,7.71,8.06,38500,8.06 +NASDAQ,PLXT,2001-07-11,7.28,7.35,7.20,7.25,55500,7.25 +NASDAQ,PLXT,2001-05-09,6.17,6.18,5.95,6.01,114600,6.01 +NASDAQ,PLXT,2001-02-26,6.75,6.77,6.38,6.50,85400,6.50 +NASDAQ,PLXT,2000-10-17,20.06,20.25,18.75,18.94,191300,18.94 +NASDAQ,PLXT,2000-06-19,34.56,35.88,34.38,35.69,476400,35.69 +NASDAQ,PLXT,2000-05-15,27.31,28.25,25.63,28.25,379000,28.25 +NASDAQ,PLXT,2000-05-02,34.00,34.25,30.00,30.06,192300,30.06 +NASDAQ,PLXT,1999-07-27,23.44,24.25,23.00,23.69,355600,23.69 +NASDAQ,PLXT,1999-07-14,37.00,38.00,36.81,37.25,127700,37.25 +NASDAQ,PLXT,1999-07-01,46.00,46.00,38.25,39.56,260500,39.56 +NASDAQ,PLXT,1999-06-29,36.00,39.62,35.62,37.63,117000,37.63 +NASDAQ,PLXT,1999-06-15,31.12,31.63,26.56,28.25,325400,28.25 +NASDAQ,PLXT,1999-06-11,24.75,27.75,24.06,26.38,543700,26.38 +NASDAQ,PLXT,1999-05-21,20.25,20.50,19.00,19.56,52600,19.56 +NASDAQ,PGC,2009-12-04,12.26,12.26,11.87,12.05,21600,11.99 +NASDAQ,PGC,2009-08-19,17.45,18.02,17.21,18.02,6900,17.87 +NASDAQ,PGC,2009-06-08,18.47,18.80,17.89,18.06,10100,17.02 +NASDAQ,PGC,2008-10-20,32.76,32.76,28.50,32.49,8300,30.17 +NASDAQ,PGC,2008-07-22,26.98,27.05,25.75,27.05,21200,25.00 +NASDAQ,PGC,2008-05-30,27.95,27.95,26.10,27.85,6000,25.56 +NASDAQ,PGC,2008-01-08,24.32,24.50,24.32,24.50,2300,22.34 +NASDAQ,PGC,2007-10-29,25.79,26.00,25.60,25.60,1500,23.19 +NASDAQ,PGC,2006-08-04,24.65,24.80,24.58,24.75,2200,21.79 +NASDAQ,PGC,2005-11-11,28.50,28.60,28.35,28.60,7600,24.77 +NASDAQ,PGC,2005-11-03,28.35,28.44,28.17,28.20,7200,24.42 +NASDAQ,PGC,2005-07-20,27.97,28.00,27.86,27.92,4900,24.06 +NASDAQ,PGC,2004-11-02,31.18,31.90,31.15,31.16,9100,26.54 +NASDAQ,PGC,2004-08-24,30.67,30.90,30.49,30.64,2600,15.80 +NASDAQ,PGC,2004-02-02,33.30,34.20,33.00,33.81,2000,17.33 +NASDAQ,PGC,2003-10-31,32.00,32.90,32.00,32.05,5600,16.38 +NASDAQ,PGC,2003-08-05,35.10,35.10,34.77,34.77,8700,16.10 +NASDAQ,PGC,2002-03-06,40.25,40.50,40.00,40.25,2500,9.16 +NASDAQ,PGC,2002-01-29,36.25,36.75,36.25,36.75,5600,8.36 +NASDAQ,PGC,2002-01-15,36.50,36.50,36.50,36.50,7700,8.31 +NASDAQ,PGC,2001-12-19,36.75,36.75,36.75,36.75,200,8.33 +NASDAQ,PGC,2001-12-10,36.75,36.75,36.75,36.75,000,8.33 +NASDAQ,PGC,2001-11-06,38.25,38.25,38.00,38.00,1000,8.61 +NASDAQ,PGC,2001-08-07,39.25,39.25,39.25,39.25,000,8.05 +NASDAQ,PGC,2001-05-17,36.00,36.00,36.00,36.00,5900,7.36 +NASDAQ,PGC,2000-12-20,43.25,43.25,43.25,43.25,000,8.78 +NASDAQ,PGC,2000-10-02,36.91,36.91,36.91,36.91,000,7.50 +NASDAQ,PGC,2000-05-16,38.25,38.25,38.25,38.25,000,7.40 +NASDAQ,PGC,2000-03-14,40.88,40.88,40.88,40.88,800,7.91 +NASDAQ,PGC,1999-11-01,47.75,47.75,47.75,47.75,000,9.21 +NASDAQ,PFBI,2008-12-30,7.50,7.50,6.25,6.97,20400,6.49 +NASDAQ,PFBI,2008-10-24,8.20,8.20,8.20,8.20,000,7.52 +NASDAQ,PFBI,2008-02-28,12.35,12.35,11.76,11.99,19800,10.67 +NASDAQ,PFBI,2007-11-09,12.75,13.18,12.75,13.18,2400,11.64 +NASDAQ,PFBI,2007-06-05,15.54,15.55,15.50,15.50,5200,13.50 +NASDAQ,PFBI,2006-06-01,15.44,15.94,15.43,15.50,10000,13.33 +NASDAQ,PFBI,2006-05-19,15.00,15.68,15.00,15.50,7300,13.33 +NASDAQ,PFBI,2005-09-16,13.85,13.85,13.50,13.50,1100,11.61 +NASDAQ,PFBI,2005-04-29,10.20,10.20,10.20,10.20,200,8.77 +NASDAQ,PFBI,2005-04-14,11.05,11.05,10.55,10.55,1900,9.07 +NASDAQ,PFBI,2005-03-28,11.05,11.05,11.05,11.05,1200,9.50 +NASDAQ,PFBI,2005-01-28,11.20,11.20,11.18,11.18,300,9.61 +NASDAQ,PFBI,2004-08-05,9.75,9.80,9.72,9.80,11600,8.43 +NASDAQ,PFBI,2004-06-03,9.15,9.25,9.15,9.25,1200,7.95 +NASDAQ,PFBI,2003-10-21,8.73,8.81,8.73,8.80,6700,7.57 +NASDAQ,PFBI,2003-10-07,8.80,8.80,8.67,8.77,14800,7.54 +NASDAQ,PFBI,2003-09-12,9.07,9.17,9.03,9.05,11800,7.78 +NASDAQ,PFBI,2003-08-20,9.05,9.05,8.90,8.90,5500,7.65 +NASDAQ,PFBI,2002-07-23,7.24,7.24,6.91,6.91,900,5.94 +NASDAQ,PFBI,2002-07-09,8.29,8.35,8.15,8.35,7200,7.18 +NASDAQ,PFBI,2001-11-06,8.50,8.50,8.50,8.50,000,7.31 +NASDAQ,PFBI,2001-03-12,6.62,6.62,6.38,6.38,3700,5.48 +NASDAQ,PFBI,2000-11-16,5.88,6.25,5.88,6.12,11300,5.27 +NASDAQ,PFBI,2000-09-21,5.19,5.19,5.19,5.19,1000,4.46 +NASDAQ,PFBI,1998-08-25,17.38,17.96,17.38,17.61,72400,13.21 +NASDAQ,PFBI,1998-05-05,20.16,20.39,19.93,20.39,5000,15.18 +NASDAQ,PFBI,1998-03-23,20.16,20.39,19.93,20.39,6600,15.18 +NASDAQ,PFBI,1998-01-29,21.78,22.24,21.78,22.24,1300,16.44 +NASDAQ,PFBI,1997-04-02,13.67,14.13,13.67,14.13,3400,10.22 +NASDAQ,PFBI,1997-03-21,13.79,13.79,13.79,13.79,600,9.96 +NASDAQ,PFBI,1997-01-21,12.98,13.21,12.63,12.77,3700,9.15 +NASDAQ,PCLN,2010-01-27,203.66,208.49,203.18,207.52,676800,207.52 +NASDAQ,PCLN,2009-10-23,178.70,180.46,175.81,177.14,1001500,177.14 +NASDAQ,PCLN,2009-08-18,145.05,146.99,144.00,146.62,870900,146.62 +NASDAQ,PCLN,2009-03-03,83.27,84.88,82.10,82.65,1198900,82.65 +NASDAQ,PCLN,2009-02-05,69.84,73.38,68.62,72.67,1782100,72.67 +NASDAQ,PCLN,2007-07-19,68.68,70.11,68.62,70.01,592100,70.01 +NASDAQ,PCLN,2007-05-02,56.92,57.48,56.24,56.46,615800,56.46 +NASDAQ,PCLN,2007-04-05,54.51,54.85,54.31,54.54,379100,54.54 +NASDAQ,PCLN,2007-02-20,51.87,53.89,51.67,53.50,1757900,53.50 +NASDAQ,PCLN,2007-01-12,44.37,44.70,44.16,44.50,426100,44.50 +NASDAQ,PCLN,2006-11-15,40.52,40.99,39.99,40.18,858200,40.18 +NASDAQ,PCLN,2006-10-26,41.18,41.25,40.37,40.65,600300,40.65 +NASDAQ,PCLN,2006-07-11,28.65,28.84,28.01,28.82,688700,28.82 +NASDAQ,PCLN,2005-01-21,23.38,23.49,22.77,22.99,1182100,22.99 +NASDAQ,PCLN,2004-06-28,27.23,27.83,26.70,26.74,1111500,26.74 +NASDAQ,PCLN,2004-03-25,23.75,24.76,23.73,24.69,1168800,24.69 +NASDAQ,PCLN,2004-03-09,24.20,24.20,22.65,22.79,705700,22.79 +NASDAQ,PCLN,2003-11-04,28.82,30.10,28.75,29.25,2485400,29.25 +NASDAQ,PCLN,2003-09-26,28.22,29.50,27.44,28.03,1075900,28.03 +NASDAQ,PCLN,2003-06-26,23.44,23.95,23.24,23.24,218800,23.24 +NASDAQ,PCLN,2003-05-23,3.87,4.27,3.73,4.26,13656200,25.56 +NASDAQ,PCLN,2003-05-15,3.27,3.30,3.10,3.19,1884700,19.14 +NASDAQ,PCLN,2003-02-28,1.31,1.34,1.28,1.32,523500,7.92 +NASDAQ,PCLN,2002-05-16,4.16,4.16,4.00,4.10,1364700,24.60 +NASDAQ,PCLN,2002-05-14,4.32,4.51,4.32,4.38,1383500,26.28 +NASDAQ,PCLN,2001-11-07,4.38,4.59,4.37,4.50,1927300,27.00 +NASDAQ,PCLN,2001-06-21,7.31,7.45,7.14,7.44,3151400,44.64 +NASDAQ,PCLN,2001-06-14,7.70,8.00,7.31,7.91,5795300,47.46 +NASDAQ,PCLN,2001-02-01,2.81,2.91,2.59,2.84,1214000,17.06 +NASDAQ,PCLN,2000-08-24,25.94,28.00,25.88,27.13,4713700,162.75 +NASDAQ,PCLN,2000-07-21,40.50,41.88,39.50,40.06,2423500,240.38 +NASDAQ,PCLN,2000-06-28,40.00,41.13,39.50,40.19,1618900,241.13 +NASDAQ,PCLN,2000-03-06,75.50,93.00,75.38,90.19,15098700,541.14 +NASDAQ,PCLN,1999-10-27,67.44,67.88,64.50,66.75,867600,400.51 +NASDAQ,PCLN,1999-04-29,115.06,138.88,115.00,137.81,4331500,826.89 +NASDAQ,PZZ,2009-02-13,2.45,2.45,2.35,2.45,5400,2.45 +NASDAQ,PZZ,2009-01-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,PZZ,2009-01-05,2.35,2.35,2.35,2.35,1000,2.35 +NASDAQ,PVFC,2009-12-22,1.98,1.98,1.86,1.88,9300,1.88 +NASDAQ,PVFC,2009-11-06,2.06,2.06,1.90,2.01,7200,2.01 +NASDAQ,PVFC,2009-06-25,2.09,2.09,2.09,2.09,100,2.09 +NASDAQ,PVFC,2008-05-28,9.40,10.38,9.07,9.85,12400,9.82 +NASDAQ,PVFC,2008-03-13,9.92,9.99,9.92,9.99,200,9.88 +NASDAQ,PVFC,2007-07-24,12.57,12.74,12.57,12.73,3400,12.38 +NASDAQ,PVFC,2006-03-03,10.43,10.43,10.10,10.20,7400,9.57 +NASDAQ,PVFC,2005-08-04,14.17,14.17,14.17,14.17,200,11.85 +NASDAQ,PVFC,2004-09-17,14.25,14.63,14.25,14.63,900,11.97 +NASDAQ,PVFC,2004-01-07,16.02,16.02,16.02,16.02,700,11.75 +NASDAQ,PVFC,2003-11-17,15.40,15.55,15.40,15.55,4600,11.40 +NASDAQ,PVFC,2003-10-17,15.47,15.47,14.76,14.90,7600,10.87 +NASDAQ,PVFC,2003-09-12,14.85,15.00,14.74,14.90,8100,10.87 +NASDAQ,PVFC,2002-12-02,12.34,12.38,12.34,12.37,1600,8.07 +NASDAQ,PVFC,2002-11-11,11.01,11.14,11.00,11.00,9500,7.18 +NASDAQ,PVFC,2002-09-16,10.94,10.94,10.94,10.94,000,7.09 +NASDAQ,PVFC,2002-03-18,11.00,11.00,11.00,11.00,7000,6.40 +NASDAQ,PVFC,2001-07-31,14.40,14.40,13.75,13.75,10300,7.17 +NASDAQ,PVFC,2001-04-25,9.76,9.76,9.76,9.76,000,5.06 +NASDAQ,PVFC,2000-12-29,9.50,9.56,9.25,9.50,21500,4.85 +NASDAQ,PVFC,2000-07-12,9.50,9.50,9.50,9.50,000,4.34 +NASDAQ,PVFC,2000-05-01,9.25,10.00,9.25,9.88,19400,4.51 +NASDAQ,PVFC,1999-12-31,11.38,11.38,11.38,11.38,000,5.12 +NASDAQ,PVFC,1999-12-17,11.75,11.75,10.63,10.63,24600,4.78 +NASDAQ,PVFC,1999-10-13,12.38,12.50,12.38,12.38,3500,5.57 +NASDAQ,PVFC,1999-07-26,14.25,14.25,14.25,14.25,600,5.79 +NASDAQ,PVFC,1999-04-06,12.50,12.50,12.50,12.50,000,5.08 +NASDAQ,PVFC,1999-01-28,12.13,12.13,12.13,12.13,2300,4.93 +NASDAQ,PVFC,1998-08-06,25.25,25.25,25.25,25.25,3500,6.84 +NASDAQ,PVFC,1997-07-24,19.75,19.75,19.75,19.75,10000,4.86 +NASDAQ,PVFC,1997-02-26,16.75,16.75,16.50,16.50,25100,4.06 +NASDAQ,PVFC,1996-11-14,14.50,15.25,14.50,15.25,30600,3.75 +NASDAQ,PVFC,1996-06-28,19.00,19.00,19.00,19.00,1000,3.12 +NASDAQ,PVFC,1996-04-17,20.00,20.00,20.00,20.00,11100,3.28 +NASDAQ,PVFC,1995-09-28,14.25,14.25,14.25,14.25,000,2.34 +NASDAQ,PVFC,1995-03-06,13.00,13.00,13.00,13.00,000,1.92 +NASDAQ,PVFC,1994-11-25,14.00,14.00,14.00,14.00,000,2.07 +NASDAQ,PVFC,1994-05-26,15.75,15.75,15.75,15.75,5800,1.55 +NASDAQ,PVFC,1994-02-07,16.25,16.25,16.25,16.25,000,1.60 +NASDAQ,PVFC,1993-11-23,17.25,17.25,17.25,17.25,000,1.70 +NASDAQ,PVFC,1993-11-16,16.00,16.00,16.00,16.00,000,1.58 +NASDAQ,PVFC,1993-09-03,15.00,15.00,15.00,15.00,1400,1.48 +NASDAQ,PARS,2009-10-06,0.16,0.18,0.16,0.16,19700,0.16 +NASDAQ,PARS,2009-09-04,0.45,0.47,0.42,0.47,86600,0.47 +NASDAQ,PARS,2009-04-29,0.10,0.10,0.09,0.09,172700,0.09 +NASDAQ,PARS,2008-12-29,0.08,0.10,0.08,0.09,79700,0.09 +NASDAQ,PARS,2008-12-05,0.10,0.11,0.09,0.11,2200,0.11 +NASDAQ,PARS,2008-11-19,0.13,0.15,0.13,0.13,5500,0.13 +NASDAQ,PARS,2008-01-25,0.32,0.35,0.32,0.32,8300,0.32 +NASDAQ,PARS,2007-04-25,1.76,1.76,1.59,1.60,507400,1.60 +NASDAQ,PARS,2007-01-05,1.85,1.85,1.81,1.82,39200,1.82 +NASDAQ,PARS,2006-11-06,1.95,2.04,1.95,1.98,56900,1.98 +NASDAQ,PARS,2006-08-22,1.69,1.70,1.68,1.69,27500,1.69 +NASDAQ,PARS,2006-06-01,2.30,2.44,2.30,2.41,101800,2.41 +NASDAQ,PARS,2006-01-04,2.00,2.06,2.00,2.04,104600,2.04 +NASDAQ,PARS,2004-02-17,4.29,4.29,4.05,4.13,130300,20.65 +NASDAQ,PARS,2003-12-26,3.62,3.65,3.43,3.45,60200,17.25 +NASDAQ,PARS,2003-09-16,1.95,1.98,1.92,1.93,30100,9.65 +NASDAQ,PARS,2003-07-30,1.85,1.85,1.79,1.81,61900,9.05 +NASDAQ,PARS,2002-10-17,1.13,1.13,1.02,1.09,9100,5.45 +NASDAQ,PARS,2002-07-29,1.22,1.25,1.15,1.18,63200,5.90 +NASDAQ,PARS,2002-07-03,0.97,1.00,0.95,0.98,30000,4.90 +NASDAQ,PARS,2001-01-10,1.81,2.13,1.75,2.03,139100,10.16 +NASDAQ,PARS,1999-09-27,1.31,1.37,1.25,1.34,16300,6.72 +NASDAQ,PARS,1999-08-24,1.53,1.55,1.37,1.44,36800,7.19 +NASDAQ,PARS,1998-11-11,2.12,2.22,1.97,2.00,63500,10.00 +NASDAQ,PARS,1997-11-14,2.31,2.47,2.12,2.31,74300,11.56 +NASDAQ,PARS,1997-09-24,2.38,2.44,2.34,2.41,78400,12.03 +NASDAQ,PARS,1997-07-15,1.63,1.63,1.50,1.59,19300,7.97 +NASDAQ,PARS,1997-05-29,1.37,1.41,1.34,1.41,61300,7.03 +NASDAQ,PARS,1997-04-14,1.16,1.19,1.13,1.16,35300,5.78 +NASDAQ,PARS,1996-10-29,1.44,1.47,1.41,1.44,14200,7.19 +NASDAQ,PARS,1996-07-25,1.50,1.63,1.50,1.56,8700,7.81 +NASDAQ,PARS,1996-06-18,2.03,2.03,1.91,1.91,74000,9.53 +NASDAQ,PARS,1996-05-15,2.63,2.69,2.38,2.38,80000,11.88 +NASDAQ,PARS,1995-04-04,0.88,0.94,0.84,0.88,31600,4.38 +NASDAQ,PARS,1995-02-16,0.75,0.75,0.69,0.75,13700,3.75 +NASDAQ,PARS,1994-10-25,1.69,1.81,1.69,1.75,13000,8.75 +NASDAQ,PARS,1994-02-03,6.88,7.00,6.75,6.78,5900,33.91 +NASDAQ,PARS,1993-12-06,7.88,7.88,7.88,7.88,200,39.38 +NASDAQ,POLXF,2010-01-06,0.17,0.17,0.17,0.17,000,0.17 +NASDAQ,POLXF,2009-07-22,0.37,0.37,0.37,0.37,000,0.37 +NASDAQ,POLXF,2009-03-16,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,POLXF,2008-12-29,0.20,0.20,0.20,0.20,1000,0.20 +NASDAQ,POLXF,2008-12-01,0.40,0.40,0.40,0.40,500,0.40 +NASDAQ,POLXF,2008-08-04,0.76,0.88,0.69,0.69,2600,0.69 +NASDAQ,POLXF,2008-05-20,0.66,0.71,0.65,0.71,1900,0.71 +NASDAQ,POLXF,2008-05-08,0.52,0.67,0.52,0.67,300,0.67 +NASDAQ,POLXF,2007-11-21,1.12,1.12,1.04,1.04,9100,1.04 +NASDAQ,POLXF,2007-03-13,2.10,3.01,2.10,2.77,65100,2.77 +NASDAQ,POLXF,2007-01-26,6.67,6.67,6.66,6.66,500,6.66 +NASDAQ,POLXF,2006-09-25,8.75,8.75,8.75,8.75,1800,8.75 +NASDAQ,POLXF,2006-01-24,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,POLXF,2005-10-17,5.35,5.35,5.35,5.35,000,5.35 +NASDAQ,POLXF,2005-08-03,4.38,4.38,4.38,4.38,000,4.38 +NASDAQ,POLXF,2005-07-01,4.90,5.06,4.90,4.97,2600,4.97 +NASDAQ,POLXF,2005-02-18,6.44,6.62,6.25,6.45,1900,6.45 +NASDAQ,POLXF,2004-06-14,6.91,6.91,6.70,6.70,700,6.70 +NASDAQ,POLXF,2004-04-14,8.21,8.21,8.05,8.05,2100,8.05 +NASDAQ,POLXF,2003-10-30,5.52,5.70,5.51,5.70,1900,5.70 +NASDAQ,POLXF,2003-10-21,4.95,4.97,4.90,4.97,2700,4.97 +NASDAQ,POLXF,2003-09-02,3.99,3.99,3.74,3.99,5500,3.99 +NASDAQ,POLXF,2003-08-18,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,POLXF,2003-04-01,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,POLXF,2002-08-01,1.96,2.05,1.96,2.05,2200,2.05 +NASDAQ,POLXF,2001-11-16,2.33,2.60,2.33,2.60,1800,2.60 +NASDAQ,POLXF,2000-10-16,5.38,5.38,4.50,4.97,4200,4.97 +NASDAQ,POLXF,2000-09-11,5.62,5.62,5.62,5.62,1200,5.62 +NASDAQ,POLXF,2000-03-03,8.00,8.47,8.00,8.25,12200,8.25 +NASDAQ,POLXF,1999-11-18,3.30,3.88,3.30,3.38,13200,3.38 +NASDAQ,POLXF,1998-12-07,3.38,3.56,3.06,3.06,3900,3.06 +NASDAQ,POLXF,1998-09-09,2.62,2.75,2.62,2.62,6300,2.62 +NASDAQ,POLXF,1998-06-24,3.81,3.81,3.81,3.81,1200,3.81 +NASDAQ,POLXF,1997-11-17,8.87,9.13,8.87,9.13,8800,9.13 +NASDAQ,POLXF,1997-01-06,0.81,0.88,0.81,0.81,2800,8.12 +NASDAQ,POLXF,1996-12-18,0.75,0.81,0.72,0.72,3700,7.19 +NASDAQ,POLXF,1996-05-02,1.00,1.09,0.97,0.97,6300,9.69 +NASDAQ,POLXF,1996-03-20,1.06,1.13,1.03,1.03,6700,10.31 +NASDAQ,POLXF,1996-01-29,0.97,1.03,0.88,1.03,13800,10.31 +NASDAQ,PSAU,2009-11-30,40.25,40.98,40.13,40.70,29200,40.60 +NASDAQ,PSAU,2009-07-08,28.50,28.64,26.84,26.94,10500,26.87 +NASDAQ,PSAU,2008-10-29,16.41,16.45,16.41,16.45,500,16.41 +NASDAQ,PNQI,2009-12-01,25.24,25.38,25.09,25.33,18800,25.33 +NASDAQ,PEBO,2010-01-25,10.81,10.96,10.60,10.61,22900,10.61 +NASDAQ,PEBO,2009-04-29,16.46,17.38,16.25,17.19,35100,16.68 +NASDAQ,PEBO,2008-09-08,21.25,22.24,20.42,21.93,20200,20.22 +NASDAQ,PEBO,2008-07-15,18.33,19.50,17.33,18.34,37600,16.91 +NASDAQ,PEBO,2008-04-04,24.37,24.37,23.75,23.77,8200,21.69 +NASDAQ,PEBO,2007-10-12,26.34,27.46,26.34,27.37,7200,24.51 +NASDAQ,PEBO,2007-05-31,27.52,27.61,27.19,27.61,22800,24.31 +NASDAQ,PEBO,2007-01-23,27.70,28.18,27.70,28.10,9000,24.54 +NASDAQ,PEBO,2006-05-09,30.84,30.90,30.52,30.64,12200,26.18 +NASDAQ,PEBO,2005-11-29,28.56,29.12,28.14,28.68,12600,24.17 +NASDAQ,PEBO,2005-03-15,27.35,27.47,26.82,26.82,20200,22.29 +NASDAQ,PEBO,2003-06-10,25.51,25.51,24.57,25.00,31600,18.76 +NASDAQ,PEBO,2003-04-21,22.91,23.20,22.91,23.20,20200,17.41 +NASDAQ,PEBO,2003-04-16,22.15,22.25,22.15,22.20,12800,16.66 +NASDAQ,PEBO,2002-08-21,29.65,29.80,29.01,29.80,6300,21.95 +NASDAQ,PEBO,2002-06-17,26.35,27.25,25.86,26.60,8900,19.60 +NASDAQ,PEBO,2002-05-29,27.06,27.16,26.95,27.05,40800,18.01 +NASDAQ,PEBO,2002-03-26,23.67,24.10,23.67,23.87,14200,15.89 +NASDAQ,PEBO,2001-11-19,19.25,19.80,19.25,19.35,5200,12.69 +NASDAQ,PEBO,2001-10-12,18.00,18.00,18.00,18.00,100,11.80 +NASDAQ,PEBO,2001-10-10,17.40,18.40,17.40,17.80,1800,11.67 +NASDAQ,PEBO,2001-07-13,19.05,19.25,19.05,19.05,13500,11.36 +NASDAQ,PEBO,2001-06-29,19.20,19.20,19.20,19.20,300,11.45 +NASDAQ,PEBO,2001-01-17,17.00,17.00,17.00,17.00,400,9.98 +NASDAQ,PEBO,2000-12-28,13.63,14.38,13.63,14.38,24800,8.44 +NASDAQ,PEBO,2000-05-17,17.50,17.87,17.50,17.50,5300,9.98 +NASDAQ,PEBO,2000-01-26,19.87,19.94,19.50,19.94,5700,10.26 +NASDAQ,PEBO,1999-12-23,20.25,21.00,20.25,20.25,5200,10.42 +NASDAQ,PEBO,1999-11-04,25.62,25.62,25.62,25.62,000,13.10 +NASDAQ,PEBO,1998-06-29,30.25,31.00,30.25,31.00,3100,14.03 +NASDAQ,PEBO,1997-06-18,32.50,34.25,32.50,34.00,18400,10.08 +NASDAQ,PEBO,1997-05-29,33.50,33.50,33.50,33.50,500,9.87 +NASDAQ,PEBO,1997-05-08,33.50,33.50,33.50,33.50,500,9.87 +NASDAQ,PEBO,1997-02-20,28.50,28.50,28.00,28.00,1400,8.20 +NASDAQ,PEBO,1996-11-19,28.00,28.00,28.00,28.00,000,8.15 +NASDAQ,PEBO,1996-09-20,24.00,24.00,24.00,24.00,000,6.98 +NASDAQ,PEBO,1996-01-24,23.75,23.75,23.75,23.75,4800,6.11 +NASDAQ,PEBO,1995-11-07,22.50,23.25,22.50,23.25,2800,5.93 +NASDAQ,PEBO,1995-03-13,22.50,22.50,22.50,22.50,800,5.66 +NASDAQ,PEBO,1994-12-20,23.50,23.50,23.50,23.50,000,5.87 +NASDAQ,PEBO,1994-04-19,40.50,40.50,40.50,40.50,1000,4.96 +NASDAQ,PEBO,1993-08-16,41.50,41.50,41.50,41.50,000,4.98 +NASDAQ,PEBO,1993-06-18,39.00,39.00,39.00,39.00,1000,4.68 +NASDAQ,PEBO,1993-05-18,39.25,39.25,39.25,39.25,000,4.68 +NASDAQ,PTIX,2009-03-18,2.62,2.81,2.62,2.81,23400,2.81 +NASDAQ,PTIX,2007-10-08,4.88,4.90,4.88,4.90,1700,4.90 +NASDAQ,PTIX,2007-04-26,4.65,4.70,4.62,4.70,24700,4.70 +NASDAQ,PTIX,2006-07-20,5.78,5.87,5.78,5.80,39000,5.80 +NASDAQ,PTIX,2006-06-01,7.23,7.23,6.95,7.16,30400,7.16 +NASDAQ,PTIX,2006-02-21,7.11,7.30,7.00,7.03,51900,7.03 +NASDAQ,PTIX,2006-01-03,8.10,8.12,7.36,7.94,87400,7.94 +NASDAQ,PTIX,2005-11-01,7.91,8.05,7.90,8.00,35700,8.00 +NASDAQ,PTIX,2005-07-27,6.20,6.41,6.14,6.39,28200,6.39 +NASDAQ,PTIX,2005-01-10,8.40,8.66,8.40,8.55,18400,8.55 +NASDAQ,PTIX,2004-12-27,8.40,8.59,8.38,8.49,13800,8.49 +NASDAQ,PTIX,2004-09-08,6.63,7.06,6.63,6.96,21800,6.96 +NASDAQ,PTIX,2004-04-26,18.22,18.37,17.75,18.08,83100,18.08 +NASDAQ,PTIX,2004-02-06,17.24,21.00,17.07,20.15,780200,20.15 +NASDAQ,PTIX,2004-01-12,14.01,14.34,13.05,13.90,187800,13.90 +NASDAQ,PTIX,2003-12-26,14.26,14.52,14.21,14.52,15600,14.52 +NASDAQ,PTIX,2003-06-23,7.43,7.54,7.16,7.30,27700,7.30 +NASDAQ,PTIX,2003-05-20,6.56,6.59,6.17,6.53,41400,6.53 +NASDAQ,PTIX,2002-09-23,3.96,3.96,3.93,3.93,600,3.93 +NASDAQ,PTIX,2002-08-22,3.97,4.08,3.80,4.04,28300,4.04 +NASDAQ,PTIX,2002-05-31,8.51,8.52,8.37,8.45,12400,8.45 +NASDAQ,PTIX,2002-04-09,6.26,6.59,6.26,6.45,69800,6.45 +NASDAQ,PTIX,2001-11-16,12.02,12.02,11.94,12.00,6500,12.00 +NASDAQ,PTIX,2001-11-13,12.05,12.06,11.95,12.04,1800,12.04 +NASDAQ,PTIX,2001-10-03,8.00,10.00,7.75,9.55,39300,9.55 +NASDAQ,PTIX,2001-05-18,13.20,13.66,13.00,13.66,31400,13.66 +NASDAQ,PTIX,2001-05-11,12.78,13.06,12.77,13.00,25800,13.00 +NASDAQ,PTIX,2001-01-23,14.75,15.50,14.75,15.00,20600,15.00 +NASDAQ,PTIX,1998-10-05,9.25,9.37,9.25,9.25,13600,6.17 +NASDAQ,PTIX,1998-06-09,13.37,13.37,13.00,13.00,10800,8.67 +NASDAQ,PTIX,1997-12-29,14.75,14.75,14.25,14.62,24200,9.75 +NASDAQ,PTIX,1997-12-15,13.25,14.13,13.25,13.75,37000,9.17 +NASDAQ,PTIX,1997-06-11,13.00,14.12,13.00,13.63,67000,6.06 +NASDAQ,PTIX,1997-03-17,12.00,12.00,11.13,11.38,47200,5.06 +NASDAQ,PTIX,1996-06-13,15.12,15.12,14.63,15.00,22500,6.67 +NASDAQ,PTIX,1996-05-28,15.87,17.25,15.87,17.00,204100,7.56 +NASDAQ,PTIX,1996-04-23,11.75,12.13,11.75,11.75,173700,5.22 +NASDAQ,PPBI,2009-03-31,4.00,4.33,3.85,4.33,4500,4.33 +NASDAQ,PPBI,2009-01-21,4.71,4.71,4.51,4.51,200,4.51 +NASDAQ,PPBI,2008-09-16,4.97,4.97,4.95,4.97,1300,4.97 +NASDAQ,PPBI,2007-10-22,10.86,11.00,10.80,10.80,4200,10.80 +NASDAQ,PPBI,2007-08-17,10.16,10.16,10.10,10.13,2400,10.13 +NASDAQ,PPBI,2007-05-15,10.41,10.41,10.20,10.20,8700,10.20 +NASDAQ,PPBI,2007-04-16,10.31,10.61,10.31,10.40,6900,10.40 +NASDAQ,PPBI,2007-02-16,11.80,12.10,11.61,11.97,14100,11.97 +NASDAQ,PPBI,2006-09-08,11.41,12.00,11.12,12.00,14000,12.00 +NASDAQ,PPBI,2006-08-25,11.96,11.97,11.88,11.90,1100,11.90 +NASDAQ,PPBI,2006-01-11,12.00,12.00,11.94,11.97,38800,11.97 +NASDAQ,PPBI,2004-04-05,13.20,13.20,12.93,12.95,12700,12.95 +NASDAQ,PPBI,2004-03-04,14.80,14.89,14.42,14.50,87000,14.50 +NASDAQ,PPBI,2004-03-02,15.00,15.25,14.65,14.90,8100,14.90 +NASDAQ,PPBI,2003-10-14,7.70,8.10,7.50,8.00,1797800,8.00 +NASDAQ,PPBI,2003-09-24,6.99,7.04,6.90,7.00,4900,7.00 +NASDAQ,PPBI,2003-09-16,7.03,7.19,7.03,7.19,700,7.19 +NASDAQ,PPBI,2003-06-18,7.59,8.00,6.89,8.00,6400,8.00 +NASDAQ,PPBI,2003-01-03,5.77,5.77,5.77,5.77,400,5.77 +NASDAQ,PPBI,2002-09-16,6.25,6.26,6.25,6.25,800,6.25 +NASDAQ,PPBI,2002-08-29,5.00,5.75,4.50,4.50,8200,4.50 +NASDAQ,PPBI,2002-08-01,3.01,3.65,3.01,3.65,7100,3.65 +NASDAQ,PPBI,2001-10-23,1.27,1.27,1.27,1.27,000,1.27 +NASDAQ,PPBI,2001-09-05,2.00,2.15,1.75,2.15,12000,2.15 +NASDAQ,PPBI,2001-07-06,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,PPBI,2001-04-25,0.63,0.69,0.62,0.69,14000,3.45 +NASDAQ,PPBI,2000-12-15,0.92,1.13,0.63,0.91,126300,4.53 +NASDAQ,PPBI,2000-09-21,3.00,3.00,3.00,3.00,7300,15.00 +NASDAQ,PPBI,1999-12-09,3.69,3.88,3.25,3.50,67700,17.50 +NASDAQ,PPBI,1999-06-14,4.13,4.37,4.13,4.28,12200,21.41 +NASDAQ,PPBI,1999-04-15,6.94,7.00,5.12,5.50,574400,27.50 +NASDAQ,PPBI,1998-09-03,5.75,6.38,5.56,5.56,78900,27.81 +NASDAQ,PPBI,1998-08-19,11.38,11.38,10.37,10.50,38300,52.50 +NASDAQ,PPBI,1997-09-09,17.63,18.00,17.63,17.63,4700,88.13 +NASDAQ,PPBI,1997-08-25,15.88,16.37,15.88,16.37,3500,81.87 +NASDAQ,PPBI,1997-07-14,17.75,18.50,17.75,18.00,91400,90.00 +NASDAQ,PMIC,2009-10-21,10.49,10.55,10.23,10.23,57300,10.23 +NASDAQ,PMTI,2008-10-31,10.95,11.45,10.78,11.44,182200,11.44 +NASDAQ,PMTI,2008-08-27,13.97,14.26,13.89,14.15,87500,14.15 +NASDAQ,PMTI,2007-09-20,29.54,29.75,29.05,29.14,141500,29.14 +NASDAQ,PMTI,2007-08-10,28.32,30.60,28.32,28.79,393800,28.79 +NASDAQ,PMTI,2006-12-22,51.48,51.48,50.20,50.94,214300,50.94 +NASDAQ,PMTI,2006-11-03,46.34,46.93,45.76,46.57,248100,46.57 +NASDAQ,PMTI,2006-08-07,36.56,36.94,35.75,36.54,264000,36.54 +NASDAQ,PMTI,2004-10-18,23.41,23.95,22.55,23.82,351000,23.82 +NASDAQ,PMTI,2004-08-17,15.64,16.15,15.41,15.92,80900,15.92 +NASDAQ,PMTI,2004-07-23,14.52,15.15,14.52,14.92,82000,14.92 +NASDAQ,PMTI,2004-06-04,16.98,17.25,16.71,16.79,99600,16.79 +NASDAQ,PMTI,2004-06-03,16.45,17.25,16.40,16.84,141900,16.84 +NASDAQ,PMTI,2003-12-22,10.52,10.52,9.69,10.00,158300,10.00 +NASDAQ,PMTI,2002-09-20,1.33,1.57,1.18,1.38,34200,1.38 +NASDAQ,PMTI,2002-08-23,1.41,1.42,1.30,1.41,15200,1.41 +NASDAQ,PMTI,2002-05-24,1.01,1.05,0.86,1.05,54100,1.05 +NASDAQ,PMTI,2001-02-13,1.75,1.78,1.75,1.75,5600,1.75 +NASDAQ,PMTI,2000-08-09,3.30,3.44,3.30,3.31,87700,3.31 +NASDAQ,PMTI,2000-03-09,4.59,5.25,4.59,4.84,140300,4.84 +NASDAQ,PMTI,2000-01-10,2.19,2.83,2.12,2.62,234400,2.62 +NASDAQ,PMTI,1999-08-10,2.75,2.78,2.66,2.69,5900,2.69 +NASDAQ,PMTI,1999-03-09,0.78,0.78,0.72,0.72,42900,5.03 +NASDAQ,PMTI,1999-02-11,0.88,0.91,0.88,0.91,24600,6.34 +NASDAQ,PMTI,1999-01-11,0.84,0.84,0.78,0.84,49000,5.91 +NASDAQ,PMTI,1998-07-06,0.97,1.03,0.97,1.00,27300,7.00 +NASDAQ,PMTI,1997-12-01,1.38,1.44,1.31,1.41,41500,9.84 +NASDAQ,PMTI,1996-02-21,9.88,10.00,9.63,9.88,51300,69.13 +NASDAQ,PWER,2009-10-02,1.79,2.01,1.73,1.98,735000,1.98 +NASDAQ,PWER,2009-08-25,1.33,1.35,1.31,1.31,652700,1.31 +NASDAQ,PWER,2009-06-10,1.40,1.49,1.35,1.46,1238300,1.46 +NASDAQ,PWER,2009-05-08,1.24,1.26,1.10,1.26,254000,1.26 +NASDAQ,PWER,2008-06-11,2.81,2.87,2.72,2.75,228900,2.75 +NASDAQ,PWER,2008-03-20,2.77,2.94,2.67,2.67,1422300,2.67 +NASDAQ,PWER,2008-02-27,2.78,2.85,2.72,2.81,374900,2.81 +NASDAQ,PWER,2007-05-30,3.65,3.70,3.56,3.70,283900,3.70 +NASDAQ,PWER,2007-05-10,3.76,3.79,3.59,3.61,1077500,3.61 +NASDAQ,PWER,2007-05-03,4.05,4.14,3.99,4.00,1325000,4.00 +NASDAQ,PWER,2007-03-23,6.08,6.37,6.00,6.14,1168600,6.14 +NASDAQ,PWER,2006-12-13,7.01,7.11,6.98,7.02,168500,7.02 +NASDAQ,PWER,2006-11-14,7.28,7.44,7.14,7.44,303900,7.44 +NASDAQ,PWER,2006-09-06,7.06,7.08,6.57,6.65,515700,6.65 +NASDAQ,PWER,2006-07-13,5.83,5.86,5.55,5.65,280500,5.65 +NASDAQ,PWER,2006-03-17,6.47,6.55,6.22,6.36,1386600,6.36 +NASDAQ,PWER,2005-10-28,5.36,5.62,5.36,5.57,411800,5.57 +NASDAQ,PWER,2005-08-05,4.95,5.02,4.83,4.97,318900,4.97 +NASDAQ,PWER,2005-02-23,6.24,6.25,5.82,5.93,1038500,5.93 +NASDAQ,PWER,2005-01-25,7.15,7.46,7.15,7.43,775900,7.43 +NASDAQ,PWER,2003-11-04,9.00,9.13,8.91,9.01,574600,9.01 +NASDAQ,PWER,2003-09-29,10.65,10.79,10.27,10.78,637400,10.78 +NASDAQ,PWER,2003-08-18,10.86,11.76,10.86,11.65,765900,11.65 +NASDAQ,PWER,2003-07-17,9.00,9.06,8.44,8.45,450600,8.45 +NASDAQ,PWER,2003-05-22,6.25,6.57,6.20,6.52,521300,6.52 +NASDAQ,PWER,2003-02-26,4.83,4.96,4.66,4.71,233200,4.71 +NASDAQ,PWER,2002-12-04,6.63,7.14,6.17,6.17,1462800,6.17 +NASDAQ,PWER,2002-09-11,4.45,4.69,4.13,4.15,387200,4.15 +NASDAQ,PWER,2001-11-01,8.10,8.22,7.57,8.11,1027700,8.11 +NASDAQ,PWER,2001-10-22,8.31,8.53,8.00,8.35,359300,8.35 +NASDAQ,PWER,2001-10-19,8.30,8.55,7.86,8.34,391200,8.34 +NASDAQ,PWER,2001-08-21,12.61,12.64,12.00,12.14,800900,12.14 +NASDAQ,PWER,2000-01-13,33.06,35.25,32.38,33.50,651000,11.17 +NASDAQ,PWER,1999-10-07,26.06,28.37,26.00,28.12,283800,9.37 +NASDAQ,PWER,1998-09-29,6.63,7.38,6.50,7.00,80100,2.33 +NASDAQ,PWER,1998-04-02,16.62,16.87,16.50,16.81,21300,5.60 +NASDAQ,PWER,1997-10-03,18.50,18.75,18.00,18.12,639600,6.04 +NASDAQ,PMD,2009-05-08,6.35,6.42,6.17,6.20,2300,5.82 +NASDAQ,PMD,2009-04-24,6.05,6.25,5.94,6.07,3100,5.70 +NASDAQ,PMD,2009-04-07,5.97,6.00,5.97,5.99,1000,5.62 +NASDAQ,PMD,2008-09-08,15.10,15.25,15.05,15.20,1600,12.28 +NASDAQ,PMD,2008-08-15,14.61,14.80,14.61,14.65,700,11.70 +NASDAQ,PMD,2007-03-27,17.20,17.20,16.90,17.03,48900,13.00 +NASDAQ,PMD,2006-12-06,18.10,18.20,18.05,18.20,2400,13.79 +NASDAQ,PMD,2006-11-15,18.36,18.44,18.30,18.33,4400,13.80 +NASDAQ,PMD,2006-10-25,17.43,17.43,17.36,17.38,1600,13.08 +NASDAQ,PMD,2006-08-11,16.80,16.92,16.80,16.89,3000,12.62 +NASDAQ,PMD,2006-03-24,17.75,17.95,17.60,17.80,5100,13.20 +NASDAQ,PMD,2006-03-22,17.25,17.80,17.25,17.80,16100,13.20 +NASDAQ,PMD,2004-12-07,12.25,12.44,12.25,12.37,4800,8.82 +NASDAQ,PMD,2004-06-21,10.00,10.40,10.00,10.40,6000,7.37 +NASDAQ,PMD,2004-04-29,11.89,11.89,11.89,11.89,100,8.36 +NASDAQ,PMD,2004-03-17,11.80,11.83,11.77,11.77,400,8.27 +NASDAQ,PMD,2003-11-21,7.97,7.97,7.97,7.97,2200,5.51 +NASDAQ,PMD,2003-05-16,8.80,8.89,8.78,8.78,7600,5.96 +NASDAQ,PMD,2003-01-07,9.30,9.30,9.30,9.30,000,6.25 +NASDAQ,PMD,2002-11-25,10.80,10.80,10.80,10.80,000,7.20 +NASDAQ,PMD,2002-10-22,11.00,11.00,10.90,11.00,2200,7.34 +NASDAQ,PMD,2002-04-05,4.00,4.00,4.00,4.00,100,10.62 +NASDAQ,PMD,2002-01-14,3.95,3.95,3.95,3.95,300,10.46 +NASDAQ,PMD,2001-02-01,5.00,5.00,4.80,4.99,3700,12.92 +NASDAQ,PMD,2000-05-19,4.94,5.12,4.88,5.12,27200,12.94 +NASDAQ,PMD,2000-04-12,4.69,4.88,4.63,4.81,13300,12.15 +NASDAQ,PMD,1999-12-15,4.15,4.34,4.09,4.28,16100,10.71 +NASDAQ,PMD,1999-11-22,4.42,4.42,4.30,4.36,9600,10.83 +NASDAQ,PMD,1998-05-04,4.94,5.11,4.70,4.88,35600,11.56 +NASDAQ,PMD,1998-02-10,5.39,5.39,5.21,5.39,18600,12.72 +NASDAQ,PMD,1996-10-30,5.79,6.02,5.67,6.02,28500,14.03 +NASDAQ,PMD,1996-08-08,6.14,6.25,6.14,6.25,26800,14.57 +NASDAQ,PMD,1995-12-22,4.92,5.21,4.86,5.21,88400,12.14 +NASDAQ,PMD,1995-06-14,2.89,2.89,2.89,2.89,9500,6.75 +NASDAQ,PMD,1994-05-26,3.07,3.18,2.89,3.01,37000,7.02 +NASDAQ,PDFS,2010-01-06,3.94,3.94,3.82,3.90,45600,3.90 +NASDAQ,PDFS,2009-12-03,3.60,3.75,3.53,3.74,3800,3.74 +NASDAQ,PDFS,2009-07-27,2.40,2.40,2.07,2.17,62200,2.17 +NASDAQ,PDFS,2009-03-03,1.05,1.05,0.97,0.97,17500,0.97 +NASDAQ,PDFS,2008-03-13,4.81,5.07,4.72,4.90,75000,4.90 +NASDAQ,PDFS,2007-04-10,11.33,11.59,11.33,11.55,53800,11.55 +NASDAQ,PDFS,2006-12-22,14.63,14.76,14.41,14.46,23800,14.46 +NASDAQ,PDFS,2006-10-19,12.56,12.69,12.49,12.62,79800,12.62 +NASDAQ,PDFS,2005-12-23,16.21,16.24,16.10,16.11,14000,16.11 +NASDAQ,PDFS,2005-11-29,15.81,16.46,15.76,15.97,71200,15.97 +NASDAQ,PDFS,2005-10-06,16.50,16.73,15.00,15.65,225500,15.65 +NASDAQ,PDFS,2005-08-18,15.35,15.47,15.00,15.37,60800,15.37 +NASDAQ,PDFS,2005-02-08,13.50,13.89,13.45,13.67,140200,13.67 +NASDAQ,PDFS,2003-12-15,13.89,13.97,12.60,12.60,74100,12.60 +NASDAQ,PDFS,2003-12-11,12.25,12.85,12.21,12.80,180600,12.80 +NASDAQ,PDFS,2003-01-08,7.01,7.09,6.65,7.03,35100,7.03 +NASDAQ,PDFS,2002-07-29,6.39,6.45,5.99,6.00,129500,6.00 +NASDAQ,PDFS,2002-04-17,16.80,17.90,16.56,16.95,41700,16.95 +NASDAQ,PDFS,2001-08-03,15.36,15.36,14.60,15.11,115500,15.11 +NASDAQ,PDFS,2001-08-02,16.75,17.04,15.34,15.85,332600,15.85 +NASDAQ,PNNW,2009-12-18,20.99,21.00,20.70,20.72,45500,20.72 +NASDAQ,PNNW,2009-12-15,20.71,20.80,20.54,20.56,40400,20.56 +NASDAQ,PNNW,2009-07-09,22.34,22.50,21.64,21.64,6000,21.32 +NASDAQ,PNNW,2008-05-28,23.10,23.94,22.66,23.25,3200,22.14 +NASDAQ,PNNW,2008-05-27,23.60,23.97,23.01,23.73,4800,22.59 +NASDAQ,PNNW,2008-04-22,23.33,23.35,22.70,23.33,4400,22.05 +NASDAQ,PNNW,2008-02-22,22.78,22.78,21.00,22.65,3600,21.41 +NASDAQ,PNNW,2007-12-06,25.74,25.78,25.24,25.30,2600,23.72 +NASDAQ,PNNW,2007-07-11,26.11,26.11,25.95,25.95,1100,24.01 +NASDAQ,PNNW,2005-11-03,19.04,19.85,19.04,19.73,3800,17.28 +NASDAQ,PNNW,2005-10-11,21.70,21.70,21.36,21.50,2300,18.83 +NASDAQ,PNNW,2005-10-07,21.40,21.63,21.40,21.63,2900,18.95 +NASDAQ,PNNW,2004-12-02,26.40,26.60,25.33,26.45,24300,16.96 +NASDAQ,PNNW,2004-10-15,24.79,24.79,24.47,24.47,1300,15.55 +NASDAQ,PNNW,2004-02-11,28.55,28.74,28.55,28.56,1900,17.85 +NASDAQ,PNNW,2003-08-22,26.39,26.55,25.11,25.40,8300,15.63 +NASDAQ,PNNW,2003-04-21,22.70,22.70,22.50,22.70,3900,13.71 +NASDAQ,PNNW,2003-04-02,22.31,22.40,22.00,22.20,7100,13.41 +NASDAQ,PNNW,2002-12-18,28.83,28.83,28.80,28.80,700,17.25 +NASDAQ,PNNW,2002-11-21,27.80,27.80,27.07,27.50,3900,16.47 +NASDAQ,PNNW,2002-09-11,26.02,27.86,26.02,27.17,9500,16.17 +NASDAQ,PNNW,2002-06-05,27.00,27.50,26.99,27.50,7300,16.23 +NASDAQ,PNNW,2002-03-08,26.00,26.20,26.00,26.20,700,15.35 +NASDAQ,PNNW,2001-12-31,25.50,27.00,24.00,27.00,1700,15.71 +NASDAQ,PNNW,2001-05-10,29.00,29.00,29.00,29.00,1600,12.43 +NASDAQ,PNNW,2001-01-26,27.00,28.00,27.00,28.00,4100,11.80 +NASDAQ,PNNW,2001-01-19,27.00,27.37,27.00,27.37,1400,11.53 +NASDAQ,PNNW,2000-01-07,31.37,31.37,31.00,31.00,1100,12.58 +NASDAQ,PNNW,1998-10-14,22.25,22.25,22.25,22.25,1400,8.66 +NASDAQ,PNNW,1998-07-14,16.12,16.12,16.12,16.12,1100,6.27 +NASDAQ,PNNW,1997-07-30,19.25,19.25,19.25,19.25,000,7.39 +NASDAQ,PNNW,1997-05-30,18.75,18.75,18.75,18.75,000,7.09 +NASDAQ,PNNW,1997-04-08,15.50,15.50,15.50,15.50,000,5.77 +NASDAQ,PNNW,1997-01-13,16.25,16.25,16.25,16.25,000,5.96 +NASDAQ,PNNW,1996-10-17,16.50,16.50,16.50,16.50,000,5.96 +NASDAQ,PNNW,1996-02-09,19.50,19.50,19.50,19.50,000,6.86 +NASDAQ,PNNW,1995-12-20,19.25,19.25,19.25,19.25,000,6.69 +NASDAQ,PVTB,2010-01-15,10.15,10.15,9.79,9.91,1086300,9.91 +NASDAQ,PVTB,2009-12-17,8.90,9.12,8.87,8.87,790200,8.87 +NASDAQ,PVTB,2009-11-24,10.05,10.15,9.91,10.14,1055000,10.13 +NASDAQ,PVTB,2009-11-04,8.99,9.15,8.75,8.90,3104700,8.89 +NASDAQ,PVTB,2008-01-29,34.23,35.86,33.63,35.22,261400,34.79 +NASDAQ,PVTB,2006-11-09,40.74,40.91,40.07,40.18,110000,39.27 +NASDAQ,PVTB,2005-03-16,30.62,31.40,30.60,31.10,152800,30.15 +NASDAQ,PVTB,2004-10-19,30.00,31.18,29.44,30.90,306200,29.89 +NASDAQ,PVTB,2004-07-16,27.14,27.69,27.14,27.25,126000,26.33 +NASDAQ,PVTB,2003-12-26,46.00,46.35,45.63,45.95,19000,22.15 +NASDAQ,PVTB,2003-09-12,34.00,35.15,33.81,34.28,31400,16.51 +NASDAQ,PVTB,2003-08-06,35.20,35.20,34.84,34.89,62600,16.79 +NASDAQ,PVTB,2002-03-08,22.75,23.00,22.75,23.00,4800,7.32 +NASDAQ,PVTB,2001-07-27,18.49,19.00,18.00,18.00,35700,5.72 +NASDAQ,PVTB,2001-07-03,16.10,16.10,16.10,16.10,000,5.12 +NASDAQ,PVTB,2001-05-08,13.89,14.00,13.79,14.00,14400,4.44 +NASDAQ,PVTB,2001-04-05,14.13,14.13,14.13,14.13,4800,4.48 +NASDAQ,PVTB,2001-03-27,12.44,13.38,12.44,13.38,44100,4.24 +NASDAQ,PVTB,2000-09-21,14.00,14.00,14.00,14.00,1800,4.42 +NASDAQ,PVTB,2000-07-24,14.39,14.39,14.39,14.39,000,4.54 +NASDAQ,PVTB,1999-10-15,16.75,16.75,16.25,16.50,35100,5.18 +NASDAQ,PVTB,1999-09-02,16.12,16.12,15.50,15.50,15900,4.86 +NASDAQ,PSMT,2009-09-09,17.92,18.57,17.92,18.51,79300,18.51 +NASDAQ,PSMT,2009-04-21,18.83,19.95,18.22,19.85,132100,19.56 +NASDAQ,PSMT,2009-04-02,19.00,20.20,18.57,19.88,206500,19.59 +NASDAQ,PSMT,2008-11-17,13.32,13.90,13.20,13.25,53700,12.88 +NASDAQ,PSMT,2008-04-15,26.47,26.81,26.13,26.71,59700,25.62 +NASDAQ,PSMT,2008-04-08,27.53,28.88,27.53,27.74,115200,26.46 +NASDAQ,PSMT,2008-04-04,28.65,28.65,27.95,28.00,203200,26.71 +NASDAQ,PSMT,2008-03-10,22.95,23.70,21.35,21.48,73800,20.49 +NASDAQ,PSMT,2007-11-01,27.94,28.99,26.60,26.95,99600,25.70 +NASDAQ,PSMT,2007-06-06,20.19,20.40,20.13,20.27,62300,19.22 +NASDAQ,PSMT,2007-05-10,18.11,18.20,17.87,18.01,145500,17.08 +NASDAQ,PSMT,2006-11-07,17.46,17.46,16.31,16.49,54000,15.49 +NASDAQ,PSMT,2006-09-06,12.86,12.86,11.99,12.07,43800,11.34 +NASDAQ,PSMT,2006-09-01,12.95,13.00,12.84,12.99,53700,12.20 +NASDAQ,PSMT,2006-08-29,12.80,13.00,12.59,13.00,28100,12.21 +NASDAQ,PSMT,2006-05-30,11.95,12.01,11.55,12.01,32500,11.28 +NASDAQ,PSMT,2006-04-13,8.17,8.21,8.10,8.18,60900,7.69 +NASDAQ,PSMT,2006-02-09,8.19,8.44,8.19,8.27,41500,7.77 +NASDAQ,PSMT,2005-06-30,8.46,8.47,8.43,8.47,22900,7.96 +NASDAQ,PSMT,2005-02-28,7.55,7.85,7.55,7.85,35200,7.38 +NASDAQ,PSMT,2005-01-27,7.51,7.75,7.49,7.55,8500,7.09 +NASDAQ,PSMT,2005-01-06,7.49,7.50,7.45,7.50,12200,7.05 +NASDAQ,PSMT,2003-10-16,6.88,7.09,6.73,7.01,26600,6.59 +NASDAQ,PSMT,2003-08-19,10.33,10.33,10.06,10.16,8900,9.55 +NASDAQ,PSMT,2003-07-11,14.08,14.09,13.32,13.41,13200,12.60 +NASDAQ,PSMT,2003-03-13,15.52,15.60,15.52,15.52,2300,14.58 +NASDAQ,PSMT,2002-09-26,20.45,21.15,20.45,20.90,10700,19.64 +NASDAQ,PSMT,2002-02-22,36.75,36.98,35.68,35.80,3000,33.64 +NASDAQ,PSMT,2001-09-18,34.74,34.95,31.83,34.95,2200,32.84 +NASDAQ,PSMT,2001-05-02,38.08,38.50,37.76,38.38,3700,36.06 +NASDAQ,PSMT,2000-08-02,37.75,37.75,37.75,37.75,10500,35.47 +NASDAQ,PSMT,2000-05-15,38.00,38.00,38.00,38.00,7600,35.70 +NASDAQ,PSMT,2000-02-03,39.50,39.50,38.50,38.50,1600,36.17 +NASDAQ,PSMT,1999-03-01,19.50,19.50,19.50,19.50,7200,18.32 +NASDAQ,PSMT,1999-02-23,19.00,19.00,19.00,19.00,100,17.85 +NASDAQ,PSMT,1998-08-06,15.50,15.50,15.50,15.50,200,14.56 +NASDAQ,PSMT,1998-03-26,16.00,16.12,16.00,16.12,6100,15.15 +NASDAQ,PALM,2009-12-22,10.66,10.70,10.25,10.28,8995700,10.28 +NASDAQ,PALM,2009-10-05,16.73,16.73,16.15,16.48,7624400,16.48 +NASDAQ,PALM,2009-04-29,9.84,10.23,9.73,9.89,5672100,9.89 +NASDAQ,PALM,2008-10-20,4.39,4.49,4.24,4.43,1232800,4.43 +NASDAQ,PALM,2008-05-13,5.90,6.07,5.71,5.94,1969700,5.94 +NASDAQ,PALM,2006-09-19,14.92,15.24,14.75,14.97,4155500,7.95 +NASDAQ,PALM,2006-06-30,16.71,17.10,15.98,16.10,23302300,8.55 +NASDAQ,PALM,2006-05-30,17.29,17.50,16.43,16.55,5486700,8.78 +NASDAQ,PALM,2006-03-08,39.00,41.23,38.93,40.89,4692200,10.85 +NASDAQ,PALM,2005-05-24,27.51,28.95,27.29,28.84,7331000,7.65 +NASDAQ,PALM,2005-02-14,23.34,23.49,22.80,23.08,3289400,6.12 +NASDAQ,PALM,2005-01-07,29.75,30.12,29.13,29.26,3471400,7.77 +NASDAQ,PALM,2004-08-10,37.85,40.02,37.36,39.72,7357000,10.54 +NASDAQ,PALM,2004-08-02,39.69,41.93,39.02,41.54,7822600,11.02 +NASDAQ,PALM,2004-06-24,29.14,31.77,28.83,31.37,17071000,8.32 +NASDAQ,PALM,2004-06-02,21.64,22.50,21.56,22.09,5149800,5.86 +NASDAQ,PALM,2004-05-07,16.48,17.61,16.48,16.69,3503600,4.43 +NASDAQ,PALM,2002-12-24,15.19,15.64,15.13,15.15,663800,2.72 +NASDAQ,PALM,2002-10-15,12.55,13.42,12.43,12.43,2790400,2.23 +NASDAQ,PALM,2002-07-22,1.49,1.51,1.41,1.44,1282000,5.16 +NASDAQ,PALM,2002-07-05,1.56,1.62,1.56,1.61,321600,5.77 +NASDAQ,PALM,2000-11-21,45.13,46.88,43.63,46.31,1073400,166.04 +NASDAQ,PALM,2000-09-29,51.81,54.88,51.75,52.94,837200,189.81 +NASDAQ,PALM,2000-08-18,33.50,36.00,33.50,35.94,694400,128.86 +NASDAQ,PBTQ,2009-12-22,23.50,23.50,23.50,23.50,100,23.50 +NASDAQ,PBTQ,2009-11-18,23.11,23.11,23.11,23.11,000,23.11 +NASDAQ,PBTQ,2009-05-15,20.01,20.01,20.01,20.01,200,20.01 +NASDAQ,PBTQ,2009-03-06,18.39,18.59,18.39,18.59,900,18.59 +NASDAQ,PBTQ,2009-02-05,22.70,22.88,22.70,22.88,2300,22.88 +NASDAQ,PBTQ,2008-10-23,20.74,20.74,20.58,20.58,300,20.58 +NASDAQ,PESI,2009-12-29,2.12,2.17,2.10,2.15,110200,2.15 +NASDAQ,PESI,2009-11-24,2.41,2.45,2.40,2.44,52200,2.44 +NASDAQ,PESI,2009-09-21,2.47,2.50,2.39,2.39,82800,2.39 +NASDAQ,PESI,2009-09-09,2.45,2.52,2.45,2.48,83200,2.48 +NASDAQ,PESI,2009-03-04,1.35,1.35,1.30,1.31,245800,1.31 +NASDAQ,PESI,2009-01-02,1.28,1.30,1.27,1.27,59900,1.27 +NASDAQ,PESI,2008-09-23,2.31,2.31,2.18,2.20,29100,2.20 +NASDAQ,PESI,2008-07-10,2.62,2.62,2.45,2.58,39400,2.58 +NASDAQ,PESI,2008-05-09,2.25,2.30,2.20,2.28,52500,2.28 +NASDAQ,PESI,2007-02-01,2.35,2.42,2.35,2.41,90600,2.41 +NASDAQ,PESI,2006-08-18,2.10,2.19,2.10,2.15,26400,2.15 +NASDAQ,PESI,2006-04-20,2.10,2.10,1.99,2.03,88600,2.03 +NASDAQ,PESI,2005-12-28,1.51,1.65,1.51,1.65,97900,1.65 +NASDAQ,PESI,2005-10-06,1.95,2.07,1.90,1.98,322000,1.98 +NASDAQ,PESI,2005-07-01,1.96,1.96,1.81,1.89,14200,1.89 +NASDAQ,PESI,2004-12-14,1.45,1.80,1.41,1.75,511300,1.75 +NASDAQ,PESI,2004-05-04,1.85,1.90,1.69,1.72,94000,1.72 +NASDAQ,PESI,2004-01-23,3.20,3.28,3.19,3.25,54900,3.25 +NASDAQ,PESI,2003-12-26,3.29,3.53,3.26,3.40,293000,3.40 +NASDAQ,PESI,2003-11-20,2.17,2.17,2.10,2.16,62000,2.16 +NASDAQ,PESI,2003-07-23,2.25,2.25,2.05,2.07,78900,2.07 +NASDAQ,PESI,2003-04-11,2.00,2.02,2.00,2.00,3300,2.00 +NASDAQ,PESI,2003-01-23,2.47,2.50,2.45,2.48,30600,2.48 +NASDAQ,PESI,2002-10-22,2.58,2.65,2.58,2.62,25300,2.62 +NASDAQ,PESI,2002-06-11,2.74,2.77,2.69,2.72,20500,2.72 +NASDAQ,PESI,2001-07-02,2.45,2.45,2.24,2.24,58000,2.24 +NASDAQ,PESI,2001-03-09,1.75,1.94,1.75,1.94,16300,1.94 +NASDAQ,PESI,2000-05-18,1.44,1.44,1.37,1.37,14800,1.37 +NASDAQ,PESI,2000-05-08,1.34,1.50,1.34,1.37,58100,1.37 +NASDAQ,PESI,2000-02-17,1.37,1.44,1.31,1.31,53400,1.31 +NASDAQ,PESI,1999-12-31,1.31,1.31,1.12,1.19,22800,1.19 +NASDAQ,PESI,1999-12-30,1.19,1.25,1.09,1.22,211800,1.22 +NASDAQ,PESI,1999-11-05,1.50,1.50,1.28,1.37,170400,1.37 +NASDAQ,PESI,1999-10-27,1.44,1.44,1.37,1.37,5000,1.37 +NASDAQ,PESI,1999-10-26,1.44,1.50,1.44,1.50,27600,1.50 +NASDAQ,PESI,1999-10-08,1.37,1.37,1.31,1.31,27500,1.31 +NASDAQ,PESI,1998-12-22,1.22,1.28,1.12,1.28,115400,1.28 +NASDAQ,PESI,1998-11-19,1.88,1.94,1.75,1.75,124600,1.75 +NASDAQ,PESI,1998-03-31,1.88,1.88,1.78,1.88,16400,1.88 +NASDAQ,PESI,1998-01-05,2.38,2.53,2.38,2.38,268900,2.38 +NASDAQ,PESI,1997-08-13,2.50,2.50,2.38,2.38,50700,2.38 +NASDAQ,PESI,1996-07-22,1.75,1.75,1.63,1.69,24000,1.69 +NASDAQ,PESI,1995-11-02,1.69,1.88,1.69,1.69,7500,1.69 +NASDAQ,PATK,2009-06-18,0.75,0.95,0.75,0.90,79300,0.90 +NASDAQ,PATK,2008-08-05,6.99,6.99,6.99,6.99,100,6.99 +NASDAQ,PATK,2008-06-05,6.67,6.67,6.67,6.67,000,6.67 +NASDAQ,PATK,2007-09-07,13.84,14.05,13.80,14.04,59300,14.04 +NASDAQ,PATK,2007-05-17,12.72,13.09,12.71,12.91,18000,12.91 +NASDAQ,PATK,2007-04-09,11.95,11.95,11.85,11.85,300,11.85 +NASDAQ,PATK,2007-02-26,11.64,11.64,11.64,11.64,000,11.64 +NASDAQ,PATK,2006-12-12,12.90,12.90,12.90,12.90,000,12.90 +NASDAQ,PATK,2006-10-19,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,PATK,2006-10-06,13.10,13.11,13.10,13.10,1000,13.10 +NASDAQ,PATK,2006-09-07,12.70,12.70,12.65,12.70,26700,12.70 +NASDAQ,PATK,2006-02-02,10.75,10.75,10.75,10.75,500,10.75 +NASDAQ,PATK,2006-01-10,10.68,10.68,10.53,10.68,1100,10.68 +NASDAQ,PATK,2005-10-31,9.95,9.95,9.95,9.95,000,9.95 +NASDAQ,PATK,2005-04-04,10.10,10.10,10.01,10.01,3200,10.01 +NASDAQ,PATK,2004-11-16,9.20,9.20,9.20,9.20,500,9.20 +NASDAQ,PATK,2004-05-03,10.76,10.89,10.71,10.89,2300,10.89 +NASDAQ,PATK,2003-11-11,7.92,7.92,7.92,7.92,000,7.92 +NASDAQ,PATK,2003-06-18,6.48,6.48,6.48,6.48,100,6.48 +NASDAQ,PATK,2003-06-10,6.41,6.41,6.40,6.40,500,6.40 +NASDAQ,PATK,2003-04-10,6.91,6.91,6.91,6.91,100,6.91 +NASDAQ,PATK,2002-05-10,9.27,9.27,9.27,9.27,100,9.08 +NASDAQ,PATK,2001-05-10,6.75,6.85,6.75,6.85,5000,6.56 +NASDAQ,PATK,2000-02-14,9.21,9.21,9.08,9.21,1600,8.55 +NASDAQ,PATK,1999-12-31,9.33,9.45,8.96,9.21,71200,8.55 +NASDAQ,PATK,1999-12-07,11.90,11.90,10.91,10.91,12400,10.09 +NASDAQ,PATK,1999-11-04,10.04,11.03,9.98,10.10,19500,9.34 +NASDAQ,PATK,1998-08-11,15.64,15.64,15.03,15.15,20900,13.81 +NASDAQ,PATK,1998-01-12,13.73,14.58,13.73,14.58,9300,13.22 +NASDAQ,PATK,1997-04-11,13.66,13.66,13.30,13.54,11600,12.21 +NASDAQ,PATK,1996-09-06,12.96,13.68,12.96,13.68,18500,12.23 +NASDAQ,PATK,1995-10-02,13.07,13.07,12.60,13.07,10400,11.58 +NASDAQ,PATK,1995-09-22,12.83,13.31,12.60,13.07,19900,11.58 +NASDAQ,PATK,1994-08-08,8.77,8.77,8.29,8.53,6600,7.53 +NASDAQ,PATK,1994-05-23,9.24,9.24,9.00,9.24,15700,8.16 +NASDAQ,PATK,1994-05-10,8.77,9.24,8.06,8.29,142300,7.32 +NASDAQ,PATK,1993-11-24,21.56,21.56,20.85,20.85,4200,9.21 +NASDAQ,PATK,1993-11-04,21.09,21.80,20.85,21.09,63600,9.31 +NASDAQ,PATK,1993-09-08,15.17,15.88,15.17,15.17,58400,6.70 +NASDAQ,PATK,1993-09-03,15.17,15.88,15.17,15.64,7800,6.91 +NASDAQ,PATK,1993-06-23,13.03,13.74,13.03,13.74,21400,6.07 +NASDAQ,PATK,1993-06-04,18.25,18.25,18.25,18.25,600,5.37 +NASDAQ,PATK,1992-12-14,9.00,9.24,9.00,9.24,2100,2.72 +NASDAQ,PATK,1992-06-18,6.16,6.16,6.16,6.16,18000,1.81 +NASDAQ,PATK,1991-11-29,5.69,5.69,5.69,5.69,1500,1.67 +NASDAQ,PATK,1991-02-20,4.74,4.74,4.03,4.03,9000,1.19 +NASDAQ,PAET,2009-12-01,3.75,3.84,3.66,3.77,1690800,3.77 +NASDAQ,PAET,2009-10-20,4.21,4.32,4.11,4.18,616000,4.18 +NASDAQ,PAET,2009-07-14,2.70,2.70,2.58,2.70,216800,2.70 +NASDAQ,PAET,2008-09-23,2.54,2.64,2.26,2.28,889600,2.28 +NASDAQ,PAET,2008-08-08,2.97,2.97,2.77,2.81,1892000,2.81 +NASDAQ,PAET,2007-08-31,12.04,12.20,11.85,11.93,553000,11.93 +NASDAQ,PAET,2007-06-08,10.64,10.99,10.56,10.83,491300,10.83 +NASDAQ,PAET,2007-02-06,9.84,10.12,9.81,10.10,84100,10.10 +NASDAQ,PAET,2007-01-31,9.81,10.08,9.77,10.04,138700,10.04 +NASDAQ,PAET,2006-05-16,3.06,3.07,2.94,3.06,14500,3.06 +NASDAQ,PAET,2006-01-25,2.08,2.14,2.00,2.01,23200,2.01 +NASDAQ,PAET,2005-12-14,1.75,1.78,1.70,1.73,20900,1.73 +NASDAQ,PAET,2005-11-09,1.85,1.91,1.85,1.91,6400,1.91 +NASDAQ,PAET,2005-05-31,2.59,2.59,2.44,2.46,109900,2.46 +NASDAQ,PAET,2005-05-18,2.37,2.72,2.37,2.70,79300,2.70 +NASDAQ,PAET,2004-10-04,3.02,3.49,3.00,3.26,107200,3.26 +NASDAQ,PAET,2004-07-14,3.92,3.95,3.84,3.85,42100,3.85 +NASDAQ,PAET,2004-05-26,3.90,4.00,3.75,3.75,102300,3.75 +NASDAQ,PAET,2004-04-16,5.83,5.83,5.70,5.73,36700,5.73 +NASDAQ,PAET,2004-01-08,7.66,8.04,7.40,8.03,138100,8.03 +NASDAQ,PAET,2003-12-26,8.16,8.50,8.01,8.28,164200,8.28 +NASDAQ,PAET,2003-10-21,5.16,5.16,5.09,5.09,19200,5.09 +NASDAQ,PAET,2003-06-17,4.00,4.05,3.88,4.01,14100,4.01 +NASDAQ,PAET,2002-11-25,2.29,2.29,2.15,2.19,14300,2.19 +NASDAQ,PAET,2002-10-31,2.00,2.25,2.00,2.25,8300,2.25 +NASDAQ,PAET,2002-10-14,1.61,1.85,1.61,1.80,6600,1.80 +NASDAQ,PAET,2002-06-24,2.42,2.42,2.30,2.33,7200,2.33 +NASDAQ,PAET,2001-06-21,2.87,2.87,2.50,2.60,393800,2.60 +NASDAQ,PAET,2001-01-12,6.28,7.12,6.28,6.81,116000,6.81 +NASDAQ,PAET,2000-12-19,4.89,5.00,4.53,4.81,48900,4.81 +NASDAQ,PAET,2000-02-15,34.00,34.75,33.75,34.37,51800,34.37 +NASDAQ,PACT,2008-09-12,0.70,0.78,0.56,0.78,11500,0.78 +NASDAQ,PACT,2008-07-10,0.80,0.80,0.80,0.80,1000,0.80 +NASDAQ,PACT,2007-02-02,7.24,7.30,6.97,7.04,258700,7.04 +NASDAQ,PACT,2006-12-05,4.35,5.09,4.35,4.74,1051600,4.74 +NASDAQ,PACT,2005-11-07,8.12,8.20,8.07,8.19,153500,8.19 +NASDAQ,PACT,2005-08-18,7.81,7.94,7.60,7.60,150000,7.60 +NASDAQ,PACT,2005-07-28,7.91,7.91,7.72,7.84,100700,7.84 +NASDAQ,PACT,2004-07-12,2.76,2.80,2.69,2.79,32600,2.79 +NASDAQ,PACT,2004-06-15,3.09,3.10,3.01,3.01,13800,3.01 +NASDAQ,PACT,2004-04-05,5.27,5.65,5.10,5.35,62800,5.35 +NASDAQ,PACT,2003-12-10,5.49,5.49,4.63,4.66,47800,4.66 +NASDAQ,PACT,2003-07-14,6.50,6.99,6.35,6.55,509400,6.55 +NASDAQ,PACT,2003-06-04,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,PACT,2003-04-10,2.91,2.91,2.46,2.50,7000,2.50 +NASDAQ,PACT,2003-02-11,2.86,3.00,2.86,3.00,1300,3.00 +NASDAQ,PACT,2002-09-05,0.15,0.16,0.15,0.15,10900,0.75 +NASDAQ,PACT,2002-08-21,0.11,0.12,0.11,0.12,3700,0.60 +NASDAQ,PACT,2002-08-05,0.13,0.13,0.13,0.13,11000,0.65 +NASDAQ,PACT,2002-06-04,0.24,0.24,0.23,0.23,500,1.15 +NASDAQ,PACT,2002-04-17,0.39,0.39,0.20,0.20,4800,1.00 +NASDAQ,PACT,2002-02-25,0.29,0.29,0.29,0.29,000,1.45 +NASDAQ,PACT,2002-02-11,0.25,0.25,0.25,0.25,000,1.25 +NASDAQ,PACT,2001-09-10,0.83,0.83,0.83,0.83,1600,4.15 +NASDAQ,PACT,2001-03-28,1.44,1.50,1.44,1.50,2600,7.50 +NASDAQ,PARD,2010-02-04,1.62,1.64,1.52,1.54,2203100,1.54 +NASDAQ,PARD,2009-11-13,7.60,7.74,7.45,7.58,755300,7.58 +NASDAQ,PARD,2009-09-22,7.08,7.61,7.06,7.54,782000,7.54 +NASDAQ,PARD,2008-11-06,3.49,3.49,3.36,3.37,12700,3.37 +NASDAQ,PARD,2008-10-22,4.00,4.20,3.76,3.93,20400,3.93 +NASDAQ,PARD,2008-08-12,3.76,3.89,3.76,3.86,171500,3.86 +NASDAQ,PARD,2008-07-18,4.12,4.20,4.03,4.08,34400,4.08 +NASDAQ,PARD,2008-02-13,5.66,5.75,5.60,5.63,77500,5.63 +NASDAQ,PARD,2007-09-13,5.58,5.63,5.48,5.60,52300,5.60 +NASDAQ,PARD,2006-11-30,7.24,7.25,6.92,7.01,34900,7.01 +NASDAQ,PARD,2006-09-28,3.60,3.60,3.27,3.38,13200,3.38 +NASDAQ,PARD,2006-05-08,1.26,1.43,1.26,1.37,123900,8.22 +NASDAQ,PARD,2006-04-25,1.25,1.35,1.18,1.28,34300,7.68 +NASDAQ,PARD,2005-12-09,0.91,0.96,0.90,0.94,10700,5.64 +NASDAQ,PARD,2005-07-25,0.68,0.70,0.57,0.63,21100,3.78 +NASDAQ,PARD,2002-07-01,1.25,1.33,1.10,1.27,11800,7.62 +NASDAQ,PARD,2001-03-09,6.22,6.38,6.00,6.31,14500,37.88 +NASDAQ,PARD,2000-12-05,6.63,7.25,6.31,7.19,53600,43.13 +NASDAQ,PARD,2000-05-15,14.00,14.50,13.75,14.06,10900,84.38 +NASDAQ,PARD,2000-03-14,28.38,29.88,24.63,25.25,324500,151.50 +NASDAQ,PARD,1999-09-07,1.97,2.06,1.94,2.03,2800,12.19 +NASDAQ,PARD,1998-12-17,1.31,1.31,1.13,1.19,15800,7.13 +NASDAQ,PARD,1998-10-13,1.69,2.88,1.69,2.00,75400,12.00 +NASDAQ,PARD,1998-07-28,4.25,4.38,4.06,4.16,11500,24.94 +NASDAQ,PARD,1997-12-29,5.25,5.25,4.94,5.13,11700,30.75 +NASDAQ,PARD,1997-08-25,5.38,5.56,5.19,5.44,38700,32.63 +NASDAQ,PARD,1997-07-28,4.19,4.31,4.19,4.22,18000,25.31 +NASDAQ,PARD,1997-07-14,4.44,4.50,4.38,4.50,2000,27.00 +NASDAQ,PARD,1997-04-16,4.13,4.44,4.13,4.25,15200,25.50 +NASDAQ,PARD,1997-01-21,4.63,4.88,4.63,4.69,3200,28.13 +NASDAQ,PARD,1996-11-14,4.88,4.94,4.75,4.88,6800,29.25 +NASDAQ,PARD,1996-08-07,5.13,5.63,5.00,5.63,44500,33.75 +NASDAQ,PARD,1996-01-11,6.88,7.19,6.63,7.06,20900,42.38 +NASDAQ,PARD,1995-08-09,6.06,6.44,6.00,6.38,29900,38.25 +NASDAQ,PARD,1995-04-20,6.13,6.31,6.00,6.31,9800,37.88 +NASDAQ,PARD,1994-05-24,3.63,3.75,3.63,3.75,2400,22.50 +NASDAQ,PARD,1994-05-23,3.75,3.75,3.63,3.75,1200,22.50 +NASDAQ,PARD,1994-03-03,7.38,7.38,7.38,7.38,1000,44.25 +NASDAQ,PARD,1993-08-26,2.44,2.47,2.38,2.38,6300,57.00 +NASDAQ,PARD,1991-10-08,2.75,2.75,2.63,2.63,12100,63.01 +NASDAQ,PARD,1991-09-26,2.38,2.44,2.25,2.38,13900,57.00 +NASDAQ,PARD,1991-07-31,1.25,1.25,1.13,1.13,300,27.00 +NASDAQ,PARD,1991-07-16,1.44,1.44,1.31,1.31,900,31.50 +NASDAQ,PARD,1991-06-10,1.31,1.31,1.31,1.31,100,31.50 +NASDAQ,PARD,1991-05-24,1.38,1.38,1.31,1.38,1000,33.00 +NASDAQ,PARD,1991-05-10,1.81,1.81,1.50,1.63,3100,39.00 +NASDAQ,PARD,1991-02-22,1.00,1.13,0.88,0.88,900,21.00 +NASDAQ,PARD,1990-12-20,0.53,0.53,0.44,0.44,3500,10.50 +NASDAQ,PARD,1990-11-09,0.50,0.50,0.25,0.31,600,7.50 +NASDAQ,PARD,1990-08-06,1.75,1.88,1.63,1.88,100,45.00 +NASDAQ,PARD,1990-07-31,2.13,2.13,1.88,1.88,100,45.00 +NASDAQ,PARD,1990-04-11,2.88,2.88,2.75,2.88,500,69.01 +NASDAQ,PNRG,2009-07-13,31.56,32.61,31.56,31.60,1000,31.60 +NASDAQ,PNRG,2009-05-15,37.74,37.74,33.90,35.85,3300,35.85 +NASDAQ,PNRG,2009-01-05,50.23,50.23,47.30,47.44,1300,47.44 +NASDAQ,PNRG,2008-07-18,57.99,57.99,55.51,55.51,1400,55.51 +NASDAQ,PNRG,2008-05-09,64.49,64.49,62.00,62.00,400,62.00 +NASDAQ,PNRG,2007-12-07,54.44,54.44,54.44,54.44,000,54.44 +NASDAQ,PNRG,2007-09-13,54.26,54.26,54.26,54.26,000,54.26 +NASDAQ,PNRG,2007-03-19,57.98,57.98,56.40,56.40,200,56.40 +NASDAQ,PNRG,2006-09-01,71.91,73.80,71.91,72.07,2100,72.07 +NASDAQ,PNRG,2005-08-25,49.33,50.00,47.78,49.90,9800,49.90 +NASDAQ,PNRG,2005-04-07,21.39,23.50,21.39,22.50,2200,22.50 +NASDAQ,PNRG,2004-12-22,19.50,19.50,19.50,19.50,000,19.50 +NASDAQ,PNRG,2003-11-05,10.70,11.25,10.70,11.25,800,11.25 +NASDAQ,PNRG,2003-01-06,8.06,8.06,8.06,8.06,000,8.06 +NASDAQ,PNRG,2002-05-03,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,PNRG,2002-04-24,8.00,8.00,8.00,8.00,500,8.00 +NASDAQ,PNRG,2000-08-03,5.75,5.75,5.75,5.75,000,5.75 +NASDAQ,PNRG,2000-05-12,4.00,4.00,3.75,4.00,4000,4.00 +NASDAQ,PNRG,2000-03-27,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,PNRG,1999-04-01,4.50,4.50,4.00,4.00,34600,4.00 +NASDAQ,PNRG,1998-10-12,6.88,6.88,6.88,6.88,500,6.88 +NASDAQ,PNRG,1997-06-12,8.38,8.50,8.38,8.50,1100,8.50 +NASDAQ,PNRG,1997-06-03,7.50,7.50,7.50,7.50,300,7.50 +NASDAQ,PNRG,1995-12-14,2.38,2.38,2.38,2.38,700,2.38 +NASDAQ,PNRG,1995-10-25,2.38,2.50,2.38,2.50,11500,2.50 +NASDAQ,PBHC,2009-12-17,5.59,5.59,5.59,5.59,300,5.56 +NASDAQ,PBHC,2009-11-09,5.64,5.64,5.57,5.57,200,5.54 +NASDAQ,PBHC,2009-01-12,6.25,6.25,6.25,6.25,000,6.03 +NASDAQ,PBHC,2008-07-15,6.90,6.90,6.90,6.90,100,6.57 +NASDAQ,PBHC,2008-01-31,12.50,12.50,12.50,12.50,000,11.63 +NASDAQ,PBHC,2007-10-23,10.05,10.05,10.05,10.05,000,9.27 +NASDAQ,PBHC,2007-06-12,12.30,12.30,12.30,12.30,400,11.13 +NASDAQ,PBHC,2007-05-02,12.01,12.01,12.01,12.01,000,10.87 +NASDAQ,PBHC,2007-05-01,12.01,12.01,12.01,12.01,000,10.87 +NASDAQ,PBHC,2006-12-13,13.70,13.70,13.64,13.64,2700,12.15 +NASDAQ,PBHC,2006-12-04,13.62,13.62,13.50,13.50,1800,12.03 +NASDAQ,PBHC,2006-07-17,12.08,12.08,12.08,12.08,000,10.68 +NASDAQ,PBHC,2005-12-12,14.50,14.50,14.50,14.50,000,12.50 +NASDAQ,PBHC,2005-10-07,13.30,13.30,13.30,13.30,000,11.38 +NASDAQ,PBHC,2005-09-12,13.05,13.05,13.05,13.05,000,11.17 +NASDAQ,PBHC,2004-11-01,17.25,17.25,17.25,17.25,200,14.48 +NASDAQ,PBHC,2004-07-15,15.30,15.30,15.30,15.30,000,12.76 +NASDAQ,PBHC,2004-03-12,19.90,19.90,19.90,19.90,000,16.40 +NASDAQ,PBHC,2003-09-26,16.20,16.20,16.20,16.20,000,13.20 +NASDAQ,PBHC,2002-07-01,12.85,12.85,12.71,12.71,1600,10.09 +NASDAQ,PBHC,2002-05-08,13.44,13.60,13.44,13.60,3200,10.74 +NASDAQ,PBHC,2002-05-06,13.45,13.45,13.45,13.45,000,10.63 +NASDAQ,PBHC,2002-02-27,13.50,13.50,13.50,13.50,000,10.61 +NASDAQ,PBHC,2001-10-19,13.00,13.00,13.00,13.00,700,10.16 +NASDAQ,PBHC,2001-09-27,12.30,13.30,12.30,13.30,200,10.39 +NASDAQ,PBHC,2001-08-14,11.10,11.99,11.00,11.45,35800,8.90 +NASDAQ,PBHC,2001-03-21,6.75,6.75,6.50,6.50,3600,4.97 +NASDAQ,PBHC,2001-01-12,5.50,5.50,5.50,5.50,000,4.21 +NASDAQ,PBHC,2000-07-14,7.00,7.00,7.00,7.00,000,5.25 +NASDAQ,PBHC,2000-04-24,6.81,7.38,6.81,7.38,16200,5.54 +NASDAQ,PBHC,1999-10-28,9.38,9.50,9.38,9.50,1900,7.01 +NASDAQ,PBHC,1999-08-23,9.50,9.50,9.50,9.50,000,6.96 +NASDAQ,PBHC,1998-06-19,21.75,21.75,21.75,21.75,3400,15.55 +NASDAQ,PBHC,1998-04-08,24.00,24.00,22.00,23.00,10800,16.44 +NASDAQ,PBHC,1998-01-28,27.62,27.62,27.62,27.62,2800,13.13 +NASDAQ,PBHC,1998-01-20,30.00,30.00,27.50,27.50,800,13.08 +NASDAQ,PBHC,1997-11-19,26.00,26.00,26.00,26.00,400,12.34 +NASDAQ,PBHC,1997-08-15,14.75,14.75,14.75,14.75,7000,6.98 +NASDAQ,PBHC,1997-04-16,13.00,13.00,13.00,13.00,3000,6.15 +NASDAQ,PBHC,1997-02-28,10.75,10.75,10.75,10.75,000,5.08 +NASDAQ,PBHC,1997-02-18,10.88,10.88,10.88,10.88,2100,5.15 +NASDAQ,PBHC,1996-08-09,8.88,8.88,8.88,8.88,000,4.20 +NASDAQ,PBHC,1996-06-06,9.00,9.00,9.00,9.00,000,4.26 +NASDAQ,PSOF,2010-01-07,5.77,5.85,5.51,5.53,6600,5.53 +NASDAQ,PSOF,2009-10-30,6.60,6.87,6.57,6.58,12100,6.58 +NASDAQ,PMRY,2009-11-06,6.49,6.50,6.47,6.47,1700,6.47 +NASDAQ,PMRY,2009-09-02,5.90,5.94,5.90,5.92,1500,5.92 +NASDAQ,PMRY,2009-07-29,5.99,5.99,5.99,5.99,17800,5.99 +NASDAQ,PMRY,2008-04-30,5.95,6.18,5.95,6.18,4200,6.18 +NASDAQ,PMRY,2007-05-03,9.00,9.00,8.94,8.95,3500,8.95 +NASDAQ,PMRY,2007-04-03,9.15,9.25,9.15,9.24,15200,9.24 +NASDAQ,PMRY,2006-04-03,8.61,8.97,8.35,8.67,30000,8.67 +NASDAQ,PMRY,2006-02-14,10.80,10.80,9.80,9.85,69900,9.85 +NASDAQ,PMRY,2006-02-03,9.85,10.05,9.84,9.87,18000,9.87 +NASDAQ,PMRY,2005-08-25,13.00,13.00,12.34,12.56,19400,12.56 +NASDAQ,PMRY,2005-08-03,12.90,12.90,12.52,12.68,22600,12.68 +NASDAQ,PMRY,2005-04-29,13.52,13.91,13.10,13.49,13100,13.49 +NASDAQ,PMRY,2005-03-17,14.90,14.93,14.75,14.90,26200,14.90 +NASDAQ,PMRY,2005-03-01,14.79,15.03,14.79,15.03,39800,15.03 +NASDAQ,PMRY,2005-02-16,15.55,15.80,15.25,15.40,13000,15.40 +NASDAQ,PMRY,2004-09-10,12.80,12.85,12.65,12.69,8500,12.69 +NASDAQ,PMRY,2004-05-19,12.99,13.28,12.83,12.93,68200,12.93 +NASDAQ,PMRY,2003-12-24,14.11,14.60,13.94,14.31,9200,14.31 +NASDAQ,PMRY,2003-12-15,14.55,14.71,14.18,14.18,16600,14.18 +NASDAQ,PMRY,2003-11-24,13.66,15.22,13.66,15.08,37400,15.08 +NASDAQ,PMRY,2003-08-22,14.84,14.90,14.17,14.17,201400,14.17 +NASDAQ,PMRY,2003-03-19,7.25,7.25,7.15,7.25,31500,6.82 +NASDAQ,PMRY,2002-05-09,16.00,16.74,16.00,16.50,37300,15.53 +NASDAQ,PMRY,2002-02-11,13.69,13.70,13.24,13.25,43700,12.47 +NASDAQ,PMRY,2000-10-31,17.75,18.88,17.50,17.50,64100,16.47 +NASDAQ,PMRY,2000-03-16,16.63,17.00,16.63,16.94,36900,15.94 +NASDAQ,PMRY,1999-10-29,10.56,10.69,10.12,10.37,88200,9.76 +NASDAQ,PMRY,1999-08-20,14.00,14.25,13.63,13.88,43500,13.06 +NASDAQ,PMRY,1998-10-13,13.12,13.12,12.25,12.50,85300,11.76 +NASDAQ,PMRY,1998-02-13,20.50,21.38,20.12,20.75,353600,19.52 +NASDAQ,PMRY,1997-12-15,20.12,20.87,14.00,18.38,869100,17.29 +NASDAQ,PMRY,1997-09-29,43.00,43.75,43.00,43.62,172600,27.36 +NASDAQ,PMRY,1996-10-31,23.25,23.25,22.50,23.25,33800,14.58 +NASDAQ,PMRY,1996-08-14,19.50,21.00,19.00,21.00,310500,8.78 +NASDAQ,PMRY,1996-06-11,15.25,16.25,14.75,16.25,200000,6.80 +NASDAQ,PMRY,1995-10-11,16.50,17.25,16.50,17.25,8300,7.21 +NASDAQ,PMRY,1994-11-18,10.25,10.25,10.00,10.00,7400,4.18 +NASDAQ,PMRY,1994-09-08,9.50,10.00,9.50,10.00,12200,4.18 +NASDAQ,PMRY,1994-09-02,9.25,10.00,9.25,10.00,4300,4.18 +NASDAQ,PMRY,1993-03-17,6.25,6.50,6.25,6.25,17300,2.61 +NASDAQ,PMRY,1993-02-10,5.62,5.87,5.62,5.87,1800,2.46 +NASDAQ,PMRY,1992-11-30,4.00,4.50,4.00,4.50,1100,1.88 +NASDAQ,PMRY,1992-11-11,5.00,5.25,4.63,4.87,159800,2.04 +NASDAQ,PMRY,1992-05-15,6.75,7.25,6.75,7.25,6100,3.03 +NASDAQ,PTNR,2009-10-09,19.46,19.69,19.46,19.69,42500,19.13 +NASDAQ,PTNR,2009-09-18,18.84,19.06,18.77,18.80,102200,17.91 +NASDAQ,PTNR,2009-07-28,18.42,18.95,18.33,18.89,220400,18.00 +NASDAQ,PTNR,2008-01-25,20.07,20.07,19.50,19.72,111400,16.48 +NASDAQ,PTNR,2007-04-26,16.55,17.18,16.55,17.10,875100,13.74 +NASDAQ,PTNR,2006-12-11,11.75,12.00,11.63,11.86,455800,9.33 +NASDAQ,PTNR,2006-10-27,10.90,11.08,10.83,10.93,40500,8.52 +NASDAQ,PTNR,2006-09-18,9.34,9.40,9.28,9.30,127500,7.25 +NASDAQ,PTNR,2006-05-16,9.58,9.71,9.42,9.48,266100,7.23 +NASDAQ,PTNR,2005-12-21,8.39,8.44,8.29,8.29,117400,6.21 +NASDAQ,PTNR,2005-11-07,8.25,8.30,8.08,8.15,16600,6.10 +NASDAQ,PTNR,2004-02-05,7.37,7.67,7.37,7.56,29900,5.57 +NASDAQ,PTNR,2003-11-18,7.16,7.28,7.09,7.16,23400,5.27 +NASDAQ,PTNR,2003-10-15,6.44,6.55,6.44,6.48,23900,4.77 +NASDAQ,PTNR,2003-08-20,5.04,5.15,5.04,5.15,5400,3.79 +NASDAQ,PTNR,2003-05-21,3.90,4.04,3.90,3.96,30900,2.92 +NASDAQ,PTNR,2003-03-10,2.96,3.01,2.87,2.93,46100,2.16 +NASDAQ,PTNR,2003-01-27,3.01,3.01,2.90,2.91,47500,2.14 +NASDAQ,PTNR,2003-01-07,3.37,3.37,3.31,3.31,1900,2.44 +NASDAQ,PTNR,2002-10-01,4.02,4.13,4.02,4.11,3700,3.03 +NASDAQ,PTNR,2002-08-23,4.67,4.67,4.63,4.65,4300,3.43 +NASDAQ,PTNR,2002-07-11,4.37,4.40,4.35,4.40,303900,3.24 +NASDAQ,PTNR,2001-01-10,6.13,6.44,6.00,6.25,101900,4.60 +NASDAQ,PTNR,2000-06-27,9.25,9.47,9.00,9.38,240400,6.91 +NASDAQ,PTNR,2000-05-12,9.00,9.00,8.81,8.84,441000,6.51 +NASDAQ,PTNR,2000-04-13,12.13,12.13,11.50,11.75,681100,8.66 +NASDAQ,PTNR,1999-12-10,18.50,18.50,17.75,18.31,2608700,13.49 +NASDAQ,PTNR,1999-11-30,20.00,20.00,18.56,18.75,318100,13.81 +NASDAQ,PRXL,2009-09-23,14.36,14.36,13.66,13.66,297700,13.66 +NASDAQ,PRXL,2009-05-22,10.01,10.26,9.65,9.74,516300,9.74 +NASDAQ,PRXL,2009-05-04,9.81,9.81,9.56,9.59,561700,9.59 +NASDAQ,PRXL,2009-04-03,10.53,10.70,10.31,10.60,519200,10.60 +NASDAQ,PRXL,2009-01-16,8.43,8.59,7.95,8.30,1111600,8.30 +NASDAQ,PRXL,2008-12-19,8.56,8.94,8.26,8.89,1188200,8.89 +NASDAQ,PRXL,2008-10-17,20.69,22.25,20.35,21.31,1088300,21.31 +NASDAQ,PRXL,2008-09-18,31.00,32.00,29.62,30.73,1284400,30.73 +NASDAQ,PRXL,2007-05-14,40.00,40.55,39.95,40.19,334800,20.09 +NASDAQ,PRXL,2007-04-10,36.03,36.52,36.03,36.27,177600,18.14 +NASDAQ,PRXL,2007-02-22,34.94,34.94,34.28,34.64,421200,17.32 +NASDAQ,PRXL,2006-09-28,33.51,33.72,33.01,33.26,463400,16.63 +NASDAQ,PRXL,2005-06-02,18.42,18.89,18.37,18.75,865200,9.38 +NASDAQ,PRXL,2005-04-14,23.04,23.16,22.95,23.03,364600,11.52 +NASDAQ,PRXL,2005-01-07,19.67,19.68,19.02,19.27,183000,9.64 +NASDAQ,PRXL,2004-12-16,20.80,21.05,20.29,20.57,212600,10.28 +NASDAQ,PRXL,2004-12-08,19.97,20.24,19.87,20.05,282800,10.02 +NASDAQ,PRXL,2004-08-09,18.14,18.51,18.14,18.48,185200,9.24 +NASDAQ,PRXL,2003-02-28,14.08,14.24,14.00,14.16,697000,7.08 +NASDAQ,PRXL,2003-02-21,14.49,14.68,14.30,14.57,389800,7.28 +NASDAQ,PRXL,2002-11-11,12.36,12.36,11.66,11.90,52600,5.95 +NASDAQ,PRXL,2001-08-02,16.14,16.15,15.77,15.88,151600,7.94 +NASDAQ,PRXL,2001-06-18,18.05,19.50,18.00,19.06,2080200,9.53 +NASDAQ,PRXL,2001-05-17,13.39,14.05,13.29,14.03,294400,7.01 +NASDAQ,PRXL,2000-12-26,10.25,10.25,10.00,10.22,234600,5.11 +NASDAQ,PRXL,2000-11-21,8.88,8.88,8.44,8.56,112800,4.28 +NASDAQ,PRXL,2000-10-18,8.25,8.38,8.22,8.31,155800,4.16 +NASDAQ,PRXL,2000-10-04,9.00,9.00,8.62,9.00,52600,4.50 +NASDAQ,PRXL,2000-02-16,13.50,13.56,13.12,13.25,110800,6.62 +NASDAQ,PRXL,1999-03-23,21.75,21.88,20.50,20.62,363200,10.31 +NASDAQ,PRXL,1999-02-22,22.38,22.38,21.75,22.00,180200,11.00 +NASDAQ,PRXL,1999-02-04,26.25,26.38,25.00,25.12,201200,12.56 +NASDAQ,PRXL,1998-08-21,33.13,33.50,32.62,33.13,211000,16.56 +NASDAQ,PRXL,1996-12-09,48.50,48.50,47.75,48.50,355600,12.12 +NASDAQ,PRXL,1996-11-06,49.00,49.50,49.00,49.25,89200,12.31 +NASDAQ,PRXL,1996-07-15,41.00,42.00,36.75,36.88,406000,9.22 +NASDAQ,PWAV,2009-11-25,1.40,1.42,1.39,1.40,1434400,1.40 +NASDAQ,PWAV,2008-11-12,0.67,0.67,0.52,0.54,2474700,0.54 +NASDAQ,PWAV,2008-07-21,4.29,4.33,4.22,4.27,1826400,4.27 +NASDAQ,PWAV,2008-05-01,2.72,2.83,2.68,2.73,3399200,2.73 +NASDAQ,PWAV,2008-03-12,2.50,2.51,2.42,2.46,1428400,2.46 +NASDAQ,PWAV,2007-04-17,6.51,6.52,6.33,6.40,4732600,6.40 +NASDAQ,PWAV,2007-03-21,5.21,5.51,5.19,5.50,3637200,5.50 +NASDAQ,PWAV,2006-12-11,6.40,6.46,6.29,6.36,2678900,6.36 +NASDAQ,PWAV,2006-08-22,6.98,7.20,6.98,7.15,2474500,7.15 +NASDAQ,PWAV,2004-09-21,6.11,6.23,6.07,6.16,851500,6.16 +NASDAQ,PWAV,2004-08-03,5.50,5.55,5.30,5.35,956500,5.35 +NASDAQ,PWAV,2003-12-24,7.60,7.96,7.59,7.85,2448400,7.85 +NASDAQ,PWAV,2003-10-21,6.67,6.86,6.60,6.83,1823100,6.83 +NASDAQ,PWAV,2003-08-29,8.31,8.50,8.25,8.45,1322000,8.45 +NASDAQ,PWAV,2003-04-04,3.54,3.63,3.39,3.54,557500,3.54 +NASDAQ,PWAV,2002-12-31,5.17,5.51,5.14,5.40,825100,5.40 +NASDAQ,PWAV,2002-12-30,5.26,5.35,5.16,5.28,721100,5.28 +NASDAQ,PWAV,2002-10-02,3.46,3.55,3.32,3.45,791200,3.45 +NASDAQ,PWAV,2002-05-07,10.90,11.26,10.39,10.41,2098800,10.41 +NASDAQ,PWAV,2002-03-04,14.34,15.10,13.95,14.68,2177700,14.68 +NASDAQ,PWAV,2002-01-29,18.74,19.25,17.51,17.70,1031100,17.70 +NASDAQ,PWAV,2002-01-25,18.69,19.48,18.16,19.07,1046800,19.07 +NASDAQ,PWAV,2001-08-15,17.42,17.80,15.95,16.06,864800,16.06 +NASDAQ,PWAV,2001-07-30,17.80,17.93,16.54,17.29,826500,17.29 +NASDAQ,PWAV,2000-11-01,46.12,50.38,46.00,47.12,941700,47.12 +NASDAQ,PWAV,2000-06-22,50.56,50.75,44.75,44.88,3555500,44.88 +NASDAQ,PWAV,1999-10-29,63.50,65.19,61.31,65.06,698700,21.69 +NASDAQ,PWAV,1998-12-07,12.75,14.06,12.69,13.94,300600,4.65 +NASDAQ,PWAV,1998-08-14,11.94,12.19,11.12,11.38,462900,3.79 +NASDAQ,PWAV,1998-03-30,13.94,14.00,13.37,13.44,223200,4.48 +NASDAQ,PWAV,1998-03-27,13.75,13.75,13.50,13.69,216300,4.56 +NASDAQ,PWAV,1997-11-17,35.25,35.25,32.37,33.00,536100,11.00 +NASDAQ,PWAV,1997-10-31,33.62,33.62,29.94,30.88,671400,10.29 +NASDAQ,PWAV,1997-03-07,19.75,22.00,19.50,21.75,66600,7.25 +NASDAQ,PWAV,1997-01-27,21.25,21.38,19.75,20.38,139500,6.79 +NASDAQ,PCTI,2009-06-09,6.31,6.44,6.09,6.19,42600,6.19 +NASDAQ,PCTI,2008-10-10,7.78,8.33,7.45,8.03,183500,8.03 +NASDAQ,PCTI,2008-01-15,6.29,6.29,6.01,6.11,142800,5.75 +NASDAQ,PCTI,2007-10-29,8.41,8.55,8.21,8.46,83400,7.97 +NASDAQ,PCTI,2007-05-29,9.77,9.90,9.77,9.84,19600,9.27 +NASDAQ,PCTI,2007-01-12,9.09,9.14,9.05,9.12,52400,8.59 +NASDAQ,PCTI,2006-03-16,8.48,8.59,8.32,8.47,184800,7.98 +NASDAQ,PCTI,2006-02-15,8.03,8.10,8.00,8.07,157300,7.60 +NASDAQ,PCTI,2005-11-04,9.69,9.83,9.51,9.81,69100,9.24 +NASDAQ,PCTI,2005-10-14,9.36,9.36,8.96,9.00,49700,8.47 +NASDAQ,PCTI,2005-07-05,7.96,8.09,7.96,8.08,50800,7.61 +NASDAQ,PCTI,2004-12-28,7.81,7.95,7.77,7.77,158100,7.32 +NASDAQ,PCTI,2004-10-19,7.65,7.65,7.51,7.58,153600,7.14 +NASDAQ,PCTI,2004-08-23,9.49,9.50,9.19,9.19,64300,8.65 +NASDAQ,PCTI,2003-06-05,13.10,13.34,12.80,13.34,222800,12.56 +NASDAQ,PCTI,2003-01-13,7.79,8.01,7.71,7.99,102800,7.52 +NASDAQ,PCTI,2002-04-03,8.30,8.60,8.30,8.42,184900,7.93 +NASDAQ,PCTI,2002-03-25,8.08,8.40,8.08,8.30,203500,7.82 +NASDAQ,PCTI,2001-09-20,6.79,7.25,6.79,7.21,77700,6.79 +NASDAQ,PCTI,2001-06-26,8.25,8.75,8.18,8.50,24300,8.00 +NASDAQ,PCTI,2001-05-07,10.72,10.75,10.50,10.59,61600,9.97 +NASDAQ,PCTI,2001-04-04,6.45,7.00,6.45,6.62,59500,6.24 +NASDAQ,PCTI,2001-02-27,9.72,9.72,9.00,9.19,216200,8.65 +NASDAQ,PCTI,2000-11-28,13.75,13.75,12.00,12.25,286000,11.54 +NASDAQ,PCTI,2000-04-25,30.75,34.12,30.38,33.25,344900,31.31 +NASDAQ,PCTI,2000-03-14,82.94,83.62,66.00,69.25,180800,65.21 +NASDAQ,PCGR,2009-06-03,0.66,0.66,0.64,0.65,3700,0.65 +NASDAQ,PCGR,2009-05-22,0.56,0.74,0.56,0.73,49400,0.73 +NASDAQ,PCGR,2007-09-18,4.85,4.85,4.85,4.85,000,4.85 +NASDAQ,PCGR,2007-09-14,4.86,4.86,4.85,4.85,500,4.85 +NASDAQ,PCGR,2006-11-14,4.25,4.45,4.25,4.37,17400,4.37 +NASDAQ,PCGR,2006-10-09,4.00,4.00,3.83,3.83,700,3.83 +NASDAQ,PCGR,2006-06-28,3.77,3.77,3.77,3.77,000,3.77 +NASDAQ,PCGR,2005-02-08,7.89,7.89,7.89,7.89,000,7.89 +NASDAQ,PCGR,2004-11-23,7.48,7.48,7.48,7.48,000,7.48 +NASDAQ,PCGR,2004-02-06,6.60,7.40,6.60,7.22,10000,7.22 +NASDAQ,PCGR,2001-12-07,7.90,8.00,7.85,7.85,9700,7.85 +NASDAQ,PCGR,2001-11-07,6.95,6.95,6.95,6.95,100,6.95 +NASDAQ,PCGR,2001-10-16,6.30,6.30,6.20,6.20,800,6.20 +NASDAQ,PCGR,2001-07-09,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,PCGR,2001-01-23,1.89,2.25,1.89,2.25,34900,2.25 +NASDAQ,PCGR,1998-11-24,1.12,1.12,1.12,1.12,5000,1.12 +NASDAQ,PCGR,1997-09-12,1.81,1.81,1.50,1.56,14000,1.56 +NASDAQ,PCGR,1997-01-07,1.75,1.88,1.75,1.88,23000,1.88 +NASDAQ,PETS,2010-02-03,18.70,18.87,18.61,18.78,119400,18.78 +NASDAQ,PETS,2009-12-17,18.35,18.37,17.58,17.73,450800,17.73 +NASDAQ,PETS,2009-06-17,14.59,14.84,14.31,14.61,257900,14.44 +NASDAQ,PETS,2009-05-19,15.80,15.90,15.24,15.29,699100,15.11 +NASDAQ,PETS,2009-03-26,16.01,16.83,16.01,16.42,573900,16.23 +NASDAQ,PETS,2009-01-29,14.88,15.06,14.53,14.80,574800,14.63 +NASDAQ,PETS,2008-08-14,15.20,15.29,14.81,14.94,234000,14.77 +NASDAQ,PETS,2008-06-19,13.34,13.81,13.30,13.79,95500,13.63 +NASDAQ,PETS,2008-06-12,13.03,13.46,13.01,13.10,183300,12.95 +NASDAQ,PETS,2008-03-10,11.24,11.55,10.97,11.02,169200,10.89 +NASDAQ,PETS,2007-05-24,13.13,13.33,12.90,12.93,241200,12.78 +NASDAQ,PETS,2007-04-02,11.86,11.92,11.64,11.78,216800,11.64 +NASDAQ,PETS,2006-09-26,10.59,11.10,10.59,10.88,265600,10.75 +NASDAQ,PETS,2006-08-16,11.19,11.43,11.05,11.38,214200,11.25 +NASDAQ,PETS,2006-08-08,10.71,11.30,10.71,10.97,258100,10.84 +NASDAQ,PETS,2006-03-31,17.83,18.00,17.71,17.77,389000,17.56 +NASDAQ,PETS,2005-10-12,10.30,10.60,9.66,9.83,450100,9.72 +NASDAQ,PETS,2005-02-28,8.24,8.26,8.06,8.10,63400,8.01 +NASDAQ,PETS,2005-01-19,7.24,7.24,6.94,7.02,99200,6.94 +NASDAQ,PETS,2004-11-24,6.45,6.45,6.22,6.43,56700,6.36 +NASDAQ,PETS,2004-09-01,5.85,6.24,5.60,5.69,221000,5.62 +NASDAQ,PETS,2004-07-09,7.45,7.96,7.45,7.89,183800,7.80 +NASDAQ,PETS,2003-12-08,8.45,8.58,8.30,8.54,50600,8.44 +NASDAQ,PETS,2003-09-09,7.75,7.75,7.65,7.65,22000,7.56 +NASDAQ,PETS,2003-05-30,3.50,3.65,3.35,3.65,21500,3.61 +NASDAQ,PETS,2003-05-19,3.99,3.99,3.85,3.99,1400,3.94 +NASDAQ,PETS,2003-05-05,3.70,3.76,3.70,3.70,15900,3.66 +NASDAQ,PETS,2002-07-19,2.20,2.20,2.01,2.05,41600,2.03 +NASDAQ,PETS,2001-05-15,1.61,1.70,1.61,1.61,15300,1.59 +NASDAQ,PETS,2000-12-12,0.28,0.28,0.28,0.28,12500,0.28 +NASDAQ,PETS,2000-10-27,0.34,0.38,0.34,0.38,10200,0.37 +NASDAQ,PRSC,2009-04-17,8.64,8.89,8.42,8.47,111700,8.47 +NASDAQ,PRSC,2008-12-15,1.81,1.91,1.56,1.71,71100,1.71 +NASDAQ,PRSC,2008-06-30,20.66,21.32,20.50,21.11,202300,21.11 +NASDAQ,PRSC,2008-06-25,22.37,22.56,21.70,21.79,234200,21.79 +NASDAQ,PRSC,2007-02-07,22.10,22.47,21.97,22.33,203800,22.33 +NASDAQ,PRSC,2006-01-04,29.44,29.58,28.40,29.51,57400,29.51 +NASDAQ,PRSC,2005-12-15,28.60,28.60,28.39,28.59,38700,28.59 +NASDAQ,PRSC,2005-10-03,30.60,30.69,30.33,30.69,82200,30.69 +NASDAQ,PRSC,2004-01-23,17.10,17.30,16.94,17.00,26600,17.00 +NASDAQ,PCBC,2009-12-10,0.94,1.06,0.90,0.93,710600,0.93 +NASDAQ,PCBC,2009-12-01,0.94,1.00,0.92,0.96,574100,0.96 +NASDAQ,PCBC,2008-12-29,16.31,16.99,15.77,15.95,333800,15.69 +NASDAQ,PCBC,2008-08-04,14.15,14.42,13.16,14.17,856400,13.79 +NASDAQ,PCBC,2008-01-24,19.97,20.26,19.20,19.86,523500,18.82 +NASDAQ,PCBC,2007-09-13,24.56,24.99,24.07,24.78,263600,22.98 +NASDAQ,PCBC,2007-08-10,19.90,23.91,19.70,22.64,992800,21.00 +NASDAQ,PCBC,2007-04-18,27.31,27.67,26.85,26.96,392600,24.79 +NASDAQ,PCBC,2006-10-31,30.86,31.19,30.58,30.76,293000,27.87 +NASDAQ,PCBC,2006-09-20,26.96,27.41,26.96,27.25,180400,24.49 +NASDAQ,PCBC,2006-07-18,29.04,29.28,28.72,29.26,169400,26.11 +NASDAQ,PCBC,2006-01-26,37.89,38.24,37.48,38.16,106700,33.82 +NASDAQ,PCBC,2005-08-26,30.54,30.59,29.86,29.86,125700,26.15 +NASDAQ,PCBC,2005-04-12,29.26,29.40,28.76,29.29,155700,25.33 +NASDAQ,PCBC,2005-03-04,29.00,29.25,28.86,29.17,152400,25.23 +NASDAQ,PCBC,2004-11-16,32.11,32.45,31.95,32.00,44400,27.51 +NASDAQ,PCBC,2004-01-23,36.25,36.63,35.60,36.50,63100,23.10 +NASDAQ,PCBC,2004-01-07,36.13,37.09,36.11,37.08,86300,23.33 +NASDAQ,PCBC,2003-10-24,32.65,33.54,32.62,33.33,93200,20.97 +NASDAQ,PCBC,2003-10-15,33.00,33.48,32.71,32.74,50400,20.47 +NASDAQ,PCBC,2000-10-23,26.02,26.75,26.00,26.25,7300,11.36 +NASDAQ,PCBC,2000-08-23,26.50,26.87,26.50,26.81,22900,11.50 +NASDAQ,PCBC,2000-05-18,26.50,27.00,26.25,26.75,10800,11.39 +NASDAQ,PCBC,1999-04-12,22.45,24.34,22.45,23.97,92600,9.88 +NASDAQ,PCBC,1999-02-01,22.57,23.42,22.26,22.26,177800,9.18 +NASDAQ,PCBC,1998-10-14,22.76,22.76,21.79,22.03,13200,9.01 +NASDAQ,PCBC,1998-05-28,25.82,26.18,25.46,25.82,100300,10.42 +NASDAQ,PCBC,1998-04-03,52.34,52.34,51.15,52.34,3200,10.51 +NASDAQ,PCBC,1998-01-26,46.03,46.03,45.50,45.50,7500,9.13 +NASDAQ,PCBC,1997-12-04,44.01,44.36,44.01,44.36,3900,8.86 +NASDAQ,PCBC,1997-09-11,42.12,42.83,41.77,41.89,61200,8.31 +NASDAQ,PCBC,1997-05-30,33.93,33.93,33.93,33.93,1100,6.69 +NASDAQ,PCBC,1997-02-26,29.27,29.27,28.58,29.27,6000,5.73 +NASDAQ,PCBC,1997-02-25,29.27,29.27,28.58,29.27,9200,5.73 +NASDAQ,PCBC,1996-11-12,25.50,25.50,25.50,25.50,5000,4.96 +NASDAQ,PLBC,2010-01-14,3.50,3.50,3.50,3.50,200,3.50 +NASDAQ,PLBC,2009-10-06,3.80,3.80,3.80,3.80,000,3.80 +NASDAQ,PLBC,2009-04-27,5.74,5.74,5.74,5.74,500,5.74 +NASDAQ,PLBC,2009-02-24,6.65,6.65,6.65,6.65,000,6.65 +NASDAQ,PLBC,2008-10-14,10.00,10.00,10.00,10.00,1500,9.92 +NASDAQ,PLBC,2008-07-21,11.00,11.49,11.00,11.07,8200,10.98 +NASDAQ,PLBC,2008-07-07,11.71,11.95,11.71,11.95,200,11.85 +NASDAQ,PLBC,2007-07-27,13.09,13.09,12.33,12.59,2500,12.19 +NASDAQ,PLBC,2007-02-22,16.75,16.99,16.75,16.99,1800,16.29 +NASDAQ,PLBC,2006-09-27,16.71,16.71,15.77,15.95,2000,15.17 +NASDAQ,PLBC,2006-08-23,16.30,16.90,16.30,16.88,400,16.05 +NASDAQ,PLBC,2005-10-26,23.00,23.00,22.99,22.99,300,21.61 +NASDAQ,PLBC,2005-09-14,36.46,38.40,36.46,37.86,9800,23.73 +NASDAQ,PLBC,2005-05-25,26.31,26.31,26.28,26.28,600,16.47 +NASDAQ,PLBC,2004-02-17,19.98,19.98,19.50,19.98,4000,12.26 +NASDAQ,PLBC,2003-09-23,19.95,19.95,19.75,19.75,1000,12.05 +NASDAQ,PLBC,2003-03-25,17.50,17.50,17.50,17.50,000,10.60 +NASDAQ,PLBC,2003-01-31,15.89,15.89,15.76,15.76,300,9.55 +NASDAQ,PTEC,2008-09-10,11.19,11.19,10.94,11.03,269300,11.03 +NASDAQ,PTEC,2006-12-04,4.82,4.83,4.64,4.66,69500,4.66 +NASDAQ,PTEC,2006-03-09,6.52,6.59,6.27,6.31,192000,6.31 +NASDAQ,PTEC,2006-01-06,6.26,6.38,6.23,6.34,162700,6.34 +NASDAQ,PTEC,2005-05-11,7.86,8.06,7.84,8.04,141400,8.04 +NASDAQ,PTEC,2004-08-24,5.80,5.85,5.62,5.70,65400,5.70 +NASDAQ,PTEC,2003-11-17,8.59,8.74,8.24,8.63,50900,8.63 +NASDAQ,PTEC,2001-01-12,15.75,17.25,15.75,16.88,340300,16.88 +NASDAQ,PTEC,2000-12-26,12.38,12.81,12.00,12.56,157900,12.56 +NASDAQ,PTEC,2000-05-31,17.69,18.13,17.31,18.00,253300,18.00 +NASDAQ,PTEC,2000-04-05,15.81,16.25,15.19,15.25,514800,15.25 +NASDAQ,PTEC,1999-07-07,17.25,17.38,16.88,17.38,359700,17.38 +NASDAQ,PTEC,1999-04-08,8.87,8.87,7.94,8.38,124700,8.38 +NASDAQ,PTEC,1998-11-27,6.75,7.63,6.75,7.50,88300,7.50 +NASDAQ,PTEC,1998-08-03,11.38,11.38,10.56,10.88,73200,10.88 +NASDAQ,PTEC,1998-06-15,9.25,9.50,9.06,9.06,64700,9.06 +NASDAQ,PTEC,1997-05-08,13.75,14.25,13.50,13.50,17100,13.50 +NASDAQ,PTEC,1997-03-14,16.25,16.63,16.00,16.25,64500,16.25 +NASDAQ,PTEC,1997-02-14,17.25,18.13,17.12,17.62,198100,17.62 +NASDAQ,PTEC,1997-02-03,15.50,16.25,15.50,16.00,52300,16.00 +NASDAQ,PTEC,1996-12-06,15.50,16.00,15.25,15.75,188900,15.75 +NASDAQ,PTEC,1996-02-01,14.00,14.25,13.63,14.12,153400,14.12 +NASDAQ,PTEC,1995-10-27,11.12,11.62,11.12,11.50,68400,11.50 +NASDAQ,PTEC,1995-08-04,10.50,11.00,10.50,10.94,141200,10.94 +NASDAQ,PTEC,1993-10-20,4.25,4.37,4.00,4.37,124400,4.37 +NASDAQ,PTEC,1993-04-08,4.75,4.75,4.50,4.75,9600,4.75 +NASDAQ,PTEC,1993-03-02,5.00,5.00,4.88,4.88,45600,4.88 +NASDAQ,PTEC,1992-12-22,6.00,6.00,5.62,5.62,76200,5.62 +NASDAQ,PTEC,1991-09-05,8.75,9.00,8.75,8.87,76700,8.87 +NASDAQ,PTEC,1991-08-13,8.50,9.13,8.50,9.13,108100,9.13 +NASDAQ,PTEC,1991-07-05,8.62,8.75,8.25,8.38,64100,8.38 +NASDAQ,PTEC,1991-03-26,7.37,8.25,7.12,8.25,245600,8.25 +NASDAQ,PTEC,1991-01-24,4.12,4.50,4.00,4.50,225300,4.50 +NASDAQ,PTEC,1990-09-18,3.00,3.13,2.87,2.87,20200,2.87 +NASDAQ,PTEC,1990-05-29,2.87,2.87,2.50,2.62,75000,2.62 +NASDAQ,PRXM,2009-06-15,0.17,0.17,0.09,0.13,447100,0.13 +NASDAQ,PRXM,2009-04-27,0.10,0.11,0.09,0.10,143200,0.10 +NASDAQ,PRXM,2008-11-11,0.22,0.22,0.22,0.22,500,0.22 +NASDAQ,PRXM,2008-09-24,0.39,0.39,0.39,0.39,000,0.39 +NASDAQ,PRXM,2008-06-02,0.65,0.67,0.65,0.65,10200,0.65 +NASDAQ,PRXM,2007-08-09,1.94,2.04,1.91,1.98,26200,1.98 +NASDAQ,PRXM,2007-07-20,2.05,2.05,2.00,2.03,14200,2.03 +NASDAQ,PRXM,2007-07-18,1.98,2.03,1.98,1.99,19000,1.99 +NASDAQ,PRXM,2007-07-09,2.05,2.09,2.01,2.05,39500,2.05 +NASDAQ,PRXM,2007-06-14,2.14,2.19,2.13,2.13,28400,2.13 +NASDAQ,PRXM,2006-12-27,2.04,2.10,2.00,2.03,74400,2.03 +NASDAQ,PRXM,2006-12-04,2.08,2.12,2.01,2.09,70000,2.09 +NASDAQ,PRXM,2006-09-08,1.84,1.91,1.82,1.85,25900,1.85 +NASDAQ,PRXM,2006-06-28,2.04,2.15,2.00,2.03,94000,2.03 +NASDAQ,PRXM,2006-06-07,2.36,2.36,2.27,2.28,40400,2.28 +NASDAQ,PRXM,2006-06-05,2.45,2.45,2.30,2.30,44000,2.30 +NASDAQ,PRXM,2005-12-30,2.65,2.81,2.65,2.78,155700,2.78 +NASDAQ,PRXM,2005-12-06,2.48,2.63,2.40,2.57,102900,2.57 +NASDAQ,PRXM,2005-08-17,3.18,3.18,2.93,2.93,65200,2.93 +NASDAQ,PRXM,2005-06-28,2.35,2.50,2.32,2.37,52900,2.37 +NASDAQ,PRXM,2005-04-19,2.56,2.59,2.48,2.49,17700,2.49 +NASDAQ,PRXM,2005-03-15,2.41,2.53,2.33,2.36,66300,2.36 +NASDAQ,PRXM,2004-10-07,3.40,3.40,3.20,3.31,35000,3.31 +NASDAQ,PRXM,2004-08-20,2.86,3.00,2.80,2.88,154900,2.88 +NASDAQ,PRXM,2004-05-19,4.45,4.45,4.30,4.30,600,4.30 +NASDAQ,PRXM,2004-01-09,5.70,5.85,5.50,5.61,19600,5.61 +NASDAQ,PRXM,2003-06-09,0.78,0.79,0.76,0.76,104800,3.04 +NASDAQ,PRXM,2003-05-02,0.21,0.25,0.21,0.25,4100,1.00 +NASDAQ,PRXM,2003-03-12,0.13,0.18,0.13,0.15,12700,0.60 +NASDAQ,PRXM,2003-02-04,0.18,0.20,0.17,0.19,40300,0.76 +NASDAQ,PRXM,2002-11-08,0.27,0.33,0.26,0.31,99300,1.24 +NASDAQ,PRXM,2002-11-01,0.24,0.25,0.19,0.25,60600,1.00 +NASDAQ,PRXM,2002-10-09,0.20,0.20,0.18,0.18,17700,0.72 +NASDAQ,PRXM,2002-04-08,1.09,1.09,0.97,1.09,17600,4.36 +NASDAQ,PRXM,2001-10-11,0.35,0.35,0.20,0.35,98800,1.40 +NASDAQ,PRXM,2001-03-14,1.44,1.88,1.38,1.88,97500,7.50 +NASDAQ,PRXM,2000-10-11,5.36,5.50,4.25,4.62,459200,18.50 +NASDAQ,PRXM,2000-10-06,5.86,5.88,5.12,5.50,188700,22.00 +NASDAQ,PGTI,2009-09-01,2.60,2.65,2.50,2.50,19500,2.50 +NASDAQ,PGTI,2008-08-12,5.32,5.37,4.96,5.06,87400,5.06 +NASDAQ,PGTI,2008-07-23,4.00,4.03,3.95,4.01,7100,4.01 +NASDAQ,PGTI,2008-02-19,4.09,4.29,4.07,4.21,58700,4.21 +NASDAQ,PGTI,2007-11-23,6.22,6.31,6.19,6.30,9400,6.30 +NASDAQ,PGTI,2007-10-05,8.23,8.25,8.09,8.13,89100,8.13 +NASDAQ,PGTI,2007-09-04,10.36,10.45,10.32,10.36,85400,10.36 +NASDAQ,PGTI,2007-08-23,10.64,10.64,10.27,10.27,34000,10.27 +NASDAQ,PGTI,2007-07-11,11.99,12.00,11.50,11.51,56900,11.51 +NASDAQ,PGTI,2007-06-21,11.24,11.58,11.00,11.24,81200,11.24 +NASDAQ,PNCL,2009-12-04,7.42,7.63,6.95,7.53,174500,7.53 +NASDAQ,PNCL,2009-10-20,6.97,6.97,6.47,6.61,147900,6.61 +NASDAQ,PNCL,2008-02-15,12.61,12.86,12.52,12.71,223800,12.71 +NASDAQ,PNCL,2007-08-07,16.00,16.19,15.25,15.84,582200,15.84 +NASDAQ,PNCL,2007-03-20,17.40,17.89,17.40,17.63,151800,17.63 +NASDAQ,PNCL,2006-04-12,6.86,7.03,6.81,7.00,141200,7.00 +NASDAQ,PNCL,2005-08-23,10.04,10.06,9.85,9.93,125300,9.93 +NASDAQ,PNCL,2005-08-10,10.17,10.17,9.26,9.27,418800,9.27 +NASDAQ,PNCL,2005-06-24,9.67,9.69,9.12,9.20,160900,9.20 +NASDAQ,PNCL,2005-06-13,10.23,10.26,9.66,9.70,144300,9.70 +NASDAQ,PNCL,2005-04-18,10.31,10.70,10.31,10.57,219300,10.57 +NASDAQ,PNCL,2004-12-06,14.08,14.17,13.27,13.27,107800,13.27 +NASDAQ,PNCL,2004-09-02,10.32,10.33,9.94,9.97,62500,9.97 +NASDAQ,PNCL,2004-08-26,9.94,10.10,9.86,10.10,103900,10.10 +NASDAQ,PNCL,2004-06-17,13.17,13.38,13.11,13.27,99000,13.27 +NASDAQ,PDCO,2010-02-03,29.16,29.32,29.07,29.21,1036300,29.21 +NASDAQ,PDCO,2010-01-15,30.43,30.70,29.72,30.01,1362200,30.01 +NASDAQ,PDCO,2009-10-28,26.66,26.72,26.10,26.10,1037000,26.10 +NASDAQ,PDCO,2009-08-19,24.91,25.45,24.68,25.39,2388800,25.39 +NASDAQ,PDCO,2009-07-02,21.91,22.08,21.49,21.61,1391000,21.61 +NASDAQ,PDCO,2009-01-29,18.78,19.29,18.43,18.57,942900,18.57 +NASDAQ,PDCO,2009-01-09,19.61,19.68,19.01,19.38,1440600,19.38 +NASDAQ,PDCO,2008-11-14,24.31,24.31,22.00,22.04,1510500,22.04 +NASDAQ,PDCO,2008-07-02,29.08,29.58,28.92,29.13,1469100,29.13 +NASDAQ,PDCO,2008-04-21,33.24,33.75,33.11,33.50,1008900,33.50 +NASDAQ,PDCO,2008-01-25,32.25,32.25,31.47,31.48,1641300,31.48 +NASDAQ,PDCO,2008-01-10,33.47,34.00,32.88,33.34,1363100,33.34 +NASDAQ,PDCO,2007-10-11,39.39,39.50,38.71,38.76,774000,38.76 +NASDAQ,PDCO,2007-06-21,37.67,37.76,37.27,37.60,737600,37.60 +NASDAQ,PDCO,2007-02-23,35.23,35.23,33.96,34.07,3139400,34.07 +NASDAQ,PDCO,2006-08-15,32.65,33.02,32.46,32.66,545800,32.66 +NASDAQ,PDCO,2006-06-09,34.16,34.30,33.70,33.92,561500,33.92 +NASDAQ,PDCO,2006-02-08,33.61,33.95,33.30,33.67,716100,33.67 +NASDAQ,PDCO,2006-02-01,34.34,35.06,34.26,34.92,1312800,34.92 +NASDAQ,PDCO,2005-10-21,39.65,40.25,39.47,39.95,1463100,39.95 +NASDAQ,PDCO,2005-10-03,40.06,40.10,38.96,39.55,741500,39.55 +NASDAQ,PDCO,2005-04-18,51.78,52.14,50.39,50.51,1251500,50.51 +NASDAQ,PDCO,2004-04-28,75.25,76.60,73.75,74.08,1517400,37.04 +NASDAQ,PDCO,2004-04-12,75.36,76.25,74.74,76.21,495800,38.10 +NASDAQ,PDCO,2004-03-16,68.90,69.47,68.58,69.19,925000,34.60 +NASDAQ,PDCO,2003-11-03,64.06,65.35,63.82,65.35,1254600,32.67 +NASDAQ,PDCO,2003-09-19,60.24,60.99,58.36,59.70,1146000,29.85 +NASDAQ,PDCO,2003-06-18,44.90,45.94,44.77,45.82,1297200,22.91 +NASDAQ,PDCO,2002-12-03,40.31,40.95,39.89,40.00,1269600,20.00 +NASDAQ,PDCO,2002-02-28,40.45,40.70,40.39,40.57,916000,20.28 +NASDAQ,PDCO,2001-08-29,34.49,34.87,33.60,34.05,9466400,17.02 +NASDAQ,PDCO,2001-05-22,34.94,36.00,34.63,35.16,1038200,17.58 +NASDAQ,PDCO,2000-03-15,35.69,37.25,34.88,37.25,492800,9.31 +NASDAQ,PDCO,1998-12-07,39.50,40.38,39.50,39.75,377600,9.94 +NASDAQ,PDCO,1998-08-13,37.38,37.38,35.62,36.12,147200,9.03 +NASDAQ,PDCO,1997-07-30,35.00,35.62,34.25,34.75,193200,5.79 +NASDAQ,PDCO,1997-04-09,31.62,31.62,31.12,31.25,474000,5.21 +NASDAQ,PDCO,1996-09-09,24.75,24.75,23.00,23.25,357000,3.88 +NASDAQ,PDCO,1996-07-26,30.12,30.12,28.75,28.75,185400,4.79 +NASDAQ,PDCO,1996-03-29,30.75,30.75,30.25,30.25,81600,5.04 +NASDAQ,PDCO,1995-12-20,27.00,27.38,26.75,27.00,659400,4.50 +NASDAQ,PDCO,1995-11-29,24.63,25.75,24.50,25.75,162000,4.29 +NASDAQ,PDCO,1995-03-09,22.75,23.25,22.75,22.75,272400,3.79 +NASDAQ,PDCO,1994-11-25,18.50,18.63,18.50,18.50,6000,3.08 +NASDAQ,PDCO,1994-10-21,19.25,19.25,18.25,18.50,421200,3.08 +NASDAQ,PDCO,1994-02-09,36.00,36.50,35.50,36.00,153900,4.00 +NASDAQ,PDCO,1993-09-16,30.25,30.25,29.75,30.25,37800,3.36 +NASDAQ,PDCO,1993-04-06,19.50,19.50,18.00,18.13,768600,2.01 +NASDAQ,PDCO,1993-01-26,21.00,21.00,20.25,20.50,489600,2.28 +NASDAQ,PDCO,1992-12-11,22.75,23.25,22.75,23.25,234000,2.58 +NASDAQ,PDCO,1992-11-06,17.50,18.75,17.00,18.00,801900,2.00 +NASDAQ,PFCB,2009-09-09,31.81,32.64,31.43,32.55,520700,32.55 +NASDAQ,PFCB,2009-08-17,30.62,30.83,30.05,30.27,582800,30.27 +NASDAQ,PFCB,2009-03-16,22.44,22.92,22.30,22.44,896800,22.44 +NASDAQ,PFCB,2009-01-28,19.58,20.00,19.35,19.76,448800,19.76 +NASDAQ,PFCB,2008-11-24,16.19,16.99,15.96,16.74,415200,16.74 +NASDAQ,PFCB,2008-10-31,19.20,21.14,18.56,20.46,434100,20.46 +NASDAQ,PFCB,2008-10-23,19.34,19.79,17.12,18.17,557800,18.17 +NASDAQ,PFCB,2008-09-09,26.56,26.78,25.74,25.79,499800,25.79 +NASDAQ,PFCB,2008-08-26,25.02,25.21,24.15,24.28,897300,24.28 +NASDAQ,PFCB,2008-08-06,28.52,28.80,27.44,28.24,523900,28.24 +NASDAQ,PFCB,2008-05-15,30.15,30.88,30.13,30.29,780300,30.29 +NASDAQ,PFCB,2008-02-04,29.05,29.40,27.75,27.98,608300,27.98 +NASDAQ,PFCB,2008-01-09,21.00,21.28,20.42,21.23,973000,21.23 +NASDAQ,PFCB,2007-06-26,35.12,35.56,35.06,35.22,460800,35.22 +NASDAQ,PFCB,2007-03-05,43.22,44.00,42.63,42.66,1109200,42.66 +NASDAQ,PFCB,2006-07-21,32.29,32.40,31.28,31.36,1038600,31.36 +NASDAQ,PFCB,2006-06-22,38.40,38.90,37.88,37.93,579800,37.93 +NASDAQ,PFCB,2006-01-06,50.31,51.36,50.31,50.57,815000,50.57 +NASDAQ,PFCB,2005-07-01,58.88,59.50,58.88,59.22,216200,59.22 +NASDAQ,PFCB,2005-06-20,61.09,61.09,59.95,60.12,213200,60.12 +NASDAQ,PFCB,2005-06-07,59.30,59.85,58.75,58.75,272400,58.75 +NASDAQ,PFCB,2005-05-27,58.50,59.36,58.09,59.10,210800,59.10 +NASDAQ,PFCB,2005-02-09,58.04,58.50,56.92,56.92,310900,56.92 +NASDAQ,PFCB,2004-11-16,55.81,55.92,55.10,55.56,530600,55.56 +NASDAQ,PFCB,2004-10-29,50.40,50.90,50.02,50.84,342300,50.84 +NASDAQ,PFCB,2004-08-11,42.73,42.73,41.60,41.89,420800,41.89 +NASDAQ,PFCB,2004-08-05,43.46,44.00,42.80,42.87,385900,42.87 +NASDAQ,PFCB,2003-06-02,44.80,45.24,44.18,44.84,757800,44.84 +NASDAQ,PFCB,2003-02-12,32.00,33.61,32.00,33.05,1336300,33.05 +NASDAQ,PFCB,2002-12-30,36.35,36.56,36.01,36.09,301700,36.09 +NASDAQ,PFCB,2002-12-20,35.00,35.50,34.80,35.12,427400,35.12 +NASDAQ,PFCB,2002-10-10,29.30,29.98,27.38,29.86,1559300,29.86 +NASDAQ,PFCB,2002-07-08,29.40,29.91,28.93,28.97,581600,28.97 +NASDAQ,PFCB,2002-06-13,34.20,34.39,33.40,33.54,439700,33.54 +NASDAQ,PFCB,2002-03-27,66.78,67.40,66.35,67.24,275800,33.62 +NASDAQ,PFCB,2002-02-27,58.46,60.35,58.20,59.56,352600,29.78 +NASDAQ,PFCB,2002-02-25,55.48,57.45,54.96,57.10,227600,28.55 +NASDAQ,PFCB,2001-10-01,35.80,36.76,34.60,35.90,425200,17.95 +NASDAQ,PFCB,2001-07-19,41.80,43.31,41.78,42.95,362400,21.48 +NASDAQ,PFCB,2000-05-26,33.88,33.88,32.25,32.69,84400,16.34 +NASDAQ,PFCB,2000-03-29,29.50,32.75,29.50,32.06,80000,16.03 +NASDAQ,PFCB,1999-04-28,26.12,26.50,23.38,24.25,70200,12.12 +NASDAQ,PFCB,1999-03-18,28.25,28.38,28.00,28.00,9000,14.00 +NASDAQ,PFCB,1999-01-07,22.75,23.12,22.25,23.00,42400,11.50 +NASDAQ,PFIN,2009-12-22,2.39,2.39,2.38,2.38,1300,2.38 +NASDAQ,PFIN,2009-06-18,1.60,1.70,1.54,1.70,5300,1.70 +NASDAQ,PFIN,2009-04-23,1.25,1.40,1.25,1.40,1500,1.40 +NASDAQ,PFIN,2009-04-15,1.00,1.00,1.00,1.00,2400,1.00 +NASDAQ,PFIN,2009-04-14,1.00,1.00,1.00,1.00,400,1.00 +NASDAQ,PFIN,2009-03-24,0.90,0.90,0.71,0.71,2600,0.71 +NASDAQ,PFIN,2008-06-03,4.15,4.48,4.15,4.46,900,4.46 +NASDAQ,PFIN,2008-06-02,4.10,4.48,4.10,4.48,400,4.48 +NASDAQ,PFIN,2007-08-23,11.40,11.40,11.40,11.40,000,11.40 +NASDAQ,PFIN,2007-08-06,11.30,11.30,11.00,11.00,6500,11.00 +NASDAQ,PFIN,2006-10-12,10.30,10.30,10.30,10.30,900,10.30 +NASDAQ,PFIN,2005-12-19,12.60,12.60,12.60,12.60,000,12.60 +NASDAQ,PFIN,2005-06-09,16.62,16.69,16.26,16.34,6000,16.34 +NASDAQ,PFIN,2005-01-31,13.94,14.40,13.94,14.40,1900,14.40 +NASDAQ,PFIN,2004-09-01,9.70,9.80,9.42,9.43,1300,9.43 +NASDAQ,PFIN,2003-07-23,6.61,6.78,6.61,6.78,400,6.78 +NASDAQ,PFIN,2003-07-09,6.70,6.70,6.70,6.70,000,6.70 +NASDAQ,PFIN,2003-05-13,6.34,6.47,6.34,6.47,2200,6.47 +NASDAQ,PFIN,2003-03-10,6.02,6.31,6.02,6.20,2900,6.20 +NASDAQ,PFIN,2002-12-31,6.81,6.81,6.81,6.81,000,6.81 +NASDAQ,PFIN,2002-08-22,6.94,6.94,6.94,6.94,000,6.94 +NASDAQ,PFIN,2002-07-18,6.01,6.01,6.01,6.01,100,6.01 +NASDAQ,PFIN,2002-06-05,6.98,6.98,6.98,6.98,000,6.98 +NASDAQ,PFIN,2002-04-22,6.49,6.49,6.49,6.49,000,6.49 +NASDAQ,PFIN,2002-02-15,6.55,6.55,6.55,6.55,000,6.55 +NASDAQ,PFIN,2000-12-11,5.56,5.75,5.31,5.75,3100,5.75 +NASDAQ,PFIN,2000-05-01,8.12,8.12,8.12,8.12,000,8.12 +NASDAQ,PFIN,1999-06-21,9.25,9.25,9.25,9.25,400,9.25 +NASDAQ,PFIN,1999-06-17,9.13,9.13,9.13,9.13,1000,9.13 +NASDAQ,PFIN,1999-06-11,9.44,9.44,9.44,9.44,2100,9.44 +NASDAQ,PFIN,1999-04-15,8.87,9.38,8.75,9.38,3700,9.38 +NASDAQ,PFIN,1999-02-18,9.13,9.13,8.87,9.06,2900,9.06 +NASDAQ,PFIN,1997-12-22,6.50,6.62,6.50,6.50,800,6.50 +NASDAQ,PFIN,1997-04-02,5.25,5.50,5.25,5.50,1800,5.50 +NASDAQ,PFIN,1997-03-06,5.75,5.75,5.25,5.25,2000,5.25 +NASDAQ,PFIN,1996-11-01,4.12,4.12,3.88,4.00,4200,4.00 +NASDAQ,PFIN,1995-11-06,2.50,2.53,2.50,2.50,16400,2.50 +NASDAQ,PFIN,1994-02-02,2.00,2.00,2.00,2.00,1200,2.00 +NASDAQ,PFIN,1993-12-22,1.75,1.75,1.75,1.75,2000,1.75 +NASDAQ,PFIN,1993-05-10,1.56,1.75,1.56,1.75,3200,1.75 +NASDAQ,PFIN,1993-01-19,2.50,2.50,2.12,2.25,20000,2.25 +NASDAQ,PHII,2010-02-03,18.48,18.49,18.47,18.49,300,18.49 +NASDAQ,PHII,2009-05-01,12.91,13.45,12.66,13.45,4200,13.45 +NASDAQ,PHII,2008-02-08,28.18,31.87,26.00,31.07,4000,31.07 +NASDAQ,PHII,2008-01-17,31.55,31.55,31.55,31.55,000,31.55 +NASDAQ,PHII,2007-12-05,32.18,32.74,32.01,32.01,400,32.01 +NASDAQ,PHII,2007-07-24,30.75,30.75,30.69,30.69,200,30.69 +NASDAQ,PHII,2007-06-22,29.50,29.55,29.50,29.53,900,29.53 +NASDAQ,PHII,2007-06-13,27.95,27.95,27.95,27.95,000,27.95 +NASDAQ,PHII,2007-01-29,30.94,30.94,30.94,30.94,000,30.94 +NASDAQ,PHII,2006-08-16,30.78,31.31,30.78,31.29,600,31.29 +NASDAQ,PHII,2005-11-10,32.57,32.57,32.01,32.01,800,32.01 +NASDAQ,PHII,2005-10-19,32.49,32.49,32.49,32.49,200,32.49 +NASDAQ,PHII,2005-10-10,32.94,32.94,32.94,32.94,100,32.94 +NASDAQ,PHII,2005-04-21,29.29,29.29,29.29,29.29,000,29.29 +NASDAQ,PHII,2004-01-07,24.75,24.75,24.26,24.26,1400,24.26 +NASDAQ,PHII,2003-04-28,24.95,24.95,24.41,24.80,7500,24.80 +NASDAQ,PHII,2002-12-18,30.42,30.42,29.88,29.88,1000,29.88 +NASDAQ,PHII,2002-12-04,28.33,28.49,28.30,28.49,1200,28.49 +NASDAQ,PHII,2002-10-29,28.59,28.59,28.38,28.46,1200,28.46 +NASDAQ,PHII,2002-09-09,28.90,29.00,28.90,29.00,900,29.00 +NASDAQ,PHII,2002-08-23,29.45,29.55,29.45,29.45,500,29.45 +NASDAQ,PHII,2002-08-02,30.10,30.10,29.57,29.61,1300,29.61 +NASDAQ,PHII,2002-02-25,20.70,22.00,20.70,22.00,400,22.00 +NASDAQ,PHII,2001-08-03,17.29,17.29,17.29,17.29,500,17.29 +NASDAQ,PHII,2001-08-02,17.75,17.75,16.81,17.25,2200,17.25 +NASDAQ,PHII,2000-10-18,11.38,11.38,11.38,11.38,300,11.38 +NASDAQ,PHII,2000-09-05,12.50,12.50,12.50,12.50,000,12.50 +NASDAQ,PHII,2000-08-25,11.00,11.00,11.00,11.00,4400,11.00 +NASDAQ,PHII,1999-10-07,10.25,10.25,10.25,10.25,800,10.25 +NASDAQ,PHII,1999-06-22,13.50,13.50,13.50,13.50,000,13.45 +NASDAQ,PHII,1998-09-04,15.00,15.00,15.00,15.00,000,14.79 +NASDAQ,PHII,1998-04-01,23.37,23.37,23.37,23.37,800,22.93 +NASDAQ,PHII,1997-10-28,25.00,25.50,23.00,24.00,9400,23.44 +NASDAQ,PHII,1997-08-01,16.25,16.25,16.25,16.25,000,15.87 +NASDAQ,PHII,1997-07-18,17.75,17.75,17.75,17.75,000,17.28 +NASDAQ,PHII,1997-07-10,17.50,17.50,17.50,17.50,000,17.04 +NASDAQ,PHII,1997-06-24,15.75,18.00,15.75,18.00,2700,17.53 +NASDAQ,PHII,1997-01-07,18.00,18.00,18.00,18.00,000,17.43 +NASDAQ,PHII,1996-09-12,16.50,16.50,16.25,16.50,600,15.93 +NASDAQ,PHII,1996-05-10,14.13,14.13,14.13,14.13,1600,13.60 +NASDAQ,PHII,1995-12-01,12.00,12.00,12.00,12.00,1600,11.47 +NASDAQ,PHII,1995-08-21,11.25,11.25,11.25,11.25,000,10.70 +NASDAQ,PHII,1995-04-10,9.00,9.00,9.00,9.00,800,8.55 +NASDAQ,PHII,1994-09-26,10.25,10.25,10.25,10.25,000,9.67 +NASDAQ,PLUS,2009-12-11,16.02,16.26,15.75,15.96,75200,15.96 +NASDAQ,PLUS,2009-11-30,15.66,15.93,15.66,15.82,8200,15.82 +NASDAQ,PLUS,2009-01-05,10.75,10.75,10.49,10.63,29900,10.63 +NASDAQ,PLUS,2008-10-21,9.39,9.39,8.77,9.14,9500,9.14 +NASDAQ,PLUS,2007-07-06,9.85,10.02,9.85,9.86,17700,9.86 +NASDAQ,PLUS,2007-04-27,10.85,10.85,10.70,10.73,22200,10.73 +NASDAQ,PLUS,2006-12-07,10.06,10.12,10.05,10.05,4300,10.05 +NASDAQ,PLUS,2006-09-14,9.76,9.78,9.71,9.77,1100,9.77 +NASDAQ,PLUS,2006-06-29,11.40,11.54,11.06,11.14,13600,11.14 +NASDAQ,PLUS,2006-06-09,13.37,13.75,13.37,13.65,11700,13.65 +NASDAQ,PLUS,2005-12-28,13.99,14.11,13.99,14.00,9100,14.00 +NASDAQ,PLUS,2005-10-21,13.20,13.20,12.67,13.05,4400,13.05 +NASDAQ,PLUS,2005-02-09,15.36,17.14,15.31,16.10,227000,16.10 +NASDAQ,PLUS,2004-10-20,10.35,10.45,9.80,10.00,19900,10.00 +NASDAQ,PLUS,2004-02-18,13.85,14.10,13.11,13.18,43300,13.18 +NASDAQ,PLUS,2003-07-23,13.29,13.35,13.28,13.35,33400,13.35 +NASDAQ,PLUS,2003-03-10,7.25,7.35,7.15,7.15,5300,7.15 +NASDAQ,PLUS,2002-08-12,5.79,5.79,5.70,5.71,15000,5.71 +NASDAQ,PLUS,2001-02-07,13.50,14.19,13.44,14.19,22000,14.19 +NASDAQ,PLUS,2000-12-21,9.12,9.62,8.50,8.75,45500,8.75 +NASDAQ,PLUS,2000-06-26,24.25,26.00,23.88,24.50,36100,24.50 +NASDAQ,PLUS,2000-06-16,24.25,25.12,24.12,24.62,30000,24.62 +NASDAQ,PLUS,2000-06-15,24.00,24.25,23.62,24.00,7800,24.00 +NASDAQ,PLUS,2000-01-27,50.38,51.00,47.00,48.50,125500,48.50 +NASDAQ,PLUS,1999-06-14,8.00,8.00,7.75,7.88,50700,7.88 +NASDAQ,PLUS,1998-11-05,8.50,8.50,8.34,8.44,9300,8.44 +NASDAQ,PLUS,1998-09-17,9.00,9.00,8.50,9.00,20400,9.00 +NASDAQ,PLUS,1998-05-22,13.75,13.75,13.75,13.75,100,13.75 +NASDAQ,PLUS,1998-02-06,12.50,12.50,12.50,12.50,100,12.50 +NASDAQ,PLUS,1998-02-05,11.62,11.62,11.50,11.50,400,11.50 +NASDAQ,PLUS,1997-10-14,14.25,14.25,14.00,14.00,10500,14.00 +NASDAQ,PLUS,1997-08-08,13.50,13.50,13.50,13.50,400,13.50 +NASDAQ,PLUS,1997-01-10,9.38,9.62,9.38,9.62,13000,9.62 +NASDAQ,PBNY,2008-11-10,12.27,12.55,11.76,11.85,94200,11.46 +NASDAQ,PBNY,2007-10-02,13.87,14.02,13.73,13.93,77000,13.14 +NASDAQ,PBNY,2007-09-26,13.48,13.78,13.32,13.58,58000,12.81 +NASDAQ,PBNY,2007-06-15,13.83,13.87,13.66,13.73,269500,12.91 +NASDAQ,PBNY,2006-12-29,15.20,15.20,14.95,14.98,161700,13.98 +NASDAQ,PBNY,2006-12-12,15.37,15.48,15.30,15.42,39300,14.39 +NASDAQ,PBNY,2005-07-29,12.14,12.24,11.74,11.80,66200,10.75 +NASDAQ,PBNY,2005-01-21,12.74,12.81,12.43,12.62,71000,11.42 +NASDAQ,PBNY,2005-01-12,12.95,13.06,12.91,12.96,216400,11.73 +NASDAQ,PBNY,2004-12-21,13.27,13.47,13.19,13.33,105800,12.06 +NASDAQ,PBNY,2004-08-26,11.23,11.24,11.01,11.01,30800,9.93 +NASDAQ,PBNY,2004-05-13,10.40,10.55,10.40,10.50,24600,9.44 +NASDAQ,PBNY,2004-03-02,11.60,11.64,11.57,11.60,95100,10.39 +NASDAQ,PBNY,2003-08-19,39.30,39.30,39.12,39.30,12000,7.89 +NASDAQ,PBNY,2003-04-15,31.86,32.25,31.68,32.25,8400,6.42 +NASDAQ,PBNY,2003-02-07,30.75,30.98,30.26,30.84,14600,6.14 +NASDAQ,PBNY,2002-12-09,31.41,31.41,31.12,31.35,15500,6.21 +NASDAQ,PBNY,2002-08-21,28.60,28.60,28.59,28.59,2700,5.64 +NASDAQ,PBNY,2002-01-18,28.17,28.30,28.17,28.30,4000,5.51 +NASDAQ,PBNY,2001-07-30,19.05,19.05,19.05,19.05,900,3.69 +NASDAQ,PBNY,2000-04-17,14.13,14.25,14.13,14.13,53200,2.70 +NASDAQ,PBNY,2000-03-30,15.13,15.13,15.00,15.00,4900,2.86 +NASDAQ,PBNY,1999-02-16,11.75,12.00,11.50,11.88,137800,2.25 +NASDAQ,POZN,2009-08-18,6.84,6.84,6.54,6.57,66900,6.57 +NASDAQ,POZN,2009-05-05,7.32,7.35,7.00,7.29,210000,7.29 +NASDAQ,POZN,2009-02-18,6.99,7.02,6.58,6.61,64700,6.61 +NASDAQ,POZN,2008-11-25,6.48,6.63,5.94,6.15,439600,6.15 +NASDAQ,POZN,2008-08-04,12.03,12.14,11.73,11.90,159900,11.90 +NASDAQ,POZN,2008-04-03,10.65,10.97,10.56,10.74,365600,10.74 +NASDAQ,POZN,2007-12-12,11.67,12.10,11.64,11.96,659600,11.96 +NASDAQ,POZN,2007-07-26,18.08,18.49,16.82,17.26,1175400,17.26 +NASDAQ,POZN,2007-07-03,18.27,18.29,18.09,18.19,243700,18.19 +NASDAQ,POZN,2007-07-02,18.14,18.30,17.95,18.27,531400,18.27 +NASDAQ,POZN,2007-05-10,15.84,15.91,15.25,15.31,446600,15.31 +NASDAQ,POZN,2007-04-30,15.73,15.75,14.56,14.57,615000,14.57 +NASDAQ,POZN,2006-11-22,16.15,16.39,15.94,16.37,323100,16.37 +NASDAQ,POZN,2006-07-03,7.12,7.12,6.85,6.96,372500,6.96 +NASDAQ,POZN,2005-12-20,9.29,9.57,9.12,9.57,169800,9.57 +NASDAQ,POZN,2005-02-24,6.62,6.62,6.20,6.30,38100,6.30 +NASDAQ,POZN,2005-01-26,7.35,7.76,7.34,7.71,92100,7.71 +NASDAQ,POZN,2004-01-26,10.59,11.20,10.00,11.10,350000,11.10 +NASDAQ,POZN,2003-08-28,15.02,16.00,14.78,15.88,294400,15.88 +NASDAQ,POZN,2003-03-05,3.00,3.00,2.70,2.92,15100,2.92 +NASDAQ,POZN,2003-01-23,4.20,4.40,4.02,4.22,19800,4.22 +NASDAQ,POZN,2002-06-25,4.25,4.50,3.95,4.15,30900,4.15 +NASDAQ,POZN,2002-05-17,5.36,5.45,5.20,5.32,26100,5.32 +NASDAQ,POZN,2002-02-22,6.01,6.10,5.94,6.05,58700,6.05 +NASDAQ,POZN,2001-12-06,5.06,5.39,5.06,5.32,12700,5.32 +NASDAQ,POZN,2001-11-12,5.50,5.90,5.50,5.75,10000,5.75 +NASDAQ,POZN,2001-09-05,6.21,6.35,5.80,6.21,856800,6.21 +NASDAQ,POZN,2001-03-14,7.62,8.12,7.62,7.75,33400,7.75 +NASDAQ,POZN,2000-10-20,15.44,15.50,15.12,15.12,272600,15.12 +NASDAQ,PRPX,2010-01-19,10.56,10.92,10.23,10.67,45000,10.67 +NASDAQ,PRPX,2009-12-04,9.39,9.56,9.26,9.45,31000,9.39 +NASDAQ,PRPX,2009-12-01,8.86,9.19,8.86,9.11,9900,9.05 +NASDAQ,PRPX,2009-11-20,8.95,9.17,8.61,8.95,29000,8.90 +NASDAQ,PRPX,2009-05-18,9.03,9.93,9.03,9.39,47000,9.22 +NASDAQ,PRPX,2005-10-10,13.38,13.38,12.56,12.65,16000,11.44 +NASDAQ,PRPX,2004-10-28,8.00,8.00,7.95,7.95,8100,7.05 +NASDAQ,PRPX,2004-08-23,7.32,7.60,7.32,7.54,12800,6.65 +NASDAQ,PRPX,2004-03-02,9.04,9.04,8.85,8.90,7000,7.75 +NASDAQ,PICO,2008-10-20,29.24,30.98,29.18,30.83,67200,30.83 +NASDAQ,PICO,2008-04-21,35.50,35.78,34.82,35.17,64800,35.17 +NASDAQ,PICO,2007-10-23,40.51,40.98,40.02,40.36,185800,40.36 +NASDAQ,PICO,2006-11-01,32.50,32.50,31.78,31.81,41700,31.81 +NASDAQ,PICO,2006-09-05,33.95,34.38,33.51,33.80,56300,33.80 +NASDAQ,PICO,2006-08-21,34.14,34.14,33.41,33.60,40700,33.60 +NASDAQ,PICO,2006-05-26,34.19,34.70,33.55,34.00,25200,34.00 +NASDAQ,PICO,2006-01-12,33.04,33.70,32.79,32.90,28300,32.90 +NASDAQ,PICO,2005-10-28,32.28,33.10,32.23,33.10,38300,33.10 +NASDAQ,PICO,2004-03-08,16.57,16.57,16.26,16.30,16300,16.30 +NASDAQ,PICO,2003-06-18,13.25,13.40,13.08,13.19,27900,13.19 +NASDAQ,PICO,2003-06-09,13.74,13.99,13.61,13.99,4200,13.99 +NASDAQ,PICO,2003-04-14,13.76,14.05,13.76,14.02,1500,14.02 +NASDAQ,PICO,2002-07-02,16.12,16.43,15.50,16.42,9600,16.42 +NASDAQ,PICO,2002-05-30,14.90,15.00,14.60,14.90,13700,14.90 +NASDAQ,PICO,2001-07-30,15.59,15.59,15.50,15.59,6900,15.59 +NASDAQ,PICO,2001-06-27,13.64,13.68,13.50,13.50,6500,13.50 +NASDAQ,PICO,2001-06-08,13.35,13.50,13.32,13.47,31900,13.47 +NASDAQ,PICO,2001-02-21,13.25,13.62,13.25,13.25,2900,13.25 +NASDAQ,PICO,2000-10-12,11.50,11.69,11.31,11.62,17500,11.62 +NASDAQ,PICO,2000-09-28,12.88,13.06,12.88,13.06,12600,13.06 +NASDAQ,PICO,1999-08-26,20.00,20.38,19.50,19.94,14300,19.94 +NASDAQ,PICO,1999-03-23,18.88,18.88,16.94,16.94,10400,16.94 +NASDAQ,PICO,1998-12-08,3.25,3.25,3.06,3.06,9300,15.31 +NASDAQ,PICO,1998-11-25,3.50,3.63,3.38,3.38,7900,16.88 +NASDAQ,PICO,1998-10-09,3.25,3.25,3.00,3.00,1300,15.00 +NASDAQ,PICO,1998-09-08,2.63,2.69,2.56,2.69,4400,13.44 +NASDAQ,PICO,1998-09-02,2.44,2.63,2.37,2.63,13600,13.13 +NASDAQ,PICO,1997-06-30,4.44,4.56,4.44,4.50,23700,22.50 +NASDAQ,PICO,1997-05-14,4.13,4.38,4.13,4.38,2600,21.88 +NASDAQ,PICO,1996-08-08,3.87,3.87,3.87,3.87,200,19.37 +NASDAQ,PICO,1995-11-21,4.38,4.38,4.38,4.38,100,21.88 +NASDAQ,PICO,1995-11-10,4.50,4.62,4.50,4.62,600,23.12 +NASDAQ,PICO,1995-05-22,3.00,3.25,2.75,2.75,7500,13.75 +NASDAQ,PICO,1994-11-08,4.75,4.75,4.50,4.50,400,22.50 +NASDAQ,PICO,1994-07-19,6.00,6.00,6.00,6.00,200,30.00 +NASDAQ,PICO,1993-12-01,9.50,9.75,9.25,9.75,2400,48.75 +NASDAQ,PICO,1993-10-12,10.00,10.25,9.75,9.75,1700,48.75 +NASDAQ,PICO,1993-02-11,6.75,7.00,6.75,6.75,100,33.75 +NASDAQ,PSEC,2010-01-13,12.69,12.77,12.55,12.67,616800,12.67 +NASDAQ,PSEC,2009-07-07,9.35,9.36,9.10,9.17,480800,8.55 +NASDAQ,PSEC,2009-05-20,8.16,8.28,8.14,8.25,5018100,7.37 +NASDAQ,PSEC,2008-10-16,12.00,12.51,11.50,12.51,188700,10.35 +NASDAQ,PSEC,2008-08-19,13.08,13.70,13.01,13.44,123500,10.79 +NASDAQ,PSEC,2008-07-23,13.61,13.73,13.30,13.54,126700,10.87 +NASDAQ,PSEC,2008-03-06,14.25,14.56,13.75,13.78,424900,10.48 +NASDAQ,PSEC,2008-01-31,14.18,14.70,14.00,14.48,144500,11.01 +NASDAQ,PSEC,2007-12-14,12.88,12.97,12.50,12.54,224300,9.29 +NASDAQ,PSEC,2007-03-02,17.42,17.53,17.26,17.37,95900,12.02 +NASDAQ,PSEC,2006-11-01,17.00,17.20,16.97,17.14,110100,11.60 +NASDAQ,PSEC,2006-08-10,16.18,16.18,15.29,15.30,89300,10.12 +NASDAQ,PSEC,2006-07-10,16.36,16.37,16.02,16.17,17600,10.69 +NASDAQ,PSEC,2006-05-31,16.20,16.56,16.14,16.44,14600,10.65 +NASDAQ,PSEC,2006-02-16,15.85,15.94,15.73,15.85,24700,10.08 +NASDAQ,PSEC,2005-08-16,12.29,12.49,12.23,12.29,22700,7.55 +NASDAQ,PSEC,2005-02-17,13.78,13.89,13.55,13.70,65300,8.25 +NASDAQ,PSEC,2004-11-05,14.10,14.20,14.00,14.20,15300,8.49 +NASDAQ,PSEC,2004-08-11,14.65,14.75,14.40,14.43,20300,8.62 +NASDAQ,PBCT,2009-04-01,17.41,18.24,17.41,18.23,5623100,17.55 +NASDAQ,PBCT,2008-12-10,18.00,18.30,17.62,17.95,2584900,17.13 +NASDAQ,PBCT,2008-12-09,18.07,18.48,17.78,17.96,4409900,17.14 +NASDAQ,PBCT,2008-11-13,17.66,18.65,17.22,18.63,13016400,17.78 +NASDAQ,PBCT,2008-04-07,18.29,18.51,17.96,18.05,4250000,16.78 +NASDAQ,PBCT,2008-02-05,16.73,17.07,16.56,16.92,4093000,15.73 +NASDAQ,PBCT,2008-01-24,16.00,16.69,16.00,16.29,9314200,15.02 +NASDAQ,PBCT,2007-01-24,44.67,45.02,44.56,45.00,525600,19.22 +NASDAQ,PBCT,2006-11-15,44.79,44.90,44.62,44.90,842300,19.17 +NASDAQ,PBCT,2006-09-20,40.58,41.15,38.25,39.97,7711400,16.96 +NASDAQ,PBCT,2006-08-30,35.61,36.09,35.61,35.91,265600,15.24 +NASDAQ,PBCT,2006-08-18,37.10,37.51,37.02,37.10,739000,15.75 +NASDAQ,PBCT,2006-05-26,32.77,34.50,32.77,33.69,1976300,14.20 +NASDAQ,PBCT,2006-02-23,31.58,31.58,30.93,31.13,263800,13.02 +NASDAQ,PBCT,2005-06-02,28.87,29.11,28.58,29.02,265900,11.88 +NASDAQ,PBCT,2003-10-27,30.59,31.22,30.59,31.18,418700,5.32 +NASDAQ,PBCT,2003-01-27,24.99,25.42,24.95,25.42,317900,4.15 +NASDAQ,PBCT,2003-01-02,25.41,25.80,25.18,25.79,116300,4.21 +NASDAQ,PBCT,2002-11-12,24.05,24.10,23.75,23.76,390800,3.88 +NASDAQ,PBCT,2002-05-03,26.65,26.65,26.10,26.37,698900,4.18 +NASDAQ,PBCT,2002-02-21,22.41,22.79,22.40,22.41,725300,3.51 +NASDAQ,PBCT,2001-08-30,24.71,25.00,24.33,24.91,599100,3.78 +NASDAQ,PBCT,2000-09-14,21.91,22.37,21.56,22.06,422900,3.16 +NASDAQ,PBCT,2000-04-26,20.41,20.44,19.38,19.69,159200,2.74 +NASDAQ,PBCT,2000-02-14,18.75,19.25,18.63,18.69,254100,2.60 +NASDAQ,PBCT,1999-12-08,21.38,21.81,20.95,21.07,878400,2.89 +NASDAQ,PBCT,1999-04-28,28.59,29.32,28.59,29.08,676600,3.90 +NASDAQ,PBCT,1998-11-24,28.70,28.94,28.34,28.70,573100,3.78 +NASDAQ,PBCT,1998-03-17,35.06,35.52,35.06,35.52,440000,4.57 +NASDAQ,PBCT,1998-02-24,34.94,34.94,34.13,34.42,972300,4.43 +NASDAQ,PBCT,1997-05-05,28.52,30.91,28.52,30.00,2139100,2.53 +NASDAQ,PBCT,1997-03-31,31.00,31.11,28.74,29.42,1291300,2.45 +NASDAQ,PBCT,1997-02-13,31.56,33.04,31.56,33.04,1037000,2.76 +NASDAQ,PBCT,1996-02-13,18.40,18.56,18.35,18.46,750500,1.48 +NASDAQ,PBCT,1994-09-26,12.45,12.45,12.14,12.24,1092200,0.91 +NASDAQ,PBCT,1994-09-06,11.01,11.22,11.01,11.11,1070200,0.83 +NASDAQ,PBCT,1994-01-21,7.40,7.70,7.40,7.60,2986000,0.55 +NASDAQ,PBCT,1994-01-04,7.00,7.10,7.00,7.10,44700,0.51 +NASDAQ,PBCT,1993-10-15,7.20,7.30,6.90,7.30,515300,0.53 +NASDAQ,PBCT,1993-01-28,5.10,5.10,4.90,5.10,151000,0.37 +NASDAQ,PBCT,1992-12-11,4.60,4.90,4.50,4.80,197000,0.35 +NASDAQ,PBCT,1992-06-04,4.80,5.00,4.80,4.80,270700,0.35 +NASDAQ,PBCT,1991-07-05,2.50,2.70,2.50,2.50,9900,0.18 +NASDAQ,PBCT,1990-12-21,2.20,2.40,2.10,2.10,146000,0.15 +NASDAQ,PBCT,1990-06-15,4.74,4.74,4.64,4.74,96400,0.31 +NASDAQ,PBCT,1990-05-08,4.83,4.92,4.83,4.83,81500,0.32 +NASDAQ,PRCP,2009-07-29,4.12,4.24,4.00,4.03,15400,4.03 +NASDAQ,PRCP,2009-05-05,4.12,4.12,3.99,4.01,4000,4.01 +NASDAQ,PRCP,2008-09-03,7.48,7.85,7.36,7.85,19800,7.85 +NASDAQ,PRCP,2008-05-08,10.41,10.51,9.86,10.07,19900,10.07 +NASDAQ,PRCP,2006-10-10,8.14,8.24,8.14,8.20,16700,8.20 +NASDAQ,PRCP,2006-10-06,7.99,8.21,7.93,8.17,32300,8.17 +NASDAQ,PRCP,2006-09-18,8.05,8.30,7.99,8.25,58400,8.25 +NASDAQ,PRCP,2006-08-14,7.95,8.05,7.94,8.00,23300,8.00 +NASDAQ,PRCP,2006-06-23,8.01,8.08,8.00,8.08,500,8.08 +NASDAQ,PRCP,2006-03-30,8.25,8.55,8.07,8.55,70100,8.55 +NASDAQ,PRCP,2006-03-07,7.97,8.02,7.67,7.75,22000,7.75 +NASDAQ,PRCP,2005-11-10,6.95,7.15,6.87,7.08,10800,7.08 +NASDAQ,PRCP,2005-03-31,7.67,7.91,7.65,7.90,3800,7.90 +NASDAQ,PRCP,2005-01-25,6.75,7.05,6.75,7.04,12000,7.04 +NASDAQ,PRCP,2004-06-04,6.88,6.90,6.76,6.77,8800,6.77 +NASDAQ,PRCP,2003-11-28,6.89,7.50,6.89,7.47,27700,7.47 +NASDAQ,PRCP,2003-09-10,8.01,8.25,7.92,8.08,99100,8.08 +NASDAQ,PRCP,2003-08-14,5.81,5.81,5.65,5.70,16500,5.70 +NASDAQ,PRCP,2003-02-11,2.85,2.90,2.81,2.81,3600,2.81 +NASDAQ,PRCP,2003-01-23,2.51,2.59,2.50,2.59,11200,2.59 +NASDAQ,PRCP,2002-07-01,1.55,1.55,1.55,1.55,000,1.55 +NASDAQ,PRCP,2001-08-14,1.19,1.19,1.16,1.19,2400,1.19 +NASDAQ,PRCP,2001-07-02,1.37,1.38,1.35,1.35,5500,1.35 +NASDAQ,PRCP,1999-12-21,3.95,4.00,3.78,3.78,62600,3.78 +NASDAQ,PRCP,1999-09-14,4.00,4.12,3.62,4.06,31300,4.06 +NASDAQ,PRCP,1999-04-21,4.25,4.75,4.12,4.75,17000,4.75 +NASDAQ,PRCP,1999-04-19,4.37,4.75,4.00,4.00,61100,4.00 +NASDAQ,PRCP,1999-03-25,4.50,4.50,3.94,3.94,40300,3.94 +NASDAQ,PRCP,1999-02-10,8.25,8.25,8.25,8.25,700,8.25 +NASDAQ,PRCP,1998-09-11,6.00,6.50,5.87,6.19,27700,6.19 +NASDAQ,PRCP,1997-04-11,28.75,29.00,28.25,28.50,59700,28.50 +NASDAQ,PRCP,1996-11-22,30.00,31.88,30.00,31.25,264800,31.25 +NASDAQ,PRCP,1996-08-29,32.75,32.75,32.00,32.75,7500,32.75 +NASDAQ,PRCP,1996-08-06,32.00,32.50,31.00,31.37,56200,31.37 +NASDAQ,PRCP,1996-07-09,33.50,33.56,33.00,33.25,15800,33.25 +NASDAQ,PRCP,1996-03-19,23.50,23.50,22.75,23.25,71000,23.25 +NASDAQ,PRCP,1995-12-21,23.00,23.50,22.75,22.75,11900,22.75 +NASDAQ,PRCP,1995-10-04,24.00,25.50,24.00,24.50,66300,16.33 +NASDAQ,PRCP,1995-04-11,18.75,20.00,18.75,19.50,88600,13.00 +NASDAQ,PRCP,1995-03-02,18.50,18.50,17.75,17.75,17400,11.83 +NASDAQ,PRCP,1994-06-02,16.25,16.62,16.25,16.25,32600,10.83 +NASDAQ,PRCP,1994-03-29,17.50,17.75,17.00,17.13,24400,11.42 +NASDAQ,PRCP,1993-12-10,11.00,11.75,11.00,11.75,8200,7.83 +NASDAQ,PRCP,1993-11-15,12.25,13.00,10.50,11.00,128700,7.33 +NASDAQ,PANL,2009-11-24,11.66,11.70,11.35,11.46,87800,11.46 +NASDAQ,PANL,2009-11-02,11.41,11.63,10.83,11.05,235500,11.05 +NASDAQ,PANL,2009-04-09,9.19,10.16,9.10,10.13,273900,10.13 +NASDAQ,PANL,2008-11-11,8.05,8.67,7.54,7.66,436700,7.66 +NASDAQ,PANL,2008-07-03,12.35,12.37,11.87,11.95,250600,11.95 +NASDAQ,PANL,2007-05-14,16.15,16.48,15.35,15.56,165700,15.56 +NASDAQ,PANL,2007-05-08,17.28,17.70,16.92,17.35,126000,17.35 +NASDAQ,PANL,2006-10-12,11.06,11.50,10.90,11.38,167300,11.38 +NASDAQ,PANL,2006-09-28,10.99,11.25,10.92,11.09,93200,11.09 +NASDAQ,PANL,2006-08-02,12.09,12.15,11.80,11.90,61500,11.90 +NASDAQ,PANL,2006-07-25,11.96,12.11,11.61,12.04,129200,12.04 +NASDAQ,PANL,2005-12-28,10.68,11.03,10.65,10.94,113400,10.94 +NASDAQ,PANL,2005-12-06,12.13,12.14,11.75,11.87,81700,11.87 +NASDAQ,PANL,2004-11-12,10.00,10.04,9.80,10.00,51600,10.00 +NASDAQ,PANL,2004-10-13,9.27,9.30,8.89,8.92,48200,8.92 +NASDAQ,PANL,2004-07-29,8.50,8.50,8.07,8.31,90700,8.31 +NASDAQ,PANL,2003-12-04,14.81,15.16,13.72,14.30,220800,14.30 +NASDAQ,PANL,2003-07-02,8.82,9.05,8.62,9.00,34300,9.00 +NASDAQ,PANL,2003-03-12,7.19,7.19,6.95,7.00,20600,7.00 +NASDAQ,PANL,2003-02-25,6.95,7.10,6.76,7.10,35800,7.10 +NASDAQ,PANL,2002-03-04,9.14,10.21,8.85,10.17,135400,10.17 +NASDAQ,PANL,2002-01-30,8.50,8.65,7.90,8.18,102900,8.18 +NASDAQ,PANL,2001-04-30,16.97,17.55,16.40,16.59,57600,16.59 +NASDAQ,PANL,2000-10-09,18.25,18.38,16.50,17.00,118400,17.00 +NASDAQ,PANL,2000-07-19,30.62,30.62,29.62,29.62,51500,29.62 +NASDAQ,PANL,2000-06-26,26.75,27.12,23.12,25.31,214300,25.31 +NASDAQ,PANL,2000-04-19,16.88,18.50,16.75,16.94,112500,16.94 +NASDAQ,PANL,2000-04-12,19.63,21.00,16.63,18.00,145200,18.00 +NASDAQ,PANL,2000-03-10,33.50,34.00,29.12,31.00,269000,31.00 +NASDAQ,PANL,1997-10-27,7.12,7.12,6.38,6.38,19500,6.38 +NASDAQ,PANL,1997-10-08,5.75,6.75,5.75,6.75,163600,6.75 +NASDAQ,PANL,1997-07-07,4.25,4.50,4.00,4.12,15100,4.12 +NASDAQ,PANL,1997-05-13,5.00,5.00,4.63,4.63,4700,4.63 +NASDAQ,PANL,1996-07-19,6.00,6.00,5.38,5.75,37300,5.75 +NASDAQ,PANL,1996-04-22,4.37,4.75,4.25,4.50,32200,4.50 +NASDAQ,PEBK,2009-10-22,6.52,6.52,6.52,6.52,300,6.49 +NASDAQ,PEBK,2009-08-07,6.15,6.53,6.15,6.52,6900,6.43 +NASDAQ,PEBK,2009-05-21,6.12,6.77,6.00,6.00,6000,5.85 +NASDAQ,PEBK,2009-03-20,5.25,5.62,5.25,5.42,2500,5.29 +NASDAQ,PEBK,2009-01-15,9.25,9.25,9.25,9.25,1700,8.86 +NASDAQ,PEBK,2008-10-28,11.50,11.50,10.00,10.10,6400,9.55 +NASDAQ,PEBK,2008-05-01,13.75,13.75,13.75,13.75,100,12.76 +NASDAQ,PEBK,2007-10-03,17.50,17.50,17.50,17.50,000,15.98 +NASDAQ,PEBK,2006-07-31,26.97,27.15,26.63,26.85,5800,15.94 +NASDAQ,PEBK,2005-11-07,20.00,20.00,20.00,20.00,000,10.65 +NASDAQ,PEBK,2005-10-03,21.00,21.44,20.29,21.16,4800,11.27 +NASDAQ,PEBK,2005-07-22,19.75,20.00,19.75,20.00,1500,10.60 +NASDAQ,PEBK,2005-03-08,19.16,19.16,19.16,19.16,000,10.10 +NASDAQ,PEBK,2003-08-19,17.11,17.27,17.11,17.25,5700,7.96 +NASDAQ,PEBK,2002-06-07,16.85,16.95,16.85,16.95,2100,7.62 +NASDAQ,PEBK,2002-04-02,16.50,16.50,16.50,16.50,1200,7.37 +NASDAQ,PEBK,2001-12-26,15.00,15.00,15.00,15.00,200,6.66 +NASDAQ,PEBK,2001-07-25,18.00,18.00,18.00,18.00,600,7.89 +NASDAQ,PEBK,2001-05-30,15.10,15.10,15.00,15.00,1000,6.53 +NASDAQ,PEBK,2001-04-25,14.50,15.00,14.50,15.00,5000,6.53 +NASDAQ,PEBK,2000-01-10,14.75,14.75,14.75,14.75,000,5.58 +NASDAQ,PEBK,1999-08-27,18.37,18.37,18.37,18.37,600,6.88 +NASDAQ,PEBK,1999-02-01,26.12,26.12,26.12,26.12,2700,6.47 +NASDAQ,PEBK,1998-12-14,25.50,25.50,25.50,25.50,000,6.31 +NASDAQ,PEBK,1998-07-13,32.38,32.50,32.38,32.50,1800,7.97 +NASDAQ,PEBK,1998-06-01,33.50,33.50,33.25,33.50,21600,8.19 +NASDAQ,PEBK,1997-11-25,33.00,33.00,33.00,33.00,000,8.04 +NASDAQ,PEBK,1996-07-30,22.00,22.00,22.00,22.00,000,4.74 +NASDAQ,PEBK,1996-01-17,21.75,21.75,21.75,21.75,000,4.63 +NASDAQ,PEBK,1996-01-11,21.00,21.00,21.00,21.00,000,4.47 +NASDAQ,PEBK,1995-12-21,20.25,20.25,20.25,20.25,000,4.31 +NASDAQ,PEBK,1995-08-24,21.25,21.25,21.25,21.25,000,4.03 +NASDAQ,PRFT,2010-01-13,8.51,9.05,8.50,9.01,125500,9.01 +NASDAQ,PRFT,2009-11-06,8.30,8.63,8.16,8.33,108000,8.33 +NASDAQ,PRFT,2009-06-02,6.83,6.99,6.54,6.92,175000,6.92 +NASDAQ,PRFT,2008-10-30,4.58,5.07,4.58,4.88,135800,4.88 +NASDAQ,PRFT,2008-08-04,10.02,10.09,9.82,9.91,178000,9.91 +NASDAQ,PRFT,2007-09-17,23.73,24.15,23.22,23.79,221300,23.79 +NASDAQ,PRFT,2006-08-04,13.53,13.87,12.50,12.95,635200,12.95 +NASDAQ,PRFT,2005-02-18,7.48,7.54,7.40,7.45,137600,7.45 +NASDAQ,PRFT,2005-01-25,6.68,7.21,6.68,7.02,226800,7.02 +NASDAQ,PRFT,2004-12-03,5.35,6.20,5.23,6.15,788600,6.15 +NASDAQ,PRFT,2004-08-19,2.95,3.15,2.95,3.04,8200,3.04 +NASDAQ,PRFT,2004-05-24,3.62,3.73,3.60,3.61,42100,3.61 +NASDAQ,PRFT,2004-02-03,3.90,4.32,3.80,4.32,791700,4.32 +NASDAQ,PRFT,2004-01-26,2.80,3.08,2.71,3.02,185800,3.02 +NASDAQ,PRFT,2003-06-27,1.02,1.04,1.00,1.04,4200,1.04 +NASDAQ,PRFT,2001-11-19,2.08,2.15,2.07,2.12,4600,2.12 +NASDAQ,PRFT,2001-10-12,1.35,1.35,1.35,1.35,1300,1.35 +NASDAQ,PRFT,2001-07-25,2.75,2.75,2.75,2.75,2200,2.75 +NASDAQ,PRFT,2001-01-19,7.25,7.88,7.25,7.50,10300,7.50 +NASDAQ,PRFT,2000-08-25,12.38,12.88,11.12,12.62,121200,12.62 +NASDAQ,PRFT,2000-05-16,15.13,15.25,14.50,15.25,9400,15.25 +NASDAQ,PNFP,2008-04-11,24.02,24.80,24.00,24.07,64700,24.07 +NASDAQ,PNFP,2008-03-07,20.82,21.88,20.82,21.41,74600,21.41 +NASDAQ,PNFP,2007-12-13,27.31,27.68,26.42,27.67,43900,27.67 +NASDAQ,PNFP,2007-11-02,27.94,27.94,26.71,26.99,47900,26.99 +NASDAQ,PNFP,2006-06-16,28.58,28.76,28.51,28.67,231200,28.67 +NASDAQ,PNFP,2005-10-17,21.85,22.11,21.75,21.94,67800,21.94 +NASDAQ,PNFP,2005-07-07,24.14,24.19,23.51,24.05,49500,24.05 +NASDAQ,PNFP,2004-07-12,18.25,18.50,18.25,18.49,4000,18.49 +NASDAQ,PNFP,2004-04-22,30.50,30.50,30.30,30.30,98800,15.15 +NASDAQ,PNFP,2004-02-02,26.55,26.60,26.15,26.50,10000,13.25 +NASDAQ,PNFP,2003-11-05,23.51,24.00,23.51,24.00,3400,12.00 +NASDAQ,PNFP,2003-09-25,19.20,19.44,19.19,19.44,13600,9.72 +NASDAQ,PNFP,2003-09-16,18.25,18.25,18.00,18.00,18600,9.00 +NASDAQ,PNFP,2003-05-19,15.75,15.85,15.75,15.79,9600,7.89 +NASDAQ,PNFP,2003-05-06,14.70,15.50,14.70,15.10,20800,7.55 +NASDAQ,PNFP,2003-03-06,13.36,13.70,13.10,13.21,8400,6.61 +NASDAQ,PNFP,2003-01-31,13.11,13.11,13.11,13.11,000,6.55 +NASDAQ,PNFP,2002-12-30,13.10,13.10,13.10,13.10,1400,6.55 +NASDAQ,PNFP,2002-06-24,11.45,11.45,11.45,11.45,600,5.72 +NASDAQ,PNFP,2002-01-30,9.90,9.90,9.90,9.90,000,4.95 +NASDAQ,PNFP,2001-11-16,7.50,7.50,7.50,7.50,000,3.75 +NASDAQ,PNFP,2001-08-30,7.35,7.50,7.35,7.50,4000,3.75 +NASDAQ,PNFP,2001-06-25,6.25,6.25,6.25,6.25,000,3.12 +NASDAQ,PNFP,2001-04-03,6.75,6.75,6.75,6.75,000,3.38 +NASDAQ,PNFP,2000-12-04,7.12,7.12,7.12,7.12,000,3.56 +NASDAQ,PNFP,2000-11-22,7.12,7.12,7.12,7.12,1000,3.56 +NASDAQ,PNFP,2000-10-02,7.75,8.12,7.75,8.12,10000,4.06 +NASDAQ,PHMDD,2009-01-16,0.39,0.40,0.39,0.39,500,16.38 +NASDAQ,PHMDD,2008-10-09,0.22,0.31,0.22,0.29,1000,12.18 +NASDAQ,PHMDD,2007-11-13,0.80,0.84,0.80,0.82,2100,34.44 +NASDAQ,PHMDD,2007-06-01,1.22,1.27,1.17,1.25,1500,52.50 +NASDAQ,PHMDD,2005-02-17,2.34,2.39,2.28,2.39,1500,100.38 +NASDAQ,PHMDD,2004-10-01,2.50,2.50,2.19,2.19,4100,91.98 +NASDAQ,PHMDD,2004-08-20,2.26,2.26,2.10,2.23,1400,93.66 +NASDAQ,PHMDD,2004-06-09,3.28,3.32,3.20,3.20,4600,134.40 +NASDAQ,PHMDD,2003-03-12,1.39,1.50,1.29,1.39,8500,58.38 +NASDAQ,PHMDD,2002-06-20,1.75,1.76,1.70,1.70,200,71.40 +NASDAQ,PHMDD,2001-10-18,1.06,1.20,1.01,1.05,4000,44.10 +NASDAQ,PHMDD,2001-03-15,6.86,6.86,6.25,6.44,2000,270.38 +NASDAQ,PHMDD,2001-02-20,4.75,4.84,4.50,4.53,1400,190.32 +NASDAQ,PHMDD,2000-10-18,8.00,8.50,7.63,8.50,3400,357.01 +NASDAQ,PHMDD,2000-09-27,11.75,12.00,11.44,12.00,700,504.01 +NASDAQ,PHMDD,2000-02-14,17.75,17.75,16.00,16.50,1300,693.01 +NASDAQ,PHMDD,1999-10-22,5.13,5.13,5.13,5.13,100,215.25 +NASDAQ,PHMDD,1999-07-14,6.25,6.50,6.25,6.38,500,267.76 +NASDAQ,PHMDD,1999-07-01,6.63,6.63,6.31,6.38,400,267.76 +NASDAQ,PHMDD,1999-03-26,4.00,4.00,3.70,3.75,2100,157.50 +NASDAQ,PHMDD,1998-10-28,2.56,3.25,2.56,3.00,7700,126.00 +NASDAQ,PHMDD,1998-03-13,2.75,2.75,2.75,2.75,000,115.50 +NASDAQ,PHMDD,1997-04-30,0.80,0.80,0.80,0.80,000,33.47 +NASDAQ,PHMDD,1997-02-21,1.02,1.02,0.92,1.02,400,42.66 +NASDAQ,PHMDD,1996-10-24,2.75,2.75,2.75,2.75,100,115.50 +NASDAQ,PHMDD,1996-10-04,3.69,3.75,3.44,3.69,100,154.88 +NASDAQ,PHMDD,1996-09-11,4.63,4.63,4.25,4.63,200,194.25 +NASDAQ,PKOH,2009-09-03,6.75,6.98,6.55,6.90,26800,6.90 +NASDAQ,PKOH,2008-11-21,4.67,4.68,4.07,4.60,76500,4.60 +NASDAQ,PKOH,2007-11-28,21.99,23.20,21.49,23.03,44700,23.03 +NASDAQ,PKOH,2007-10-30,26.27,26.97,25.27,25.46,31800,25.46 +NASDAQ,PKOH,2007-09-21,27.89,29.00,27.19,27.65,105600,27.65 +NASDAQ,PKOH,2007-04-17,20.17,20.81,20.00,20.47,17500,20.47 +NASDAQ,PKOH,2006-11-10,14.90,14.94,14.40,14.48,72800,14.48 +NASDAQ,PKOH,2005-09-26,17.24,17.24,16.37,17.04,37000,17.04 +NASDAQ,PKOH,2004-08-23,18.51,18.51,17.00,17.62,58500,17.62 +NASDAQ,PKOH,2004-05-13,13.03,13.03,12.30,12.36,47100,12.36 +NASDAQ,PKOH,2003-12-15,7.83,8.02,7.60,7.99,23900,7.99 +NASDAQ,PKOH,2003-12-02,7.03,7.35,7.03,7.19,41900,7.19 +NASDAQ,PKOH,2003-10-06,9.95,10.02,9.20,9.99,161700,9.99 +NASDAQ,PKOH,2003-02-28,3.37,3.50,3.36,3.48,8500,3.48 +NASDAQ,PKOH,2003-01-16,4.28,4.30,3.98,4.18,28400,4.18 +NASDAQ,PKOH,2002-11-05,4.10,4.30,4.10,4.24,14600,4.24 +NASDAQ,PKOH,2001-10-08,2.98,3.07,2.75,2.75,14400,2.75 +NASDAQ,PKOH,2001-09-05,4.05,4.05,3.87,3.88,9300,3.88 +NASDAQ,PKOH,2001-04-30,5.35,5.35,5.35,5.35,2100,5.35 +NASDAQ,PKOH,2001-04-09,4.70,4.70,4.70,4.70,2000,4.70 +NASDAQ,PKOH,2001-03-12,5.38,5.38,5.25,5.25,5300,5.25 +NASDAQ,PKOH,2001-01-05,5.50,5.50,5.00,5.00,2500,5.00 +NASDAQ,PKOH,2000-11-22,6.62,6.62,6.25,6.25,41200,6.25 +NASDAQ,PKOH,2000-10-03,7.38,7.38,7.19,7.25,34000,7.25 +NASDAQ,PKOH,2000-07-28,10.25,10.25,9.50,9.56,35500,9.56 +NASDAQ,PKOH,2000-04-10,9.38,9.50,9.38,9.38,2500,9.38 +NASDAQ,PKOH,2000-03-17,9.03,9.50,8.73,9.41,197500,9.41 +NASDAQ,PKOH,1999-01-08,14.87,15.38,14.87,15.19,52400,15.19 +NASDAQ,PKOH,1998-12-02,17.00,17.00,15.75,16.06,12200,16.06 +NASDAQ,PKOH,1998-11-09,15.75,15.75,15.13,15.75,3900,15.75 +NASDAQ,PKOH,1998-08-26,16.94,16.94,16.63,16.75,2900,16.75 +NASDAQ,PKOH,1998-04-08,19.31,19.44,19.00,19.25,27300,19.25 +NASDAQ,PKOH,1998-02-26,17.75,17.87,17.38,17.87,18600,17.87 +NASDAQ,PKOH,1997-02-18,15.13,15.25,14.62,14.75,31000,14.75 +NASDAQ,PKOH,1997-01-09,13.37,13.37,13.00,13.19,21200,13.19 +NASDAQ,PKOH,1996-09-03,14.75,14.75,14.12,14.12,17900,14.12 +NASDAQ,PKOH,1995-12-12,14.50,14.62,14.25,14.25,36500,14.25 +NASDAQ,PKOH,1995-09-28,14.75,14.75,14.75,14.75,3200,14.75 +NASDAQ,PKOH,1995-03-01,13.75,14.00,13.00,13.50,94300,13.50 +NASDAQ,PKOH,1994-11-14,13.00,13.12,13.00,13.06,7400,13.06 +NASDAQ,PKOH,1994-05-02,16.12,16.37,15.88,15.88,33400,15.88 +NASDAQ,PKOH,1994-02-11,14.38,14.38,14.25,14.25,3900,14.25 +NASDAQ,PKOH,1993-11-22,12.38,12.50,12.25,12.38,7400,12.38 +NASDAQ,PKOH,1992-08-31,3.88,4.00,3.75,3.88,90800,3.88 +NASDAQ,PKOH,1991-07-26,2.87,2.94,2.87,2.94,9000,2.94 +NASDAQ,PKOH,1991-07-19,2.87,3.00,2.87,3.00,9300,3.00 +NASDAQ,PKOH,1990-11-21,2.87,3.00,2.87,3.00,63600,3.00 +NASDAQ,PKOH,1990-08-20,3.38,3.38,3.38,3.38,4300,3.38 +NASDAQ,PCBI,2008-04-10,3.71,3.71,3.60,3.65,10500,3.65 +NASDAQ,PCBI,2008-02-25,6.60,6.70,6.60,6.70,2300,6.70 +NASDAQ,PCBI,2008-02-13,8.75,8.80,7.59,7.59,9300,7.59 +NASDAQ,PCBI,2008-01-03,14.64,14.64,14.64,14.64,100,14.64 +NASDAQ,PCBI,2006-11-28,17.31,17.37,16.96,16.96,4900,16.36 +NASDAQ,PCBI,2006-10-10,19.30,19.30,19.30,19.30,000,18.62 +NASDAQ,PCBI,2006-07-24,18.50,18.50,18.50,18.50,500,17.70 +NASDAQ,PCBI,2006-07-13,18.50,18.50,17.76,18.18,4400,17.39 +NASDAQ,PCBI,2005-09-22,21.35,21.35,20.76,21.35,4900,19.98 +NASDAQ,PCBI,2005-06-07,20.40,21.00,20.38,20.42,5600,18.84 +NASDAQ,PCBI,2004-10-15,23.99,23.99,23.99,23.99,200,21.85 +NASDAQ,PCBI,2004-07-08,23.09,23.09,23.09,23.09,000,20.90 +NASDAQ,PCBI,2004-06-09,23.95,23.95,23.95,23.95,200,21.54 +NASDAQ,PCBI,2004-05-21,20.20,21.77,20.20,21.68,1400,19.49 +NASDAQ,PCBI,2003-11-14,23.25,23.25,23.25,23.25,000,20.91 +NASDAQ,PCBI,2003-09-18,23.25,23.57,23.25,23.57,300,21.19 +NASDAQ,PCBI,2003-08-20,22.00,22.30,22.00,22.01,1100,19.79 +NASDAQ,PCBI,2002-08-12,20.75,20.75,20.75,20.75,000,18.66 +NASDAQ,PCBI,2002-02-26,19.10,19.10,19.10,19.10,400,17.17 +NASDAQ,PCBI,2001-08-27,15.76,16.75,15.76,16.75,1000,15.06 +NASDAQ,PCBI,2001-03-20,16.00,17.25,16.00,16.25,4500,14.61 +NASDAQ,PGEB,2010-01-05,10.58,10.58,10.58,10.58,000,10.58 +NASDAQ,PGEB,2009-08-28,13.89,13.89,13.89,13.89,000,13.89 +NASDAQ,PGEB,2009-07-15,8.88,8.88,8.88,8.88,000,8.88 +NASDAQ,PGEB,2009-05-14,8.52,8.52,8.52,8.52,000,8.52 +NASDAQ,PGEB,2008-10-07,9.55,9.55,9.55,9.55,1500,9.55 +NASDAQ,PGEB,2008-09-10,11.44,11.44,11.44,11.44,4600,11.44 +NASDAQ,PGEB,2008-02-26,12.42,12.42,12.42,12.42,000,12.42 +NASDAQ,PGEB,2007-08-09,13.00,13.53,13.00,13.50,20000,13.50 +NASDAQ,PGEB,2007-03-06,12.47,12.59,12.47,12.59,1600,12.59 +NASDAQ,PVTBP,2010-01-21,24.20,24.44,23.80,23.80,5100,23.80 +NASDAQ,PVTBP,2010-01-08,22.45,22.82,22.43,22.82,16700,22.82 +NASDAQ,PVTBP,2009-09-08,24.66,24.70,24.65,24.70,1600,23.42 +NASDAQ,PVTBP,2009-04-17,18.94,18.96,17.75,18.30,5200,16.87 +NASDAQ,PVTBP,2008-08-08,24.70,24.70,24.70,24.70,1000,20.60 +NASDAQ,PVTBP,2008-07-10,25.17,25.22,25.12,25.12,7100,20.95 +NASDAQ,PDEX,2008-12-23,0.38,0.40,0.38,0.39,11000,0.39 +NASDAQ,PDEX,2008-09-09,0.88,0.90,0.88,0.88,23600,0.88 +NASDAQ,PDEX,2008-07-30,0.98,0.98,0.98,0.98,000,0.98 +NASDAQ,PDEX,2007-06-04,1.64,1.65,1.60,1.63,15400,1.63 +NASDAQ,PDEX,2007-05-15,1.50,1.60,1.34,1.38,108300,1.38 +NASDAQ,PDEX,2006-10-19,1.26,1.30,1.26,1.29,5400,1.29 +NASDAQ,PDEX,2005-07-06,3.45,3.45,3.36,3.40,20000,3.40 +NASDAQ,PDEX,2005-06-08,3.28,3.53,3.23,3.30,27700,3.30 +NASDAQ,PDEX,2004-10-25,2.75,2.92,2.75,2.92,91200,2.92 +NASDAQ,PDEX,2004-09-30,2.51,2.58,2.50,2.56,20600,2.56 +NASDAQ,PDEX,2004-06-09,2.09,2.09,2.09,2.09,400,2.09 +NASDAQ,PDEX,2003-12-12,2.58,2.58,2.29,2.57,62400,2.57 +NASDAQ,PDEX,2003-07-22,1.77,1.80,1.66,1.80,24300,1.80 +NASDAQ,PDEX,2003-02-04,0.55,0.55,0.53,0.55,2600,0.55 +NASDAQ,PDEX,2001-07-23,1.19,1.19,1.14,1.14,4900,1.14 +NASDAQ,PDEX,2001-02-16,3.02,3.03,2.88,2.88,25000,2.88 +NASDAQ,PDEX,2000-12-07,2.84,2.88,2.81,2.88,15000,2.88 +NASDAQ,PDEX,2000-07-07,2.38,2.50,2.38,2.38,3700,2.38 +NASDAQ,PDEX,1999-10-01,1.37,1.37,1.37,1.37,300,1.37 +NASDAQ,PDEX,1999-01-08,1.56,1.63,1.56,1.63,700,1.63 +NASDAQ,PDEX,1998-09-24,1.56,1.56,1.50,1.50,3000,1.50 +NASDAQ,PDEX,1998-08-25,1.63,1.69,1.63,1.63,4000,1.63 +NASDAQ,PDEX,1998-07-10,1.94,2.00,1.88,2.00,18700,2.00 +NASDAQ,PDEX,1998-01-16,2.69,2.69,2.56,2.69,19200,2.69 +NASDAQ,PDEX,1997-07-16,2.31,2.44,2.31,2.31,2500,2.31 +NASDAQ,PDEX,1996-11-01,3.44,3.56,3.44,3.56,8100,3.56 +NASDAQ,PDEX,1996-10-24,3.44,3.56,3.44,3.56,46700,3.56 +NASDAQ,PDEX,1996-05-10,5.87,5.87,5.62,5.62,14800,5.62 +NASDAQ,PDEX,1996-02-13,3.67,3.69,3.56,3.62,5200,3.62 +NASDAQ,PDEX,1995-11-30,3.00,3.19,2.94,3.00,90900,3.00 +NASDAQ,PRLS,2009-11-20,2.30,2.30,2.30,2.30,13600,2.30 +NASDAQ,PRLS,2008-07-11,1.82,1.82,1.80,1.81,19400,1.81 +NASDAQ,PRLS,2007-06-08,2.50,2.53,2.48,2.50,149200,2.50 +NASDAQ,PRLS,2006-10-12,3.32,3.48,3.25,3.47,122000,3.47 +NASDAQ,PRLS,2006-07-13,4.71,4.86,4.54,4.56,74900,4.56 +NASDAQ,PRLS,2004-09-17,1.29,1.35,1.25,1.34,139900,1.34 +NASDAQ,PRLS,2004-08-03,0.85,1.14,0.85,0.91,32500,0.91 +NASDAQ,PRLS,2004-03-01,2.00,2.24,2.00,2.23,16100,2.23 +NASDAQ,PRLS,2003-12-15,2.23,2.24,2.09,2.13,61300,2.13 +NASDAQ,PRLS,2003-02-28,1.94,1.98,1.82,1.82,39500,1.82 +NASDAQ,PRLS,2002-11-27,1.29,1.30,1.25,1.30,9000,1.30 +NASDAQ,PRLS,2002-11-04,1.25,1.30,1.18,1.25,49600,1.25 +NASDAQ,PRLS,2002-10-11,0.90,0.98,0.90,0.95,16700,0.95 +NASDAQ,PRLS,2002-05-09,1.75,1.75,1.66,1.75,28800,1.75 +NASDAQ,PRLS,2001-11-01,1.10,1.15,1.02,1.05,12600,1.05 +NASDAQ,PRLS,2001-07-13,1.46,1.55,1.45,1.45,2500,1.45 +NASDAQ,PRLS,2001-04-17,0.54,0.56,0.53,0.53,29400,0.53 +NASDAQ,PRLS,1999-03-04,9.50,10.31,9.50,10.00,136100,10.00 +NASDAQ,PRLS,1998-07-13,21.00,21.62,21.00,21.38,11400,21.38 +NASDAQ,PRLS,1998-04-07,18.00,18.00,16.63,16.63,18600,16.63 +NASDAQ,PRLS,1998-04-01,18.50,18.62,17.25,17.44,298000,17.44 +NASDAQ,PRLS,1997-11-20,15.38,15.38,15.13,15.25,160200,15.25 +NASDAQ,PRLS,1997-03-20,13.00,13.75,12.50,13.50,23900,13.50 +NASDAQ,PRLS,1997-03-04,17.50,17.50,17.00,17.50,20500,17.50 +NASDAQ,PLCE,2008-08-21,40.00,42.50,39.53,40.81,4596600,40.81 +NASDAQ,PLCE,2008-07-14,35.92,36.12,34.18,34.34,585800,34.34 +NASDAQ,PLCE,2007-11-20,24.73,25.80,23.30,23.95,1157300,23.95 +NASDAQ,PLCE,2007-07-24,41.36,41.38,40.12,40.50,593200,40.50 +NASDAQ,PLCE,2007-03-07,53.85,54.59,53.37,54.36,429500,54.36 +NASDAQ,PLCE,2007-01-08,58.28,58.95,57.82,58.16,525100,58.16 +NASDAQ,PLCE,2006-12-27,63.99,64.35,63.25,63.96,393800,63.96 +NASDAQ,PLCE,2006-11-20,65.99,67.29,65.85,66.73,485100,66.73 +NASDAQ,PLCE,2006-02-14,43.32,44.87,42.91,44.14,897900,44.14 +NASDAQ,PLCE,2005-07-26,47.13,47.34,45.71,46.11,454800,46.11 +NASDAQ,PLCE,2005-01-05,34.80,36.33,34.71,35.82,887400,35.82 +NASDAQ,PLCE,2004-12-20,32.21,33.17,31.86,32.94,463900,32.94 +NASDAQ,PLCE,2004-09-29,23.10,24.12,23.10,24.02,648400,24.02 +NASDAQ,PLCE,2004-08-09,17.32,17.94,16.94,17.29,435300,17.29 +NASDAQ,PLCE,2004-04-28,27.32,27.35,26.38,26.86,417600,26.86 +NASDAQ,PLCE,2004-03-15,29.91,29.91,28.75,29.20,223700,29.20 +NASDAQ,PLCE,2004-02-10,28.10,28.25,27.62,28.25,175300,28.25 +NASDAQ,PLCE,2003-05-05,15.29,15.30,14.50,14.50,358500,14.50 +NASDAQ,PLCE,2003-03-18,9.01,9.25,9.01,9.25,40300,9.25 +NASDAQ,PLCE,2002-04-03,32.92,33.00,32.58,32.70,84400,32.70 +NASDAQ,PLCE,2000-12-21,19.25,19.88,18.50,18.50,153300,18.50 +NASDAQ,PLCE,2000-11-28,25.88,27.12,24.31,24.88,212800,24.88 +NASDAQ,PLCE,2000-02-08,12.56,13.00,11.25,12.50,548700,12.50 +NASDAQ,PLCE,1999-10-28,23.44,25.12,23.25,24.62,348100,24.62 +NASDAQ,PLCE,1999-08-18,38.38,38.50,36.13,36.13,291200,36.13 +NASDAQ,PLCE,1999-06-10,43.00,43.00,41.75,42.00,61400,42.00 +NASDAQ,PLCE,1999-03-23,24.56,24.62,24.50,24.50,61200,24.50 +NASDAQ,PLCE,1998-09-14,10.25,10.75,10.00,10.06,95700,10.06 +NASDAQ,PLCE,1998-06-29,10.12,10.12,9.88,10.00,27700,10.00 +NASDAQ,PLCE,1998-06-19,11.00,11.19,10.88,11.19,34800,11.19 +NASDAQ,PLCE,1998-05-29,11.44,11.62,11.38,11.38,35900,11.38 +NASDAQ,PLCE,1998-01-05,5.25,5.38,5.12,5.38,58500,5.38 +NASDAQ,PMCS,2010-02-01,7.91,8.34,7.90,8.26,5903600,8.26 +NASDAQ,PMCS,2009-12-28,8.61,8.61,8.31,8.50,3631300,8.50 +NASDAQ,PMCS,2009-11-16,8.73,8.97,8.73,8.95,6722200,8.95 +NASDAQ,PMCS,2009-10-09,9.36,9.75,9.28,9.71,3247400,9.71 +NASDAQ,PMCS,2009-04-30,7.97,8.23,7.89,7.92,5482000,7.92 +NASDAQ,PMCS,2009-03-13,6.42,6.55,6.27,6.49,13271700,6.49 +NASDAQ,PMCS,2008-03-26,5.77,5.93,5.67,5.84,4757500,5.84 +NASDAQ,PMCS,2007-05-29,7.46,7.66,7.45,7.60,4462300,7.60 +NASDAQ,PMCS,2007-04-25,7.35,7.44,7.11,7.38,13654200,7.38 +NASDAQ,PMCS,2006-12-12,7.21,7.30,7.17,7.21,7023800,7.21 +NASDAQ,PMCS,2005-10-14,7.82,7.93,7.70,7.80,3705300,7.80 +NASDAQ,PMCS,2005-10-11,7.87,7.95,7.51,7.63,7151300,7.63 +NASDAQ,PMCS,2005-02-23,10.18,10.24,9.86,9.91,5069200,9.91 +NASDAQ,PMCS,2004-07-20,10.70,11.23,10.70,11.14,5828600,11.14 +NASDAQ,PMCS,2003-02-28,5.33,5.71,5.30,5.66,3137600,5.66 +NASDAQ,PMCS,2003-02-10,5.07,5.13,4.94,5.02,2924900,5.02 +NASDAQ,PMCS,2002-11-15,5.52,5.99,5.44,5.95,7666400,5.95 +NASDAQ,PMCS,2001-07-09,26.54,27.30,25.64,26.41,3852600,26.41 +NASDAQ,PMCS,2001-01-03,65.39,85.00,57.75,80.87,19483300,80.87 +NASDAQ,PMCS,2000-12-19,94.75,101.56,87.00,87.50,9844700,87.50 +NASDAQ,PMCS,2000-04-04,176.13,177.75,116.00,165.94,12957500,165.94 +NASDAQ,PMCS,1999-07-20,78.12,78.50,72.75,73.50,4164400,36.75 +NASDAQ,PMCS,1999-02-23,76.50,78.12,74.50,77.00,623200,19.25 +NASDAQ,PMCS,1998-08-18,37.50,40.25,37.50,39.75,3257600,9.94 +NASDAQ,PMCS,1998-07-13,43.63,45.75,43.63,45.69,3331200,11.42 +NASDAQ,PMCS,1998-05-06,50.00,50.50,47.25,47.38,1857600,11.85 +NASDAQ,PMCS,1997-12-05,26.25,27.87,26.12,27.87,1729200,6.97 +NASDAQ,PMCS,1997-12-02,28.75,28.75,26.00,26.06,3512000,6.51 +NASDAQ,PMCS,1997-09-29,27.75,27.75,26.62,26.69,2059200,6.67 +NASDAQ,PMCS,1996-12-04,14.13,14.25,13.88,14.13,1642000,3.53 +NASDAQ,PMCS,1996-11-01,13.00,13.75,13.00,13.25,2095600,3.31 +NASDAQ,PMCS,1996-05-22,16.37,16.75,16.00,16.75,1004400,4.19 +NASDAQ,PMCS,1996-03-11,21.00,21.75,20.75,20.87,1703600,5.22 +NASDAQ,PMCS,1995-10-27,19.12,20.25,19.12,19.37,1213600,4.84 +NASDAQ,PMCS,1995-09-12,57.00,57.50,53.31,54.38,4773600,6.80 +NASDAQ,PMCS,1995-09-11,51.75,55.50,51.50,54.75,3930400,6.84 +NASDAQ,PMCS,1995-09-01,48.38,50.13,48.38,49.88,2366400,6.24 +NASDAQ,PMCS,1995-05-04,28.50,29.37,27.12,27.62,6047200,3.45 +NASDAQ,PMCS,1994-11-01,15.25,15.75,15.13,15.13,832800,1.89 +NASDAQ,PMCS,1994-09-16,13.38,13.75,13.25,13.50,831200,1.69 +NASDAQ,PMCS,1994-08-29,11.50,11.50,10.88,10.94,732800,1.37 +NASDAQ,PMCS,1993-09-27,7.88,8.00,7.50,8.00,264000,1.00 +NASDAQ,PMCS,1993-05-13,7.75,7.88,7.25,7.63,1524000,0.95 +NASDAQ,PMCS,1992-08-03,10.00,10.25,10.00,10.00,615200,1.25 +NASDAQ,PMCS,1992-07-21,11.75,11.75,11.00,11.50,2112800,1.44 +NASDAQ,PMCS,1992-04-07,16.00,16.50,16.00,16.50,801600,2.06 +NASDAQ,PMCS,1991-10-03,19.50,20.00,18.25,19.25,795200,2.41 +NASDAQ,PMCS,1991-09-13,20.50,20.75,20.00,20.12,1942400,2.52 +NASDAQ,PMCS,1991-09-05,18.25,18.75,18.25,18.75,438400,2.34 +NASDAQ,PMCS,1991-06-12,15.75,16.00,14.75,15.25,452800,1.91 +NASDAQ,PLCC,2008-03-28,4.95,4.95,4.95,4.95,000,4.95 +NASDAQ,PLCC,2007-12-13,5.61,5.61,5.07,5.07,11100,5.07 +NASDAQ,PLCC,2007-06-19,5.38,5.38,5.19,5.21,1700,5.21 +NASDAQ,PLCC,2007-03-21,5.02,5.02,5.02,5.02,200,5.02 +NASDAQ,PLCC,2007-03-20,5.10,5.20,5.06,5.06,900,5.06 +NASDAQ,PLCC,2006-11-01,6.34,6.50,6.34,6.40,3800,6.40 +NASDAQ,PLCC,2006-09-11,5.40,5.72,5.40,5.72,6600,5.72 +NASDAQ,PLCC,2006-04-20,7.45,7.53,7.35,7.53,1200,7.53 +NASDAQ,PLCC,2006-01-11,11.85,12.19,11.85,12.19,8000,5.94 +NASDAQ,PLCC,2005-11-11,11.50,12.00,11.50,12.00,3000,5.85 +NASDAQ,PLCC,2005-09-02,10.60,12.26,10.60,11.22,36600,5.47 +NASDAQ,PLCC,2005-04-22,8.58,8.60,8.58,8.58,1600,4.18 +NASDAQ,PLCC,2005-01-14,8.10,8.10,8.10,8.10,1400,3.95 +NASDAQ,PLCC,2004-08-20,5.40,5.40,5.40,5.40,000,2.63 +NASDAQ,PLCC,2004-05-24,6.81,6.81,6.46,6.61,12400,3.22 +NASDAQ,PLCC,2004-03-02,10.40,11.30,9.50,9.97,14000,4.86 +NASDAQ,PLCC,2004-02-13,11.00,11.25,10.99,11.25,12200,5.49 +NASDAQ,PLCC,2003-09-23,6.09,6.15,6.09,6.15,400,2.97 +NASDAQ,PLCC,2002-08-30,4.98,4.99,4.98,4.99,400,2.41 +NASDAQ,PLCC,2002-06-06,6.75,6.75,6.71,6.71,400,3.24 +NASDAQ,PLCC,2000-10-30,6.06,6.38,6.06,6.06,2400,2.93 +NASDAQ,PLCC,2000-10-03,7.84,7.84,7.75,7.81,14000,3.77 +NASDAQ,PLCC,1999-03-24,3.62,3.62,3.56,3.56,3200,1.72 +NASDAQ,PLCC,1998-12-18,2.50,2.50,2.50,2.50,5000,1.21 +NASDAQ,PLCC,1998-12-09,2.44,2.50,2.44,2.50,9200,1.21 +NASDAQ,PLCC,1998-04-21,4.88,4.88,4.63,4.75,9800,2.29 +NASDAQ,PLCC,1997-07-01,3.62,3.75,3.62,3.75,7600,1.81 +NASDAQ,PLCC,1996-10-15,2.87,2.94,2.87,2.94,21600,1.42 +NASDAQ,PLCC,1995-08-22,1.00,1.00,0.94,1.00,16000,0.48 +NASDAQ,PSTA,2009-09-14,1.53,1.67,1.46,1.66,257600,1.66 +NASDAQ,PSTA,2008-10-24,1.71,1.71,1.71,1.71,000,1.71 +NASDAQ,PSTA,2008-07-16,2.00,2.00,1.94,1.98,5200,1.98 +NASDAQ,PSTA,2008-02-11,2.73,2.77,2.70,2.71,16000,2.71 +NASDAQ,PSTA,2007-03-27,4.25,4.25,4.17,4.20,6000,4.20 +NASDAQ,PSTA,2006-11-30,4.21,4.28,4.11,4.28,14300,4.28 +NASDAQ,PSTA,2006-10-16,4.12,4.20,3.99,4.14,25100,4.14 +NASDAQ,PSTA,2006-05-10,5.75,5.82,5.70,5.79,6300,5.79 +NASDAQ,PSTA,2006-04-25,4.88,4.95,4.88,4.90,20000,4.90 +NASDAQ,PSTA,2005-11-14,4.30,4.42,4.26,4.26,20800,4.26 +NASDAQ,PSTA,2005-02-25,3.44,3.44,3.30,3.38,18900,3.38 +NASDAQ,PSTA,2005-01-26,3.65,3.71,3.61,3.61,2100,3.61 +NASDAQ,PSTA,2005-01-24,3.77,3.77,3.47,3.50,6800,3.50 +NASDAQ,PSTA,2004-05-20,3.41,3.50,3.40,3.45,20400,3.45 +NASDAQ,PSTA,2004-04-02,3.40,3.50,3.40,3.50,69600,3.50 +NASDAQ,PSTA,2004-03-01,3.70,3.70,3.57,3.57,10000,3.57 +NASDAQ,PSTA,2003-12-30,3.51,3.68,3.51,3.64,72300,3.64 +NASDAQ,PSTA,2003-12-26,3.44,3.56,3.35,3.50,28500,3.50 +NASDAQ,PSTA,2003-11-10,3.65,3.76,3.55,3.71,44800,3.71 +NASDAQ,PSTA,2003-08-29,4.73,4.95,4.73,4.90,38800,4.90 +NASDAQ,PSTA,2003-06-03,3.71,3.71,3.50,3.55,125300,3.55 +NASDAQ,PSTA,2002-08-14,8.10,8.35,7.95,8.30,11700,8.30 +NASDAQ,PSTA,2002-02-05,7.39,7.42,7.32,7.42,56500,7.42 +NASDAQ,PSTA,2001-10-18,6.15,6.28,6.10,6.10,69600,6.10 +NASDAQ,PSTA,2001-07-30,6.85,6.94,6.85,6.86,39600,6.86 +NASDAQ,PSTA,2001-05-14,6.07,6.10,5.95,6.05,36800,6.05 +NASDAQ,PSTA,2001-05-02,5.99,6.00,5.91,5.99,48900,5.99 +NASDAQ,PSTA,2001-04-23,6.35,6.50,5.93,6.50,54800,6.50 +NASDAQ,PSTA,2000-11-14,4.92,5.00,4.84,5.00,81100,5.00 +NASDAQ,PSTA,2000-02-17,3.73,3.81,3.69,3.69,24500,3.69 +NASDAQ,PSTA,1999-12-22,3.78,4.06,3.75,4.03,91100,4.03 +NASDAQ,PSTA,1999-07-20,2.87,3.03,2.84,2.91,238700,2.91 +NASDAQ,PSTA,1999-02-23,2.28,2.50,2.25,2.50,158300,2.50 +NASDAQ,PSTA,1998-07-01,1.16,1.22,1.12,1.16,40600,1.16 +NASDAQ,PSTA,1997-06-27,2.25,2.38,2.12,2.12,96800,2.12 +NASDAQ,PSTA,1996-10-21,2.75,2.87,2.56,2.87,76100,2.87 +NASDAQ,PSTA,1996-06-06,6.62,6.62,6.38,6.50,68900,6.50 +NASDAQ,PSTA,1996-03-27,5.00,5.12,4.88,5.12,130400,5.12 +NASDAQ,PSTA,1995-10-05,7.88,8.00,7.88,7.94,16300,7.94 +NASDAQ,PSTA,1995-10-04,8.00,8.00,7.88,7.88,22500,7.88 +NASDAQ,PSTA,1995-06-26,5.38,5.62,5.25,5.50,33500,5.50 +NASDAQ,PSTA,1994-06-14,11.75,13.50,11.50,12.50,74700,12.50 +NASDAQ,PSTA,1994-04-26,14.75,15.00,14.38,14.50,32100,14.50 +NASDAQ,PTSI,2009-12-23,9.38,9.99,9.38,9.99,7500,9.99 +NASDAQ,PTSI,2009-12-10,8.60,9.54,8.38,9.17,21200,9.17 +NASDAQ,PTSI,2009-09-16,8.13,8.67,8.13,8.44,3700,8.44 +NASDAQ,PTSI,2008-04-08,15.36,15.58,15.25,15.58,2400,15.58 +NASDAQ,PTSI,2007-12-13,15.81,16.35,15.62,16.26,9200,16.26 +NASDAQ,PTSI,2007-09-12,18.51,18.51,17.94,17.95,13700,17.95 +NASDAQ,PTSI,2007-09-11,18.44,18.44,17.92,17.98,23900,17.98 +NASDAQ,PTSI,2006-08-08,27.82,28.53,27.32,27.51,39400,27.51 +NASDAQ,PTSI,2006-05-30,26.17,26.94,25.77,25.88,55700,25.88 +NASDAQ,PTSI,2006-04-10,23.84,24.34,23.63,24.03,38000,24.03 +NASDAQ,PTSI,2005-09-06,17.17,17.24,16.95,17.14,23900,17.14 +NASDAQ,PTSI,2005-01-19,17.71,17.95,17.59,17.92,8700,17.92 +NASDAQ,PTSI,2004-12-09,20.11,20.11,20.04,20.04,300,20.04 +NASDAQ,PTSI,2004-03-08,17.00,17.09,16.68,16.86,24300,16.86 +NASDAQ,PTSI,2002-03-18,21.88,23.54,21.87,23.54,45800,23.54 +NASDAQ,PTSI,2001-11-05,9.76,9.76,9.76,9.76,200,9.76 +NASDAQ,PTSI,2001-07-24,10.38,10.38,10.13,10.13,1400,10.13 +NASDAQ,PTSI,2001-03-20,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,PTSI,2001-01-22,8.69,8.69,8.63,8.63,700,8.63 +NASDAQ,PTSI,2001-01-16,8.81,9.00,8.81,9.00,2800,9.00 +NASDAQ,PTSI,2000-09-06,10.00,10.06,9.81,9.81,1100,9.81 +NASDAQ,PTSI,1999-05-21,8.88,9.00,8.88,8.94,12400,8.94 +NASDAQ,PTSI,1999-05-10,8.44,8.50,8.00,8.25,6700,8.25 +NASDAQ,PTSI,1999-01-06,7.75,7.75,7.25,7.75,10000,7.75 +NASDAQ,PTSI,1998-08-26,7.88,7.88,7.88,7.88,1400,7.88 +NASDAQ,PTSI,1998-06-12,10.13,10.13,9.75,9.75,7100,9.75 +NASDAQ,PTSI,1998-05-22,10.38,10.50,10.38,10.50,1600,10.50 +NASDAQ,PTSI,1998-04-09,10.75,11.25,10.75,10.88,17600,10.88 +NASDAQ,PTSI,1998-01-30,9.25,9.63,9.25,9.63,300,9.63 +NASDAQ,PTSI,1997-05-22,6.63,6.63,6.63,6.63,000,6.63 +NASDAQ,PTSI,1997-03-10,5.25,5.63,5.25,5.63,1400,5.63 +NASDAQ,PTSI,1997-01-24,5.63,6.13,5.63,6.13,3600,6.13 +NASDAQ,PTSI,1996-12-06,4.50,4.50,4.50,4.50,3300,4.50 +NASDAQ,PTSI,1996-11-29,5.00,5.00,5.00,5.00,3500,5.00 +NASDAQ,PTSI,1996-09-06,6.38,6.38,6.25,6.25,12300,6.25 +NASDAQ,PTSI,1996-08-23,6.13,6.13,6.13,6.13,1600,6.13 +NASDAQ,PTSI,1996-07-31,6.13,6.13,6.13,6.13,1000,6.13 +NASDAQ,PTSI,1996-02-26,8.00,8.00,7.25,7.25,13500,7.25 +NASDAQ,PTSI,1995-09-12,7.63,8.13,7.63,7.75,6400,7.75 +NASDAQ,PTSI,1995-02-15,7.00,7.13,7.00,7.13,12600,7.13 +NASDAQ,PTSI,1994-12-19,5.75,5.75,5.75,5.75,2700,5.75 +NASDAQ,PTSI,1994-12-15,5.75,6.25,5.75,5.75,2600,5.75 +NASDAQ,PTSI,1993-06-07,3.13,3.75,3.13,3.75,74700,3.75 +NASDAQ,PTSI,1993-05-13,2.75,3.00,2.50,3.00,40400,3.00 +NASDAQ,PTSI,1993-03-09,2.38,2.75,2.38,2.56,10000,2.56 +NASDAQ,PTSI,1992-08-12,2.00,2.00,2.00,2.00,100,2.00 +NASDAQ,PTSI,1992-01-22,0.56,0.56,0.44,0.44,1100,0.44 +NASDAQ,PTSI,1991-07-03,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,PTSI,1991-06-05,0.62,0.72,0.62,0.69,6000,0.69 +NASDAQ,PTSI,1991-01-21,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,PETM,2009-07-06,21.62,21.92,21.32,21.53,1826000,21.27 +NASDAQ,PETM,2009-05-21,20.91,20.99,19.95,20.35,6933000,20.10 +NASDAQ,PETM,2008-10-17,20.00,20.83,19.51,20.05,2782000,19.71 +NASDAQ,PETM,2008-06-26,20.77,21.07,20.57,20.62,2139000,20.25 +NASDAQ,PETM,2008-03-17,19.21,20.07,19.16,19.57,1959300,19.19 +NASDAQ,PETM,2008-03-05,22.06,22.50,21.68,22.25,2344200,21.82 +NASDAQ,PETM,2007-06-08,31.50,32.37,31.50,32.29,1017800,31.56 +NASDAQ,PETM,2007-04-05,33.24,33.65,33.15,33.62,802900,32.83 +NASDAQ,PETM,2006-01-30,25.32,25.52,25.17,25.32,952900,24.62 +NASDAQ,PETM,2005-09-20,22.74,23.20,22.41,22.52,1712700,21.84 +NASDAQ,PETM,2005-08-02,29.37,29.96,29.32,29.57,793300,28.68 +NASDAQ,PETM,2005-07-06,30.35,30.57,29.70,30.29,1192300,29.35 +NASDAQ,PETM,2004-09-24,29.20,29.91,28.84,29.47,1519600,28.47 +NASDAQ,PETM,2004-04-19,27.51,27.68,26.86,27.68,1000700,26.68 +NASDAQ,PETM,2004-04-13,28.10,28.25,26.59,26.59,1634600,25.63 +NASDAQ,PETM,2003-06-16,16.98,17.50,16.91,17.44,1287300,16.78 +NASDAQ,PETM,2003-03-17,12.31,12.88,12.00,12.85,2601500,12.37 +NASDAQ,PETM,2002-09-17,18.35,18.79,18.34,18.52,2027000,17.82 +NASDAQ,PETM,2002-07-17,14.11,14.17,13.05,13.49,3373400,12.98 +NASDAQ,PETM,2002-04-11,14.25,14.36,14.00,14.14,973500,13.61 +NASDAQ,PETM,2001-12-17,9.55,9.64,9.15,9.38,1400500,9.03 +NASDAQ,PETM,2001-09-04,7.81,8.02,7.81,7.97,1859100,7.67 +NASDAQ,PETM,2001-07-02,6.55,6.85,6.50,6.61,983200,6.36 +NASDAQ,PETM,2001-04-04,3.28,3.50,3.19,3.38,151200,3.25 +NASDAQ,PETM,2001-02-22,3.73,3.75,3.41,3.50,331700,3.37 +NASDAQ,PETM,2000-12-12,2.66,2.72,2.53,2.62,733600,2.53 +NASDAQ,PETM,2000-05-04,3.09,3.09,3.00,3.00,226800,2.89 +NASDAQ,PETM,2000-03-10,3.47,3.47,3.25,3.28,632800,3.16 +NASDAQ,PETM,1999-07-26,7.88,7.88,7.50,7.53,880800,7.25 +NASDAQ,PETM,1999-06-23,10.37,10.63,9.94,10.06,742800,9.68 +NASDAQ,PETM,1998-12-24,8.87,10.56,8.75,10.31,1974200,9.93 +NASDAQ,PETM,1997-06-27,11.62,11.62,11.00,11.38,730100,10.95 +NASDAQ,PETM,1997-03-06,22.00,22.50,22.00,22.25,911700,21.41 +NASDAQ,PETM,1996-02-14,33.25,34.00,33.00,33.06,714600,15.91 +NASDAQ,PETM,1995-10-31,33.50,34.00,33.00,33.50,362000,16.12 +NASDAQ,PETM,1995-07-18,26.75,27.75,26.00,27.00,1680200,12.99 +NASDAQ,PETM,1995-06-20,29.75,31.00,29.75,30.75,1164600,14.80 +NASDAQ,PETM,1995-04-07,36.75,36.75,35.00,35.25,299700,11.31 +NASDAQ,PETM,1995-04-06,36.13,37.25,36.00,36.75,280800,11.79 +NASDAQ,PETM,1995-02-23,36.62,37.00,36.25,36.75,570300,11.79 +NASDAQ,PETM,1994-12-22,32.25,32.25,31.25,32.00,564000,10.27 +NASDAQ,PETM,1994-11-04,36.50,36.50,34.50,35.00,520800,11.23 +NASDAQ,PETM,1994-04-28,28.25,28.25,26.75,27.00,637800,8.66 +NASDAQ,PETM,1993-12-16,25.50,25.75,24.75,25.75,1803600,8.26 +NASDAQ,PETM,1993-08-18,30.25,31.75,30.25,31.00,1200900,9.95 +NASDAQ,PTRY,2009-12-08,14.39,14.64,14.19,14.24,415300,14.24 +NASDAQ,PTRY,2009-08-25,14.85,15.19,14.80,14.93,646200,14.93 +NASDAQ,PTRY,2008-10-23,19.26,19.41,17.40,18.79,370800,18.79 +NASDAQ,PTRY,2008-07-02,10.15,10.15,9.49,9.90,524500,9.90 +NASDAQ,PTRY,2008-01-10,25.36,26.61,25.36,26.29,220600,26.29 +NASDAQ,PTRY,2007-11-09,26.44,26.44,24.70,25.00,482600,25.00 +NASDAQ,PTRY,2007-10-05,27.20,27.75,27.10,27.48,384000,27.48 +NASDAQ,PTRY,2007-04-30,44.97,45.75,44.90,44.99,505800,44.99 +NASDAQ,PTRY,2006-06-07,57.54,58.25,56.01,56.01,198800,56.01 +NASDAQ,PTRY,2006-03-17,59.54,59.84,58.76,58.98,387500,58.98 +NASDAQ,PTRY,2005-05-09,34.30,34.49,33.70,33.96,190500,33.96 +NASDAQ,PTRY,2004-12-21,28.10,28.73,27.85,27.95,66300,27.95 +NASDAQ,PTRY,2004-10-14,23.34,23.45,22.75,22.80,3448100,22.80 +NASDAQ,PTRY,2003-10-22,14.85,15.04,14.64,14.80,25100,14.80 +NASDAQ,PTRY,2003-09-29,10.43,10.84,10.25,10.70,15200,10.70 +NASDAQ,PTRY,2003-02-24,4.56,4.69,4.50,4.50,13900,4.50 +NASDAQ,PTRY,2002-12-12,3.49,3.55,3.28,3.54,9900,3.54 +NASDAQ,PTRY,2002-07-02,3.26,3.28,3.26,3.28,1900,3.28 +NASDAQ,PTRY,2001-10-03,7.00,7.15,7.00,7.15,4200,7.15 +NASDAQ,PTRY,2001-02-26,9.03,9.12,8.62,9.12,5700,9.12 +NASDAQ,PTRY,2001-01-16,10.50,11.50,10.25,11.38,13400,11.38 +NASDAQ,PTRY,2000-11-27,9.06,9.06,8.81,8.94,31800,8.94 +NASDAQ,PTRY,2000-09-25,11.50,12.50,11.50,12.50,6800,12.50 +NASDAQ,PTRY,2000-07-11,9.50,9.50,9.25,9.50,9700,9.50 +NASDAQ,PTRY,1999-10-05,11.19,11.38,10.50,10.81,11100,10.81 +NASDAQ,PLAB,2009-08-05,5.06,5.15,4.80,5.01,288400,5.01 +NASDAQ,PLAB,2008-07-28,4.60,4.66,4.49,4.53,278800,4.53 +NASDAQ,PLAB,2008-06-18,8.41,8.41,8.13,8.19,161700,8.19 +NASDAQ,PLAB,2008-02-20,10.88,11.42,10.75,11.35,580400,11.35 +NASDAQ,PLAB,2007-11-08,9.78,9.91,8.91,9.54,472200,9.54 +NASDAQ,PLAB,2007-06-07,14.64,14.75,14.51,14.70,522400,14.70 +NASDAQ,PLAB,2007-06-01,14.76,14.94,14.74,14.81,363800,14.81 +NASDAQ,PLAB,2007-05-29,14.53,14.75,14.53,14.69,331000,14.69 +NASDAQ,PLAB,2007-01-16,16.95,16.97,16.57,16.76,596600,16.76 +NASDAQ,PLAB,2006-05-23,17.48,17.82,17.08,17.08,617000,17.08 +NASDAQ,PLAB,2006-01-18,16.62,17.17,16.50,16.98,733900,16.98 +NASDAQ,PLAB,2005-11-10,16.20,16.55,16.05,16.15,1113100,16.15 +NASDAQ,PLAB,2004-11-08,17.38,17.80,17.09,17.55,701700,17.55 +NASDAQ,PLAB,2004-05-27,18.09,18.23,17.71,17.95,225800,17.95 +NASDAQ,PLAB,2004-01-12,20.88,21.14,20.75,20.99,507200,20.99 +NASDAQ,PLAB,2003-11-24,18.72,18.84,18.39,18.60,491200,18.60 +NASDAQ,PLAB,2003-11-03,21.75,22.29,21.73,22.07,1417600,22.07 +NASDAQ,PLAB,2003-07-03,17.15,17.41,17.05,17.11,226700,17.11 +NASDAQ,PLAB,2002-08-07,11.30,11.53,10.55,11.15,676000,11.15 +NASDAQ,PLAB,2002-04-22,33.80,34.04,32.80,34.04,421700,34.04 +NASDAQ,PLAB,2002-03-01,29.11,31.77,29.00,31.77,422000,31.77 +NASDAQ,PLAB,2001-06-28,24.57,25.15,24.50,24.95,409200,24.95 +NASDAQ,PLAB,2001-06-25,23.15,23.65,23.05,23.07,523500,23.07 +NASDAQ,PLAB,2001-01-24,34.06,36.38,34.06,35.31,1111400,35.31 +NASDAQ,PLAB,2000-11-07,21.91,21.94,20.31,21.50,259800,21.50 +NASDAQ,PLAB,2000-01-10,27.00,28.50,27.00,28.50,326800,28.50 +NASDAQ,PLAB,1999-12-09,26.19,26.75,23.00,24.88,829100,24.88 +NASDAQ,PLAB,1999-09-02,24.47,24.56,23.87,24.50,59800,24.50 +NASDAQ,PLAB,1998-12-29,23.25,23.87,22.25,22.25,67900,22.25 +NASDAQ,PLAB,1998-10-20,13.25,16.19,13.25,15.13,1169800,15.13 +NASDAQ,PLAB,1998-09-21,13.50,14.00,13.00,13.88,129900,13.88 +NASDAQ,PLAB,1998-03-06,24.38,26.00,24.00,25.50,1274100,25.50 +NASDAQ,PLAB,1997-08-07,59.50,59.88,58.12,58.88,526600,29.44 +NASDAQ,PLAB,1997-01-22,38.75,38.75,37.25,38.06,1114200,19.03 +NASDAQ,PLAB,1996-10-18,33.50,34.25,33.25,33.38,144400,16.69 +NASDAQ,PLAB,1996-06-26,26.37,27.25,26.37,26.50,136200,13.25 +NASDAQ,PLAB,1995-11-14,28.00,29.00,27.25,27.75,271800,13.88 +NASDAQ,PLAB,1995-09-27,33.25,33.25,30.50,31.25,631600,15.62 +NASDAQ,PLAB,1995-08-03,32.00,34.25,31.00,34.25,488600,17.12 +NASDAQ,PLAB,1995-02-06,29.75,29.75,29.25,29.75,27300,9.92 +NASDAQ,PLAB,1994-08-17,19.75,21.00,19.25,20.75,259800,6.92 +NASDAQ,PLAB,1993-07-16,12.00,12.50,12.00,12.00,35700,4.00 +NASDAQ,PLAB,1993-06-24,11.00,11.50,11.00,11.50,40200,3.83 +NASDAQ,PLAB,1992-10-20,8.00,8.50,8.00,8.00,157800,2.67 +NASDAQ,PLAB,1992-10-06,8.50,8.75,7.50,7.75,543000,2.58 +NASDAQ,PLAB,1992-10-05,8.75,9.25,8.75,9.00,36300,3.00 +NASDAQ,PLAB,1992-09-21,9.00,10.00,9.00,9.75,63900,3.25 +NASDAQ,PLAB,1991-04-24,16.75,16.75,16.25,16.75,38700,5.58 +NASDAQ,PLAB,1990-09-12,8.50,8.50,8.38,8.38,10200,2.79 +NASDAQ,PAGG,2009-12-31,26.75,27.03,26.72,26.74,42100,26.74 +NASDAQ,PAGG,2009-11-12,25.20,25.35,24.95,25.05,13200,24.95 +NASDAQ,PAGG,2009-08-25,23.71,23.83,23.27,23.57,6600,23.48 +NASDAQ,PAGG,2009-07-20,21.45,21.81,21.38,21.74,4100,21.65 +NASDAQ,PAGG,2009-06-22,20.60,20.69,19.90,20.03,61300,19.95 +NASDAQ,PAGG,2009-01-21,16.04,16.31,16.04,16.21,1600,16.15 +NASDAQ,PXLW,2009-12-23,2.90,2.93,2.86,2.90,22400,2.90 +NASDAQ,PXLW,2009-12-03,2.74,2.94,2.74,2.94,133200,2.94 +NASDAQ,PXLW,2009-03-09,0.36,0.40,0.36,0.38,14300,0.38 +NASDAQ,PXLW,2009-03-05,0.37,0.42,0.37,0.40,10200,0.40 +NASDAQ,PXLW,2008-05-27,0.76,0.77,0.73,0.74,16800,2.22 +NASDAQ,PXLW,2007-01-19,2.06,2.08,1.98,2.00,166800,6.00 +NASDAQ,PXLW,2006-08-23,2.50,2.58,2.41,2.50,92400,7.50 +NASDAQ,PXLW,2006-05-19,3.11,3.19,3.01,3.07,135300,9.21 +NASDAQ,PXLW,2006-03-13,4.98,5.12,4.88,4.99,162300,14.97 +NASDAQ,PXLW,2005-07-27,11.68,11.70,10.63,11.12,901700,33.36 +NASDAQ,PXLW,2004-12-09,11.53,11.67,11.26,11.42,205500,34.26 +NASDAQ,PXLW,2004-07-13,12.04,12.79,11.97,12.58,574200,37.74 +NASDAQ,PXLW,2003-12-03,13.00,13.20,12.30,12.33,227300,36.99 +NASDAQ,PXLW,2001-12-24,16.66,17.00,16.34,16.62,46300,49.86 +NASDAQ,PXLW,2001-10-09,14.09,14.20,13.00,13.02,202900,39.06 +NASDAQ,PXLW,2001-04-24,20.03,21.25,20.00,20.79,434500,62.37 +NASDAQ,PRIM,2010-02-02,8.11,8.16,8.00,8.00,29600,8.00 +NASDAQ,PRIM,2009-12-15,8.20,8.39,8.15,8.15,25200,8.13 +NASDAQ,PRIM,2009-12-03,7.87,8.09,7.87,8.00,54800,7.98 +NASDAQ,PRIM,2009-09-11,7.19,7.19,7.06,7.12,17800,7.07 +NASDAQ,PRIM,2009-06-30,7.64,7.64,7.16,7.42,33200,7.37 +NASDAQ,PRIM,2009-03-31,3.77,3.94,3.75,3.89,19600,3.85 +NASDAQ,PRIM,2009-02-06,5.02,5.07,5.00,5.00,1100,4.92 +NASDAQ,PRAN,2009-06-05,1.40,1.40,1.37,1.40,8400,1.40 +NASDAQ,PRAN,2008-01-30,4.05,4.09,4.05,4.09,5200,4.09 +NASDAQ,PRAN,2007-09-19,2.34,2.50,2.33,2.50,7100,2.50 +NASDAQ,PRAN,2007-02-14,2.86,2.91,2.73,2.91,2100,2.91 +NASDAQ,PRAN,2007-01-03,3.19,3.20,3.10,3.13,12500,3.13 +NASDAQ,PRAN,2006-11-16,3.24,3.24,3.10,3.16,5900,3.16 +NASDAQ,PRAN,2006-06-27,1.50,1.53,1.50,1.53,3400,1.53 +NASDAQ,PRAN,2004-06-28,4.56,4.70,4.56,4.63,27500,4.63 +NASDAQ,PRAN,2004-02-26,4.10,4.21,4.10,4.10,2900,4.10 +NASDAQ,PRAN,2004-02-19,4.29,4.37,4.28,4.35,14600,4.35 +NASDAQ,QGEN,2010-02-04,21.75,21.81,21.10,21.17,1763900,21.17 +NASDAQ,QGEN,2009-11-27,21.82,22.16,21.79,21.97,360900,21.97 +NASDAQ,QGEN,2009-11-24,21.77,21.82,21.33,21.36,1718400,21.36 +NASDAQ,QGEN,2008-11-17,15.52,15.69,15.22,15.22,1114800,15.22 +NASDAQ,QGEN,2008-10-01,19.06,20.28,19.02,20.27,940400,20.27 +NASDAQ,QGEN,2008-02-06,20.34,20.74,20.12,20.12,632600,20.12 +NASDAQ,QGEN,2007-12-21,21.50,21.87,21.39,21.78,408600,21.78 +NASDAQ,QGEN,2007-08-29,16.71,16.87,16.66,16.86,290300,16.86 +NASDAQ,QGEN,2006-11-03,15.60,15.63,15.40,15.53,202000,15.53 +NASDAQ,QGEN,2006-09-06,14.43,14.49,14.18,14.40,160800,14.40 +NASDAQ,QGEN,2006-07-25,14.81,15.08,14.74,14.98,642200,14.98 +NASDAQ,QGEN,2006-04-24,14.66,14.71,14.54,14.68,83800,14.68 +NASDAQ,QGEN,2005-12-05,11.38,11.49,11.34,11.42,82000,11.42 +NASDAQ,QGEN,2005-04-21,13.19,13.23,13.02,13.08,719600,13.08 +NASDAQ,QGEN,2004-12-21,11.25,11.36,11.22,11.31,152300,11.31 +NASDAQ,QGEN,2004-10-08,11.38,11.38,11.14,11.18,68000,11.18 +NASDAQ,QGEN,2004-08-24,9.23,9.27,9.17,9.24,295800,9.24 +NASDAQ,QGEN,2004-07-20,10.20,10.40,10.17,10.36,98100,10.36 +NASDAQ,QGEN,2003-12-24,11.56,11.90,11.55,11.79,100,11.79 +NASDAQ,QGEN,2003-10-09,11.40,11.70,11.00,11.46,160600,11.46 +NASDAQ,QGEN,2002-12-30,5.09,5.24,5.07,5.16,177000,5.16 +NASDAQ,QGEN,2001-10-05,16.20,16.39,15.97,16.21,31600,16.12 +NASDAQ,QGEN,2001-05-21,25.90,27.75,25.90,27.21,221900,27.07 +NASDAQ,QGEN,2001-02-21,27.50,29.25,27.25,28.31,129200,28.16 +NASDAQ,QGEN,2001-01-02,35.50,35.75,34.62,35.00,64800,34.82 +NASDAQ,QGEN,2000-07-18,56.31,57.12,54.00,56.56,492800,56.26 +NASDAQ,QGEN,1999-10-22,51.75,51.75,50.25,50.50,800,12.56 +NASDAQ,QGEN,1999-07-14,71.25,72.00,71.25,71.25,16000,8.86 +NASDAQ,QGEN,1999-02-17,77.00,77.00,76.75,76.75,6400,9.54 +NASDAQ,QGEN,1999-01-21,70.50,72.50,69.50,69.50,51200,8.64 +NASDAQ,QGEN,1999-01-13,63.50,67.00,63.50,67.00,30400,8.33 +NASDAQ,QGEN,1998-11-27,61.62,63.00,60.75,63.00,3200,7.83 +NASDAQ,QGEN,1998-07-22,61.00,62.13,61.00,61.00,16000,7.58 +NASDAQ,QGEN,1998-03-24,69.50,70.31,66.63,69.94,254400,8.70 +NASDAQ,QGEN,1997-12-30,44.13,44.75,43.75,44.63,44000,5.55 +NASDAQ,QGEN,1997-07-21,48.00,51.38,47.75,50.13,377600,6.23 +NASDAQ,QGEN,1997-04-02,32.00,32.75,31.88,32.63,556800,4.06 +NASDAQ,QGEN,1996-08-13,21.50,23.25,21.00,22.38,408800,2.78 +NASDAQ,QGEN,1996-07-01,15.00,15.75,14.88,15.75,680000,1.96 +NASDAQ,QUIK,2009-09-04,1.43,1.50,1.39,1.50,172300,1.50 +NASDAQ,QUIK,2009-05-28,1.30,1.33,1.27,1.30,44300,1.30 +NASDAQ,QUIK,2009-04-24,1.56,1.56,1.43,1.55,49400,1.55 +NASDAQ,QUIK,2009-03-13,0.80,0.80,0.76,0.76,27300,0.76 +NASDAQ,QUIK,2009-01-12,0.91,0.93,0.80,0.80,78800,0.80 +NASDAQ,QUIK,2009-01-08,1.05,1.05,0.97,0.97,34300,0.97 +NASDAQ,QUIK,2008-04-28,2.48,2.48,2.31,2.35,220500,2.35 +NASDAQ,QUIK,2008-03-18,2.54,2.75,2.54,2.73,115200,2.73 +NASDAQ,QUIK,2007-11-09,4.00,4.15,3.95,4.15,429500,4.15 +NASDAQ,QUIK,2007-09-24,3.45,3.47,3.40,3.43,10500,3.43 +NASDAQ,QUIK,2007-08-14,3.21,3.39,3.20,3.25,44400,3.25 +NASDAQ,QUIK,2007-07-12,3.30,3.44,3.28,3.40,143000,3.40 +NASDAQ,QUIK,2006-01-31,4.85,4.86,4.76,4.85,117300,4.85 +NASDAQ,QUIK,2006-01-09,4.25,4.74,4.25,4.60,344200,4.60 +NASDAQ,QUIK,2005-08-18,3.80,3.97,3.80,3.94,35600,3.94 +NASDAQ,QUIK,2005-04-22,3.20,3.25,3.15,3.16,55800,3.16 +NASDAQ,QUIK,2004-08-04,3.11,3.17,3.06,3.13,30400,3.13 +NASDAQ,QUIK,2004-03-17,3.55,3.75,3.55,3.68,112000,3.68 +NASDAQ,QUIK,2004-03-12,3.55,3.79,3.55,3.78,168900,3.78 +NASDAQ,QUIK,2003-08-13,5.94,6.92,5.78,6.80,2977500,6.80 +NASDAQ,QUIK,2003-03-24,0.98,1.00,0.98,1.00,5500,1.00 +NASDAQ,QUIK,2002-08-29,2.61,2.65,2.59,2.59,4100,2.59 +NASDAQ,QUIK,2002-02-05,4.93,5.06,4.60,4.72,58000,4.72 +NASDAQ,QUIK,2001-07-12,5.65,5.95,5.65,5.75,112300,5.75 +NASDAQ,QUIK,2001-01-29,7.69,7.75,7.12,7.69,315700,7.69 +NASDAQ,QUIK,2000-12-07,8.39,8.97,8.12,8.62,140800,8.62 +NASDAQ,QUIK,2000-06-28,28.00,28.73,27.62,28.00,148800,28.00 +NASDAQ,QUIK,2000-03-21,37.00,37.19,32.31,34.25,214800,34.25 +NASDAQ,QUIK,2000-02-03,14.31,15.00,13.75,14.25,374200,14.25 +NASDAQ,QGLY,2009-11-24,2.15,2.30,2.15,2.29,1700,2.29 +NASDAQ,QGLY,2009-07-31,2.15,2.24,2.15,2.24,700,2.24 +NASDAQ,QGLY,2009-07-08,3.57,3.71,3.55,3.71,900,3.71 +NASDAQ,QGLY,2008-11-17,4.39,4.49,4.39,4.49,800,4.49 +NASDAQ,QGLY,2008-10-06,5.11,5.24,4.77,5.05,18500,5.05 +NASDAQ,QGLY,2007-02-28,7.10,7.10,6.45,6.85,45300,6.85 +NASDAQ,QGLY,2006-09-25,7.50,8.00,7.50,7.71,28400,7.71 +NASDAQ,QGLY,2006-06-20,8.30,8.60,8.30,8.46,26900,8.46 +NASDAQ,QGLY,2004-02-03,9.60,9.81,9.57,9.60,6300,9.60 +NASDAQ,QGLY,2002-12-19,5.57,5.57,5.30,5.36,11000,5.36 +NASDAQ,QGLY,2001-08-28,1.01,1.04,1.00,1.02,19900,1.02 +NASDAQ,QGLY,2000-08-02,1.44,1.44,1.38,1.41,13400,1.41 +NASDAQ,QGLY,2000-03-30,1.75,1.84,1.75,1.81,14100,1.81 +NASDAQ,QGLY,1999-08-06,4.69,5.00,4.69,4.88,33900,4.88 +NASDAQ,QGLY,1999-07-07,4.88,4.97,4.88,4.94,24700,4.94 +NASDAQ,QGLY,1998-06-22,8.91,8.94,8.56,8.87,182300,8.87 +NASDAQ,QGLY,1997-11-24,17.87,18.00,17.00,17.12,167000,17.12 +NASDAQ,QGLY,1997-11-04,18.75,18.75,18.38,18.42,98600,18.42 +NASDAQ,QSFT,2009-04-02,13.07,13.41,12.97,13.28,977600,13.28 +NASDAQ,QSFT,2008-12-15,12.51,12.52,12.11,12.34,634900,12.34 +NASDAQ,QSFT,2008-07-21,15.07,15.17,14.91,15.00,494300,15.00 +NASDAQ,QSFT,2008-01-02,18.29,18.37,17.72,17.73,1469100,17.73 +NASDAQ,QSFT,2007-07-23,16.68,16.77,16.49,16.65,1329000,16.65 +NASDAQ,QSFT,2007-04-20,17.37,17.55,17.19,17.25,1051300,17.25 +NASDAQ,QSFT,2007-01-09,14.88,14.95,14.73,14.87,712200,14.87 +NASDAQ,QSFT,2006-10-17,14.41,14.45,14.19,14.34,938100,14.34 +NASDAQ,QSFT,2005-10-13,14.25,14.25,13.75,14.13,1134600,14.13 +NASDAQ,QSFT,2005-03-24,13.63,14.09,13.63,13.93,1003100,13.93 +NASDAQ,QSFT,2005-02-07,15.31,15.39,15.05,15.14,454600,15.14 +NASDAQ,QSFT,2004-07-20,11.49,11.80,11.44,11.80,453000,11.80 +NASDAQ,QSFT,2004-07-16,11.74,11.80,11.51,11.66,1141400,11.66 +NASDAQ,QSFT,2003-11-12,14.32,14.97,14.32,14.91,765200,14.91 +NASDAQ,QSFT,2003-10-10,13.68,13.75,13.32,13.43,374600,13.43 +NASDAQ,QSFT,2003-07-22,10.82,10.85,10.17,10.35,1508100,10.35 +NASDAQ,QSFT,2002-12-04,11.64,11.64,10.24,10.87,2806600,10.87 +NASDAQ,QSFT,2002-03-14,20.81,21.05,18.35,18.43,2437100,18.43 +NASDAQ,QSFT,2001-11-13,20.35,24.29,20.30,23.76,4092300,23.76 +NASDAQ,QSFT,2001-10-16,17.80,17.80,16.55,16.60,1402800,16.60 +NASDAQ,QSFT,2001-09-04,20.99,21.75,20.30,20.54,835100,20.54 +NASDAQ,QSFT,2001-07-12,33.01,34.80,33.00,33.11,728800,33.11 +NASDAQ,QSFT,2001-02-01,37.02,37.12,33.00,34.94,788700,34.94 +NASDAQ,QSFT,2000-12-12,40.00,40.31,37.50,37.50,259700,37.50 +NASDAQ,QSFT,2000-10-25,52.31,57.00,51.75,56.56,517700,56.56 +NASDAQ,QSFT,2000-07-17,61.62,62.00,59.62,60.00,102300,60.00 +NASDAQ,QSFT,2000-07-14,64.50,65.44,60.31,61.19,262300,61.19 +NASDAQ,QSFT,2000-05-30,37.00,37.25,36.50,37.12,282000,37.12 +NASDAQ,QCLN,2009-11-19,14.61,14.61,14.16,14.34,63800,14.34 +NASDAQ,QCLN,2009-01-09,12.24,12.28,11.79,11.93,71000,11.93 +NASDAQ,QCLN,2008-11-26,9.77,10.56,9.77,10.47,15400,10.47 +NASDAQ,QCLN,2008-05-21,27.70,27.81,26.88,26.98,27200,26.98 +NASDAQ,QCLN,2008-01-17,24.36,24.84,23.22,23.28,40500,23.28 +NASDAQ,QCLN,2007-12-24,31.95,31.95,31.04,31.43,91700,31.43 +NASDAQ,QCLN,2007-06-22,22.85,22.97,22.78,22.88,8500,22.88 +NASDAQ,QCLN,2007-05-24,22.20,22.30,21.58,21.64,20400,21.64 +NASDAQ,QTWW,2009-12-16,1.09,1.12,1.09,1.10,1006600,1.10 +NASDAQ,QTWW,2009-06-17,0.73,0.74,0.70,0.71,1086800,0.71 +NASDAQ,QTWW,2009-04-03,0.80,0.84,0.78,0.80,322700,0.80 +NASDAQ,QTWW,2008-01-07,0.52,0.55,0.51,0.51,500500,0.51 +NASDAQ,QTWW,2006-10-26,2.04,2.11,2.02,2.09,222500,2.09 +NASDAQ,QTWW,2005-07-06,4.70,4.75,4.32,4.36,1752400,4.36 +NASDAQ,QTWW,2005-04-18,4.08,4.15,3.87,4.01,312100,4.01 +NASDAQ,QTWW,2005-03-21,4.89,4.95,4.78,4.86,315900,4.86 +NASDAQ,QTWW,2004-11-26,6.35,6.45,6.30,6.35,587800,6.35 +NASDAQ,QTWW,2004-06-22,5.48,5.48,5.12,5.26,377400,5.26 +NASDAQ,QTWW,2004-01-26,9.28,10.15,9.28,10.06,876500,10.06 +NASDAQ,QTWW,2003-09-15,7.33,7.65,7.10,7.45,1179600,7.45 +NASDAQ,QTWW,2003-07-23,2.69,2.91,2.65,2.77,361000,2.77 +NASDAQ,QTWW,2003-05-06,2.13,2.17,2.08,2.08,98300,2.08 +NASDAQ,QTWW,2002-10-22,1.90,2.10,1.90,2.09,53700,2.09 +NASDAQ,QCCO,2009-12-24,4.68,4.72,4.68,4.72,5300,4.72 +NASDAQ,QCCO,2009-10-27,6.05,6.07,5.84,5.84,8600,5.69 +NASDAQ,QCCO,2009-08-31,6.22,6.35,6.09,6.14,20200,5.98 +NASDAQ,QCCO,2009-07-17,5.43,5.46,5.35,5.38,7600,5.19 +NASDAQ,QCCO,2008-11-17,5.91,6.79,5.87,6.01,10000,5.56 +NASDAQ,QCCO,2008-03-05,8.09,8.21,7.66,7.88,48000,7.15 +NASDAQ,QCCO,2007-10-25,15.80,15.80,15.14,15.26,8400,11.38 +NASDAQ,QCCO,2007-08-31,14.84,14.86,14.31,14.45,17100,10.78 +NASDAQ,QCCO,2006-08-08,12.03,12.20,11.78,12.01,42200,8.78 +NASDAQ,QCCO,2006-06-01,14.18,14.18,14.00,14.10,42700,10.30 +NASDAQ,QCCO,2006-03-29,12.50,12.62,12.50,12.62,140300,9.22 +NASDAQ,QCCO,2006-03-17,12.26,12.26,12.11,12.17,67300,8.89 +NASDAQ,QCCO,2005-09-20,13.88,13.95,13.46,13.79,31000,10.08 +NASDAQ,QCCO,2005-07-18,15.02,15.13,14.85,15.07,22300,11.01 +NASDAQ,QCCO,2004-08-09,12.90,12.98,12.45,12.53,6400,9.16 +NASDAQ,QLTI,2009-11-13,3.84,3.84,3.80,3.82,120400,3.82 +NASDAQ,QLTI,2007-08-27,5.97,6.09,5.87,6.00,4172600,6.00 +NASDAQ,QLTI,2007-07-13,7.08,7.18,7.05,7.14,477900,7.14 +NASDAQ,QLTI,2007-06-07,8.02,8.13,7.69,7.69,767900,7.69 +NASDAQ,QLTI,2007-06-04,7.67,7.91,7.63,7.91,1131000,7.91 +NASDAQ,QLTI,2006-06-06,7.37,7.40,7.17,7.18,681900,7.18 +NASDAQ,QLTI,2005-09-14,8.73,8.82,8.67,8.71,453400,8.71 +NASDAQ,QLTI,2004-11-11,16.07,16.42,15.98,16.11,876400,16.11 +NASDAQ,QLTI,2004-01-23,18.74,18.86,18.43,18.56,1179900,18.56 +NASDAQ,QLTI,2003-10-31,15.91,15.91,15.43,15.45,622000,15.45 +NASDAQ,QLTI,2003-10-16,16.73,17.15,15.95,15.99,2177800,15.99 +NASDAQ,QLTI,2003-09-19,18.10,18.19,17.30,17.47,1099800,17.47 +NASDAQ,QLTI,2003-08-04,16.79,16.99,16.30,16.83,328500,16.83 +NASDAQ,QLTI,2003-06-20,13.20,13.41,13.08,13.35,317800,13.35 +NASDAQ,QLTI,2003-04-11,9.97,9.97,9.79,9.82,45300,9.82 +NASDAQ,QLTI,2003-03-20,8.96,9.12,8.92,9.00,284900,9.00 +NASDAQ,QLTI,2003-02-04,7.99,8.05,7.90,8.00,134800,8.00 +NASDAQ,QLTI,2002-04-24,14.45,15.25,14.21,15.00,514900,15.00 +NASDAQ,QLTI,2002-04-18,15.20,15.80,15.05,15.66,1025700,15.66 +NASDAQ,QLTI,2001-11-26,20.08,20.70,19.80,20.50,501500,20.50 +NASDAQ,QLTI,1999-12-20,46.50,47.38,46.25,47.00,564600,47.00 +NASDAQ,QLTI,1999-12-02,43.78,43.81,41.50,42.75,903300,42.75 +NASDAQ,QLTI,1999-02-11,37.50,37.62,35.13,36.38,321800,18.19 +NASDAQ,QLTI,1999-02-02,40.94,40.94,39.81,40.31,318000,20.16 +NASDAQ,QLTI,1998-08-26,14.88,15.12,14.56,14.75,134000,7.37 +NASDAQ,QLTI,1997-03-31,22.12,22.12,20.75,20.75,80600,10.37 +NASDAQ,QLTI,1997-02-27,27.38,27.50,26.88,27.38,118600,13.69 +NASDAQ,QLTI,1997-02-06,23.88,24.00,23.47,23.62,75600,11.81 +NASDAQ,QLTI,1996-09-30,18.63,19.00,18.12,18.22,31400,9.11 +NASDAQ,QLTI,1995-10-16,6.87,6.87,6.63,6.63,8200,3.31 +NASDAQ,QLTI,1995-04-21,5.13,5.19,5.00,5.19,13400,2.59 +NASDAQ,QLTI,1995-04-07,5.37,5.37,5.13,5.13,800,2.56 +NASDAQ,QLTI,1995-01-31,5.88,5.88,5.88,5.88,400,2.94 +NASDAQ,QLTI,1994-09-07,7.38,7.50,7.11,7.25,93000,3.62 +NASDAQ,QLTI,1994-07-21,5.75,6.00,5.75,6.00,23600,3.00 +NASDAQ,QLTI,1994-02-25,6.25,6.25,6.25,6.25,1400,3.13 +NASDAQ,QLTI,1993-03-23,8.75,9.12,8.75,8.88,13800,4.44 +NASDAQ,QLTI,1992-08-28,4.75,4.75,4.75,4.75,7600,2.38 +NASDAQ,QLTI,1992-01-20,8.75,8.75,8.50,8.50,30800,4.25 +NASDAQ,QLTI,1991-08-22,6.87,6.87,6.87,6.87,200,3.44 +NASDAQ,QLTI,1991-06-25,7.00,7.00,6.63,6.63,2200,3.31 +NASDAQ,QLTI,1991-01-02,6.87,6.87,6.87,6.87,18400,3.44 +NASDAQ,QLTI,1990-11-19,7.25,7.38,7.25,7.38,4600,3.69 +NASDAQ,QLTI,1990-08-31,8.25,8.37,8.13,8.25,70600,4.12 +NASDAQ,QLTI,1990-07-24,10.50,10.75,10.38,10.75,28000,5.38 +NASDAQ,QCOR,2009-05-28,4.13,4.26,4.13,4.19,217100,4.19 +NASDAQ,QCOR,2009-05-08,4.54,4.82,4.53,4.78,760500,4.78 +NASDAQ,QCOR,2009-03-19,4.78,4.78,4.42,4.48,714300,4.48 +NASDAQ,QCOR,2008-11-24,8.20,8.41,7.99,8.37,1095300,8.37 +NASDAQ,QCOR,2007-06-18,0.48,0.48,0.45,0.47,112400,0.47 +NASDAQ,QCOR,2006-10-27,1.27,1.42,1.25,1.37,78500,1.37 +NASDAQ,QCOR,2005-10-14,0.45,0.48,0.45,0.48,3500,0.48 +NASDAQ,QCOR,2005-08-22,0.62,0.62,0.60,0.60,26700,0.60 +NASDAQ,QCOR,2005-08-05,0.62,0.62,0.60,0.62,29400,0.62 +NASDAQ,QCOR,2005-05-11,0.62,0.65,0.62,0.64,41500,0.64 +NASDAQ,QCOR,2005-04-15,0.62,0.65,0.61,0.63,56200,0.63 +NASDAQ,QCOR,2004-12-16,0.53,0.56,0.53,0.55,81000,0.55 +NASDAQ,QCOR,2004-10-06,0.47,0.49,0.46,0.49,11200,0.49 +NASDAQ,QCOR,2004-04-13,0.86,0.88,0.84,0.85,54000,0.85 +NASDAQ,QCOR,2004-01-14,0.77,0.81,0.77,0.79,180400,0.79 +NASDAQ,QCOR,2003-12-22,0.63,0.65,0.62,0.63,51200,0.63 +NASDAQ,QCOR,2003-09-18,0.86,0.86,0.81,0.83,236100,0.83 +NASDAQ,QCOR,2003-08-11,0.82,0.85,0.82,0.85,13900,0.85 +NASDAQ,QCOR,2002-11-15,1.00,1.01,0.96,0.98,8300,0.98 +NASDAQ,QCOR,2002-06-03,1.67,1.73,1.63,1.68,42000,1.68 +NASDAQ,QCOR,2002-02-05,1.70,1.80,1.70,1.78,67100,1.78 +NASDAQ,QCOR,2001-07-03,0.55,0.57,0.50,0.57,41800,0.57 +NASDAQ,QCOR,2001-06-05,0.50,0.59,0.50,0.56,25300,0.56 +NASDAQ,QCOR,2001-04-04,0.60,0.64,0.59,0.61,35800,0.61 +NASDAQ,QCOR,2000-08-25,1.50,1.62,1.50,1.56,72700,1.56 +NASDAQ,QCOR,2000-05-23,1.81,1.88,1.44,1.69,123800,1.69 +NASDAQ,QCOR,2000-04-12,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,QCOR,1999-03-04,2.75,2.75,2.69,2.75,7400,2.75 +NASDAQ,QCOR,1998-07-10,4.25,4.50,4.19,4.50,17400,4.50 +NASDAQ,QCOR,1997-05-30,4.81,4.81,4.50,4.69,18900,4.69 +NASDAQ,QCOR,1995-06-14,8.00,8.12,8.00,8.12,222600,8.12 +NASDAQ,QCOR,1995-05-22,8.56,8.62,8.50,8.50,54700,8.50 +NASDAQ,QCOR,1995-04-26,17.50,17.50,17.12,17.50,212000,7.00 +NASDAQ,QCOR,1995-03-23,15.75,16.00,15.00,15.75,134200,6.30 +NASDAQ,QCOR,1994-03-08,11.50,11.75,11.50,11.50,32200,4.60 +NASDAQ,QCOR,1993-06-24,6.00,6.00,5.25,6.00,93000,2.40 +NASDAQ,QCOR,1993-04-14,9.75,9.75,9.50,9.50,19500,3.80 +NASDAQ,QUIX,2009-05-14,2.81,2.81,2.80,2.81,1200,2.81 +NASDAQ,QUIX,2009-01-02,6.50,6.72,6.48,6.72,8400,6.72 +NASDAQ,QUIX,2008-12-17,6.82,6.96,6.28,6.41,12400,6.41 +NASDAQ,QUIX,2008-11-18,6.94,8.21,6.59,8.21,9300,8.21 +NASDAQ,QUIX,2008-05-01,11.88,12.00,11.62,11.63,20400,11.37 +NASDAQ,QUIX,2007-09-26,19.68,19.99,19.68,19.77,23000,19.11 +NASDAQ,QUIX,2007-05-24,19.92,20.38,19.74,19.97,36700,19.10 +NASDAQ,QUIX,2006-10-26,17.15,17.87,17.03,17.80,9400,16.86 +NASDAQ,QUIX,2006-08-18,17.03,17.50,17.03,17.24,2100,16.33 +NASDAQ,QUIX,2006-04-11,23.85,24.32,23.83,24.00,43300,22.51 +NASDAQ,QUIX,2005-10-07,21.71,21.71,21.08,21.30,23500,19.79 +NASDAQ,QUIX,2005-08-11,20.48,21.08,20.33,21.08,14600,19.59 +NASDAQ,QUIX,2005-06-07,18.84,19.21,18.82,19.01,17900,17.67 +NASDAQ,QUIX,2005-04-26,19.71,19.93,19.17,19.52,4800,17.98 +NASDAQ,QUIX,2005-01-14,20.13,20.13,19.50,19.66,13900,18.11 +NASDAQ,QUIX,2004-03-25,20.30,20.50,20.27,20.50,10500,18.56 +NASDAQ,QUIX,2003-09-17,22.76,23.93,22.66,23.44,22700,21.08 +NASDAQ,QUIX,2003-08-29,24.10,24.20,23.51,23.99,14700,21.58 +NASDAQ,QUIX,2003-05-28,23.09,23.14,22.74,22.96,26600,20.49 +NASDAQ,QUIX,2002-12-31,18.16,18.47,18.00,18.06,6900,16.12 +NASDAQ,QUIX,2002-11-07,20.84,20.85,20.44,20.70,46400,18.33 +NASDAQ,QUIX,2002-08-15,15.97,17.29,15.97,16.44,21600,14.56 +NASDAQ,QUIX,2002-07-11,17.51,17.51,16.51,17.28,19200,15.30 +NASDAQ,QUIX,2002-06-28,17.17,17.50,16.95,16.95,32800,15.01 +NASDAQ,QUIX,2002-03-15,18.03,18.10,17.96,18.10,28100,15.88 +NASDAQ,QUIX,2001-09-18,27.45,27.45,24.35,24.67,13500,21.50 +NASDAQ,QUIX,2001-08-03,25.15,25.45,23.97,24.00,26800,20.91 +NASDAQ,QUIX,2000-11-08,17.75,18.50,17.62,18.06,7300,15.50 +NASDAQ,QUIX,2000-07-10,15.00,15.00,14.56,14.56,1400,12.49 +NASDAQ,QUIX,2000-07-07,14.75,14.75,14.75,14.75,400,12.66 +NASDAQ,QUIX,1999-12-21,15.50,15.50,15.50,15.50,2300,13.16 +NASDAQ,QUIX,1999-11-12,14.68,14.74,14.62,14.62,20200,12.30 +NASDAQ,QUIX,1999-07-20,13.38,13.81,13.32,13.44,12900,11.31 +NASDAQ,QUIX,1999-05-20,12.94,12.94,12.69,12.69,5500,10.56 +NASDAQ,QUIX,1999-02-22,11.15,11.40,11.15,11.40,45200,9.49 +NASDAQ,QUIX,1998-09-29,12.38,12.38,12.14,12.14,7700,9.99 +NASDAQ,QUIX,1998-05-05,11.34,11.34,10.55,10.55,15000,8.59 +NASDAQ,QUIX,1997-12-01,8.35,8.41,8.35,8.41,8400,6.74 +NASDAQ,QUIX,1997-09-10,8.17,8.35,8.11,8.23,20600,6.60 +NASDAQ,QUIX,1997-09-09,8.11,8.47,8.11,8.47,17200,6.79 +NASDAQ,QUIX,1997-05-19,6.96,7.08,6.96,6.96,2200,5.48 +NASDAQ,QUIX,1997-05-06,6.84,7.20,6.84,6.84,2400,5.39 +NASDAQ,QUIX,1997-05-01,6.84,6.96,6.72,6.72,28000,5.29 +NASDAQ,QUIX,1997-04-25,6.96,6.96,6.48,6.48,10000,5.10 +NASDAQ,QUIX,1997-03-18,8.40,8.40,8.28,8.40,4000,6.61 +NASDAQ,QUIX,1996-05-13,5.68,5.91,5.44,5.44,17000,4.16 +NASDAQ,QUIX,1994-11-04,15.14,15.14,14.68,14.91,11600,11.02 +NASDAQ,QUIX,1994-08-12,19.34,19.80,19.34,19.80,7600,14.64 +NASDAQ,QUIX,1993-08-02,11.58,12.05,11.58,12.05,13700,8.80 +NASDAQ,QUIX,1993-06-03,12.05,12.51,12.05,12.05,43900,8.80 +NASDAQ,QUIX,1993-02-11,15.47,15.93,15.01,15.35,35500,11.13 +NASDAQ,QUIX,1992-09-29,9.89,10.12,9.89,9.89,27700,7.11 +NASDAQ,QUIX,1992-03-09,11.73,12.42,11.73,12.19,10400,8.76 +NASDAQ,QUIX,1991-10-30,11.27,11.27,10.81,10.81,21600,7.77 +NASDAQ,QUIX,1990-11-28,4.60,4.71,4.48,4.71,11800,3.39 +NASDAQ,QUIX,1990-10-26,4.71,4.83,4.71,4.71,20600,3.39 +NASDAQ,QUIX,1990-08-01,5.17,5.29,5.06,5.06,5300,3.64 +NASDAQ,QUIX,1990-06-22,5.63,5.63,5.63,5.63,6700,4.05 +NASDAQ,QQQX,2009-05-22,11.32,11.77,11.25,11.72,68900,10.63 +NASDAQ,QQQX,2009-03-12,8.97,9.10,8.65,9.10,89500,7.85 +NASDAQ,QQQX,2008-09-30,12.29,12.52,11.75,12.37,75100,10.15 +NASDAQ,QQQX,2008-09-12,15.13,15.13,14.91,15.07,36600,11.96 +NASDAQ,QQQX,2007-12-28,18.01,18.32,18.00,18.03,108300,13.50 +NASDAQ,QQQX,2007-06-26,18.86,19.38,18.76,18.91,79800,13.46 +NASDAQ,QQQX,2007-04-04,19.32,19.63,19.32,19.34,30300,13.44 +NASDAQ,QQEW,2010-02-03,19.06,19.18,19.03,19.18,77100,19.18 +NASDAQ,QQEW,2008-11-24,10.67,11.32,10.67,11.31,22400,11.28 +NASDAQ,QQEW,2008-10-30,13.25,13.29,12.99,13.15,11100,13.12 +NASDAQ,QQEW,2006-12-14,20.61,20.70,20.61,20.66,51600,20.61 +NASDAQ,QQXT,2009-09-09,16.23,16.55,16.23,16.53,19300,16.48 +NASDAQ,QQXT,2008-11-07,12.33,12.42,12.23,12.26,4700,12.22 +NASDAQ,QQXT,2007-07-09,21.50,21.50,21.50,21.50,4300,21.42 +NASDAQ,QQXT,2007-05-07,20.96,20.96,20.96,20.96,000,20.88 +NASDAQ,QRCP,2010-01-22,0.75,0.75,0.66,0.71,223500,0.71 +NASDAQ,QRCP,2009-10-19,0.62,0.64,0.61,0.62,493500,0.62 +NASDAQ,QRCP,2009-01-21,0.47,0.48,0.42,0.45,135800,0.45 +NASDAQ,QRCP,2008-10-09,1.69,1.70,1.27,1.32,187700,1.32 +NASDAQ,QRCP,2008-02-07,6.99,7.24,6.99,7.21,127000,7.21 +NASDAQ,QRCP,2007-03-29,9.10,9.69,9.10,9.58,68000,9.58 +NASDAQ,QRCP,2006-09-12,10.94,11.09,10.38,10.45,100300,10.45 +NASDAQ,QRCP,2005-12-23,13.02,13.15,13.02,13.05,134000,13.05 +NASDAQ,QRCP,2005-12-22,13.00,13.10,13.00,13.00,171300,13.00 +NASDAQ,QRCP,2005-11-02,12.65,12.70,12.55,12.64,87500,12.64 +NASDAQ,QRCP,2005-07-29,2.95,3.00,2.80,3.00,32100,7.50 +NASDAQ,QRCP,2005-05-19,2.40,2.50,2.20,2.20,5000,5.50 +NASDAQ,QRCP,2005-01-28,5.15,5.15,4.60,4.60,5800,11.50 +NASDAQ,QRCP,2004-07-01,3.80,3.80,3.80,3.80,000,9.50 +NASDAQ,QRCP,2004-04-27,4.20,4.20,4.10,4.10,1300,10.25 +NASDAQ,QRCP,2004-02-04,4.10,4.25,4.10,4.15,1700,10.38 +NASDAQ,QRCP,2003-03-04,3.45,3.45,3.35,3.35,600,8.38 +NASDAQ,QRCP,2002-09-19,1.28,1.28,1.28,1.28,000,3.20 +NASDAQ,QRCP,2002-08-13,1.24,1.25,1.24,1.24,2300,3.10 +NASDAQ,QRCP,2002-07-25,1.30,1.30,1.30,1.30,300,3.25 +NASDAQ,QRCP,2002-06-24,1.30,1.30,1.30,1.30,000,3.25 +NASDAQ,QRCP,2002-04-03,1.15,1.27,1.15,1.27,4100,3.17 +NASDAQ,QRCP,2002-02-19,0.75,0.85,0.75,0.85,1400,2.13 +NASDAQ,QRCP,2001-08-29,1.25,1.25,1.15,1.25,900,3.13 +NASDAQ,QRCP,2001-06-05,1.50,1.80,1.50,1.60,18000,4.00 +NASDAQ,QRCP,2001-05-08,0.65,0.65,0.65,0.65,000,1.63 +NASDAQ,QRCP,2001-04-24,0.75,0.75,0.75,0.75,000,1.88 +NASDAQ,QRCP,2001-03-02,1.00,1.00,1.00,1.00,10500,2.50 +NASDAQ,QRCP,2000-12-07,1.06,1.13,1.00,1.13,1300,2.81 +NASDAQ,QELP,2009-04-23,1.70,1.70,1.43,1.43,74300,1.43 +NASDAQ,QELP,2008-11-12,4.18,4.18,3.38,3.45,47500,3.45 +NASDAQ,QELP,2008-09-22,8.45,8.89,6.70,7.56,158000,7.10 +NASDAQ,QELP,2008-02-27,16.06,16.24,15.49,15.65,60700,13.93 +NASDAQ,QTEC,2009-11-27,19.12,19.70,19.00,19.39,27500,19.38 +NASDAQ,QTEC,2009-03-27,13.31,13.34,13.11,13.13,37300,13.12 +NASDAQ,QTEC,2008-04-01,18.83,19.14,18.83,19.14,1200,19.13 +NASDAQ,QTEC,2007-08-17,21.62,21.64,20.90,21.24,8500,21.23 +NASDAQ,QTEC,2007-08-01,21.94,22.49,21.00,21.97,12200,21.96 +NASDAQ,QTEC,2007-07-24,23.00,23.12,22.74,22.75,3900,22.73 +NASDAQ,QTEC,2007-03-26,20.20,20.39,20.17,20.39,13400,20.38 +NASDAQ,QTEC,2006-10-06,19.29,19.30,19.17,19.25,4700,19.24 +NASDAQ,QTEC,2006-09-21,19.09,19.81,18.83,18.86,31500,18.85 +NASDAQ,QCOM,2009-12-14,45.10,45.22,44.58,44.67,11754500,44.67 +NASDAQ,QCOM,2009-01-27,36.68,36.82,35.23,35.63,24662800,35.06 +NASDAQ,QCOM,2008-12-23,34.50,34.95,34.00,34.18,14039100,33.64 +NASDAQ,QCOM,2008-09-16,46.55,48.70,45.51,47.92,31298300,46.94 +NASDAQ,QCOM,2008-08-12,54.48,54.81,53.81,54.21,14602200,52.94 +NASDAQ,QCOM,2008-03-28,40.09,41.34,39.87,40.14,15347400,39.07 +NASDAQ,QCOM,2007-06-21,43.03,43.70,42.71,43.56,16279300,41.96 +NASDAQ,QCOM,2007-06-12,41.02,42.42,41.00,41.81,23645600,40.27 +NASDAQ,QCOM,2007-04-18,43.01,43.42,42.80,42.97,10603800,41.26 +NASDAQ,QCOM,2006-12-19,38.72,38.91,38.37,38.49,14448100,36.85 +NASDAQ,QCOM,2006-09-22,38.50,38.51,37.59,37.86,12617400,36.13 +NASDAQ,QCOM,2006-04-24,51.07,52.49,51.06,52.30,14477400,49.61 +NASDAQ,QCOM,2005-12-12,44.43,45.30,44.43,45.20,9310300,42.80 +NASDAQ,QCOM,2005-05-18,36.24,37.20,36.09,36.55,17016700,34.38 +NASDAQ,QCOM,2005-01-11,42.88,43.50,42.78,43.24,10721700,40.59 +NASDAQ,QCOM,2004-07-16,69.50,69.52,68.19,68.28,16298600,31.93 +NASDAQ,QCOM,2004-06-25,68.68,70.06,68.15,69.08,16388000,32.31 +NASDAQ,QCOM,2004-01-21,58.11,59.22,57.01,58.77,22475000,27.41 +NASDAQ,QCOM,2003-12-10,48.37,49.11,48.19,48.75,16016600,22.74 +NASDAQ,QCOM,2003-08-07,36.15,37.10,36.06,36.41,19013800,16.93 +NASDAQ,QCOM,2003-07-07,37.90,39.98,37.81,39.88,43747600,18.54 +NASDAQ,QCOM,2002-11-07,35.24,35.39,34.40,34.94,30577600,16.20 +NASDAQ,QCOM,2002-05-16,31.84,32.55,31.25,32.34,28697800,14.99 +NASDAQ,QCOM,2002-03-15,40.62,41.99,40.42,41.99,25970600,19.46 +NASDAQ,QCOM,2001-08-17,63.38,64.30,61.38,61.56,18508600,28.53 +NASDAQ,QCOM,2001-08-06,66.31,68.20,66.25,67.30,13833000,31.19 +NASDAQ,QCOM,2001-06-29,57.31,58.50,56.58,58.48,16127000,27.11 +NASDAQ,QCOM,2001-01-24,78.38,78.39,72.88,74.25,28724200,34.42 +NASDAQ,QCOM,2000-12-13,92.25,95.62,91.06,91.31,31667600,42.32 +NASDAQ,QCOM,1999-08-19,162.50,168.75,162.00,164.75,21305600,19.09 +NASDAQ,QCOM,1999-05-18,105.31,109.00,102.75,103.19,32167200,11.96 +NASDAQ,QCOM,1999-04-21,174.25,198.00,167.75,195.06,196297600,11.30 +NASDAQ,QCOM,1998-12-04,54.19,54.44,53.50,53.94,12248000,3.13 +NASDAQ,QCOM,1998-08-12,56.12,56.61,53.55,53.79,21444800,3.05 +NASDAQ,QCOM,1998-08-06,56.36,58.44,56.12,58.01,13064000,3.29 +NASDAQ,QCOM,1997-09-30,60.27,63.59,59.78,62.29,84574400,3.53 +NASDAQ,QCOM,1997-07-08,53.55,53.67,50.74,51.35,18904000,2.91 +NASDAQ,QCOM,1997-05-30,46.58,49.64,46.21,47.19,102067200,2.67 +NASDAQ,QCOM,1997-05-14,50.00,50.25,48.54,49.27,13598400,2.79 +NASDAQ,QCOM,1997-02-19,57.46,57.83,56.73,56.91,24257600,3.22 +NASDAQ,QCOM,1996-10-31,37.41,39.12,37.41,38.88,18766400,2.20 +NASDAQ,QCOM,1996-10-23,37.04,37.66,35.70,37.04,20401600,2.10 +NASDAQ,QCOM,1996-09-25,38.02,38.27,37.29,38.27,9340800,2.17 +NASDAQ,QCOM,1996-04-17,32.77,33.13,30.93,30.93,45304000,1.75 +NASDAQ,QCOM,1996-03-07,38.27,38.39,36.80,37.23,14608000,2.11 +NASDAQ,QCOM,1996-01-11,37.66,39.73,37.66,39.37,15171200,2.23 +NASDAQ,QCOM,1995-07-13,38.27,39.86,37.78,38.27,17950400,2.17 +NASDAQ,QCOM,1995-06-22,32.77,34.35,32.77,34.35,10003200,1.95 +NASDAQ,QCOM,1994-10-18,27.14,27.39,26.41,26.41,7176000,1.50 +NASDAQ,QCOM,1994-08-12,18.58,21.27,18.58,21.03,20528000,1.19 +NASDAQ,QCOM,1994-05-11,17.85,18.34,16.38,16.50,20076800,0.93 +NASDAQ,QCOM,1994-02-01,48.17,48.41,47.44,48.41,4595200,1.37 +NASDAQ,QCOM,1993-11-24,57.46,57.71,54.77,57.22,19056000,1.62 +NASDAQ,QCOM,1993-07-14,58.44,58.68,57.46,58.20,4560000,1.65 +NASDAQ,QCOM,1993-03-04,36.68,38.14,36.31,36.92,29728000,1.05 +NASDAQ,QCOM,1992-09-03,15.16,15.89,15.16,15.77,4720000,0.45 +NASDAQ,QCOM,1992-08-24,14.92,15.65,14.92,14.92,1260800,0.42 +NASDAQ,QCOM,1992-02-05,24.21,24.70,24.21,24.21,3280000,0.69 +NASDAQ,QCOM,1992-01-30,22.25,23.96,22.25,23.23,2505600,0.66 +NASDAQ,QCOM,1992-01-29,22.25,22.98,21.52,22.50,1702400,0.64 +NASDAQ,QUOT,2010-02-05,3.25,3.25,3.25,3.25,000,3.25 +NASDAQ,QUOT,2010-01-20,3.20,3.20,3.20,3.20,000,3.20 +NASDAQ,QUOT,2007-02-13,4.40,4.40,3.91,4.35,1700,4.35 +NASDAQ,QUOT,2006-11-08,3.16,3.25,3.07,3.20,14700,3.20 +NASDAQ,QUOT,2006-06-09,2.89,2.89,2.88,2.88,1600,2.88 +NASDAQ,QUOT,2006-06-06,2.75,2.75,2.75,2.75,200,2.75 +NASDAQ,QUOT,2005-10-27,2.45,2.70,2.10,2.17,28300,2.17 +NASDAQ,QUOT,2005-09-07,3.35,3.58,3.35,3.57,600,3.57 +NASDAQ,QUOT,2004-12-28,5.09,5.09,4.94,5.08,7600,5.08 +NASDAQ,QUOT,2004-11-17,5.38,5.38,5.08,5.27,7600,5.27 +NASDAQ,QUOT,2004-06-18,6.00,6.00,5.90,5.94,1900,5.94 +NASDAQ,QUOT,2004-01-29,5.00,5.09,4.93,5.09,1600,5.09 +NASDAQ,QUOT,2003-12-11,4.40,4.59,4.40,4.59,2300,4.59 +NASDAQ,QUOT,2003-08-18,4.43,4.43,4.00,4.19,5300,4.19 +NASDAQ,QUOT,2003-08-15,4.65,4.65,4.65,4.65,000,4.65 +NASDAQ,QUOT,2003-04-17,4.10,4.10,4.10,4.10,500,4.10 +NASDAQ,QUOT,2002-08-22,2.50,2.55,2.50,2.55,4200,2.55 +NASDAQ,QUOT,2001-05-11,2.79,2.85,2.76,2.81,9600,2.81 +NASDAQ,QUOT,2001-01-29,0.83,0.87,0.81,0.81,9000,2.44 +NASDAQ,QUOT,2001-01-09,0.78,0.87,0.78,0.78,5800,2.34 +NASDAQ,QUOT,2000-09-13,2.06,2.12,2.06,2.06,7100,6.19 +NASDAQ,QUOT,1999-12-23,10.62,10.81,10.37,10.37,41900,31.12 +NASDAQ,QUOT,1999-10-27,7.97,8.56,7.94,8.25,106300,24.75 +NASDAQ,QEPC,2009-11-19,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,QEPC,2009-06-26,2.80,3.00,2.80,3.00,500,3.00 +NASDAQ,QEPC,2008-12-24,3.05,3.05,3.04,3.04,900,3.04 +NASDAQ,QEPC,2008-03-11,8.56,8.90,8.55,8.80,900,8.80 +NASDAQ,QEPC,2007-12-27,10.81,10.81,10.00,10.60,4700,10.60 +NASDAQ,QEPC,2006-09-19,6.30,6.30,6.30,6.30,000,6.30 +NASDAQ,QEPC,2006-09-13,6.70,6.70,6.70,6.70,400,6.70 +NASDAQ,QEPC,2006-03-24,10.89,10.89,10.70,10.89,4000,10.89 +NASDAQ,QEPC,2006-03-09,12.29,12.50,12.29,12.50,2100,12.50 +NASDAQ,QEPC,2006-01-24,10.94,10.94,10.75,10.75,700,10.75 +NASDAQ,QEPC,2005-11-15,10.77,10.81,10.72,10.72,3200,10.72 +NASDAQ,QEPC,2005-09-16,10.83,11.17,10.83,11.16,1100,11.16 +NASDAQ,QEPC,2005-05-19,9.27,9.65,9.27,9.55,4000,9.55 +NASDAQ,QEPC,2004-12-02,15.25,15.38,14.27,14.80,18100,14.80 +NASDAQ,QEPC,2004-03-04,15.04,15.04,15.04,15.04,100,15.04 +NASDAQ,QEPC,2004-02-03,15.83,15.97,15.05,15.75,23300,15.75 +NASDAQ,QEPC,2004-01-16,15.05,15.44,14.57,14.57,7100,14.57 +NASDAQ,QEPC,2003-10-24,10.11,10.11,10.11,10.11,100,10.11 +NASDAQ,QEPC,2003-08-20,9.84,9.90,9.67,9.85,3400,9.85 +NASDAQ,QEPC,2003-06-09,8.71,8.72,8.65,8.65,2000,8.65 +NASDAQ,QEPC,2003-02-04,5.98,6.00,5.98,6.00,4500,6.00 +NASDAQ,QEPC,2002-12-13,4.03,4.06,4.02,4.06,3800,4.06 +NASDAQ,QEPC,2002-11-04,4.30,4.30,4.30,4.30,000,4.30 +NASDAQ,QEPC,2002-08-13,4.17,4.18,4.17,4.17,800,4.17 +NASDAQ,QEPC,2002-07-23,4.20,4.21,4.20,4.21,700,4.21 +NASDAQ,QEPC,2002-07-17,4.42,4.52,4.42,4.45,1500,4.45 +NASDAQ,QEPC,2000-11-07,5.38,5.38,5.38,5.38,000,5.38 +NASDAQ,QEPC,2000-06-13,8.87,8.87,8.19,8.87,900,7.10 +NASDAQ,QEPC,1999-08-30,7.88,7.88,7.75,7.75,6900,6.20 +NASDAQ,QEPC,1999-08-06,8.06,8.06,8.06,8.06,6000,6.45 +NASDAQ,QEPC,1999-07-30,8.19,8.19,8.19,8.19,6000,6.55 +NASDAQ,QEPC,1999-05-25,7.44,7.50,7.37,7.50,9800,6.00 +NASDAQ,QEPC,1999-04-07,8.00,8.00,7.63,7.75,15800,6.20 +NASDAQ,QEPC,1999-02-17,8.50,8.63,8.50,8.63,2600,6.90 +NASDAQ,QEPC,1998-06-11,8.12,8.38,8.12,8.38,4600,6.70 +NASDAQ,QEPC,1998-04-01,9.00,9.00,9.00,9.00,500,7.20 +NASDAQ,QEPC,1998-01-05,7.69,8.31,7.69,7.81,37200,6.25 +NASDAQ,QEPC,1997-12-16,8.00,8.19,8.00,8.12,16800,6.50 +NASDAQ,QEPC,1997-09-08,9.75,9.75,9.31,9.31,2900,7.45 +NASDAQ,QSND,2009-12-31,0.14,0.18,0.14,0.18,45400,0.18 +NASDAQ,QSND,2009-06-08,0.32,0.32,0.32,0.32,600,0.32 +NASDAQ,QSND,2007-11-27,2.53,2.58,2.49,2.49,41600,2.49 +NASDAQ,QSND,2007-10-26,3.25,3.44,3.25,3.44,2900,3.44 +NASDAQ,QSND,2007-09-13,3.57,3.57,3.42,3.45,5700,3.45 +NASDAQ,QSND,2007-05-25,4.55,4.58,4.55,4.58,1100,4.58 +NASDAQ,QSND,2006-10-04,4.87,5.11,4.28,5.11,32000,5.11 +NASDAQ,QSND,2006-08-16,4.52,4.84,4.52,4.82,3600,4.82 +NASDAQ,QSND,2006-06-28,5.02,5.10,4.80,5.04,9300,5.04 +NASDAQ,QSND,2006-04-03,4.17,4.53,4.17,4.42,26700,4.42 +NASDAQ,QSND,2005-08-30,3.33,3.43,3.32,3.32,13000,3.32 +NASDAQ,QSND,2005-07-05,3.60,3.61,3.53,3.59,3100,3.59 +NASDAQ,QSND,2005-04-12,3.50,3.64,3.50,3.57,32300,3.57 +NASDAQ,QSND,2005-03-21,4.80,5.08,4.66,4.90,9400,4.90 +NASDAQ,QSND,2005-02-10,7.29,7.29,7.14,7.25,8300,7.25 +NASDAQ,QSND,2005-01-05,8.15,8.37,8.01,8.28,27100,8.28 +NASDAQ,QSND,2004-11-17,7.98,7.98,7.10,7.29,90600,7.29 +NASDAQ,QSND,2004-09-01,4.70,4.80,4.70,4.70,19200,4.70 +NASDAQ,QSND,2004-08-06,4.89,4.90,4.56,4.56,14800,4.56 +NASDAQ,QSND,2003-11-17,1.20,1.27,1.16,1.20,28900,1.20 +NASDAQ,QSND,2003-03-21,1.18,1.23,1.03,1.07,25900,1.07 +NASDAQ,QSND,2002-09-30,0.74,0.80,0.69,0.74,20300,0.74 +NASDAQ,QSND,2002-02-28,1.15,1.15,1.10,1.10,1100,1.10 +NASDAQ,QSND,2001-09-28,0.66,0.67,0.64,0.67,87500,0.67 +NASDAQ,QSND,2001-05-09,0.52,0.54,0.48,0.48,53800,1.92 +NASDAQ,QSND,2000-12-27,0.44,0.47,0.34,0.44,626100,1.75 +NASDAQ,QSND,2000-07-26,1.44,1.50,1.44,1.47,33300,5.88 +NASDAQ,QSND,1999-11-03,2.56,3.09,2.50,3.06,767800,12.25 +NASDAQ,QSND,1999-07-07,3.13,3.25,3.06,3.13,109300,12.50 +NASDAQ,QSND,1999-03-15,2.38,2.56,2.34,2.56,113600,10.25 +NASDAQ,QSND,1999-01-06,2.06,2.12,2.00,2.00,50900,8.00 +NASDAQ,QSND,1997-12-24,3.03,3.19,3.03,3.19,39400,12.75 +NASDAQ,QSND,1997-09-12,3.25,3.47,3.22,3.47,721600,13.88 +NASDAQ,QSND,1997-01-28,2.03,2.25,2.03,2.25,15000,9.00 +NASDAQ,QSND,1997-01-10,2.06,2.06,1.88,2.03,82500,8.12 +NASDAQ,QSND,1995-06-22,3.25,3.25,3.19,3.25,49800,13.00 +NASDAQ,QSND,1994-12-20,2.94,2.94,2.87,2.94,58100,11.75 +NASDAQ,QSND,1994-06-16,3.00,3.13,2.87,2.87,6100,11.50 +NASDAQ,QSND,1994-06-07,3.13,3.38,3.13,3.20,31900,12.81 +NASDAQ,QSND,1994-03-03,3.88,4.00,3.81,3.81,15100,15.25 +NASDAQ,QSND,1994-02-07,3.88,3.88,3.69,3.69,9800,14.75 +NASDAQ,QSND,1993-10-08,3.50,3.66,3.50,3.66,16900,14.62 +NASDAQ,QSII,2009-10-06,61.33,61.77,60.01,60.72,385300,60.42 +NASDAQ,QSII,2009-04-07,45.50,45.91,44.50,44.71,311900,44.02 +NASDAQ,QSII,2009-02-12,37.61,39.13,36.96,38.84,412000,37.92 +NASDAQ,QSII,2008-07-29,31.06,32.16,31.03,31.54,270700,30.34 +NASDAQ,QSII,2008-05-16,34.67,34.67,33.50,33.77,116600,32.26 +NASDAQ,QSII,2008-05-13,33.59,34.25,33.56,34.13,134000,32.60 +NASDAQ,QSII,2008-01-16,28.07,28.73,27.54,28.20,238200,26.72 +NASDAQ,QSII,2007-11-14,29.92,29.97,29.38,29.55,316200,27.77 +NASDAQ,QSII,2007-05-09,41.40,41.74,41.00,41.67,189400,38.62 +NASDAQ,QSII,2007-05-04,40.69,41.44,40.65,41.37,162300,38.34 +NASDAQ,QSII,2006-09-26,38.81,39.54,38.81,39.50,114600,35.74 +NASDAQ,QSII,2006-04-03,33.47,33.70,31.90,32.42,387600,29.33 +NASDAQ,QSII,2004-09-17,50.34,50.89,49.80,50.51,131200,10.73 +NASDAQ,QSII,2004-06-09,48.24,48.24,46.00,46.00,149200,9.77 +NASDAQ,QSII,2004-05-28,47.10,47.40,45.63,46.72,274400,9.92 +NASDAQ,QSII,2002-11-25,22.55,22.65,22.25,22.48,73200,4.77 +NASDAQ,QSII,2002-11-18,22.30,23.54,22.20,22.65,268000,4.81 +NASDAQ,QSII,2002-10-01,16.76,16.90,16.55,16.55,32400,3.51 +NASDAQ,QSII,2002-09-25,16.12,16.45,16.12,16.29,65600,3.46 +NASDAQ,QSII,2002-06-25,17.05,17.05,16.70,16.99,26400,3.61 +NASDAQ,QSII,2002-05-09,15.60,15.60,15.60,15.60,000,3.31 +NASDAQ,QSII,2001-11-27,12.50,12.75,12.50,12.73,36400,2.70 +NASDAQ,QSII,2001-11-15,12.45,12.45,12.45,12.45,000,2.64 +NASDAQ,QSII,2001-05-01,10.43,10.50,10.43,10.50,72800,2.23 +NASDAQ,QSII,2000-09-19,9.13,9.13,9.13,9.13,400,1.94 +NASDAQ,QSII,2000-06-07,7.25,7.25,7.13,7.13,22800,1.51 +NASDAQ,QSII,2000-05-24,6.56,6.56,6.50,6.50,1200,1.38 +NASDAQ,QSII,2000-04-12,10.88,10.88,10.50,10.50,4000,2.23 +NASDAQ,QSII,1998-12-07,4.38,4.50,4.38,4.38,4400,0.93 +NASDAQ,QSII,1998-06-01,8.75,8.75,8.38,8.50,408800,1.80 +NASDAQ,QSII,1998-04-14,7.50,8.00,7.50,8.00,8800,1.70 +NASDAQ,QSII,1998-04-02,7.38,7.63,7.38,7.63,37600,1.62 +NASDAQ,QSII,1997-08-05,6.50,6.75,6.31,6.31,18000,1.34 +NASDAQ,QSII,1996-01-25,21.75,22.50,20.25,20.25,74000,4.30 +NASDAQ,QSII,1995-11-06,22.00,25.12,21.75,25.00,1360400,5.31 +NASDAQ,QLGC,2009-12-01,18.10,18.61,18.06,18.57,2578000,18.57 +NASDAQ,QLGC,2009-10-22,18.33,19.23,18.33,19.18,5939000,19.18 +NASDAQ,QLGC,2009-08-27,14.44,14.78,14.25,14.74,3104000,14.74 +NASDAQ,QLGC,2008-10-27,11.20,11.42,10.64,10.64,3290000,10.64 +NASDAQ,QLGC,2008-10-09,13.20,13.29,12.27,12.47,7400700,12.47 +NASDAQ,QLGC,2008-06-26,15.02,15.11,14.70,14.77,1932900,14.77 +NASDAQ,QLGC,2008-06-02,15.71,15.82,15.31,15.44,2828100,15.44 +NASDAQ,QLGC,2007-11-06,15.44,15.78,15.37,15.78,3176200,15.78 +NASDAQ,QLGC,2007-08-28,12.81,12.81,12.30,12.31,2809300,12.31 +NASDAQ,QLGC,2007-06-06,16.53,16.86,16.51,16.84,3143600,16.84 +NASDAQ,QLGC,2006-02-24,39.48,40.45,39.35,39.79,3865600,19.90 +NASDAQ,QLGC,2005-12-23,32.40,33.07,32.37,32.78,1302000,16.39 +NASDAQ,QLGC,2004-06-10,28.36,28.67,27.88,28.50,7300400,14.25 +NASDAQ,QLGC,2003-12-05,53.99,54.00,52.60,52.79,8789000,26.40 +NASDAQ,QLGC,2003-10-08,50.85,51.04,48.36,48.99,13915800,24.50 +NASDAQ,QLGC,2003-08-25,48.69,48.82,47.95,48.35,5609400,24.17 +NASDAQ,QLGC,2003-03-17,38.10,40.81,37.40,39.99,31738200,20.00 +NASDAQ,QLGC,2002-12-20,37.41,37.62,37.00,37.30,15286600,18.65 +NASDAQ,QLGC,2002-09-05,33.25,33.40,32.25,32.41,26032600,16.20 +NASDAQ,QLGC,2002-08-08,37.65,39.57,36.50,39.32,34106800,19.66 +NASDAQ,QLGC,2002-07-03,34.18,37.56,33.82,37.52,30658400,18.76 +NASDAQ,QLGC,2002-04-02,50.80,51.42,48.74,48.83,16820000,24.42 +NASDAQ,QLGC,2002-01-15,53.54,54.76,52.15,53.03,18224400,26.51 +NASDAQ,QLGC,2001-10-01,18.42,18.89,17.82,17.99,9084200,8.99 +NASDAQ,QLGC,2001-03-29,22.81,24.75,21.87,23.30,11589000,11.65 +NASDAQ,QLGC,2000-12-27,74.69,81.44,73.12,78.81,7347800,39.40 +NASDAQ,QLGC,1999-03-16,54.88,55.38,53.00,53.00,3706400,6.62 +NASDAQ,QLGC,1999-02-19,130.25,130.25,124.00,124.25,1894400,7.77 +NASDAQ,QLGC,1998-05-13,46.50,46.88,46.25,46.25,2244800,2.89 +NASDAQ,QLGC,1998-04-17,40.63,41.00,40.00,40.13,1672000,2.51 +NASDAQ,QLGC,1998-02-05,34.88,35.38,34.25,35.00,6940800,2.19 +NASDAQ,QLGC,1997-06-18,24.50,24.50,23.75,23.75,195200,1.48 +NASDAQ,QLGC,1996-11-13,16.37,17.62,16.37,17.25,2609600,1.08 +NASDAQ,QLGC,1996-06-06,10.63,11.00,10.50,11.00,996800,0.69 +NASDAQ,QLGC,1996-05-03,11.25,11.25,10.88,11.00,670400,0.69 +NASDAQ,QLGC,1996-01-18,6.63,6.88,6.63,6.88,705600,0.43 +NASDAQ,QLGC,1994-07-29,4.38,4.63,4.38,4.63,219200,0.29 +NASDAQ,QLGC,1994-03-09,8.75,8.75,8.25,8.50,809600,0.53 +NASDAQ,QDEL,2009-11-09,14.89,15.00,13.96,14.08,723500,14.08 +NASDAQ,QDEL,2008-11-10,16.12,16.15,15.59,15.71,283500,15.71 +NASDAQ,QDEL,2008-07-30,20.42,21.00,20.23,20.60,544700,20.60 +NASDAQ,QDEL,2008-05-16,15.80,15.80,15.48,15.70,237100,15.70 +NASDAQ,QDEL,2008-05-09,15.00,15.23,14.76,15.00,180000,15.00 +NASDAQ,QDEL,2007-09-06,16.82,16.97,16.52,16.82,205000,16.82 +NASDAQ,QDEL,2007-06-11,13.81,14.02,13.74,13.80,163900,13.80 +NASDAQ,QDEL,2007-02-15,13.95,13.95,13.27,13.29,408100,13.29 +NASDAQ,QDEL,2006-06-01,9.30,9.68,9.22,9.63,222700,9.63 +NASDAQ,QDEL,2005-11-22,14.48,14.95,14.13,14.90,1136700,14.90 +NASDAQ,QDEL,2005-09-30,9.45,9.68,9.23,9.46,206600,9.46 +NASDAQ,QDEL,2005-08-04,7.47,7.53,7.25,7.49,221800,7.49 +NASDAQ,QDEL,2005-07-01,5.14,5.28,5.06,5.18,79200,5.18 +NASDAQ,QDEL,2004-01-07,11.31,11.62,11.22,11.42,214600,11.42 +NASDAQ,QDEL,2003-11-07,7.52,7.70,7.01,7.41,229100,7.41 +NASDAQ,QDEL,2003-10-23,8.60,9.10,8.60,8.94,106900,8.94 +NASDAQ,QDEL,2003-10-06,8.06,8.23,8.06,8.15,171000,8.15 +NASDAQ,QDEL,2003-05-09,5.75,6.01,5.52,6.01,155400,6.01 +NASDAQ,QDEL,2002-12-18,3.49,3.63,3.20,3.61,63100,3.61 +NASDAQ,QDEL,2002-11-08,2.91,3.00,2.80,2.80,23600,2.80 +NASDAQ,QDEL,2002-08-08,5.21,5.21,5.00,5.17,82700,5.17 +NASDAQ,QDEL,2002-08-02,5.59,5.65,4.90,5.06,68400,5.06 +NASDAQ,QDEL,2002-03-14,5.82,5.99,5.65,5.90,180000,5.90 +NASDAQ,QDEL,2002-03-01,6.25,6.25,6.00,6.05,118400,6.05 +NASDAQ,QDEL,2001-08-01,4.26,5.10,4.26,4.97,215500,4.97 +NASDAQ,QDEL,2001-04-10,3.27,3.52,3.26,3.52,27900,3.52 +NASDAQ,QDEL,2001-01-26,5.25,5.75,5.25,5.50,62000,5.50 +NASDAQ,QDEL,2000-12-18,5.44,5.44,5.00,5.12,40700,5.12 +NASDAQ,QDEL,2000-07-07,5.62,5.81,5.50,5.75,105100,5.75 +NASDAQ,QDEL,2000-05-05,7.12,7.25,6.88,6.94,67400,6.94 +NASDAQ,QDEL,1999-03-31,2.00,2.06,1.81,2.00,37400,2.00 +NASDAQ,QDEL,1999-03-11,2.12,2.19,2.06,2.12,19100,2.12 +NASDAQ,QDEL,1998-09-24,2.62,2.62,2.56,2.62,18900,2.62 +NASDAQ,QDEL,1998-04-29,3.00,3.13,2.94,3.03,242400,3.03 +NASDAQ,QDEL,1998-03-16,3.31,3.31,3.13,3.13,42600,3.13 +NASDAQ,QDEL,1997-06-13,3.94,4.06,3.94,4.00,62200,4.00 +NASDAQ,QDEL,1997-04-14,3.19,3.25,2.87,2.87,127400,2.87 +NASDAQ,QDEL,1996-11-06,3.81,3.94,3.75,3.94,131900,3.94 +NASDAQ,QDEL,1996-10-04,4.06,4.37,4.06,4.37,76100,4.37 +NASDAQ,QDEL,1995-12-12,7.12,7.25,6.88,7.00,82800,7.00 +NASDAQ,QDEL,1995-11-13,6.13,6.62,6.00,6.50,154900,6.50 +NASDAQ,QDEL,1995-08-17,5.87,5.87,5.62,5.87,74400,5.87 +NASDAQ,QDEL,1995-06-20,4.37,4.37,4.12,4.31,152400,4.31 +NASDAQ,QDEL,1995-05-30,3.50,3.88,3.50,3.88,107800,3.88 +NASDAQ,QDEL,1995-01-26,3.00,3.25,3.00,3.25,197400,3.25 +NASDAQ,QDEL,1994-08-31,3.50,3.62,3.50,3.62,60400,3.62 +NASDAQ,QDEL,1994-02-16,5.75,5.75,5.50,5.75,73400,5.75 +NASDAQ,QDEL,1993-12-02,4.75,5.00,4.75,5.00,10200,5.00 +NASDAQ,QDEL,1993-09-10,4.50,4.50,4.37,4.50,20100,4.50 +NASDAQ,QDEL,1993-02-09,5.62,5.62,5.38,5.38,71700,5.38 +NASDAQ,QQQQ,2010-01-26,44.26,44.89,44.05,44.35,140713400,44.35 +NASDAQ,QQQQ,2008-10-01,38.84,38.97,38.03,38.50,174033300,38.23 +NASDAQ,QQQQ,2008-09-22,42.74,42.84,40.80,40.88,164698200,40.59 +NASDAQ,QQQQ,2008-07-14,45.14,45.18,44.07,44.23,177389800,43.89 +NASDAQ,QQQQ,2008-07-09,45.96,46.03,44.73,44.75,168500300,44.40 +NASDAQ,QQQQ,2008-05-08,48.24,48.70,48.06,48.40,128058700,47.99 +NASDAQ,QQQQ,2007-08-06,47.46,48.02,47.03,47.97,190869100,47.45 +NASDAQ,QQQQ,2007-04-02,43.67,43.76,43.30,43.59,89617700,43.09 +NASDAQ,QQQQ,2007-03-07,42.86,42.98,42.65,42.68,119979300,42.16 +NASDAQ,QQQQ,2006-03-20,41.57,41.68,41.40,41.55,60240100,40.94 +NASDAQ,QQQQ,2005-12-14,41.95,42.10,41.71,41.90,73581600,41.16 +NASDAQ,QQQQ,2005-04-25,35.30,35.46,35.15,35.38,72170100,34.72 +NASDAQ,QQQQ,2005-04-07,36.53,36.95,36.51,36.94,88618000,36.26 +NASDAQ,QQQQ,2005-03-23,36.09,36.49,36.07,36.26,97444900,35.59 +NASDAQ,QQQQ,2004-12-31,40.03,40.12,39.78,39.92,44112300,39.18 +NASDAQ,QQQQ,2003-11-20,33.92,34.68,33.81,33.88,117324500,32.92 +NASDAQ,QQQQ,2003-10-08,34.81,34.84,34.22,34.43,71387400,33.46 +NASDAQ,QQQQ,2003-07-15,32.53,32.65,31.94,32.26,75059000,31.35 +NASDAQ,QQQQ,2003-06-09,30.00,30.22,29.53,29.73,94941800,28.89 +NASDAQ,QQQQ,2003-01-14,26.91,27.32,26.85,27.08,46993800,26.32 +NASDAQ,QQQQ,2001-12-11,41.46,42.26,41.13,41.23,66056500,40.07 +NASDAQ,QQQQ,2001-09-27,28.40,28.79,27.42,28.48,70050700,27.68 +NASDAQ,QQQQ,2001-04-20,48.18,49.44,43.05,48.40,80598100,47.03 +NASDAQ,QQQQ,1999-11-30,153.13,153.38,147.00,147.00,23702400,71.43 +NASDAQ,QQQQ,1999-11-02,131.50,133.13,130.39,130.89,12834800,63.60 +NASDAQ,QQQQ,1999-04-16,106.81,106.81,103.37,103.94,17274000,50.50 +NASDAQ,QBAK,2009-06-02,2.07,2.09,2.02,2.05,8900,1.94 +NASDAQ,QBAK,2009-01-22,2.15,2.15,2.15,2.15,200,1.91 +NASDAQ,QBAK,2008-10-16,2.58,2.60,2.35,2.59,2700,2.23 +NASDAQ,QBAK,2006-07-25,3.30,3.30,3.05,3.05,2300,2.47 +NASDAQ,QBAK,2006-07-10,3.25,3.25,3.25,3.25,1400,2.64 +NASDAQ,QBAK,2006-02-10,4.00,4.09,4.00,4.01,11900,3.25 +NASDAQ,QBAK,2005-06-30,3.53,4.00,3.53,4.00,4300,3.25 +NASDAQ,QBAK,2005-02-01,4.40,4.43,4.40,4.43,3100,3.59 +NASDAQ,QBAK,2004-05-06,6.15,6.25,6.01,6.06,7400,4.92 +NASDAQ,QBAK,2004-04-23,5.95,6.00,5.79,6.00,6400,4.87 +NASDAQ,QBAK,2004-01-27,5.52,5.52,5.52,5.52,100,4.48 +NASDAQ,QBAK,2003-12-30,4.77,4.99,4.34,4.67,17000,3.79 +NASDAQ,QBAK,2003-06-09,4.99,5.25,4.99,5.10,5500,4.14 +NASDAQ,QBAK,2002-03-22,6.49,6.50,6.38,6.50,2200,5.27 +NASDAQ,QBAK,2001-11-13,5.70,5.77,5.46,5.46,8000,4.43 +NASDAQ,QBAK,2001-07-10,6.90,6.90,6.79,6.79,900,5.51 +NASDAQ,QBAK,2001-01-16,8.38,9.50,8.25,8.88,51000,7.20 +NASDAQ,QBAK,2000-12-06,8.25,9.00,7.91,7.92,24900,6.43 +NASDAQ,QBAK,2000-10-24,14.80,14.81,12.75,12.75,134600,10.35 +NASDAQ,QPSA,2009-09-04,1.40,1.40,1.30,1.40,3300,1.40 +NASDAQ,QPSA,2009-01-05,1.80,1.90,1.78,1.78,3300,1.78 +NASDAQ,QPSA,2008-12-30,1.60,1.72,1.60,1.72,25400,1.72 +NASDAQ,QPSA,2008-12-05,1.93,2.18,1.93,2.12,6900,2.12 +NASDAQ,QPSA,2008-12-04,1.97,2.19,1.96,2.19,900,2.19 +NASDAQ,QPSA,2008-10-15,2.30,2.54,2.20,2.43,96100,2.43 +NASDAQ,QPSA,2008-03-19,2.89,2.89,2.45,2.56,48000,2.56 +NASDAQ,QPSA,2007-06-14,6.37,6.37,5.90,5.96,80100,5.96 +NASDAQ,QPSA,2006-07-26,5.70,6.90,5.70,6.90,53000,6.90 +NASDAQ,QPSA,2006-05-10,7.15,7.20,6.70,7.00,37000,7.00 +NASDAQ,QPSA,2006-02-03,2.60,2.88,2.59,2.88,28700,2.88 +NASDAQ,QPSA,2006-01-04,3.00,3.15,3.00,3.15,27500,3.15 +NASDAQ,QPSA,2005-10-26,2.96,3.00,2.95,3.00,7600,3.00 +NASDAQ,QPSA,2005-05-12,1.20,1.20,1.20,1.20,2000,1.20 +NASDAQ,QPSA,2004-09-02,1.15,1.15,1.10,1.10,11000,1.10 +NASDAQ,QPSA,2004-08-25,1.75,2.10,1.70,1.70,27400,1.70 +NASDAQ,QCRH,2009-09-22,10.03,10.17,9.90,10.15,4000,10.10 +NASDAQ,QCRH,2009-02-13,10.00,10.00,10.00,10.00,900,9.91 +NASDAQ,QCRH,2008-10-17,11.80,11.84,11.70,11.78,1100,11.63 +NASDAQ,QCRH,2007-04-27,16.24,16.50,16.24,16.27,2600,15.94 +NASDAQ,QCRH,2007-03-22,16.60,16.70,16.45,16.57,5400,16.23 +NASDAQ,QCRH,2007-01-24,17.00,17.00,17.00,17.00,000,16.65 +NASDAQ,QCRH,2006-03-13,18.12,18.12,18.12,18.12,000,17.67 +NASDAQ,QCRH,2006-01-23,19.00,19.00,19.00,19.00,300,18.53 +NASDAQ,QCRH,2005-09-21,21.15,21.15,21.10,21.10,3300,20.54 +NASDAQ,QCRH,2005-08-04,22.10,22.18,22.10,22.10,1100,21.51 +NASDAQ,QCRH,2004-07-21,18.61,18.61,18.61,18.61,000,18.04 +NASDAQ,QCRH,2004-05-11,28.55,29.00,28.55,29.00,8000,18.70 +NASDAQ,QCRH,2004-02-20,29.00,29.00,29.00,29.00,2600,18.70 +NASDAQ,QCRH,2003-10-06,22.50,22.50,22.50,22.50,200,14.48 +NASDAQ,QCRH,2000-12-29,10.06,10.12,10.06,10.12,2400,6.10 +NASDAQ,QCRH,2000-11-09,10.81,10.81,10.75,10.75,8400,6.48 +NASDAQ,QCRH,2000-09-12,12.75,12.91,12.75,12.91,1200,7.78 +NASDAQ,QCRH,2000-08-15,13.75,13.75,12.87,13.25,5800,7.99 +NASDAQ,QCRH,2000-04-11,13.25,14.44,12.44,12.44,5400,7.50 +NASDAQ,QCRH,1998-11-16,30.00,30.00,30.00,30.00,400,12.06 +NASDAQ,QCRH,1998-09-01,29.00,29.50,29.00,29.50,700,11.86 +NASDAQ,QCRH,1998-06-18,30.94,31.00,30.94,31.00,2200,12.46 +NASDAQ,QCRH,1997-08-19,21.25,21.25,20.50,20.50,1800,8.24 +NASDAQ,QCRH,1997-07-03,20.25,20.25,20.25,20.25,1100,8.14 +NASDAQ,QCRH,1997-03-27,17.00,17.00,16.75,16.75,1600,6.73 +NASDAQ,QCRH,1996-12-19,15.00,15.00,14.00,14.50,5400,5.83 +NASDAQ,QCRH,1996-09-17,13.00,13.75,13.00,13.50,2500,5.43 +NASDAQ,QCRH,1996-06-12,13.50,13.50,13.13,13.50,5200,5.43 +NASDAQ,QCRH,1996-01-24,11.75,11.75,11.75,11.75,1800,4.72 +NASDAQ,QCRH,1995-12-20,11.25,11.25,11.25,11.25,9200,4.52 +NASDAQ,QCRH,1995-05-18,9.75,9.75,9.00,9.25,9700,3.72 +NASDAQ,QCRH,1995-05-15,9.25,9.50,9.25,9.25,6800,3.72 +NASDAQ,QCRH,1995-04-18,9.00,9.00,9.00,9.00,1100,3.62 +NASDAQ,QCRH,1994-08-29,9.00,9.00,9.00,9.00,200,3.62 +NASDAQ,QCRH,1994-02-01,10.25,10.25,10.25,10.25,2900,4.12 +NASDAQ,QCRH,1993-11-12,9.50,9.50,9.00,9.00,7200,3.62 +NASDAQ,QADI,2009-10-28,4.71,4.89,4.71,4.75,45500,4.73 +NASDAQ,QADI,2009-09-30,4.75,4.83,4.50,4.55,20400,4.53 +NASDAQ,QADI,2009-06-29,3.39,3.44,3.30,3.42,36000,3.38 +NASDAQ,QADI,2009-04-20,2.93,2.95,2.90,2.91,18800,2.86 +NASDAQ,QADI,2008-11-13,4.79,5.00,4.47,5.00,65400,4.83 +NASDAQ,QADI,2008-06-10,7.18,7.22,7.09,7.10,32900,6.84 +NASDAQ,QADI,2007-07-31,8.30,8.33,8.00,8.10,109500,7.71 +NASDAQ,QADI,2006-07-17,7.66,7.84,7.60,7.60,44500,7.14 +NASDAQ,QADI,2006-05-05,7.65,8.05,7.65,8.03,94600,7.52 +NASDAQ,QADI,2006-05-01,7.48,7.69,7.46,7.59,54500,7.11 +NASDAQ,QADI,2006-04-13,7.56,7.65,7.55,7.60,74400,7.12 +NASDAQ,QADI,2005-05-04,8.14,8.21,8.02,8.11,36100,7.50 +NASDAQ,QADI,2004-10-26,7.02,7.05,6.98,7.04,21500,6.47 +NASDAQ,QADI,2004-09-28,6.81,7.19,6.75,7.18,53900,6.60 +NASDAQ,QADI,2004-05-20,9.85,10.43,9.72,9.98,195200,9.04 +NASDAQ,QADI,2003-11-24,13.80,14.44,13.52,14.20,282300,12.87 +NASDAQ,QADI,2003-09-19,9.63,10.36,9.31,10.32,578600,9.35 +NASDAQ,QADI,2003-08-04,8.49,8.75,8.25,8.75,86200,7.93 +NASDAQ,QADI,2003-01-08,3.30,3.35,3.14,3.30,32800,2.99 +NASDAQ,QADI,2002-07-31,2.15,2.20,1.89,2.15,10200,1.95 +NASDAQ,QADI,2002-05-24,3.10,3.20,3.00,3.00,15300,2.72 +NASDAQ,QADI,2001-07-02,3.67,3.95,3.45,3.85,84400,3.49 +NASDAQ,QADI,2000-07-21,3.50,3.50,3.25,3.38,77700,3.06 +NASDAQ,QADI,1999-12-13,5.56,6.25,5.13,5.81,374200,5.27 +NASDAQ,QADI,1999-12-01,4.69,4.94,4.19,4.38,133600,3.97 +NASDAQ,QADI,1999-10-22,3.22,3.31,3.06,3.25,28700,2.95 +NASDAQ,QADI,1999-09-22,3.94,4.25,3.81,3.91,59200,3.54 +NASDAQ,QADI,1999-09-03,3.25,3.50,3.25,3.41,19300,3.09 +NASDAQ,QADI,1999-07-08,3.31,3.31,3.09,3.13,45100,2.84 +NASDAQ,QADI,1999-05-04,3.94,3.94,3.69,3.75,19600,3.40 +NASDAQ,QADI,1998-08-31,4.38,4.38,3.69,3.81,178400,3.45 +NASDAQ,QADI,1998-08-14,5.19,5.31,5.06,5.19,71900,4.70 +NASDAQ,QADI,1998-05-26,12.63,13.75,12.13,12.63,94100,11.45 +NASDAQ,QADI,1998-04-06,15.00,15.38,15.00,15.31,74200,13.88 +NASDAQ,QADI,1997-10-07,19.25,19.25,19.00,19.06,164100,17.27 +NASDAQ,QDHC,2009-11-19,6.21,6.45,6.21,6.45,5100,6.45 +NASDAQ,QDHC,2009-11-18,6.20,6.42,6.20,6.34,12300,6.34 +NASDAQ,QDHC,2008-11-04,5.88,5.88,5.25,5.68,4400,5.68 +NASDAQ,QDHC,2008-11-03,5.73,5.88,5.29,5.51,6400,5.51 +NASDAQ,QDHC,2008-09-24,8.00,8.50,7.75,8.49,13100,8.49 +NASDAQ,QDHC,2008-05-14,1.94,1.94,1.83,1.89,7600,9.45 +NASDAQ,QDHC,2008-04-03,1.98,1.98,1.84,1.88,17400,9.40 +NASDAQ,QDHC,2008-02-08,2.01,2.01,1.97,2.00,18800,10.00 +NASDAQ,QDHC,2007-06-19,3.15,3.19,3.08,3.12,21000,15.60 +NASDAQ,QDHC,2007-04-04,3.20,3.21,3.15,3.20,9200,16.00 +NASDAQ,QDHC,2007-01-08,3.02,3.10,2.85,3.10,29300,15.50 +NASDAQ,QDHC,2006-12-04,2.93,2.95,2.88,2.89,20900,14.45 +NASDAQ,QDHC,2005-04-15,1.52,1.55,1.48,1.50,4200,7.50 +NASDAQ,QDHC,2005-02-17,2.05,2.06,2.00,2.01,2200,10.05 +NASDAQ,QDHC,2005-01-11,2.15,2.29,2.15,2.21,16900,11.05 +NASDAQ,QDHC,2004-12-30,2.14,2.38,2.14,2.38,30500,11.90 +NASDAQ,QLTY,2008-12-11,2.23,2.23,2.00,2.22,14100,2.22 +NASDAQ,QLTY,2008-05-07,3.40,3.40,3.28,3.38,15000,3.38 +NASDAQ,QLTY,2007-01-17,12.13,12.35,11.84,11.86,78500,11.86 +NASDAQ,QLTY,2006-11-17,13.19,13.20,12.98,13.08,58700,13.08 +NASDAQ,QLTY,2006-08-28,14.14,14.75,13.70,14.74,45900,14.74 +NASDAQ,QLTY,2005-11-01,7.79,7.79,7.57,7.75,26300,7.75 +NASDAQ,QLTY,2005-03-18,9.78,9.78,9.44,9.54,119800,9.54 +NASDAQ,QLTY,2005-02-11,8.73,9.15,8.58,9.00,313000,9.00 +NASDAQ,QLTY,2004-02-04,15.79,15.91,15.50,15.50,218800,15.50 +NASDAQ,QLTY,2004-01-06,19.50,19.75,19.50,19.64,40500,19.64 +NASDAQ,RMIX,2009-07-17,1.97,2.01,1.84,1.95,374200,1.95 +NASDAQ,RMIX,2009-05-19,2.38,2.38,2.19,2.27,66100,2.27 +NASDAQ,RMIX,2008-12-11,3.33,3.35,2.59,2.79,152100,2.79 +NASDAQ,RMIX,2008-11-26,2.28,3.00,2.26,2.98,176900,2.98 +NASDAQ,RMIX,2008-07-11,4.53,4.82,4.43,4.75,250200,4.75 +NASDAQ,RMIX,2008-06-23,5.37,5.55,5.20,5.32,273400,5.32 +NASDAQ,RMIX,2008-02-11,3.97,4.19,3.97,4.15,381600,4.15 +NASDAQ,RMIX,2007-12-21,3.37,3.41,3.23,3.41,622100,3.41 +NASDAQ,RMIX,2007-08-31,7.75,8.10,7.64,7.95,277600,7.95 +NASDAQ,RMIX,2007-08-23,7.79,7.79,7.61,7.63,88300,7.63 +NASDAQ,RMIX,2007-07-27,7.99,8.01,7.66,7.67,418400,7.67 +NASDAQ,RMIX,2006-02-10,12.47,12.47,11.52,12.28,587300,12.28 +NASDAQ,RMIX,2005-10-25,6.60,6.71,6.43,6.62,67200,6.62 +NASDAQ,RMIX,2005-09-12,7.53,7.57,7.41,7.56,161300,7.56 +NASDAQ,RMIX,2005-05-17,5.35,5.57,5.16,5.48,92300,5.48 +NASDAQ,RMIX,2005-03-29,5.94,6.08,5.90,5.98,43200,5.98 +NASDAQ,RMIX,2005-01-12,7.21,7.43,7.21,7.40,40300,7.40 +NASDAQ,RMIX,2004-12-27,7.67,7.67,7.45,7.56,13500,7.56 +NASDAQ,RMIX,2004-08-11,6.48,6.77,6.18,6.68,37200,6.68 +NASDAQ,RMIX,2004-06-15,6.96,7.14,6.88,7.14,43800,7.14 +NASDAQ,RMIX,2004-04-22,6.39,6.39,6.22,6.30,19300,6.30 +NASDAQ,RMIX,2003-12-19,6.15,6.25,6.00,6.01,32400,6.01 +NASDAQ,RMIX,2003-08-22,5.04,5.04,4.94,4.96,20600,4.96 +NASDAQ,RMIX,2003-08-18,4.50,4.75,4.50,4.75,59200,4.75 +NASDAQ,RMIX,2003-06-18,4.10,4.20,3.96,3.96,80700,3.96 +NASDAQ,RMIX,2003-05-12,3.82,3.87,3.75,3.79,71700,3.79 +NASDAQ,RMIX,2002-07-15,6.03,6.44,6.02,6.30,28300,6.30 +NASDAQ,RMIX,2001-12-21,6.34,6.35,6.16,6.30,85200,6.30 +NASDAQ,RMIX,2001-07-16,8.00,8.20,7.87,8.20,71600,8.20 +NASDAQ,RAIL,2009-11-02,23.61,24.14,23.16,24.05,219000,23.97 +NASDAQ,RAIL,2009-03-27,18.84,19.23,18.42,18.61,80700,18.43 +NASDAQ,RAIL,2008-05-06,34.45,35.30,33.79,35.15,269000,34.47 +NASDAQ,RAIL,2008-02-27,41.54,42.07,40.53,40.81,403400,40.02 +NASDAQ,RAIL,2008-01-30,36.44,37.76,35.56,35.60,244300,34.86 +NASDAQ,RAIL,2008-01-09,29.91,30.12,28.50,30.10,594700,29.48 +NASDAQ,RAIL,2007-07-20,54.56,54.62,53.36,53.80,585800,52.52 +NASDAQ,RAIL,2007-05-08,46.06,46.89,45.00,46.68,646300,45.51 +NASDAQ,RAIL,2007-02-09,55.87,55.90,52.70,52.95,615900,51.57 +NASDAQ,RAIL,2006-12-28,55.62,57.59,55.14,56.92,282700,55.43 +NASDAQ,RAIL,2005-12-19,48.75,48.75,47.00,47.76,52100,46.39 +NASDAQ,RAIL,2005-08-10,31.97,32.21,31.52,32.16,101600,31.19 +NASDAQ,RADS,2009-09-16,11.10,11.21,10.85,11.14,242100,11.14 +NASDAQ,RADS,2009-05-12,7.77,7.89,7.27,7.66,135600,7.66 +NASDAQ,RADS,2007-12-24,16.16,16.40,16.11,16.40,76300,16.40 +NASDAQ,RADS,2007-09-28,16.42,16.44,15.80,15.83,256600,15.83 +NASDAQ,RADS,2007-07-05,12.99,13.17,12.72,13.09,246400,13.09 +NASDAQ,RADS,2007-06-08,13.21,13.21,12.57,12.90,289900,12.90 +NASDAQ,RADS,2007-05-17,12.97,13.00,12.58,12.88,199000,12.88 +NASDAQ,RADS,2006-10-27,12.14,12.31,10.77,11.42,894400,11.42 +NASDAQ,RADS,2006-05-30,11.09,11.16,10.56,10.61,148700,10.61 +NASDAQ,RADS,2006-04-21,13.71,14.19,13.09,13.20,224000,13.20 +NASDAQ,RADS,2005-12-02,12.88,13.16,12.79,13.13,260600,13.13 +NASDAQ,RADS,2005-06-15,11.90,12.12,11.74,12.00,227300,12.00 +NASDAQ,RADS,2005-04-05,9.85,10.08,9.73,10.02,286800,10.02 +NASDAQ,RADS,2004-05-10,4.38,4.50,4.21,4.30,92400,4.30 +NASDAQ,RADS,2003-11-18,6.55,6.84,6.55,6.63,42700,6.63 +NASDAQ,RADS,2003-08-01,6.39,6.58,6.08,6.35,40600,6.35 +NASDAQ,RADS,2003-07-01,6.50,6.90,6.40,6.43,83900,6.43 +NASDAQ,RADS,2003-03-04,7.71,7.98,7.50,7.62,13600,7.62 +NASDAQ,RADS,2002-11-22,10.86,11.00,10.63,10.91,14700,10.91 +NASDAQ,RADS,2002-07-22,8.10,8.25,7.10,7.60,128400,7.60 +NASDAQ,RADS,2002-06-06,11.45,11.80,11.03,11.09,120200,11.09 +NASDAQ,RADS,2002-04-23,10.79,11.34,10.39,11.29,132800,11.29 +NASDAQ,RADS,2001-06-07,17.00,18.35,17.00,18.35,92700,18.35 +NASDAQ,RADS,2001-05-24,16.98,17.45,16.50,17.24,26300,17.24 +NASDAQ,RADS,2000-12-18,22.00,22.50,22.00,22.06,65200,22.06 +NASDAQ,RADS,2000-08-11,18.12,18.19,17.62,17.75,69100,17.75 +NASDAQ,RADS,2000-07-20,22.50,22.88,21.50,21.88,89900,21.88 +NASDAQ,RADS,2000-07-10,23.06,23.38,21.75,21.94,102900,21.94 +NASDAQ,RADS,2000-01-03,41.94,43.00,40.37,42.00,142600,28.00 +NASDAQ,RADS,1999-08-27,19.00,19.50,18.87,19.50,23100,13.00 +NASDAQ,RADS,1998-09-25,5.50,5.94,4.87,5.88,125400,3.92 +NASDAQ,RADS,1997-04-18,8.50,8.50,7.88,8.50,41400,5.67 +NASDAQ,RADS,1997-02-18,11.88,14.00,11.62,13.75,375300,9.17 +NASDAQ,RDCM,2009-08-12,0.54,0.54,0.54,0.54,400,0.54 +NASDAQ,RDCM,2009-02-04,0.65,0.65,0.57,0.64,500,0.64 +NASDAQ,RDCM,2009-02-03,0.55,0.61,0.55,0.61,1700,0.61 +NASDAQ,RDCM,2008-10-30,1.33,1.33,0.93,1.24,3000,1.24 +NASDAQ,RDCM,2008-07-25,1.86,1.99,1.40,1.98,3200,1.98 +NASDAQ,RDCM,2007-11-16,0.81,0.81,0.80,0.81,1400,3.24 +NASDAQ,RDCM,2007-09-17,0.76,0.76,0.69,0.73,3900,2.92 +NASDAQ,RDCM,2007-07-23,1.11,1.11,1.00,1.10,42400,4.40 +NASDAQ,RDCM,2007-04-13,1.69,1.70,1.66,1.69,17600,6.76 +NASDAQ,RDCM,2007-02-22,2.94,3.05,2.91,3.02,29000,12.08 +NASDAQ,RDCM,2006-12-18,2.61,2.62,2.54,2.56,7000,10.24 +NASDAQ,RDCM,2006-06-12,2.27,2.27,2.08,2.14,56200,8.56 +NASDAQ,RDCM,2006-03-29,4.34,4.40,4.25,4.30,18300,17.20 +NASDAQ,RDCM,2006-03-16,4.50,4.50,4.04,4.07,133400,16.28 +NASDAQ,RDCM,2006-02-17,4.07,4.18,4.00,4.18,22200,16.72 +NASDAQ,RDCM,2006-01-19,3.65,3.95,3.65,3.92,24600,15.68 +NASDAQ,RDCM,2005-05-05,1.85,2.01,1.84,1.95,4100,7.80 +NASDAQ,RDCM,2005-01-03,2.42,2.45,2.41,2.41,4700,9.64 +NASDAQ,RDCM,2004-11-17,2.40,2.59,2.40,2.41,14800,9.64 +NASDAQ,RDCM,2003-05-08,0.88,0.88,0.86,0.86,600,3.44 +NASDAQ,RDCM,2002-12-02,0.98,1.15,0.98,1.14,3400,4.56 +NASDAQ,RDCM,2002-03-25,1.48,1.48,1.37,1.45,1400,5.80 +NASDAQ,RDCM,2001-05-18,1.55,1.60,1.55,1.55,3600,6.20 +NASDAQ,RDCM,2000-05-19,6.88,6.88,6.25,6.44,5100,25.75 +NASDAQ,RDCM,2000-04-12,10.12,10.12,8.00,8.12,48000,32.50 +NASDAQ,RDCM,1999-03-26,2.69,3.00,2.69,3.00,3800,12.00 +NASDAQ,RDCM,1998-12-10,2.25,2.25,2.00,2.00,10100,8.00 +NASDAQ,RDCM,1998-08-03,4.63,4.63,4.56,4.59,9600,18.38 +NASDAQ,RDCM,1998-07-01,5.00,5.06,4.88,4.88,3000,19.50 +NASDAQ,RDCM,1998-06-08,5.12,5.38,5.00,5.00,3800,20.00 +NASDAQ,RDCM,1998-04-30,6.06,6.44,6.00,6.44,31000,25.75 +NASDAQ,RDCM,1998-02-04,7.63,7.88,7.37,7.56,40000,30.25 +NASDAQ,RLOG,2009-09-23,3.10,3.25,3.06,3.25,11700,3.25 +NASDAQ,RLOG,2008-12-17,4.09,4.10,4.00,4.10,9100,4.10 +NASDAQ,RLOG,2008-04-18,5.37,5.37,5.37,5.37,000,5.37 +NASDAQ,RLOG,2007-03-19,7.15,7.15,7.15,7.15,000,7.15 +NASDAQ,RLOG,2006-10-11,5.52,5.52,5.52,5.52,000,5.52 +NASDAQ,RLOG,2006-08-03,5.45,5.53,5.42,5.53,26400,5.53 +NASDAQ,RLOG,2006-07-20,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,RLOG,2006-06-16,5.85,5.85,5.85,5.85,300,5.85 +NASDAQ,RLOG,2006-01-17,5.55,5.55,5.55,5.55,3000,5.55 +NASDAQ,RLOG,2005-09-14,5.40,5.45,5.40,5.44,19500,5.44 +NASDAQ,RLOG,2005-04-26,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,RLOG,2005-04-05,5.25,5.25,5.25,5.25,000,5.25 +NASDAQ,ROIA,2009-09-04,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,ROIA,2009-07-15,0.78,0.78,0.63,0.63,5500,0.63 +NASDAQ,ROIA,2009-03-12,0.45,0.60,0.45,0.60,12600,0.60 +NASDAQ,ROIA,2008-11-28,0.73,0.85,0.54,0.55,7300,0.55 +NASDAQ,ROIA,2008-06-03,1.36,1.38,1.31,1.35,25100,1.35 +NASDAQ,ROIA,2007-01-26,7.27,7.37,7.22,7.28,7600,7.28 +NASDAQ,ROIA,2006-11-24,6.88,6.93,6.86,6.89,18000,6.89 +NASDAQ,ROIA,2006-06-20,6.90,7.03,6.88,6.98,10200,6.98 +NASDAQ,ROIA,2006-05-11,8.39,8.39,8.23,8.23,38300,8.23 +NASDAQ,ROIA,2006-02-10,10.25,10.25,10.00,10.08,20200,10.08 +NASDAQ,ROIA,2005-12-15,10.81,10.91,10.68,10.79,18200,10.79 +NASDAQ,ROIA,2005-09-08,13.50,13.61,13.40,13.55,21400,13.55 +NASDAQ,ROIA,2005-06-20,12.89,13.22,12.89,13.12,626200,13.12 +NASDAQ,ROIA,2005-05-31,12.63,12.63,12.47,12.62,65200,12.62 +NASDAQ,ROIA,2005-03-22,14.30,14.30,14.05,14.10,291800,14.10 +NASDAQ,ROIA,2004-10-20,14.11,14.21,13.96,14.15,21600,14.15 +NASDAQ,ROIA,2004-05-24,17.48,17.58,17.33,17.34,54000,17.34 +NASDAQ,ROIA,2003-03-03,14.09,14.25,13.69,13.76,54100,13.76 +NASDAQ,ROIA,2003-02-18,12.94,13.94,12.94,13.83,250400,13.83 +NASDAQ,ROIA,2002-10-10,13.77,14.80,13.71,14.78,284900,14.78 +NASDAQ,ROIA,2002-05-15,23.55,23.75,22.85,23.47,381800,23.47 +NASDAQ,ROIA,2002-01-22,16.90,17.34,16.61,17.00,86600,17.00 +NASDAQ,ROIA,2002-01-08,19.58,19.63,19.30,19.50,298300,19.50 +NASDAQ,ROIA,2001-07-09,22.30,22.40,22.00,22.10,212800,22.10 +NASDAQ,ROIA,2000-11-20,11.39,11.50,10.81,11.06,114100,11.06 +NASDAQ,ROIA,2000-09-14,18.06,18.62,17.75,18.56,112000,18.56 +NASDAQ,ROIA,2000-07-21,23.78,23.94,23.25,23.44,124400,23.44 +NASDAQ,ROIA,1999-08-06,44.25,44.50,43.62,43.88,32700,14.62 +NASDAQ,ROIA,1999-07-08,43.75,45.13,43.75,45.13,126000,15.04 +NASDAQ,REIS,2009-06-29,4.06,4.06,4.06,4.06,000,4.06 +NASDAQ,REIS,2009-05-19,4.36,4.58,4.36,4.50,2400,4.50 +NASDAQ,REIS,2009-02-19,3.99,4.10,3.99,4.10,1000,4.10 +NASDAQ,REIS,2008-12-09,3.73,3.80,3.72,3.72,1400,3.72 +NASDAQ,REIS,2006-10-03,7.20,7.44,7.20,7.40,6200,7.40 +NASDAQ,REIS,2006-06-26,7.06,7.06,7.06,7.06,100,7.06 +NASDAQ,REIS,2006-05-31,7.36,7.36,7.35,7.35,700,7.35 +NASDAQ,REIS,2006-05-10,7.59,7.59,7.44,7.53,32300,7.53 +NASDAQ,REIS,2006-04-05,8.00,8.05,7.90,8.00,3100,8.00 +NASDAQ,REIS,2005-09-22,19.05,19.05,19.00,19.00,29000,5.60 +NASDAQ,REIS,2005-04-22,14.10,14.32,14.10,14.32,4500,4.22 +NASDAQ,REIS,2005-02-10,14.45,14.45,14.45,14.45,100,4.26 +NASDAQ,REIS,2004-03-08,18.71,18.80,18.60,18.60,7400,5.48 +NASDAQ,REIS,2003-09-02,16.50,16.50,16.50,16.50,100,4.86 +NASDAQ,REIS,2003-03-21,15.20,15.20,14.98,14.98,10700,4.41 +NASDAQ,REIS,2003-01-24,15.40,15.40,15.25,15.25,7500,4.49 +NASDAQ,REIS,2002-05-23,21.55,22.05,21.55,22.05,4500,6.50 +NASDAQ,REIS,2002-02-28,19.75,19.85,19.75,19.85,1400,5.85 +NASDAQ,REIS,2001-12-21,19.20,19.40,18.75,19.40,5500,5.72 +NASDAQ,REIS,2001-08-30,19.70,19.99,19.70,19.99,25600,5.89 +NASDAQ,REIS,2001-05-21,16.10,16.20,16.10,16.15,18000,4.76 +NASDAQ,REIS,2001-05-07,16.15,16.20,15.86,15.86,43000,4.67 +NASDAQ,REIS,2001-04-25,15.80,16.00,15.80,16.00,4500,4.72 +NASDAQ,REIS,2000-08-23,17.88,18.88,17.88,18.88,23800,5.56 +NASDAQ,REIS,2000-05-26,8.00,8.25,7.81,7.88,55100,4.64 +NASDAQ,REIS,2000-05-05,8.62,8.88,8.50,8.88,28200,5.23 +NASDAQ,REIS,2000-02-03,8.13,8.37,8.13,8.37,2800,4.94 +NASDAQ,REIS,1999-11-24,7.94,8.13,7.94,8.00,243200,4.72 +NASDAQ,REIS,1999-10-21,8.37,8.37,8.13,8.13,1200,4.79 +NASDAQ,REIS,1998-09-04,9.75,9.75,9.50,9.50,16600,5.60 +NASDAQ,REIS,1998-03-30,13.75,14.62,13.75,14.50,33900,8.55 +NASDAQ,REIS,1997-05-14,2.56,2.58,2.56,2.58,44600,1.52 +NASDAQ,REIS,1996-11-01,1.95,1.96,1.94,1.95,16400,0.72 +NASDAQ,REIS,1996-01-23,1.77,1.78,1.77,1.77,58800,0.26 +NASDAQ,RINO,2009-05-01,4.65,4.65,4.00,4.00,2200,4.00 +NASDAQ,RINO,2008-09-18,8.25,8.25,8.25,8.25,100,8.25 +NASDAQ,RINO,2007-09-11,5600.00,5600.00,5600.00,5600.00,000,56.00 +NASDAQ,RVSN,2009-07-07,7.45,7.71,7.07,7.50,29500,7.50 +NASDAQ,RVSN,2008-10-30,4.75,5.13,4.67,5.08,119700,5.08 +NASDAQ,RVSN,2008-07-02,5.85,5.95,5.76,5.78,64800,5.78 +NASDAQ,RVSN,2007-12-13,11.15,11.36,11.15,11.28,78000,11.28 +NASDAQ,RVSN,2007-06-11,20.55,20.75,20.24,20.56,61800,20.56 +NASDAQ,RVSN,2007-02-08,21.14,21.68,21.00,21.24,498900,21.24 +NASDAQ,RVSN,2006-11-21,20.59,21.23,20.55,21.00,233000,21.00 +NASDAQ,RVSN,2006-09-26,16.30,16.30,16.08,16.10,103200,16.10 +NASDAQ,RVSN,2005-08-11,12.23,12.44,11.87,12.18,30400,12.18 +NASDAQ,RVSN,2005-07-18,13.05,13.57,13.03,13.54,180000,13.54 +NASDAQ,RVSN,2005-06-23,13.60,13.61,12.97,13.15,87900,13.15 +NASDAQ,RVSN,2005-04-25,11.50,11.83,11.30,11.70,76500,11.70 +NASDAQ,RVSN,2005-04-13,12.16,12.20,12.01,12.09,33100,12.09 +NASDAQ,RVSN,2005-03-14,12.37,12.70,12.15,12.46,84100,12.46 +NASDAQ,RVSN,2005-01-04,14.39,14.77,14.29,14.68,129500,14.68 +NASDAQ,RVSN,2004-02-04,12.85,13.42,12.84,13.27,77400,13.27 +NASDAQ,RVSN,2003-08-18,7.94,8.10,7.85,8.10,114500,8.10 +NASDAQ,RVSN,2003-07-15,8.00,8.10,7.80,7.90,171700,7.90 +NASDAQ,RVSN,2002-04-10,5.89,6.15,5.70,5.80,206700,5.80 +NASDAQ,RVSN,2001-12-21,7.00,7.29,7.00,7.29,129900,7.29 +NASDAQ,RVSN,2001-07-25,5.38,5.39,5.19,5.22,116200,5.22 +NASDAQ,RVSN,2001-04-26,7.00,7.35,7.00,7.06,80200,7.06 +NASDAQ,RVSN,2001-03-16,7.00,7.00,6.38,6.53,82800,6.53 +NASDAQ,RVSN,2000-11-08,25.62,25.62,23.56,24.44,239300,24.44 +NASDAQ,RVSN,2000-07-28,39.03,40.50,38.50,40.00,195700,40.00 +NASDAQ,RVSN,2000-06-26,30.00,30.38,29.88,29.88,71500,29.88 +NASDAQ,RVSN,2000-06-13,26.38,29.38,26.00,29.38,104800,29.38 +NASDAQ,RAVN,2009-06-17,26.62,27.77,26.38,27.28,63400,26.88 +NASDAQ,RAVN,2009-02-19,21.18,21.40,20.50,20.56,50400,20.14 +NASDAQ,RAVN,2008-08-08,38.10,40.31,37.84,40.16,61200,37.53 +NASDAQ,RAVN,2008-07-02,33.53,33.65,32.10,32.33,94300,30.22 +NASDAQ,RAVN,2007-10-11,41.18,41.55,39.29,40.10,87300,37.07 +NASDAQ,RAVN,2007-05-23,36.32,36.57,35.27,35.53,49600,32.65 +NASDAQ,RAVN,2007-02-08,28.60,29.21,28.25,29.12,36000,26.66 +NASDAQ,RAVN,2006-12-13,27.18,27.71,27.02,27.45,59500,25.04 +NASDAQ,RAVN,2006-10-27,32.31,32.50,31.76,31.81,32300,29.02 +NASDAQ,RAVN,2006-09-19,27.63,27.82,26.71,27.75,58900,25.24 +NASDAQ,RAVN,2006-07-03,31.60,31.99,31.60,31.86,25000,28.98 +NASDAQ,RAVN,2005-08-12,22.92,23.19,22.32,23.07,96200,20.77 +NASDAQ,RAVN,2005-03-16,20.74,20.75,20.35,20.47,127900,18.31 +NASDAQ,RAVN,2005-01-21,17.85,18.31,17.50,17.67,188200,15.81 +NASDAQ,RAVN,2004-03-12,28.54,29.49,28.51,29.44,22600,12.52 +NASDAQ,RAVN,2004-01-21,28.69,29.00,28.47,28.94,17400,12.30 +NASDAQ,RAVN,2003-08-01,21.88,22.89,21.24,22.00,79600,9.29 +NASDAQ,RAVN,2002-10-31,26.56,26.56,26.56,26.56,6800,5.54 +NASDAQ,RAVN,2002-09-20,27.18,27.18,26.60,26.80,25200,5.56 +NASDAQ,RAVN,2002-04-03,23.55,23.89,23.55,23.89,12400,4.93 +NASDAQ,RAVN,2002-03-25,23.30,24.00,23.00,23.47,42400,4.81 +NASDAQ,RAVN,2001-09-10,18.30,18.30,17.90,17.90,8000,3.62 +NASDAQ,RAVN,2000-06-28,14.00,14.13,14.00,14.06,61200,1.83 +NASDAQ,RAVN,2000-06-07,13.44,13.44,13.38,13.44,49800,1.73 +NASDAQ,RAVN,2000-04-17,13.75,13.75,13.75,13.75,000,1.77 +NASDAQ,RAVN,1999-09-23,16.59,16.59,16.31,16.44,93000,2.06 +NASDAQ,RAVN,1999-08-09,16.62,16.62,16.62,16.62,18000,2.06 +NASDAQ,RAVN,1999-03-12,14.50,14.88,14.50,14.75,41400,1.79 +NASDAQ,RAVN,1998-09-02,18.00,18.12,18.00,18.00,84600,2.14 +NASDAQ,RAVN,1998-05-20,20.00,20.00,19.87,20.00,21600,2.36 +NASDAQ,RAVN,1998-01-23,22.12,22.12,22.12,22.12,4800,2.60 +NASDAQ,RAVN,1996-08-13,18.25,19.12,18.25,18.37,91800,2.08 +NASDAQ,RAVN,1996-07-02,21.75,21.75,21.75,21.75,3000,2.46 +NASDAQ,RAVN,1996-05-20,17.50,18.50,17.50,18.50,30000,2.08 +NASDAQ,RAVN,1996-05-08,17.50,18.00,17.50,18.00,33600,2.03 +NASDAQ,RAVN,1995-03-09,18.00,18.75,18.00,18.00,3600,1.96 +NASDAQ,RAVN,1994-11-18,19.50,19.50,18.75,18.75,15000,2.03 +NASDAQ,RAVN,1994-05-06,21.00,21.00,21.00,21.00,000,2.25 +NASDAQ,RAVN,1994-05-05,21.00,21.00,21.00,21.00,000,2.25 +NASDAQ,RAVN,1994-03-24,22.50,22.62,22.50,22.50,90000,2.41 +NASDAQ,RAVN,1994-01-12,21.50,21.50,20.75,21.50,48600,2.30 +NASDAQ,RAVN,1993-02-22,18.75,19.25,18.75,19.25,28200,2.02 +NASDAQ,RSOL,2009-07-29,2.57,2.61,2.51,2.51,8500,2.51 +NASDAQ,RSOL,2008-10-14,4.88,4.89,4.40,4.74,8500,4.74 +NASDAQ,RSOL,2008-06-19,6.17,6.56,6.03,6.24,21900,6.24 +NASDAQ,RMTR,2009-12-16,1.69,1.73,1.63,1.64,53600,1.64 +NASDAQ,RMTR,2009-07-16,1.21,1.23,1.18,1.20,88300,1.20 +NASDAQ,RMTR,2009-02-09,1.50,1.57,1.50,1.52,26300,1.52 +NASDAQ,RMTR,2008-08-12,3.97,3.98,3.84,3.85,27800,3.85 +NASDAQ,RMTR,2008-07-18,3.60,3.69,3.51,3.55,45800,3.55 +NASDAQ,RMTR,2008-07-09,4.12,4.20,4.08,4.11,39000,4.11 +NASDAQ,RMTR,2008-05-14,4.28,4.40,4.26,4.39,117400,4.39 +NASDAQ,RMTR,2008-05-02,4.16,4.17,4.03,4.10,96200,4.10 +NASDAQ,RMTR,2008-03-27,4.25,4.41,4.07,4.12,73500,4.12 +NASDAQ,RMTR,2008-02-20,4.18,4.18,3.99,4.12,84200,4.12 +NASDAQ,RMTR,2007-05-22,2.81,2.95,2.81,2.88,102800,2.88 +NASDAQ,RMTR,2006-12-26,3.71,3.74,3.62,3.65,58200,3.65 +NASDAQ,RMTR,2006-09-28,2.90,3.05,2.90,3.03,245200,3.03 +NASDAQ,RMTR,2006-07-21,2.04,2.09,1.98,2.08,22100,2.08 +NASDAQ,RMTR,2005-11-29,2.27,2.40,2.27,2.33,13100,2.33 +NASDAQ,RMTR,2005-10-12,2.80,2.85,2.80,2.84,9900,2.84 +NASDAQ,RMTR,2004-09-27,2.92,2.95,2.91,2.94,14400,2.94 +NASDAQ,RMTR,2004-06-28,4.56,4.58,4.40,4.45,24400,4.45 +NASDAQ,RMTR,2002-10-01,2.27,2.30,2.14,2.21,55300,2.21 +NASDAQ,RMTR,2002-09-27,2.10,2.27,1.93,2.26,41200,2.26 +NASDAQ,RMTR,2001-09-24,1.57,1.83,1.51,1.67,130600,1.67 +NASDAQ,RMTR,2001-06-07,3.70,3.78,3.25,3.49,80200,3.49 +NASDAQ,RMTR,2001-04-30,3.94,4.12,3.85,3.90,74600,3.90 +NASDAQ,RMTR,2001-03-19,3.63,3.97,3.63,3.69,58000,3.69 +NASDAQ,RMTR,2000-12-15,6.25,7.13,6.25,6.94,282000,6.94 +NASDAQ,RMTR,2000-09-22,10.09,11.25,10.00,11.25,143200,11.25 +NASDAQ,RMTR,2000-03-02,17.25,18.56,17.00,18.44,671400,18.44 +NASDAQ,RMTR,2000-01-24,8.00,9.00,7.94,8.50,907100,8.50 +NASDAQ,RMTR,2000-01-12,8.25,8.25,7.50,7.63,123900,7.63 +NASDAQ,RMTR,1999-09-10,2.61,2.61,2.50,2.56,17200,2.56 +NASDAQ,RMTR,1999-02-10,0.50,0.59,0.50,0.56,105200,2.80 +NASDAQ,RMTR,1998-10-05,0.69,0.69,0.62,0.66,23000,3.30 +NASDAQ,RMTR,1998-06-10,4.13,4.13,3.94,4.00,56400,20.00 +NASDAQ,RMTR,1998-04-28,4.50,4.53,4.28,4.28,28200,21.40 +NASDAQ,RMTR,1998-03-24,4.56,4.75,4.50,4.53,19400,22.65 +NASDAQ,RMTR,1997-09-30,8.06,8.06,7.88,8.00,10500,40.00 +NASDAQ,RMTR,1997-07-24,5.00,5.13,4.94,5.00,19100,25.00 +NASDAQ,RMTR,1997-07-01,6.13,6.13,5.94,6.00,8700,30.00 +NASDAQ,RMTR,1996-12-13,7.19,7.31,6.88,7.00,21700,35.00 +NASDAQ,RMTR,1996-12-04,6.94,7.13,6.88,7.00,18900,35.00 +NASDAQ,RMTR,1995-07-21,3.13,3.25,3.00,3.00,9800,15.00 +NASDAQ,RMTR,1995-01-05,5.38,5.38,5.13,5.13,3700,25.65 +NASDAQ,RMTR,1994-09-27,4.00,4.13,4.00,4.13,1500,20.65 +NASDAQ,RMTR,1994-06-30,4.38,5.00,4.38,4.88,10100,24.40 +NASDAQ,RMTR,1993-06-24,5.75,6.25,5.75,6.25,400,31.25 +NASDAQ,RGLD,2009-08-28,39.71,40.14,38.87,39.95,552500,39.80 +NASDAQ,RGLD,2009-07-16,40.69,40.89,39.77,40.59,641100,40.44 +NASDAQ,RGLD,2009-03-09,39.82,40.03,38.00,38.21,431300,37.93 +NASDAQ,RGLD,2009-02-25,41.13,42.76,40.20,40.20,1021900,39.91 +NASDAQ,RGLD,2008-12-16,40.25,43.54,39.45,43.39,1050000,43.01 +NASDAQ,RGLD,2008-12-03,37.23,38.50,36.34,37.53,713000,37.20 +NASDAQ,RGLD,2008-11-06,31.50,32.20,29.20,29.24,591000,28.98 +NASDAQ,RGLD,2007-12-13,28.22,28.36,27.00,27.50,380400,27.02 +NASDAQ,RGLD,2007-06-28,24.11,24.33,23.79,23.93,440000,23.40 +NASDAQ,RGLD,2006-11-07,28.80,29.44,28.59,28.78,286500,28.03 +NASDAQ,RGLD,2006-01-31,39.01,40.00,38.47,39.03,1070200,37.80 +NASDAQ,RGLD,2005-11-28,27.09,27.39,26.75,26.95,630700,26.06 +NASDAQ,RGLD,2005-11-14,23.58,23.66,23.00,23.20,296500,22.43 +NASDAQ,RGLD,2004-08-16,13.54,14.18,13.51,14.17,336300,13.53 +NASDAQ,RGLD,2004-07-13,15.09,15.10,14.83,14.94,262900,14.27 +NASDAQ,RGLD,2004-06-30,13.54,14.33,13.54,14.17,209200,13.53 +NASDAQ,RGLD,2004-05-04,12.80,12.96,12.34,12.96,217400,12.34 +NASDAQ,RGLD,2004-02-13,18.30,18.30,17.48,17.81,236500,16.92 +NASDAQ,RGLD,2003-12-17,20.49,20.61,19.90,20.50,347900,19.45 +NASDAQ,RGLD,2003-12-10,21.20,21.84,20.02,20.11,576700,19.08 +NASDAQ,RGLD,2003-02-12,25.64,26.20,25.00,25.25,704200,23.90 +NASDAQ,RGLD,2002-09-19,19.48,19.50,18.85,19.15,630800,18.09 +NASDAQ,RGLD,2002-07-30,10.75,10.76,10.30,10.40,263100,9.82 +NASDAQ,RGLD,2002-05-30,15.17,15.20,14.32,14.65,592700,13.76 +NASDAQ,RGLD,2001-12-13,5.30,5.35,5.20,5.21,31300,4.89 +NASDAQ,RGLD,2001-10-02,5.85,5.90,5.27,5.50,94900,5.16 +NASDAQ,RGLD,2001-08-06,4.73,4.86,4.66,4.86,122300,4.56 +NASDAQ,RGLD,2001-02-05,2.75,2.75,2.69,2.75,5500,2.55 +NASDAQ,RGLD,2000-08-07,2.81,2.81,2.69,2.75,8300,2.55 +NASDAQ,RGLD,2000-03-15,3.84,3.88,3.81,3.81,21100,3.47 +NASDAQ,RGLD,1999-04-26,4.50,4.63,4.50,4.56,33200,4.15 +NASDAQ,RGLD,1998-10-09,5.00,5.12,4.97,5.00,215600,4.55 +NASDAQ,RGLD,1998-05-11,6.00,6.00,5.87,5.87,7400,5.35 +NASDAQ,RGLD,1998-04-13,6.50,6.50,6.13,6.38,22400,5.80 +NASDAQ,RGLD,1997-02-27,12.19,12.62,11.94,12.38,3800,11.27 +NASDAQ,RGLD,1997-01-08,12.00,12.38,11.87,12.38,12200,11.27 +NASDAQ,RGLD,1996-10-15,12.75,13.12,12.75,13.12,3200,11.95 +NASDAQ,RGLD,1996-07-25,10.06,10.25,10.06,10.25,2600,9.33 +NASDAQ,RGLD,1996-04-15,11.12,11.38,11.00,11.38,31500,10.36 +NASDAQ,RGLD,1996-02-21,10.88,11.12,10.75,10.88,5800,9.90 +NASDAQ,RGLD,1995-10-16,8.12,8.50,8.12,8.50,4800,7.74 +NASDAQ,RGLD,1995-09-12,8.50,8.75,8.38,8.56,5900,7.80 +NASDAQ,RGLD,1995-07-13,8.12,8.38,8.12,8.12,14300,7.40 +NASDAQ,RGLD,1994-08-30,7.88,7.88,7.88,7.88,800,7.17 +NASDAQ,RGLD,1994-08-22,7.75,8.00,7.75,8.00,800,7.28 +NASDAQ,RGLD,1994-05-20,8.25,8.25,7.88,7.88,3600,7.17 +NASDAQ,RGLD,1993-02-16,3.88,4.12,3.62,3.69,19100,3.36 +NASDAQ,RGLD,1992-12-02,1.75,1.81,1.63,1.63,11500,1.48 +NASDAQ,RGLD,1992-10-23,1.37,1.37,1.34,1.37,44000,1.25 +NASDAQ,RGLD,1992-10-22,1.31,1.37,1.31,1.37,6200,1.25 +NASDAQ,RGLD,1992-09-15,1.00,1.00,1.00,1.00,1200,0.91 +NASDAQ,RGLD,1992-08-27,0.81,0.81,0.81,0.81,600,0.74 +NASDAQ,RGLD,1991-12-30,0.09,0.09,0.03,0.03,12800,0.03 +NASDAQ,RGLD,1991-03-12,0.38,0.38,0.34,0.38,30700,0.34 +NASDAQ,RGLD,1990-12-03,0.56,0.56,0.56,0.56,5000,0.51 +NASDAQ,RGLD,1990-08-14,1.44,1.50,1.37,1.37,5800,1.25 +NASDAQ,RGLD,1990-06-29,1.00,1.06,1.00,1.00,18500,0.91 +NASDAQ,RGLD,1990-05-25,1.50,1.50,1.25,1.50,1300,1.37 +NASDAQ,RGLD,1990-05-09,1.56,1.56,1.56,1.56,1800,1.42 +NASDAQ,RVSB,2010-01-05,2.25,2.26,2.18,2.21,9800,2.21 +NASDAQ,RVSB,2009-07-07,3.48,3.48,3.34,3.34,2100,3.34 +NASDAQ,RVSB,2009-01-07,2.23,2.25,2.15,2.15,18000,2.15 +NASDAQ,RVSB,2008-01-08,11.41,11.48,11.03,11.03,10300,10.73 +NASDAQ,RVSB,2007-12-13,12.92,13.00,12.53,12.75,32300,12.29 +NASDAQ,RVSB,2007-10-26,13.50,14.06,13.42,14.06,117300,13.55 +NASDAQ,RVSB,2007-05-23,14.16,14.16,13.99,14.00,6200,13.29 +NASDAQ,RVSB,2007-02-26,17.75,17.75,17.43,17.58,12100,16.58 +NASDAQ,RVSB,2006-05-11,26.51,26.73,26.50,26.50,16800,12.16 +NASDAQ,RVSB,2005-12-20,23.44,23.93,23.00,23.70,213800,10.72 +NASDAQ,RVSB,2005-08-25,21.73,22.10,21.72,22.10,2800,9.92 +NASDAQ,RVSB,2005-08-23,21.55,22.00,21.55,22.00,1400,9.88 +NASDAQ,RVSB,2005-04-27,20.76,21.35,20.26,21.35,2400,9.51 +NASDAQ,RVSB,2004-11-15,21.44,22.24,21.33,21.98,8200,9.65 +NASDAQ,RVSB,2004-09-03,20.59,20.59,20.59,20.59,000,8.97 +NASDAQ,RVSB,2004-09-02,20.59,20.60,20.54,20.59,1400,8.97 +NASDAQ,RVSB,2004-04-14,19.75,19.75,19.60,19.75,3800,8.54 +NASDAQ,RVSB,2004-04-06,20.26,20.34,20.00,20.00,34200,8.65 +NASDAQ,RVSB,2003-11-04,20.74,21.01,20.61,21.01,9800,8.96 +NASDAQ,RVSB,2003-01-29,15.50,15.50,15.00,15.50,22200,6.46 +NASDAQ,RVSB,2002-12-30,14.91,14.91,14.75,14.85,2800,6.19 +NASDAQ,RVSB,2002-07-08,14.24,14.24,14.24,14.24,000,5.84 +NASDAQ,RVSB,2002-03-22,13.25,13.44,13.25,13.35,9400,5.38 +NASDAQ,RVSB,2000-10-17,8.31,8.31,8.25,8.31,3800,3.18 +NASDAQ,RVSB,1999-12-08,10.69,11.19,10.69,11.19,10000,4.10 +NASDAQ,RVSB,1999-04-19,11.50,11.50,11.50,11.50,000,4.16 +NASDAQ,RVSB,1998-11-16,12.94,12.94,12.94,12.94,1200,4.63 +NASDAQ,RVSB,1998-10-05,13.63,13.75,13.50,13.50,70000,4.83 +NASDAQ,RVSB,1997-08-12,26.50,26.50,26.50,26.50,10200,3.71 +NASDAQ,RVSB,1997-06-23,23.00,23.00,23.00,23.00,1600,3.22 +NASDAQ,RVSB,1997-03-25,20.00,20.00,20.00,20.00,1600,2.54 +NASDAQ,RVSB,1995-04-28,12.00,12.75,12.00,12.75,33000,1.59 +NASDAQ,RVSB,1994-10-10,16.50,16.50,16.50,16.50,000,2.03 +NASDAQ,RVSB,1994-01-06,13.00,13.00,13.00,13.00,000,1.50 +NASDAQ,REXI,2010-01-27,3.86,4.01,3.81,3.98,9100,3.98 +NASDAQ,REXI,2009-05-21,4.38,4.59,4.38,4.44,25800,4.35 +NASDAQ,REXI,2009-04-06,3.72,3.79,3.58,3.78,177400,3.71 +NASDAQ,REXI,2008-10-09,7.12,7.12,6.32,6.53,429500,6.20 +NASDAQ,REXI,2008-04-10,9.73,9.83,9.56,9.70,25900,9.09 +NASDAQ,REXI,2008-01-22,11.79,13.06,11.79,12.34,101300,11.51 +NASDAQ,REXI,2007-09-28,16.57,16.60,15.72,15.79,90500,14.66 +NASDAQ,REXI,2007-05-14,23.77,23.77,23.00,23.47,89600,21.61 +NASDAQ,REXI,2007-01-31,24.92,27.24,24.92,26.85,64500,24.66 +NASDAQ,REXI,2006-09-27,20.07,21.17,20.06,21.09,28600,19.32 +NASDAQ,REXI,2006-07-06,19.72,20.35,19.72,20.33,175000,18.57 +NASDAQ,REXI,2006-06-13,17.91,18.55,17.74,18.10,68300,16.53 +NASDAQ,REXI,2005-09-08,18.35,18.35,18.21,18.29,57400,16.53 +NASDAQ,REXI,2005-04-15,34.68,34.68,33.58,33.82,83600,13.00 +NASDAQ,REXI,2004-08-19,22.34,22.43,21.40,22.00,34400,8.43 +NASDAQ,REXI,2004-02-24,15.12,15.84,15.10,15.80,167800,6.03 +NASDAQ,REXI,2003-07-16,10.98,11.05,10.88,11.00,8300,4.16 +NASDAQ,REXI,2003-05-27,8.74,8.74,8.61,8.69,10300,3.29 +NASDAQ,REXI,2003-04-16,8.20,8.20,8.00,8.00,1800,3.02 +NASDAQ,REXI,2003-03-19,7.95,8.04,7.87,7.95,5100,3.00 +NASDAQ,REXI,2002-11-11,8.11,8.25,7.85,7.90,14300,2.95 +NASDAQ,REXI,2001-04-27,11.73,11.96,11.73,11.80,54100,4.33 +NASDAQ,REXI,2001-02-13,11.56,11.94,11.56,11.75,28000,4.31 +NASDAQ,REXI,1999-03-10,9.69,9.94,9.31,9.44,208100,3.36 +NASDAQ,REXI,1998-05-20,69.25,69.50,68.00,68.00,110700,8.01 +NASDAQ,REXI,1997-06-04,22.25,22.25,22.25,22.25,1500,2.60 +NASDAQ,REXI,1997-04-21,19.75,20.50,19.75,20.50,21000,2.39 +NASDAQ,REXI,1996-12-30,18.50,18.75,18.25,18.62,122700,2.16 +NASDAQ,REXI,1996-03-08,35.00,35.00,35.00,35.00,000,1.59 +NASDAQ,REXI,1995-07-21,13.50,13.50,13.50,13.50,000,0.60 +NASDAQ,REXI,1995-05-08,12.00,12.00,12.00,12.00,000,0.53 +NASDAQ,REXI,1995-02-03,12.50,12.50,12.50,12.50,000,0.56 +NASDAQ,REXI,1995-02-01,12.50,12.50,12.50,12.50,000,0.56 +NASDAQ,REXI,1994-12-21,11.75,11.75,11.75,11.75,4500,0.52 +NASDAQ,REXI,1994-10-31,11.75,11.75,11.75,11.75,20200,0.52 +NASDAQ,REXI,1994-07-22,9.13,9.13,9.13,9.13,000,0.41 +NASDAQ,REXI,1994-02-02,8.25,8.25,8.25,8.25,1500,0.37 +NASDAQ,REXI,1993-03-22,7.75,7.75,7.75,7.75,4500,0.34 +NASDAQ,REXI,1993-02-24,7.38,7.38,7.38,7.38,1500,0.33 +NASDAQ,REXI,1992-12-11,7.50,7.50,7.50,7.50,10500,0.33 +NASDAQ,REXI,1992-05-13,1.12,1.12,1.12,1.12,2300,0.50 +NASDAQ,REXI,1991-10-09,1.44,1.44,1.44,1.44,000,0.62 +NASDAQ,REXI,1990-11-07,2.00,2.06,2.00,2.00,16300,0.83 +NASDAQ,RMTI,2009-12-28,7.57,7.80,7.57,7.64,47800,7.64 +NASDAQ,RMTI,2009-05-28,5.80,5.99,5.73,5.91,19400,5.91 +NASDAQ,RMTI,2009-01-28,3.84,3.85,3.73,3.85,10100,3.85 +NASDAQ,RMTI,2008-09-12,4.81,5.00,4.81,4.90,34200,4.90 +NASDAQ,RMTI,2008-02-20,6.51,6.51,6.34,6.34,10900,6.34 +NASDAQ,RMTI,2007-09-07,5.07,5.25,5.07,5.21,11300,5.21 +NASDAQ,RMTI,2007-01-22,6.42,6.50,6.12,6.12,51800,6.12 +NASDAQ,RMTI,2006-07-31,6.50,6.64,6.50,6.57,44300,6.57 +NASDAQ,RMTI,2006-06-20,6.25,6.45,6.15,6.40,36500,6.40 +NASDAQ,RMTI,2006-03-16,6.14,6.68,6.14,6.54,106200,6.54 +NASDAQ,RMTI,2006-01-11,4.36,4.43,4.30,4.42,66300,4.42 +NASDAQ,RMTI,2005-11-25,4.51,4.60,4.50,4.60,5000,4.60 +NASDAQ,RMTI,2005-11-17,4.51,4.51,4.40,4.42,7400,4.42 +NASDAQ,RMTI,2005-09-13,3.79,3.81,3.46,3.66,62800,3.66 +NASDAQ,RMTI,2003-11-26,2.90,2.99,2.82,2.98,10300,2.98 +NASDAQ,RMTI,2003-09-12,2.57,2.62,2.56,2.61,4400,2.61 +NASDAQ,RMTI,2003-07-28,2.21,2.26,2.15,2.26,1700,2.26 +NASDAQ,RMTI,2003-04-24,1.32,1.40,1.30,1.35,15500,1.35 +NASDAQ,RMTI,2002-01-15,1.90,2.10,1.70,1.90,127600,1.90 +NASDAQ,RMTI,2001-03-28,0.88,0.94,0.81,0.84,65800,0.84 +NASDAQ,RMTI,2000-12-18,1.19,1.25,1.00,1.06,42100,1.06 +NASDAQ,RMTI,2000-10-31,1.56,1.56,1.56,1.56,000,1.56 +NASDAQ,RMTI,2000-08-24,1.53,1.62,1.50,1.62,8300,1.62 +NASDAQ,RMTI,1999-10-25,2.91,2.97,2.91,2.97,7300,2.97 +NASDAQ,RMTI,1998-08-04,2.81,2.81,2.62,2.62,24100,2.62 +NASDAQ,RMTI,1998-05-28,1.63,1.75,1.63,1.69,15600,1.69 +NASDAQ,RMTI,1998-05-14,1.25,1.25,1.16,1.19,23200,1.19 +NASDAQ,RMTI,1998-04-21,1.44,1.50,1.37,1.41,42400,1.41 +NASDAQ,RMTI,1998-03-10,1.66,1.75,1.63,1.63,23200,1.63 +NASDAQ,RECN,2009-07-28,15.13,15.37,14.65,14.77,439400,14.77 +NASDAQ,RECN,2009-07-23,14.64,15.47,14.52,15.45,524200,15.45 +NASDAQ,RECN,2009-04-24,17.63,18.85,17.20,18.77,379600,18.77 +NASDAQ,RECN,2008-12-26,15.14,15.39,15.03,15.39,98000,15.39 +NASDAQ,RECN,2008-06-30,20.50,21.06,20.04,20.35,345500,20.35 +NASDAQ,RECN,2008-05-06,20.53,21.18,20.14,21.12,279600,21.12 +NASDAQ,RECN,2008-02-27,16.93,17.31,16.66,17.14,333900,17.14 +NASDAQ,RECN,2007-10-19,22.82,22.85,21.90,21.95,434400,21.95 +NASDAQ,RECN,2007-06-13,31.28,32.13,30.85,32.06,387300,30.81 +NASDAQ,RECN,2007-03-30,32.29,32.29,31.61,31.99,1172500,30.74 +NASDAQ,RECN,2006-08-02,22.99,23.58,22.99,23.46,455300,22.54 +NASDAQ,RECN,2006-04-27,26.97,27.50,26.82,26.96,304600,25.91 +NASDAQ,RECN,2006-03-15,26.49,26.55,26.06,26.53,421100,25.49 +NASDAQ,RECN,2005-04-06,21.32,22.03,21.05,21.07,544400,20.25 +NASDAQ,RECN,2005-01-24,48.87,49.55,47.57,47.98,743600,23.05 +NASDAQ,RECN,2004-09-29,37.85,39.92,37.77,39.67,1797200,19.06 +NASDAQ,RECN,2004-09-09,33.83,35.25,33.52,34.81,541400,16.72 +NASDAQ,RECN,2004-07-29,37.20,38.93,36.31,38.66,984200,18.57 +NASDAQ,RECN,2004-03-03,34.38,34.58,34.09,34.30,201800,16.48 +NASDAQ,RECN,2004-01-16,34.63,35.15,34.06,34.94,329800,16.79 +NASDAQ,RECN,2003-07-11,25.07,27.00,25.07,26.20,122600,12.59 +NASDAQ,RECN,2003-06-23,24.56,24.71,23.97,24.37,226800,11.71 +NASDAQ,RECN,2003-06-09,22.11,22.44,21.01,21.39,610400,10.28 +NASDAQ,RECN,2003-05-06,22.68,23.68,22.29,22.99,153800,11.05 +NASDAQ,RECN,2003-04-07,21.40,21.85,20.96,21.05,200000,10.11 +NASDAQ,RECN,2003-01-31,19.52,20.09,19.52,19.98,83400,9.60 +NASDAQ,RECN,2001-10-18,20.72,20.89,19.20,20.05,633200,9.63 +NASDAQ,RECN,2001-09-17,20.85,20.96,19.91,19.95,331000,9.59 +NASDAQ,RECN,2001-05-15,25.14,27.00,24.65,26.60,434800,12.78 +NASDAQ,RECN,2001-04-10,24.00,26.75,23.86,25.86,1074600,12.42 +NASDAQ,RGDX,2009-04-15,1.14,1.14,1.14,1.14,000,1.14 +NASDAQ,RGDX,2009-04-08,1.03,1.20,1.03,1.17,2900,1.17 +NASDAQ,RGDX,2008-11-03,3.14,3.27,3.10,3.27,6200,3.27 +NASDAQ,RGDX,2008-07-15,2.90,2.95,2.90,2.95,3200,2.95 +NASDAQ,RGDX,2008-01-16,4.80,4.86,4.75,4.84,6100,4.84 +NASDAQ,RMCF,2009-09-11,8.23,8.30,8.20,8.25,7400,8.16 +NASDAQ,RMCF,2008-04-07,12.53,13.00,12.53,13.00,19000,11.89 +NASDAQ,RMCF,2008-04-03,12.80,12.80,12.31,12.40,7600,11.34 +NASDAQ,RMCF,2007-09-13,16.44,16.61,16.05,16.17,13300,14.59 +NASDAQ,RMCF,2006-08-16,13.76,13.95,13.76,13.95,21300,11.62 +NASDAQ,RMCF,2006-03-27,15.75,15.75,14.95,15.20,17500,12.59 +NASDAQ,RMCF,2005-05-05,22.00,22.42,21.65,21.83,37500,13.33 +NASDAQ,RMCF,2005-03-22,21.59,21.70,20.95,21.70,66000,13.25 +NASDAQ,RMCF,2004-11-12,13.70,13.70,13.49,13.49,3600,7.77 +NASDAQ,RMCF,2004-07-23,13.63,13.65,12.96,13.25,16500,7.59 +NASDAQ,RMCF,2004-03-31,9.89,10.00,9.75,10.00,38800,5.17 +NASDAQ,RMCF,2004-02-02,10.60,10.60,9.37,9.57,33300,4.92 +NASDAQ,RMCF,2003-05-01,8.02,8.02,8.02,8.02,700,2.71 +NASDAQ,RMCF,2002-11-27,7.28,7.28,7.03,7.04,10700,2.38 +NASDAQ,RMCF,2002-11-21,7.63,7.63,7.00,7.21,18500,2.44 +NASDAQ,RMCF,2002-07-08,9.76,9.91,9.76,9.90,1900,3.34 +NASDAQ,RMCF,2002-06-24,10.35,10.40,9.60,10.00,15800,3.38 +NASDAQ,RMCF,2000-12-20,3.62,3.75,3.62,3.75,600,0.95 +NASDAQ,RMCF,1999-12-27,5.12,5.12,5.12,5.12,1600,1.30 +NASDAQ,RMCF,1999-10-12,5.94,5.94,5.94,5.94,600,1.50 +NASDAQ,RMCF,1999-06-18,5.62,5.62,5.62,5.62,600,1.43 +NASDAQ,RMCF,1999-03-10,4.63,4.63,4.63,4.63,600,1.17 +NASDAQ,RMCF,1996-06-06,10.00,11.25,9.50,11.25,78200,2.85 +NASDAQ,RMCF,1996-03-06,8.12,9.00,8.12,9.00,5800,2.28 +NASDAQ,RMCF,1995-11-24,12.75,12.75,12.25,12.75,11700,3.23 +NASDAQ,RMCF,1995-07-13,17.75,18.50,17.75,18.50,3300,4.69 +NASDAQ,RDNT,2009-09-01,2.15,2.17,2.01,2.01,182100,2.01 +NASDAQ,RDNT,2009-07-17,2.70,2.71,2.49,2.50,144500,2.50 +NASDAQ,RDNT,2009-03-25,1.33,1.35,1.16,1.28,163500,1.28 +NASDAQ,RDNT,2009-02-11,2.99,3.06,2.96,3.01,157300,3.01 +NASDAQ,RDNT,2008-11-03,3.44,3.49,3.10,3.29,68000,3.29 +NASDAQ,RDNT,2008-06-20,6.67,6.80,6.23,6.74,93200,6.74 +NASDAQ,RDNT,2008-03-17,6.55,6.85,6.09,6.59,418500,6.59 +NASDAQ,RDNT,2008-03-13,7.20,7.90,7.13,7.56,110600,7.56 +NASDAQ,RDNT,2008-03-04,8.11,8.36,8.01,8.03,145200,8.03 +NASDAQ,RDNT,2007-08-28,8.53,8.76,8.40,8.59,57500,8.59 +NASDAQ,RDNT,2007-03-14,5.51,5.70,5.46,5.51,150700,5.51 +NASDAQ,RDNT,2006-07-21,1.58,1.58,1.50,1.56,47200,3.12 +NASDAQ,RDNT,2006-05-17,1.25,1.34,1.25,1.30,127800,2.60 +NASDAQ,RDNT,2004-05-28,0.37,0.38,0.37,0.38,8500,0.76 +NASDAQ,RDNT,2004-01-28,0.72,0.72,0.65,0.68,20800,1.36 +NASDAQ,RDNT,2003-11-17,0.50,0.50,0.44,0.44,28400,0.88 +NASDAQ,RDNT,2003-11-10,0.48,0.50,0.48,0.49,18600,0.98 +NASDAQ,RDNT,2002-06-14,1.30,1.30,1.29,1.29,2800,2.58 +NASDAQ,RDNT,2002-05-06,1.44,1.46,1.35,1.35,31200,2.70 +NASDAQ,RDNT,2002-02-20,1.46,1.58,1.45,1.58,76100,3.16 +NASDAQ,RDNT,2002-01-18,1.34,1.38,1.34,1.36,19000,2.72 +NASDAQ,RDNT,2001-10-29,1.00,1.01,0.93,0.95,54200,1.90 +NASDAQ,RDNT,2001-08-27,0.70,0.73,0.70,0.73,1200,1.46 +NASDAQ,RDNT,2001-03-16,0.38,0.48,0.38,0.47,36100,0.94 +NASDAQ,RDNT,2000-10-24,0.54,0.57,0.51,0.51,9200,1.02 +NASDAQ,RDNT,2000-07-10,0.41,0.41,0.41,0.41,200,0.82 +NASDAQ,RDNT,2000-04-04,0.53,0.55,0.53,0.53,77200,1.06 +NASDAQ,RDNT,2000-03-14,0.41,0.43,0.39,0.41,60700,0.83 +NASDAQ,RDNT,2000-02-09,0.10,0.10,0.10,0.10,1100,0.20 +NASDAQ,RDNT,2000-01-21,0.08,0.08,0.08,0.08,600,0.16 +NASDAQ,RDNT,1999-07-13,0.15,0.15,0.14,0.15,23400,0.30 +NASDAQ,RDNT,1999-07-09,0.14,0.17,0.12,0.14,68000,0.27 +NASDAQ,RDNT,1998-02-05,0.28,0.28,0.25,0.28,17800,0.56 +NASDAQ,RDNT,1997-10-21,0.50,0.50,0.50,0.50,19900,1.00 +NASDAQ,RAME,2010-01-07,2.12,2.16,2.10,2.12,206200,2.12 +NASDAQ,RAME,2009-08-18,0.68,0.72,0.68,0.68,197700,0.68 +NASDAQ,RAME,2009-08-05,0.77,0.77,0.74,0.77,103700,0.77 +NASDAQ,RAME,2009-05-04,0.74,0.92,0.74,0.88,751700,0.88 +NASDAQ,RAME,2008-04-03,4.83,4.88,4.77,4.80,67200,4.80 +NASDAQ,RAME,2008-03-11,4.81,4.92,4.75,4.90,73300,4.90 +NASDAQ,RAME,2008-03-03,4.89,4.89,4.65,4.67,86100,4.67 +NASDAQ,RAME,2007-08-23,4.52,4.53,4.48,4.52,38400,4.52 +NASDAQ,RAME,2007-07-06,5.32,5.35,5.20,5.33,109100,5.33 +NASDAQ,RAME,2007-05-02,4.79,4.89,4.73,4.87,127600,4.87 +NASDAQ,RAME,2007-03-16,4.23,4.23,4.15,4.15,165500,4.15 +NASDAQ,RAME,2006-09-11,5.05,5.19,5.02,5.13,4400,5.13 +NASDAQ,RAME,2006-03-15,5.45,5.55,5.45,5.50,78000,5.50 +NASDAQ,RAME,2006-02-16,5.55,5.56,5.52,5.56,42200,5.56 +NASDAQ,RAME,2006-01-27,5.88,5.90,5.85,5.86,13600,5.86 +NASDAQ,RAME,2005-11-11,5.39,5.42,5.39,5.42,5500,5.42 +NASDAQ,RAME,2005-05-31,5.30,5.30,5.25,5.30,9100,5.30 +NASDAQ,RAME,2005-02-02,5.30,5.30,5.30,5.30,000,5.30 +NASDAQ,ROSE,2009-10-08,16.25,16.86,16.17,16.70,633800,16.70 +NASDAQ,ROSE,2009-05-05,7.25,7.51,6.95,7.00,344900,7.00 +NASDAQ,ROSE,2009-04-30,7.21,7.55,6.87,7.05,621000,7.05 +NASDAQ,ROSE,2008-06-06,28.80,29.37,28.30,28.31,561200,28.31 +NASDAQ,ROSE,2008-01-04,19.60,20.07,19.51,19.55,376300,19.55 +NASDAQ,ROSE,2008-01-02,19.86,20.17,19.64,19.98,294200,19.98 +NASDAQ,ROSE,2007-11-13,17.84,18.50,17.34,18.45,320100,18.45 +NASDAQ,ROSE,2007-05-15,25.20,25.40,23.79,23.89,682900,23.89 +NASDAQ,ROSE,2007-05-08,22.49,23.38,22.43,23.38,583000,23.38 +NASDAQ,RONC,2009-08-10,0.15,0.15,0.15,0.15,10100,0.15 +NASDAQ,RONC,2009-04-16,0.15,0.15,0.15,0.15,000,0.15 +NASDAQ,RONC,2008-12-24,0.26,0.34,0.26,0.34,700,0.34 +NASDAQ,RONC,2008-12-05,0.42,0.42,0.42,0.42,000,0.42 +NASDAQ,RONC,2008-12-01,0.40,0.40,0.40,0.40,000,0.40 +NASDAQ,RONC,2008-06-19,1.27,1.47,1.27,1.47,300,1.47 +NASDAQ,RONC,2008-04-25,1.58,1.58,1.58,1.58,400,1.58 +NASDAQ,RONC,2008-03-12,1.82,1.82,1.50,1.50,2200,1.43 +NASDAQ,RONC,2008-01-23,1.42,1.42,1.39,1.42,1800,1.35 +NASDAQ,RONC,2008-01-03,1.53,1.70,1.53,1.70,1200,1.62 +NASDAQ,RONC,2007-09-18,2.05,2.05,1.92,1.92,2000,1.83 +NASDAQ,RONC,2007-08-20,2.06,2.11,2.05,2.11,2800,2.01 +NASDAQ,RONC,2007-05-18,1.64,1.70,1.64,1.70,1900,1.62 +NASDAQ,RONC,2007-05-16,1.61,1.70,1.61,1.70,3400,1.62 +NASDAQ,RONC,2006-09-18,1.78,1.83,1.78,1.83,2700,1.66 +NASDAQ,RONC,2005-06-07,1.86,1.86,1.86,1.86,600,1.61 +NASDAQ,RONC,2005-05-11,2.00,2.12,2.00,2.01,3200,1.73 +NASDAQ,RONC,2005-01-03,1.90,1.90,1.90,1.90,1000,1.55 +NASDAQ,RONC,2004-12-28,1.95,2.00,1.92,2.00,2100,1.63 +NASDAQ,RONC,2004-11-10,1.93,1.93,1.93,1.93,100,1.56 +NASDAQ,RONC,2004-10-12,1.96,1.96,1.96,1.96,000,1.59 +NASDAQ,RONC,2004-01-29,2.56,2.56,2.55,2.55,1000,1.95 +NASDAQ,RONC,2003-09-11,2.40,2.51,2.38,2.45,49200,1.87 +NASDAQ,RONC,2003-08-06,1.84,1.84,1.84,1.84,2100,1.41 +NASDAQ,RONC,2001-12-18,1.68,1.68,1.68,1.68,000,1.17 +NASDAQ,RONC,2001-10-08,1.04,1.04,1.04,1.04,000,0.72 +NASDAQ,RONC,2001-08-27,1.60,1.60,1.60,1.60,000,1.11 +NASDAQ,RONC,2000-04-07,2.50,2.50,2.50,2.50,000,1.73 +NASDAQ,RONC,1999-01-04,2.87,3.00,2.87,3.00,1500,2.08 +NASDAQ,RONC,1998-06-03,3.50,3.50,3.50,3.50,100,2.43 +NASDAQ,RONC,1998-05-19,3.81,3.81,3.12,3.31,11000,2.30 +NASDAQ,RONC,1998-05-11,3.75,3.87,3.75,3.87,25500,2.69 +NASDAQ,RONC,1998-04-06,3.62,4.00,3.62,3.62,3200,2.51 +NASDAQ,RONC,1997-05-01,1.87,1.87,1.87,1.87,100,1.30 +NASDAQ,RONC,1996-10-21,2.37,2.37,2.25,2.25,1600,1.56 +NASDAQ,RBCN,2010-02-02,16.66,17.28,16.32,16.97,168400,16.97 +NASDAQ,RBCN,2009-07-30,10.60,12.59,10.52,11.70,321700,11.70 +NASDAQ,RBCN,2009-03-31,5.27,5.52,4.92,5.31,104500,5.31 +NASDAQ,RBCN,2009-02-02,5.63,6.25,5.52,6.18,104100,6.18 +NASDAQ,RBCN,2009-01-13,5.04,5.43,5.04,5.25,66200,5.25 +NASDAQ,RBCN,2008-10-27,6.37,6.39,4.92,4.92,96800,4.92 +NASDAQ,RBCN,2008-09-17,7.70,7.70,6.50,6.71,531500,6.71 +NASDAQ,RBCN,2008-09-11,7.72,7.72,6.50,7.44,780600,7.44 +NASDAQ,RBCN,2008-09-02,12.46,13.40,11.90,12.10,118700,12.10 +NASDAQ,RBCN,2008-02-29,28.92,30.43,28.45,29.41,181500,29.41 +NASDAQ,RVBD,2010-02-02,23.33,23.92,23.22,23.72,1854500,23.72 +NASDAQ,RVBD,2010-01-27,23.43,24.00,23.42,23.98,612400,23.98 +NASDAQ,RVBD,2009-12-09,19.91,20.28,19.62,20.20,1409400,20.20 +NASDAQ,RVBD,2009-04-27,17.56,18.21,17.55,18.10,1889400,18.10 +NASDAQ,RVBD,2007-11-21,26.24,26.74,25.74,25.80,1706300,25.80 +NASDAQ,REVU,2009-11-30,4.18,4.18,3.83,3.88,141500,3.88 +NASDAQ,REVU,2009-01-28,5.23,5.23,4.96,5.05,18900,5.05 +NASDAQ,REVU,2009-01-14,5.28,5.29,5.01,5.07,39300,5.07 +NASDAQ,REVU,2008-05-14,7.99,8.00,7.88,7.92,70400,7.92 +NASDAQ,REVU,2008-01-30,7.70,7.88,7.62,7.63,13100,7.63 +NASDAQ,REVU,2007-04-12,5.91,6.00,5.79,5.97,279100,5.97 +NASDAQ,REVU,2006-07-06,5.32,5.37,5.30,5.37,11700,5.37 +NASDAQ,REVU,2006-03-30,5.65,5.71,5.64,5.67,149400,5.67 +NASDAQ,REVU,2006-02-15,5.29,5.35,5.26,5.35,23100,5.35 +NASDAQ,REVU,2005-02-24,5.25,5.37,5.25,5.33,84900,5.33 +NASDAQ,REVU,2004-08-25,7.30,7.33,7.06,7.33,17000,7.33 +NASDAQ,REVU,2004-05-04,8.55,8.56,8.10,8.26,39200,8.26 +NASDAQ,REVU,2003-09-09,7.20,7.25,7.05,7.15,14700,7.15 +NASDAQ,REVU,2003-08-01,7.15,7.24,7.12,7.16,21700,7.16 +NASDAQ,REVU,2002-11-22,5.07,5.24,5.07,5.20,11600,5.20 +NASDAQ,REVU,2002-11-18,4.92,5.10,4.91,4.91,8700,4.91 +NASDAQ,REVU,2002-07-19,7.88,8.13,7.33,7.34,313600,7.34 +NASDAQ,REVU,2001-12-24,6.29,6.65,6.25,6.45,339100,6.45 +NASDAQ,REVU,2001-12-04,6.30,6.30,6.15,6.18,9200,6.18 +NASDAQ,REVU,2001-07-17,9.49,9.49,9.05,9.44,69700,9.44 +NASDAQ,RITT,2010-01-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RITT,2009-06-30,0.40,0.40,0.40,0.40,000,3.20 +NASDAQ,RITT,2009-04-14,0.42,0.42,0.42,0.42,000,3.36 +NASDAQ,RITT,2008-12-26,0.62,0.83,0.62,0.80,5300,6.40 +NASDAQ,RITT,2008-02-14,0.52,0.56,0.52,0.54,7300,4.32 +NASDAQ,RITT,2007-11-09,0.71,0.74,0.67,0.74,200,5.92 +NASDAQ,RITT,2007-05-18,1.33,1.45,1.33,1.45,1400,11.60 +NASDAQ,RITT,2007-02-28,1.42,1.55,1.42,1.50,9400,12.00 +NASDAQ,RITT,2006-11-07,1.18,1.19,1.16,1.18,1900,9.44 +NASDAQ,RITT,2006-08-02,1.19,1.20,1.19,1.20,200,9.60 +NASDAQ,RITT,2006-07-31,1.12,1.15,1.10,1.10,600,8.80 +NASDAQ,RITT,2006-04-19,1.76,1.76,1.75,1.76,1300,14.08 +NASDAQ,RITT,2005-09-23,2.55,2.90,2.52,2.80,5000,22.40 +NASDAQ,RITT,2005-06-13,2.74,2.74,2.60,2.71,100,21.68 +NASDAQ,RITT,2005-03-07,3.14,3.15,3.02,3.08,7400,24.64 +NASDAQ,RITT,2005-02-04,3.60,3.60,3.05,3.05,15800,24.40 +NASDAQ,RITT,2004-11-30,1.95,1.95,1.80,1.85,2800,14.80 +NASDAQ,RITT,2003-01-30,0.72,0.72,0.67,0.70,300,5.60 +NASDAQ,RITT,2003-01-09,0.71,0.72,0.71,0.71,400,5.68 +NASDAQ,RITT,2002-06-21,1.73,1.73,1.51,1.60,2100,12.80 +NASDAQ,RITT,2002-03-12,2.83,3.22,2.82,3.22,1000,25.76 +NASDAQ,RITT,2001-09-19,2.42,2.43,2.25,2.25,1100,18.00 +NASDAQ,RITT,2001-05-22,4.54,4.60,4.33,4.50,3600,36.00 +NASDAQ,RITT,2001-04-25,5.25,5.76,5.20,5.35,400,42.80 +NASDAQ,RITT,2001-03-09,6.19,6.38,6.19,6.38,100,51.00 +NASDAQ,RITT,1999-12-31,7.84,8.25,7.84,8.00,7700,64.00 +NASDAQ,RITT,1999-12-14,6.81,7.06,6.62,6.62,19900,53.00 +NASDAQ,RITT,1999-06-04,1.75,1.75,1.69,1.69,700,13.50 +NASDAQ,RITT,1999-02-08,1.88,1.88,1.72,1.75,8800,14.00 +NASDAQ,RITT,1998-10-14,1.88,1.97,1.81,1.88,1400,15.00 +NASDAQ,RITT,1998-07-23,10.00,10.25,10.00,10.00,200,80.00 +NASDAQ,RITT,1998-01-26,9.00,9.25,8.81,9.00,4400,72.00 +NASDAQ,RITT,1997-10-09,12.25,13.25,12.25,13.00,28900,104.00 +NASDAQ,RITT,1997-08-25,9.25,9.25,9.00,9.00,2300,72.00 +NASDAQ,REED,2009-06-17,2.10,2.10,1.99,2.00,5800,2.00 +NASDAQ,REED,2008-07-17,2.11,2.24,2.11,2.24,1200,2.24 +NASDAQ,REED,2007-12-11,7.20,7.20,6.50,6.55,13800,6.55 +NASDAQ,REED,2007-11-01,7.00,7.00,6.90,7.00,4400,7.00 +NASDAQ,ROFO,2009-06-23,0.30,0.30,0.25,0.28,25400,0.28 +NASDAQ,ROFO,2009-06-01,0.29,0.29,0.26,0.27,14700,0.27 +NASDAQ,ROFO,2009-04-15,0.23,0.57,0.23,0.50,95100,0.50 +NASDAQ,ROFO,2008-09-12,1.06,1.11,1.06,1.06,1500,1.06 +NASDAQ,ROFO,2007-08-27,1.84,1.96,1.84,1.85,9100,1.85 +NASDAQ,ROFO,2007-05-25,2.37,2.45,2.20,2.45,10700,2.45 +NASDAQ,ROFO,2005-05-23,2.67,2.68,2.59,2.59,900,2.59 +NASDAQ,ROFO,2004-12-31,2.02,2.13,1.95,2.02,68800,2.02 +NASDAQ,ROFO,2004-12-15,2.11,2.11,1.88,2.04,59500,2.04 +NASDAQ,ROFO,2004-10-22,3.75,3.75,3.71,3.75,1100,3.75 +NASDAQ,ROFO,2004-05-24,4.90,4.90,4.43,4.69,13300,4.69 +NASDAQ,ROFO,2003-04-30,5.83,5.83,5.65,5.65,10700,5.65 +NASDAQ,ROFO,2002-08-07,9.19,9.19,8.91,9.09,700,9.09 +NASDAQ,ROFO,2001-09-27,6.54,6.87,6.54,6.82,11400,6.82 +NASDAQ,ROFO,2001-07-17,6.98,7.10,6.90,7.09,7700,7.09 +NASDAQ,ROFO,2000-10-10,5.45,5.56,5.45,5.50,35100,5.50 +NASDAQ,ROFO,2000-09-15,6.50,6.50,6.44,6.44,4700,6.44 +NASDAQ,ROFO,2000-08-10,5.88,6.06,5.88,6.00,39700,6.00 +NASDAQ,ROCM,2010-02-05,11.57,11.70,11.46,11.64,18200,11.64 +NASDAQ,ROCM,2008-07-18,10.62,10.93,10.60,10.77,12800,10.77 +NASDAQ,ROCM,2008-05-22,12.01,12.29,11.74,11.77,74100,11.77 +NASDAQ,ROCM,2008-02-22,10.28,10.67,10.11,10.32,148600,10.32 +NASDAQ,ROCM,2008-02-12,10.69,11.05,10.63,10.89,104200,10.89 +NASDAQ,ROCM,2008-01-29,14.47,14.47,13.25,13.42,172300,13.42 +NASDAQ,ROCM,2007-03-20,20.90,21.50,20.48,20.54,1018600,20.54 +NASDAQ,ROCM,2005-12-09,9.40,9.74,9.38,9.63,42800,4.82 +NASDAQ,ROCM,2005-08-31,8.90,9.10,8.90,9.10,5200,4.55 +NASDAQ,ROCM,2005-06-23,9.80,9.88,9.80,9.88,1000,4.94 +NASDAQ,ROCM,2002-06-06,5.90,6.00,5.90,6.00,7000,3.00 +NASDAQ,ROCM,2002-04-08,4.85,4.85,4.85,4.85,3600,2.42 +NASDAQ,ROCM,2001-11-23,6.00,6.00,6.00,6.00,000,3.00 +NASDAQ,ROCM,2001-04-30,5.22,5.50,5.17,5.50,4000,2.75 +NASDAQ,ROCM,2000-03-01,10.56,11.50,10.56,11.50,5800,5.75 +NASDAQ,ROCM,2000-01-05,7.12,7.56,7.12,7.25,7400,3.63 +NASDAQ,ROCM,1999-08-20,10.25,10.25,10.00,10.12,3400,5.06 +NASDAQ,ROCM,1999-05-26,10.75,11.75,10.50,10.75,63800,5.38 +NASDAQ,ROCM,1999-02-02,10.69,10.88,10.50,10.62,14000,5.31 +NASDAQ,ROCM,1998-12-24,13.38,13.38,13.38,13.38,200,6.69 +NASDAQ,ROCM,1998-10-29,12.88,12.88,12.50,12.50,5800,6.25 +NASDAQ,ROCM,1998-03-24,14.12,14.12,13.88,14.12,4600,7.06 +NASDAQ,ROCM,1997-09-15,18.00,18.00,17.12,17.12,57800,8.56 +NASDAQ,ROCM,1997-08-04,14.50,14.50,13.75,13.75,12000,6.88 +NASDAQ,ROCM,1996-12-26,18.00,18.00,18.00,18.00,1800,9.00 +NASDAQ,ROCM,1995-12-21,13.00,13.00,12.50,13.00,18400,6.50 +NASDAQ,REXMY,2009-06-24,23.40,23.50,22.76,22.95,13600,22.95 +NASDAQ,REXMY,2009-05-14,22.11,22.39,22.03,22.12,1500,21.31 +NASDAQ,REXMY,2009-04-02,20.75,21.00,20.65,20.65,5300,19.89 +NASDAQ,REXMY,2009-01-12,26.10,26.10,25.41,25.80,9200,24.86 +NASDAQ,REXMY,2008-03-03,43.46,44.24,43.46,43.46,2400,39.85 +NASDAQ,REXMY,2008-02-12,40.20,40.85,40.20,40.20,13200,36.86 +NASDAQ,REXMY,2007-11-16,50.10,50.32,49.50,50.14,5000,45.98 +NASDAQ,REXMY,2007-07-26,50.25,52.11,48.91,52.11,13000,47.06 +NASDAQ,REXMY,2007-02-15,53.73,53.80,53.55,53.55,4800,47.39 +NASDAQ,REXMY,2007-02-02,53.77,54.04,53.70,54.04,500,47.82 +NASDAQ,REXMY,2006-08-11,47.74,48.37,47.74,47.92,2200,41.82 +NASDAQ,REXMY,2005-12-01,44.85,44.85,44.13,44.52,1000,38.15 +NASDAQ,REXMY,2004-11-26,44.25,44.72,44.25,44.66,2500,36.86 +NASDAQ,REXMY,2004-11-16,42.91,43.28,42.85,43.28,16700,35.73 +NASDAQ,REXMY,2004-08-17,38.00,38.89,37.40,37.44,5200,30.40 +NASDAQ,REXMY,2004-06-24,40.65,42.00,40.41,41.71,4000,33.87 +NASDAQ,REXMY,2004-03-24,40.46,41.25,40.03,40.59,7800,32.24 +NASDAQ,REXMY,2003-06-11,32.00,32.00,32.00,32.00,500,23.47 +NASDAQ,REXMY,2001-03-22,3.50,3.50,3.50,3.50,300,11.25 +NASDAQ,REXMY,1999-11-29,4.38,4.38,4.38,4.38,000,12.97 +NASDAQ,REXMY,1999-10-14,4.25,4.25,4.25,4.25,000,12.58 +NASDAQ,REXMY,1999-07-27,4.75,4.75,4.75,4.75,000,13.87 +NASDAQ,REXMY,1997-10-06,5.63,5.63,5.63,5.63,300,19.99 +NASDAQ,REXMY,1997-09-30,5.88,5.88,5.50,5.75,1400,20.41 +NASDAQ,REXMY,1997-08-28,4.88,4.88,4.88,4.88,000,17.33 +NASDAQ,REXMY,1997-08-13,4.50,4.50,4.50,4.50,000,15.83 +NASDAQ,REXMY,1997-05-13,5.13,5.13,5.13,5.13,000,18.04 +NASDAQ,REXMY,1997-03-04,5.38,5.63,5.38,5.63,600,19.80 +NASDAQ,REXMY,1996-12-23,5.50,5.50,5.50,5.50,000,19.34 +NASDAQ,REXMY,1996-09-09,5.88,5.88,5.88,5.88,100,20.49 +NASDAQ,REXMY,1994-07-20,6.88,6.88,6.88,6.88,000,23.17 +NASDAQ,REXMY,1994-05-09,7.00,7.00,7.00,7.00,300,23.58 +NASDAQ,REXMY,1993-04-05,7.38,7.38,7.38,7.38,1600,24.35 +NASDAQ,REXMY,1993-01-29,7.38,7.38,7.13,7.13,100,23.09 +NASDAQ,REXMY,1992-07-23,14.38,14.38,14.38,14.38,000,22.90 +NASDAQ,REXMY,1992-03-13,13.63,13.63,13.38,13.38,1000,21.31 +NASDAQ,REXMY,1991-07-24,11.25,11.25,11.00,11.00,000,17.52 +NASDAQ,REXMY,1991-04-15,11.13,11.13,10.88,10.88,000,17.15 +NASDAQ,REXMY,1990-08-01,9.75,9.75,9.50,9.50,000,14.97 +NASDAQ,REXMY,1990-06-25,9.25,9.25,8.88,8.88,600,14.00 +NASDAQ,REXMY,1990-05-03,7.75,7.75,7.50,7.50,000,11.82 +NASDAQ,REXMY,1990-03-27,7.50,7.50,7.13,7.13,1500,11.24 +NASDAQ,REXMY,1990-01-22,7.75,7.75,7.50,7.50,000,11.82 +NASDAQ,REXMY,1989-11-28,6.50,6.50,6.25,6.25,000,9.85 +NASDAQ,REXMY,1989-02-06,8.06,8.06,7.88,7.88,100,12.30 +NASDAQ,REXMY,1989-01-11,7.50,7.50,7.31,7.31,000,11.41 +NASDAQ,REXMY,1988-11-17,8.00,8.00,7.88,7.88,000,12.30 +NASDAQ,REXMY,1988-04-20,7.50,7.50,7.25,7.25,000,11.32 +NASDAQ,RBI,2009-07-02,8.66,8.66,8.05,8.15,31900,8.09 +NASDAQ,RBI,2008-07-16,10.06,10.33,10.05,10.33,9100,10.14 +NASDAQ,RBI,2007-01-30,8.91,8.99,8.77,8.90,9000,8.60 +NASDAQ,RBI,2006-10-17,9.28,9.84,9.25,9.70,115500,9.35 +NASDAQ,RBI,2004-11-19,12.45,12.50,12.30,12.40,39300,11.73 +NASDAQ,RBI,2004-09-01,9.28,9.28,8.63,8.66,78800,8.17 +NASDAQ,RBI,2004-08-03,9.54,9.94,9.50,9.92,17000,9.36 +NASDAQ,RBI,2004-07-28,9.63,9.97,9.38,9.97,25700,9.40 +NASDAQ,RBI,2004-02-11,10.05,10.10,10.00,10.01,48000,9.40 +NASDAQ,RBI,2004-01-06,9.35,9.52,9.30,9.35,38500,8.78 +NASDAQ,RBI,2003-06-10,5.98,6.00,5.98,6.00,2300,5.58 +NASDAQ,RBI,2003-03-26,4.40,4.40,4.40,4.40,1200,4.07 +NASDAQ,RBI,2003-03-20,4.40,4.40,4.40,4.40,000,4.07 +NASDAQ,RBI,2002-08-22,5.90,6.00,5.90,6.00,3200,5.52 +NASDAQ,RBI,2002-01-17,5.54,5.55,5.54,5.55,2000,5.10 +NASDAQ,RBI,2001-08-02,4.10,4.10,4.10,4.10,300,3.77 +NASDAQ,RBI,2001-07-23,4.00,4.00,3.88,4.00,1300,3.68 +NASDAQ,RBI,2001-03-06,4.00,4.00,3.90,3.90,1000,3.59 +NASDAQ,RGCI,2010-01-25,0.13,0.13,0.13,0.13,31200,0.13 +NASDAQ,RGCI,2009-12-07,0.26,0.29,0.25,0.27,258000,0.27 +NASDAQ,RGCI,2009-11-18,0.37,0.38,0.35,0.35,62500,0.35 +NASDAQ,RGCI,2009-06-17,0.20,0.23,0.20,0.21,29000,0.21 +NASDAQ,RGCI,2009-01-09,0.14,0.18,0.14,0.17,101000,0.17 +NASDAQ,RGCI,2008-07-17,0.89,1.08,0.80,1.08,19900,1.08 +NASDAQ,RGCI,2008-02-15,1.19,1.20,0.90,1.16,14900,1.16 +NASDAQ,RGCI,2007-02-22,2.99,3.00,2.97,3.00,209500,3.00 +NASDAQ,RGCI,2006-09-26,3.89,3.89,3.85,3.88,3800,3.88 +NASDAQ,RGCI,2006-08-11,4.01,4.11,3.95,4.11,8700,4.11 +NASDAQ,RGCI,2005-08-09,5.62,5.70,5.52,5.59,42200,5.59 +NASDAQ,RGCI,2005-03-21,5.30,5.30,5.18,5.24,30300,5.24 +NASDAQ,RGCI,2005-03-16,5.20,5.27,5.16,5.16,36300,5.16 +NASDAQ,RGCI,2005-01-06,5.25,5.52,5.15,5.46,87200,5.46 +NASDAQ,RGCI,2004-08-13,5.89,5.98,5.75,5.85,28500,5.85 +NASDAQ,RGCI,2002-11-07,6.66,6.71,6.45,6.45,132200,6.45 +NASDAQ,RGCI,2001-03-05,8.88,9.25,8.63,8.84,38700,8.84 +NASDAQ,RGCI,2000-09-14,6.34,6.56,6.25,6.50,26600,6.50 +NASDAQ,RGCI,2000-07-27,6.63,7.00,6.38,6.69,31900,6.69 +NASDAQ,RGCI,2000-07-17,7.13,8.00,7.00,7.56,289600,7.56 +NASDAQ,RDI,2009-08-04,4.20,4.64,4.20,4.31,26400,4.31 +NASDAQ,RDI,2009-07-06,4.40,4.46,4.18,4.21,90700,4.21 +NASDAQ,RDI,2009-05-29,4.06,4.15,4.00,4.00,23400,4.00 +NASDAQ,RDI,2008-12-04,4.25,4.25,4.25,4.25,400,4.25 +NASDAQ,RDI,2008-08-21,7.66,7.66,7.66,7.66,500,7.66 +NASDAQ,RDI,2008-03-13,9.70,9.70,9.70,9.70,500,9.70 +NASDAQ,RDI,2007-12-27,10.20,10.24,10.19,10.22,2100,10.22 +NASDAQ,RDI,2007-11-23,9.83,9.90,9.83,9.90,2000,9.90 +NASDAQ,RDI,2007-07-31,10.25,10.35,10.25,10.35,3500,10.35 +NASDAQ,RDI,2007-04-24,8.51,8.51,8.48,8.48,1900,8.48 +NASDAQ,RDI,2007-03-29,8.54,8.64,8.46,8.46,8700,8.46 +NASDAQ,RDI,2007-01-18,8.32,8.44,8.32,8.44,8700,8.44 +NASDAQ,RDI,2005-11-09,7.85,7.85,7.85,7.85,6000,7.85 +NASDAQ,RDI,2005-06-01,6.61,7.09,6.60,6.90,21700,6.90 +NASDAQ,RDI,2004-11-04,8.08,8.26,8.08,8.15,6400,8.15 +NASDAQ,RDI,2004-10-12,7.85,8.09,7.85,8.05,2200,8.05 +NASDAQ,RDI,2004-03-04,5.95,6.19,5.95,6.19,9800,6.19 +NASDAQ,RDI,2004-02-13,6.15,6.15,6.01,6.01,4500,6.01 +NASDAQ,RDI,2003-11-12,5.85,6.30,5.67,6.30,5400,6.30 +NASDAQ,RDI,2003-08-01,5.71,5.80,5.17,5.30,6500,5.30 +NASDAQ,RDI,2003-06-09,5.45,5.60,5.21,5.50,23000,5.50 +NASDAQ,RDI,2003-05-09,4.44,4.44,4.44,4.44,8000,4.44 +NASDAQ,RDI,2003-02-20,4.05,4.15,4.05,4.15,3300,4.15 +NASDAQ,RDI,2002-10-07,3.50,3.50,3.40,3.45,2700,3.45 +NASDAQ,RDI,2001-08-17,1.73,1.73,1.73,1.73,000,1.73 +NASDAQ,RDI,2001-06-15,1.36,1.36,1.36,1.36,000,1.36 +NASDAQ,RDI,2000-09-25,2.88,2.88,2.88,2.88,000,2.88 +NASDAQ,RDI,2000-08-25,3.38,3.38,3.25,3.25,17000,3.25 +NASDAQ,RDI,2000-02-25,2.38,2.62,2.38,2.50,23000,2.50 +NASDAQ,RDI,1999-12-13,3.00,3.00,2.87,2.94,4900,2.94 +NASDAQ,RDI,1998-05-15,4.94,5.00,4.94,5.00,5400,5.00 +NASDAQ,RDI,1998-03-10,4.63,4.63,4.44,4.44,6400,4.44 +NASDAQ,RDI,1997-12-15,4.19,4.37,4.19,4.25,14300,4.25 +NASDAQ,RDI,1997-10-21,3.94,4.00,3.94,4.00,1700,4.00 +NASDAQ,RDI,1997-07-17,3.00,3.25,3.00,3.19,31900,3.19 +NASDAQ,RDI,1997-04-02,3.00,3.13,3.00,3.13,30900,3.13 +NASDAQ,RDI,1997-02-10,2.87,2.87,2.87,2.87,69700,2.87 +NASDAQ,RDI,1997-01-30,2.87,2.87,2.87,2.87,12000,2.87 +NASDAQ,RDI,1996-11-29,2.69,2.75,2.69,2.69,15600,2.69 +NASDAQ,RDI,1996-11-27,2.62,2.62,2.62,2.62,16000,2.62 +NASDAQ,RDI,1996-03-15,2.31,2.31,2.31,2.31,5200,2.31 +NASDAQ,RDI,1994-07-21,5.38,5.38,5.38,5.38,1000,5.38 +NASDAQ,RDI,1994-05-11,5.62,5.62,5.25,5.25,18500,5.25 +NASDAQ,RDI,1993-12-02,12.50,12.50,12.00,12.00,15900,12.00 +NASDAQ,RDI,1993-10-13,18.25,18.25,17.25,17.62,19200,17.62 +NASDAQ,RDI,1993-09-10,16.25,16.63,16.25,16.63,15700,16.63 +NASDAQ,RDI,1993-01-21,21.38,21.50,21.38,21.50,3200,14.33 +NASDAQ,REXX,2009-04-16,3.00,3.57,2.96,3.45,962200,3.45 +NASDAQ,REXX,2009-03-04,1.16,1.27,1.02,1.10,707400,1.10 +NASDAQ,REXX,2009-02-27,1.50,1.53,1.47,1.47,116100,1.47 +NASDAQ,REXX,2008-02-04,11.69,12.12,11.31,12.01,135200,12.01 +NASDAQ,REXX,2008-01-18,10.18,10.91,9.69,10.57,358700,10.57 +NASDAQ,REXX,2008-01-11,12.70,12.84,11.94,11.97,215200,11.97 +NASDAQ,REXX,2007-08-06,10.26,10.26,10.00,10.00,91900,10.00 +NASDAQ,RIGL,2009-12-15,8.57,8.94,8.46,8.82,367900,8.82 +NASDAQ,RIGL,2008-12-03,6.35,6.84,6.09,6.46,435500,6.46 +NASDAQ,RIGL,2008-10-16,16.54,17.69,16.02,16.67,598800,16.67 +NASDAQ,RIGL,2008-08-04,25.53,25.53,24.60,25.09,264000,25.09 +NASDAQ,RIGL,2008-05-29,21.87,23.67,21.87,23.10,699000,23.10 +NASDAQ,RIGL,2008-04-24,20.36,21.42,19.81,21.24,791700,21.24 +NASDAQ,RIGL,2008-04-15,18.15,18.15,17.36,17.60,656400,17.60 +NASDAQ,RIGL,2007-11-01,10.53,10.79,10.06,10.73,280300,10.73 +NASDAQ,RIGL,2007-02-01,11.44,11.66,11.37,11.48,178300,11.48 +NASDAQ,RIGL,2006-11-03,11.18,11.18,10.76,11.02,84600,11.02 +NASDAQ,RIGL,2006-05-08,10.59,11.03,10.48,10.94,297000,10.94 +NASDAQ,RIGL,2005-11-28,22.00,22.00,20.69,20.79,880200,20.79 +NASDAQ,RIGL,2005-04-08,15.50,16.22,15.47,15.54,216200,15.54 +NASDAQ,RIGL,2004-11-17,28.37,28.60,27.96,28.00,218800,28.00 +NASDAQ,RIGL,2004-05-20,17.92,18.00,17.03,17.09,355500,17.09 +NASDAQ,RIGL,2004-05-11,20.68,21.09,20.29,20.42,57600,20.42 +NASDAQ,RIGL,2004-02-09,22.42,23.40,22.42,23.00,25100,23.00 +NASDAQ,RIGL,2004-01-23,22.80,23.43,22.49,23.00,25100,23.00 +NASDAQ,RIGL,2003-09-17,13.44,15.00,13.35,13.95,115700,13.95 +NASDAQ,RIGL,2003-04-10,0.78,0.78,0.70,0.70,33700,6.30 +NASDAQ,RIGL,2002-07-26,2.34,2.36,2.01,2.24,7600,20.16 +NASDAQ,RIGL,2001-10-24,5.51,5.60,5.50,5.60,3500,50.40 +NASDAQ,RIGL,2001-07-12,7.89,8.40,7.79,8.40,111000,75.60 +NASDAQ,RIGL,2001-02-22,5.87,5.94,4.50,4.50,277100,40.50 +NASDAQ,RSTI,2009-06-08,23.36,23.46,22.63,23.05,158700,23.05 +NASDAQ,RSTI,2009-03-10,12.96,13.65,12.96,13.47,259100,13.47 +NASDAQ,RSTI,2008-12-10,23.71,24.74,23.54,24.53,189200,24.53 +NASDAQ,RSTI,2008-03-05,40.42,41.21,40.15,41.05,297400,41.05 +NASDAQ,RSTI,2007-06-20,68.34,68.94,67.09,67.20,125000,33.60 +NASDAQ,RSTI,2006-11-15,59.88,60.84,59.67,60.47,418800,30.24 +NASDAQ,RSTI,2006-08-24,52.50,53.07,51.77,52.10,171800,26.05 +NASDAQ,RSTI,2006-04-13,54.29,55.50,53.90,55.37,74800,27.68 +NASDAQ,RSTI,2006-03-14,51.20,52.44,50.80,52.27,126400,26.14 +NASDAQ,RSTI,2005-12-22,44.93,45.44,44.92,45.40,87200,22.70 +NASDAQ,RSTI,2005-11-21,42.34,42.34,41.78,41.98,188400,20.99 +NASDAQ,RSTI,2005-10-05,37.97,38.30,36.07,36.11,199800,18.06 +NASDAQ,RSTI,2005-08-24,33.37,34.35,33.35,33.87,200400,16.93 +NASDAQ,RSTI,2004-12-28,41.05,42.60,41.05,42.57,336000,21.28 +NASDAQ,RSTI,2004-12-13,38.08,38.50,37.44,38.31,382000,19.16 +NASDAQ,RSTI,2004-10-05,31.98,31.98,31.35,31.65,156200,15.82 +NASDAQ,RSTI,2003-05-12,14.55,15.00,14.14,14.90,384600,7.45 +NASDAQ,RSTI,2002-05-22,10.28,10.50,10.28,10.50,11000,5.25 +NASDAQ,RSTI,2001-12-04,8.94,8.94,8.94,8.94,000,4.47 +NASDAQ,RSTI,2001-03-02,9.50,9.50,9.12,9.12,600,4.56 +NASDAQ,RSTI,2001-02-23,9.14,9.50,9.12,9.50,51000,4.75 +NASDAQ,RSTI,2001-02-15,10.50,10.50,10.38,10.50,20200,5.25 +NASDAQ,RSTI,2001-02-02,10.50,10.50,10.00,10.00,20200,5.00 +NASDAQ,RSTI,2000-10-16,9.69,10.12,9.50,10.00,69400,5.00 +NASDAQ,RSTI,1999-12-27,6.62,7.12,6.62,6.88,19600,3.44 +NASDAQ,RSTI,1999-11-02,7.50,7.50,7.37,7.50,89000,3.75 +NASDAQ,RSTI,1999-09-17,6.19,6.62,6.19,6.62,192400,3.31 +NASDAQ,RSTI,1999-08-09,7.00,7.00,6.75,7.00,8000,3.50 +NASDAQ,RSTI,1999-07-20,7.25,7.25,6.94,6.94,26400,3.47 +NASDAQ,RSTI,1999-07-07,7.41,7.44,7.25,7.31,66800,3.66 +NASDAQ,RSTI,1999-01-14,8.88,9.00,8.88,9.00,11600,4.50 +NASDAQ,RSTI,1998-12-01,9.94,10.00,9.94,9.94,22200,4.97 +NASDAQ,RSTI,1998-09-25,10.00,10.06,10.00,10.06,4000,5.03 +NASDAQ,RSTI,1998-07-13,15.00,15.00,13.12,13.94,301200,6.97 +NASDAQ,RSTI,1998-05-11,21.75,21.75,21.50,21.50,352400,10.75 +NASDAQ,RSTI,1997-09-05,17.25,17.25,17.25,17.25,1000,8.62 +NASDAQ,RSTI,1997-01-17,12.38,12.75,12.38,12.75,103000,6.38 +NASDAQ,RSTI,1996-10-07,14.12,14.38,13.25,13.88,2796200,6.94 +NASDAQ,RIVR,2010-02-08,13.35,13.35,13.35,13.35,000,13.35 +NASDAQ,RIVR,2009-06-11,11.59,11.59,11.59,11.59,000,11.02 +NASDAQ,RIVR,2009-05-07,14.17,14.17,14.17,14.17,000,13.48 +NASDAQ,RIVR,2008-02-26,17.00,17.00,17.00,17.00,000,14.99 +NASDAQ,RIVR,2006-03-29,18.42,19.17,18.18,18.44,11500,15.03 +NASDAQ,RIVR,2006-03-10,18.00,18.00,18.00,18.00,200,14.52 +NASDAQ,RIVR,2006-02-27,19.39,19.39,18.77,18.77,300,15.14 +NASDAQ,RIVR,2005-09-20,20.16,20.16,20.16,20.16,000,15.94 +NASDAQ,RIVR,2005-07-18,20.20,20.25,20.20,20.20,1200,15.97 +NASDAQ,RIVR,2005-05-17,20.00,20.00,19.07,19.51,2500,15.29 +NASDAQ,RIVR,2005-03-15,19.99,20.25,19.99,20.25,2700,15.73 +NASDAQ,RIVR,2004-10-28,21.10,21.10,21.10,21.10,000,16.25 +NASDAQ,RIVR,2004-07-26,22.25,22.50,22.25,22.25,9200,17.00 +NASDAQ,RIVR,2004-06-02,22.95,22.95,22.95,22.95,1500,17.39 +NASDAQ,RIVR,2003-09-19,39.51,39.51,39.51,39.51,000,14.71 +NASDAQ,RIVR,2003-09-02,40.00,40.00,40.00,40.00,800,14.89 +NASDAQ,RIVR,2003-08-21,38.10,38.95,38.10,38.95,2400,14.50 +NASDAQ,RIVR,2002-12-06,28.60,29.66,28.35,29.15,4800,10.59 +NASDAQ,RIVR,2002-11-25,31.49,31.49,29.62,30.46,6600,11.07 +NASDAQ,RIVR,2001-12-07,20.00,20.00,20.00,20.00,000,7.06 +NASDAQ,RIVR,2001-12-05,20.00,20.10,20.00,20.00,7400,7.06 +NASDAQ,RIVR,2001-04-03,16.81,16.81,16.81,16.81,7200,5.86 +NASDAQ,RIVR,2000-04-17,10.63,10.63,10.63,10.63,000,3.61 +NASDAQ,RIVR,2000-02-10,12.00,12.25,12.00,12.25,2200,4.14 +NASDAQ,RIVR,1999-11-22,12.00,12.00,12.00,12.00,000,4.03 +NASDAQ,RIVR,1999-10-18,12.00,12.00,12.00,12.00,000,4.03 +NASDAQ,RIVR,1999-09-07,13.63,13.63,13.63,13.63,000,4.56 +NASDAQ,RIVR,1999-07-19,14.38,14.38,14.38,14.38,000,4.81 +NASDAQ,RIVR,1998-04-02,19.75,19.75,19.75,19.75,000,6.47 +NASDAQ,RIVR,1997-10-24,17.25,17.25,17.25,17.25,2200,5.62 +NASDAQ,RIVR,1997-05-16,14.50,14.50,14.25,14.25,13200,4.63 +NASDAQ,RCON,2009-11-17,7.00,7.00,6.86,7.00,21000,7.00 +NASDAQ,RPTP,2009-12-18,1.95,1.95,1.81,1.88,539600,1.88 +NASDAQ,RPTP,2009-12-17,2.55,2.67,2.44,2.45,164600,2.45 +NASDAQ,RPTP,2008-08-08,0.92,0.92,0.86,0.91,8400,0.91 +NASDAQ,RPTP,2008-06-16,1.48,1.49,1.45,1.49,7000,1.49 +NASDAQ,RPTP,2008-03-19,1.33,1.42,1.33,1.36,13900,1.36 +NASDAQ,RPTP,2007-06-06,7.25,7.34,7.21,7.31,16300,7.31 +NASDAQ,RPTP,2007-03-01,7.51,7.84,7.48,7.62,9900,7.62 +NASDAQ,RPTP,2007-01-22,7.25,7.30,7.19,7.30,28800,7.30 +NASDAQ,RPTP,2006-09-19,0.97,0.98,0.90,0.94,11400,7.52 +NASDAQ,RPTP,2006-02-03,0.91,0.93,0.89,0.91,22800,7.28 +NASDAQ,RPTP,2006-01-31,0.92,0.95,0.87,0.88,129400,7.04 +NASDAQ,RPTP,2005-04-21,1.16,1.21,1.13,1.20,70100,9.60 +NASDAQ,RPTP,2004-12-22,6.45,6.49,6.21,6.21,76900,49.68 +NASDAQ,RPTP,2004-08-10,3.75,3.75,3.37,3.49,89700,27.92 +NASDAQ,RPTP,2004-02-23,7.38,7.45,7.21,7.31,95100,58.48 +NASDAQ,RPTP,2002-12-18,0.75,0.75,0.68,0.70,4900,5.60 +NASDAQ,RPTP,2002-11-22,0.93,0.93,0.90,0.91,600,7.28 +NASDAQ,RPTP,2002-09-10,1.24,1.24,0.90,0.99,2200,7.92 +NASDAQ,RPTP,2002-02-15,3.02,3.10,3.01,3.10,400,24.80 +NASDAQ,RPTP,2001-09-27,3.05,3.10,2.85,3.00,2500,24.00 +NASDAQ,RPTP,2000-09-29,10.84,14.44,10.84,13.88,16200,111.04 +NASDAQ,RPTP,2000-08-17,9.75,9.75,9.13,9.50,1700,76.00 +NASDAQ,RPTP,2000-08-15,10.08,10.08,9.13,9.19,2400,73.52 +NASDAQ,RPTP,2000-02-18,11.00,11.25,11.00,11.13,1600,89.04 +NASDAQ,RPTP,1999-08-24,7.50,8.00,7.50,8.00,000,64.00 +NASDAQ,RPTP,1999-03-23,11.00,11.00,11.00,11.00,000,88.00 +NASDAQ,RBNF,2009-08-19,7.25,7.25,7.20,7.20,700,7.11 +NASDAQ,RBNF,2008-10-17,8.27,9.00,8.27,8.93,1700,8.44 +NASDAQ,RBNF,2007-09-27,12.52,12.52,12.52,12.52,000,11.47 +NASDAQ,RBNF,2007-01-30,10.90,10.93,10.89,10.92,900,9.85 +NASDAQ,RBNF,2006-11-21,10.86,10.93,10.86,10.93,1200,9.86 +NASDAQ,RBNF,2006-07-20,11.20,11.28,11.10,11.10,3600,9.91 +NASDAQ,RBNF,2006-05-26,11.51,11.51,11.51,11.51,000,10.28 +NASDAQ,RBNF,2006-01-17,11.40,11.40,11.40,11.40,1900,10.10 +NASDAQ,RBNF,2005-12-15,11.80,12.18,11.80,12.18,500,10.79 +NASDAQ,RBNF,2005-11-16,12.50,12.74,12.25,12.74,600,11.29 +NASDAQ,RBNF,2005-09-20,12.95,12.95,12.95,12.95,200,11.43 +NASDAQ,RBNF,2004-12-13,13.70,13.80,13.70,13.80,900,12.05 +NASDAQ,RBNF,2004-10-15,13.12,13.25,13.12,13.25,1100,11.57 +NASDAQ,RBNF,2004-09-09,12.42,12.42,12.42,12.42,000,10.84 +NASDAQ,RBNF,2004-08-18,12.39,12.47,12.39,12.47,800,10.89 +NASDAQ,RBNF,2004-06-03,12.26,12.29,12.01,12.02,11100,10.49 +NASDAQ,RBNF,2003-01-08,9.50,9.50,9.50,9.50,500,8.29 +NASDAQ,RBNF,2001-10-30,15.00,15.00,15.00,15.00,000,12.71 +NASDAQ,RBNF,2001-08-16,15.00,15.00,15.00,15.00,300,12.71 +NASDAQ,RBNF,2001-06-21,13.14,13.14,13.14,13.14,800,11.14 +NASDAQ,RBNF,2000-12-21,11.62,11.75,11.62,11.62,2400,9.76 +NASDAQ,RBNF,2000-10-11,12.75,12.81,12.75,12.81,6300,10.65 +NASDAQ,ROYL,2009-10-19,3.73,3.97,3.06,3.15,2266600,3.15 +NASDAQ,ROYL,2007-12-28,2.32,2.44,2.30,2.44,11600,2.44 +NASDAQ,ROYL,2007-09-12,3.59,3.59,3.46,3.54,7400,3.54 +NASDAQ,ROYL,2006-10-18,4.50,4.79,4.41,4.54,53500,4.48 +NASDAQ,ROYL,2005-08-30,8.34,8.90,8.26,8.65,91200,8.54 +NASDAQ,ROYL,2005-06-23,9.65,9.94,8.80,9.12,489800,9.00 +NASDAQ,ROYL,2005-05-18,5.10,5.48,5.08,5.47,35900,5.40 +NASDAQ,ROYL,2005-02-18,8.48,8.94,8.26,8.70,93700,8.59 +NASDAQ,ROYL,2005-01-07,7.10,7.29,7.10,7.17,7600,7.08 +NASDAQ,ROYL,2004-08-09,7.27,7.68,6.97,7.15,148500,7.06 +NASDAQ,ROYL,2003-08-28,7.25,7.48,7.07,7.45,32800,5.09 +NASDAQ,ROYL,2003-08-21,7.11,7.25,7.06,7.25,16600,4.95 +NASDAQ,ROYL,2003-04-17,4.51,4.67,4.51,4.65,10000,3.06 +NASDAQ,ROYL,2003-03-31,4.75,4.95,4.59,4.85,18000,3.19 +NASDAQ,ROYL,2003-02-04,4.74,4.78,4.22,4.77,44700,3.14 +NASDAQ,ROYL,2000-06-26,3.00,3.00,3.00,3.00,1600,1.49 +NASDAQ,ROYL,2000-04-28,2.44,2.44,2.44,2.44,000,1.21 +NASDAQ,ROYL,2000-02-24,2.41,2.44,2.31,2.38,21800,1.18 +NASDAQ,ROYL,1999-12-27,2.44,2.50,2.44,2.50,7700,1.24 +NASDAQ,ROYL,1999-03-09,2.75,2.75,2.53,2.53,13500,1.26 +NASDAQ,ROYL,1998-03-18,3.87,4.06,3.87,4.06,5000,2.02 +NASDAQ,ROYL,1997-03-06,5.16,5.16,5.06,5.06,8300,2.52 +NASDAQ,ROYL,1997-01-20,6.37,6.37,5.87,5.87,58100,2.92 +NASDAQ,ROYL,1996-02-13,1.87,1.87,1.87,1.87,2800,0.93 +NASDAQ,ROYL,1996-01-30,1.94,1.94,1.94,1.94,1600,0.96 +NASDAQ,ROYL,1995-07-14,1.94,2.12,1.94,1.94,46400,0.96 +NASDAQ,ROYL,1995-06-21,1.87,1.87,1.87,1.87,2600,0.93 +NASDAQ,ROYL,1995-03-08,2.12,2.38,2.12,2.38,13100,1.18 +NASDAQ,ROYL,1995-01-19,2.44,2.75,2.25,2.75,66000,1.37 +NASDAQ,ROHI,2009-11-16,0.50,0.50,0.43,0.43,3400,0.43 +NASDAQ,ROHI,2009-03-30,0.15,0.15,0.14,0.14,21400,0.14 +NASDAQ,ROHI,2008-10-15,0.06,0.10,0.06,0.07,49200,0.07 +NASDAQ,ROHI,2008-04-23,0.26,0.32,0.26,0.26,79100,0.26 +NASDAQ,ROHI,2007-11-29,0.53,0.53,0.46,0.50,22900,0.50 +NASDAQ,ROHI,2007-10-15,1.16,1.19,1.05,1.11,13000,1.11 +NASDAQ,ROHI,2007-07-20,1.08,1.13,1.05,1.11,37200,1.11 +NASDAQ,ROHI,2007-07-05,1.10,1.10,1.06,1.09,9900,1.09 +NASDAQ,ROHI,2007-04-13,1.61,1.71,1.57,1.71,86400,1.71 +NASDAQ,ROHI,2007-01-18,2.90,2.91,2.75,2.80,237500,2.80 +NASDAQ,ROHI,2007-01-08,2.43,2.66,2.39,2.55,151700,2.55 +NASDAQ,ROHI,2006-02-08,16.19,16.47,16.19,16.28,10400,16.28 +NASDAQ,ROHI,2004-12-20,27.90,27.90,27.90,27.90,500,27.90 +NASDAQ,ROHI,2004-04-26,24.00,24.00,24.00,24.00,200,24.00 +NASDAQ,ROHI,2004-04-16,21.25,21.25,21.25,21.25,58500,21.25 +NASDAQ,ROHI,2004-02-09,20.90,21.25,20.90,21.25,400,21.25 +NASDAQ,ROHI,2004-01-02,23.00,23.70,23.00,23.70,86500,23.70 +NASDAQ,ROHI,2003-11-03,28.00,28.90,27.50,28.50,229000,28.50 +NASDAQ,RDEA,2010-02-05,14.55,14.85,14.50,14.66,126800,14.66 +NASDAQ,RDEA,2009-08-10,19.53,20.10,19.44,19.96,103100,19.96 +NASDAQ,RDEA,2008-08-14,14.56,14.99,14.04,14.69,11400,14.69 +NASDAQ,RDEA,2008-07-22,12.99,13.74,12.76,13.74,32200,13.74 +NASDAQ,RDEA,2008-06-02,14.30,14.53,14.26,14.51,6600,14.51 +NASDAQ,RDEA,2007-10-18,9.03,9.03,8.90,9.00,4900,9.00 +NASDAQ,RDEA,2006-12-26,4.00,4.05,3.99,4.05,150600,4.05 +NASDAQ,RDEA,2006-10-02,3.79,3.79,3.79,3.79,000,3.79 +NASDAQ,RDEA,2006-07-06,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,RDEA,2006-03-06,3.45,3.50,3.45,3.50,21600,3.50 +NASDAQ,RDEA,2004-12-20,3.92,4.12,3.92,4.02,15800,4.02 +NASDAQ,RDEA,2004-08-23,3.73,3.80,3.73,3.78,20800,3.78 +NASDAQ,RDEA,2004-04-05,16.96,17.75,16.96,17.70,5000,17.70 +NASDAQ,RDEA,2003-11-26,13.57,13.90,13.56,13.62,4200,13.62 +NASDAQ,RDEA,2003-11-12,14.14,14.20,14.00,14.00,20200,14.00 +NASDAQ,RDEA,2003-08-19,3.90,3.90,3.81,3.82,13400,3.82 +NASDAQ,RDEA,2003-07-10,4.03,4.03,3.75,3.98,10100,3.98 +NASDAQ,RDEA,2002-12-26,0.30,0.31,0.28,0.29,64100,3.48 +NASDAQ,RDEA,2002-05-07,1.18,1.32,1.18,1.27,1372200,15.24 +NASDAQ,RDEA,2001-11-26,1.99,2.05,1.74,1.84,254600,22.08 +NASDAQ,RDEA,2000-09-06,18.25,18.50,17.62,17.69,248700,212.24 +NASDAQ,RDEA,2000-08-24,20.62,21.19,20.25,21.00,17000,251.99 +NASDAQ,RCNI,2008-12-30,5.46,5.50,5.21,5.45,195700,5.45 +NASDAQ,RCNI,2008-10-15,8.37,8.65,7.40,7.44,254300,7.44 +NASDAQ,RCNI,2007-11-21,13.65,13.84,13.53,13.74,250300,13.74 +NASDAQ,RCNI,2007-10-18,14.41,14.43,14.18,14.34,282200,14.34 +NASDAQ,RCNI,2006-08-30,25.36,25.77,25.21,25.69,71000,17.13 +NASDAQ,RCNI,2006-03-23,25.29,25.44,25.09,25.31,84000,16.88 +NASDAQ,RCNI,2005-01-27,18.95,18.95,18.75,18.95,77900,12.64 +NASDAQ,ROST,2009-11-09,45.99,46.47,45.57,46.28,1306800,46.16 +NASDAQ,ROST,2009-08-07,44.80,45.95,44.18,45.49,2382300,45.27 +NASDAQ,ROST,2009-03-13,32.98,33.24,32.26,33.01,2444600,32.76 +NASDAQ,ROST,2008-04-25,33.69,34.48,33.48,34.24,2386000,33.58 +NASDAQ,ROST,2007-06-05,32.51,32.51,31.75,32.08,1774300,31.11 +NASDAQ,ROST,2007-05-14,33.49,33.85,33.02,33.17,1490800,32.16 +NASDAQ,ROST,2006-06-15,27.02,27.75,26.90,27.55,1046200,26.53 +NASDAQ,ROST,2006-01-31,28.91,28.91,28.29,28.50,2303200,27.33 +NASDAQ,ROST,2006-01-30,29.42,29.72,28.78,28.82,898100,27.63 +NASDAQ,ROST,2005-09-07,25.00,25.00,24.67,24.97,1178100,23.89 +NASDAQ,ROST,2005-04-29,26.71,27.00,26.08,26.72,1137300,25.47 +NASDAQ,ROST,2004-12-15,27.72,27.95,27.25,27.90,727100,26.55 +NASDAQ,ROST,2004-10-18,23.09,23.56,23.00,23.44,609000,22.27 +NASDAQ,ROST,2004-08-26,21.97,22.15,21.70,21.78,1173800,20.65 +NASDAQ,ROST,2004-07-16,23.70,23.74,22.42,22.79,3713600,21.61 +NASDAQ,ROST,2004-02-12,30.61,31.00,30.50,30.82,951500,29.13 +NASDAQ,ROST,2003-06-09,42.66,42.68,41.65,41.67,1638200,19.62 +NASDAQ,ROST,2003-04-07,38.97,39.48,37.70,37.79,2216400,17.79 +NASDAQ,ROST,2003-01-27,41.19,41.20,38.41,38.69,10081600,18.19 +NASDAQ,ROST,2002-07-02,40.25,40.55,38.72,39.12,2313200,18.35 +NASDAQ,ROST,2001-11-16,31.13,31.14,28.28,28.44,2904000,13.29 +NASDAQ,ROST,2001-11-15,30.43,31.24,30.31,31.14,2562400,14.55 +NASDAQ,ROST,2001-10-05,29.56,29.84,28.72,29.25,2702000,13.66 +NASDAQ,ROST,2001-06-29,24.71,24.75,22.28,23.95,1259200,11.17 +NASDAQ,ROST,2001-03-16,20.19,20.56,19.62,19.62,1614000,9.14 +NASDAQ,ROST,2000-10-31,13.02,13.25,13.00,13.19,3324600,6.11 +NASDAQ,ROST,2000-08-17,14.88,15.25,14.62,14.75,3237600,6.82 +NASDAQ,ROST,2000-07-31,15.44,15.56,15.31,15.38,814800,7.11 +NASDAQ,ROST,2000-05-01,20.62,22.12,20.62,21.44,2398400,9.89 +NASDAQ,ROST,2000-04-05,21.62,23.34,20.94,21.62,1509600,9.98 +NASDAQ,ROST,2000-01-26,12.34,13.28,12.22,13.15,3809000,6.05 +NASDAQ,ROST,1999-06-29,49.21,49.58,48.21,49.58,1500400,11.37 +NASDAQ,ROST,1999-05-21,48.52,48.64,47.77,47.90,2982400,10.97 +NASDAQ,ROST,1998-08-06,39.65,40.14,38.78,39.71,3115600,9.05 +NASDAQ,ROST,1998-03-03,37.57,38.19,37.32,37.94,1698800,8.62 +NASDAQ,ROST,1997-10-03,36.67,37.53,36.42,36.42,1524000,8.27 +NASDAQ,ROST,1996-09-17,36.57,37.42,36.08,36.69,2308800,4.14 +NASDAQ,ROST,1995-12-11,19.20,19.44,19.20,19.20,1031200,2.15 +NASDAQ,ROST,1995-12-01,18.53,18.78,18.29,18.41,1297600,2.06 +NASDAQ,ROST,1995-10-25,14.90,15.02,14.90,15.02,2938400,1.68 +NASDAQ,ROST,1995-06-23,11.10,11.22,10.86,10.98,575200,1.22 +NASDAQ,ROST,1995-03-13,11.29,11.53,11.17,11.17,854400,1.24 +NASDAQ,ROST,1994-10-21,13.57,13.81,13.45,13.69,577600,1.50 +NASDAQ,ROST,1994-05-02,15.96,16.19,15.96,16.08,1898400,1.75 +NASDAQ,ROST,1994-02-02,12.49,12.72,12.49,12.49,633600,1.36 +NASDAQ,ROST,1993-08-05,12.61,12.72,12.37,12.37,5074400,1.34 +NASDAQ,ROST,1993-07-07,13.90,14.14,13.90,14.14,1530400,1.53 +NASDAQ,ROST,1993-06-02,12.72,12.72,12.49,12.72,1848000,1.38 +NASDAQ,ROST,1992-11-16,16.14,16.38,15.79,15.91,1521600,1.73 +NASDAQ,ROST,1992-08-24,13.55,13.79,13.55,13.55,429600,1.47 +NASDAQ,ROST,1992-03-27,16.38,16.61,15.55,15.67,1205600,1.70 +NASDAQ,ROST,1992-01-07,18.03,18.26,17.32,17.32,2888800,1.88 +NASDAQ,ROST,1991-07-31,13.55,13.67,13.20,13.20,2870400,1.43 +NASDAQ,ROST,1990-10-01,4.71,5.18,4.71,4.95,501600,0.54 +NASDAQ,ROST,1990-06-01,10.49,10.49,9.66,9.78,1087200,1.06 +NASDAQ,ROST,1989-12-07,13.90,14.02,13.79,13.79,956000,1.50 +NASDAQ,ROST,1989-11-20,15.08,15.08,14.49,14.85,1583200,1.61 +NASDAQ,ROST,1989-04-19,14.73,14.73,14.49,14.49,322400,1.57 +NASDAQ,ROST,1989-02-22,12.72,12.84,12.61,12.61,223200,1.37 +NASDAQ,ROST,1988-07-29,7.78,8.25,7.54,8.13,3661600,0.88 +NASDAQ,ROST,1988-07-12,7.07,7.07,6.72,6.95,973600,0.75 +NASDAQ,ROST,1988-06-28,6.48,6.48,6.36,6.48,821600,0.70 +NASDAQ,ROST,1988-03-31,5.42,5.54,5.30,5.54,387200,0.60 +NASDAQ,ROST,1987-02-23,6.13,6.72,6.01,6.36,3725600,0.69 +NASDAQ,ROST,1986-07-29,9.78,9.78,9.54,9.66,596800,1.05 +NASDAQ,RDWR,2010-01-27,16.00,16.04,15.70,15.70,34400,15.70 +NASDAQ,RDWR,2008-11-18,6.13,6.29,6.01,6.13,70000,6.13 +NASDAQ,RDWR,2008-08-28,9.60,9.72,9.35,9.70,58600,9.70 +NASDAQ,RDWR,2008-01-28,13.47,13.70,12.87,13.48,139000,13.48 +NASDAQ,RDWR,2007-02-01,12.92,13.09,12.87,13.00,211800,13.00 +NASDAQ,RDWR,2006-09-11,14.04,14.38,14.04,14.11,65400,14.11 +NASDAQ,RDWR,2006-07-12,12.33,12.33,12.08,12.21,217800,12.21 +NASDAQ,RDWR,2006-06-29,12.90,13.01,12.77,13.00,188700,13.00 +NASDAQ,RDWR,2005-07-15,16.45,16.98,16.39,16.87,142400,16.87 +NASDAQ,RDWR,2005-02-23,22.67,23.67,22.67,23.52,290000,23.52 +NASDAQ,RDWR,2004-05-04,15.30,16.00,14.70,15.90,1880100,15.90 +NASDAQ,RDWR,2004-02-25,26.17,26.92,26.00,26.81,77300,26.81 +NASDAQ,RDWR,2003-12-15,28.27,28.36,27.03,27.14,366000,27.14 +NASDAQ,RDWR,2003-12-08,24.49,25.55,23.80,25.29,372100,25.29 +NASDAQ,RDWR,2003-10-13,23.71,24.25,22.30,24.14,657800,24.14 +NASDAQ,RDWR,2003-09-02,19.00,20.99,19.00,20.81,498700,20.81 +NASDAQ,RDWR,2003-07-28,17.70,18.50,16.96,17.69,472900,17.69 +NASDAQ,RDWR,2003-07-18,17.05,17.64,16.52,16.90,206200,16.90 +NASDAQ,RDWR,2003-06-10,13.95,14.00,13.74,13.95,146200,13.95 +NASDAQ,RDWR,2002-03-15,10.94,10.94,10.61,10.69,19900,10.69 +NASDAQ,RDWR,2001-11-13,8.72,9.56,8.72,9.28,393600,9.28 +NASDAQ,RDWR,2001-08-07,14.95,15.00,14.70,14.80,110400,14.80 +NASDAQ,RDWR,2001-05-24,19.31,20.07,19.30,19.70,131100,19.70 +NASDAQ,RDWR,2001-02-15,18.38,18.75,18.00,18.69,228100,18.69 +NASDAQ,RDWR,2000-08-23,33.53,34.12,33.00,33.94,72600,33.94 +NASDAQ,RDWR,2000-07-27,31.38,31.62,27.38,27.88,190700,27.88 +NASDAQ,RDWR,2000-04-10,32.50,34.50,30.50,33.00,713400,33.00 +NASDAQ,RDWR,2000-03-08,63.25,63.25,55.81,60.00,317100,60.00 +NASDAQ,RDWR,1999-12-02,42.62,48.62,41.75,47.38,377600,47.38 +NASDAQ,RDWR,1999-10-13,38.81,44.62,38.00,40.75,690400,40.75 +NASDAQ,RFMD,2010-01-26,4.19,4.32,4.11,4.27,10885300,4.27 +NASDAQ,RFMD,2009-11-11,4.40,4.50,4.32,4.41,9056000,4.41 +NASDAQ,RFMD,2009-08-19,4.85,4.98,4.85,4.95,4901100,4.95 +NASDAQ,RFMD,2009-06-01,2.90,3.00,2.82,2.98,7265400,2.98 +NASDAQ,RFMD,2009-02-24,0.89,0.92,0.88,0.90,2011400,0.90 +NASDAQ,RFMD,2008-12-17,0.85,0.95,0.82,0.89,3519900,0.89 +NASDAQ,RFMD,2008-11-05,1.97,2.08,1.81,1.81,3797500,1.81 +NASDAQ,RFMD,2008-10-27,1.79,1.92,1.76,1.77,3116900,1.77 +NASDAQ,RFMD,2008-09-16,2.82,3.03,2.75,3.00,7448300,3.00 +NASDAQ,RFMD,2008-09-10,3.11,3.16,3.04,3.16,9848100,3.16 +NASDAQ,RFMD,2008-06-24,3.02,3.20,2.96,3.14,14293700,3.14 +NASDAQ,RFMD,2008-06-23,3.36,3.37,3.04,3.07,16056000,3.07 +NASDAQ,RFMD,2008-03-26,2.94,2.97,2.83,2.83,3948500,2.83 +NASDAQ,RFMD,2007-10-04,7.00,7.03,6.81,6.86,9022200,6.86 +NASDAQ,RFMD,2007-08-31,6.04,6.05,5.88,5.95,9482100,5.95 +NASDAQ,RFMD,2007-03-22,7.06,7.19,6.91,7.03,31785600,7.03 +NASDAQ,RFMD,2007-01-19,6.72,7.11,6.59,6.95,8645600,6.95 +NASDAQ,RFMD,2006-07-07,5.98,6.06,5.84,5.87,5375000,5.87 +NASDAQ,RFMD,2006-05-26,7.48,7.61,7.41,7.52,4944200,7.52 +NASDAQ,RFMD,2006-05-23,7.48,7.58,7.12,7.17,8743500,7.17 +NASDAQ,RFMD,2006-04-12,7.85,8.29,7.78,8.28,6983100,8.28 +NASDAQ,RFMD,2006-03-01,6.75,7.32,6.73,7.25,12400900,7.25 +NASDAQ,RFMD,2006-02-15,7.11,7.28,7.10,7.22,6123900,7.22 +NASDAQ,RFMD,2005-07-01,5.43,5.50,5.34,5.40,2450300,5.40 +NASDAQ,RFMD,2005-02-09,5.68,5.70,5.54,5.60,6723400,5.60 +NASDAQ,RFMD,2004-11-22,7.08,7.19,6.98,7.16,5331200,7.16 +NASDAQ,RFMD,2004-04-19,7.99,8.09,7.90,8.06,8006000,8.06 +NASDAQ,RFMD,2004-02-13,9.68,9.74,9.28,9.32,7452600,9.32 +NASDAQ,RFMD,2003-02-19,6.74,6.92,6.51,6.65,9690200,6.65 +NASDAQ,RFMD,2002-12-06,10.93,11.94,10.89,11.75,11374100,11.75 +NASDAQ,RFMD,2002-09-12,7.19,7.27,6.90,6.95,3004900,6.95 +NASDAQ,RFMD,2002-07-03,7.33,8.13,7.30,8.09,4660300,8.09 +NASDAQ,RFMD,2001-09-20,22.86,23.70,21.67,21.87,10717900,21.87 +NASDAQ,RFMD,2000-11-24,20.56,21.50,20.50,21.50,1868100,21.50 +NASDAQ,RFMD,2000-03-16,138.75,154.00,111.81,150.81,6283600,75.41 +NASDAQ,RFMD,1997-12-03,13.94,14.25,13.50,14.00,126400,1.75 +NASDAQ,RNIN,2009-12-04,2.64,2.64,2.55,2.62,59300,2.62 +NASDAQ,RNIN,2009-09-18,4.04,4.06,3.90,3.94,81500,3.94 +NASDAQ,RNIN,2009-06-08,2.84,2.91,2.76,2.79,14600,2.79 +NASDAQ,RNIN,2009-02-03,1.24,1.24,1.08,1.14,30500,1.14 +NASDAQ,RNIN,2008-10-17,1.43,1.62,1.40,1.61,17500,1.61 +NASDAQ,RNIN,2008-08-14,3.52,3.89,3.26,3.89,221500,3.89 +NASDAQ,RNIN,2008-06-13,4.89,5.90,4.75,5.72,485100,5.72 +NASDAQ,RNIN,2007-09-20,7.23,7.23,6.81,7.09,43300,7.09 +NASDAQ,RNIN,2007-07-16,8.75,9.02,8.75,9.01,66200,9.01 +NASDAQ,RNIN,2007-06-13,7.24,7.40,7.08,7.40,111400,7.40 +NASDAQ,RNIN,2007-04-20,10.16,10.24,9.98,10.12,59900,10.12 +NASDAQ,RNIN,2007-03-05,6.55,6.84,6.50,6.60,100200,6.60 +NASDAQ,RNIN,2006-12-12,6.30,6.38,5.82,5.98,457000,5.98 +NASDAQ,RIMG,2009-12-21,16.04,16.40,15.58,15.98,58100,15.98 +NASDAQ,RIMG,2009-05-20,14.74,14.91,14.66,14.77,33200,14.77 +NASDAQ,RIMG,2008-12-22,13.60,14.17,12.09,13.34,32200,13.34 +NASDAQ,RIMG,2008-10-23,13.73,15.00,13.73,14.86,107500,14.86 +NASDAQ,RIMG,2008-08-11,15.65,16.37,14.98,15.93,65400,15.93 +NASDAQ,RIMG,2008-03-10,22.36,23.03,21.98,22.08,32900,22.08 +NASDAQ,RIMG,2008-01-18,25.09,25.38,23.77,24.30,81700,24.30 +NASDAQ,RIMG,2007-08-09,23.75,24.36,22.70,23.17,139600,23.17 +NASDAQ,RIMG,2006-12-15,24.22,24.44,24.22,24.35,6500,24.35 +NASDAQ,RIMG,2006-07-26,23.95,24.13,23.81,23.84,35000,23.84 +NASDAQ,RIMG,2005-08-10,23.98,24.31,23.82,24.09,15600,24.09 +NASDAQ,RIMG,2005-04-04,20.03,20.03,19.52,19.89,34000,19.89 +NASDAQ,RIMG,2005-03-02,17.50,17.50,17.10,17.34,158100,17.34 +NASDAQ,RIMG,2004-07-12,15.00,15.05,15.00,15.00,2900,15.00 +NASDAQ,RIMG,2004-06-16,14.65,14.72,14.40,14.68,6600,14.68 +NASDAQ,RIMG,2003-12-15,14.68,14.68,14.30,14.30,22800,14.30 +NASDAQ,RIMG,2003-10-17,14.05,14.20,13.89,13.97,15000,13.97 +NASDAQ,RIMG,2003-06-02,10.63,10.87,10.50,10.79,33200,10.79 +NASDAQ,RIMG,2003-04-17,9.35,9.35,9.17,9.24,9700,9.24 +NASDAQ,RIMG,2003-02-11,8.58,8.70,8.58,8.70,2100,8.70 +NASDAQ,RIMG,2003-01-22,8.45,8.69,8.42,8.52,11200,8.52 +NASDAQ,RIMG,2002-03-26,8.34,8.65,8.25,8.45,8700,8.45 +NASDAQ,RIMG,2002-03-12,8.05,8.40,8.05,8.25,5300,8.25 +NASDAQ,RIMG,2001-10-05,7.99,7.99,7.16,7.17,16000,7.17 +NASDAQ,RIMG,2001-06-07,9.06,9.10,9.00,9.04,32000,9.04 +NASDAQ,RIMG,2000-08-03,16.34,16.38,16.19,16.25,8600,16.25 +NASDAQ,RIMG,2000-02-25,19.25,19.50,19.12,19.12,5400,12.75 +NASDAQ,RIMG,1999-09-20,17.31,17.50,17.00,17.25,13500,11.50 +NASDAQ,RIMG,1999-09-16,17.50,17.75,17.25,17.75,24900,11.83 +NASDAQ,RIMG,1999-08-12,14.88,14.88,14.88,14.88,400,9.92 +NASDAQ,RIMG,1999-06-09,13.50,13.87,13.50,13.69,5200,9.13 +NASDAQ,RIMG,1999-02-09,15.06,15.25,14.00,14.37,74600,9.58 +NASDAQ,RIMG,1998-07-20,16.25,16.62,15.50,15.63,42100,6.94 +NASDAQ,RIMG,1998-06-25,10.75,10.87,10.44,10.50,27900,4.67 +NASDAQ,RIMG,1998-05-14,11.00,11.50,11.00,11.37,14600,5.06 +NASDAQ,RIMG,1998-02-19,6.00,6.00,6.00,6.00,400,2.67 +NASDAQ,RIMG,1996-03-07,6.00,6.13,6.00,6.00,3400,2.67 +NASDAQ,RIMG,1995-08-29,6.25,6.75,6.25,6.37,17300,2.83 +NASDAQ,RIMM,2009-11-04,60.43,60.46,57.56,57.61,19940600,57.61 +NASDAQ,RIMM,2009-10-09,69.41,70.57,68.41,68.50,24227700,68.50 +NASDAQ,RIMM,2009-07-15,67.50,70.41,67.36,70.15,19169800,70.15 +NASDAQ,RIMM,2009-03-04,39.50,41.37,39.00,40.49,19664100,40.49 +NASDAQ,RIMM,2008-11-18,43.16,48.32,42.45,47.25,41142200,47.25 +NASDAQ,RIMM,2008-08-20,127.49,131.00,126.66,130.28,13763200,130.28 +NASDAQ,RIMM,2008-06-09,132.76,134.84,127.80,134.12,16809600,134.12 +NASDAQ,RIMM,2008-02-21,108.82,109.20,105.71,106.69,43478300,106.69 +NASDAQ,RIMM,2008-02-04,92.84,95.06,91.82,93.17,14520400,93.17 +NASDAQ,RIMM,2007-08-27,81.75,81.99,80.57,81.11,5866700,81.11 +NASDAQ,RIMM,2006-12-01,139.34,139.34,133.67,135.68,27512100,45.23 +NASDAQ,RIMM,2005-11-01,61.30,63.11,60.30,60.52,16538100,20.17 +NASDAQ,RIMM,2005-01-07,75.02,75.66,72.36,74.30,33445500,24.77 +NASDAQ,RIMM,2004-12-02,89.77,92.85,89.05,92.85,25591200,30.95 +NASDAQ,RIMM,2004-08-05,60.85,60.97,55.79,56.33,25917300,18.78 +NASDAQ,RIMM,2004-03-18,94.00,95.35,93.46,95.00,18093600,15.83 +NASDAQ,RIMM,2003-10-14,43.78,44.24,42.93,43.55,9733800,7.26 +NASDAQ,RIMM,2003-02-12,11.65,11.79,11.44,11.65,3397800,1.94 +NASDAQ,RIMM,2002-06-18,12.27,12.89,12.03,12.07,13667400,2.01 +NASDAQ,RIMM,2002-05-20,16.82,17.07,16.39,16.85,6227400,2.81 +NASDAQ,RIMM,2001-12-06,22.69,24.60,22.57,24.44,14734800,4.07 +NASDAQ,RIMM,2001-08-24,18.04,19.50,17.45,19.21,24860400,3.20 +NASDAQ,RIMM,2001-03-06,41.88,43.62,41.62,42.50,16158000,7.08 +NASDAQ,RIMM,2000-03-22,126.00,135.62,123.00,134.00,4823400,22.33 +NASDAQ,RIMM,1999-11-16,48.25,54.75,48.25,52.50,14182200,8.75 +NASDAQ,RIMM,1999-09-10,37.63,38.12,36.25,36.81,3054600,6.14 +NASDAQ,RIMM,1999-06-07,18.31,20.00,17.50,19.12,4141200,3.19 +NASDAQ,RIMM,1999-03-03,7.75,7.75,6.84,7.69,6219000,1.28 +NASDAQ,RIMM,1999-02-05,11.58,11.69,10.94,11.00,3053400,1.83 +NASDAQ,ROVI,2009-11-18,30.56,30.86,30.39,30.54,339800,30.54 +NASDAQ,ROVI,2009-11-09,29.91,30.50,29.77,30.33,867900,30.33 +NASDAQ,ROVI,2009-07-17,25.00,25.57,25.00,25.28,3047300,25.28 +NASDAQ,ROVI,2008-12-02,10.69,12.00,10.18,10.51,1995100,10.51 +NASDAQ,ROVI,2008-11-25,10.69,10.75,10.12,10.66,808600,10.66 +NASDAQ,ROVI,2008-01-10,16.72,17.53,16.47,17.39,2040100,17.39 +NASDAQ,ROVI,2008-01-04,17.65,17.73,16.91,17.00,1058200,17.00 +NASDAQ,ROVI,2007-03-29,25.09,25.11,24.84,25.10,884800,25.10 +NASDAQ,ROVI,2006-09-18,23.36,23.73,23.35,23.55,781100,23.55 +NASDAQ,ROVI,2006-05-16,23.54,23.95,23.50,23.56,395900,23.56 +NASDAQ,ROVI,2006-04-07,22.25,22.30,21.83,22.16,388200,22.16 +NASDAQ,ROVI,2006-01-20,15.86,16.13,15.75,15.99,1198200,15.99 +NASDAQ,ROVI,2006-01-12,16.50,16.70,16.17,16.30,252700,16.30 +NASDAQ,ROVI,2005-05-04,21.11,22.37,21.11,22.11,561500,22.11 +NASDAQ,ROVI,2004-10-20,25.37,25.64,25.02,25.29,331000,25.29 +NASDAQ,ROVI,2003-11-13,22.61,22.85,22.46,22.54,356900,22.54 +NASDAQ,ROVI,2003-09-03,19.04,19.42,18.82,18.92,896100,18.92 +NASDAQ,ROVI,2003-02-03,12.15,12.15,11.90,11.91,388900,11.91 +NASDAQ,ROVI,2002-12-20,16.00,17.35,15.95,16.80,864400,16.80 +NASDAQ,ROVI,2002-10-16,12.79,13.14,11.81,11.92,596500,11.92 +NASDAQ,ROVI,2002-05-20,20.12,20.13,18.55,18.58,447500,18.58 +NASDAQ,ROVI,2002-02-04,29.10,29.17,26.70,27.00,1342100,27.00 +NASDAQ,ROVI,2001-07-11,70.05,70.09,59.41,62.64,2565000,62.64 +NASDAQ,ROVI,2000-05-02,57.38,68.00,55.25,63.00,1727500,63.00 +NASDAQ,ROVI,1999-11-29,63.19,65.50,60.63,64.06,734400,32.03 +NASDAQ,ROVI,1999-06-25,64.88,65.88,63.88,65.44,180000,16.36 +NASDAQ,ROVI,1999-04-19,38.00,38.00,37.37,37.37,32400,9.34 +NASDAQ,ROVI,1998-08-24,25.25,25.25,25.25,25.25,8000,6.31 +NASDAQ,ROVI,1998-08-04,23.87,24.38,23.00,23.25,567600,5.81 +NASDAQ,ROVI,1998-06-26,22.50,24.00,22.37,23.19,7345200,5.80 +NASDAQ,ROVI,1998-05-27,20.50,22.12,20.50,21.50,42000,5.38 +NASDAQ,ROVI,1998-05-19,21.50,23.00,21.50,23.00,105200,5.75 +NASDAQ,ROVI,1997-03-26,9.00,9.00,8.75,8.75,196400,2.19 +NASDAQ,RDEN,2010-01-11,14.98,16.00,14.85,15.59,445300,15.59 +NASDAQ,RDEN,2008-11-28,13.71,14.18,13.63,14.10,79400,14.10 +NASDAQ,RDEN,2008-11-24,11.97,12.65,11.43,12.61,311600,12.61 +NASDAQ,RDEN,2008-09-30,19.21,19.81,18.79,19.63,522800,19.63 +NASDAQ,RDEN,2008-08-08,17.20,17.91,17.16,17.82,402800,17.82 +NASDAQ,RDEN,2008-07-25,16.33,17.27,16.33,17.05,299600,17.05 +NASDAQ,RDEN,2008-07-02,15.09,15.34,14.68,14.76,347300,14.76 +NASDAQ,RDEN,2008-04-09,20.70,20.83,20.02,20.02,77700,20.02 +NASDAQ,RDEN,2007-10-30,25.47,26.24,24.46,24.54,742000,24.54 +NASDAQ,RDEN,2007-06-22,23.78,23.96,23.50,23.85,551600,23.85 +NASDAQ,RDEN,2006-06-22,17.41,17.67,17.35,17.60,91500,17.60 +NASDAQ,RDEN,2004-08-24,20.50,20.75,20.42,20.60,117300,20.60 +NASDAQ,RDEN,2003-08-22,17.05,17.35,16.06,16.62,57000,16.62 +NASDAQ,RDEN,2003-07-22,15.00,15.10,14.81,15.10,91900,15.10 +NASDAQ,RDEN,2002-11-22,13.34,13.47,12.94,13.40,61700,13.40 +NASDAQ,RDEN,2002-10-23,11.13,11.21,10.75,11.19,19400,11.19 +NASDAQ,RDEN,2002-09-06,10.90,11.10,10.75,10.75,89100,10.75 +NASDAQ,RDEN,2002-08-14,12.36,13.19,12.05,12.95,60700,12.95 +NASDAQ,RDEN,2002-08-09,11.75,12.58,11.70,12.47,144400,12.47 +NASDAQ,RDEN,2002-01-18,14.25,14.45,13.89,14.33,96500,14.33 +NASDAQ,RDEN,2002-01-02,15.65,15.65,15.00,15.37,435200,15.37 +NASDAQ,RDEN,2001-08-14,19.40,19.40,18.90,18.97,128500,18.97 +NASDAQ,RDEN,2001-03-02,14.38,15.31,14.25,15.31,393700,15.31 +NASDAQ,RDEN,2000-07-27,8.00,8.06,8.00,8.00,11200,8.00 +NASDAQ,RDEN,2000-06-06,8.00,8.00,7.75,7.75,31200,7.75 +NASDAQ,RDEN,1999-12-01,7.34,7.34,6.88,7.31,52100,7.31 +NASDAQ,RDEN,1999-05-10,8.63,8.75,8.00,8.13,62900,8.13 +NASDAQ,RDEN,1998-12-01,6.50,6.50,6.00,6.22,79900,6.22 +NASDAQ,RDEN,1997-11-20,10.00,10.00,9.63,9.75,293700,9.75 +NASDAQ,RDEN,1997-04-01,7.50,7.75,7.38,7.38,30400,7.38 +NASDAQ,RDEN,1996-09-25,7.00,7.00,6.88,6.88,33200,6.88 +NASDAQ,RTIX,2008-10-15,7.40,7.44,6.30,6.30,429400,6.30 +NASDAQ,RTIX,2008-09-08,9.29,9.44,8.97,9.10,262600,9.10 +NASDAQ,RTIX,2008-08-27,9.09,9.29,8.87,9.25,192000,9.25 +NASDAQ,RTIX,2008-02-12,8.71,8.80,8.50,8.78,190700,8.78 +NASDAQ,RTIX,2007-04-18,8.18,8.18,8.00,8.10,56700,8.10 +NASDAQ,RTIX,2007-03-02,7.22,7.39,7.16,7.25,65800,7.25 +NASDAQ,RTIX,2007-02-15,7.48,7.48,7.24,7.24,99200,7.24 +NASDAQ,RTIX,2005-01-24,10.10,10.28,10.05,10.06,134100,10.06 +NASDAQ,RTIX,2004-05-21,9.18,9.38,9.11,9.36,83400,9.36 +NASDAQ,RTIX,2004-03-12,11.80,12.07,11.62,11.80,181200,11.80 +NASDAQ,RTIX,2003-09-29,14.74,15.05,12.80,13.52,884700,13.52 +NASDAQ,RTIX,2003-04-24,9.53,9.53,9.30,9.35,91900,9.35 +NASDAQ,RTIX,2002-08-21,5.91,6.19,5.90,6.00,71900,6.00 +NASDAQ,RTIX,2001-12-28,9.65,10.00,9.45,9.88,257800,9.88 +NASDAQ,RTIX,2001-06-12,9.85,9.85,9.51,9.65,62700,9.65 +NASDAQ,RTIX,2001-02-14,12.36,12.38,11.13,11.19,150500,11.19 +NASDAQ,RTIX,2000-12-13,14.48,14.50,14.00,14.13,68000,14.13 +NASDAQ,RTLX,2008-12-26,5.12,5.30,5.01,5.30,7800,5.30 +NASDAQ,RTLX,2008-10-07,9.55,9.76,9.41,9.45,7900,9.45 +NASDAQ,RTLX,2007-09-27,18.17,18.60,18.11,18.50,56700,18.50 +NASDAQ,RTLX,2007-04-10,20.44,20.59,20.15,20.48,30400,20.48 +NASDAQ,RTLX,2006-06-08,23.08,23.29,22.69,23.03,24200,23.03 +NASDAQ,RTLX,2004-12-01,18.96,19.15,18.94,19.10,11200,19.10 +NASDAQ,RTLX,2004-07-20,20.42,20.42,20.01,20.21,2600,20.21 +NASDAQ,RTLX,2004-03-19,20.72,20.72,20.72,20.72,000,20.72 +NASDAQ,RTLX,2003-12-30,22.63,22.86,22.63,22.77,2400,22.77 +NASDAQ,RTLX,2003-06-24,15.76,15.80,15.62,15.62,3300,15.62 +NASDAQ,RTLX,2003-03-21,11.15,11.45,11.05,11.45,3300,11.45 +NASDAQ,RTLX,2002-04-08,11.67,11.75,11.67,11.67,1600,11.67 +NASDAQ,RTLX,2001-06-06,14.65,14.65,14.28,14.28,2900,14.28 +NASDAQ,RTLX,2000-07-26,24.50,25.94,24.50,25.25,35700,25.25 +NASDAQ,RTLX,2000-04-11,20.38,20.62,20.12,20.25,100000,20.25 +NASDAQ,RTLX,1999-05-13,11.19,11.31,11.12,11.31,20500,11.31 +NASDAQ,RTLX,1998-09-01,4.50,4.50,4.25,4.31,206700,4.31 +NASDAQ,REGN,2009-11-02,15.76,16.16,15.18,15.39,989400,15.39 +NASDAQ,REGN,2009-10-26,17.66,17.98,17.25,17.49,398300,17.49 +NASDAQ,REGN,2009-10-21,18.16,18.61,17.96,18.02,447400,18.02 +NASDAQ,REGN,2009-07-07,17.08,17.27,16.87,16.88,306000,16.88 +NASDAQ,REGN,2009-05-01,14.20,14.34,13.48,13.85,694000,13.85 +NASDAQ,REGN,2009-04-29,12.92,13.74,12.72,13.48,525300,13.48 +NASDAQ,REGN,2009-01-20,17.15,17.46,15.34,15.38,479800,15.38 +NASDAQ,REGN,2007-12-07,24.50,24.50,23.71,24.00,489400,24.00 +NASDAQ,REGN,2007-11-08,18.95,19.64,18.32,18.85,720100,18.85 +NASDAQ,REGN,2007-10-17,19.78,21.10,19.70,20.97,977200,20.97 +NASDAQ,REGN,2007-10-03,18.24,18.69,17.77,17.85,463600,17.85 +NASDAQ,REGN,2007-05-23,24.39,24.90,23.98,24.41,840600,24.41 +NASDAQ,REGN,2007-02-05,20.15,20.37,19.07,19.46,1051900,19.46 +NASDAQ,REGN,2006-07-19,11.20,12.34,11.20,12.29,367500,12.29 +NASDAQ,REGN,2005-09-12,8.41,8.65,8.30,8.55,175200,8.55 +NASDAQ,REGN,2005-04-04,4.95,5.08,4.75,4.88,249200,4.88 +NASDAQ,REGN,2004-12-08,8.76,8.85,8.54,8.78,179400,8.78 +NASDAQ,REGN,2004-04-23,13.53,13.76,13.05,13.59,325400,13.59 +NASDAQ,REGN,2004-03-10,14.90,15.17,14.37,14.39,512700,14.39 +NASDAQ,REGN,2003-06-05,14.57,15.56,14.32,15.52,1695300,15.52 +NASDAQ,REGN,2003-05-21,9.87,10.25,9.50,10.21,1491900,10.21 +NASDAQ,REGN,2003-05-14,6.78,7.22,6.70,7.17,779900,7.17 +NASDAQ,REGN,2003-01-24,21.30,21.47,20.32,20.63,398000,20.63 +NASDAQ,REGN,2002-11-29,21.80,22.20,21.60,21.65,133400,21.65 +NASDAQ,REGN,2002-08-08,16.14,16.88,15.40,16.84,314000,16.84 +NASDAQ,REGN,2002-05-15,18.95,18.95,18.13,18.65,224600,18.65 +NASDAQ,REGN,2002-04-09,21.09,22.60,21.00,22.10,827500,22.10 +NASDAQ,REGN,2002-04-05,22.31,22.70,20.87,21.10,384300,21.10 +NASDAQ,REGN,2002-01-15,28.62,29.05,28.12,28.89,309500,28.89 +NASDAQ,REGN,2000-09-05,34.62,35.75,32.62,32.75,154800,32.75 +NASDAQ,REGN,1999-08-03,8.62,8.62,8.38,8.59,88300,8.59 +NASDAQ,REGN,1999-07-14,8.62,8.69,8.38,8.50,43300,8.50 +NASDAQ,REGN,1999-05-19,7.00,7.00,6.88,6.97,26800,6.97 +NASDAQ,REGN,1998-12-18,6.94,7.50,6.75,7.50,57500,7.50 +NASDAQ,REGN,1998-11-30,8.25,8.38,8.00,8.25,57500,8.25 +NASDAQ,REGN,1998-04-21,10.25,11.00,10.00,10.94,198400,10.94 +NASDAQ,REGN,1997-07-28,9.88,10.12,9.88,9.88,41100,9.88 +NASDAQ,REGN,1997-07-08,9.50,9.62,9.44,9.50,50600,9.50 +NASDAQ,REGN,1997-06-25,10.00,10.50,10.00,10.00,160100,10.00 +NASDAQ,REGN,1997-04-10,7.88,8.12,7.63,8.00,49900,8.00 +NASDAQ,REGN,1997-02-21,9.75,10.12,9.75,10.00,61200,10.00 +NASDAQ,REGN,1996-11-21,18.88,19.25,18.50,18.50,39500,18.50 +NASDAQ,REGN,1996-07-22,15.38,15.88,14.75,15.88,315200,15.88 +NASDAQ,REGN,1996-02-23,13.63,13.63,12.50,12.50,331900,12.50 +NASDAQ,REGN,1996-01-03,13.25,13.25,12.13,12.50,149500,12.50 +NASDAQ,REGN,1995-10-23,13.00,14.62,12.88,14.38,329100,14.38 +NASDAQ,REGN,1994-11-29,3.88,4.25,3.88,4.12,81400,4.12 +NASDAQ,REGN,1994-11-16,3.75,4.12,3.75,3.88,20800,3.88 +NASDAQ,REGN,1993-08-04,18.00,18.50,18.00,18.50,13200,18.50 +NASDAQ,REGN,1992-09-21,9.75,9.75,9.25,9.75,5400,9.75 +NASDAQ,REGN,1991-10-09,16.00,16.25,15.50,16.12,235500,16.12 +NASDAQ,REGN,1991-06-07,12.13,12.13,11.50,11.62,32500,11.62 +NASDAQ,REGN,1991-06-06,11.87,12.13,11.87,11.87,13200,11.87 +NASDAQ,RGNC,2010-02-04,21.23,21.44,20.50,20.61,977900,20.61 +NASDAQ,RGNC,2010-01-22,22.25,22.40,21.80,22.14,422600,21.70 +NASDAQ,RGNC,2009-11-05,19.08,19.16,18.83,19.16,148700,18.78 +NASDAQ,RGNC,2009-08-25,16.97,17.09,16.22,16.32,373300,15.62 +NASDAQ,RGNC,2009-07-21,16.74,16.76,16.38,16.43,190700,15.35 +NASDAQ,RGNC,2009-07-20,16.35,16.64,16.24,16.51,224400,15.42 +NASDAQ,RGNC,2009-03-16,10.66,11.19,10.31,10.89,262800,9.83 +NASDAQ,RGNC,2009-02-13,11.47,11.62,11.00,11.23,113500,10.14 +NASDAQ,RGNC,2009-01-09,11.00,11.01,10.25,10.25,166800,8.88 +NASDAQ,RGNC,2008-08-11,24.50,25.19,24.50,24.66,45100,20.70 +NASDAQ,RGNC,2008-03-25,26.62,27.18,26.20,27.00,107400,21.91 +NASDAQ,RGNC,2008-02-08,29.00,30.74,28.79,29.98,51000,24.32 +NASDAQ,RGNC,2007-05-22,25.79,25.99,25.50,25.60,139700,20.02 +NASDAQ,RGNC,2006-10-05,25.00,25.00,24.39,24.95,34700,18.73 +NASDAQ,RGNC,2006-06-20,21.81,22.79,21.72,22.13,327700,16.37 +NASDAQ,ROAC,2009-06-16,2.16,2.16,2.16,2.16,000,2.16 +NASDAQ,ROAC,2009-03-03,1.72,1.72,1.72,1.72,000,1.72 +NASDAQ,ROAC,2009-01-30,1.90,1.90,1.90,1.90,000,1.90 +NASDAQ,ROAC,2008-07-09,3.18,3.25,3.15,3.24,6000,3.24 +NASDAQ,ROAC,2007-03-14,5.04,5.13,4.92,5.06,13800,5.06 +NASDAQ,ROAC,2006-12-28,3.98,4.09,3.98,4.04,8900,4.04 +NASDAQ,ROAC,2006-11-13,4.29,4.31,4.25,4.26,9700,4.26 +NASDAQ,ROAC,2006-07-11,5.00,5.00,5.00,5.00,600,5.00 +NASDAQ,ROAC,2005-12-05,4.29,4.29,4.15,4.20,36500,4.20 +NASDAQ,ROAC,2005-06-10,6.11,6.27,6.00,6.15,4900,6.09 +NASDAQ,ROAC,2005-06-03,6.15,6.15,6.02,6.02,400,5.96 +NASDAQ,ROAC,2005-01-21,7.50,7.50,7.50,7.50,200,7.37 +NASDAQ,ROAC,2004-12-27,7.25,7.25,7.25,7.25,500,7.12 +NASDAQ,ROAC,2004-04-08,7.25,7.35,7.07,7.11,16800,6.93 +NASDAQ,ROAC,2003-12-22,5.35,5.40,5.30,5.35,10300,5.20 +NASDAQ,ROAC,2003-11-05,5.86,5.86,5.51,5.51,2500,5.34 +NASDAQ,ROAC,2003-07-15,6.44,6.46,6.37,6.37,2000,6.16 +NASDAQ,ROAC,2003-06-03,6.00,6.21,5.99,6.20,26600,6.00 +NASDAQ,ROAC,2003-05-09,5.82,5.82,5.82,5.82,1700,5.62 +NASDAQ,ROAC,2002-10-09,3.67,3.67,3.61,3.61,700,3.48 +NASDAQ,ROAC,2002-08-22,4.40,4.63,4.40,4.63,20900,4.47 +NASDAQ,ROAC,2002-05-24,6.95,6.95,6.95,6.95,000,6.70 +NASDAQ,ROAC,2002-03-21,6.25,6.25,6.25,6.25,100,6.03 +NASDAQ,ROAC,2001-11-30,5.00,5.04,4.99,5.04,61700,4.86 +NASDAQ,ROAC,2001-07-10,5.06,5.10,5.06,5.08,6300,4.90 +NASDAQ,ROAC,2001-06-26,5.25,5.40,5.05,5.05,3300,4.87 +NASDAQ,ROAC,2000-02-24,6.16,6.16,5.75,5.75,7800,5.55 +NASDAQ,ROAC,2000-02-17,4.94,4.94,4.81,4.81,900,4.64 +NASDAQ,ROAC,2000-01-12,4.31,4.50,4.31,4.37,2800,4.22 +NASDAQ,ROAC,1999-10-21,7.00,7.00,6.75,6.75,2000,6.51 +NASDAQ,ROAC,1998-10-02,11.06,11.25,11.00,11.25,46700,10.85 +NASDAQ,ROAC,1998-08-04,13.56,13.75,13.50,13.75,16300,13.26 +NASDAQ,ROAC,1998-07-06,15.50,16.50,15.00,16.50,9000,15.91 +NASDAQ,ROAC,1998-03-18,17.38,18.25,17.38,18.25,55800,17.60 +NASDAQ,ROAC,1998-02-05,15.25,15.50,15.25,15.25,18700,14.71 +NASDAQ,RXII,2010-02-01,5.38,5.43,5.08,5.10,94800,5.10 +NASDAQ,RXII,2009-11-10,2.17,2.17,2.05,2.09,321000,2.09 +NASDAQ,RXII,2009-11-06,2.20,2.20,2.05,2.05,98700,2.05 +NASDAQ,RXII,2009-05-28,6.15,6.15,5.68,6.05,34900,6.05 +NASDAQ,RXII,2008-11-25,7.78,8.00,7.41,7.41,68900,7.41 +NASDAQ,RXII,2008-09-08,6.92,7.35,6.60,6.91,17200,6.91 +NASDAQ,RXII,2008-07-30,7.03,7.09,6.85,6.86,12600,6.86 +NASDAQ,RBPAA,2009-12-31,1.21,1.36,1.19,1.30,24000,1.30 +NASDAQ,RBPAA,2009-12-23,1.32,1.40,1.20,1.22,3600,1.22 +NASDAQ,RBPAA,2009-10-09,1.55,1.55,1.50,1.51,2800,1.51 +NASDAQ,RBPAA,2009-07-31,2.00,2.04,1.97,2.04,3000,2.04 +NASDAQ,RBPAA,2009-06-25,1.90,1.90,1.90,1.90,2100,1.90 +NASDAQ,RBPAA,2008-07-14,7.98,8.57,7.25,7.59,54800,7.59 +NASDAQ,RBPAA,2008-06-24,9.41,10.30,9.41,10.13,37200,10.13 +NASDAQ,RBPAA,2008-05-14,9.54,9.83,9.17,9.19,70900,9.19 +NASDAQ,RBPAA,2008-02-06,13.80,14.47,13.75,14.08,30100,13.93 +NASDAQ,RBPAA,2007-06-27,20.00,21.05,20.00,21.05,8700,19.89 +NASDAQ,RBPAA,2007-02-06,25.93,25.97,25.32,25.58,8400,23.85 +NASDAQ,RBPAA,2006-08-08,25.67,25.75,25.01,25.03,7900,22.84 +NASDAQ,RBPAA,2006-03-17,24.22,24.39,23.88,24.01,36600,21.43 +NASDAQ,RBPAA,2005-07-07,23.30,24.32,23.20,24.05,5300,20.75 +NASDAQ,RBPAA,2005-06-21,23.00,23.08,22.71,22.99,8900,19.84 +NASDAQ,RBPAA,2005-02-14,25.85,26.14,25.44,25.97,16700,22.16 +NASDAQ,RBPAA,2005-02-11,25.73,25.80,25.20,25.61,9700,21.85 +NASDAQ,RBPAA,2004-12-15,28.40,28.87,28.40,28.70,4300,24.25 +NASDAQ,RBPAA,2004-12-10,29.09,29.09,28.75,28.81,3600,24.34 +NASDAQ,RBPAA,2004-10-08,26.14,26.25,25.89,26.25,5900,21.97 +NASDAQ,RBPAA,2004-09-09,23.88,24.10,23.52,24.10,5300,20.17 +NASDAQ,RBPAA,2004-08-30,23.40,23.90,23.25,23.90,4000,20.00 +NASDAQ,RBPAA,2004-08-09,22.25,22.50,22.10,22.10,2800,18.49 +NASDAQ,RBPAA,2003-12-24,25.50,25.50,25.50,25.50,000,20.30 +NASDAQ,RBPAA,2003-07-22,22.80,23.14,22.24,23.07,6400,18.00 +NASDAQ,RBPAA,2003-06-18,21.32,22.00,21.25,21.76,7600,16.98 +NASDAQ,RBPAA,2003-01-29,20.28,20.42,20.14,20.24,1900,15.42 +NASDAQ,RBPAA,2003-01-22,20.75,21.00,20.75,20.85,2500,15.42 +NASDAQ,RBPAA,2002-12-23,20.69,21.45,20.51,21.43,6400,15.85 +NASDAQ,RBPAA,2002-12-20,20.57,20.90,20.51,20.90,9500,15.46 +NASDAQ,RBPAA,2002-11-18,18.09,18.09,17.87,17.98,1700,13.30 +NASDAQ,RBPAA,2002-04-02,20.25,20.25,19.50,19.55,5400,13.96 +NASDAQ,RBPAA,2000-06-20,16.00,16.00,15.63,16.00,18500,9.38 +NASDAQ,RBPAA,1999-11-17,15.25,15.31,15.25,15.31,1500,8.30 +NASDAQ,RBPAA,1999-08-19,16.00,16.00,15.94,16.00,4400,8.55 +NASDAQ,RBPAA,1999-08-09,15.75,15.75,15.75,15.75,200,8.42 +NASDAQ,RBPAA,1999-06-03,15.38,15.63,15.38,15.63,8100,8.25 +NASDAQ,RBPAA,1998-12-03,17.12,17.12,16.62,16.62,2000,8.32 +NASDAQ,RBPAA,1998-11-09,16.37,16.37,16.37,16.37,1100,8.19 +NASDAQ,RBPAA,1998-09-14,15.88,15.88,15.25,15.88,3800,7.84 +NASDAQ,RBPAA,1998-06-18,20.00,20.25,19.62,19.62,16000,9.59 +NASDAQ,RBPAA,1998-01-27,21.00,21.50,21.00,21.00,3600,9.58 +NASDAQ,RBPAA,1997-07-09,15.25,15.25,15.00,15.00,1100,6.69 +NASDAQ,RBPAA,1997-02-12,14.50,14.50,14.25,14.25,12700,6.05 +NASDAQ,RBPAA,1997-02-11,14.25,14.38,14.25,14.38,4300,6.11 +NASDAQ,RBPAA,1996-12-11,11.00,11.00,11.00,11.00,1100,4.63 +NASDAQ,RBPAA,1996-10-11,10.88,10.88,10.88,10.88,2600,4.56 +NASDAQ,RBPAA,1996-09-05,10.00,10.50,10.00,10.50,3500,4.40 +NASDAQ,RBPAA,1996-08-06,10.25,10.25,10.00,10.00,1200,4.19 +NASDAQ,RBPAA,1996-02-26,9.13,9.50,9.13,9.25,11500,3.80 +NASDAQ,RBPAA,1995-12-26,9.00,9.00,9.00,9.00,000,3.68 +NASDAQ,RBPAA,1993-12-14,7.50,7.50,7.50,7.50,800,3.06 +NASDAQ,RBPAA,1993-06-01,5.25,5.25,5.25,5.25,000,2.14 +NASDAQ,RBPAA,1993-02-11,4.00,4.00,4.00,4.00,6500,1.63 +NASDAQ,RBPAA,1992-12-16,4.25,4.25,4.25,4.25,300,1.74 +NASDAQ,RBPAA,1992-10-27,4.00,4.00,4.00,4.00,000,1.63 +NASDAQ,RBPAA,1992-05-06,4.00,4.00,4.00,4.00,000,1.63 +NASDAQ,RAMS,2009-09-25,0.65,0.67,0.65,0.67,151300,0.67 +NASDAQ,RAMS,2008-07-15,3.21,3.23,3.02,3.12,44600,3.12 +NASDAQ,RAMS,2008-04-11,5.34,5.99,5.02,5.16,38000,5.07 +NASDAQ,RAMS,2008-02-04,6.34,6.77,6.34,6.43,44200,6.32 +NASDAQ,RAMS,2007-04-13,8.07,8.15,7.89,7.91,34300,7.25 +NASDAQ,RAMS,2007-01-05,8.99,9.01,8.85,8.93,62000,8.11 +NASDAQ,RAMS,2006-04-11,13.87,14.09,13.37,13.43,27800,11.61 +NASDAQ,RAMS,2006-02-09,12.95,13.12,12.75,12.89,87000,10.85 +NASDAQ,RAMS,2006-02-02,13.15,13.35,12.60,12.78,21800,10.76 +NASDAQ,ROCK,2009-10-26,13.67,14.28,13.14,13.31,214700,13.31 +NASDAQ,ROCK,2009-09-03,11.97,11.97,11.50,11.66,164700,11.66 +NASDAQ,ROCK,2009-08-24,12.31,12.86,12.20,12.43,236000,12.43 +NASDAQ,ROCK,2008-05-08,13.00,14.66,13.00,14.12,1007500,13.97 +NASDAQ,ROCK,2008-03-12,11.16,11.63,11.07,11.10,177900,10.94 +NASDAQ,ROCK,2007-05-09,23.43,23.96,23.11,23.79,96600,23.25 +NASDAQ,ROCK,2007-03-06,21.25,21.80,20.85,21.51,276400,20.97 +NASDAQ,ROCK,2006-08-28,24.82,25.10,24.67,24.75,101600,23.98 +NASDAQ,ROCK,2005-07-01,18.59,18.93,18.52,18.80,49400,18.07 +NASDAQ,ROCK,2005-06-10,19.19,19.35,18.92,19.03,87000,18.24 +NASDAQ,ROCK,2004-09-20,32.41,33.50,32.23,33.42,50100,21.24 +NASDAQ,ROCK,2004-06-14,30.15,30.47,29.97,30.39,96600,19.28 +NASDAQ,ROCK,2003-12-01,24.65,25.00,24.41,25.00,13800,15.80 +NASDAQ,ROCK,2003-06-13,19.79,20.00,19.54,19.72,9600,12.41 +NASDAQ,ROCK,2002-10-31,20.50,21.09,20.26,20.53,29200,12.87 +NASDAQ,ROCK,2002-09-12,21.50,21.60,21.25,21.41,10000,13.39 +NASDAQ,ROCK,2002-06-25,21.99,22.40,21.73,22.20,121800,13.86 +NASDAQ,ROCK,2002-06-10,23.00,23.50,23.00,23.26,9900,14.52 +NASDAQ,ROCK,2002-04-05,23.06,23.25,22.76,23.16,74800,14.46 +NASDAQ,ROCK,2002-03-07,17.15,17.93,17.05,17.38,50700,10.83 +NASDAQ,ROCK,2002-02-08,17.35,18.00,17.35,18.00,3400,11.22 +NASDAQ,ROCK,2002-01-25,16.52,16.52,16.52,16.52,000,10.29 +NASDAQ,ROCK,2001-10-26,17.45,17.60,17.05,17.10,11400,10.64 +NASDAQ,ROCK,2001-05-22,20.00,20.49,18.75,18.75,6900,11.61 +NASDAQ,ROCK,2000-10-25,13.56,13.62,11.62,12.38,64800,7.63 +NASDAQ,ROCK,2000-08-04,15.75,15.75,15.25,15.75,8200,9.70 +NASDAQ,ROCK,2000-06-30,13.50,14.62,13.25,14.00,28000,8.62 +NASDAQ,ROCK,2000-05-12,16.25,16.30,15.88,15.88,7400,9.76 +NASDAQ,ROCK,2000-04-26,16.94,17.50,16.94,17.00,4500,10.45 +NASDAQ,ROCK,1999-02-08,20.50,20.88,20.50,20.57,2800,12.56 +NASDAQ,ROCK,1998-06-03,21.75,22.49,21.68,22.49,16400,13.74 +NASDAQ,ROCK,1998-03-17,22.49,22.49,21.99,22.37,74800,13.66 +NASDAQ,ROCK,1997-10-16,24.85,25.10,24.35,25.10,6800,15.33 +NASDAQ,ROCK,1997-05-21,22.12,22.12,20.88,21.25,81900,12.98 +NASDAQ,ROCK,1997-02-03,24.11,24.85,23.36,23.73,49600,14.50 +NASDAQ,ROCK,1996-11-26,22.86,23.61,22.86,22.86,12800,13.97 +NASDAQ,ROCK,1996-09-05,19.88,20.88,19.88,19.88,9600,12.14 +NASDAQ,ROCK,1996-09-03,18.89,21.12,18.89,21.12,102400,12.90 +NASDAQ,ROCK,1996-07-25,20.63,20.88,19.63,20.88,52000,12.75 +NASDAQ,ROCK,1996-05-09,19.88,20.63,19.88,20.13,17600,12.30 +NASDAQ,ROCK,1996-03-20,13.67,14.41,13.67,14.40,23600,8.80 +NASDAQ,ROCK,1994-12-14,10.69,10.69,10.19,10.69,12200,6.53 +NASDAQ,ROCK,1994-09-15,12.18,12.18,11.68,11.93,46400,7.29 +NASDAQ,ROCK,1994-08-30,11.93,11.93,11.68,11.68,6200,7.14 +NASDAQ,ROCK,1994-08-29,12.67,12.92,11.93,12.18,30900,7.44 +NASDAQ,ROCK,1994-03-11,15.41,15.41,14.91,15.41,18900,9.41 +NASDAQ,ROCK,1994-02-01,15.16,15.16,14.66,14.91,31500,9.11 +NASDAQ,RSYS,2009-12-17,9.12,9.37,9.08,9.13,83600,9.13 +NASDAQ,RSYS,2009-10-14,8.00,8.21,7.82,8.18,68100,8.18 +NASDAQ,RSYS,2009-06-26,8.64,8.91,8.41,8.74,831200,8.74 +NASDAQ,RSYS,2009-06-23,8.65,8.65,8.37,8.45,99500,8.45 +NASDAQ,RSYS,2008-11-14,7.70,7.74,7.09,7.26,108500,7.26 +NASDAQ,RSYS,2005-04-15,14.35,14.48,13.97,14.16,265800,14.16 +NASDAQ,RSYS,2004-12-02,14.04,14.45,13.97,14.33,151800,14.33 +NASDAQ,RSYS,2004-06-30,18.27,18.75,18.27,18.57,186400,18.57 +NASDAQ,RSYS,2004-06-29,18.41,18.79,18.20,18.44,128000,18.44 +NASDAQ,RSYS,2004-06-21,15.22,15.85,15.21,15.67,175000,15.67 +NASDAQ,RSYS,2004-03-18,19.99,20.19,18.80,19.43,290800,19.43 +NASDAQ,RSYS,2003-10-10,20.03,20.49,19.14,19.64,92400,19.64 +NASDAQ,RSYS,2003-06-06,11.01,11.35,10.42,10.80,121800,10.80 +NASDAQ,RSYS,2002-11-27,8.72,9.25,8.72,9.24,41600,9.24 +NASDAQ,RSYS,2002-08-01,9.43,9.55,8.90,9.02,71100,9.02 +NASDAQ,RSYS,2002-07-05,11.59,12.43,11.59,12.25,26800,12.25 +NASDAQ,RSYS,2002-04-26,16.75,17.00,16.31,16.32,25400,16.32 +NASDAQ,RSYS,2002-02-14,17.76,18.30,17.65,18.24,29100,18.24 +NASDAQ,RSYS,2001-11-19,15.20,15.50,14.80,15.38,34500,15.38 +NASDAQ,RSYS,2001-05-10,22.52,22.90,22.50,22.53,130800,22.53 +NASDAQ,RSYS,2001-03-21,18.00,18.12,16.50,16.75,261300,16.75 +NASDAQ,RSYS,2000-04-06,53.69,57.50,53.38,57.50,62900,57.50 +NASDAQ,RSYS,1999-10-13,44.75,44.88,42.63,42.87,66000,28.58 +NASDAQ,RSYS,1998-03-18,36.44,37.00,36.37,36.50,15000,24.33 +NASDAQ,RSYS,1998-01-02,37.12,38.62,37.00,37.00,105300,24.67 +NASDAQ,RSYS,1997-03-25,23.50,25.88,23.25,24.75,268400,16.50 +NASDAQ,RSYS,1996-11-07,57.38,60.00,54.75,55.50,351800,37.00 +NASDAQ,RSYS,1996-07-22,28.25,29.00,27.63,28.25,81600,18.83 +NASDAQ,RSYS,1996-04-03,16.38,17.75,16.38,17.25,74100,11.50 +NASDAQ,RSYS,1996-02-22,13.63,17.50,13.50,17.25,1735500,11.50 +NASDAQ,RELL,2009-07-10,3.00,3.09,2.85,2.95,15700,2.92 +NASDAQ,RELL,2009-02-18,3.67,3.79,3.53,3.66,11400,3.60 +NASDAQ,RELL,2008-11-19,3.18,3.34,3.04,3.21,94700,3.14 +NASDAQ,RELL,2008-11-04,4.81,4.99,4.58,4.99,36500,4.86 +NASDAQ,RELL,2008-06-27,5.69,5.86,5.37,5.86,61900,5.68 +NASDAQ,RELL,2008-01-28,5.27,5.54,5.03,5.06,64800,4.87 +NASDAQ,RELL,2007-12-05,6.54,6.68,6.45,6.60,80400,6.36 +NASDAQ,RELL,2007-04-09,9.90,10.05,9.86,10.03,89200,9.52 +NASDAQ,RELL,2007-04-03,9.36,9.54,9.35,9.50,89800,9.01 +NASDAQ,RELL,2007-02-13,9.06,9.19,9.01,9.17,28900,8.70 +NASDAQ,RELL,2007-01-12,9.58,9.79,9.31,9.44,74400,8.92 +NASDAQ,RELL,2006-09-25,8.41,8.62,8.17,8.60,63100,8.09 +NASDAQ,RELL,2005-11-10,8.19,8.48,8.18,8.42,24900,7.79 +NASDAQ,RELL,2005-11-01,8.25,8.31,7.91,8.27,19200,7.62 +NASDAQ,RELL,2004-12-14,11.60,11.60,11.35,11.53,21200,10.48 +NASDAQ,RELL,2004-10-26,8.25,8.42,8.11,8.30,43500,7.51 +NASDAQ,RELL,2003-09-16,10.64,11.05,10.61,10.95,25200,9.76 +NASDAQ,RELL,2001-10-12,8.55,9.11,8.50,9.11,92500,7.85 +NASDAQ,RELL,2001-09-06,9.75,10.01,9.20,9.28,42400,8.00 +NASDAQ,RELL,2001-07-20,12.25,12.57,12.21,12.28,149300,10.54 +NASDAQ,RELL,2001-03-12,12.00,13.13,11.75,12.50,152300,10.70 +NASDAQ,RELL,2001-02-01,14.55,14.63,14.00,14.63,26400,12.49 +NASDAQ,RELL,2000-10-12,14.25,14.38,13.00,13.13,156100,11.17 +NASDAQ,RELL,2000-08-22,15.00,16.00,15.00,15.94,163400,13.57 +NASDAQ,RELL,1999-12-03,6.63,6.69,6.63,6.63,6600,5.58 +NASDAQ,RELL,1999-11-04,7.38,7.44,7.31,7.44,28800,6.23 +NASDAQ,RELL,1999-07-06,6.81,6.81,6.75,6.75,14400,5.62 +NASDAQ,RELL,1999-05-06,5.38,5.44,5.25,5.44,8700,4.49 +NASDAQ,RELL,1999-03-30,5.31,5.38,5.00,5.13,33100,4.24 +NASDAQ,RELL,1998-10-27,7.38,8.00,7.25,7.75,34700,6.33 +NASDAQ,RELL,1998-07-08,12.63,13.00,12.25,12.25,11900,9.96 +NASDAQ,RELL,1997-12-29,11.50,11.50,10.75,10.75,14800,8.68 +NASDAQ,RELL,1997-09-12,8.88,8.88,8.88,8.88,900,7.15 +NASDAQ,RELL,1996-10-14,8.00,8.00,7.75,8.00,20000,6.31 +NASDAQ,RELL,1995-11-29,9.00,9.25,9.00,9.25,159800,7.21 +NASDAQ,RELL,1995-08-17,7.13,7.38,7.13,7.38,181900,5.70 +NASDAQ,RELL,1995-06-28,7.50,7.50,7.25,7.25,600,5.60 +NASDAQ,RELL,1995-06-19,7.00,7.00,7.00,7.00,200,5.40 +NASDAQ,RELL,1995-01-30,7.00,7.00,6.75,6.88,2000,5.25 +NASDAQ,RELL,1994-12-06,6.63,6.63,6.63,6.63,000,5.06 +NASDAQ,RELL,1994-06-29,4.50,4.75,4.00,4.13,15000,3.11 +NASDAQ,RELL,1994-06-14,4.75,4.75,4.75,4.75,1700,3.58 +NASDAQ,RELL,1994-01-17,5.75,5.75,5.75,5.75,000,4.27 +NASDAQ,RELL,1993-08-31,6.75,6.75,6.75,6.75,200,4.98 +NASDAQ,RELL,1992-11-12,8.25,8.25,8.00,8.00,1700,5.78 +NASDAQ,RELL,1991-06-12,5.50,5.50,5.50,5.50,500,3.87 +NASDAQ,RELL,1990-09-04,7.50,7.50,7.50,7.50,000,5.17 +NASDAQ,REFR,2009-06-25,3.42,3.58,3.34,3.48,26900,3.48 +NASDAQ,REFR,2009-05-21,3.44,3.44,3.16,3.43,6200,3.43 +NASDAQ,REFR,2009-02-19,3.42,3.43,3.20,3.20,13300,3.20 +NASDAQ,REFR,2008-09-02,5.26,5.43,5.17,5.33,34800,5.33 +NASDAQ,REFR,2008-05-14,6.50,6.53,6.40,6.44,21700,6.44 +NASDAQ,REFR,2008-01-14,9.27,9.27,9.07,9.07,18300,9.07 +NASDAQ,REFR,2007-12-10,9.02,9.34,8.83,9.07,111700,9.07 +NASDAQ,REFR,2006-03-03,4.59,4.60,4.37,4.40,12900,4.40 +NASDAQ,REFR,2006-02-02,5.04,5.08,5.01,5.05,5400,5.05 +NASDAQ,REFR,2005-10-19,3.98,4.10,3.95,3.98,11200,3.98 +NASDAQ,REFR,2005-05-20,4.31,4.50,4.27,4.29,10700,4.29 +NASDAQ,REFR,2003-12-31,9.01,9.30,9.01,9.29,52000,9.29 +NASDAQ,REFR,2003-12-17,10.31,10.31,9.80,10.00,38700,10.00 +NASDAQ,REFR,2003-10-02,12.39,12.39,11.62,12.13,14000,12.13 +NASDAQ,REFR,2003-03-03,6.77,6.77,5.25,6.03,115900,6.03 +NASDAQ,REFR,2002-11-13,10.11,10.30,10.00,10.11,20500,10.11 +NASDAQ,REFR,2002-05-30,11.70,12.19,11.09,12.19,105200,12.19 +NASDAQ,REFR,2002-03-14,18.00,18.00,17.75,17.84,5900,17.84 +NASDAQ,REFR,2001-12-05,17.94,17.95,17.40,17.71,24600,17.71 +NASDAQ,REFR,2001-08-02,26.50,26.60,25.74,26.25,58600,26.25 +NASDAQ,REFR,2001-01-04,16.64,17.00,16.50,16.56,21500,16.56 +NASDAQ,REFR,2000-12-07,16.37,17.44,16.37,17.00,17300,17.00 +NASDAQ,REFR,2000-06-08,24.19,24.19,22.75,24.00,18900,24.00 +NASDAQ,REFR,1999-12-13,10.81,11.00,10.50,11.00,43500,11.00 +NASDAQ,REFR,1999-12-01,9.75,10.00,9.56,9.81,14300,9.81 +NASDAQ,REFR,1998-05-19,7.38,7.50,7.38,7.50,16700,7.50 +NASDAQ,REFR,1998-02-20,8.69,8.88,8.56,8.88,26900,8.88 +NASDAQ,REFR,1998-01-23,7.25,7.25,7.06,7.13,24200,7.13 +NASDAQ,REFR,1997-10-20,9.75,10.00,9.75,10.00,17000,10.00 +NASDAQ,REFR,1997-08-12,11.13,11.38,10.63,10.75,124200,10.75 +NASDAQ,REFR,1997-04-07,5.75,6.00,5.50,5.50,44400,5.50 +NASDAQ,REFR,1997-03-07,7.38,7.50,7.00,7.00,27300,7.00 +NASDAQ,REFR,1996-01-17,10.50,10.50,9.75,10.25,14800,10.25 +NASDAQ,REFR,1994-12-15,5.50,5.50,5.25,5.38,44000,5.38 +NASDAQ,REFR,1994-10-06,7.38,7.38,7.00,7.13,3500,7.13 +NASDAQ,RSCR,2009-12-14,11.05,11.07,10.96,11.00,131100,11.00 +NASDAQ,RSCR,2009-06-23,14.46,14.70,14.24,14.24,144800,14.24 +NASDAQ,RSCR,2009-04-29,16.04,16.95,15.97,16.86,183100,16.86 +NASDAQ,RSCR,2007-08-06,18.71,19.13,17.62,18.60,353000,18.60 +NASDAQ,RSCR,2006-08-11,19.84,19.96,19.26,19.57,37200,19.57 +NASDAQ,RSCR,2006-03-16,18.00,18.05,17.75,18.00,52800,18.00 +NASDAQ,RSCR,2005-10-11,15.46,15.67,15.11,15.58,141600,15.58 +NASDAQ,RSCR,2004-11-08,12.31,12.80,12.16,12.46,692600,12.46 +NASDAQ,RSCR,2004-05-19,12.32,12.39,12.07,12.32,24200,12.32 +NASDAQ,RSCR,2003-01-30,2.83,2.83,2.66,2.72,22100,2.72 +NASDAQ,RSCR,2001-10-16,8.82,8.94,8.49,8.49,13200,8.49 +NASDAQ,RSCR,2001-07-19,7.81,8.42,7.81,8.20,40600,8.20 +NASDAQ,RSCR,2001-06-18,6.49,6.65,6.46,6.50,69000,6.50 +NASDAQ,RSCR,2001-06-04,5.18,5.70,5.18,5.57,250000,5.57 +NASDAQ,RSCR,2000-12-18,4.06,4.19,3.88,3.91,33500,3.91 +NASDAQ,RSCR,2000-08-09,5.53,5.88,5.00,5.38,101900,5.38 +NASDAQ,RSCR,2000-08-03,6.25,6.25,6.00,6.25,32100,6.25 +NASDAQ,RSCR,2000-03-22,9.06,9.13,8.81,8.97,101200,8.97 +NASDAQ,RSCR,2000-01-05,11.75,12.13,11.75,12.06,40600,12.06 +NASDAQ,RSCR,1999-07-16,21.44,22.25,21.25,21.87,44000,21.87 +NASDAQ,RSCR,1999-04-22,19.75,20.25,19.31,19.87,196800,19.87 +NASDAQ,RSCR,1998-04-20,38.13,38.25,37.75,38.25,35600,25.50 +NASDAQ,RSCR,1998-02-24,35.38,35.38,34.88,35.00,137700,23.33 +NASDAQ,RSCR,1998-01-22,27.50,28.62,27.00,28.37,53700,18.91 +NASDAQ,RSCR,1996-06-07,21.00,22.00,20.50,21.25,30000,14.17 +NASDAQ,RSCR,1996-05-23,36.75,39.75,35.50,39.00,375100,17.33 +NASDAQ,RSCR,1996-01-22,17.00,17.50,16.75,16.75,3200,7.44 +NASDAQ,RSCR,1995-09-13,16.00,16.00,15.63,15.75,359300,7.00 +NASDAQ,RSCR,1994-03-10,17.75,18.25,17.75,17.75,2000,7.89 +NASDAQ,RSCR,1994-03-01,17.00,17.12,16.87,16.87,60800,7.50 +NASDAQ,RSCR,1993-12-31,16.50,16.50,16.00,16.00,900,7.11 +NASDAQ,RSCR,1993-12-01,16.75,17.50,16.75,17.50,86000,7.78 +NASDAQ,RSCR,1993-07-01,10.88,11.25,10.88,11.25,10600,5.00 +NASDAQ,ROME,2010-01-26,8.00,8.10,7.99,8.10,4100,8.01 +NASDAQ,ROME,2009-09-14,8.26,8.26,8.26,8.26,000,8.09 +NASDAQ,ROME,2009-08-11,8.33,8.33,8.33,8.33,000,8.15 +NASDAQ,ROME,2009-05-26,8.92,8.92,8.92,8.92,200,8.65 +NASDAQ,ROME,2009-03-18,7.26,7.94,7.25,7.90,8800,7.58 +NASDAQ,ROME,2009-01-09,8.60,9.10,8.60,9.10,300,8.64 +NASDAQ,ROME,2008-10-30,10.00,10.00,10.00,10.00,000,9.42 +NASDAQ,ROME,2008-09-15,10.47,10.73,10.47,10.50,1400,9.89 +NASDAQ,ROME,2008-07-30,10.50,10.55,10.50,10.55,11500,9.86 +NASDAQ,ROME,2007-12-12,11.60,11.69,11.60,11.62,7100,10.70 +NASDAQ,ROME,2007-11-15,11.70,11.87,11.70,11.70,27400,10.77 +NASDAQ,ROME,2007-06-20,12.37,12.45,12.37,12.45,3900,11.31 +NASDAQ,ROME,2006-09-11,12.65,12.78,12.59,12.74,18000,11.36 +NASDAQ,ROME,2006-07-17,12.59,12.71,12.58,12.58,1800,11.15 +NASDAQ,ROME,2006-03-16,11.93,11.93,11.83,11.92,9400,10.50 +NASDAQ,ROME,2005-07-08,10.00,10.00,9.96,10.00,18200,8.64 +NASDAQ,ROME,2004-09-01,29.21,29.21,27.75,28.70,5400,10.74 +NASDAQ,ROME,2004-08-11,29.00,29.00,29.00,29.00,000,10.86 +NASDAQ,ROME,2004-08-04,28.40,28.40,28.40,28.40,11800,10.58 +NASDAQ,ROME,2004-03-25,33.00,33.50,32.98,33.30,5000,12.34 +NASDAQ,ROME,2002-10-03,24.50,24.85,24.25,24.25,3400,5.87 +NASDAQ,ROME,2002-08-29,24.74,24.74,24.74,24.74,300,5.99 +NASDAQ,ROME,2001-10-08,16.60,16.60,16.60,16.60,000,3.95 +NASDAQ,ROME,2001-09-27,17.00,17.00,17.00,17.00,000,4.04 +NASDAQ,ROME,2001-06-19,15.10,15.10,15.10,15.10,000,3.58 +NASDAQ,ROME,2000-06-02,6.81,6.88,6.81,6.88,85700,1.59 +NASDAQ,RURL,2010-01-11,6.05,6.30,5.88,6.30,148000,6.30 +NASDAQ,RURL,2009-08-11,3.82,3.85,3.62,3.70,50100,3.70 +NASDAQ,RURL,2009-06-17,2.79,2.79,2.62,2.75,57500,2.75 +NASDAQ,RURL,2009-01-09,1.75,1.80,1.75,1.80,10100,1.80 +NASDAQ,RURL,2008-11-24,1.83,1.83,1.70,1.77,2300,1.77 +NASDAQ,RURL,2008-11-10,1.95,1.95,1.88,1.95,5700,1.95 +NASDAQ,RURL,2007-12-27,2.32,2.32,2.16,2.18,88800,2.18 +NASDAQ,RURL,2007-11-06,3.03,3.03,2.86,2.91,14100,2.91 +NASDAQ,RURL,2007-06-07,6.67,6.72,6.65,6.71,29800,6.71 +NASDAQ,RURL,2007-01-25,8.01,8.07,7.98,8.04,18000,8.04 +NASDAQ,RURL,2007-01-17,7.75,7.95,7.75,7.84,53600,7.84 +NASDAQ,RURL,2005-09-28,8.58,8.64,8.48,8.60,128500,8.60 +NASDAQ,RURL,2004-05-27,1.27,1.34,1.23,1.34,20500,1.34 +NASDAQ,RURL,2003-09-18,1.26,1.27,1.20,1.26,24400,1.26 +NASDAQ,RURL,2003-06-12,0.99,1.00,0.80,0.98,435400,0.98 +NASDAQ,RURL,2003-04-11,1.00,1.00,1.00,1.00,7300,1.00 +NASDAQ,RURL,2003-02-12,1.71,1.71,1.50,1.69,4300,1.69 +NASDAQ,RURL,2002-06-25,3.66,3.79,3.50,3.61,81800,3.61 +NASDAQ,RURL,2002-04-18,0.99,0.99,0.95,0.99,38800,0.99 +NASDAQ,RURL,2002-01-02,0.39,0.39,0.38,0.38,12400,0.38 +NASDAQ,RURL,2000-11-24,1.95,1.95,1.75,1.81,16700,1.81 +NASDAQ,RURL,2000-06-15,1.50,1.62,1.50,1.50,11400,1.50 +NASDAQ,RURL,1999-07-22,8.25,8.25,7.56,7.75,54700,7.75 +NASDAQ,RURL,1999-03-31,8.00,8.00,7.88,7.94,24500,7.94 +NASDAQ,RURL,1999-03-17,8.25,8.63,8.06,8.56,71400,8.56 +NASDAQ,RURL,1998-04-27,32.81,33.00,32.69,32.88,41100,32.88 +NASDAQ,RURL,1998-04-02,32.75,32.78,32.00,32.13,32300,32.13 +NASDAQ,RURL,1998-03-23,34.50,34.88,34.50,34.63,73300,34.63 +NASDAQ,RURL,1997-09-23,29.62,30.75,29.50,30.62,42700,30.62 +NASDAQ,RURL,1997-06-27,28.25,28.75,27.62,28.50,444400,28.50 +NASDAQ,RURL,1996-12-23,34.25,34.25,33.25,34.13,7500,34.13 +NASDAQ,RURL,1996-08-19,34.00,34.75,33.50,34.75,56600,34.75 +NASDAQ,RURL,1996-01-08,22.50,22.50,22.00,22.50,21400,22.50 +NASDAQ,RURL,1995-12-20,22.87,23.00,22.75,22.75,35500,22.75 +NASDAQ,RURL,1995-11-10,24.00,24.00,23.50,23.50,18600,23.50 +NASDAQ,RURL,1994-08-25,17.25,18.00,16.62,17.25,100300,17.25 +NASDAQ,RURL,1994-05-27,13.50,14.00,13.50,14.00,11700,14.00 +NASDAQ,RURL,1993-11-19,19.00,19.75,19.00,19.75,7000,19.75 +NASDAQ,ROLL,2010-01-14,25.74,26.12,25.23,25.55,57600,25.55 +NASDAQ,ROLL,2010-01-06,24.91,25.74,24.90,25.55,76800,25.55 +NASDAQ,ROLL,2009-06-10,20.40,20.57,20.00,20.41,108700,20.41 +NASDAQ,ROLL,2009-06-01,18.75,20.20,18.27,20.11,249800,20.11 +NASDAQ,ROLL,2008-11-21,16.54,18.02,16.25,17.80,354600,17.80 +NASDAQ,ROLL,2008-09-04,39.90,39.90,37.49,37.49,113100,37.49 +NASDAQ,ROLL,2008-08-08,36.00,39.00,34.59,38.81,224500,38.81 +NASDAQ,ROLL,2007-11-13,36.75,36.75,35.61,36.17,124400,36.17 +NASDAQ,ROLL,2007-05-29,37.67,39.49,37.67,39.39,143100,39.39 +NASDAQ,ROLL,2007-01-10,26.40,27.42,26.23,27.32,179400,27.32 +NASDAQ,ROLL,2006-10-20,25.90,26.00,25.08,25.54,101800,25.54 +NASDAQ,ROLL,2006-06-23,22.18,22.39,21.64,21.83,105000,21.83 +NASDAQ,ROLL,2005-12-09,15.64,16.00,15.64,15.93,18100,15.93 +NASDAQ,ROLL,2005-10-12,16.94,16.97,16.40,16.49,71000,16.49 +NASDAQ,ROLL,2005-09-19,17.00,17.40,16.70,17.18,233300,17.18 +NASDAQ,ROLL,2005-09-08,16.05,16.50,15.84,16.11,107900,16.11 +NASDAQ,RODM,2009-12-17,3.76,3.93,3.75,3.86,111300,3.86 +NASDAQ,RODM,2009-11-18,3.67,3.69,3.50,3.55,169200,3.55 +NASDAQ,RODM,2009-11-09,4.40,4.50,4.27,4.40,133200,4.40 +NASDAQ,RODM,2009-05-11,0.66,0.66,0.55,0.55,95900,0.55 +NASDAQ,RODM,2009-02-11,0.60,0.68,0.59,0.59,75000,0.59 +NASDAQ,RODM,2007-09-06,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,RODM,2007-06-22,0.51,0.51,0.51,0.51,000,0.51 +NASDAQ,RDIB,2009-08-07,7.78,7.78,7.78,7.78,000,7.78 +NASDAQ,RDIB,2009-03-13,4.25,4.25,4.25,4.25,200,4.25 +NASDAQ,RDIB,2008-05-30,10.50,10.50,10.50,10.50,000,10.50 +NASDAQ,RDIB,2007-09-14,10.25,10.25,10.25,10.25,000,10.25 +NASDAQ,RDIB,2007-07-25,10.55,10.65,10.55,10.65,200,10.65 +NASDAQ,RDIB,2005-11-28,7.70,7.71,7.70,7.71,600,7.71 +NASDAQ,RDIB,2005-11-14,7.70,7.70,7.70,7.70,200,7.70 +NASDAQ,RDIB,2005-11-03,7.40,7.40,7.40,7.40,000,7.40 +NASDAQ,RDIB,2004-11-24,8.25,8.25,8.25,8.25,000,8.25 +NASDAQ,RAMR,2009-12-29,0.49,0.49,0.42,0.47,32600,0.47 +NASDAQ,RAMR,2009-11-12,0.45,0.50,0.33,0.47,4700,0.47 +NASDAQ,RAMR,2007-09-17,9.29,9.35,9.05,9.23,85200,9.23 +NASDAQ,RAMR,2007-07-10,16.30,16.30,15.94,16.05,307600,16.05 +NASDAQ,RAMR,2007-02-23,16.37,16.40,16.26,16.37,3200,16.37 +NASDAQ,RAMR,2007-02-12,15.66,15.66,15.16,15.56,16200,15.56 +NASDAQ,RAMR,2006-11-03,13.20,13.50,13.20,13.50,14000,13.50 +NASDAQ,RBCAA,2009-11-27,18.51,18.75,18.45,18.46,27900,18.34 +NASDAQ,RBCAA,2009-08-25,22.84,22.95,22.38,22.40,34300,22.11 +NASDAQ,RBCAA,2009-06-19,26.27,26.99,24.28,24.37,108600,24.05 +NASDAQ,RBCAA,2009-02-23,17.00,17.27,15.74,16.08,130300,15.68 +NASDAQ,RBCAA,2008-09-11,30.40,31.21,29.82,31.09,73100,30.05 +NASDAQ,RBCAA,2007-10-19,16.84,16.84,15.23,15.67,63800,14.87 +NASDAQ,RBCAA,2007-10-09,18.02,18.02,17.39,17.79,25400,16.89 +NASDAQ,RBCAA,2007-04-09,22.25,22.42,21.76,22.26,18500,20.85 +NASDAQ,RBCAA,2007-04-05,22.35,22.35,22.20,22.27,5900,20.86 +NASDAQ,RBCAA,2006-11-08,21.35,21.80,21.34,21.80,12300,19.28 +NASDAQ,RBCAA,2006-10-06,21.44,21.47,21.22,21.22,6300,18.76 +NASDAQ,RBCAA,2006-08-31,21.65,21.81,21.56,21.75,11400,19.14 +NASDAQ,RBCAA,2006-05-01,20.61,20.89,20.50,20.63,93800,18.07 +NASDAQ,RBCAA,2005-12-22,22.24,22.30,21.71,21.80,5000,18.11 +NASDAQ,RBCAA,2005-07-22,21.44,21.45,20.90,21.39,6900,17.63 +NASDAQ,RBCAA,2004-12-23,26.47,26.70,26.36,26.45,11800,20.62 +NASDAQ,RBCAA,2004-12-07,28.21,28.52,26.09,26.77,28200,20.80 +NASDAQ,RBCAA,2004-11-03,27.43,28.31,27.43,28.29,11100,21.99 +NASDAQ,RBCAA,2003-10-22,19.14,19.14,18.37,18.37,15000,13.23 +NASDAQ,RBCAA,2003-06-18,14.99,14.99,14.64,14.86,7400,10.62 +NASDAQ,RBCAA,2002-04-26,11.69,12.00,11.68,11.68,15600,8.19 +NASDAQ,RBCAA,2002-04-17,12.15,12.15,11.80,12.05,13300,8.45 +NASDAQ,RBCAA,2002-02-14,12.95,13.00,12.80,12.80,4800,8.94 +NASDAQ,RBCAA,2001-03-09,8.94,9.00,8.88,8.94,6300,6.15 +NASDAQ,RBCAA,2001-01-26,6.69,6.88,6.63,6.81,6600,4.68 +NASDAQ,RBCAA,2000-12-05,6.38,6.63,6.25,6.25,10800,4.26 +NASDAQ,RBCAA,2000-09-12,7.00,7.00,6.50,6.88,15200,4.67 +NASDAQ,RBCAA,2000-03-17,8.56,8.75,8.19,8.75,29500,5.88 +NASDAQ,RBCAA,1999-11-02,9.38,9.38,9.25,9.25,30600,6.20 +NASDAQ,RBCAA,1999-10-13,9.25,9.44,9.06,9.44,11800,6.32 +NASDAQ,RBCAA,1999-09-24,9.75,10.00,9.63,10.00,6100,6.70 +NASDAQ,RBCAA,1999-08-25,9.88,9.88,9.63,9.63,59600,6.43 +NASDAQ,RBCAA,1999-08-04,10.25,10.50,10.25,10.50,8400,7.01 +NASDAQ,RBCAA,1999-05-20,11.25,11.25,11.00,11.25,8000,7.49 +NASDAQ,RADA,2009-12-11,2.60,2.60,2.55,2.55,1300,2.55 +NASDAQ,RADA,2009-07-22,2.89,2.95,2.55,2.71,27800,2.71 +NASDAQ,RADA,2009-06-22,1.95,1.95,1.95,1.95,300,1.95 +NASDAQ,RADA,2009-01-05,0.65,0.70,0.65,0.70,800,0.70 +NASDAQ,RADA,2008-12-30,0.74,0.74,0.56,0.62,39800,0.62 +NASDAQ,RADA,2008-06-04,2.00,2.00,2.00,2.00,500,2.00 +NASDAQ,RADA,2008-04-11,2.02,2.02,2.02,2.02,200,2.02 +NASDAQ,RADA,2007-11-12,2.15,2.19,2.10,2.14,34000,2.14 +NASDAQ,RADA,2007-03-06,2.05,2.50,2.05,2.35,59800,2.35 +NASDAQ,RADA,2007-02-07,0.76,0.85,0.76,0.83,18500,2.49 +NASDAQ,RADA,2006-10-04,0.75,0.85,0.75,0.84,11700,2.52 +NASDAQ,RADA,2004-10-08,1.22,1.25,1.21,1.25,9900,3.75 +NASDAQ,RADA,2004-07-02,2.04,2.04,1.93,1.99,14300,5.97 +NASDAQ,RADA,2004-05-27,1.99,2.10,1.94,1.97,29700,5.91 +NASDAQ,RADA,2004-04-12,1.51,1.73,1.50,1.73,20600,5.19 +NASDAQ,RADA,2004-03-24,1.46,1.93,1.44,1.51,85700,4.53 +NASDAQ,RADA,2004-03-09,1.59,1.60,1.57,1.59,5200,4.77 +NASDAQ,RADA,2003-12-22,1.75,1.77,1.72,1.72,16200,5.16 +NASDAQ,RADA,2003-01-21,0.64,0.68,0.63,0.64,6500,1.92 +NASDAQ,RADA,2002-12-04,0.63,0.63,0.62,0.62,400,1.86 +NASDAQ,RADA,2002-05-06,1.54,1.54,1.38,1.50,2400,4.50 +NASDAQ,RADA,2001-08-13,1.80,1.85,1.80,1.85,2600,5.55 +NASDAQ,RADA,2001-07-23,2.05,2.05,1.97,2.00,1600,6.00 +NASDAQ,RADA,2001-03-06,0.94,0.94,0.87,0.91,50800,6.80 +NASDAQ,RADA,2000-08-31,1.25,1.28,1.22,1.25,38100,9.37 +NASDAQ,RADA,2000-07-03,1.53,1.62,1.50,1.50,23400,11.25 +NASDAQ,RADA,1999-06-03,1.25,1.25,1.19,1.22,15200,9.14 +NASDAQ,RADA,1999-04-09,1.00,1.03,1.00,1.00,7100,7.50 +NASDAQ,RADA,1997-09-23,2.00,2.03,1.97,2.00,21200,15.00 +NASDAQ,RADA,1996-10-02,3.94,4.06,3.75,4.06,20400,30.47 +NASDAQ,RADA,1995-09-19,4.44,4.75,4.44,4.62,4800,34.69 +NASDAQ,RADA,1995-07-26,4.50,4.75,4.50,4.75,8100,35.62 +NASDAQ,RADA,1995-07-12,4.50,4.50,4.37,4.37,3900,32.81 +NASDAQ,RADA,1993-09-27,7.37,7.62,7.25,7.62,17100,57.19 +NASDAQ,RADA,1993-08-03,7.00,7.25,6.62,7.12,26300,53.44 +NASDAQ,RADA,1993-05-24,9.12,9.12,8.75,8.87,8400,66.56 +NASDAQ,RFMI,2009-10-09,0.87,0.87,0.73,0.80,44300,0.80 +NASDAQ,RFMI,2009-09-16,1.10,1.10,1.00,1.00,34700,1.00 +NASDAQ,RFMI,2008-12-19,0.24,0.39,0.24,0.28,57100,0.28 +NASDAQ,RFMI,2008-10-21,0.55,0.57,0.55,0.57,2000,0.57 +NASDAQ,RFMI,2008-02-28,5.50,5.60,5.11,5.31,34000,5.31 +NASDAQ,RFMI,2008-02-04,5.80,6.00,5.80,5.89,11600,5.89 +NASDAQ,RFMI,2007-09-11,5.31,5.68,5.24,5.62,22000,5.62 +NASDAQ,RFMI,2007-05-02,5.00,5.07,4.97,5.05,34600,5.05 +NASDAQ,RFMI,2007-04-10,4.75,5.09,4.75,5.04,22700,5.04 +NASDAQ,RFMI,2007-04-09,5.13,5.13,4.76,4.77,32400,4.77 +NASDAQ,RFMI,2006-08-21,5.95,5.95,5.80,5.92,3300,5.92 +NASDAQ,RFMI,2004-12-03,9.73,9.92,9.48,9.79,61800,9.79 +NASDAQ,RFMI,2004-11-12,7.10,7.28,6.96,6.96,39200,6.96 +NASDAQ,RFMI,2004-08-31,7.34,7.34,7.05,7.08,12400,7.08 +NASDAQ,RFMI,2004-06-07,9.35,9.70,9.35,9.61,31700,9.61 +NASDAQ,RFMI,2004-03-17,10.15,10.63,10.12,10.36,46700,10.36 +NASDAQ,RFMI,2003-09-09,7.02,7.22,6.76,6.98,73400,6.98 +NASDAQ,RFMI,2003-06-27,5.15,5.15,4.60,4.74,168500,4.74 +NASDAQ,RFMI,2002-09-03,3.72,3.98,3.62,3.98,8700,3.98 +NASDAQ,RFMI,2001-05-11,5.10,5.10,4.89,5.00,44400,5.00 +NASDAQ,RFMI,2000-12-08,4.00,4.50,3.78,4.50,69400,4.50 +NASDAQ,RFMI,2000-11-24,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,RFMI,2000-10-30,5.19,5.19,5.00,5.12,17900,5.12 +NASDAQ,RFMI,2000-05-22,11.38,11.44,9.62,9.94,18400,9.94 +NASDAQ,RFMI,1999-04-26,6.75,6.88,6.31,6.75,39600,6.75 +NASDAQ,RFMI,1999-01-08,10.75,11.00,10.75,10.81,24200,10.81 +NASDAQ,RFMI,1998-06-23,11.12,11.12,10.50,10.50,354300,10.50 +NASDAQ,RFMI,1998-04-14,14.00,15.00,14.00,14.62,56900,14.62 +NASDAQ,RFMI,1997-12-15,11.50,11.50,11.12,11.19,104400,11.19 +NASDAQ,RFMI,1997-11-28,11.62,12.62,11.62,12.38,14900,12.38 +NASDAQ,RFMI,1997-04-02,10.25,10.75,10.25,10.37,25100,10.37 +NASDAQ,RFMI,1997-03-07,10.88,10.88,10.63,10.88,4700,10.88 +NASDAQ,RFMI,1996-11-14,9.25,9.75,9.13,9.50,51600,9.50 +NASDAQ,RFMI,1996-08-09,6.88,7.00,6.88,6.88,6200,6.88 +NASDAQ,RFMI,1996-05-29,11.62,11.62,10.63,10.81,192300,10.81 +NASDAQ,RFMI,1996-02-06,6.88,7.00,6.88,6.94,8100,6.94 +NASDAQ,RFMI,1995-07-10,8.50,8.50,8.25,8.44,21400,8.44 +NASDAQ,RFMI,1995-04-25,7.88,7.88,7.50,7.88,30400,7.88 +NASDAQ,RFMI,1994-10-04,9.75,9.75,8.87,9.00,55500,9.00 +NASDAQ,RFMI,1994-08-19,6.56,6.88,6.56,6.88,69200,6.88 +NASDAQ,RUSHA,2009-10-28,11.51,11.64,11.12,11.22,98300,11.22 +NASDAQ,RUSHA,2009-06-15,11.94,12.08,11.70,11.92,191200,11.92 +NASDAQ,RUSHA,2009-06-05,13.25,13.25,12.90,12.99,99400,12.99 +NASDAQ,RUSHA,2008-12-30,8.12,8.44,7.85,8.40,340200,8.40 +NASDAQ,RUSHA,2007-12-06,16.30,16.40,15.66,16.35,357000,16.35 +NASDAQ,RUSHA,2007-12-03,15.70,17.16,15.59,16.06,306000,16.06 +NASDAQ,RUSHA,2007-09-17,24.18,24.52,23.97,24.02,296200,16.01 +NASDAQ,RUSHA,2007-01-18,17.07,17.62,17.07,17.48,131800,11.65 +NASDAQ,RUSHA,2006-09-13,15.88,16.45,15.65,16.45,169000,10.97 +NASDAQ,RUSHA,2006-05-12,18.56,18.75,18.17,18.62,153800,12.41 +NASDAQ,RUSHA,2006-04-27,19.06,19.46,18.97,19.12,104100,12.75 +NASDAQ,RUSHA,2006-01-20,16.92,16.95,16.62,16.67,113100,11.11 +NASDAQ,RUSHA,2005-11-07,15.45,15.50,14.80,14.82,191700,9.88 +NASDAQ,RUSHA,2005-10-19,14.32,14.79,14.32,14.76,393300,9.84 +NASDAQ,RUSHA,2005-10-18,14.31,14.31,14.01,14.14,69000,9.43 +NASDAQ,RUSHA,2005-06-09,14.07,14.16,13.30,13.50,81800,9.00 +NASDAQ,RUSHA,2005-05-06,14.45,14.60,14.29,14.50,131000,9.67 +NASDAQ,RUSHA,2005-01-14,16.22,16.25,15.75,15.95,106200,10.63 +NASDAQ,RUSHA,2004-10-14,12.25,12.31,11.87,12.30,42200,8.20 +NASDAQ,RUSHA,2004-09-01,10.60,10.81,10.00,10.68,18800,7.12 +NASDAQ,RUSHA,2003-12-09,8.42,8.50,8.10,8.50,16400,5.67 +NASDAQ,RUSHB,2009-06-25,9.23,9.86,9.23,9.86,26200,9.86 +NASDAQ,RUSHB,2009-01-08,8.20,9.12,8.20,9.12,10500,9.12 +NASDAQ,RUSHB,2008-12-12,7.98,8.87,7.57,8.72,4400,8.72 +NASDAQ,RUSHB,2008-03-18,14.71,15.27,13.80,14.97,50600,14.97 +NASDAQ,RUSHB,2007-11-16,15.28,15.98,14.66,14.84,61300,14.84 +NASDAQ,RUSHB,2007-11-08,14.60,15.19,14.60,15.16,155600,15.16 +NASDAQ,RUSHB,2007-06-14,22.41,22.51,21.97,22.07,13000,14.71 +NASDAQ,RUSHB,2007-05-22,22.17,23.27,22.17,23.24,46800,15.49 +NASDAQ,RUSHB,2006-11-20,17.18,17.27,16.96,16.98,51200,11.32 +NASDAQ,RUSHB,2006-09-06,15.90,15.90,15.21,15.33,89600,10.22 +NASDAQ,RUSHB,2006-05-26,16.88,17.02,16.67,16.73,22200,11.15 +NASDAQ,RUSHB,2005-04-20,15.48,15.97,15.22,15.67,22800,10.45 +NASDAQ,RUSHB,2004-11-30,16.17,16.24,15.97,16.12,116600,10.75 +NASDAQ,RUSHB,2004-11-05,15.00,15.16,14.87,15.00,6800,10.00 +NASDAQ,RUSHB,2004-02-13,11.71,11.76,10.92,11.69,35100,7.79 +NASDAQ,RUSHB,2003-10-29,8.75,8.75,8.75,8.75,000,5.83 +NASDAQ,RUSHB,2003-02-11,3.72,3.72,3.70,3.70,1500,2.47 +NASDAQ,RUSHB,2003-01-13,3.54,3.54,3.54,3.54,1000,2.36 +NASDAQ,RUSHB,2002-09-20,3.78,3.78,3.78,3.78,200,2.52 +NASDAQ,RUSHB,2002-06-24,10.12,10.50,9.96,10.50,18900,7.00 +NASDAQ,RUSHB,2002-05-01,8.69,8.69,8.69,8.69,1500,5.79 +NASDAQ,RUSHB,2002-01-24,7.25,7.65,7.25,7.39,42200,4.93 +NASDAQ,RUSHB,2001-10-01,5.50,5.50,5.50,5.50,3300,3.67 +NASDAQ,RUSHB,2001-04-23,4.08,4.08,4.08,4.08,200,2.72 +NASDAQ,RUSHB,2001-04-17,4.17,4.18,3.70,3.70,600,2.47 +NASDAQ,RUSHB,2000-12-01,3.92,3.92,3.75,3.81,5400,2.54 +NASDAQ,RUSHB,2000-09-22,5.88,6.25,5.88,6.25,7800,4.17 +NASDAQ,RUSHB,2000-05-24,7.41,7.44,7.41,7.41,7200,4.94 +NASDAQ,RUSHB,2000-03-09,7.75,7.88,7.75,7.88,40800,5.25 +NASDAQ,RUSHB,2000-03-06,7.75,8.00,7.63,7.94,33400,5.29 +NASDAQ,RUSHB,1999-07-22,18.81,18.81,18.62,18.62,64800,12.41 +NASDAQ,RUSHB,1999-05-07,15.69,15.75,14.88,15.63,107200,10.42 +NASDAQ,RUSHB,1999-02-19,12.00,12.00,11.63,11.88,8100,7.92 +NASDAQ,RUSHB,1999-01-12,10.50,10.94,9.50,10.56,57900,7.04 +NASDAQ,RUSHB,1998-09-17,10.00,10.63,9.75,10.44,15200,6.96 +NASDAQ,RUSHB,1998-08-04,9.75,10.50,9.75,9.81,40400,6.54 +NASDAQ,RUSHB,1998-06-18,12.75,12.75,12.25,12.25,800,8.17 +NASDAQ,RUSHB,1998-06-12,12.00,12.50,11.50,11.75,57300,7.83 +NASDAQ,RUSHB,1998-03-19,11.13,11.13,10.75,10.75,9900,7.17 +NASDAQ,RUSHB,1998-03-03,9.50,10.25,9.50,9.50,27200,6.33 +NASDAQ,RUSHB,1997-09-02,8.75,8.75,8.75,8.75,300,5.83 +NASDAQ,RUSHB,1997-05-15,7.63,7.63,7.63,7.63,000,5.09 +NASDAQ,RUSHB,1997-05-05,8.25,8.50,8.25,8.50,8400,5.67 +NASDAQ,RUSHB,1997-02-14,9.00,9.00,8.75,8.75,1600,5.83 +NASDAQ,RUSHB,1996-07-03,12.38,12.38,12.00,12.00,35100,8.00 +NASDAQ,RUSHB,1996-06-25,12.88,13.25,12.88,12.88,95000,8.59 +NASDAQ,RCRC,2010-01-06,14.75,14.85,14.75,14.83,88200,14.83 +NASDAQ,RCRC,2009-12-14,14.33,14.47,13.86,14.46,126000,14.46 +NASDAQ,RCRC,2009-08-31,15.72,16.04,15.50,15.70,501600,15.70 +NASDAQ,RCRC,2009-06-26,12.76,13.58,12.59,13.31,264800,13.31 +NASDAQ,RCRC,2008-07-24,18.92,19.27,18.15,18.21,104200,18.21 +NASDAQ,RCRC,2008-04-24,17.41,17.60,16.90,17.34,499600,17.34 +NASDAQ,RCRC,2007-10-09,29.17,29.29,28.51,29.14,233600,29.14 +NASDAQ,RCRC,2007-01-17,38.94,39.93,38.59,39.53,208000,39.53 +NASDAQ,RCRC,2005-08-01,40.91,41.61,39.74,39.97,131500,39.97 +NASDAQ,RCRC,2005-06-21,37.20,37.89,37.20,37.32,59800,37.32 +NASDAQ,RCRC,2005-01-07,30.60,30.69,29.27,29.83,264000,29.83 +NASDAQ,RCRC,2004-07-23,31.48,32.40,31.48,31.99,52200,31.99 +NASDAQ,RCRC,2004-03-11,26.31,26.72,25.38,25.69,113700,25.69 +NASDAQ,RCRC,2004-03-09,25.44,26.66,25.44,26.17,162500,26.17 +NASDAQ,RCRC,2004-02-26,23.67,26.30,23.67,26.00,330200,26.00 +NASDAQ,RCRC,2004-02-24,24.59,24.99,24.13,24.78,75400,24.78 +NASDAQ,RCRC,2003-09-17,19.47,19.47,19.07,19.12,147200,19.12 +NASDAQ,RCRC,2002-12-09,15.04,15.39,14.75,14.99,78600,14.99 +NASDAQ,RCRC,2002-08-07,17.82,17.91,17.40,17.65,25300,17.65 +NASDAQ,RCRC,2002-04-24,20.96,22.70,20.76,21.69,948700,21.69 +NASDAQ,RCRC,2002-02-08,15.80,15.80,14.00,14.61,247300,14.61 +NASDAQ,RCRC,2002-01-04,12.26,12.69,12.10,12.36,129500,12.36 +NASDAQ,RCRC,1999-02-02,14.25,14.62,14.12,14.12,286100,14.12 +NASDAQ,RCRC,1999-01-19,13.75,14.12,13.75,13.88,45000,13.88 +NASDAQ,RCRC,1999-01-07,12.25,12.88,12.25,12.88,7700,12.88 +NASDAQ,RCRC,1997-11-13,8.00,8.00,7.75,8.00,26400,8.00 +NASDAQ,RCRC,1997-10-16,10.88,10.88,10.12,10.25,134100,10.25 +NASDAQ,RCRC,1997-09-23,12.13,12.13,10.88,11.62,182400,11.62 +NASDAQ,RCRC,1997-08-19,14.87,14.87,14.25,14.62,89300,14.62 +NASDAQ,ROMA,2009-11-05,12.34,12.53,12.16,12.38,111600,12.30 +NASDAQ,ROMA,2009-07-29,13.15,13.22,12.83,13.18,26600,13.01 +NASDAQ,ROMA,2009-04-24,12.78,13.11,12.40,12.97,19000,12.72 +NASDAQ,ROMA,2008-09-26,14.74,16.01,14.74,15.49,18600,14.91 +NASDAQ,ROMA,2007-12-03,16.11,16.52,16.11,16.23,319300,15.39 +NASDAQ,ROMA,2007-03-27,15.14,15.30,15.04,15.25,32300,14.30 +NASDAQ,ROMA,2007-01-08,15.50,15.60,15.50,15.51,10600,14.55 +NASDAQ,RUBO,2010-02-01,7.75,7.81,7.74,7.77,73700,7.77 +NASDAQ,RUBO,2009-02-26,3.31,3.31,3.15,3.15,16000,3.15 +NASDAQ,RUBO,2008-09-10,6.05,6.33,6.05,6.17,5200,6.17 +NASDAQ,RUBO,2008-01-29,6.42,6.65,6.26,6.32,24300,6.32 +NASDAQ,RUBO,2008-01-11,7.24,7.29,7.07,7.07,35600,7.07 +NASDAQ,RUBO,2007-12-19,8.58,8.78,8.52,8.59,11700,8.59 +NASDAQ,RUBO,2007-09-12,10.07,10.12,9.64,9.83,51500,9.83 +NASDAQ,RUBO,2007-03-12,9.16,9.38,9.15,9.30,3300,9.30 +NASDAQ,RUBO,2007-03-07,9.41,9.41,9.30,9.35,11200,9.35 +NASDAQ,RUBO,2007-02-12,9.44,9.44,9.40,9.41,3200,9.41 +NASDAQ,RUBO,2006-12-21,9.60,9.64,9.60,9.60,2500,9.60 +NASDAQ,RUBO,2006-12-14,10.03,10.10,10.03,10.03,3300,10.03 +NASDAQ,RUBO,2006-06-14,8.96,8.99,8.86,8.91,7800,8.91 +NASDAQ,RUBO,2006-05-01,9.10,9.16,9.04,9.16,23500,9.16 +NASDAQ,RUBO,2006-04-27,9.19,9.27,9.09,9.26,5900,9.26 +NASDAQ,RUBO,2005-05-05,8.96,9.00,8.63,8.65,17000,8.65 +NASDAQ,RUBO,2005-03-16,11.25,11.26,10.45,11.15,32400,11.15 +NASDAQ,RUBO,2005-02-16,10.25,10.63,10.10,10.10,32800,10.10 +NASDAQ,RUBO,2004-11-26,12.10,12.45,12.10,12.26,11800,12.26 +NASDAQ,RUBO,2004-11-19,11.74,12.24,11.50,12.20,44300,12.20 +NASDAQ,RUBO,2004-04-23,7.21,7.42,7.21,7.31,9500,7.31 +NASDAQ,RUBO,2003-10-15,4.96,5.05,4.96,5.05,12500,5.05 +NASDAQ,RUBO,2003-05-15,4.92,4.95,4.73,4.85,4600,4.85 +NASDAQ,RUBO,2003-05-12,4.80,4.95,4.75,4.86,18000,4.86 +NASDAQ,RUBO,2002-06-06,8.02,8.04,7.90,8.00,41000,8.00 +NASDAQ,RUBO,2002-05-03,8.51,8.80,7.52,8.45,96200,8.45 +NASDAQ,RUBO,2002-01-31,4.51,5.00,4.50,4.80,32400,4.80 +NASDAQ,RUBO,2001-12-03,3.10,3.30,3.10,3.30,47200,3.30 +NASDAQ,RUBO,2001-10-08,3.01,3.25,3.00,3.20,12600,3.20 +NASDAQ,RUBO,2001-05-16,4.05,4.05,3.98,4.05,4900,4.05 +NASDAQ,RUBO,2000-12-15,4.06,4.06,3.81,3.81,48500,3.81 +NASDAQ,RUBO,1999-12-17,6.89,6.97,6.00,6.81,362900,6.81 +NASDAQ,RUBO,1999-11-02,7.97,8.62,7.97,8.44,63600,8.44 +NASDAQ,RUBO,1999-10-01,8.78,9.25,8.38,9.06,121200,9.06 +NASDAQ,RYAAY,2010-01-04,28.11,28.51,27.81,27.95,838100,27.95 +NASDAQ,RYAAY,2009-09-29,29.46,29.54,28.86,29.00,408300,29.00 +NASDAQ,RYAAY,2009-07-08,28.34,28.86,27.90,28.05,314000,28.05 +NASDAQ,RYAAY,2008-12-26,30.20,30.35,29.19,29.72,178800,29.72 +NASDAQ,RYAAY,2008-01-31,32.70,33.51,32.30,33.42,1164800,33.42 +NASDAQ,RYAAY,2007-12-11,39.81,40.00,38.38,38.44,1445800,38.44 +NASDAQ,RYAAY,2007-10-30,46.97,47.82,46.72,47.64,393600,47.64 +NASDAQ,RYAAY,2007-04-30,47.33,47.52,46.45,46.67,371100,46.67 +NASDAQ,RYAAY,2006-10-09,64.74,64.74,63.44,63.77,431200,31.89 +NASDAQ,RYAAY,2005-08-02,49.21,49.68,48.69,49.03,1082600,24.51 +NASDAQ,RYAAY,2004-10-04,30.00,30.00,29.39,29.50,642200,14.75 +NASDAQ,RYAAY,2003-07-28,42.56,42.98,42.27,42.60,806800,21.30 +NASDAQ,RYAAY,2003-05-16,40.02,41.07,40.02,40.39,824600,20.19 +NASDAQ,RYAAY,2002-08-08,32.35,33.46,32.35,33.44,230800,16.72 +NASDAQ,RYAAY,2002-07-01,34.89,35.00,33.42,33.90,443000,16.95 +NASDAQ,RYAAY,2002-06-04,31.35,31.35,31.06,31.28,295600,15.64 +NASDAQ,RYAAY,2002-04-26,30.00,30.19,29.70,30.19,448800,15.10 +NASDAQ,RYAAY,2002-03-04,32.74,34.00,32.74,33.98,379000,16.99 +NASDAQ,RYAAY,2000-10-30,38.62,40.00,38.62,39.88,54400,9.97 +NASDAQ,RYAAY,2000-05-05,41.00,42.50,41.00,41.50,4800,10.38 +NASDAQ,RYAAY,2000-01-14,60.00,60.25,59.00,59.00,152000,7.38 +NASDAQ,RYAAY,1999-06-28,52.38,52.38,51.50,52.00,80000,6.50 +NASDAQ,RYAAY,1999-04-13,44.50,44.88,44.25,44.88,122400,5.61 +NASDAQ,RYAAY,1999-03-16,39.50,40.00,39.44,40.00,44800,5.00 +NASDAQ,RYAAY,1999-01-21,32.88,33.00,32.38,33.00,8000,4.12 +NASDAQ,RYAAY,1998-08-06,38.13,38.63,38.13,38.63,534400,4.83 +NASDAQ,RYAAY,1998-05-11,36.75,37.00,35.88,35.88,220800,4.48 +NASDAQ,RYAAY,1998-03-25,35.50,37.00,35.25,35.25,264000,4.41 +NASDAQ,RYAAY,1997-07-30,28.00,28.00,28.00,28.00,3200,3.50 +NASDAQ,RYAAY,1997-07-22,26.88,27.38,26.88,27.38,130400,3.42 +NASDAQ,RRST,2009-12-15,11.22,11.60,11.22,11.56,12300,11.56 +NASDAQ,RRST,2009-06-10,12.37,13.29,12.21,13.00,20800,12.81 +NASDAQ,RRST,2009-04-03,12.57,12.75,12.56,12.75,5900,12.24 +NASDAQ,RRST,2008-09-12,13.29,13.32,13.16,13.30,11200,12.37 +NASDAQ,RRST,2008-01-29,16.39,16.58,16.01,16.33,23900,14.78 +NASDAQ,RRST,2007-10-02,22.05,23.31,22.05,22.23,142300,20.12 +NASDAQ,RRST,2007-09-04,18.74,20.02,18.74,19.79,45600,17.91 +NASDAQ,RRST,2007-07-23,22.69,23.83,22.69,23.15,50100,20.95 +NASDAQ,RRST,2007-05-25,16.44,17.11,16.25,17.11,47100,15.49 +NASDAQ,RRST,2006-11-13,13.30,13.40,12.56,12.98,180000,11.75 +NASDAQ,RUTH,2009-06-15,3.30,3.31,3.01,3.08,291600,3.08 +NASDAQ,RUTH,2009-05-04,4.02,4.09,3.60,3.65,635000,3.65 +NASDAQ,RUTH,2008-12-31,1.34,1.40,1.30,1.38,208300,1.38 +NASDAQ,RUTH,2008-11-10,2.35,2.35,1.87,1.95,378800,1.95 +NASDAQ,RUTH,2008-08-14,5.23,5.50,5.10,5.33,292500,5.33 +NASDAQ,RUTH,2008-06-23,5.88,5.98,5.47,5.47,308100,5.47 +NASDAQ,RUTH,2008-02-04,8.68,8.69,8.25,8.58,372500,8.58 +NASDAQ,RUTH,2007-10-16,13.64,13.71,13.40,13.42,357000,13.42 +NASDAQ,RUTH,2006-12-22,18.00,18.32,18.00,18.30,251100,18.30 +NASDAQ,RUTH,2006-09-06,19.46,19.46,18.80,18.97,262600,18.97 +NASDAQ,RUTH,2006-09-01,19.89,20.03,19.53,19.81,189700,19.81 +NASDAQ,RUTH,2006-06-23,19.48,20.15,19.48,19.61,249400,19.61 +NASDAQ,RUTH,2006-06-07,19.32,19.71,19.12,19.70,458100,19.70 +NASDAQ,RUTH,2006-04-03,23.84,24.00,23.02,23.06,135400,23.06 +NASDAQ,RUTH,2005-12-22,18.15,18.49,18.15,18.43,78700,18.43 +NASDAQ,RUTH,2005-10-24,18.35,18.38,18.19,18.27,46000,18.27 +NASDAQ,RUTH,2005-10-14,17.64,17.98,17.64,17.91,145300,17.91 +NASDAQ,RUTH,2005-08-11,21.80,22.00,20.70,21.03,1191100,21.03 +NASDAQ,RCKB,2009-08-24,13.79,14.23,13.47,13.89,13300,13.82 +NASDAQ,RCKB,2009-08-21,14.21,14.21,13.16,13.94,25500,13.87 +NASDAQ,RCKB,2009-07-13,11.09,11.89,10.78,11.89,20900,11.79 +NASDAQ,RCKB,2009-06-11,11.51,12.09,11.51,12.00,8100,11.90 +NASDAQ,RCKB,2009-03-11,6.90,7.99,6.90,7.65,35100,7.55 +NASDAQ,RCKB,2007-12-17,13.07,13.12,12.66,12.84,14300,12.40 +NASDAQ,RCKB,2007-09-24,13.22,13.30,12.98,13.12,14600,12.64 +NASDAQ,RCKB,2007-08-03,14.18,14.64,13.95,13.95,37700,13.40 +NASDAQ,RCKB,2007-01-22,15.91,15.91,15.35,15.37,10800,14.68 +NASDAQ,RCKB,2007-01-12,16.64,16.80,16.52,16.61,7000,15.87 +NASDAQ,RCKB,2006-11-22,16.49,16.50,16.35,16.45,11400,15.71 +NASDAQ,RCKB,2006-06-21,14.23,14.39,14.15,14.26,6800,13.55 +NASDAQ,RCKB,2006-05-05,14.34,14.49,14.17,14.22,18600,13.51 +NASDAQ,RCKB,2006-04-07,14.40,14.40,14.06,14.25,11300,13.54 +NASDAQ,RCKB,2005-12-21,13.60,13.60,13.47,13.47,2600,12.80 +NASDAQ,RNWK,2009-04-07,2.50,2.50,2.38,2.38,286200,2.38 +NASDAQ,RNWK,2008-03-17,5.65,5.77,5.60,5.66,977600,5.66 +NASDAQ,RNWK,2007-11-26,6.27,6.33,6.11,6.15,1521700,6.15 +NASDAQ,RNWK,2007-08-16,5.57,5.69,5.45,5.65,4068000,5.65 +NASDAQ,RNWK,2006-09-14,10.04,10.21,9.98,10.15,3857000,10.15 +NASDAQ,RNWK,2006-06-27,10.12,10.28,9.97,10.06,1761200,10.06 +NASDAQ,RNWK,2006-04-27,10.10,10.26,9.81,10.10,3639300,10.10 +NASDAQ,RNWK,2006-03-30,8.35,8.47,8.17,8.21,1131500,8.21 +NASDAQ,RNWK,2005-11-21,8.74,8.80,8.35,8.54,2703300,8.54 +NASDAQ,RNWK,2005-06-20,5.06,5.10,5.02,5.07,525900,5.07 +NASDAQ,RNWK,2004-09-07,4.92,5.05,4.83,4.88,897200,4.88 +NASDAQ,RNWK,2004-06-04,6.18,6.24,6.01,6.11,675800,6.11 +NASDAQ,RNWK,2003-06-02,7.79,8.44,7.75,8.10,1782700,8.10 +NASDAQ,RNWK,2003-02-18,3.70,3.87,3.67,3.87,232100,3.87 +NASDAQ,RNWK,2001-12-27,5.85,6.05,5.72,5.85,1039700,5.85 +NASDAQ,RNWK,2001-02-06,8.66,9.06,8.06,8.38,2246300,8.38 +NASDAQ,RNWK,2000-03-20,68.62,69.00,62.00,62.25,2758700,62.25 +NASDAQ,RNWK,2000-02-10,173.13,187.00,172.00,186.87,3516400,93.44 +NASDAQ,RNWK,1999-12-17,164.25,164.25,151.00,153.12,3375600,76.56 +NASDAQ,RNWK,1999-12-10,163.50,186.00,161.94,177.75,6557200,88.88 +NASDAQ,RNWK,1999-03-12,103.00,104.00,95.00,95.12,2008000,23.78 +NASDAQ,RNWK,1998-09-25,32.50,33.50,31.50,33.38,1678400,8.34 +NASDAQ,RNWK,1998-03-31,27.88,29.00,27.31,29.00,907600,7.25 +NASDAQ,RNWK,1998-01-30,16.37,16.37,14.87,15.00,692400,3.75 +NASDAQ,RMBS,2009-08-18,16.96,17.44,16.90,17.28,2229800,17.28 +NASDAQ,RMBS,2009-08-04,16.75,17.28,16.64,16.88,1787700,16.88 +NASDAQ,RMBS,2009-06-30,15.61,15.95,15.33,15.47,1972200,15.47 +NASDAQ,RMBS,2009-06-29,16.05,16.20,15.54,15.54,2843600,15.54 +NASDAQ,RMBS,2009-04-24,9.99,10.07,9.66,9.94,1908500,9.94 +NASDAQ,RMBS,2009-04-22,9.60,10.39,9.53,10.03,1605400,10.03 +NASDAQ,RMBS,2009-03-10,8.90,8.92,8.33,8.77,4071200,8.77 +NASDAQ,RMBS,2008-08-14,15.85,16.28,15.83,16.20,1739300,16.20 +NASDAQ,RMBS,2008-06-03,20.37,20.66,19.90,20.07,1586200,20.07 +NASDAQ,RMBS,2008-05-07,23.65,23.89,23.12,23.24,1472100,23.24 +NASDAQ,RMBS,2008-02-26,18.10,18.99,18.01,18.71,1996200,18.71 +NASDAQ,RMBS,2007-05-25,18.90,19.11,18.89,18.96,994700,18.96 +NASDAQ,RMBS,2006-12-14,20.10,20.75,19.74,20.53,4647600,20.53 +NASDAQ,RMBS,2006-12-13,20.68,20.85,19.91,20.10,4171800,20.10 +NASDAQ,RMBS,2005-11-30,16.73,16.95,16.51,16.79,1840800,16.79 +NASDAQ,RMBS,2005-08-25,11.19,11.27,10.98,11.04,1201300,11.04 +NASDAQ,RMBS,2005-03-07,15.09,15.36,15.05,15.18,1864100,15.18 +NASDAQ,RMBS,2005-03-03,15.68,15.75,15.12,15.19,2238000,15.19 +NASDAQ,RMBS,2004-03-24,26.60,27.35,26.24,26.85,1266300,26.85 +NASDAQ,RMBS,2003-07-25,18.55,18.70,17.75,18.59,1830900,18.59 +NASDAQ,RMBS,2002-09-04,5.21,5.37,5.00,5.36,438000,5.36 +NASDAQ,RMBS,2002-04-15,7.38,7.43,7.14,7.18,496900,7.18 +NASDAQ,RMBS,2001-06-07,11.70,12.48,11.62,12.25,3349500,12.25 +NASDAQ,RMBS,2001-04-26,18.25,18.35,16.75,16.83,3818300,16.83 +NASDAQ,RMBS,2001-01-29,49.25,51.25,48.19,50.88,1492100,50.88 +NASDAQ,RMBS,1999-04-30,61.25,61.25,59.12,60.13,953600,15.03 +NASDAQ,RMBS,1998-10-13,57.88,60.13,56.75,58.34,451600,14.59 +NASDAQ,RMBS,1998-09-01,47.50,52.75,45.00,49.88,1562400,12.47 +NASDAQ,RMBS,1998-03-26,41.50,41.75,39.00,39.00,1288800,9.75 +NASDAQ,ROSG,2010-01-20,1.99,1.99,1.88,1.90,130000,1.90 +NASDAQ,ROSG,2009-08-31,3.13,3.13,3.02,3.13,5500,3.13 +NASDAQ,ROSG,2007-11-16,5.96,6.11,5.96,6.10,4800,6.10 +NASDAQ,ROSG,2007-06-04,7.98,7.98,7.75,7.75,1700,7.75 +NASDAQ,ROSG,2007-04-10,6.97,6.98,6.70,6.78,14500,6.78 +NASDAQ,RCMT,2009-10-27,2.78,2.83,2.70,2.80,11600,2.80 +NASDAQ,RCMT,2009-07-30,2.20,2.23,2.11,2.21,25500,2.21 +NASDAQ,RCMT,2008-12-29,1.05,1.12,1.05,1.06,11300,1.06 +NASDAQ,RCMT,2008-07-18,3.30,3.40,3.28,3.35,5900,3.35 +NASDAQ,RCMT,2008-01-16,5.12,5.48,5.12,5.45,27000,5.45 +NASDAQ,RCMT,2007-08-27,8.02,8.02,7.31,7.59,66100,7.59 +NASDAQ,RCMT,2007-05-31,6.40,6.40,6.20,6.30,34300,6.30 +NASDAQ,RCMT,2007-03-15,6.52,6.62,6.49,6.49,14400,6.49 +NASDAQ,RCMT,2006-12-06,6.17,6.23,6.12,6.12,1600,6.12 +NASDAQ,RCMT,2006-10-18,5.10,5.15,5.09,5.11,20400,5.11 +NASDAQ,RCMT,2006-03-28,6.13,6.31,5.84,5.88,21200,5.88 +NASDAQ,RCMT,2005-08-17,5.70,5.81,5.18,5.35,21600,5.35 +NASDAQ,RCMT,2005-07-26,4.60,4.75,4.60,4.75,1500,4.75 +NASDAQ,RCMT,2005-06-24,4.40,4.45,4.40,4.40,5700,4.40 +NASDAQ,RCMT,2004-11-24,5.30,5.30,4.78,5.10,6200,5.10 +NASDAQ,RCMT,2004-11-02,4.81,4.99,4.81,4.82,1600,4.82 +NASDAQ,RCMT,2004-06-02,5.05,5.05,5.05,5.05,200,5.05 +NASDAQ,RCMT,2003-10-14,6.19,6.78,6.19,6.60,7800,6.60 +NASDAQ,RCMT,2003-07-18,4.01,4.01,4.00,4.01,4200,4.01 +NASDAQ,RCMT,2001-06-15,4.88,4.95,4.88,4.95,1300,4.95 +NASDAQ,RCMT,2001-06-12,4.75,4.76,4.75,4.75,14000,4.75 +NASDAQ,RCMT,2000-09-01,4.88,5.00,4.75,4.81,123400,4.81 +NASDAQ,RCMT,2000-04-28,10.63,11.00,10.63,10.75,7300,10.75 +NASDAQ,RCMT,2000-02-02,17.00,17.69,17.00,17.19,36500,17.19 +NASDAQ,RCMT,2000-01-27,16.63,17.25,16.63,17.00,35900,17.00 +NASDAQ,RCMT,1999-12-21,15.31,15.75,15.25,15.56,50100,15.56 +NASDAQ,RCMT,1999-12-03,13.88,14.38,13.50,13.81,61400,13.81 +NASDAQ,RCMT,1999-06-04,15.88,16.00,15.56,15.62,97500,15.62 +NASDAQ,RCMT,1999-05-26,14.22,14.62,14.12,14.62,43500,14.62 +NASDAQ,RCMT,1999-02-23,18.75,19.25,18.75,19.25,56100,19.25 +NASDAQ,RCMT,1998-10-16,12.25,12.25,11.75,12.00,70100,12.00 +NASDAQ,RCMT,1998-09-04,12.13,12.38,11.75,11.75,35100,11.75 +NASDAQ,RCMT,1998-01-28,15.50,15.75,15.25,15.50,33600,15.50 +NASDAQ,RCMT,1997-07-28,10.75,11.00,10.63,10.63,20400,10.63 +NASDAQ,RCMT,1997-04-09,7.00,7.00,7.00,7.00,400,7.00 +NASDAQ,RCMT,1997-01-02,8.75,9.13,8.75,9.00,2400,9.00 +NASDAQ,RCMT,1996-01-25,1.00,1.03,0.94,0.98,110500,4.92 +NASDAQ,RCMT,1996-01-08,0.69,0.69,0.66,0.69,2900,3.44 +NASDAQ,RCKY,2009-08-05,4.00,4.15,4.00,4.06,59700,4.06 +NASDAQ,RCKY,2008-09-16,4.40,4.45,4.35,4.38,2900,4.38 +NASDAQ,RCKY,2008-08-07,5.26,5.44,5.25,5.32,29300,5.32 +NASDAQ,RCKY,2008-04-30,5.39,5.39,5.17,5.30,8800,5.30 +NASDAQ,RCKY,2008-02-13,5.73,6.01,5.67,5.81,6200,5.81 +NASDAQ,RCKY,2006-10-04,11.85,12.00,11.72,11.90,12100,11.90 +NASDAQ,RCKY,2006-04-06,24.85,25.98,24.55,24.69,42400,24.69 +NASDAQ,RCKY,2005-08-17,30.31,30.74,29.64,30.00,22700,30.00 +NASDAQ,RCKY,2005-07-12,29.72,29.72,28.84,29.19,19400,29.19 +NASDAQ,RCKY,2005-06-20,30.08,30.19,29.72,29.78,17300,29.78 +NASDAQ,RCKY,2004-11-18,21.69,22.02,21.40,21.56,11100,21.56 +NASDAQ,RCKY,2004-09-14,16.36,16.89,15.80,15.81,98200,15.81 +NASDAQ,RCKY,2004-06-30,23.12,23.90,23.12,23.51,50900,23.51 +NASDAQ,RCKY,2004-04-14,25.07,25.29,23.50,24.52,87700,24.52 +NASDAQ,RCKY,2004-02-23,20.25,20.25,17.75,17.90,269200,17.90 +NASDAQ,RCKY,2004-01-12,27.48,28.45,26.57,28.31,179800,28.31 +NASDAQ,RCKY,2003-12-16,22.53,23.00,20.50,22.35,380700,22.35 +NASDAQ,RCKY,2003-11-19,17.10,17.40,16.75,16.97,24000,16.97 +NASDAQ,RCKY,2003-08-04,10.25,10.28,10.04,10.25,11800,10.25 +NASDAQ,RCKY,2003-08-01,10.19,10.25,10.13,10.25,6900,10.25 +NASDAQ,RCKY,2003-04-23,6.93,8.12,6.92,8.02,80900,8.02 +NASDAQ,RCKY,2003-04-10,6.54,6.86,6.54,6.66,12400,6.66 +NASDAQ,RCKY,2003-04-09,6.54,6.58,6.51,6.51,1700,6.51 +NASDAQ,RCKY,2002-12-30,5.16,5.16,5.15,5.16,7700,5.16 +NASDAQ,RCKY,2002-07-05,5.76,6.25,5.76,6.25,200,6.25 +NASDAQ,RCKY,2001-09-20,4.82,5.33,4.60,5.33,10400,5.33 +NASDAQ,RCKY,2001-04-12,3.62,4.39,3.62,4.39,7800,4.39 +NASDAQ,RCKY,2000-11-22,4.69,4.69,3.75,4.19,12900,4.19 +NASDAQ,RCKY,2000-03-22,4.00,4.12,3.94,4.00,34000,4.00 +NASDAQ,RCKY,1999-09-08,7.25,7.50,7.00,7.00,7100,7.00 +NASDAQ,RCKY,1998-11-19,6.88,7.12,6.75,6.75,94100,6.75 +NASDAQ,RCKY,1998-07-30,10.44,10.75,10.44,10.63,37500,10.63 +NASDAQ,RCKY,1998-02-06,15.75,15.75,15.25,15.50,11600,15.50 +NASDAQ,RCKY,1996-08-05,7.50,8.00,7.50,7.50,3800,7.50 +NASDAQ,RCKY,1996-06-03,7.50,7.50,7.00,7.50,2700,7.50 +NASDAQ,RCKY,1996-01-31,5.75,6.25,5.75,6.00,10200,6.00 +NASDAQ,RCKY,1995-11-20,6.62,7.12,6.50,6.50,20700,6.50 +NASDAQ,RCKY,1995-09-05,5.50,5.87,5.50,5.87,9100,5.87 +NASDAQ,RCKY,1994-11-29,9.25,9.25,8.50,8.50,3100,8.50 +NASDAQ,RCKY,1994-11-23,9.50,9.50,9.50,9.50,1000,9.50 +NASDAQ,RCKY,1994-01-17,16.75,17.25,16.75,17.25,5200,17.25 +NASDAQ,RCKY,1993-08-19,13.00,13.00,12.25,12.75,50000,12.75 +NASDAQ,ROIC,2010-02-02,10.26,10.35,10.24,10.31,152100,10.31 +NASDAQ,ROIC,2009-12-29,10.28,10.29,10.18,10.22,72900,10.22 +NASDAQ,RGCO,2009-12-08,28.40,28.75,28.40,28.75,900,28.43 +NASDAQ,RGCO,2009-09-04,27.10,27.10,27.04,27.04,200,26.43 +NASDAQ,RGCO,2009-06-24,25.89,25.89,25.77,25.77,800,24.88 +NASDAQ,RGCO,2009-05-18,24.22,25.12,24.22,25.12,500,24.25 +NASDAQ,RGCO,2009-05-07,25.00,26.40,25.00,25.99,400,25.09 +NASDAQ,RGCO,2009-01-05,27.86,28.00,25.65,25.66,3100,24.14 +NASDAQ,RGCO,2008-11-10,28.80,28.80,28.80,28.80,000,27.10 +NASDAQ,RGCO,2008-10-21,26.15,27.63,26.15,27.63,400,26.00 +NASDAQ,RGCO,2008-04-18,28.04,29.21,28.04,29.21,200,26.85 +NASDAQ,RGCO,2008-01-30,28.00,28.65,27.45,28.00,1000,25.46 +NASDAQ,RGCO,2007-12-12,29.45,29.45,29.45,29.45,000,26.50 +NASDAQ,RGCO,2007-11-29,32.44,32.44,30.84,30.84,700,27.75 +NASDAQ,RGCO,2007-11-02,26.35,26.70,26.25,26.70,1200,24.02 +NASDAQ,RGCO,2007-01-30,25.23,25.35,25.23,25.23,300,21.95 +NASDAQ,RGCO,2006-06-20,25.22,25.22,25.22,25.22,000,21.18 +NASDAQ,RGCO,2006-04-27,25.64,25.64,25.64,25.64,200,21.53 +NASDAQ,RGCO,2005-05-24,25.85,25.85,25.85,25.85,300,20.73 +NASDAQ,RGCO,2005-03-02,26.82,26.82,26.82,26.82,000,21.27 +NASDAQ,RGCO,2005-02-22,27.62,27.62,27.62,27.62,000,21.91 +NASDAQ,RGCO,2004-11-24,24.89,24.89,24.01,24.30,1500,19.07 +NASDAQ,RGCO,2003-12-09,22.77,22.98,22.77,22.97,2500,14.65 +NASDAQ,RGCO,2003-10-16,22.99,22.99,22.99,22.99,000,14.66 +NASDAQ,RGCO,2002-10-24,17.99,18.00,17.99,18.00,500,10.88 +NASDAQ,RGCO,2002-03-11,19.25,19.25,19.25,19.25,900,11.11 +NASDAQ,RGCO,2002-03-06,19.39,19.39,19.39,19.39,000,11.19 +NASDAQ,RGCO,2001-08-16,19.63,19.63,19.63,19.63,000,11.00 +NASDAQ,RGCO,2001-08-08,19.75,19.75,19.70,19.70,2200,11.04 +NASDAQ,RGCO,2001-01-16,19.87,19.87,19.81,19.87,1100,10.81 +NASDAQ,RGCO,2000-06-06,18.75,18.75,18.75,18.75,200,9.76 +NASDAQ,RGCO,2000-03-27,20.06,20.06,20.06,20.06,000,10.31 +NASDAQ,RGCO,1999-12-13,20.75,21.25,20.75,21.25,3100,10.77 +NASDAQ,RGCO,1999-12-02,21.25,21.25,21.12,21.12,4200,10.70 +NASDAQ,RGCO,1999-07-29,22.00,22.12,21.25,21.25,3600,10.63 +NASDAQ,RGCO,1999-07-08,21.75,21.75,21.75,21.75,500,10.74 +NASDAQ,RGCO,1999-06-03,20.75,20.75,20.75,20.75,000,10.25 +NASDAQ,RGCO,1998-03-27,22.00,22.62,22.00,22.25,1400,10.31 +NASDAQ,RGCO,1997-12-23,19.12,19.62,19.00,19.62,12300,8.97 +NASDAQ,RGCO,1997-04-08,17.75,17.75,17.00,17.75,5300,7.75 +NASDAQ,RGCO,1997-02-25,17.75,17.75,17.75,17.75,000,7.75 +NASDAQ,RGCO,1996-11-29,17.25,17.75,17.25,17.75,3600,7.63 +NASDAQ,RGCO,1996-10-22,16.87,16.87,16.87,16.87,000,7.25 +NASDAQ,RGCO,1996-02-23,17.50,17.50,17.50,17.50,000,7.19 +NASDAQ,RGCO,1995-12-27,15.25,15.25,15.25,15.25,1200,6.17 +NASDAQ,RGCO,1995-11-14,15.50,15.50,15.50,15.50,000,6.27 +NASDAQ,RGCO,1995-09-11,14.75,14.75,14.75,14.75,000,5.86 +NASDAQ,RGCO,1995-08-11,14.50,15.00,14.50,14.50,500,5.76 +NASDAQ,RGCO,1994-03-29,33.88,33.88,33.88,33.88,000,6.12 +NASDAQ,RHIE,2010-01-15,0.50,0.50,0.41,0.42,1306600,0.42 +NASDAQ,RHIE,2009-11-17,0.80,0.83,0.77,0.78,456200,0.78 +NASDAQ,RHIE,2009-03-02,2.66,2.78,2.36,2.60,117600,2.60 +NASDAQ,RHIE,2009-02-06,4.03,4.66,4.03,4.59,60300,4.59 +NASDAQ,RPRX,2009-11-06,0.96,0.97,0.93,0.97,393200,0.97 +NASDAQ,RPRX,2009-05-22,7.34,7.50,7.33,7.49,14100,7.49 +NASDAQ,RPRX,2008-11-25,8.62,8.70,8.25,8.70,102900,8.70 +NASDAQ,RPRX,2008-11-17,8.80,9.42,8.80,9.37,56000,9.37 +NASDAQ,RPRX,2008-09-10,6.93,7.00,6.58,6.80,155300,6.80 +NASDAQ,RPRX,2008-05-08,8.82,9.00,8.78,8.99,26200,8.99 +NASDAQ,RPRX,2008-04-18,9.12,9.20,8.82,8.99,81000,8.99 +NASDAQ,RPRX,2008-03-26,9.61,10.18,9.61,9.64,124400,9.64 +NASDAQ,RPRX,2008-02-08,9.51,9.51,8.94,8.95,58700,8.95 +NASDAQ,RPRX,2007-05-16,12.37,12.50,11.94,12.01,106500,12.01 +NASDAQ,RPRX,2007-02-20,10.90,11.00,10.24,10.79,313500,10.79 +NASDAQ,RPRX,2006-06-02,9.83,10.10,9.30,9.38,102900,9.38 +NASDAQ,RPRX,2006-04-04,9.05,9.25,8.80,9.02,31400,9.02 +NASDAQ,RPRX,2006-02-17,7.95,8.00,7.75,7.95,55900,7.95 +NASDAQ,RPRX,2006-02-15,7.05,7.30,7.02,7.25,27200,7.25 +NASDAQ,RPRX,2005-12-14,4.50,4.64,4.50,4.64,18300,4.64 +NASDAQ,RPRX,2004-03-03,3.39,3.66,3.35,3.48,10200,3.48 +NASDAQ,RPRX,2002-01-03,7.11,7.19,7.08,7.16,38300,7.16 +NASDAQ,RPRX,2001-10-22,3.95,4.30,3.95,4.26,24100,4.26 +NASDAQ,RPRX,2001-02-20,2.62,2.81,2.53,2.70,9100,2.70 +NASDAQ,RPRX,2000-12-07,2.38,2.38,2.00,2.06,37200,2.06 +NASDAQ,RPRX,2000-05-19,3.50,3.94,3.25,3.88,129200,3.88 +NASDAQ,RPRX,2000-02-02,7.95,8.00,7.31,7.37,120600,7.37 +NASDAQ,RPRX,1999-11-16,7.78,7.78,5.38,6.38,914200,6.38 +NASDAQ,RPRX,1999-08-25,4.50,4.63,4.00,4.12,241500,4.12 +NASDAQ,RPRX,1999-07-29,7.63,8.25,7.06,7.75,191800,7.75 +NASDAQ,RPRX,1999-03-29,24.88,25.50,23.50,23.62,224200,23.62 +NASDAQ,RPRX,1998-01-22,17.62,17.87,16.94,17.12,555200,17.12 +NASDAQ,RPRX,1997-10-20,38.87,39.75,37.75,38.62,218900,38.62 +NASDAQ,RPRX,1997-06-04,20.50,20.62,19.75,20.25,133500,20.25 +NASDAQ,RPRX,1997-04-29,16.12,16.37,15.50,15.75,140500,15.75 +NASDAQ,RPRX,1997-01-13,11.62,11.75,10.50,11.00,160400,11.00 +NASDAQ,RPRX,1996-10-16,9.00,9.25,8.62,9.25,21700,9.25 +NASDAQ,RPRX,1996-07-26,6.62,7.00,6.50,6.69,20600,6.69 +NASDAQ,RPRX,1996-06-14,10.00,10.00,9.38,10.00,6900,10.00 +NASDAQ,RPRX,1996-05-21,10.12,10.75,10.00,10.37,19400,10.37 +NASDAQ,RPRX,1995-03-23,5.25,5.25,5.25,5.25,1200,5.25 +NASDAQ,RPRX,1995-03-20,6.00,6.00,6.00,6.00,2400,6.00 +NASDAQ,RPRX,1995-02-07,6.25,6.75,6.25,6.56,17100,6.56 +NASDAQ,RPRX,1994-10-14,7.50,7.50,7.50,7.50,2100,7.50 +NASDAQ,RPRX,1994-09-09,9.56,9.56,9.25,9.50,7800,9.50 +NASDAQ,RPRX,1994-03-25,9.88,10.00,9.88,10.00,4000,10.00 +NASDAQ,RPRX,1993-04-06,5.50,5.50,5.50,5.50,40400,5.50 +NASDAQ,RNOW,2008-08-25,15.35,15.56,14.64,14.96,182600,14.96 +NASDAQ,RNOW,2008-04-01,12.00,12.35,11.72,11.74,454100,11.74 +NASDAQ,RNOW,2008-03-07,10.61,10.89,10.54,10.72,165500,10.72 +NASDAQ,RNOW,2008-01-17,13.13,13.39,12.75,12.79,91700,12.79 +NASDAQ,RNOW,2007-12-05,17.66,18.90,17.41,18.45,230300,18.45 +NASDAQ,RNOW,2007-10-10,17.08,17.11,16.54,16.66,110800,16.66 +NASDAQ,RNOW,2007-08-07,13.76,14.97,13.51,14.68,757100,14.68 +NASDAQ,RNOW,2007-03-29,16.63,16.69,16.28,16.43,249700,16.43 +NASDAQ,RNOW,2007-02-09,16.77,16.77,16.02,16.24,214600,16.24 +NASDAQ,RNOW,2006-11-15,16.34,16.83,16.28,16.60,135800,16.60 +NASDAQ,RNOW,2005-11-30,18.02,18.20,17.90,18.11,236600,18.11 +NASDAQ,RNOW,2005-07-22,11.22,11.74,10.88,11.72,214400,11.72 +NASDAQ,RNOW,2005-01-31,14.72,16.00,14.72,15.97,511800,15.97 +NASDAQ,RVEP,2009-11-23,0.58,0.60,0.55,0.57,10400,0.57 +NASDAQ,RVEP,2009-02-19,0.98,0.98,0.95,0.95,400,0.95 +NASDAQ,RVEP,2009-02-17,0.94,0.94,0.88,0.94,13900,0.94 +NASDAQ,RVEP,2009-02-11,1.00,1.00,1.00,1.00,4300,1.00 +NASDAQ,RVEP,2008-12-01,1.49,1.49,1.49,1.49,200,1.49 +NASDAQ,RVEP,2007-06-12,12.10,12.15,11.68,12.10,13800,10.34 +NASDAQ,RVEP,2006-09-14,4.90,5.12,4.90,5.02,1400,3.78 +NASDAQ,RVEP,2006-04-27,5.55,5.73,5.55,5.73,2700,4.32 +NASDAQ,RVEP,2006-04-12,5.50,5.57,5.49,5.57,500,4.20 +NASDAQ,RELV,2010-01-14,3.13,3.18,3.08,3.09,3800,3.09 +NASDAQ,RELV,2009-05-06,3.12,3.20,3.00,3.04,10500,2.98 +NASDAQ,RELV,2008-12-08,4.70,4.88,4.70,4.88,5900,4.78 +NASDAQ,RELV,2008-07-22,5.37,5.58,5.37,5.56,6200,5.40 +NASDAQ,RELV,2007-06-06,10.04,10.33,10.04,10.27,20500,9.75 +NASDAQ,RELV,2006-09-19,8.47,8.63,8.20,8.50,20200,7.99 +NASDAQ,RELV,2006-08-21,7.55,8.11,7.51,7.99,36000,7.51 +NASDAQ,RELV,2006-08-07,9.99,9.99,6.46,6.75,840300,6.35 +NASDAQ,RELV,2006-07-12,9.44,9.61,9.44,9.52,20000,8.95 +NASDAQ,RELV,2006-06-28,9.68,9.78,9.64,9.64,20900,9.06 +NASDAQ,RELV,2006-01-31,16.68,16.90,15.91,15.96,152700,14.94 +NASDAQ,RELV,2006-01-18,14.35,14.54,14.04,14.49,42000,13.56 +NASDAQ,RELV,2005-09-07,8.94,9.15,8.92,9.11,10200,8.50 +NASDAQ,RELV,2005-05-24,10.38,10.59,10.25,10.56,12400,9.85 +NASDAQ,RELV,2005-02-02,9.86,10.25,9.62,10.01,77000,9.30 +NASDAQ,RELV,2004-12-14,8.74,8.75,8.50,8.74,14000,8.12 +NASDAQ,RELV,2004-10-07,7.87,7.87,7.51,7.82,12600,7.23 +NASDAQ,RELV,2004-05-13,10.13,10.45,10.02,10.11,44800,9.35 +NASDAQ,RELV,2004-03-01,6.50,6.70,6.35,6.50,33700,5.99 +NASDAQ,RELV,2003-07-31,6.00,6.00,5.55,5.65,19900,4.17 +NASDAQ,RELV,2003-07-24,5.59,5.71,5.45,5.50,43600,4.06 +NASDAQ,RELV,2001-11-27,1.22,1.30,1.22,1.25,19900,0.77 +NASDAQ,RELV,2001-03-13,1.33,1.44,1.31,1.44,8000,0.89 +NASDAQ,RELV,2001-01-24,1.44,1.50,1.44,1.50,28400,0.93 +NASDAQ,RELV,2000-10-24,1.53,1.53,1.53,1.53,600,0.95 +NASDAQ,RELV,2000-08-03,1.50,1.56,1.50,1.56,1300,0.97 +NASDAQ,RELV,1999-12-09,0.87,0.93,0.75,0.93,59100,0.58 +NASDAQ,RELV,1999-03-03,2.11,2.11,2.11,2.11,4200,1.30 +NASDAQ,RELV,1997-10-14,4.94,5.18,4.94,5.06,10700,3.10 +NASDAQ,RELV,1997-05-14,6.89,6.89,6.28,6.40,105500,3.90 +NASDAQ,RELV,1996-08-30,5.28,5.28,5.10,5.28,41100,2.93 +NASDAQ,RELV,1996-05-09,3.44,3.44,3.32,3.38,58400,1.87 +NASDAQ,RELV,1996-04-11,2.70,2.70,2.58,2.64,56300,1.46 +NASDAQ,RELV,1996-02-26,1.90,1.96,1.90,1.96,8000,1.09 +NASDAQ,RELV,1996-01-30,2.03,2.15,2.03,2.15,8200,1.19 +NASDAQ,RELV,1996-01-05,1.96,2.09,1.96,2.09,8300,1.15 +NASDAQ,RELV,1995-07-21,2.09,2.15,2.02,2.02,2800,1.12 +NASDAQ,RELV,1995-06-19,2.45,2.45,2.33,2.33,2600,1.29 +NASDAQ,RELV,1995-05-26,2.21,2.21,2.21,2.21,1100,1.22 +NASDAQ,RELV,1995-01-04,2.70,2.82,2.70,2.82,10800,1.56 +NASDAQ,RELV,1994-08-15,4.53,4.53,3.80,4.17,48800,2.30 +NASDAQ,RELV,1994-04-11,3.05,3.29,2.93,3.23,20100,1.77 +NASDAQ,RELV,1994-03-31,3.17,3.53,3.17,3.53,10800,1.94 +NASDAQ,RELV,1994-01-11,4.69,4.69,4.69,4.69,1300,2.58 +NASDAQ,RELV,1993-06-29,5.36,5.49,5.24,5.24,2800,2.88 +NASDAQ,RRD,2009-11-11,21.17,21.46,20.96,21.29,2586900,21.04 +NASDAQ,RRD,2009-06-18,12.55,12.66,12.20,12.45,2854100,11.94 +NASDAQ,RRD,2009-03-12,6.30,6.78,6.15,6.73,2985000,6.27 +NASDAQ,RRD,2008-01-31,33.90,35.21,33.72,34.86,953900,30.57 +NASDAQ,RRD,2007-04-03,37.20,37.46,36.99,37.20,974500,31.75 +NASDAQ,RRD,2006-12-20,35.77,35.95,35.62,35.95,638800,30.47 +NASDAQ,RRD,2006-11-29,35.11,35.61,34.97,35.48,646300,30.07 +NASDAQ,RRD,2006-08-17,34.47,34.71,34.30,34.42,2506100,28.95 +NASDAQ,RRD,2006-03-16,33.06,33.28,32.88,32.95,574600,27.28 +NASDAQ,RRD,2006-01-03,34.21,34.21,33.45,33.98,1332900,27.90 +NASDAQ,RRD,2005-12-01,34.25,34.69,34.20,34.66,936900,28.46 +NASDAQ,RRD,2005-08-15,37.40,37.95,37.30,37.90,588500,30.89 +NASDAQ,RRD,2005-04-19,33.23,33.39,32.76,32.99,973000,26.49 +NASDAQ,RRD,2004-12-03,34.40,34.56,34.35,34.50,593300,27.49 +NASDAQ,RRD,2004-03-09,30.76,30.80,30.38,30.42,718400,23.63 +NASDAQ,RRD,2004-01-20,31.66,31.88,31.00,31.88,789800,24.56 +NASDAQ,RRD,2004-01-14,31.50,31.50,31.10,31.36,1374000,24.16 +NASDAQ,RRD,2003-08-29,24.73,25.15,24.69,25.14,405000,19.18 +NASDAQ,RRD,2003-01-08,23.00,23.00,22.20,22.44,242400,16.54 +NASDAQ,RRD,2002-08-19,27.85,28.25,27.85,27.90,444900,20.31 +NASDAQ,RRD,2002-05-16,30.40,30.40,29.75,29.88,213800,21.55 +NASDAQ,RRD,2002-04-01,31.10,31.18,30.93,31.02,400900,22.19 +NASDAQ,RRD,2001-08-30,29.80,29.99,29.37,29.58,176400,20.78 +NASDAQ,RRD,2001-05-10,28.16,28.69,27.96,28.54,281800,19.89 +NASDAQ,RRD,2000-12-20,24.25,24.25,23.69,24.06,257400,16.49 +NASDAQ,RRD,2000-08-22,24.88,25.00,24.44,24.44,200100,16.57 +NASDAQ,RRD,2000-07-14,23.62,24.12,23.19,23.56,216600,15.83 +NASDAQ,RRD,2000-04-20,21.69,21.69,21.00,21.25,388400,14.14 +NASDAQ,RRD,2000-01-04,23.83,24.02,23.52,23.71,879700,15.62 +NASDAQ,RRD,1999-10-04,28.85,29.65,28.85,29.59,247800,19.33 +NASDAQ,RRD,1999-08-11,31.86,32.23,31.55,31.98,427300,20.89 +NASDAQ,RRD,1998-11-16,41.36,42.02,40.94,41.42,130900,26.56 +NASDAQ,RRD,1998-09-11,35.46,38.04,35.46,36.54,818300,23.32 +NASDAQ,RRD,1998-07-24,43.22,43.46,43.04,43.04,247800,27.31 +NASDAQ,RRD,1998-06-04,42.86,43.22,42.74,43.10,317900,27.35 +NASDAQ,RRD,1998-05-27,42.74,43.46,42.74,43.34,355000,27.50 +NASDAQ,RRD,1998-04-30,41.00,42.13,41.00,41.89,194200,26.46 +NASDAQ,RRD,1998-04-02,39.99,40.41,39.87,40.29,581000,25.45 +NASDAQ,RRD,1998-03-03,37.08,37.44,37.08,37.20,282500,23.50 +NASDAQ,RRD,1997-07-18,37.42,37.77,37.06,37.36,489700,23.19 +NASDAQ,RRD,1997-05-05,32.45,33.84,32.45,33.84,374800,20.88 +NASDAQ,RRD,1996-10-22,28.83,28.95,28.03,28.14,259400,17.14 +NASDAQ,RRD,1995-04-20,30.34,30.34,29.78,29.78,178800,17.55 +NASDAQ,RRD,1995-02-22,30.34,30.45,29.89,30.34,282400,17.88 +NASDAQ,RRD,1994-01-24,27.09,27.09,26.65,27.09,167800,15.52 +NASDAQ,RRD,1993-11-26,24.37,24.91,24.37,24.80,40600,14.21 +NASDAQ,RRD,1993-11-15,24.80,25.02,24.04,24.48,359500,14.02 +NASDAQ,RRD,1993-10-11,24.79,24.90,24.68,24.79,98500,14.12 +NASDAQ,RRD,1992-05-21,48.05,48.26,47.94,47.94,193200,13.30 +NASDAQ,RRD,1992-04-13,41.62,42.04,41.62,42.04,119000,11.60 +NASDAQ,RRD,1991-05-28,38.37,38.37,37.33,37.43,207800,10.13 +NASDAQ,RRD,1991-04-10,39.50,39.92,39.40,39.71,111000,10.68 +NASDAQ,RRD,1991-01-21,33.84,33.94,33.32,33.53,188600,8.95 +NASDAQ,RRD,1990-09-25,28.31,28.92,28.11,28.62,264800,7.58 +NASDAQ,RRD,1990-06-29,38.28,38.38,37.98,38.28,255200,10.07 +NASDAQ,RRD,1990-05-01,34.44,34.44,33.74,33.84,238800,8.84 +NASDAQ,RRD,1989-08-03,37.20,37.30,36.90,36.90,131200,9.46 +NASDAQ,RRD,1989-07-05,34.22,34.52,33.93,34.42,240400,8.82 +NASDAQ,RRD,1989-04-18,31.17,31.57,31.08,31.57,312400,8.03 +NASDAQ,RRD,1988-03-03,27.78,29.32,27.49,28.65,795400,7.08 +NASDAQ,RRD,1987-12-02,21.48,21.76,20.71,21.67,430400,5.31 +NASDAQ,RRD,1987-09-01,32.71,33.38,32.42,32.42,292400,7.90 +NASDAQ,RRD,1986-12-31,46.43,46.71,46.06,46.24,266800,5.52 +NASDAQ,RRD,1986-02-04,50.48,50.58,49.00,50.11,183200,5.87 +NASDAQ,RRD,1985-09-11,40.73,40.82,40.54,40.73,39600,4.71 +NASDAQ,RENT,2009-09-30,18.02,18.03,17.12,17.86,28000,17.86 +NASDAQ,RENT,2009-03-30,8.88,9.12,8.71,9.01,103600,9.01 +NASDAQ,RENT,2009-03-23,8.97,9.03,8.93,8.93,9400,8.93 +NASDAQ,RENT,2008-06-19,13.96,14.12,13.96,14.10,26000,14.10 +NASDAQ,RENT,2007-07-20,14.68,14.80,14.27,14.52,14100,14.52 +NASDAQ,RENT,2007-06-12,15.09,15.09,14.49,14.80,44200,14.80 +NASDAQ,RENT,2007-05-17,14.90,15.60,14.90,15.00,83700,15.00 +NASDAQ,RENT,2006-03-14,10.21,10.23,10.14,10.22,28700,10.22 +NASDAQ,RENT,2005-04-15,10.20,10.21,10.07,10.15,35200,10.15 +NASDAQ,RENT,2005-02-07,10.63,10.83,10.30,10.34,27900,10.34 +NASDAQ,RENT,2003-11-20,7.86,7.95,7.86,7.92,7300,7.92 +NASDAQ,RENT,2003-09-11,6.70,6.86,6.62,6.79,32000,6.79 +NASDAQ,RENT,2002-12-11,5.40,5.45,5.18,5.45,34900,5.45 +NASDAQ,RENT,2002-11-21,5.22,5.26,5.10,5.25,16900,5.25 +NASDAQ,RENT,2002-10-29,5.32,5.59,5.25,5.56,14800,5.56 +NASDAQ,RENT,2002-01-29,7.20,7.25,7.05,7.07,75400,7.07 +NASDAQ,RENT,2001-10-24,3.29,3.55,3.29,3.40,33900,3.40 +NASDAQ,RENT,2001-03-29,3.25,3.50,3.25,3.50,47000,3.50 +NASDAQ,RENT,1999-03-16,3.25,3.38,3.06,3.22,32400,3.22 +NASDAQ,RENT,1997-09-18,4.56,4.63,4.37,4.52,32500,4.52 +NASDAQ,RENT,1997-03-17,2.81,2.94,2.75,2.75,47900,2.75 +NASDAQ,RENT,1996-11-29,3.75,3.75,3.75,3.75,4600,3.75 +NASDAQ,RENT,1996-11-12,4.06,4.12,4.00,4.00,26600,4.00 +NASDAQ,RENT,1996-05-02,4.88,5.12,4.75,5.12,133100,5.12 +NASDAQ,RENT,1996-04-30,4.75,4.81,4.75,4.75,69800,4.75 +NASDAQ,RENT,1995-07-17,5.87,6.13,5.75,5.81,19300,5.81 +NASDAQ,RENT,1994-10-05,8.38,8.62,8.38,8.62,44500,8.62 +NASDAQ,RENT,1994-07-13,6.50,6.50,6.25,6.25,9900,6.25 +NASDAQ,RENT,1994-02-04,6.50,6.62,6.13,6.25,103500,6.25 +NASDAQ,RENT,1993-10-18,7.12,7.50,6.50,6.50,94900,6.50 +NASDAQ,RENT,1993-02-17,5.75,6.00,5.75,5.87,22600,5.87 +NASDAQ,RENT,1993-01-21,6.25,6.38,6.13,6.38,14000,6.38 +NASDAQ,RENT,1992-07-15,6.00,6.25,6.00,6.00,10800,6.00 +NASDAQ,RENT,1992-05-14,5.62,6.00,5.62,6.00,87400,6.00 +NASDAQ,RENT,1992-04-28,6.00,6.13,5.62,5.62,14200,5.62 +NASDAQ,RENT,1992-04-07,6.25,6.50,6.13,6.13,36500,6.13 +NASDAQ,ROIAK,2010-01-19,3.61,3.78,3.59,3.75,247600,3.75 +NASDAQ,ROIAK,2009-10-09,1.44,1.44,1.16,1.26,300900,1.26 +NASDAQ,ROIAK,2009-03-06,0.40,0.42,0.36,0.41,81700,0.41 +NASDAQ,ROIAK,2008-09-11,0.92,0.96,0.88,0.91,278300,0.91 +NASDAQ,ROIAK,2008-04-10,1.48,1.50,1.42,1.50,185600,1.50 +NASDAQ,ROIAK,2007-06-22,7.20,7.21,7.13,7.15,657100,7.15 +NASDAQ,ROIAK,2007-02-21,7.43,7.55,7.43,7.49,492800,7.49 +NASDAQ,ROIAK,2006-09-27,6.28,6.32,6.20,6.28,985500,6.28 +NASDAQ,ROIAK,2005-05-04,13.53,13.70,13.37,13.51,434400,13.51 +NASDAQ,ROIAK,2005-03-07,13.90,13.97,13.55,13.81,533200,13.81 +NASDAQ,ROIAK,2005-01-25,15.75,16.00,15.64,15.98,640400,15.98 +NASDAQ,ROIAK,2004-10-19,13.99,14.13,13.96,14.05,592400,14.05 +NASDAQ,ROIAK,2004-08-02,15.30,15.53,15.16,15.53,667100,15.53 +NASDAQ,ROIAK,2004-06-24,15.21,15.61,15.18,15.44,598900,15.44 +NASDAQ,ROIAK,2004-03-08,18.69,19.33,18.60,18.90,855500,18.90 +NASDAQ,ROIAK,2004-02-06,18.05,18.37,18.05,18.20,357400,18.20 +NASDAQ,ROIAK,2003-12-30,19.46,19.50,19.40,19.45,148500,19.45 +NASDAQ,ROIAK,2003-04-02,13.47,14.05,13.44,13.90,640400,13.90 +NASDAQ,ROIAK,2002-08-30,15.87,16.10,15.65,15.73,145000,15.73 +NASDAQ,ROIAK,2002-06-10,21.14,21.46,20.56,21.00,154400,21.00 +NASDAQ,ROIAK,2002-01-07,19.26,19.27,19.02,19.20,162100,19.20 +NASDAQ,ROIAK,2001-03-23,13.50,14.12,13.44,14.06,462900,14.06 +NASDAQ,ROIAK,2000-06-29,19.31,24.00,18.00,24.00,215900,24.00 +NASDAQ,ROIAK,2000-06-08,24.62,24.62,21.75,21.75,12200,21.75 +NASDAQ,RJET,2009-08-21,7.62,8.45,7.61,8.43,1436800,8.43 +NASDAQ,RJET,2009-06-10,5.34,5.40,5.08,5.26,420300,5.26 +NASDAQ,RJET,2009-05-15,6.25,6.25,5.82,5.85,368700,5.85 +NASDAQ,RJET,2007-05-14,21.10,21.12,20.91,21.03,229100,21.03 +NASDAQ,RJET,2006-03-27,14.83,14.98,14.78,14.94,99700,14.94 +NASDAQ,RJET,2005-12-29,14.98,15.12,14.75,14.99,565900,14.99 +NASDAQ,RJET,2005-12-22,14.08,14.32,14.08,14.30,538800,14.30 +NASDAQ,RJET,2005-07-18,13.06,13.17,12.32,12.82,323800,12.82 +NASDAQ,RJET,2005-06-29,14.67,14.67,14.39,14.45,226100,14.45 +NASDAQ,RCII,2010-01-21,19.33,19.53,19.09,19.41,761700,19.41 +NASDAQ,RCII,2009-07-10,17.53,18.04,17.42,17.86,676000,17.86 +NASDAQ,RCII,2009-04-30,18.85,19.49,18.59,19.25,1919400,19.25 +NASDAQ,RCII,2008-08-26,22.50,22.91,22.26,22.60,941600,22.60 +NASDAQ,RCII,2008-08-22,23.01,23.49,22.34,23.14,639800,23.14 +NASDAQ,RCII,2008-05-06,22.04,22.56,21.76,22.30,1270600,22.30 +NASDAQ,RCII,2008-04-23,18.66,19.62,18.43,19.35,1094300,19.35 +NASDAQ,RCII,2006-06-21,24.57,25.64,24.44,25.17,615800,25.17 +NASDAQ,RCII,2006-04-05,26.20,26.38,25.98,26.30,617300,26.30 +NASDAQ,RCII,2006-03-07,23.60,23.69,23.50,23.61,509100,23.61 +NASDAQ,RCII,2004-10-20,24.45,24.57,24.20,24.35,633000,24.35 +NASDAQ,RCII,2004-09-20,25.12,25.34,25.01,25.09,1206900,25.09 +NASDAQ,RCII,2004-04-01,32.85,33.93,32.70,33.50,508900,33.50 +NASDAQ,RCII,2003-09-15,31.15,31.49,31.07,31.30,235700,31.30 +NASDAQ,RCII,2003-08-19,74.44,77.13,74.18,77.07,1201200,30.83 +NASDAQ,RCII,2002-12-27,51.62,52.34,51.23,51.76,1805800,20.70 +NASDAQ,RCII,2002-12-26,50.01,52.93,50.01,51.71,1329500,20.68 +NASDAQ,RCII,2001-11-29,29.15,29.55,29.05,29.25,525800,11.70 +NASDAQ,RCII,2001-09-04,26.98,27.40,26.73,27.00,653800,10.80 +NASDAQ,RCII,2001-08-09,31.29,32.18,30.91,31.52,1258000,12.61 +NASDAQ,RCII,2001-07-18,49.50,49.68,48.95,49.56,388000,19.82 +NASDAQ,RCII,2001-02-28,43.38,44.25,42.75,44.12,1356800,17.65 +NASDAQ,RCII,2001-01-19,34.00,34.38,33.19,33.56,447000,13.43 +NASDAQ,RCII,2000-12-27,31.81,33.19,31.50,33.00,830000,13.20 +NASDAQ,RCII,2000-03-22,16.75,16.81,15.13,15.50,477800,6.20 +NASDAQ,RCII,2000-01-31,17.63,17.94,17.25,17.25,63500,6.90 +NASDAQ,RCII,1999-10-13,18.16,18.16,17.75,17.75,406000,7.10 +NASDAQ,RCII,1999-06-01,25.88,26.25,25.69,25.75,684000,10.30 +NASDAQ,RCII,1999-05-25,33.75,33.75,31.31,31.38,159000,12.55 +NASDAQ,RCII,1998-11-04,26.00,26.00,24.00,24.94,221000,9.98 +NASDAQ,RCII,1998-02-17,22.00,23.75,21.88,23.38,347200,9.35 +NASDAQ,RCII,1998-01-28,20.37,21.25,20.37,21.25,163200,8.50 +NASDAQ,RCII,1997-11-07,22.00,22.44,21.88,22.00,326200,8.80 +NASDAQ,RCII,1997-05-07,18.00,18.12,17.50,17.88,468200,7.15 +NASDAQ,RCII,1996-12-19,14.62,15.38,14.62,15.25,362500,6.10 +NASDAQ,RCII,1996-11-22,18.00,18.00,16.50,17.37,588500,6.95 +NASDAQ,RCII,1996-07-18,18.75,19.50,18.50,19.50,182000,7.80 +NASDAQ,RCII,1996-05-24,28.00,28.62,28.00,28.62,187800,11.45 +NASDAQ,RCII,1996-05-22,27.75,28.12,27.00,27.50,340800,11.00 +NASDAQ,RCII,1996-04-30,21.50,21.88,21.00,21.50,189000,8.60 +NASDAQ,RCII,1996-02-20,16.50,16.75,16.00,16.50,18000,6.60 +NASDAQ,RCII,1995-11-01,17.00,18.25,16.75,18.25,173800,7.30 +NASDAQ,RTEC,2008-04-17,10.32,10.32,10.06,10.23,128800,10.23 +NASDAQ,RTEC,2007-10-03,14.19,14.64,14.10,14.58,316200,14.58 +NASDAQ,RTEC,2007-08-22,13.23,13.25,12.45,12.65,230500,12.65 +NASDAQ,RTEC,2007-04-27,17.66,17.87,17.34,17.56,90200,17.56 +NASDAQ,RTEC,2005-11-18,12.96,13.10,12.81,13.07,154500,13.07 +NASDAQ,RTEC,2005-08-10,14.76,14.76,14.31,14.44,109000,14.44 +NASDAQ,RTEC,2005-07-13,14.81,15.03,14.68,15.03,66900,15.03 +NASDAQ,RTEC,2005-05-31,14.42,14.60,14.35,14.42,167000,14.42 +NASDAQ,RTEC,2005-05-03,13.74,13.92,13.57,13.65,136500,13.65 +NASDAQ,RTEC,2004-12-17,16.03,16.63,16.00,16.40,119500,16.40 +NASDAQ,RTEC,2003-11-13,25.34,25.84,25.01,25.20,269200,25.20 +NASDAQ,RTEC,2003-03-18,14.81,15.37,14.80,15.07,381300,15.07 +NASDAQ,RTEC,2002-11-13,16.01,16.43,15.45,15.88,193600,15.88 +NASDAQ,RTEC,2002-07-18,17.80,18.68,17.65,17.90,211900,17.90 +NASDAQ,RTEC,2002-05-23,26.33,26.62,25.10,25.54,492200,25.54 +NASDAQ,RTEC,2001-10-29,27.77,29.40,25.00,26.26,174000,26.26 +NASDAQ,RTEC,2001-03-19,37.62,38.00,35.00,35.50,452100,35.50 +NASDAQ,RTEC,2000-08-11,30.00,30.00,27.88,27.88,109900,27.88 +NASDAQ,RTEC,2000-06-22,41.12,42.44,40.00,40.00,68000,40.00 +NASDAQ,RTEC,2000-01-31,46.25,46.75,44.25,44.50,221500,44.50 +NASDAQ,RTEC,1999-12-28,32.44,33.00,31.81,32.31,56500,32.31 +NASDAQ,RNST,2009-04-17,14.34,14.50,14.12,14.25,75300,13.75 +NASDAQ,RNST,2008-11-26,19.26,19.99,19.01,19.97,79600,18.82 +NASDAQ,RNST,2008-07-29,16.96,18.19,16.54,17.98,121800,16.79 +NASDAQ,RNST,2008-03-17,19.47,20.14,18.94,20.00,83300,18.53 +NASDAQ,RNST,2008-03-11,19.34,20.83,19.26,20.72,75200,19.04 +NASDAQ,RNST,2007-08-30,20.68,21.28,20.03,20.08,76500,18.15 +NASDAQ,RNST,2007-04-05,25.10,25.24,24.75,24.92,23500,22.38 +NASDAQ,RNST,2007-03-15,23.54,23.86,23.34,23.86,16800,21.43 +NASDAQ,RNST,2007-03-09,23.53,24.18,23.53,24.13,37900,21.53 +NASDAQ,RNST,2007-03-08,23.84,23.89,23.10,23.30,45800,20.79 +NASDAQ,RNST,2006-10-17,31.47,32.04,31.13,32.04,39700,28.43 +NASDAQ,RNST,2006-06-21,38.36,38.76,38.28,38.70,8100,22.77 +NASDAQ,RNST,2005-10-20,30.18,30.57,29.83,29.85,7000,17.23 +NASDAQ,RNST,2005-09-14,31.10,31.65,30.53,30.68,29700,17.71 +NASDAQ,RNST,2004-07-07,34.75,34.93,34.40,34.76,11800,19.40 +NASDAQ,RNST,2004-04-13,36.40,36.50,35.85,35.85,5800,19.89 +NASDAQ,RNST,2004-02-17,32.00,32.25,31.86,32.24,5200,17.78 +NASDAQ,RNST,2003-01-23,40.05,40.50,39.80,40.34,4200,14.47 +NASDAQ,RNST,2002-08-02,40.50,40.50,39.50,39.50,6300,13.98 +NASDAQ,RNST,2002-04-09,38.80,38.80,38.56,38.56,1500,13.55 +NASDAQ,RNST,2002-02-04,35.50,35.55,34.75,34.75,21000,12.13 +NASDAQ,RNST,2001-08-06,31.85,31.85,31.25,31.25,17100,10.75 +NASDAQ,RNST,2001-07-20,33.90,34.00,33.82,34.00,14000,11.69 +NASDAQ,RNST,2001-05-17,23.70,24.65,23.70,24.65,6800,8.41 +NASDAQ,RNST,2001-02-15,19.25,19.25,18.75,18.75,4000,6.32 +NASDAQ,RNST,2001-01-04,18.12,18.12,17.62,17.87,9300,6.02 +NASDAQ,RNST,2001-01-02,17.75,17.75,17.75,17.75,6900,5.98 +NASDAQ,RNST,2000-09-01,20.12,20.12,20.12,20.12,1400,6.63 +NASDAQ,RNST,2000-04-11,23.75,23.75,23.50,23.50,1200,7.66 +NASDAQ,RNST,1999-11-19,30.50,30.50,30.25,30.50,21300,9.78 +NASDAQ,RNST,1999-05-10,33.19,33.44,33.19,33.38,5700,10.56 +NASDAQ,RNST,1998-12-28,32.25,32.38,32.00,32.13,8700,10.10 +NASDAQ,RNST,1998-11-09,33.94,33.94,33.94,33.94,000,10.61 +NASDAQ,RNST,1998-06-26,40.88,41.75,40.88,41.69,14400,12.96 +NASDAQ,RNST,1998-03-12,36.50,36.50,35.63,35.63,6900,10.97 +NASDAQ,RNST,1996-12-10,35.50,35.50,35.50,35.50,6400,7.10 +NASDAQ,RNST,1996-06-21,35.00,35.00,34.25,34.25,4000,6.81 +NASDAQ,RNST,1996-06-11,34.75,34.75,34.00,34.00,21000,6.73 +NASDAQ,RNST,1996-05-24,34.50,36.00,34.00,36.00,29400,7.12 +NASDAQ,RNST,1995-12-22,44.00,44.00,44.00,44.00,000,5.77 +NASDAQ,RNST,1995-11-27,44.00,44.00,44.00,44.00,1000,5.74 +NASDAQ,RNST,1995-11-02,46.50,46.50,46.50,46.50,000,6.07 +NASDAQ,RNST,1994-09-28,37.00,37.00,37.00,37.00,000,4.71 +NASDAQ,RNST,1994-09-19,36.25,36.25,36.25,36.25,000,4.61 +NASDAQ,RNST,1992-11-19,30.00,30.75,30.00,30.75,4500,3.80 +NASDAQ,RNST,1992-08-12,26.50,26.50,26.50,26.50,000,3.27 +NASDAQ,RNST,1992-07-24,26.50,26.50,26.50,26.50,000,3.27 +NASDAQ,RNST,1992-07-20,27.12,27.12,27.12,27.12,000,3.35 +NASDAQ,RRGB,2010-02-08,18.77,19.14,18.61,18.77,65600,18.77 +NASDAQ,RRGB,2009-06-10,19.23,19.73,18.98,19.33,473300,19.33 +NASDAQ,RRGB,2008-09-15,26.57,28.99,26.57,27.91,333300,27.91 +NASDAQ,RRGB,2008-06-10,31.02,33.03,30.75,31.99,1192700,31.99 +NASDAQ,RRGB,2008-01-22,28.25,31.13,28.06,30.36,917900,30.36 +NASDAQ,RRGB,2007-07-20,43.41,43.85,43.10,43.65,370200,43.65 +NASDAQ,RRGB,2007-04-09,39.96,40.23,39.67,39.95,109000,39.95 +NASDAQ,RRGB,2007-01-05,34.75,34.75,33.72,33.79,388400,33.79 +NASDAQ,RRGB,2006-07-06,42.95,43.43,42.57,43.20,176200,43.20 +NASDAQ,RRGB,2006-06-14,39.55,40.27,38.50,39.08,206000,39.08 +NASDAQ,RRGB,2005-09-26,44.91,45.68,44.27,45.02,528100,45.02 +NASDAQ,RRGB,2005-08-22,46.35,47.80,46.35,47.50,1480900,47.50 +NASDAQ,RRGB,2005-07-11,58.63,58.89,58.07,58.87,186200,58.87 +NASDAQ,RRGB,2005-03-09,46.04,46.35,45.55,46.20,110000,46.20 +NASDAQ,RRGB,2004-05-26,28.06,28.27,26.79,27.82,62000,27.82 +NASDAQ,RRGB,2003-08-05,22.11,22.25,22.00,22.25,96800,22.25 +NASDAQ,RRGB,2003-05-20,16.44,16.45,15.61,16.14,288500,16.14 +NASDAQ,RLRN,2010-01-05,11.86,11.93,11.73,11.86,13000,11.86 +NASDAQ,RLRN,2009-11-10,10.36,10.63,9.95,10.55,21700,10.55 +NASDAQ,RLRN,2009-11-03,9.36,9.68,9.26,9.64,16700,9.57 +NASDAQ,RLRN,2009-10-13,10.14,10.28,10.01,10.08,2200,10.01 +NASDAQ,RLRN,2009-10-08,9.89,10.26,9.89,10.05,17300,9.98 +NASDAQ,RLRN,2008-11-13,9.78,11.44,9.45,11.42,40900,11.07 +NASDAQ,RLRN,2008-05-09,14.45,14.45,13.81,14.16,29600,12.83 +NASDAQ,RLRN,2008-05-06,14.54,14.68,13.98,14.57,57700,13.14 +NASDAQ,RLRN,2007-10-17,12.38,12.38,10.90,11.37,98100,10.15 +NASDAQ,RLRN,2006-05-24,14.09,14.39,13.95,14.33,23600,11.72 +NASDAQ,RLRN,2006-05-09,15.86,16.00,15.63,15.66,14800,12.76 +NASDAQ,RLRN,2005-09-30,17.78,17.85,17.73,17.80,33000,14.42 +NASDAQ,RLRN,2005-08-22,17.55,17.58,17.35,17.44,47300,14.13 +NASDAQ,RLRN,2004-08-05,21.77,21.91,20.87,21.50,37700,17.21 +NASDAQ,RLRN,2004-06-18,21.80,22.47,21.54,21.64,54800,17.32 +NASDAQ,RLRN,2004-03-08,26.16,26.60,26.16,26.50,60300,21.17 +NASDAQ,RLRN,2003-05-22,19.72,20.48,19.35,20.18,66700,14.92 +NASDAQ,RLRN,2003-04-30,18.64,19.17,18.56,19.05,120600,14.09 +NASDAQ,RLRN,2003-04-17,18.50,18.69,17.61,17.83,257700,13.19 +NASDAQ,RLRN,2003-04-08,19.00,19.00,18.22,18.51,83600,13.69 +NASDAQ,RLRN,2003-03-04,17.37,17.40,16.75,17.19,125700,12.71 +NASDAQ,RLRN,2002-12-17,19.41,20.05,19.41,19.71,92100,14.58 +NASDAQ,RLRN,2002-08-07,18.91,19.66,18.67,18.85,485600,13.94 +NASDAQ,RLRN,2002-06-20,24.75,24.76,23.72,23.98,229600,17.73 +NASDAQ,RLRN,2002-06-10,33.67,34.20,33.07,33.22,41200,24.57 +NASDAQ,RLRN,2002-05-21,35.00,35.43,33.97,33.97,48300,25.12 +NASDAQ,RLRN,2002-02-21,32.64,32.84,31.21,31.27,164300,23.13 +NASDAQ,RLRN,2001-02-21,31.00,32.00,30.19,30.50,34100,22.56 +NASDAQ,RLRN,2000-10-06,32.31,32.63,30.37,31.62,35000,23.38 +NASDAQ,RLRN,2000-06-30,15.50,15.63,15.25,15.38,70000,11.37 +NASDAQ,RLRN,2000-06-02,13.25,14.00,13.25,13.50,60800,9.98 +NASDAQ,RLRN,1999-07-23,27.87,27.87,24.75,27.25,126100,20.15 +NASDAQ,RLRN,1999-05-25,24.00,24.12,22.00,23.00,193600,17.01 +NASDAQ,RLRN,1999-02-17,68.25,68.25,68.00,68.12,47200,25.19 +NASDAQ,RLRN,1999-01-28,67.75,67.75,64.50,65.62,80200,24.26 +NASDAQ,RLRN,1998-10-27,40.63,43.63,40.25,43.63,442600,16.13 +NASDAQ,RFIL,2009-12-07,4.39,4.40,4.39,4.40,1000,4.40 +NASDAQ,RFIL,2009-11-03,4.05,4.05,4.05,4.05,100,4.05 +NASDAQ,RFIL,2009-07-23,4.21,4.24,4.10,4.21,3100,4.21 +NASDAQ,RFIL,2009-07-06,4.12,4.12,4.00,4.00,2700,4.00 +NASDAQ,RFIL,2009-04-28,3.24,3.27,3.24,3.27,1900,3.27 +NASDAQ,RFIL,2009-02-24,4.40,4.40,4.13,4.20,3700,4.20 +NASDAQ,RFIL,2008-10-28,4.90,4.90,4.75,4.75,5200,4.72 +NASDAQ,RFIL,2008-03-10,5.79,5.80,5.26,5.49,5700,5.38 +NASDAQ,RFIL,2008-02-15,5.94,6.06,5.94,5.94,5300,5.82 +NASDAQ,RFIL,2007-11-16,6.85,6.90,6.77,6.80,2700,6.63 +NASDAQ,RFIL,2007-04-04,5.65,5.89,5.65,5.86,42400,5.68 +NASDAQ,RFIL,2006-11-08,7.10,7.99,7.10,7.55,30900,7.29 +NASDAQ,RFIL,2006-03-15,5.05,5.15,4.95,5.05,11900,4.87 +NASDAQ,RFIL,2004-06-28,9.00,9.12,8.78,8.92,71400,8.61 +NASDAQ,RFIL,2004-05-14,7.50,7.98,7.50,7.75,16200,7.48 +NASDAQ,RFIL,2004-05-10,7.48,7.88,7.44,7.63,23200,7.36 +NASDAQ,RFIL,2003-11-19,4.49,4.50,4.25,4.40,12400,4.25 +NASDAQ,RFIL,2003-08-08,3.45,3.73,3.44,3.73,9100,3.60 +NASDAQ,RFIL,2003-07-01,3.10,3.10,3.01,3.05,1200,2.94 +NASDAQ,RFIL,2002-11-25,2.10,2.10,2.09,2.09,400,2.02 +NASDAQ,RFIL,2002-11-08,2.08,2.11,2.08,2.11,2400,2.04 +NASDAQ,RFIL,2002-07-29,2.12,2.12,2.12,2.12,1800,2.05 +NASDAQ,RFIL,2001-08-10,2.97,3.01,2.97,3.01,400,2.90 +NASDAQ,RFIL,2001-05-22,3.49,3.90,3.36,3.70,5600,3.57 +NASDAQ,RFIL,1998-07-27,2.31,2.50,2.31,2.50,5600,2.41 +NASDAQ,REDF,2009-10-23,3.25,3.28,3.21,3.24,16300,3.24 +NASDAQ,REDF,2009-06-01,3.52,3.79,3.30,3.44,192400,3.44 +NASDAQ,REDF,2009-05-12,3.30,3.30,2.90,3.00,49400,3.00 +NASDAQ,REDF,2009-04-13,2.17,2.17,2.03,2.09,45800,2.09 +NASDAQ,REDF,2009-03-24,1.62,1.70,1.62,1.66,22600,1.66 +NASDAQ,REDF,2009-03-09,1.51,1.51,1.40,1.44,9000,1.44 +NASDAQ,REDF,2008-02-26,8.18,8.49,8.18,8.37,87600,8.37 +NASDAQ,REDF,2008-02-21,8.69,8.79,8.38,8.50,90400,8.50 +NASDAQ,REDF,2008-02-19,8.86,8.94,8.72,8.81,55600,8.81 +NASDAQ,REDF,2007-08-21,14.60,15.21,14.35,14.93,139200,14.93 +NASDAQ,REDF,2007-06-21,18.01,18.56,17.91,18.23,58200,18.23 +NASDAQ,REDF,2006-12-20,18.20,18.98,18.17,18.41,163900,18.41 +NASDAQ,REDF,2006-05-02,19.60,19.74,19.38,19.50,182000,19.50 +NASDAQ,REDF,2006-04-13,21.28,21.28,20.69,20.88,149200,20.88 +NASDAQ,REDF,2005-05-24,6.94,7.06,6.69,6.80,38400,6.80 +NASDAQ,REDF,2005-05-06,6.58,6.71,6.55,6.55,12600,6.55 +NASDAQ,REDF,2005-03-18,6.98,7.14,6.92,7.01,24200,7.01 +NASDAQ,REDF,2005-02-17,6.17,6.58,6.17,6.42,98800,6.42 +NASDAQ,REDF,2004-08-10,5.81,5.94,5.41,5.65,256500,5.65 +NASDAQ,REDF,2004-07-20,6.20,6.49,6.05,6.05,214600,6.05 +NASDAQ,REDF,2004-02-17,8.50,8.52,7.90,7.92,203700,7.92 +NASDAQ,REDF,2003-12-30,5.72,5.86,5.65,5.68,97000,5.68 +NASDAQ,REDF,2003-12-16,5.24,5.31,5.01,5.01,113500,5.01 +NASDAQ,REDF,2003-12-12,5.35,5.80,5.12,5.74,107600,5.74 +NASDAQ,REDF,2003-07-22,7.43,7.65,6.56,6.80,884300,6.80 +NASDAQ,REDF,2003-05-15,6.05,6.15,5.52,5.52,279700,5.52 +NASDAQ,REDF,2003-03-20,2.39,2.51,2.25,2.41,72200,2.41 +NASDAQ,REDF,2003-03-18,2.12,2.33,2.12,2.33,64500,2.33 +NASDAQ,REDF,2002-12-05,0.62,0.63,0.62,0.63,400,0.63 +NASDAQ,REDF,2002-11-22,0.54,0.70,0.54,0.70,24500,0.70 +NASDAQ,REDF,2001-03-27,3.00,3.12,3.00,3.12,4700,3.12 +NASDAQ,REDF,2001-03-22,2.81,3.00,2.69,3.00,54600,3.00 +NASDAQ,REDF,2001-01-24,5.05,5.19,5.00,5.12,17100,5.12 +NASDAQ,REDF,2000-11-09,5.56,5.75,5.12,5.38,11200,5.38 +NASDAQ,REDF,2000-09-11,9.62,10.00,9.25,9.25,33700,9.25 +NASDAQ,RGEN,2010-01-07,3.85,3.90,3.83,3.85,96300,3.85 +NASDAQ,RGEN,2009-12-28,3.85,3.92,3.82,3.87,96300,3.87 +NASDAQ,RGEN,2009-12-09,4.34,4.34,3.70,3.91,187400,3.91 +NASDAQ,RGEN,2009-02-19,4.09,4.09,3.93,3.95,90100,3.95 +NASDAQ,RGEN,2009-02-12,4.20,4.33,4.20,4.27,77200,4.27 +NASDAQ,RGEN,2009-01-02,3.79,3.95,3.77,3.92,46600,3.92 +NASDAQ,RGEN,2007-11-08,4.26,4.41,4.25,4.35,162200,4.35 +NASDAQ,RGEN,2006-11-17,2.97,2.98,2.90,2.95,18800,2.95 +NASDAQ,RGEN,2006-07-19,2.26,2.39,2.26,2.37,58900,2.37 +NASDAQ,RGEN,2006-06-12,3.03,3.06,2.95,3.00,167000,3.00 +NASDAQ,RGEN,2005-03-21,1.71,1.79,1.68,1.70,119000,1.70 +NASDAQ,RGEN,2005-02-03,1.95,2.08,1.92,2.05,626700,2.05 +NASDAQ,RGEN,2004-08-04,1.65,1.67,1.62,1.62,55800,1.62 +NASDAQ,RGEN,2004-02-06,3.22,3.25,3.02,3.10,546600,3.10 +NASDAQ,RGEN,2003-10-10,5.97,5.98,5.75,5.94,96200,5.94 +NASDAQ,RGEN,2003-07-25,6.32,6.86,6.32,6.81,134300,6.81 +NASDAQ,RGEN,2003-04-04,4.40,4.55,3.91,4.39,180600,4.39 +NASDAQ,RGEN,2003-02-24,3.30,3.34,3.20,3.29,18300,3.29 +NASDAQ,RGEN,2003-01-29,2.91,2.97,2.84,2.87,17900,2.87 +NASDAQ,RGEN,2002-08-21,2.75,2.75,2.60,2.60,21400,2.60 +NASDAQ,RGEN,2001-08-24,2.25,2.38,2.09,2.28,26200,2.28 +NASDAQ,RGEN,2001-04-04,2.84,2.84,1.50,1.84,495700,1.84 +NASDAQ,RGEN,2000-10-04,6.81,7.00,6.81,6.88,124800,6.88 +NASDAQ,RGEN,2000-06-07,5.47,5.75,5.38,5.53,90200,5.53 +NASDAQ,RGEN,1999-12-14,2.81,3.00,2.81,2.87,102900,2.87 +NASDAQ,RGEN,1999-09-30,2.75,2.94,2.62,2.94,154000,2.94 +NASDAQ,RGEN,1999-08-16,2.50,2.56,2.38,2.38,31900,2.38 +NASDAQ,RGEN,1999-08-03,2.69,2.78,2.56,2.66,22300,2.66 +NASDAQ,RGEN,1999-03-17,2.00,2.16,2.00,2.09,39900,2.09 +NASDAQ,RGEN,1999-03-03,1.75,1.75,1.50,1.69,60800,1.69 +NASDAQ,RGEN,1998-12-22,1.37,1.44,1.37,1.37,28200,1.37 +NASDAQ,RGEN,1998-05-27,1.63,1.78,1.50,1.66,58200,1.66 +NASDAQ,RGEN,1998-02-23,1.16,1.25,1.06,1.19,74900,1.19 +NASDAQ,RGEN,1998-01-07,1.00,1.09,0.97,1.06,93200,1.06 +NASDAQ,RGEN,1997-06-26,1.09,1.12,1.03,1.03,69300,1.03 +NASDAQ,RGEN,1997-06-09,1.09,1.12,1.06,1.06,28800,1.06 +NASDAQ,RGEN,1997-05-23,1.25,1.25,1.12,1.12,30500,1.12 +NASDAQ,RGEN,1995-11-13,1.37,1.37,1.25,1.25,37100,1.25 +NASDAQ,RGEN,1995-06-26,2.31,2.31,2.12,2.12,43500,2.12 +NASDAQ,RGEN,1994-11-09,2.62,2.87,2.62,2.87,24300,2.87 +NASDAQ,RGEN,1994-09-16,2.75,2.87,2.75,2.87,19700,2.87 +NASDAQ,RGEN,1994-08-11,2.50,3.00,2.38,2.87,97000,2.87 +NASDAQ,RGEN,1994-08-03,2.62,3.00,2.62,3.00,56300,3.00 +NASDAQ,RGEN,1993-10-20,7.75,7.75,7.00,7.75,54400,7.75 +NASDAQ,RGEN,1993-09-01,7.00,7.00,6.75,6.75,16900,6.75 +NASDAQ,RGEN,1993-04-20,6.50,6.75,6.25,6.25,31900,6.25 +NASDAQ,RGEN,1992-11-18,10.00,10.00,9.50,9.75,33000,9.75 +NASDAQ,RGEN,1992-10-28,8.25,8.50,8.00,8.50,50800,8.50 +NASDAQ,RGEN,1992-03-12,17.50,18.00,17.00,17.75,49900,17.75 +NASDAQ,RGEN,1992-01-20,17.75,19.25,17.50,19.00,530400,19.00 +NASDAQ,RGEN,1992-01-14,18.00,18.00,16.25,16.50,195800,16.50 +NASDAQ,RGEN,1991-01-30,12.50,13.50,12.50,13.25,126300,13.25 +NASDAQ,RGEN,1991-01-17,11.50,12.00,11.00,11.25,76100,11.25 +NASDAQ,RGEN,1990-12-31,12.00,12.75,11.75,12.50,64600,12.50 +NASDAQ,RMKR,2009-11-02,1.34,1.34,1.21,1.21,4600,1.21 +NASDAQ,RMKR,2009-09-29,1.50,1.53,1.45,1.45,16300,1.45 +NASDAQ,RMKR,2009-07-28,1.65,1.65,1.65,1.65,1300,1.65 +NASDAQ,RMKR,2009-05-22,1.29,1.46,1.29,1.34,10000,1.34 +NASDAQ,RMKR,2009-05-19,1.11,1.29,1.11,1.18,22700,1.18 +NASDAQ,RMKR,2009-03-24,0.65,0.69,0.59,0.59,90700,0.59 +NASDAQ,RMKR,2009-01-22,0.89,0.92,0.89,0.90,11800,0.90 +NASDAQ,RMKR,2008-06-09,3.86,3.99,3.83,3.90,33200,3.90 +NASDAQ,RMKR,2008-06-05,4.04,4.04,3.96,3.98,57500,3.98 +NASDAQ,RMKR,2008-02-15,3.08,3.15,3.08,3.14,76200,3.14 +NASDAQ,RMKR,2007-09-13,8.48,8.88,8.48,8.88,27400,8.88 +NASDAQ,RMKR,2006-09-27,5.82,5.85,5.75,5.85,18700,5.85 +NASDAQ,RMKR,2006-07-21,5.97,6.10,5.80,5.99,32700,5.99 +NASDAQ,RMKR,2005-12-28,2.60,2.86,2.60,2.75,22600,2.75 +NASDAQ,RMKR,2005-08-15,0.65,0.69,0.63,0.63,64600,3.15 +NASDAQ,RMKR,2004-07-15,2.00,2.00,1.86,1.86,14100,9.30 +NASDAQ,RMKR,2004-03-31,2.71,2.76,2.54,2.76,28300,13.80 +NASDAQ,RMKR,2004-03-11,1.94,1.95,1.87,1.88,2100,9.40 +NASDAQ,RMKR,2003-09-09,1.08,1.15,1.00,1.00,17700,5.00 +NASDAQ,RMKR,2003-05-29,0.61,0.63,0.57,0.62,5400,3.10 +NASDAQ,RMKR,2002-11-14,0.94,0.95,0.91,0.94,12800,4.70 +NASDAQ,RMKR,2002-04-25,0.40,0.42,0.39,0.39,3800,1.95 +NASDAQ,RMKR,2002-03-28,0.35,0.36,0.33,0.33,14000,1.65 +NASDAQ,RMKR,2002-03-13,0.30,0.31,0.29,0.30,15500,1.50 +NASDAQ,RMKR,2001-11-08,0.23,0.24,0.21,0.22,5400,1.10 +NASDAQ,RMKR,2001-10-15,0.21,0.21,0.18,0.20,6100,1.00 +NASDAQ,RMKR,2001-10-05,0.21,0.23,0.21,0.22,4700,1.10 +NASDAQ,RMKR,2001-01-26,2.36,2.38,2.13,2.25,3500,11.25 +NASDAQ,RPFG,2009-10-22,0.61,0.61,0.57,0.59,62700,0.59 +NASDAQ,RPFG,2008-11-25,2.40,2.40,1.41,1.59,55600,1.52 +NASDAQ,RPFG,2008-11-21,3.35,3.35,2.50,2.50,29900,2.39 +NASDAQ,RPFG,2008-10-02,4.65,5.24,4.65,4.79,10700,4.58 +NASDAQ,RPFG,2008-09-15,7.30,7.30,7.22,7.25,5200,6.93 +NASDAQ,RPFG,2008-05-29,12.74,12.75,12.72,12.72,3900,12.04 +NASDAQ,RPFG,2007-05-15,20.70,20.83,20.55,20.67,6800,19.15 +NASDAQ,RPFG,2006-10-17,18.37,18.38,18.26,18.38,1500,16.93 +NASDAQ,RPFG,2006-10-10,18.14,18.37,18.14,18.37,8000,16.92 +NASDAQ,RPFG,2006-05-09,17.56,17.74,17.50,17.50,11400,15.96 +NASDAQ,RPFG,2006-04-04,16.46,16.47,16.32,16.47,7200,15.02 +NASDAQ,RPFG,2005-09-27,15.20,15.94,15.11,15.72,14400,14.22 +NASDAQ,RPFG,2005-07-07,15.81,16.49,15.81,16.49,2800,14.87 +NASDAQ,RPFG,2004-10-06,17.62,17.82,17.56,17.60,40000,15.71 +NASDAQ,RPFG,2004-09-28,17.74,17.75,17.70,17.75,1500,15.85 +NASDAQ,RPFG,2004-02-27,15.94,16.05,15.94,16.05,21000,14.24 +NASDAQ,RPFG,2004-02-20,16.50,16.56,16.40,16.46,25200,14.56 +NASDAQ,RICK,2009-11-03,7.05,7.15,6.95,7.15,51100,7.15 +NASDAQ,RICK,2009-10-29,7.41,7.88,7.34,7.54,72300,7.54 +NASDAQ,RICK,2009-10-08,8.55,8.72,8.24,8.46,68800,8.46 +NASDAQ,RICK,2009-09-10,7.95,8.10,7.88,8.00,64700,8.00 +NASDAQ,RICK,2009-08-06,8.10,8.15,7.89,8.00,87300,8.00 +NASDAQ,RICK,2009-08-04,7.69,8.23,7.69,8.19,177500,8.19 +NASDAQ,RICK,2009-07-16,7.37,7.50,7.19,7.25,144700,7.25 +NASDAQ,RICK,2008-12-04,4.50,4.84,4.50,4.61,75800,4.61 +NASDAQ,RICK,2008-10-30,6.18,6.21,5.82,5.98,180800,5.98 +NASDAQ,RICK,2008-04-07,22.97,22.97,19.94,21.19,306100,21.19 +NASDAQ,RICK,2008-03-19,19.37,20.50,19.18,19.95,159500,19.95 +NASDAQ,RICK,2006-06-16,6.24,6.45,6.14,6.30,10100,6.30 +NASDAQ,RICK,2006-03-21,5.72,6.14,5.71,5.99,666200,5.99 +NASDAQ,RICK,2005-12-15,3.74,4.08,3.71,3.71,64200,3.71 +NASDAQ,RICK,2005-12-06,3.33,3.52,3.33,3.46,7500,3.46 +NASDAQ,RICK,2005-03-14,3.41,3.44,3.41,3.43,1900,3.43 +NASDAQ,RICK,2005-01-21,3.78,3.97,3.69,3.80,32100,3.80 +NASDAQ,RICK,2004-12-17,2.86,2.86,2.64,2.75,4000,2.75 +NASDAQ,RICK,2004-06-28,2.74,2.74,2.41,2.60,26800,2.60 +NASDAQ,RICK,2004-03-30,2.57,2.57,2.34,2.38,3900,2.38 +NASDAQ,RICK,2004-02-25,2.15,2.15,1.95,2.01,36200,2.01 +NASDAQ,RICK,2004-02-04,2.58,2.60,2.35,2.60,14700,2.60 +NASDAQ,RICK,2003-09-19,1.65,1.69,1.50,1.62,15200,1.62 +NASDAQ,RICK,2003-04-10,1.60,1.60,1.59,1.59,700,1.59 +NASDAQ,RICK,2003-01-24,2.08,2.08,2.08,2.08,000,2.08 +NASDAQ,RICK,2003-01-06,2.30,2.35,2.30,2.35,1500,2.35 +NASDAQ,RICK,2002-12-27,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RICK,2002-08-21,2.40,2.40,2.40,2.40,2500,2.40 +NASDAQ,RICK,2002-08-14,2.41,2.45,2.15,2.35,4700,2.35 +NASDAQ,RICK,2000-11-29,1.19,1.31,1.12,1.20,10400,1.20 +NASDAQ,RICK,2000-07-03,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,RICK,1999-12-15,3.00,3.06,2.94,3.06,10100,3.06 +NASDAQ,RICK,1999-04-26,2.81,2.81,2.50,2.50,63800,2.50 +NASDAQ,RICK,1998-11-27,0.41,0.41,0.38,0.38,6800,0.75 +NASDAQ,RICK,1997-08-11,2.13,2.13,2.13,2.13,700,4.25 +NASDAQ,RICK,1997-07-14,2.50,2.50,2.37,2.37,4500,4.75 +NASDAQ,RICK,1997-06-18,2.31,2.44,2.31,2.41,2400,4.81 +NASDAQ,RICK,1997-03-24,3.12,3.19,3.00,3.00,11500,6.00 +NASDAQ,RICK,1996-12-17,4.25,4.25,4.25,4.25,5200,8.50 +NASDAQ,RICK,1996-01-31,4.88,4.88,4.56,4.75,11400,9.50 +NASDAQ,RICK,1996-01-23,4.94,4.94,4.50,4.50,32600,9.00 +NASDAQ,RAND,2009-04-13,3.75,3.75,3.75,3.75,500,3.75 +NASDAQ,RAND,2008-10-22,3.57,3.57,3.57,3.57,1400,3.57 +NASDAQ,RAND,2008-05-13,3.85,3.85,3.85,3.85,100,3.85 +NASDAQ,RAND,2007-09-14,4.45,4.48,4.45,4.47,700,4.47 +NASDAQ,RAND,2007-08-28,3.72,4.03,3.72,4.03,1700,4.03 +NASDAQ,RAND,2006-11-02,2.66,3.20,2.45,2.76,141000,2.76 +NASDAQ,RAND,2006-09-21,1.58,1.67,1.58,1.63,31400,1.63 +NASDAQ,RAND,2006-04-21,1.40,1.40,1.35,1.35,2100,1.35 +NASDAQ,RAND,2004-12-08,1.44,1.65,1.37,1.53,217500,1.53 +NASDAQ,RAND,2004-11-12,2.49,2.49,1.80,1.85,1755000,1.85 +NASDAQ,RAND,2004-06-04,1.32,1.38,1.32,1.38,3500,1.38 +NASDAQ,RAND,2004-03-30,1.33,1.33,1.33,1.33,000,1.33 +NASDAQ,RAND,2003-10-20,1.35,1.40,1.35,1.40,1500,1.40 +NASDAQ,RAND,2002-08-26,1.20,1.25,1.00,1.25,2900,1.25 +NASDAQ,RAND,2002-01-03,1.27,1.27,1.23,1.23,2600,1.23 +NASDAQ,RAND,2001-12-17,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,RAND,2001-07-10,2.01,2.01,2.01,2.01,000,2.01 +NASDAQ,RAND,2000-03-06,4.94,5.00,4.06,4.94,112500,4.94 +NASDAQ,RAND,1999-02-04,1.00,1.06,1.00,1.06,9700,1.06 +NASDAQ,RAND,1998-06-23,1.12,1.12,1.12,1.12,3600,1.12 +NASDAQ,RAND,1998-01-13,0.94,1.00,0.94,1.00,4100,1.00 +NASDAQ,RAND,1997-11-04,1.16,1.16,1.16,1.16,1000,1.16 +NASDAQ,RAND,1997-08-26,1.31,1.37,1.31,1.31,8500,1.31 +NASDAQ,RAND,1997-05-05,1.50,1.50,1.50,1.50,9000,1.50 +NASDAQ,RAND,1997-04-16,1.69,1.69,1.69,1.69,5000,1.69 +NASDAQ,SURW,2009-08-19,10.95,11.40,10.95,11.29,18900,11.29 +NASDAQ,SURW,2009-04-24,6.72,6.84,6.51,6.65,48700,6.65 +NASDAQ,SURW,2008-05-16,10.43,10.47,9.61,10.13,187200,10.13 +NASDAQ,SURW,2008-02-28,13.21,13.74,12.80,12.87,52500,12.62 +NASDAQ,SURW,2007-10-09,27.28,27.99,26.90,27.63,27600,26.22 +NASDAQ,SURW,2007-10-08,27.45,27.53,26.93,27.46,31600,26.06 +NASDAQ,SURW,2006-10-05,20.61,20.81,20.01,20.81,23300,18.98 +NASDAQ,SURW,2006-08-18,17.95,18.10,17.64,17.68,23300,15.90 +NASDAQ,SURW,2005-08-19,26.68,27.16,26.56,27.10,11900,23.41 +NASDAQ,SURW,2005-05-26,23.07,23.76,23.07,23.40,14600,20.21 +NASDAQ,SURW,2005-02-02,24.20,24.38,24.07,24.10,19600,20.37 +NASDAQ,SURW,2004-12-13,28.82,28.82,27.86,28.75,30500,24.30 +NASDAQ,SURW,2004-04-01,27.27,28.44,26.85,28.18,25800,23.22 +NASDAQ,SURW,2003-06-12,30.12,31.46,29.12,31.46,14800,25.38 +NASDAQ,SURW,2003-04-11,28.64,29.22,27.50,27.50,19500,21.99 +NASDAQ,SURW,2003-03-18,28.68,30.25,28.67,30.04,30000,24.02 +NASDAQ,SURW,2003-03-03,24.43,25.87,24.15,24.76,32900,19.80 +NASDAQ,SURW,2003-02-18,25.60,27.57,25.60,26.88,33900,21.27 +NASDAQ,SURW,2002-12-27,38.38,39.78,38.38,39.00,8600,30.87 +NASDAQ,SURW,2002-11-11,31.60,31.78,31.60,31.60,14300,24.84 +NASDAQ,SURW,2002-10-24,29.00,29.22,27.30,27.39,51500,21.53 +NASDAQ,SURW,2002-08-12,42.52,44.22,42.52,44.00,8000,34.40 +NASDAQ,SURW,2002-07-12,49.30,49.30,47.51,47.98,45300,37.51 +NASDAQ,SURW,2002-01-24,48.50,49.00,48.50,48.60,1600,37.59 +NASDAQ,SURW,2001-12-17,50.60,50.84,50.50,50.60,3200,39.14 +NASDAQ,SURW,2001-11-09,49.70,49.70,49.20,49.20,500,37.87 +NASDAQ,SURW,2001-07-27,40.10,40.10,40.10,40.10,500,30.86 +NASDAQ,SURW,2001-07-23,40.05,40.10,40.00,40.10,6400,30.86 +NASDAQ,SURW,2001-02-12,39.88,40.06,39.75,39.75,3900,30.59 +NASDAQ,SURW,2000-10-17,38.88,39.00,38.88,39.00,2100,30.02 +NASDAQ,SURW,2000-08-16,41.88,41.88,41.88,41.88,500,32.23 +NASDAQ,SCMM,2009-11-20,2.70,2.78,2.60,2.60,9000,2.60 +NASDAQ,SCMM,2009-10-20,2.80,3.00,2.80,3.00,700,3.00 +NASDAQ,SCMM,2008-12-29,1.99,2.18,1.99,2.18,16700,2.18 +NASDAQ,SCMM,2008-10-13,1.35,1.77,1.32,1.70,7600,1.70 +NASDAQ,SCMM,2008-08-13,2.73,2.73,2.71,2.71,1100,2.71 +NASDAQ,SCMM,2007-10-22,2.97,2.98,2.97,2.98,500,2.98 +NASDAQ,SCMM,2005-08-19,2.69,2.73,2.69,2.73,4100,2.73 +NASDAQ,SCMM,2005-05-09,3.07,3.20,3.07,3.20,4200,3.20 +NASDAQ,SCMM,2005-02-25,3.90,4.00,3.86,3.94,32500,3.94 +NASDAQ,SCMM,2004-07-02,6.07,6.42,6.07,6.34,5200,6.34 +NASDAQ,SCMM,2004-05-17,6.40,6.40,5.96,6.15,16600,6.15 +NASDAQ,SCMM,2004-05-13,6.20,6.28,5.91,6.00,45200,6.00 +NASDAQ,SCMM,2004-03-19,7.03,7.04,6.90,7.04,34300,7.04 +NASDAQ,SCMM,2003-08-06,5.97,6.05,5.92,5.92,15600,5.92 +NASDAQ,SCMM,2003-03-25,3.15,3.15,2.55,2.96,48900,2.96 +NASDAQ,SCMM,2002-10-21,7.96,8.22,7.81,7.83,60800,7.83 +NASDAQ,SCMM,2002-05-08,12.10,12.53,12.09,12.53,18600,12.53 +NASDAQ,SCMM,2002-03-22,11.79,11.92,11.11,11.11,19100,11.11 +NASDAQ,SCMM,2002-01-18,13.90,14.03,13.45,13.45,15500,13.45 +NASDAQ,SCMM,2002-01-14,13.47,13.77,12.67,13.33,103500,13.33 +NASDAQ,SCMM,2001-11-01,8.15,8.90,8.15,8.90,24700,8.90 +NASDAQ,SCMM,2001-07-05,10.35,10.50,10.00,10.34,39600,10.34 +NASDAQ,SCMM,2000-01-31,66.00,66.00,63.38,63.38,23400,63.38 +NASDAQ,SCMM,1999-09-14,44.38,50.48,43.63,48.19,266800,48.19 +NASDAQ,SCMM,1999-09-01,42.25,42.50,42.00,42.13,11400,42.13 +NASDAQ,SCMM,1998-08-07,57.62,58.25,57.13,57.75,79800,57.75 +NASDAQ,SCMM,1998-07-02,64.88,65.50,64.25,64.50,194700,64.50 +NASDAQ,SCMM,1998-04-16,65.50,65.50,62.75,63.06,237900,63.06 +NASDAQ,SCMM,1997-12-12,25.63,27.50,25.50,27.38,157300,27.38 +NASDAQ,SLAB,2009-12-22,47.16,47.61,47.15,47.39,335600,47.39 +NASDAQ,SLAB,2009-05-29,33.37,34.09,32.94,33.62,983400,33.62 +NASDAQ,SLAB,2008-06-19,34.94,37.03,34.86,36.93,2979500,36.93 +NASDAQ,SLAB,2008-04-09,33.17,33.31,32.81,33.08,947900,33.08 +NASDAQ,SLAB,2008-02-28,32.65,32.78,31.61,31.68,840700,31.68 +NASDAQ,SLAB,2007-11-15,37.95,38.11,36.82,37.06,1069900,37.06 +NASDAQ,SLAB,2007-02-28,31.11,31.11,29.96,30.20,1797300,30.20 +NASDAQ,SLAB,2007-02-22,31.99,32.67,31.91,32.14,1920300,32.14 +NASDAQ,SLAB,2007-01-22,33.38,33.47,32.82,33.11,670700,33.11 +NASDAQ,SLAB,2006-09-08,31.44,31.48,30.48,30.54,1829300,30.54 +NASDAQ,SLAB,2006-06-13,34.43,35.15,33.24,33.50,1981300,33.50 +NASDAQ,SLAB,2006-02-14,44.99,46.14,44.99,45.64,1456600,45.64 +NASDAQ,SLAB,2006-01-26,49.03,51.75,48.70,51.33,3292800,51.33 +NASDAQ,SLAB,2006-01-19,40.66,42.69,40.66,42.08,1043400,42.08 +NASDAQ,SLAB,2005-10-20,26.77,27.95,26.77,27.67,1943800,27.67 +NASDAQ,SLAB,2005-04-28,25.17,25.95,25.00,25.19,1517700,25.19 +NASDAQ,SLAB,2005-04-27,25.75,25.76,24.93,25.37,2318300,25.37 +NASDAQ,SLAB,2004-10-26,27.75,28.80,26.89,27.88,8147900,27.88 +NASDAQ,SLAB,2004-09-14,35.13,35.79,34.41,35.13,881200,35.13 +NASDAQ,SLAB,2004-06-07,50.22,51.58,49.81,51.50,538000,51.50 +NASDAQ,SLAB,2003-07-02,27.72,28.50,27.55,28.35,932300,28.35 +NASDAQ,SLAB,2003-01-27,23.25,23.77,23.03,23.30,998100,23.30 +NASDAQ,SLAB,2002-07-17,27.03,28.32,26.37,27.51,1641900,27.51 +NASDAQ,SLAB,2002-02-28,27.58,27.60,25.43,26.02,757900,26.02 +NASDAQ,SLAB,2001-12-27,40.00,40.00,33.98,34.18,2195400,34.18 +NASDAQ,SLAB,2001-09-28,13.60,14.84,12.95,13.79,715100,13.79 +NASDAQ,SLAB,2001-06-25,18.26,19.25,16.50,17.15,627500,17.15 +NASDAQ,SLAB,2001-02-15,19.89,20.06,18.75,18.75,199000,18.75 +NASDAQ,SLAB,2000-12-08,16.84,18.00,15.00,15.00,480500,15.00 +NASDAQ,SLAB,2000-11-09,32.25,32.38,29.56,29.75,204700,29.75 +NASDAQ,SYMS,2009-07-27,7.27,7.94,7.05,7.51,38100,7.51 +NASDAQ,SYMS,2008-05-02,14.87,14.87,14.47,14.83,4400,14.83 +NASDAQ,SYMS,2007-10-08,15.78,15.96,15.66,15.85,19500,15.85 +NASDAQ,SYMS,2007-09-10,16.02,16.14,15.61,16.11,53200,16.11 +NASDAQ,SYMS,2007-09-07,16.10,16.22,15.66,15.95,89800,15.95 +NASDAQ,SYMS,2007-05-17,17.81,17.81,17.45,17.45,38100,17.45 +NASDAQ,SYMS,2006-09-13,19.55,19.65,19.45,19.49,8300,19.49 +NASDAQ,SYMS,2005-11-17,14.24,14.35,14.24,14.33,9300,14.33 +NASDAQ,SYMS,2005-06-08,14.29,14.32,14.12,14.14,24500,14.14 +NASDAQ,SYMS,2005-03-10,13.70,13.78,13.65,13.78,2200,12.74 +NASDAQ,SYMS,2004-12-23,11.90,11.99,11.84,11.85,14200,10.95 +NASDAQ,SYMS,2004-08-10,10.11,10.11,9.78,9.84,7600,9.10 +NASDAQ,SYMS,2004-06-08,8.11,8.20,8.11,8.15,9600,7.53 +NASDAQ,SYMS,2004-05-13,7.77,7.77,7.72,7.72,500,7.14 +NASDAQ,SYMS,2004-03-08,7.98,8.00,7.95,8.00,7300,7.39 +NASDAQ,SYMS,2004-02-18,8.00,8.00,7.83,7.84,15400,7.25 +NASDAQ,SYMS,2003-06-19,6.82,6.82,6.60,6.60,1500,6.10 +NASDAQ,SYMS,2003-04-29,7.01,7.24,6.91,7.03,39000,6.50 +NASDAQ,SYMS,2002-12-16,7.52,7.52,7.48,7.48,1400,6.91 +NASDAQ,SYMS,2002-10-24,6.44,6.45,6.43,6.45,8500,5.96 +NASDAQ,SYMS,2002-10-02,6.75,6.75,6.73,6.73,4800,6.22 +NASDAQ,SYMS,2002-09-19,6.61,6.67,6.59,6.67,17100,6.17 +NASDAQ,SYMS,2002-03-13,5.40,5.65,5.35,5.65,4700,5.22 +NASDAQ,SYMS,2001-11-20,5.35,5.45,5.35,5.45,3000,5.04 +NASDAQ,SYMS,2001-11-19,5.08,5.25,5.08,5.25,2500,4.85 +NASDAQ,SYMS,2001-10-01,4.81,4.91,4.81,4.85,3500,4.48 +NASDAQ,SYMS,2001-08-08,5.62,5.62,5.61,5.61,1100,5.19 +NASDAQ,SYMS,2001-02-02,5.57,5.59,5.57,5.59,3000,5.17 +NASDAQ,SYMS,2001-01-04,4.94,5.44,4.94,5.38,23500,4.97 +NASDAQ,SYMS,2000-09-27,3.88,3.88,3.75,3.81,13100,3.52 +NASDAQ,SYMS,2000-07-20,4.50,4.50,4.50,4.50,14700,4.16 +NASDAQ,SYMS,2000-07-17,4.38,4.44,4.38,4.38,1200,4.04 +NASDAQ,SYMS,2000-02-08,4.50,4.50,4.44,4.50,2500,4.16 +NASDAQ,SYMS,2000-01-19,5.00,5.00,4.88,4.94,9100,4.56 +NASDAQ,SYMS,1998-08-04,13.50,13.50,13.37,13.44,22900,12.42 +NASDAQ,SYMS,1997-12-18,11.87,12.25,11.87,12.06,66000,11.15 +NASDAQ,SYMS,1997-11-26,11.62,11.81,11.25,11.62,34800,10.75 +NASDAQ,SYMS,1997-09-09,13.12,13.12,13.00,13.12,4500,12.13 +NASDAQ,SYMS,1997-09-08,13.00,13.06,13.00,13.00,122100,12.02 +NASDAQ,SYMS,1996-09-30,8.25,8.25,8.25,8.25,1700,7.63 +NASDAQ,SYMS,1996-08-08,8.12,8.12,8.12,8.12,23400,7.51 +NASDAQ,SYMS,1995-07-28,7.00,7.00,6.88,6.88,400,6.35 +NASDAQ,SYMS,1995-07-03,7.12,7.25,7.12,7.25,300,6.70 +NASDAQ,SYMS,1994-12-28,6.75,6.88,6.75,6.88,8000,6.35 +NASDAQ,SYMS,1993-11-05,10.30,10.55,10.18,10.18,11200,9.34 +NASDAQ,SYMS,1993-03-29,10.42,10.55,10.42,10.55,3100,9.68 +NASDAQ,SYMS,1993-02-09,9.80,9.80,9.68,9.68,2100,8.88 +NASDAQ,SYMS,1992-08-05,8.44,8.69,8.44,8.44,1900,7.74 +NASDAQ,SYMS,1992-04-28,10.30,10.30,10.18,10.18,1600,9.34 +NASDAQ,SYMS,1991-11-25,10.18,10.30,9.68,9.68,36800,8.88 +NASDAQ,SYMS,1991-09-19,10.42,10.42,9.68,9.68,5800,8.88 +NASDAQ,SYMS,1991-09-03,11.79,11.79,11.66,11.66,600,10.70 +NASDAQ,SYMS,1991-08-14,11.91,11.91,11.91,11.91,14200,10.93 +NASDAQ,SYMS,1991-03-07,9.06,9.18,9.06,9.18,6000,8.43 +NASDAQ,SYMS,1991-02-19,8.81,8.81,8.81,8.81,400,8.08 +NASDAQ,SYMS,1990-11-19,7.32,7.32,7.32,7.32,100,6.72 +NASDAQ,SYMS,1989-03-13,11.66,11.91,11.66,11.91,2700,10.93 +NASDAQ,SYMS,1988-08-04,12.53,12.53,12.53,12.53,300,11.50 +NASDAQ,SYMS,1988-05-24,10.18,10.42,10.18,10.18,6600,9.34 +NASDAQ,SYMS,1988-05-10,10.92,10.92,10.92,10.92,300,10.02 +NASDAQ,SYPR,2009-03-10,0.66,0.75,0.62,0.65,5300,0.65 +NASDAQ,SYPR,2008-09-02,2.28,2.36,2.27,2.28,6300,2.15 +NASDAQ,SYPR,2008-08-12,3.07,3.16,3.00,3.00,17500,2.83 +NASDAQ,SYPR,2008-06-19,4.30,4.40,4.12,4.13,2600,3.89 +NASDAQ,SYPR,2008-05-01,4.19,4.35,4.08,4.25,50300,3.98 +NASDAQ,SYPR,2007-09-18,8.36,8.40,8.02,8.16,15100,7.52 +NASDAQ,SYPR,2007-05-11,7.99,7.99,7.90,7.90,11800,7.25 +NASDAQ,SYPR,2007-04-12,6.67,6.72,6.53,6.65,7000,6.10 +NASDAQ,SYPR,2006-05-30,8.52,8.71,8.36,8.38,17700,7.56 +NASDAQ,SYPR,2005-12-06,10.65,10.75,10.39,10.63,11300,9.54 +NASDAQ,SYPR,2005-11-21,10.57,11.10,10.57,11.06,15100,9.93 +NASDAQ,SYPR,2005-08-03,13.46,13.59,13.20,13.28,21400,11.89 +NASDAQ,SYPR,2003-07-11,13.26,13.72,13.10,13.51,16500,11.89 +NASDAQ,SYPR,2003-07-03,11.30,11.59,11.25,11.59,9100,10.20 +NASDAQ,SYPR,2003-05-06,8.76,9.05,8.62,9.03,34400,7.93 +NASDAQ,SYPR,2002-11-25,10.39,11.57,10.25,11.44,82100,9.98 +NASDAQ,SYPR,2002-07-08,14.59,15.30,14.40,14.88,36700,12.94 +NASDAQ,SYPR,2002-04-23,20.76,21.95,20.50,21.35,152600,18.57 +NASDAQ,SYPR,2002-03-20,13.93,15.35,13.65,15.00,178400,13.05 +NASDAQ,SYPR,2002-02-21,14.99,14.99,14.50,14.50,1300,12.61 +NASDAQ,SYPR,2001-04-06,4.78,4.78,3.94,3.94,1500,3.43 +NASDAQ,SYPR,2000-06-21,10.00,10.00,10.00,10.00,11200,8.70 +NASDAQ,SYPR,2000-06-06,10.00,10.00,10.00,10.00,000,8.70 +NASDAQ,SYPR,1999-09-09,9.84,9.84,9.38,9.38,5400,8.16 +NASDAQ,SYPR,1999-05-10,8.00,8.25,7.75,8.25,65600,7.18 +NASDAQ,SYPR,1998-06-24,8.75,9.50,8.12,9.13,9300,7.94 +NASDAQ,SYPR,1998-06-01,9.75,10.00,9.75,10.00,9400,8.70 +NASDAQ,SYPR,1998-05-11,11.38,11.38,9.75,9.75,3600,8.48 +NASDAQ,SYPR,1998-03-05,2.56,2.56,2.50,2.50,900,8.70 +NASDAQ,SYPR,1997-06-20,1.12,1.12,1.12,1.12,000,3.91 +NASDAQ,SYPR,1997-01-14,1.50,1.50,1.50,1.50,400,5.22 +NASDAQ,SYPR,1996-12-18,1.37,1.37,1.25,1.25,2800,4.35 +NASDAQ,SYPR,1996-03-26,2.62,3.00,2.62,3.00,000,10.44 +NASDAQ,SYPR,1994-09-01,9.25,10.00,9.00,9.00,3800,31.32 +NASDAQ,SYPR,1994-07-18,8.75,9.13,8.75,8.75,2900,30.45 +NASDAQ,SYNL,2009-10-16,9.65,9.85,9.65,9.83,5400,9.83 +NASDAQ,SYNL,2009-07-15,8.05,8.05,7.95,8.05,20200,8.05 +NASDAQ,SYNL,2009-07-14,8.03,8.05,8.00,8.05,20800,8.05 +NASDAQ,SYNL,2009-03-31,5.25,5.49,5.25,5.25,2500,5.25 +NASDAQ,SYNL,2008-12-10,4.91,5.12,4.64,4.83,24000,4.73 +NASDAQ,SYNL,2008-12-08,4.69,4.70,4.32,4.58,20400,4.49 +NASDAQ,SYNL,2008-09-23,15.49,15.75,15.37,15.73,9200,15.41 +NASDAQ,SYNL,2008-06-02,17.29,17.48,17.19,17.28,5300,16.93 +NASDAQ,SYNL,2007-11-14,17.68,18.46,17.50,18.21,93200,17.50 +NASDAQ,SYNL,2007-09-26,18.34,18.50,18.07,18.35,43400,17.64 +NASDAQ,SYNL,2007-07-13,30.54,31.27,29.98,30.14,256700,28.97 +NASDAQ,SYNL,2007-02-07,20.00,20.50,19.95,20.37,20500,19.47 +NASDAQ,SYNL,2006-11-06,17.44,17.55,17.31,17.34,3200,16.57 +NASDAQ,SYNL,2006-10-04,13.90,13.90,13.90,13.90,000,13.28 +NASDAQ,SYNL,2006-04-13,14.15,14.61,13.91,13.91,2000,13.29 +NASDAQ,SYNL,2006-03-22,13.06,13.10,13.06,13.10,1400,12.52 +NASDAQ,SYNL,2006-02-14,13.42,13.42,12.70,13.02,4600,12.44 +NASDAQ,SYNL,2005-12-01,10.42,10.59,10.42,10.59,1500,10.12 +NASDAQ,SYNL,2005-11-15,10.44,10.44,10.25,10.25,2900,9.80 +NASDAQ,SYNL,2005-10-10,11.00,11.00,10.12,10.85,5900,10.37 +NASDAQ,SYNL,2005-09-19,11.01,11.01,11.01,11.01,000,10.52 +NASDAQ,SYNL,2005-08-09,10.58,10.58,10.58,10.58,100,10.11 +NASDAQ,SYNL,2005-06-30,10.00,10.15,9.92,10.15,8400,9.70 +NASDAQ,SYNL,2005-06-20,10.35,10.35,10.35,10.35,000,9.89 +NASDAQ,SYNL,2005-05-26,11.50,11.60,11.25,11.60,5000,11.09 +NASDAQ,SYNL,2004-10-04,10.09,10.09,9.81,10.00,6700,9.56 +NASDAQ,SYNL,2004-03-18,6.63,6.71,6.63,6.71,800,6.41 +NASDAQ,SYNL,2004-02-23,6.63,6.94,6.63,6.85,4300,6.55 +NASDAQ,SYNL,2003-11-13,6.50,6.77,6.29,6.43,12600,6.15 +NASDAQ,SYNL,2003-08-26,5.95,6.03,5.95,5.95,4500,5.69 +NASDAQ,SYNL,2003-07-08,5.63,5.95,5.58,5.76,7200,5.50 +NASDAQ,SYNL,2003-05-27,5.10,5.24,5.09,5.16,13000,4.93 +NASDAQ,SYNL,2002-04-10,4.80,4.90,4.80,4.80,5500,4.59 +NASDAQ,SYNL,2001-11-09,4.00,4.00,4.00,4.00,000,3.82 +NASDAQ,SYNL,2001-06-04,7.28,7.28,7.27,7.27,200,6.89 +NASDAQ,SYNL,2001-05-16,7.27,7.30,7.27,7.30,17500,6.91 +NASDAQ,SYNL,2000-10-30,5.00,5.00,4.88,4.88,6700,4.50 +NASDAQ,SYNL,2000-03-06,7.94,7.94,7.63,7.75,3400,7.05 +NASDAQ,SYNL,1997-11-10,14.07,14.65,14.07,14.07,17400,11.96 +NASDAQ,SYNL,1997-10-14,15.00,15.00,15.00,15.00,300,12.76 +NASDAQ,SYNL,1997-10-08,15.12,15.12,15.00,15.00,1100,12.76 +NASDAQ,SYNL,1997-04-23,14.37,14.60,13.91,14.60,1100,12.27 +NASDAQ,SYNL,1997-02-28,16.23,16.69,15.76,16.46,23900,13.83 +NASDAQ,SYNL,1997-01-10,15.25,15.68,15.22,15.22,3000,12.71 +NASDAQ,SYNL,1996-09-25,14.67,14.67,13.98,13.98,2400,11.61 +NASDAQ,SYNL,1996-01-30,16.26,16.26,14.85,15.02,50800,12.26 +NASDAQ,SYNL,1995-06-19,14.57,14.57,14.12,14.57,800,11.79 +NASDAQ,SYNL,1995-06-02,20.62,21.52,20.62,21.52,2100,11.61 +NASDAQ,SYNL,1995-02-21,18.97,18.97,18.30,18.97,26600,10.19 +NASDAQ,SYNL,1994-07-29,17.13,17.57,16.91,16.91,60800,8.92 +NASDAQ,SYNL,1994-07-01,15.37,15.81,14.93,15.15,10500,7.99 +NASDAQ,SYNL,1993-07-02,13.11,13.76,12.90,13.33,73500,6.86 +NASDAQ,SYNL,1992-11-13,20.26,20.26,20.05,20.26,53700,10.33 +NASDAQ,SYNL,1992-09-23,15.14,15.57,15.14,15.25,82800,7.77 +NASDAQ,SYNL,1992-01-21,13.22,13.43,12.91,12.91,123800,4.31 +NASDAQ,STRL,2008-09-16,17.19,18.77,17.19,18.71,137200,18.71 +NASDAQ,STRL,2008-08-13,18.61,18.77,18.05,18.24,86900,18.24 +NASDAQ,STRL,2008-07-30,20.36,20.82,20.01,20.80,26300,20.80 +NASDAQ,STRL,2008-03-25,19.15,19.30,18.41,18.85,60900,18.85 +NASDAQ,STRL,2007-09-24,23.30,23.97,23.01,23.06,75300,23.06 +NASDAQ,STRL,2006-06-28,26.29,27.45,25.88,27.36,90200,27.36 +NASDAQ,STRL,2006-04-11,25.75,26.05,24.20,25.00,126300,25.00 +NASDAQ,STRL,2005-12-19,19.15,19.90,19.05,19.60,39500,19.60 +NASDAQ,STRL,2005-10-12,24.35,24.73,21.51,22.30,186900,22.30 +NASDAQ,STRL,2005-09-19,25.45,26.50,24.81,25.81,316100,25.81 +NASDAQ,STRL,2005-06-24,7.64,7.74,7.35,7.41,17700,7.41 +NASDAQ,STRL,2005-05-18,6.87,6.87,6.87,6.87,100,6.87 +NASDAQ,STRL,2003-07-25,2.40,2.40,2.30,2.35,2600,2.35 +NASDAQ,STRL,2003-04-10,1.65,1.65,1.65,1.65,000,1.65 +NASDAQ,STRL,2003-03-20,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,STRL,2003-02-27,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,STRL,2003-02-10,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,STRL,2003-01-21,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,STRL,2002-10-03,1.60,1.60,1.60,1.60,000,1.60 +NASDAQ,STRL,2002-07-05,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,STRL,2002-07-01,1.70,1.70,1.70,1.70,100,1.70 +NASDAQ,STRL,2002-06-21,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,STRL,2001-06-28,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2001-06-15,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2001-05-16,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRL,2000-02-08,1.31,1.31,1.31,1.31,800,1.31 +NASDAQ,STRL,1999-03-10,1.37,1.63,1.37,1.44,5500,1.44 +NASDAQ,STRL,1998-02-27,0.92,1.12,0.92,1.12,14700,1.12 +NASDAQ,STRL,1997-03-11,1.44,1.44,1.37,1.44,4900,1.44 +NASDAQ,STRL,1996-07-25,1.19,1.19,1.19,1.19,1700,1.19 +NASDAQ,SCLN,2009-12-21,2.25,2.30,2.21,2.24,204100,2.24 +NASDAQ,SCLN,2009-11-05,2.94,2.95,2.80,2.93,256200,2.93 +NASDAQ,SCLN,2009-04-22,1.52,1.66,1.52,1.65,96100,1.65 +NASDAQ,SCLN,2009-01-08,0.78,0.84,0.77,0.84,37500,0.84 +NASDAQ,SCLN,2008-11-18,0.84,0.91,0.84,0.85,16200,0.85 +NASDAQ,SCLN,2008-10-21,0.89,0.94,0.89,0.93,45900,0.93 +NASDAQ,SCLN,2008-06-09,1.75,1.77,1.72,1.72,75700,1.72 +NASDAQ,SCLN,2008-02-01,2.01,2.07,1.95,2.06,127300,2.06 +NASDAQ,SCLN,2007-08-09,2.01,2.04,2.00,2.03,110600,2.03 +NASDAQ,SCLN,2006-04-21,3.16,3.20,3.02,3.09,205300,3.09 +NASDAQ,SCLN,2005-09-14,5.69,5.72,5.42,5.42,191600,5.42 +NASDAQ,SCLN,2005-08-18,5.70,6.15,5.66,5.98,369800,5.98 +NASDAQ,SCLN,2005-08-17,5.90,5.93,5.66,5.73,589500,5.73 +NASDAQ,SCLN,2005-03-17,2.80,2.90,2.70,2.78,114500,2.78 +NASDAQ,SCLN,2004-04-30,5.25,5.33,5.01,5.01,329800,5.01 +NASDAQ,SCLN,2004-03-11,5.53,5.91,5.52,5.63,262200,5.63 +NASDAQ,SCLN,2004-02-27,6.15,6.30,5.98,6.00,415300,6.00 +NASDAQ,SCLN,2004-02-26,6.37,6.48,6.07,6.20,356100,6.20 +NASDAQ,SCLN,2003-06-20,8.50,8.60,7.90,8.25,234400,8.25 +NASDAQ,SCLN,2003-05-27,8.11,8.49,8.07,8.26,508600,8.26 +NASDAQ,SCLN,2002-03-28,4.28,4.40,4.20,4.35,173000,4.35 +NASDAQ,SCLN,2002-03-07,3.58,3.65,3.07,3.28,374900,3.28 +NASDAQ,SCLN,2002-03-06,2.99,3.90,2.91,3.40,899100,3.40 +NASDAQ,SCLN,2002-01-07,3.37,3.43,2.84,3.02,141300,3.02 +NASDAQ,SCLN,2001-11-29,2.80,2.80,2.71,2.74,89100,2.74 +NASDAQ,SCLN,2001-08-29,4.18,4.18,4.00,4.04,33300,4.04 +NASDAQ,SCLN,2001-05-01,5.15,5.15,4.85,4.95,53500,4.95 +NASDAQ,SCLN,2001-03-13,4.09,4.25,3.94,4.06,358800,4.06 +NASDAQ,SCLN,2000-07-27,10.75,10.81,10.00,10.12,250400,10.12 +NASDAQ,SCLN,2000-04-26,10.19,10.25,9.50,9.56,248300,9.56 +NASDAQ,SCLN,1999-09-03,1.50,1.56,1.50,1.50,29600,1.50 +NASDAQ,SCLN,1998-12-10,1.03,1.06,1.03,1.06,51500,1.06 +NASDAQ,SCLN,1998-08-07,2.75,2.84,2.41,2.62,123700,2.62 +NASDAQ,SCLN,1997-07-21,4.75,4.81,4.50,4.56,71600,4.56 +NASDAQ,SCLN,1997-05-23,6.75,6.88,6.69,6.81,64700,6.81 +NASDAQ,SCLN,1997-02-14,8.00,8.25,7.75,8.25,426500,8.25 +NASDAQ,SCLN,1997-02-13,7.63,8.00,7.63,7.75,37000,7.75 +NASDAQ,SCLN,1996-09-13,10.00,10.12,9.75,9.88,135000,9.88 +NASDAQ,SCLN,1995-11-14,6.38,7.25,6.00,6.50,233500,6.50 +NASDAQ,SCLN,1995-09-21,7.63,7.75,7.00,7.63,168000,7.63 +NASDAQ,SCLN,1995-09-20,7.88,8.12,7.75,7.75,72500,7.75 +NASDAQ,SCLN,1995-07-28,7.37,7.37,6.88,6.94,140200,6.94 +NASDAQ,SCLN,1995-07-21,6.00,6.38,6.00,6.38,54000,6.38 +NASDAQ,SCLN,1995-07-13,6.00,6.00,5.87,6.00,58800,6.00 +NASDAQ,SCLN,1994-09-07,6.25,6.50,6.25,6.50,62500,6.50 +NASDAQ,SCLN,1994-07-18,6.50,6.62,6.38,6.38,33700,6.38 +NASDAQ,SCLN,1994-06-20,6.38,6.38,6.13,6.13,117800,6.13 +NASDAQ,SCLN,1994-05-12,8.00,8.50,7.25,7.25,589300,7.25 +NASDAQ,SCLN,1994-02-17,19.63,20.50,19.63,20.12,392400,20.12 +NASDAQ,SCLN,1994-02-11,20.87,21.00,20.75,21.00,34400,21.00 +NASDAQ,SCLN,1994-02-10,21.13,21.50,20.87,20.87,79500,20.87 +NASDAQ,SCLN,1994-01-21,23.38,23.50,23.25,23.25,376600,23.25 +NASDAQ,SCLN,1993-12-16,22.50,22.75,22.00,22.75,102600,22.75 +NASDAQ,SCLN,1993-10-28,22.75,23.50,21.25,23.50,355300,23.50 +NASDAQ,SCLN,1993-08-16,16.12,16.50,16.12,16.12,62500,16.12 +NASDAQ,SCLN,1993-08-03,3.62,4.75,3.50,4.75,79900,14.25 +NASDAQ,SCLN,1993-03-04,7.75,9.00,7.75,8.25,21700,24.75 +NASDAQ,SCLN,1992-08-13,3.87,3.87,3.50,3.50,2900,10.50 +NASDAQ,STEL,2009-12-01,10.24,10.31,9.87,10.14,29800,10.10 +NASDAQ,STEL,2009-08-19,14.37,14.64,14.00,14.31,47000,14.20 +NASDAQ,STEL,2008-08-11,17.25,18.95,17.03,18.50,51400,17.87 +NASDAQ,STEL,2008-08-08,17.10,17.75,16.87,17.25,59300,16.67 +NASDAQ,STEL,2008-03-04,15.97,16.24,15.45,16.00,13500,15.16 +NASDAQ,STEL,2008-01-16,15.45,15.76,15.45,15.48,41100,14.53 +NASDAQ,STEL,2007-08-17,18.48,19.10,18.23,18.26,9400,16.98 +NASDAQ,STEL,2006-09-20,28.32,29.26,28.32,28.79,14300,26.08 +NASDAQ,STEL,2006-01-11,36.37,36.51,35.89,36.28,7400,21.54 +NASDAQ,STEL,2005-11-23,38.50,38.50,38.31,38.31,2100,22.75 +NASDAQ,STEL,2005-04-25,33.88,34.37,33.65,34.00,17700,19.83 +NASDAQ,STEL,2004-12-17,36.12,36.92,36.12,36.61,20000,21.22 +NASDAQ,STEL,2004-08-12,30.90,31.66,30.52,31.25,14400,18.01 +NASDAQ,STEL,2004-08-06,30.60,30.98,30.50,30.50,7800,17.57 +NASDAQ,STEL,2004-03-22,34.37,34.80,33.95,34.00,9900,19.36 +NASDAQ,STEL,2003-11-19,34.45,35.69,34.25,35.47,8400,20.09 +NASDAQ,STEL,2003-11-07,32.90,33.70,32.80,33.00,7200,18.69 +NASDAQ,STEL,2003-09-18,31.39,32.23,31.39,31.69,3300,17.84 +NASDAQ,STEL,2003-01-23,28.00,28.79,27.81,28.64,6200,15.82 +NASDAQ,STEL,2002-08-27,31.75,32.97,31.75,32.00,7400,17.57 +NASDAQ,STEL,2000-12-29,28.00,28.00,27.75,27.75,300,14.62 +NASDAQ,STEL,2000-10-19,29.00,29.00,29.00,29.00,000,15.28 +NASDAQ,STEL,2000-02-04,33.50,33.50,33.50,33.50,000,17.65 +NASDAQ,SNBC,2009-06-11,6.02,6.59,6.02,6.21,67200,6.21 +NASDAQ,SNBC,2009-04-30,6.68,6.79,6.35,6.58,51600,6.58 +NASDAQ,SNBC,2008-08-01,10.97,11.35,10.42,10.99,27500,10.47 +NASDAQ,SNBC,2008-07-30,10.62,10.85,10.41,10.82,51300,10.30 +NASDAQ,SNBC,2008-06-27,9.77,10.10,9.63,10.08,214800,9.60 +NASDAQ,SNBC,2008-06-18,10.34,10.51,10.23,10.36,27800,9.87 +NASDAQ,SNBC,2008-02-14,13.46,13.71,13.18,13.25,47700,12.02 +NASDAQ,SNBC,2007-11-02,16.58,16.94,16.25,16.90,147500,15.33 +NASDAQ,SNBC,2007-08-08,14.86,15.45,14.39,15.22,186300,13.80 +NASDAQ,SNBC,2006-11-01,20.71,20.87,20.12,20.22,64900,17.47 +NASDAQ,SNBC,2006-01-10,19.78,20.15,19.78,20.15,31700,16.58 +NASDAQ,SNBC,2005-05-04,20.15,21.03,20.15,21.03,21600,17.30 +NASDAQ,SNBC,2005-02-28,23.91,24.65,23.91,24.45,21000,19.16 +NASDAQ,SNBC,2003-11-25,22.69,22.99,22.69,22.83,17500,17.04 +NASDAQ,SNBC,2003-05-06,15.88,16.10,15.85,15.95,101000,11.90 +NASDAQ,SNBC,2003-02-05,13.61,13.67,13.52,13.67,6800,9.71 +NASDAQ,SNBC,2002-10-18,13.00,13.05,12.75,12.96,35000,9.21 +NASDAQ,SNBC,2002-04-23,13.75,14.14,13.39,13.39,17400,9.06 +NASDAQ,SNBC,2002-04-18,13.95,13.95,13.60,13.75,20100,9.31 +NASDAQ,SNBC,2001-12-13,10.00,10.20,10.00,10.20,7400,6.90 +NASDAQ,SNBC,2001-07-30,13.10,13.20,13.00,13.10,28800,8.87 +NASDAQ,SNBC,2001-06-11,10.25,10.25,10.25,10.25,500,6.94 +NASDAQ,SNBC,2001-05-02,8.54,8.75,8.40,8.75,13500,5.64 +NASDAQ,SNBC,2000-09-22,7.16,7.31,7.00,7.13,34000,4.60 +NASDAQ,SNBC,2000-01-07,9.94,10.00,9.88,10.00,77600,6.14 +NASDAQ,SNBC,1999-10-01,16.31,16.37,16.12,16.31,16200,10.01 +NASDAQ,SNBC,1999-09-22,16.62,16.87,16.62,16.87,12300,10.36 +NASDAQ,SNBC,1999-03-08,20.12,20.12,19.75,19.75,2100,11.55 +NASDAQ,SNBC,1997-07-07,23.50,23.50,23.50,23.50,000,5.82 +NASDAQ,SNBC,1996-11-15,22.00,22.00,22.00,22.00,1000,5.19 +NASDAQ,SPPRP,2009-10-07,7.01,7.01,7.01,7.01,000,6.77 +NASDAQ,SPPRP,2009-07-31,6.60,6.60,6.55,6.55,600,6.21 +NASDAQ,SPPRP,2009-07-27,6.25,6.25,5.90,5.90,1200,5.54 +NASDAQ,SPPRP,2009-07-01,6.22,6.22,6.22,6.22,000,5.84 +NASDAQ,SPPRP,2009-05-29,6.29,7.90,6.29,7.90,1500,7.32 +NASDAQ,SPPRP,2009-03-02,5.85,6.44,5.85,6.44,400,5.77 +NASDAQ,SPPRP,2009-01-30,6.40,6.40,6.35,6.35,400,5.63 +NASDAQ,SPPRP,2008-08-29,8.50,8.50,8.50,8.50,100,7.22 +NASDAQ,SPPRP,2008-06-20,9.45,9.45,9.45,9.45,000,7.90 +NASDAQ,SPPRP,2007-11-12,10.49,10.50,10.49,10.49,900,8.36 +NASDAQ,SPPRP,2007-10-09,12.04,12.50,12.04,12.50,900,9.91 +NASDAQ,SPPRP,2007-08-06,13.75,13.90,13.00,13.90,900,10.90 +NASDAQ,SGI,2009-12-17,6.28,6.36,6.10,6.15,222500,6.15 +NASDAQ,SGI,2009-07-20,4.89,4.95,4.80,4.84,73000,4.84 +NASDAQ,SGI,2009-07-10,4.41,4.49,4.40,4.47,112500,4.47 +NASDAQ,SGI,2008-10-17,7.36,7.56,7.06,7.18,595800,7.18 +NASDAQ,SGI,2008-06-13,14.24,14.48,14.13,14.40,308000,14.40 +NASDAQ,SGI,2007-10-16,13.64,13.78,13.31,13.50,644200,13.50 +NASDAQ,SGI,2007-05-03,12.08,12.16,11.95,12.05,1614300,12.05 +NASDAQ,SGI,2007-03-28,18.15,18.15,17.46,17.76,1200400,17.76 +NASDAQ,SGI,2007-03-01,17.00,17.60,16.95,17.34,1900200,17.34 +NASDAQ,SGI,2007-02-22,18.68,18.88,18.30,18.74,1779900,18.74 +NASDAQ,SGI,2007-01-23,18.40,19.94,18.36,19.84,6271600,19.84 +NASDAQ,SGI,2007-01-05,32.00,32.00,31.16,31.38,862100,31.38 +NASDAQ,SGI,2006-12-28,31.28,31.72,30.65,31.35,613200,31.35 +NASDAQ,SKBI,2009-04-24,0.90,0.95,0.75,0.94,1800,4.70 +NASDAQ,SKBI,2009-02-20,1.00,1.00,1.00,1.00,000,5.00 +NASDAQ,SKBI,2009-01-09,1.00,1.00,0.94,1.00,800,5.00 +NASDAQ,SKBI,2008-06-16,1.14,1.15,1.14,1.15,2200,5.75 +NASDAQ,SKBI,2008-04-25,1.11,1.11,1.11,1.11,200,5.55 +NASDAQ,SKBI,2008-04-04,1.01,1.05,1.00,1.05,800,5.25 +NASDAQ,SKBI,2007-11-02,1.45,1.45,1.43,1.43,800,7.15 +NASDAQ,SKBI,2007-09-20,1.15,1.20,1.15,1.20,400,6.00 +NASDAQ,SKBI,2007-05-23,1.10,1.10,1.05,1.05,800,5.25 +NASDAQ,SKBI,2007-01-18,1.65,1.65,1.65,1.65,1800,8.25 +NASDAQ,SKBI,2006-07-12,1.98,1.98,1.98,1.98,000,9.90 +NASDAQ,SKBI,2006-06-21,2.20,2.20,2.10,2.20,600,11.00 +NASDAQ,SKBI,2006-02-24,2.30,2.30,2.00,2.00,800,10.00 +NASDAQ,SGMS,2009-07-30,15.92,16.57,15.80,16.21,1139000,16.21 +NASDAQ,SGMS,2009-01-12,15.72,15.83,14.59,14.81,904800,14.81 +NASDAQ,SGMS,2008-10-02,22.40,22.50,20.17,20.42,1720300,20.42 +NASDAQ,SGMS,2008-09-04,30.27,30.30,28.60,28.77,1253600,28.77 +NASDAQ,SGMS,2008-07-23,30.15,30.80,29.81,30.31,2130600,30.31 +NASDAQ,SGMS,2008-06-18,32.21,32.51,31.65,31.76,1254100,31.76 +NASDAQ,SGMS,2008-02-21,21.99,22.10,21.32,21.49,715900,21.49 +NASDAQ,SGMS,2007-10-03,38.30,38.58,37.78,37.87,608900,37.87 +NASDAQ,SGMS,2007-09-19,35.86,36.00,35.45,35.58,564300,35.58 +NASDAQ,SGMS,2007-07-02,35.05,35.38,34.83,35.30,1046200,35.30 +NASDAQ,SGMS,2007-03-16,31.23,31.37,30.86,31.09,535200,31.09 +NASDAQ,SGMS,2006-06-20,34.20,34.98,34.14,34.55,984600,34.55 +NASDAQ,SGMS,2006-03-28,34.75,34.96,34.06,34.62,550000,34.62 +NASDAQ,SGMS,2005-12-29,27.44,27.71,27.21,27.60,242900,27.60 +NASDAQ,SGMS,2005-11-25,29.19,29.44,28.86,28.99,154700,28.99 +NASDAQ,SGMS,2005-10-13,28.79,28.94,28.18,28.73,424200,28.73 +NASDAQ,SGMS,2005-10-10,30.79,31.64,30.16,30.28,865300,30.28 +NASDAQ,SGMS,2005-09-19,29.84,30.00,29.31,29.55,241800,29.55 +NASDAQ,SGMS,2005-09-16,29.20,30.05,29.20,29.91,447900,29.91 +NASDAQ,SGMS,2005-08-19,30.01,30.36,29.94,30.07,237200,30.07 +NASDAQ,SGMS,2004-10-21,19.09,19.72,18.95,19.65,411700,19.65 +NASDAQ,SGMS,2003-09-24,12.49,12.81,12.15,12.20,2021200,12.20 +NASDAQ,SGMS,2003-08-07,8.70,9.15,8.70,9.00,514200,9.00 +NASDAQ,SGMS,2003-06-02,7.62,7.85,7.36,7.40,271800,7.40 +NASDAQ,SGMS,2002-11-08,7.26,7.44,7.13,7.26,119800,7.26 +NASDAQ,SGMS,2002-03-01,9.45,9.75,9.40,9.60,367300,9.60 +NASDAQ,SGMS,2001-10-24,4.30,4.35,4.10,4.14,70200,4.14 +NASDAQ,SGMS,2001-10-08,3.75,3.90,3.75,3.86,5000,3.86 +NASDAQ,SGMS,2001-08-16,4.85,4.90,4.71,4.75,19700,4.75 +NASDAQ,SGMS,2000-09-19,4.00,4.12,4.00,4.12,104600,4.12 +NASDAQ,SGMS,2000-07-12,4.94,4.94,4.50,4.69,103200,4.69 +NASDAQ,SGMS,2000-04-06,4.25,4.44,4.00,4.25,139600,4.25 +NASDAQ,SGMS,1999-11-17,2.62,2.62,2.44,2.62,20200,2.62 +NASDAQ,SGMS,1999-07-22,3.13,3.38,3.06,3.38,190900,3.38 +NASDAQ,SGMS,1999-06-10,2.50,2.56,2.38,2.56,32400,2.56 +NASDAQ,SGMS,1999-04-27,1.81,1.81,1.75,1.81,18900,1.81 +NASDAQ,SGMS,1998-09-03,2.00,2.00,1.88,1.88,41500,1.88 +NASDAQ,SGMS,1997-10-21,2.62,2.69,2.50,2.56,80600,2.56 +NASDAQ,SGMS,1997-08-25,1.81,1.88,1.63,1.81,54100,1.81 +NASDAQ,SGMS,1997-06-16,1.06,1.12,1.06,1.06,22300,1.06 +NASDAQ,SGMS,1994-10-11,18.25,19.25,18.00,18.62,163400,18.62 +NASDAQ,SGMS,1994-08-18,18.25,18.25,17.50,17.75,394700,17.75 +NASDAQ,SGMS,1994-07-12,17.00,17.25,16.50,16.63,113300,16.63 +NASDAQ,SGMS,1994-03-22,26.50,26.50,25.00,25.88,461000,25.88 +NASDAQ,SGMS,1994-02-17,25.50,26.00,24.75,25.25,155200,25.25 +NASDAQ,SGMS,1993-03-16,31.25,34.00,29.25,30.75,214500,10.25 +NASDAQ,SGMS,1992-12-11,13.75,15.00,13.75,14.50,18600,4.83 +NASDAQ,SGMS,1992-12-08,14.62,14.75,13.75,14.50,21000,4.83 +NASDAQ,SGMS,1992-05-07,10.50,11.50,10.50,11.25,25500,3.75 +NASDAQ,SDIX,2009-02-18,0.93,1.00,0.93,1.00,1900,1.00 +NASDAQ,SDIX,2009-01-29,0.95,0.95,0.94,0.94,2800,0.94 +NASDAQ,SDIX,2007-10-24,5.51,5.70,5.51,5.64,9100,5.64 +NASDAQ,SDIX,2007-10-22,5.50,5.70,5.50,5.67,37100,5.67 +NASDAQ,SDIX,2007-04-20,5.07,5.07,4.94,4.99,58300,4.99 +NASDAQ,SDIX,2006-07-18,2.62,2.71,2.62,2.65,29000,2.65 +NASDAQ,SDIX,2005-11-17,3.44,3.76,3.44,3.75,123100,3.75 +NASDAQ,SDIX,2005-10-19,3.74,3.89,3.71,3.80,71600,3.80 +NASDAQ,SDIX,2005-05-11,2.65,2.65,2.61,2.63,31500,2.63 +NASDAQ,SDIX,2005-03-02,3.12,3.15,2.99,3.14,48900,3.14 +NASDAQ,SDIX,2004-12-10,2.90,2.94,2.80,2.92,153400,2.92 +NASDAQ,SDIX,2004-01-08,4.96,5.49,4.73,5.35,344800,5.35 +NASDAQ,SDIX,2003-04-08,4.41,4.50,4.40,4.45,43900,4.45 +NASDAQ,SDIX,2003-02-26,4.75,4.94,4.75,4.81,50300,4.81 +NASDAQ,SDIX,2003-02-19,4.21,4.21,4.15,4.19,52700,4.19 +NASDAQ,SDIX,2003-01-14,3.62,3.63,3.10,3.19,79200,3.19 +NASDAQ,SDIX,2002-08-30,3.28,3.30,3.25,3.25,6400,3.25 +NASDAQ,SDIX,2001-08-30,3.93,4.10,3.93,4.00,56800,4.00 +NASDAQ,SDIX,2001-07-31,4.24,4.45,4.11,4.45,41900,4.45 +NASDAQ,SDIX,2001-01-30,3.69,3.81,3.50,3.50,76100,3.50 +NASDAQ,SDIX,2000-07-14,5.94,5.94,5.81,5.81,30700,5.81 +NASDAQ,SDIX,2000-06-16,5.89,5.94,5.75,5.75,28100,5.75 +NASDAQ,SDIX,2000-04-28,5.00,5.06,4.69,4.81,143600,4.81 +NASDAQ,SDIX,2000-01-13,5.06,5.38,5.05,5.38,249500,5.38 +NASDAQ,SDIX,1999-11-15,8.50,8.62,7.88,8.50,107500,8.50 +NASDAQ,SDIX,1999-09-20,7.81,8.00,7.75,7.94,149800,7.94 +NASDAQ,SDIX,1999-03-04,2.62,2.87,2.56,2.69,79900,2.69 +NASDAQ,SDIX,1998-12-21,1.81,1.88,1.75,1.81,32700,1.81 +NASDAQ,SDIX,1997-12-26,2.12,2.12,2.06,2.06,4300,2.06 +NASDAQ,SDIX,1997-10-29,1.50,1.88,1.50,1.81,36500,1.81 +NASDAQ,SDIX,1997-06-03,1.50,1.50,1.50,1.50,1000,1.50 +NASDAQ,SDIX,1996-11-26,1.75,1.77,1.75,1.77,300,1.77 +NASDAQ,SDIX,1996-10-11,1.88,1.88,1.88,1.88,2000,1.88 +NASDAQ,SDIX,1996-09-09,2.00,2.00,1.75,1.88,3400,1.88 +NASDAQ,SDIX,1996-08-20,2.06,2.06,1.75,1.75,6000,1.75 +NASDAQ,SDIX,1995-10-12,2.38,2.38,2.38,2.38,100,2.38 +NASDAQ,SDIX,1994-08-19,4.25,4.50,4.25,4.50,3000,4.50 +NASDAQ,SDIX,1994-07-28,3.88,3.88,3.62,3.62,1000,3.62 +NASDAQ,SDIX,1993-11-23,6.75,7.25,6.75,7.25,33700,7.25 +NASDAQ,SDIX,1993-11-04,9.88,10.00,9.88,9.88,68600,9.88 +NASDAQ,STKR,2009-08-31,0.10,0.10,0.10,0.10,35700,0.10 +NASDAQ,STKR,2009-04-09,0.11,0.12,0.10,0.10,206100,0.10 +NASDAQ,STKR,2008-07-09,0.37,0.42,0.37,0.38,30800,0.38 +NASDAQ,STKR,2007-07-23,1.40,1.49,1.39,1.42,108200,1.42 +NASDAQ,STKR,2007-06-15,1.34,1.44,1.34,1.43,111700,1.43 +NASDAQ,STKR,2007-03-16,1.47,1.51,1.36,1.45,66000,1.45 +NASDAQ,STKR,2007-02-02,1.56,1.58,1.48,1.49,57800,1.49 +NASDAQ,STKR,2007-01-11,1.30,1.68,1.28,1.52,453000,1.52 +NASDAQ,STKR,2006-03-21,1.06,1.06,0.97,0.98,62100,0.98 +NASDAQ,STKR,2005-10-14,0.92,0.95,0.91,0.91,69700,0.91 +NASDAQ,STKR,2005-09-29,1.09,1.09,1.02,1.04,45700,1.04 +NASDAQ,STKR,2005-09-23,0.99,1.01,0.99,1.01,26800,1.01 +NASDAQ,STKR,2005-09-14,0.98,1.00,0.96,0.97,66200,0.97 +NASDAQ,STKR,2004-07-01,2.08,2.09,2.00,2.07,180900,2.07 +NASDAQ,STKR,2004-04-02,1.11,1.11,0.96,1.01,26200,1.01 +NASDAQ,STKR,2003-03-20,0.85,0.89,0.78,0.89,19500,0.89 +NASDAQ,STKR,2002-10-11,0.97,0.99,0.80,0.80,31400,0.80 +NASDAQ,STKR,2002-05-09,5.02,5.22,4.75,4.75,17900,4.75 +NASDAQ,STKR,2002-02-01,8.92,9.26,8.90,9.24,39400,9.24 +NASDAQ,STKR,2001-04-25,13.09,13.10,11.80,12.40,36100,12.40 +NASDAQ,STKR,2001-03-01,13.13,13.25,11.88,12.25,17700,12.25 +NASDAQ,STKR,2000-09-18,37.00,37.88,36.00,36.13,87400,36.13 +NASDAQ,STKR,1999-12-03,1.50,1.50,1.50,1.50,000,0.75 +NASDAQ,STKR,1999-10-04,1.37,1.37,1.37,1.37,000,0.69 +NASDAQ,STKR,1999-01-13,1.69,1.69,1.69,1.69,000,0.85 +NASDAQ,STKR,1998-02-17,3.81,4.13,3.81,3.88,18000,1.94 +NASDAQ,STKR,1997-11-25,4.88,4.88,4.88,4.88,1000,2.44 +NASDAQ,STKR,1997-07-11,4.50,4.50,4.50,4.50,000,2.25 +NASDAQ,STKR,1997-01-13,5.63,5.63,5.63,5.63,000,2.82 +NASDAQ,STKR,1996-11-14,5.50,5.50,5.50,5.50,1000,2.75 +NASDAQ,STKR,1996-06-28,5.56,5.56,5.38,5.38,20800,2.69 +NASDAQ,SPWRA,2009-11-09,27.24,27.64,27.00,27.45,1766000,27.45 +NASDAQ,SPWRA,2009-08-07,30.80,30.94,29.85,30.69,1852100,30.69 +NASDAQ,SPWRA,2009-06-24,27.42,27.86,26.77,27.20,3217900,27.20 +NASDAQ,SPWRA,2009-04-20,26.27,26.35,24.23,24.23,1678400,24.23 +NASDAQ,SPWRA,2009-01-08,38.90,41.99,38.09,39.65,2301400,39.65 +NASDAQ,SPWRA,2007-12-10,136.19,138.13,131.50,133.64,2391200,133.64 +NASDAQ,SPWRA,2007-07-25,67.98,69.00,65.50,65.76,1417600,65.76 +NASDAQ,SPWRA,2007-07-03,65.85,66.25,64.83,66.20,868700,66.20 +NASDAQ,SPWRA,2007-04-13,51.92,53.70,50.60,53.06,1685700,53.06 +NASDAQ,SPWRA,2007-03-06,40.20,40.62,39.41,40.17,550000,40.17 +NASDAQ,SPWRA,2007-02-16,44.84,45.32,44.55,45.12,646500,45.12 +NASDAQ,SPWRA,2007-01-29,42.69,45.94,42.43,44.30,1552300,44.30 +NASDAQ,SPWRA,2006-05-24,31.97,31.97,29.72,30.33,300400,30.33 +NASDAQ,SVLF,2009-10-23,1.23,1.23,1.23,1.23,9300,1.23 +NASDAQ,SVLF,2009-07-01,1.33,1.33,1.29,1.30,6300,1.30 +NASDAQ,SVLF,2009-03-31,0.66,0.69,0.63,0.63,103400,0.63 +NASDAQ,SVLF,2008-07-15,2.00,2.03,1.80,1.85,60400,1.85 +NASDAQ,SVLF,2008-07-08,2.13,2.13,2.05,2.05,48700,2.05 +NASDAQ,SVLF,2007-03-26,4.80,4.80,4.52,4.60,84300,4.60 +NASDAQ,SVLF,2006-09-25,3.68,3.70,3.65,3.70,31800,3.70 +NASDAQ,SVLF,2006-07-28,3.42,3.44,3.36,3.44,22500,3.44 +NASDAQ,SVLF,2005-11-11,1.72,1.80,1.72,1.77,29700,1.77 +NASDAQ,SVLF,2005-06-30,1.42,1.42,1.42,1.42,1700,1.42 +NASDAQ,SVLF,2005-06-23,1.49,1.49,1.49,1.49,000,1.49 +NASDAQ,SVLF,2004-11-22,1.45,1.45,1.44,1.44,10900,1.44 +NASDAQ,SVLF,2004-11-17,1.45,1.45,1.44,1.45,900,1.45 +NASDAQ,SVLF,2004-08-30,1.33,1.40,1.30,1.35,269900,1.35 +NASDAQ,SPEX,2009-08-07,1.64,1.69,1.64,1.65,5700,1.65 +NASDAQ,SPEX,2008-12-26,0.25,0.25,0.22,0.22,5100,0.22 +NASDAQ,SPEX,2008-12-03,0.36,0.40,0.35,0.37,9800,0.37 +NASDAQ,SPEX,2008-10-10,0.45,0.62,0.35,0.47,52800,0.47 +NASDAQ,SPEX,2008-09-19,0.58,0.75,0.58,0.74,30900,0.74 +NASDAQ,SPEX,2008-02-08,1.11,1.21,1.10,1.14,9000,1.14 +NASDAQ,SPEX,2007-11-20,1.23,1.32,1.03,1.26,68200,1.26 +NASDAQ,SPEX,2007-11-02,1.65,1.69,1.63,1.64,7300,1.64 +NASDAQ,SPEX,2007-09-12,1.78,1.78,1.75,1.78,9200,1.78 +NASDAQ,SPEX,2007-09-04,1.90,1.93,1.75,1.84,5300,1.84 +NASDAQ,SPEX,2007-08-09,1.86,1.93,1.80,1.82,17900,1.82 +NASDAQ,SPEX,2007-05-18,2.76,2.76,2.74,2.74,48500,2.74 +NASDAQ,SPEX,2007-02-27,1.90,1.93,1.86,1.86,59800,1.86 +NASDAQ,SPEX,2006-11-20,1.80,1.90,1.73,1.81,62100,1.81 +NASDAQ,SPEX,2006-02-09,2.30,2.38,2.18,2.29,158000,2.29 +NASDAQ,SPEX,2006-01-12,3.47,3.51,3.35,3.40,141000,3.40 +NASDAQ,SPEX,2005-12-22,3.76,3.79,3.60,3.63,148500,3.63 +NASDAQ,SPEX,2005-10-19,1.45,1.60,1.36,1.60,20100,1.60 +NASDAQ,SPEX,2005-09-09,1.48,1.57,1.48,1.57,3700,1.57 +NASDAQ,SPEX,2005-06-29,1.98,1.98,1.82,1.82,13100,1.82 +NASDAQ,SPEX,2005-03-17,3.05,3.06,2.94,3.01,10100,3.01 +NASDAQ,SPEX,2004-10-07,3.06,3.29,3.06,3.20,9000,3.20 +NASDAQ,SPEX,2004-05-13,6.25,6.32,6.15,6.30,6800,6.30 +NASDAQ,SPEX,2003-10-28,7.50,7.50,7.04,7.11,9000,7.11 +NASDAQ,SPEX,2003-06-24,7.79,7.79,7.34,7.62,28600,7.62 +NASDAQ,SPEX,2003-06-04,7.60,7.75,7.60,7.70,15000,7.70 +NASDAQ,SPEX,2002-07-25,4.69,4.70,4.20,4.60,13400,4.60 +NASDAQ,SPEX,2001-12-28,9.23,9.35,9.16,9.18,6900,9.18 +NASDAQ,SPEX,2001-06-20,9.17,9.23,8.80,9.22,14200,9.22 +NASDAQ,SPEX,2000-12-01,5.02,5.75,5.00,5.44,24300,5.44 +NASDAQ,SPEX,2000-11-01,5.97,5.97,5.88,5.94,16600,5.94 +NASDAQ,SPEX,2000-10-04,5.89,7.00,5.81,6.06,100100,6.06 +NASDAQ,SPEX,2000-06-30,6.38,6.38,4.75,5.00,437900,5.00 +NASDAQ,SPEX,1999-12-16,5.31,5.50,5.06,5.12,26300,5.12 +NASDAQ,SPEX,1999-11-10,5.44,5.56,5.44,5.50,9500,5.50 +NASDAQ,SPEX,1999-08-12,4.91,5.12,4.88,5.12,8800,5.12 +NASDAQ,SPEX,1999-05-24,6.38,6.62,6.25,6.31,45400,6.31 +NASDAQ,SPEX,1998-12-24,7.00,7.06,6.88,7.00,14600,7.00 +NASDAQ,SPEX,1998-04-08,4.37,4.37,4.28,4.28,26600,4.28 +NASDAQ,SPEX,1998-02-25,4.88,5.00,4.75,4.81,21600,4.81 +NASDAQ,SPEX,1997-08-01,4.00,4.37,3.88,4.37,10100,4.37 +NASDAQ,SPEX,1997-04-29,5.62,5.62,5.38,5.38,15800,5.38 +NASDAQ,SPEX,1996-10-31,6.38,6.75,6.38,6.38,4200,6.38 +NASDAQ,SPEX,1996-08-30,8.12,8.25,7.50,7.75,37500,7.75 +NASDAQ,SPEX,1996-07-22,7.25,7.75,7.12,7.37,13800,7.37 +NASDAQ,SPEX,1996-04-12,10.75,11.50,10.75,11.50,4400,5.75 +NASDAQ,SPEX,1996-01-02,9.00,9.25,8.75,8.75,18000,4.37 +NASDAQ,SPEX,1995-12-19,8.88,9.87,8.75,9.25,29800,4.63 +NASDAQ,SPEX,1995-02-03,5.75,5.75,5.37,5.37,400,2.69 +NASDAQ,SPEX,1993-10-19,7.00,7.00,6.25,6.75,20600,3.38 +NASDAQ,SPEX,1993-06-04,6.25,6.50,6.00,6.00,10800,3.00 +NASDAQ,SPEX,1993-03-22,6.75,6.75,6.75,6.75,2200,3.38 +NASDAQ,SPEX,1992-10-29,8.25,8.25,7.50,7.50,7200,3.75 +NASDAQ,SPEX,1992-05-01,8.00,8.00,8.00,8.00,3400,4.00 +NASDAQ,SPEX,1992-01-17,10.25,10.25,8.75,8.75,140200,4.37 +NASDAQ,SPEX,1991-10-07,7.25,7.38,7.00,7.00,25000,3.50 +NASDAQ,SPEX,1991-01-22,1.50,1.50,1.50,1.50,2600,0.75 +NASDAQ,SPEX,1990-10-12,2.75,2.75,2.75,2.75,400,1.37 +NASDAQ,SPEX,1990-05-23,4.88,5.00,4.88,5.00,5200,2.50 +NASDAQ,SPEX,1989-05-09,4.25,4.25,4.25,4.25,2200,2.12 +NASDAQ,SPEX,1988-11-29,5.88,5.88,5.62,5.62,9400,2.81 +NASDAQ,SPEX,1988-09-01,7.00,7.00,7.00,7.00,200,3.50 +NASDAQ,SPEX,1988-01-18,7.75,7.75,7.75,7.75,400,3.88 +NASDAQ,SPEX,1987-12-16,8.00,8.50,8.00,8.50,32600,4.25 +NASDAQ,SPEX,1987-07-27,8.00,8.00,8.00,8.00,200,4.00 +NASDAQ,SPEX,1987-06-17,8.25,8.75,8.25,8.25,1400,4.12 +NASDAQ,SPEX,1987-06-01,8.25,8.25,8.25,8.25,2400,4.12 +NASDAQ,SPEX,1986-08-20,8.25,8.75,8.25,8.25,1200,4.12 +NASDAQ,SPEX,1985-11-06,2.37,2.75,2.37,2.37,1000,1.19 +NASDAQ,SPEX,1985-10-18,2.50,2.88,2.50,2.50,200,1.25 +NASDAQ,SPEX,1985-05-06,3.12,3.50,3.12,3.12,800,1.56 +NASDAQ,SPEX,1985-03-06,4.25,4.50,4.25,4.25,11600,2.12 +NASDAQ,SVVS,2009-03-31,6.16,6.35,5.87,6.19,214300,6.19 +NASDAQ,SVVS,2008-01-04,25.51,25.62,24.51,24.51,628900,24.51 +NASDAQ,SVVS,2007-07-09,48.47,49.00,47.68,48.96,830100,48.96 +NASDAQ,SVVS,2007-02-12,45.38,45.57,44.27,44.47,378100,44.47 +NASDAQ,SVVS,2006-01-12,0.69,0.70,0.67,0.70,26200,10.50 +NASDAQ,SVVS,2005-09-29,0.84,0.85,0.81,0.81,8300,12.15 +NASDAQ,SVVS,2004-12-27,1.00,1.01,0.96,0.98,24600,14.70 +NASDAQ,SVVS,2004-11-17,1.03,1.03,0.88,0.90,88300,13.50 +NASDAQ,SVVS,2004-08-18,1.04,1.04,0.99,1.03,14100,15.45 +NASDAQ,SVVS,2003-12-15,1.44,1.59,1.44,1.51,8500,22.65 +NASDAQ,SVVS,2003-06-30,0.83,0.92,0.83,0.90,10700,13.50 +NASDAQ,SVVS,2003-03-12,0.41,0.41,0.41,0.41,600,6.15 +NASDAQ,SVVS,2003-02-24,0.44,0.44,0.41,0.41,700,6.15 +NASDAQ,SVVS,2003-02-05,0.43,0.50,0.41,0.47,6800,7.05 +NASDAQ,SVVS,2002-12-23,0.43,0.45,0.39,0.40,7300,6.00 +NASDAQ,SVVS,2002-10-18,0.35,0.35,0.33,0.33,1700,4.95 +NASDAQ,SVVS,2002-09-26,0.31,0.32,0.31,0.32,1400,4.80 +NASDAQ,SVVS,2000-08-14,9.69,10.25,9.56,10.25,4900,153.76 +NASDAQ,SBIBN,2009-09-04,22.00,22.05,22.00,22.00,2000,21.03 +NASDAQ,SBIBN,2009-06-12,20.89,22.00,20.89,22.00,1800,21.03 +NASDAQ,SBIBN,2009-03-11,15.00,16.50,14.70,16.01,1700,14.93 +NASDAQ,SBIBN,2008-10-23,16.89,16.89,16.89,16.89,000,14.70 +NASDAQ,SBIBN,2008-03-04,25.36,25.36,25.36,25.36,000,20.69 +NASDAQ,SBIBN,2008-02-15,24.76,24.76,24.75,24.75,700,20.19 +NASDAQ,SBIBN,2007-08-16,24.94,24.94,24.94,24.94,700,19.51 +NASDAQ,SBIBN,2007-07-06,25.04,25.04,25.04,25.04,000,19.59 +NASDAQ,SBIBN,2006-08-17,25.60,25.60,25.60,25.60,000,18.46 +NASDAQ,SBIBN,2006-08-09,25.95,25.98,25.95,25.98,400,18.73 +NASDAQ,SBIBN,2006-06-07,25.50,25.50,25.50,25.50,000,18.02 +NASDAQ,SBIBN,2006-04-21,26.27,26.27,26.27,26.27,000,18.57 +NASDAQ,SBIBN,2006-04-18,26.18,26.18,26.18,26.18,000,18.50 +NASDAQ,SBIBN,2006-01-13,27.74,27.74,27.74,27.74,000,19.22 +NASDAQ,SBIBN,2005-11-01,25.55,25.55,25.55,25.55,000,17.34 +NASDAQ,SBIBN,2005-07-07,26.25,26.25,26.25,26.25,000,17.47 +NASDAQ,SBIBN,2004-08-17,26.65,26.65,26.65,26.65,000,16.40 +NASDAQ,SBIBN,2004-02-12,27.20,27.20,27.20,27.20,800,16.10 +NASDAQ,SBIBN,2004-01-06,26.95,27.00,26.93,26.94,2000,15.94 +NASDAQ,STRC,2010-02-02,2.29,2.39,2.27,2.27,4500,2.27 +NASDAQ,STRC,2009-11-11,1.97,1.97,1.94,1.95,38400,1.95 +NASDAQ,STRC,2009-07-16,1.30,1.30,1.30,1.30,000,1.30 +NASDAQ,STRC,2009-03-18,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,STRC,2009-01-27,1.80,1.80,1.80,1.80,100,1.80 +NASDAQ,STRC,2008-08-27,4.00,4.00,4.00,4.00,1000,4.00 +NASDAQ,STRC,2008-08-18,3.38,3.38,3.38,3.38,000,3.38 +NASDAQ,STRC,2008-04-17,3.75,4.45,3.71,3.71,800,3.71 +NASDAQ,STRC,2008-04-15,4.25,4.38,4.25,4.38,200,4.38 +NASDAQ,STRC,2006-08-07,5.76,5.97,5.76,5.96,1500,5.96 +NASDAQ,STRC,2006-03-23,6.00,6.00,6.00,6.00,000,6.00 +NASDAQ,STRC,2005-12-02,5.90,5.90,5.84,5.90,8800,5.90 +NASDAQ,STRC,2005-05-24,4.40,4.40,4.40,4.40,900,4.40 +NASDAQ,STRC,2005-03-10,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,STRC,2003-08-14,7.49,7.49,7.49,7.49,300,7.49 +NASDAQ,STRC,2003-07-09,7.25,7.50,7.22,7.29,1300,7.29 +NASDAQ,STRC,2002-06-03,14.01,14.29,13.86,14.29,8300,14.29 +NASDAQ,STRC,2001-11-27,23.86,24.99,23.52,24.98,32700,24.98 +NASDAQ,STRC,2001-09-17,27.96,31.24,26.00,31.00,43200,31.00 +NASDAQ,STRC,2001-04-04,18.75,19.50,18.75,19.50,6700,19.50 +NASDAQ,STRC,2001-03-29,16.44,17.56,16.44,17.56,6600,17.56 +NASDAQ,STRC,2000-03-31,4.75,4.94,4.75,4.88,15100,4.88 +NASDAQ,STRC,1999-04-23,10.00,10.37,10.00,10.00,6100,10.00 +NASDAQ,STRC,1999-02-19,9.88,9.88,9.50,9.50,8400,9.50 +NASDAQ,STRC,1998-10-22,8.62,8.62,8.38,8.38,22000,8.38 +NASDAQ,STRC,1998-09-11,9.50,9.56,9.50,9.56,2600,9.56 +NASDAQ,STRC,1998-06-18,18.00,18.00,17.75,17.75,600,17.75 +NASDAQ,STRC,1998-05-13,18.00,18.50,18.00,18.00,3600,18.00 +NASDAQ,STRC,1998-03-27,16.88,17.50,16.50,16.75,8400,16.75 +NASDAQ,STRC,1997-05-23,19.00,19.00,18.50,18.50,13200,18.50 +NASDAQ,STRC,1997-05-22,18.38,18.88,18.38,18.88,15300,18.88 +NASDAQ,SNEN,2009-11-25,1.82,1.86,1.82,1.85,106400,1.85 +NASDAQ,SNEN,2009-03-26,1.32,1.49,1.32,1.49,15700,1.49 +NASDAQ,SNEN,2008-11-11,3.05,3.44,3.05,3.05,8800,3.05 +NASDAQ,SNEN,2008-09-08,6.05,6.08,5.91,6.03,19700,6.03 +NASDAQ,SNEN,2008-01-18,3.70,3.95,3.65,3.95,85600,7.90 +NASDAQ,SNEN,2007-09-11,3.00,3.01,2.92,2.98,54100,5.96 +NASDAQ,SOLF,2010-01-20,8.50,8.58,7.87,7.95,4553000,7.95 +NASDAQ,SOLF,2009-12-01,6.84,6.94,6.70,6.85,2115400,6.85 +NASDAQ,SOLF,2009-09-25,6.09,6.09,5.80,5.80,2390000,5.80 +NASDAQ,SOLF,2009-05-26,6.07,6.75,5.91,6.62,1329300,6.62 +NASDAQ,SOLF,2009-05-20,6.47,6.90,6.30,6.69,4308700,6.69 +NASDAQ,SOLF,2009-05-18,5.00,5.08,4.81,5.07,703900,5.07 +NASDAQ,SOLF,2009-03-31,4.10,4.70,3.87,4.19,1459200,4.19 +NASDAQ,SOLF,2008-07-22,14.90,14.93,13.81,14.14,2772700,14.14 +NASDAQ,SOLF,2008-07-10,14.07,14.45,13.53,14.06,2424700,14.06 +NASDAQ,SOLF,2008-01-24,15.20,16.77,14.30,16.15,11793900,16.15 +NASDAQ,SOLF,2007-08-09,10.55,11.04,10.12,10.80,322200,10.80 +NASDAQ,SCHS,2009-10-23,24.18,24.18,23.68,23.76,67700,23.76 +NASDAQ,SCHS,2009-09-04,21.98,22.66,21.94,22.20,71000,22.20 +NASDAQ,SCHS,2009-07-16,20.10,21.06,20.09,20.94,175000,20.94 +NASDAQ,SCHS,2008-09-17,31.89,31.98,30.25,30.31,203100,30.31 +NASDAQ,SCHS,2008-03-31,31.18,31.71,31.07,31.54,222400,31.54 +NASDAQ,SCHS,2007-12-28,34.71,35.27,34.52,34.69,58100,34.69 +NASDAQ,SCHS,2007-10-24,33.71,33.81,32.93,33.47,193800,33.47 +NASDAQ,SCHS,2007-09-13,35.00,36.00,34.93,35.75,214700,35.75 +NASDAQ,SCHS,2007-07-02,35.54,35.56,35.02,35.53,163500,35.53 +NASDAQ,SCHS,2007-01-17,38.00,38.28,37.86,37.89,80200,37.89 +NASDAQ,SCHS,2006-10-27,39.05,39.41,38.90,39.28,85600,39.28 +NASDAQ,SCHS,2006-05-26,36.25,36.42,35.93,36.18,49700,36.18 +NASDAQ,SCHS,2005-06-17,46.72,46.84,46.40,46.46,278800,46.46 +NASDAQ,SCHS,2005-03-18,38.50,38.69,37.90,38.56,175600,38.56 +NASDAQ,SCHS,2004-06-21,36.08,36.34,36.00,36.21,148800,36.21 +NASDAQ,SCHS,2004-05-07,35.40,35.59,35.00,35.00,106300,35.00 +NASDAQ,SCHS,2004-04-06,36.48,36.84,36.20,36.27,207900,36.27 +NASDAQ,SCHS,2003-12-16,31.82,31.83,31.42,31.42,306500,31.42 +NASDAQ,SCHS,2003-08-27,27.16,28.08,27.15,27.88,128200,27.88 +NASDAQ,SCHS,2003-02-11,19.15,21.05,18.30,19.96,763600,19.96 +NASDAQ,SCHS,2002-12-26,19.67,20.10,19.66,20.03,93300,20.03 +NASDAQ,SCHS,2002-04-02,27.05,28.39,27.00,28.00,203900,28.00 +NASDAQ,SCHS,2001-09-20,25.01,27.05,25.01,26.13,308400,26.13 +NASDAQ,SCHS,2001-04-20,22.30,22.47,21.35,21.95,54200,21.95 +NASDAQ,SCHS,2000-05-26,18.00,18.00,17.56,17.56,6800,17.56 +NASDAQ,SCHS,1999-10-04,16.94,17.62,16.37,17.38,32600,17.38 +NASDAQ,SCHS,1998-11-06,15.50,16.00,15.38,15.50,48300,15.50 +NASDAQ,SCHS,1998-10-26,14.00,15.62,13.88,15.38,162900,15.38 +NASDAQ,SYMM,2008-09-12,5.08,5.18,4.96,5.09,110600,5.09 +NASDAQ,SYMM,2008-04-07,3.74,3.85,3.72,3.74,88700,3.74 +NASDAQ,SYMM,2008-02-21,3.74,3.86,3.58,3.63,297900,3.63 +NASDAQ,SYMM,2007-09-17,4.92,4.98,4.80,4.83,263100,4.83 +NASDAQ,SYMM,2007-05-16,7.66,7.86,7.54,7.83,213400,7.83 +NASDAQ,SYMM,2006-06-19,7.28,7.31,7.15,7.24,244900,7.24 +NASDAQ,SYMM,2006-04-20,8.00,8.02,7.91,7.95,198500,7.95 +NASDAQ,SYMM,2006-03-13,8.26,8.51,8.07,8.34,384700,8.34 +NASDAQ,SYMM,2006-02-06,9.52,9.64,9.40,9.63,186800,9.63 +NASDAQ,SYMM,2005-04-08,10.80,10.84,10.26,10.52,253900,10.52 +NASDAQ,SYMM,2003-12-17,6.41,6.88,6.35,6.72,157700,6.72 +NASDAQ,SYMM,2003-07-07,4.39,4.60,4.37,4.47,89800,4.47 +NASDAQ,SYMM,2001-05-24,17.00,17.39,16.01,17.15,131600,17.15 +NASDAQ,SYMM,2001-04-18,15.51,16.50,15.36,16.15,193800,16.15 +NASDAQ,SYMM,2000-06-23,20.31,21.75,19.88,20.56,100200,13.71 +NASDAQ,SYMM,2000-02-01,9.56,10.06,9.38,9.75,59200,6.50 +NASDAQ,SYMM,1999-09-21,8.38,8.50,8.00,8.00,43600,5.33 +NASDAQ,SYMM,1999-06-10,6.25,6.50,6.25,6.25,16000,4.17 +NASDAQ,SYMM,1999-06-01,6.62,6.62,6.31,6.31,10400,4.21 +NASDAQ,SYMM,1998-08-26,6.13,6.25,5.87,6.09,57300,4.06 +NASDAQ,SYMM,1998-08-12,5.94,6.19,5.87,6.13,64000,4.08 +NASDAQ,SYMM,1998-03-20,7.50,7.63,6.62,7.12,411000,4.75 +NASDAQ,SYMM,1998-03-03,9.25,9.44,8.87,9.25,230100,6.17 +NASDAQ,SYMM,1998-02-05,10.12,10.50,10.12,10.37,75400,6.92 +NASDAQ,SYMM,1997-09-15,16.88,17.25,16.75,16.75,158000,11.17 +NASDAQ,SYMM,1997-01-23,20.50,21.00,20.00,20.12,236800,13.42 +NASDAQ,SYMM,1995-07-18,25.75,25.75,24.25,24.75,297800,16.50 +NASDAQ,SYMM,1995-05-23,17.87,17.87,17.50,17.62,57400,11.75 +NASDAQ,SYMM,1995-03-10,15.62,15.88,15.38,15.38,32800,10.25 +NASDAQ,SYMM,1995-02-03,15.00,15.62,15.00,15.50,235000,10.33 +NASDAQ,SYMM,1995-01-25,14.75,14.75,14.25,14.62,76400,9.75 +NASDAQ,SYMM,1994-12-22,12.00,12.25,11.62,12.13,47600,8.08 +NASDAQ,SYMM,1994-12-15,10.88,11.38,10.88,11.38,52000,7.58 +NASDAQ,SYMM,1994-05-09,7.37,7.75,7.25,7.25,41200,4.83 +NASDAQ,SYMM,1994-05-02,7.31,7.63,7.25,7.31,18800,4.88 +NASDAQ,SYMM,1994-03-02,7.50,7.88,7.37,7.50,107400,5.00 +NASDAQ,SYMM,1993-08-11,17.25,17.25,16.75,16.88,26700,11.25 +NASDAQ,SYMM,1993-06-15,16.88,17.25,16.50,16.88,43600,11.25 +NASDAQ,SYMM,1993-06-02,16.25,17.38,16.25,17.38,166000,11.58 +NASDAQ,SYMM,1992-07-29,4.50,4.75,4.50,4.75,22500,3.17 +NASDAQ,SYMM,1991-07-23,3.50,3.62,3.50,3.50,20800,2.33 +NASDAQ,SYMM,1990-09-20,1.75,1.88,1.50,1.63,40500,1.08 +NASDAQ,SYMM,1990-04-09,2.38,2.50,2.12,2.38,32100,1.58 +NASDAQ,SVBI,2009-09-09,3.41,3.41,3.41,3.41,300,3.38 +NASDAQ,SVBI,2009-04-29,3.21,3.22,3.21,3.22,1200,3.16 +NASDAQ,SVBI,2008-10-27,5.96,6.20,5.96,6.20,1300,5.95 +NASDAQ,SVBI,2008-09-23,6.68,6.68,6.10,6.26,10400,5.95 +NASDAQ,SVBI,2008-07-24,6.53,6.53,6.30,6.30,3000,5.99 +NASDAQ,SVBI,2008-06-03,7.56,7.75,7.36,7.37,6600,6.94 +NASDAQ,SVBI,2008-05-22,8.29,8.29,8.13,8.16,1300,7.69 +NASDAQ,SVBI,2008-03-10,8.90,8.95,8.65,8.65,4200,8.09 +NASDAQ,SVBI,2007-12-26,9.05,9.60,8.95,9.60,8400,8.92 +NASDAQ,SVBI,2007-12-20,9.40,9.60,8.72,8.72,5800,8.11 +NASDAQ,SVBI,2006-09-01,19.08,19.08,19.08,19.08,000,15.84 +NASDAQ,SVBI,2006-06-09,19.50,19.50,19.50,19.50,600,16.14 +NASDAQ,SVBI,2006-05-24,19.25,19.25,18.81,18.98,23300,15.71 +NASDAQ,SVBI,2006-04-24,19.95,19.95,19.94,19.94,900,16.50 +NASDAQ,SVBI,2006-02-07,18.95,18.95,18.95,18.95,000,14.22 +NASDAQ,SVBI,2006-01-27,18.90,19.24,18.90,18.95,3300,14.22 +NASDAQ,SVBI,2005-12-13,19.05,19.05,19.01,19.01,700,14.21 +NASDAQ,SVBI,2005-02-10,21.24,21.54,21.23,21.25,9000,15.74 +NASDAQ,SVBI,2004-08-18,34.21,34.37,34.21,34.26,3400,12.63 +NASDAQ,SVBI,2004-06-03,29.06,29.23,28.00,28.48,34900,10.46 +NASDAQ,SVBI,2004-03-04,31.44,31.44,31.44,31.44,200,11.51 +NASDAQ,SVBI,2003-07-23,23.95,23.95,23.95,23.95,200,8.72 +NASDAQ,SVBI,2002-10-21,15.36,15.36,15.16,15.16,7300,5.46 +NASDAQ,SYMC,2009-11-30,17.60,17.82,17.50,17.75,10271400,17.75 +NASDAQ,SYMC,2009-11-25,17.96,18.07,17.88,18.02,5155500,18.02 +NASDAQ,SYMC,2009-10-29,16.96,17.83,16.92,17.74,39381300,17.74 +NASDAQ,SYMC,2009-01-27,13.62,14.18,13.54,13.99,12625900,13.99 +NASDAQ,SYMC,2008-09-12,20.64,20.89,20.37,20.57,12363100,20.57 +NASDAQ,SYMC,2008-08-04,21.39,21.71,21.27,21.50,13447400,21.50 +NASDAQ,SYMC,2008-02-11,17.90,18.00,17.68,17.72,10232000,17.72 +NASDAQ,SYMC,2007-08-07,18.27,18.27,17.77,18.12,20122600,18.12 +NASDAQ,SYMC,2006-10-13,21.63,21.78,21.51,21.63,7702400,21.63 +NASDAQ,SYMC,2005-11-15,19.54,19.72,18.98,19.15,21318500,19.15 +NASDAQ,SYMC,2005-05-16,19.24,19.73,19.14,19.65,14476100,19.65 +NASDAQ,SYMC,2005-04-05,21.52,21.73,20.90,20.97,12223600,20.97 +NASDAQ,SYMC,2005-01-11,23.34,23.62,22.81,23.46,23864000,23.46 +NASDAQ,SYMC,2004-07-26,42.75,43.14,42.41,43.03,10371200,21.51 +NASDAQ,SYMC,2004-05-04,47.02,49.64,47.02,49.15,10137400,24.58 +NASDAQ,SYMC,2004-03-26,45.17,46.69,45.03,46.26,10769000,23.13 +NASDAQ,SYMC,2003-09-09,59.91,60.00,58.77,59.51,12676800,14.88 +NASDAQ,SYMC,2003-08-28,56.70,56.77,55.87,56.50,15278800,14.12 +NASDAQ,SYMC,2003-08-20,49.75,50.56,49.62,50.34,11881600,12.59 +NASDAQ,SYMC,2003-02-10,45.97,46.15,43.47,44.41,27279200,11.10 +NASDAQ,SYMC,2003-01-13,46.40,47.41,46.34,46.66,14654000,11.66 +NASDAQ,SYMC,2002-09-03,28.29,28.50,27.21,27.67,24795600,6.92 +NASDAQ,SYMC,2002-04-11,35.78,35.78,33.99,34.08,19112800,8.52 +NASDAQ,SYMC,2002-01-15,69.30,70.95,68.05,70.40,33907200,8.80 +NASDAQ,SYMC,2001-11-13,60.09,61.54,60.01,61.34,13640800,7.67 +NASDAQ,SYMC,2001-08-02,49.62,50.85,49.25,50.35,6012000,6.29 +NASDAQ,SYMC,2000-02-24,68.00,69.00,65.87,66.37,7846400,8.30 +NASDAQ,SYMC,2000-02-18,64.50,65.62,62.88,64.00,3631200,8.00 +NASDAQ,SYMC,1999-09-21,34.00,34.50,31.94,32.31,7391200,4.04 +NASDAQ,SYMC,1999-07-22,31.00,31.00,28.37,28.44,7980000,3.56 +NASDAQ,SYMC,1998-09-25,13.63,13.69,13.38,13.50,6302400,1.69 +NASDAQ,SYMC,1998-07-02,24.25,24.25,22.50,23.00,12826400,2.88 +NASDAQ,SYMC,1998-01-23,22.62,23.50,22.37,23.19,6762400,2.90 +NASDAQ,SYMC,1997-05-12,16.87,17.12,16.37,16.75,6598400,2.09 +NASDAQ,SYMC,1996-03-18,13.38,13.50,13.00,13.00,9449600,1.62 +NASDAQ,SYMC,1996-03-08,12.13,12.63,12.00,12.25,3438400,1.53 +NASDAQ,SYMC,1994-12-13,17.62,17.69,17.00,17.00,3495200,2.12 +NASDAQ,SYMC,1994-11-18,19.00,19.25,18.75,18.81,1987200,2.35 +NASDAQ,SYMC,1993-05-26,17.50,18.12,17.50,18.12,5933600,2.27 +NASDAQ,SYMC,1992-05-04,42.75,43.25,42.00,42.25,1362400,5.28 +NASDAQ,SYMC,1991-04-08,53.00,53.00,49.50,50.13,2454400,3.13 +NASDAQ,SYMC,1990-10-17,18.00,19.25,17.75,19.00,2280000,1.19 +NASDAQ,SYMC,1990-08-24,21.50,21.50,21.50,21.50,22400,1.34 +NASDAQ,SHPGY,2010-01-28,59.93,59.98,58.91,59.44,434300,59.44 +NASDAQ,SHPGY,2009-08-06,48.27,48.51,47.37,48.51,1281700,48.45 +NASDAQ,SHPGY,2008-06-24,49.43,49.89,48.79,49.51,700300,49.04 +NASDAQ,SHPGY,2008-05-09,50.09,50.51,49.96,50.08,761000,49.60 +NASDAQ,SHPGY,2008-03-12,57.98,58.49,57.54,57.69,848000,57.14 +NASDAQ,SHPGY,2007-10-25,72.37,72.91,71.27,71.88,769000,70.96 +NASDAQ,SHPGY,2007-09-10,77.12,77.30,75.21,75.57,471500,74.54 +NASDAQ,SHPGY,2007-08-17,73.50,74.36,71.51,72.94,1072400,71.94 +NASDAQ,SHPGY,2007-08-07,75.74,77.18,75.66,77.00,553500,75.95 +NASDAQ,SHPGY,2007-08-01,75.10,75.86,74.26,75.22,926700,74.19 +NASDAQ,SHPGY,2007-05-08,69.40,70.27,69.31,70.00,693700,69.04 +NASDAQ,SHPGY,2007-02-27,65.67,65.73,64.07,64.10,1485800,63.06 +NASDAQ,SHPGY,2006-10-23,53.81,53.96,53.41,53.56,806600,52.69 +NASDAQ,SHPGY,2006-06-28,41.49,41.98,41.49,41.67,412200,40.95 +NASDAQ,SHPGY,2006-03-29,45.89,46.73,45.76,46.24,525900,45.44 +NASDAQ,SHPGY,2005-10-13,34.10,34.47,33.94,34.39,562000,33.70 +NASDAQ,SHPGY,2005-09-27,36.90,37.30,36.76,37.05,612600,36.31 +NASDAQ,SHPGY,2005-09-16,37.25,37.80,37.09,37.71,1290600,36.96 +NASDAQ,SHPGY,2005-08-15,35.20,35.28,34.95,35.23,221400,34.48 +NASDAQ,SHPGY,2005-06-13,32.74,33.11,32.74,33.06,650800,32.35 +NASDAQ,SHPGY,2005-05-18,31.21,31.47,31.10,31.26,239400,30.59 +NASDAQ,SHPGY,2004-11-23,29.74,30.16,29.74,29.95,474300,29.21 +NASDAQ,SHPGY,2004-11-12,29.82,29.88,29.20,29.51,335700,28.78 +NASDAQ,SHPGY,2003-12-29,29.13,29.37,28.98,29.20,222600,28.42 +NASDAQ,SHPGY,2003-07-30,22.95,23.15,22.50,22.79,1030800,22.18 +NASDAQ,SHPGY,2003-02-11,15.50,15.71,15.40,15.40,313100,14.99 +NASDAQ,SHPGY,2002-11-21,24.07,25.21,24.03,24.85,528500,24.19 +NASDAQ,SHPGY,2002-08-26,29.65,30.29,29.61,29.82,377200,29.03 +NASDAQ,SHPGY,2002-06-13,25.05,25.50,24.35,24.49,751500,23.84 +NASDAQ,SHPGY,2002-03-19,24.35,24.43,23.84,24.09,286200,23.45 +NASDAQ,SHPGY,1999-10-01,28.88,28.88,28.37,28.37,162800,27.62 +NASDAQ,SHPGY,1999-08-13,24.75,25.69,24.75,25.56,232100,24.88 +NASDAQ,SHPGY,1999-06-14,22.75,23.25,22.75,23.00,5700,22.39 +NASDAQ,SHPGY,1999-05-11,23.25,24.13,22.75,23.00,385700,22.39 +NASDAQ,SHPGY,1999-02-02,20.75,20.75,20.00,20.12,7700,19.59 +NASDAQ,SHPGY,1998-12-29,20.00,20.38,19.63,20.38,12400,19.83 +NASDAQ,SHPGY,1998-12-22,21.13,21.25,20.25,20.81,29500,20.26 +NASDAQ,SHPGY,1998-06-15,20.62,20.62,20.25,20.25,185000,19.71 +NASDAQ,SHPGY,1998-05-06,21.38,21.75,21.13,21.19,39900,20.62 +NASDAQ,SPOR,2009-03-10,0.19,0.20,0.19,0.20,3200,0.20 +NASDAQ,SPOR,2008-09-29,1.79,1.79,1.79,1.79,000,1.79 +NASDAQ,SPOR,2008-09-23,1.79,1.79,1.79,1.79,000,1.79 +NASDAQ,SPOR,2007-06-08,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,SPOR,2006-10-19,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,SPOR,2006-03-14,5.02,5.02,5.02,5.02,000,4.80 +NASDAQ,SPOR,2005-08-31,3.50,3.51,3.26,3.51,3700,3.36 +NASDAQ,SPOR,2005-02-17,4.16,4.16,4.16,4.16,000,3.98 +NASDAQ,SPOR,2005-02-10,4.17,4.17,4.16,4.16,1200,3.98 +NASDAQ,SPOR,2004-12-03,4.50,4.69,4.50,4.69,700,4.48 +NASDAQ,SPOR,2004-09-09,4.00,4.06,3.99,4.00,500,3.82 +NASDAQ,SPOR,2002-09-18,3.49,3.49,3.43,3.49,1400,3.34 +NASDAQ,SPOR,2002-08-27,3.73,3.73,3.45,3.55,10900,3.39 +NASDAQ,SPOR,2002-03-25,4.65,4.65,4.41,4.65,48300,4.45 +NASDAQ,SPOR,2002-03-20,4.64,4.64,4.64,4.64,200,4.44 +NASDAQ,SPOR,2002-01-22,4.34,4.40,3.95,4.11,9800,3.93 +NASDAQ,SPOR,2001-11-28,2.81,2.81,2.57,2.80,5300,2.68 +NASDAQ,SPOR,2001-08-06,3.05,3.06,2.92,2.92,6200,2.79 +NASDAQ,SPOR,2001-04-18,2.85,2.85,2.85,2.85,000,2.72 +NASDAQ,SPOR,2000-12-14,3.50,3.69,3.44,3.50,66100,3.35 +NASDAQ,SPOR,2000-09-18,4.38,4.38,4.38,4.38,000,4.18 +NASDAQ,SPOR,2000-06-30,3.88,4.25,3.88,4.12,175200,3.94 +NASDAQ,SPOR,2000-02-08,4.88,4.94,4.88,4.88,9600,4.66 +NASDAQ,SPOR,1999-11-30,3.92,3.94,3.91,3.94,12700,3.76 +NASDAQ,SPOR,1999-10-28,4.19,4.19,4.19,4.19,1300,4.00 +NASDAQ,SPOR,1999-02-12,9.13,10.75,9.13,10.12,126400,9.68 +NASDAQ,SPOR,1998-10-07,9.50,9.50,8.81,8.94,9300,8.55 +NASDAQ,SPOR,1998-03-25,10.63,10.75,10.50,10.50,30100,10.04 +NASDAQ,SPOR,1997-06-04,18.62,19.00,18.38,18.38,16500,17.57 +NASDAQ,SPOR,1996-10-02,12.38,13.12,12.38,12.88,148800,12.31 +NASDAQ,SPOR,1996-07-10,15.13,15.38,14.87,15.00,40600,14.34 +NASDAQ,SPOR,1996-02-23,10.25,10.25,10.12,10.12,5100,9.68 +NASDAQ,SPOR,1996-02-07,10.88,10.88,10.25,10.25,9700,9.80 +NASDAQ,SPOR,1995-06-05,8.75,9.00,8.12,9.00,5000,8.61 +NASDAQ,SPOR,1995-04-12,8.75,9.13,8.50,9.13,22200,8.72 +NASDAQ,SPOR,1995-03-21,7.75,7.88,7.75,7.88,13600,7.53 +NASDAQ,SPOR,1995-01-03,7.50,7.50,7.50,7.50,400,7.17 +NASDAQ,SPOR,1994-11-30,6.25,6.62,6.25,6.62,800,6.33 +NASDAQ,SPOR,1994-05-23,5.38,5.62,5.38,5.38,25300,5.14 +NASDAQ,SUPX,2009-12-02,24.46,25.72,24.29,25.66,212900,25.66 +NASDAQ,SUPX,2008-08-22,29.96,30.56,29.79,30.45,72800,30.45 +NASDAQ,SUPX,2008-08-18,31.30,31.30,29.76,30.37,137900,30.37 +NASDAQ,SUPX,2008-08-07,31.05,31.61,30.80,31.50,79700,31.50 +NASDAQ,SUPX,2008-08-05,30.37,30.67,29.91,30.57,105700,30.57 +NASDAQ,SUPX,2008-07-30,30.23,30.23,29.60,30.00,143600,30.00 +NASDAQ,SUPX,2007-12-21,32.56,32.57,31.40,32.00,262200,32.00 +NASDAQ,SUPX,2007-03-02,40.56,40.56,39.05,39.07,312800,39.07 +NASDAQ,SUPX,2007-02-09,38.70,39.12,38.12,38.41,155700,38.41 +NASDAQ,SUPX,2006-11-03,42.93,43.44,41.85,41.99,208800,41.99 +NASDAQ,SUPX,2006-06-26,36.82,37.19,36.30,36.80,79000,36.80 +NASDAQ,SUPX,2006-03-31,38.14,38.40,37.01,37.62,212900,37.62 +NASDAQ,SUPX,2005-11-03,37.98,38.50,37.62,38.36,189000,38.36 +NASDAQ,SUPX,2005-03-17,18.46,18.49,18.06,18.13,23200,18.13 +NASDAQ,SUPX,2004-09-17,20.35,20.65,19.06,19.90,47800,19.90 +NASDAQ,SUPX,2004-04-02,16.60,16.98,16.29,16.80,11600,16.80 +NASDAQ,SUPX,2003-10-23,17.76,17.89,17.10,17.15,10400,17.15 +NASDAQ,SUPX,2003-02-24,14.31,14.42,13.80,14.27,12800,14.27 +NASDAQ,SUPX,2003-02-06,14.35,14.35,13.58,13.79,62200,13.79 +NASDAQ,SUPX,2002-12-09,13.50,13.72,13.40,13.40,10400,13.40 +NASDAQ,SUPX,2002-02-14,20.99,22.25,20.23,21.71,53500,21.71 +NASDAQ,SUPX,2001-12-31,18.24,18.24,17.35,17.51,20900,17.51 +NASDAQ,SUPX,2001-05-02,16.75,18.88,16.75,18.14,26100,18.14 +NASDAQ,SUPX,2000-08-10,35.69,35.69,33.00,33.31,43800,33.31 +NASDAQ,SUPX,2000-03-15,27.38,28.75,26.94,27.88,33300,27.88 +NASDAQ,SUPX,2000-02-18,25.50,27.50,25.06,25.75,84500,25.75 +NASDAQ,SUPX,1999-10-26,12.69,13.12,12.50,12.75,65100,12.75 +NASDAQ,SUPX,1999-05-28,9.69,9.88,9.38,9.50,11200,9.50 +NASDAQ,SUPX,1999-05-21,9.44,9.88,9.13,9.62,60800,9.62 +NASDAQ,SUPX,1999-03-18,10.75,10.94,10.75,10.75,48600,10.75 +NASDAQ,SUPX,1997-10-07,15.50,15.75,15.25,15.25,41300,15.25 +NASDAQ,SUPX,1997-03-03,12.00,12.25,11.87,12.00,28600,12.00 +NASDAQ,SUPX,1995-11-07,9.00,9.00,8.50,8.87,138900,8.87 +NASDAQ,SUPX,1995-08-29,11.25,11.50,11.25,11.25,157600,11.25 +NASDAQ,SUPX,1995-06-30,8.50,8.50,8.38,8.38,7900,8.38 +NASDAQ,SUPX,1995-02-09,7.37,7.75,7.12,7.12,29100,7.12 +NASDAQ,SUPX,1995-01-23,8.00,8.00,7.63,7.88,16200,7.88 +NASDAQ,SUPX,1995-01-13,7.88,8.25,7.25,7.37,61500,7.37 +NASDAQ,SUPX,1993-09-30,3.00,3.38,2.87,3.38,6700,3.38 +NASDAQ,SUPX,1993-08-13,2.38,2.75,2.38,2.75,4600,2.75 +NASDAQ,SUPX,1993-05-07,2.75,3.13,2.75,3.13,10300,3.13 +NASDAQ,SUPX,1992-11-19,3.50,3.62,3.50,3.50,24200,3.50 +NASDAQ,SUPX,1992-10-26,3.13,3.25,3.00,3.25,11100,3.25 +NASDAQ,SUPX,1992-08-20,3.62,3.88,3.62,3.88,2000,3.88 +NASDAQ,SUPX,1992-08-10,3.50,3.75,3.50,3.75,8400,3.75 +NASDAQ,SUPX,1992-07-21,4.12,4.12,3.50,3.50,295900,3.50 +NASDAQ,SUPX,1991-07-01,4.25,4.25,4.25,4.25,1000,4.25 +NASDAQ,SMHG,2008-10-07,8.14,8.27,7.42,7.48,46000,7.17 +NASDAQ,SMHG,2008-06-17,7.75,7.99,7.51,7.55,36700,7.15 +NASDAQ,SMHG,2006-07-31,14.47,14.70,14.37,14.59,30500,13.43 +NASDAQ,SMHG,2006-07-05,14.98,15.44,14.57,14.99,38800,13.80 +NASDAQ,SMHG,2006-04-04,15.28,15.45,15.07,15.39,11100,14.12 +NASDAQ,SMHG,2006-02-13,15.89,15.89,15.60,15.65,9900,14.32 +NASDAQ,SMHG,2005-12-30,15.90,16.46,15.89,16.39,48600,15.00 +NASDAQ,SMHG,2005-10-03,16.50,16.89,16.22,16.47,40500,15.03 +NASDAQ,SMHG,2005-08-25,15.89,16.20,15.55,16.06,12300,14.61 +NASDAQ,SMHG,2005-06-09,15.46,15.61,15.46,15.47,12700,14.04 +NASDAQ,SMHG,2004-02-10,11.90,11.99,11.75,11.93,6100,10.68 +NASDAQ,SMHG,2002-11-20,7.24,7.49,7.24,7.49,3100,6.60 +NASDAQ,SMHG,2002-09-24,5.98,5.98,5.98,5.98,000,5.27 +NASDAQ,SMHG,2001-05-17,6.50,6.50,6.40,6.40,1200,5.57 +NASDAQ,SMHG,2001-05-11,6.10,6.10,6.00,6.10,2800,5.31 +NASDAQ,SMHG,2001-05-09,6.00,6.00,6.00,6.00,2000,5.22 +NASDAQ,SMHG,2001-01-19,4.25,4.25,4.25,4.25,300,3.70 +NASDAQ,SMHG,2000-12-01,3.94,3.94,3.94,3.94,200,3.43 +NASDAQ,SMHG,2000-11-03,5.38,5.38,5.38,5.38,1000,4.68 +NASDAQ,SMHG,1999-11-08,5.25,5.44,5.00,5.44,11300,4.73 +NASDAQ,SEIC,2009-09-28,19.50,19.81,19.25,19.81,852200,19.71 +NASDAQ,SEIC,2009-07-30,19.10,19.43,18.94,19.16,711300,19.06 +NASDAQ,SEIC,2008-12-04,14.45,15.00,13.55,13.85,1204600,13.65 +NASDAQ,SEIC,2008-09-26,21.48,22.25,21.00,21.87,556200,21.55 +NASDAQ,SEIC,2008-09-02,23.98,24.53,23.62,23.97,927600,23.62 +NASDAQ,SEIC,2008-05-08,24.21,24.21,22.96,23.10,1413300,22.69 +NASDAQ,SEIC,2008-01-18,26.33,26.87,25.87,26.33,1160700,25.87 +NASDAQ,SEIC,2007-05-24,59.66,60.87,59.56,59.76,1910200,29.22 +NASDAQ,SEIC,2007-05-11,58.72,59.24,58.36,59.04,542000,28.87 +NASDAQ,SEIC,2007-02-01,62.51,63.34,62.28,63.04,835400,30.83 +NASDAQ,SEIC,2005-09-22,36.10,36.64,35.59,36.60,576800,17.76 +NASDAQ,SEIC,2005-06-28,37.28,37.85,37.28,37.78,570600,18.33 +NASDAQ,SEIC,2005-01-12,37.90,38.48,37.79,38.32,1768200,18.54 +NASDAQ,SEIC,2004-12-08,40.83,41.43,40.50,41.04,896200,19.81 +NASDAQ,SEIC,2004-11-29,38.85,39.49,38.77,39.14,739000,18.89 +NASDAQ,SEIC,2004-10-08,35.03,35.23,34.18,34.54,913200,16.67 +NASDAQ,SEIC,2003-12-31,30.14,30.50,29.83,30.47,1319600,14.61 +NASDAQ,SEIC,2003-08-18,34.15,34.59,33.91,34.11,635200,16.36 +NASDAQ,SEIC,2003-07-23,34.39,34.39,33.15,34.27,875800,16.43 +NASDAQ,SEIC,2002-10-03,23.19,23.20,20.29,20.50,2798600,9.79 +NASDAQ,SEIC,2002-08-21,29.78,30.63,29.05,30.63,844600,14.62 +NASDAQ,SEIC,2002-05-06,34.12,34.22,32.87,32.91,1054200,15.68 +NASDAQ,SEIC,2001-10-17,35.32,36.03,33.63,33.72,1532400,16.05 +NASDAQ,SEIC,2001-09-07,34.76,35.06,33.37,33.97,1833800,16.17 +NASDAQ,SEIC,2000-04-26,117.50,119.00,116.56,117.75,62400,9.31 +NASDAQ,SEIC,2000-01-05,109.75,111.38,108.13,111.28,100800,8.80 +NASDAQ,SEIC,1999-12-31,119.91,119.91,117.79,118.80,19200,9.37 +NASDAQ,SEIC,1999-11-15,97.32,99.45,96.33,97.76,79200,7.71 +NASDAQ,SEIC,1999-08-09,92.83,93.83,92.33,92.33,24000,7.28 +NASDAQ,SEIC,1998-11-11,85.44,87.93,84.69,87.62,189600,6.90 +NASDAQ,SEIC,1998-09-15,69.25,69.62,68.25,69.12,68400,5.44 +NASDAQ,SEIC,1998-08-17,72.74,74.73,72.74,74.23,85200,5.85 +NASDAQ,SEIC,1998-07-08,68.50,70.87,67.63,70.74,187200,5.57 +NASDAQ,SEIC,1997-10-24,41.97,43.21,41.72,42.22,118800,3.32 +NASDAQ,SEIC,1997-08-28,28.06,29.31,28.06,28.81,134400,2.26 +NASDAQ,SEIC,1997-01-16,21.05,21.05,20.67,20.80,99600,1.63 +NASDAQ,SEIC,1996-09-10,20.86,21.11,20.68,20.99,360000,1.64 +NASDAQ,SEIC,1996-03-13,22.16,22.65,22.16,22.65,19200,1.76 +NASDAQ,SEIC,1995-12-22,22.36,22.36,21.37,21.62,103200,1.68 +NASDAQ,SEIC,1995-10-13,19.78,19.78,19.53,19.59,120000,1.52 +NASDAQ,SEIC,1995-06-22,20.88,21.25,20.64,21.25,90000,1.65 +NASDAQ,SEIC,1995-06-01,18.87,19.36,18.87,19.11,476400,1.48 +NASDAQ,SEIC,1995-03-23,18.38,18.62,18.38,18.50,21600,1.43 +NASDAQ,SEIC,1995-01-19,18.13,18.62,18.13,18.13,33600,1.40 +NASDAQ,SEIC,1994-12-16,18.38,18.38,17.52,17.64,210000,1.37 +NASDAQ,SEIC,1994-08-18,18.13,20.71,18.01,20.71,144000,1.60 +NASDAQ,SEIC,1994-06-23,18.13,18.62,17.89,17.89,79200,1.39 +NASDAQ,SEIC,1994-03-22,23.52,23.52,23.03,23.52,40800,1.82 +NASDAQ,SEIC,1994-02-09,23.77,24.75,23.77,24.01,16800,1.86 +NASDAQ,SEIC,1993-09-10,17.62,18.11,17.62,17.62,20400,1.36 +NASDAQ,SEIC,1993-08-31,17.62,17.62,17.62,17.62,2400,1.36 +NASDAQ,SEIC,1993-07-30,16.64,16.64,16.64,16.64,19200,1.29 +NASDAQ,SEIC,1993-07-29,16.52,16.64,16.15,16.15,43200,1.25 +NASDAQ,SEIC,1993-04-29,28.82,28.82,27.85,28.34,4800,1.09 +NASDAQ,SEIC,1993-03-12,28.58,28.58,28.58,28.58,000,1.10 +NASDAQ,SEIC,1992-11-13,27.32,27.32,26.84,27.08,177600,1.04 +NASDAQ,SEIC,1992-07-21,22.44,22.57,22.44,22.44,484800,0.87 +NASDAQ,SEIC,1992-03-19,28.99,28.99,28.99,28.99,4800,1.12 +NASDAQ,SEIC,1991-09-25,26.03,26.27,25.78,26.27,192000,1.01 +NASDAQ,SEIC,1991-03-18,23.81,24.30,23.81,24.30,9600,0.93 +NASDAQ,SEIC,1991-03-13,23.33,24.06,23.33,24.06,182400,0.92 +NASDAQ,SEIC,1990-10-03,14.34,15.31,14.34,15.07,16800,0.58 +NASDAQ,SNSS,2009-10-13,0.38,0.39,0.36,0.37,221000,0.37 +NASDAQ,SNSS,2008-09-24,1.15,1.15,1.03,1.09,180000,1.09 +NASDAQ,SNSS,2008-08-22,1.56,1.63,1.55,1.55,1600,1.55 +NASDAQ,SNSS,2008-06-09,1.86,1.88,1.74,1.87,5000,1.87 +NASDAQ,SNSS,2008-04-30,1.62,1.70,1.61,1.64,12200,1.64 +NASDAQ,SNSS,2008-01-30,1.13,1.49,1.01,1.14,369800,1.14 +NASDAQ,SNSS,2007-09-26,2.64,2.65,2.49,2.52,9800,2.52 +NASDAQ,SNSS,2007-09-11,2.55,2.55,2.46,2.50,5700,2.50 +NASDAQ,SNSS,2007-04-27,4.50,4.50,4.35,4.40,53000,4.40 +NASDAQ,SNSS,2007-03-30,4.33,4.50,4.32,4.50,15000,4.50 +NASDAQ,SNSS,2006-12-26,4.77,4.83,4.49,4.56,22800,4.56 +NASDAQ,SNSS,2006-12-07,4.47,4.52,4.29,4.36,26400,4.36 +NASDAQ,SNSS,2006-11-07,5.10,5.10,4.90,4.90,10600,4.90 +NASDAQ,SNSS,2006-08-02,4.52,4.74,4.20,4.22,324200,4.22 +NASDAQ,SNSS,2006-04-27,6.49,6.50,6.31,6.40,79700,6.40 +NASDAQ,SNSS,2006-02-03,4.74,4.74,4.70,4.71,13200,4.71 +NASDAQ,SEED,2009-08-20,4.44,4.50,4.40,4.46,140800,4.46 +NASDAQ,SEED,2009-05-20,3.75,3.88,3.53,3.73,224700,3.73 +NASDAQ,SEED,2009-04-29,3.46,3.54,3.37,3.50,44500,3.50 +NASDAQ,SEED,2009-04-15,3.35,3.41,3.21,3.34,118200,3.34 +NASDAQ,SEED,2008-09-29,5.00,5.09,4.61,4.80,224600,4.80 +NASDAQ,SEED,2008-06-06,6.10,6.15,5.90,5.93,277300,5.93 +NASDAQ,SEED,2008-05-05,6.92,6.92,6.57,6.70,342700,6.70 +NASDAQ,SEED,2008-04-28,6.44,7.62,6.40,6.95,4946500,6.95 +NASDAQ,SEED,2008-02-19,8.25,9.04,8.19,8.52,1601500,8.52 +NASDAQ,SEED,2007-11-27,5.66,5.78,5.35,5.51,389900,5.51 +NASDAQ,SEED,2007-07-13,9.34,9.95,9.20,9.67,219900,9.67 +NASDAQ,SEED,2007-06-18,8.12,8.26,8.00,8.02,64900,8.02 +NASDAQ,SEED,2007-05-04,9.00,9.00,8.76,8.80,28900,8.80 +NASDAQ,SEED,2005-12-29,12.50,12.56,12.30,12.30,45300,12.30 +NASDAQ,SEED,2005-06-27,7.80,7.85,7.80,7.80,2300,7.80 +NASDAQ,SEED,2004-11-04,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,SCON,2010-01-14,3.72,3.84,3.72,3.75,113300,3.75 +NASDAQ,SCON,2009-12-22,2.17,2.31,2.12,2.30,29700,2.30 +NASDAQ,SCON,2009-09-30,3.05,3.05,2.94,2.99,20300,2.99 +NASDAQ,SCON,2009-08-24,3.16,3.20,3.04,3.12,44700,3.12 +NASDAQ,SCON,2009-06-01,3.73,3.76,3.40,3.41,105000,3.41 +NASDAQ,SCON,2008-10-21,1.02,1.68,0.99,1.64,299700,1.64 +NASDAQ,SCON,2008-07-15,1.60,1.60,1.56,1.60,36300,1.60 +NASDAQ,SCON,2008-04-16,3.88,3.96,3.83,3.95,64200,3.95 +NASDAQ,SCON,2007-10-29,11.10,11.65,11.10,11.10,932300,11.10 +NASDAQ,SCON,2006-11-09,2.44,2.52,2.32,2.50,125300,2.50 +NASDAQ,SCON,2006-05-31,3.00,3.00,2.90,2.91,34500,2.91 +NASDAQ,SCON,2006-05-01,4.32,4.45,4.00,4.15,93100,4.15 +NASDAQ,SCON,2006-04-12,3.61,3.80,3.50,3.67,44800,3.67 +NASDAQ,SCON,2006-03-07,0.40,0.41,0.39,0.40,170100,4.00 +NASDAQ,SCON,2005-07-22,0.73,0.75,0.73,0.74,16800,7.40 +NASDAQ,SCON,2005-06-13,0.71,0.75,0.70,0.71,62600,7.10 +NASDAQ,SCON,2005-06-07,0.81,0.82,0.75,0.75,52200,7.50 +NASDAQ,SCON,2005-04-11,0.56,0.57,0.51,0.51,86500,5.10 +NASDAQ,SCON,2004-07-19,1.04,1.10,1.01,1.07,172700,10.70 +NASDAQ,SCON,2004-05-05,1.44,1.45,1.37,1.37,51900,13.70 +NASDAQ,SCON,2004-04-23,1.74,1.80,1.72,1.77,85000,17.70 +NASDAQ,SCON,2004-04-02,2.40,2.41,2.20,2.26,118000,22.60 +NASDAQ,SCON,2003-01-07,1.09,1.20,1.05,1.19,16500,11.90 +NASDAQ,SCON,2002-08-30,1.28,1.39,1.26,1.28,6100,12.80 +NASDAQ,SCON,2002-07-10,1.84,1.84,1.65,1.65,2800,16.50 +NASDAQ,SCON,2001-03-23,5.31,5.44,5.00,5.19,16500,51.88 +NASDAQ,SCON,1999-10-13,3.13,3.13,2.87,3.00,300,30.00 +NASDAQ,SCON,1999-03-26,3.94,4.00,3.88,4.00,600,40.00 +NASDAQ,SCON,1998-12-14,3.94,4.37,3.81,3.88,2800,38.75 +NASDAQ,SCON,1998-09-18,5.56,5.75,5.44,5.50,8000,55.00 +NASDAQ,SCON,1998-03-10,2.75,3.00,2.75,3.00,1200,30.00 +NASDAQ,SCON,1998-02-18,3.25,3.50,3.13,3.31,3000,33.13 +NASDAQ,SCON,1998-02-10,3.13,3.25,3.06,3.06,1000,30.62 +NASDAQ,SCON,1997-11-12,3.00,3.25,2.87,2.87,2900,28.75 +NASDAQ,SCON,1997-05-20,3.38,3.44,3.13,3.25,1300,32.50 +NASDAQ,SCON,1997-01-29,4.00,4.19,4.00,4.00,1100,40.00 +NASDAQ,SCON,1996-08-22,7.37,7.50,7.00,7.06,3100,70.63 +NASDAQ,SCON,1996-08-15,7.50,7.63,7.37,7.63,1300,76.25 +NASDAQ,SCON,1996-07-26,7.50,7.50,7.25,7.50,3000,75.00 +NASDAQ,SCON,1995-08-11,6.13,6.13,5.63,5.87,5200,58.75 +NASDAQ,SCON,1995-03-29,5.87,6.47,5.66,6.00,500,60.00 +NASDAQ,SCON,1994-08-22,6.88,7.00,6.75,7.00,600,70.00 +NASDAQ,SCON,1994-08-11,6.62,7.00,6.38,6.50,4100,65.00 +NASDAQ,SCON,1994-06-16,6.75,6.75,6.50,6.50,200,65.00 +NASDAQ,SCON,1993-11-19,7.00,7.00,7.00,7.00,000,70.00 +NASDAQ,SONS,2009-12-15,2.12,2.14,2.04,2.04,2232600,2.04 +NASDAQ,SONS,2009-11-13,2.08,2.10,1.99,2.01,3072700,2.01 +NASDAQ,SONS,2009-04-03,1.86,1.86,1.71,1.73,1231300,1.73 +NASDAQ,SONS,2008-10-31,2.20,2.33,2.14,2.21,2651200,2.21 +NASDAQ,SONS,2008-06-05,4.20,4.50,4.20,4.50,4139700,4.50 +NASDAQ,SONS,2008-05-14,4.38,4.52,4.38,4.46,3795900,4.46 +NASDAQ,SONS,2008-05-06,3.99,4.21,3.96,4.21,2437400,4.21 +NASDAQ,SONS,2006-05-08,5.12,5.16,5.00,5.06,6234800,5.06 +NASDAQ,SONS,2006-03-28,4.92,4.97,4.86,4.88,3392300,4.88 +NASDAQ,SONS,2005-09-07,4.68,4.77,4.66,4.73,2799100,4.73 +NASDAQ,SONS,2005-07-27,4.87,4.89,4.76,4.80,1913300,4.80 +NASDAQ,SONS,2005-05-20,3.62,3.79,3.59,3.72,3017500,3.72 +NASDAQ,SONS,2004-09-29,5.36,5.51,5.33,5.46,2997800,5.46 +NASDAQ,SONS,2003-12-04,8.94,8.94,8.40,8.60,5034500,8.60 +NASDAQ,SONS,2002-11-26,1.24,1.41,1.23,1.33,20231000,1.33 +NASDAQ,SONS,2002-09-25,0.26,0.30,0.24,0.26,26024600,0.26 +NASDAQ,SONS,2002-09-19,0.47,0.50,0.40,0.41,6139200,0.41 +NASDAQ,SONS,2001-09-04,14.59,15.20,14.19,14.45,2652500,14.45 +NASDAQ,SONS,2001-03-29,22.75,22.94,18.87,19.80,6818800,19.80 +NASDAQ,SONS,2001-01-30,40.19,44.19,39.63,42.98,7380200,42.98 +NASDAQ,STKL,2009-08-26,3.72,3.80,3.49,3.80,424100,3.80 +NASDAQ,STKL,2009-07-16,2.25,2.27,2.20,2.26,128500,2.26 +NASDAQ,STKL,2008-11-12,2.87,2.87,2.53,2.58,295600,2.58 +NASDAQ,STKL,2008-10-31,4.14,4.22,3.92,4.11,186200,4.11 +NASDAQ,STKL,2008-07-29,5.06,5.32,4.97,5.07,551700,5.07 +NASDAQ,STKL,2008-03-17,4.80,4.86,4.64,4.67,277100,4.67 +NASDAQ,STKL,2008-01-23,8.78,9.08,8.47,8.95,1394000,8.95 +NASDAQ,STKL,2008-01-11,11.90,12.10,11.69,11.93,407400,11.93 +NASDAQ,STKL,2007-11-07,13.17,14.05,13.17,13.65,863500,13.65 +NASDAQ,STKL,2007-07-06,11.27,11.55,11.16,11.44,319300,11.44 +NASDAQ,STKL,2007-06-22,10.99,11.33,10.91,11.14,408700,11.14 +NASDAQ,STKL,2007-05-16,11.62,11.71,11.10,11.13,693800,11.13 +NASDAQ,STKL,2007-03-14,10.77,10.94,10.45,10.85,666200,10.85 +NASDAQ,STKL,2007-02-26,11.68,11.89,11.19,11.20,1340500,11.20 +NASDAQ,STKL,2007-02-20,10.83,10.98,10.72,10.97,335400,10.97 +NASDAQ,STKL,2007-02-05,11.00,11.40,11.00,11.33,1196800,11.33 +NASDAQ,STKL,2006-02-08,7.05,7.19,6.91,7.02,281100,7.02 +NASDAQ,STKL,2005-11-22,5.18,5.32,5.15,5.31,428100,5.31 +NASDAQ,STKL,2005-11-15,4.80,4.90,4.74,4.87,250400,4.87 +NASDAQ,STKL,2005-09-23,5.09,5.16,5.02,5.05,104600,5.05 +NASDAQ,STKL,2005-06-30,5.65,5.75,5.65,5.68,228400,5.68 +NASDAQ,STKL,2004-04-15,8.60,9.10,7.95,9.00,622500,9.00 +NASDAQ,STKL,2003-12-18,8.13,8.54,7.93,8.50,660900,8.50 +NASDAQ,STKL,2003-12-15,7.88,8.15,7.75,8.02,547500,8.02 +NASDAQ,STKL,2003-10-02,9.44,10.03,9.44,9.99,309600,9.99 +NASDAQ,STKL,2003-05-16,4.85,4.97,4.82,4.93,47800,4.93 +NASDAQ,STKL,2003-05-13,5.12,5.25,5.02,5.23,151300,5.23 +NASDAQ,STKL,2003-03-28,3.90,4.04,3.85,4.03,300200,4.03 +NASDAQ,STKL,2003-02-12,3.11,3.17,3.10,3.10,38200,3.10 +NASDAQ,STKL,2002-11-15,2.75,2.80,2.73,2.74,81600,2.74 +NASDAQ,STKL,2002-11-05,2.97,3.15,2.97,3.07,34900,3.07 +NASDAQ,STKL,2002-08-23,2.61,2.81,2.58,2.77,14600,2.77 +NASDAQ,STKL,2001-12-14,2.09,2.12,2.09,2.12,45800,2.12 +NASDAQ,STKL,2001-01-12,1.62,1.62,1.50,1.59,41900,1.59 +NASDAQ,STKL,2000-08-31,1.20,1.44,1.16,1.38,91000,1.38 +NASDAQ,STKL,2000-03-28,1.63,1.63,1.50,1.56,84300,1.56 +NASDAQ,STKL,1999-09-28,1.06,1.06,1.03,1.03,3500,1.03 +NASDAQ,STKL,1999-05-19,1.00,1.00,0.94,0.94,9700,0.94 +NASDAQ,STKL,1999-05-05,1.03,1.03,1.00,1.00,8700,1.00 +NASDAQ,STKL,1999-04-06,1.00,1.09,0.94,1.09,37600,1.09 +NASDAQ,STKL,1998-03-31,1.63,1.72,1.63,1.69,33400,1.69 +NASDAQ,STKL,1998-03-16,1.44,1.56,1.44,1.56,31000,1.56 +NASDAQ,STKL,1997-04-16,1.00,1.06,1.00,1.06,9000,1.06 +NASDAQ,STKL,1996-10-30,1.81,1.94,1.81,1.94,171800,1.94 +NASDAQ,STKL,1996-08-21,2.31,2.31,2.12,2.12,117600,2.12 +NASDAQ,STKL,1996-05-10,2.00,2.00,1.88,1.94,197800,1.94 +NASDAQ,STKL,1994-03-22,0.31,0.38,0.25,0.34,229800,0.34 +NASDAQ,STKL,1993-11-23,0.75,0.84,0.75,0.75,22000,0.75 +NASDAQ,STKL,1993-11-15,0.81,0.88,0.81,0.88,7400,0.88 +NASDAQ,STKL,1993-11-04,0.75,0.75,0.69,0.75,38500,0.75 +NASDAQ,STKL,1992-12-01,1.19,1.19,1.19,1.19,1000,1.19 +NASDAQ,STKL,1992-01-03,1.37,1.37,1.25,1.25,2000,1.25 +NASDAQ,STKL,1990-07-09,0.75,0.75,0.75,0.75,14100,0.75 +NASDAQ,STKL,1990-06-22,0.88,0.88,0.75,0.75,28800,0.75 +NASDAQ,SBBX,2009-12-31,3.36,3.45,3.35,3.36,1400,3.36 +NASDAQ,SBBX,2009-10-12,4.00,4.00,4.00,4.00,200,4.00 +NASDAQ,SBBX,2009-05-27,4.05,4.25,4.05,4.25,2700,4.25 +NASDAQ,SBBX,2009-05-06,4.10,4.10,4.10,4.10,4100,4.10 +NASDAQ,SBBX,2009-03-26,4.10,4.10,4.10,4.10,1000,4.10 +NASDAQ,SBBX,2008-01-09,10.16,10.51,10.16,10.51,2400,9.58 +NASDAQ,SBBX,2006-11-20,15.03,15.03,14.43,14.43,2400,12.89 +NASDAQ,SBBX,2006-09-14,14.39,14.39,14.36,14.36,500,12.77 +NASDAQ,SBBX,2006-03-01,14.60,14.60,14.60,14.60,500,12.86 +NASDAQ,SBBX,2006-02-08,14.75,14.75,14.75,14.75,2200,12.99 +NASDAQ,SBBX,2006-01-11,15.00,15.00,15.00,15.00,000,13.15 +NASDAQ,SBBX,2005-11-07,15.10,15.20,15.10,15.20,400,13.33 +NASDAQ,SBBX,2005-09-02,14.20,14.20,14.20,14.20,000,11.86 +NASDAQ,SBBX,2005-04-12,14.65,14.65,14.57,14.57,8400,12.05 +NASDAQ,SBBX,2005-03-17,14.85,14.85,14.85,14.85,600,12.28 +NASDAQ,SBBX,2005-03-02,15.52,15.52,15.44,15.45,11700,12.77 +NASDAQ,SBBX,2004-10-27,13.90,13.90,13.90,13.90,000,11.38 +NASDAQ,SBBX,2004-10-04,15.25,15.25,15.25,15.25,000,12.49 +NASDAQ,SBBX,2004-07-15,16.90,16.90,16.90,16.90,000,13.78 +NASDAQ,SBBX,2004-02-02,17.20,17.20,17.20,17.20,000,13.97 +NASDAQ,SBBX,2004-01-15,16.40,16.40,16.40,16.40,000,13.27 +NASDAQ,SBBX,2004-01-12,16.48,16.48,16.48,16.48,000,13.33 +NASDAQ,SBBX,2003-01-21,10.40,10.40,10.40,10.40,000,7.87 +NASDAQ,SBBX,2001-06-08,10.50,10.50,10.50,10.50,000,7.67 +NASDAQ,SBBX,2001-02-09,10.50,10.50,10.50,10.50,000,7.62 +NASDAQ,SBBX,2000-09-01,8.50,8.50,8.50,8.50,1500,6.08 +NASDAQ,SBBX,2000-07-21,8.13,8.13,8.13,8.13,000,5.81 +NASDAQ,SBBX,2000-03-23,7.88,8.00,7.88,8.00,1500,5.37 +NASDAQ,SBBX,1999-11-29,9.88,9.88,9.88,9.88,000,6.61 +NASDAQ,SBBX,1999-11-22,10.00,10.00,10.00,10.00,000,6.69 +NASDAQ,SBBX,1999-11-12,9.75,9.75,9.75,9.75,000,6.52 +NASDAQ,SBBX,1999-09-14,10.00,10.00,10.00,10.00,000,6.67 +NASDAQ,SBBX,1999-05-17,11.00,11.00,11.00,11.00,200,7.32 +NASDAQ,SBBX,1999-03-31,12.00,12.00,12.00,12.00,000,7.98 +NASDAQ,SBBX,1999-01-20,10.50,10.50,10.50,10.50,200,6.97 +NASDAQ,SBBX,1999-01-14,10.13,10.13,10.13,10.13,600,6.72 +NASDAQ,SBBX,1998-10-13,9.88,9.88,9.88,9.88,1000,6.54 +NASDAQ,SINO,2009-12-22,3.43,3.50,3.43,3.49,2400,3.49 +NASDAQ,SINO,2009-11-11,3.57,3.64,3.57,3.58,4800,3.58 +NASDAQ,SINO,2009-04-27,2.40,2.60,2.40,2.44,12900,2.44 +NASDAQ,SINO,2009-02-18,2.23,2.56,2.23,2.56,1300,2.56 +NASDAQ,SINO,2008-12-19,3.83,3.83,3.10,3.48,21400,3.48 +NASDAQ,SINO,2008-09-16,4.32,4.88,3.65,4.76,34400,4.76 +NASDAQ,SINO,2008-09-09,5.10,5.14,4.67,5.00,45500,5.00 +NASDAQ,SUBK,2009-12-18,28.54,28.73,27.81,28.49,70700,28.49 +NASDAQ,SUBK,2009-09-23,30.22,30.80,30.22,30.23,14900,30.00 +NASDAQ,SUBK,2008-10-31,32.14,35.04,31.52,32.45,81700,31.16 +NASDAQ,SUBK,2008-02-21,30.33,30.45,29.57,29.69,93300,27.96 +NASDAQ,SUBK,2007-12-26,33.00,34.00,32.71,33.60,35200,31.64 +NASDAQ,SUBK,2007-12-04,30.81,31.24,30.80,30.98,26900,28.97 +NASDAQ,SUBK,2007-08-14,27.80,28.76,27.69,27.96,32100,25.96 +NASDAQ,SUBK,2007-08-10,30.71,32.18,29.29,31.34,44600,29.10 +NASDAQ,SUBK,2007-04-17,33.49,33.49,33.18,33.22,13100,30.63 +NASDAQ,SUBK,2006-11-02,34.03,34.42,33.49,34.14,13900,31.08 +NASDAQ,SUBK,2006-10-17,33.89,34.75,33.55,34.27,13000,31.20 +NASDAQ,SUBK,2006-08-22,33.36,33.56,32.89,33.49,9900,30.28 +NASDAQ,SUBK,2006-02-21,34.42,34.42,33.58,34.05,4100,30.36 +NASDAQ,SUBK,2005-11-03,33.27,33.92,33.23,33.32,10600,29.54 +NASDAQ,SUBK,2005-09-23,29.47,30.50,29.16,30.50,5600,27.04 +NASDAQ,SUBK,2005-05-11,27.59,27.59,27.00,27.09,2100,23.71 +NASDAQ,SUBK,2005-04-22,29.43,29.43,28.16,28.58,9900,25.01 +NASDAQ,SUBK,2005-03-31,34.70,34.70,32.42,33.03,20400,28.91 +NASDAQ,SUBK,2004-09-20,30.96,31.31,30.26,30.33,3700,26.25 +NASDAQ,SUBK,2004-08-23,31.01,32.00,31.01,31.40,4300,27.01 +NASDAQ,SUBK,2004-04-05,35.82,35.99,35.11,35.99,3900,30.77 +NASDAQ,SUBK,2004-01-07,35.58,35.74,35.37,35.74,2500,30.39 +NASDAQ,SUBK,2003-12-23,33.65,33.91,33.58,33.85,5000,28.78 +NASDAQ,SUBK,2003-09-09,36.02,36.58,35.10,35.51,6800,29.85 +NASDAQ,SUBK,2003-08-18,32.38,33.00,31.91,32.36,14600,27.21 +NASDAQ,SUBK,2003-08-08,32.05,32.35,31.70,31.81,5100,26.74 +NASDAQ,SUBK,2002-08-22,32.25,33.75,32.25,33.74,1700,27.73 +NASDAQ,SUBK,2001-09-27,43.00,43.45,42.25,43.45,16400,17.56 +NASDAQ,SUBK,2001-02-16,32.69,32.69,32.69,32.69,800,13.03 +NASDAQ,SUBK,2000-12-26,29.62,30.00,29.50,29.62,8600,11.80 +NASDAQ,SUBK,2000-11-20,29.37,29.37,29.37,29.37,4600,11.62 +NASDAQ,SUBK,2000-02-10,27.50,27.50,27.44,27.50,7800,10.61 +NASDAQ,SUBK,1999-04-07,26.50,26.81,26.00,26.75,10400,10.08 +NASDAQ,SUBK,1998-11-23,28.50,29.25,28.50,28.50,15600,10.59 +NASDAQ,SUBK,1998-04-22,32.50,32.50,32.00,32.00,14600,11.75 +NASDAQ,SUBK,1997-09-02,27.87,29.25,27.87,29.25,600,10.56 +NASDAQ,SUBK,1997-08-20,27.75,27.75,27.75,27.75,2600,10.02 +NASDAQ,SUBK,1997-08-06,29.00,30.00,27.75,27.75,2800,10.02 +NASDAQ,SUBK,1997-05-12,49.00,49.00,48.75,48.75,3600,8.74 +NASDAQ,SUBK,1997-01-29,40.75,41.25,40.75,40.75,14800,7.25 +NASDAQ,SUBK,1997-01-27,41.00,41.25,40.75,40.75,58800,7.25 +NASDAQ,SUBK,1996-12-05,37.75,38.38,37.75,38.38,4000,6.77 +NASDAQ,SUBK,1996-04-08,30.75,31.25,30.75,31.25,36800,5.41 +NASDAQ,SUBK,1996-03-06,31.50,31.50,30.25,30.25,16400,5.19 +NASDAQ,SUBK,1995-02-22,27.75,29.00,27.75,28.25,7600,4.71 +NASDAQ,SUBK,1993-10-29,25.00,25.00,25.00,25.00,000,4.02 +NASDAQ,SUBK,1993-07-12,22.00,22.00,22.00,22.00,000,3.51 +NASDAQ,SUBK,1992-09-17,15.00,15.00,15.00,15.00,000,2.33 +NASDAQ,SUBK,1992-03-31,12.00,12.00,12.00,12.00,000,1.83 +NASDAQ,SHFL,2009-10-13,9.50,9.74,9.35,9.53,247200,9.53 +NASDAQ,SHFL,2009-08-25,7.78,7.85,7.59,7.77,218800,7.77 +NASDAQ,SHFL,2009-07-07,6.60,6.63,6.24,6.27,343600,6.27 +NASDAQ,SHFL,2008-02-15,8.88,8.94,8.70,8.87,219800,8.87 +NASDAQ,SHFL,2008-01-15,8.46,8.49,8.08,8.33,768200,8.33 +NASDAQ,SHFL,2004-12-07,47.29,47.29,46.40,46.65,1437300,31.10 +NASDAQ,SHFL,2004-02-06,34.05,34.55,33.66,34.54,212800,15.35 +NASDAQ,SHFL,2003-07-23,28.40,29.54,28.14,29.19,649400,12.97 +NASDAQ,SHFL,2003-01-10,18.55,19.24,18.38,18.73,265000,8.32 +NASDAQ,SHFL,2002-11-25,20.90,21.40,20.50,20.85,622800,9.27 +NASDAQ,SHFL,2002-04-02,19.60,20.20,19.55,20.00,623200,8.89 +NASDAQ,SHFL,2002-02-05,17.54,17.85,17.43,17.62,389900,7.83 +NASDAQ,SHFL,2002-02-04,17.95,18.10,17.55,17.80,566800,7.91 +NASDAQ,SHFL,2001-12-04,17.78,17.78,17.36,17.44,291400,7.75 +NASDAQ,SHFL,2001-08-07,15.92,17.30,15.88,17.03,386100,7.57 +NASDAQ,SHFL,2001-05-03,28.93,29.15,26.67,27.93,429600,8.28 +NASDAQ,SHFL,2001-04-26,28.06,28.13,26.51,27.15,411400,8.04 +NASDAQ,SHFL,2000-12-06,13.75,14.38,13.56,14.06,111000,4.17 +NASDAQ,SHFL,1999-12-31,8.59,8.75,8.38,8.50,18700,1.68 +NASDAQ,SHFL,1999-08-24,8.69,9.00,8.62,8.75,105300,1.73 +NASDAQ,SHFL,1999-05-13,7.44,7.44,7.00,7.31,94700,1.44 +NASDAQ,SHFL,1999-05-10,7.56,7.87,7.50,7.75,84500,1.53 +NASDAQ,SHFL,1998-12-22,7.25,7.25,7.00,7.25,104800,1.43 +NASDAQ,SHFL,1998-11-13,7.62,8.00,7.62,8.00,111900,1.58 +NASDAQ,SHFL,1998-10-20,8.13,8.38,7.69,8.00,38000,1.58 +NASDAQ,SHFL,1998-06-10,9.13,9.37,9.00,9.25,177700,1.83 +NASDAQ,SHFL,1998-05-27,9.13,9.37,8.56,8.75,226300,1.73 +NASDAQ,SHFL,1997-12-29,6.62,6.88,6.50,6.62,178700,1.31 +NASDAQ,SHFL,1997-10-10,9.31,9.62,9.13,9.50,430800,1.88 +NASDAQ,SHFL,1997-07-31,9.62,9.62,9.00,9.00,80500,1.78 +NASDAQ,SHFL,1997-06-11,9.62,9.75,9.62,9.75,65300,1.93 +NASDAQ,SHFL,1997-05-22,8.88,9.00,8.62,8.88,46600,1.75 +NASDAQ,SHFL,1996-08-30,11.25,11.25,10.63,10.63,95200,2.10 +NASDAQ,SHFL,1996-05-13,14.12,14.12,13.87,13.94,161500,2.75 +NASDAQ,SHFL,1996-05-10,14.00,14.25,13.87,14.12,296200,2.79 +NASDAQ,SHFL,1996-05-09,14.38,14.50,14.00,14.12,343200,2.79 +NASDAQ,SHFL,1995-11-02,12.75,12.88,12.50,12.88,131100,2.54 +NASDAQ,STEI,2010-01-08,5.12,5.20,5.06,5.15,434300,5.12 +NASDAQ,STEI,2009-11-24,4.96,4.96,4.72,4.80,269600,4.77 +NASDAQ,STEI,2009-11-18,4.90,4.92,4.76,4.89,175900,4.86 +NASDAQ,STEI,2009-06-03,4.74,4.85,4.47,4.81,295500,4.73 +NASDAQ,STEI,2009-04-01,3.22,3.22,3.01,3.11,427600,3.03 +NASDAQ,STEI,2008-10-03,7.71,7.88,7.55,7.56,901100,7.29 +NASDAQ,STEI,2008-06-24,7.66,7.78,7.52,7.52,622400,7.22 +NASDAQ,STEI,2008-06-13,7.12,7.33,7.05,7.28,859600,6.99 +NASDAQ,STEI,2007-06-15,8.35,8.35,8.16,8.30,1257000,7.87 +NASDAQ,STEI,2007-03-07,7.91,8.10,7.82,8.02,609500,7.58 +NASDAQ,STEI,2007-02-16,7.30,7.36,7.21,7.29,500000,6.89 +NASDAQ,STEI,2006-06-08,5.80,5.91,5.62,5.87,374300,5.48 +NASDAQ,STEI,2006-01-09,5.58,5.64,5.51,5.51,612600,5.09 +NASDAQ,STEI,2005-12-20,5.11,5.32,5.10,5.28,369100,4.88 +NASDAQ,STEI,2005-02-11,6.29,6.55,6.20,6.45,1380900,5.89 +NASDAQ,STEI,2004-07-30,6.95,7.05,6.85,6.96,175900,6.36 +NASDAQ,STEI,2004-06-18,7.40,7.89,7.30,7.80,856600,7.13 +NASDAQ,STEI,2004-06-14,7.31,7.56,7.30,7.31,402600,6.68 +NASDAQ,STEI,2004-05-03,7.32,7.50,7.21,7.47,435000,6.83 +NASDAQ,STEI,2004-02-25,6.02,6.15,5.92,6.15,237000,5.62 +NASDAQ,STEI,2003-12-30,5.75,5.86,5.73,5.81,317900,5.31 +NASDAQ,STEI,2003-10-02,3.92,3.98,3.85,3.89,636500,3.56 +NASDAQ,STEI,2003-06-26,4.07,4.25,4.04,4.23,403200,3.87 +NASDAQ,STEI,2002-08-01,5.30,5.40,5.30,5.34,44500,4.88 +NASDAQ,STEI,2001-09-06,7.60,7.64,7.29,7.48,255600,6.84 +NASDAQ,STEI,2001-04-10,4.51,4.74,4.51,4.63,343700,4.23 +NASDAQ,STEI,2001-01-09,2.06,2.28,2.06,2.25,682000,2.06 +NASDAQ,STEI,2000-03-24,4.88,5.00,4.69,4.69,790800,4.24 +NASDAQ,STEI,1999-12-23,4.87,4.98,4.85,4.92,652200,4.43 +NASDAQ,STEI,1999-08-19,6.14,6.32,6.01,6.23,3078300,5.59 +NASDAQ,STEI,1999-06-17,14.98,16.28,14.86,15.91,2014300,14.25 +NASDAQ,STEI,1998-09-23,21.47,21.97,21.35,21.53,498600,19.22 +NASDAQ,STEI,1998-06-18,25.53,25.65,24.42,25.03,536400,22.33 +NASDAQ,STEI,1997-07-28,45.06,45.31,44.07,44.20,721400,19.68 +NASDAQ,STEI,1997-07-10,40.87,41.12,40.50,40.63,521200,18.09 +NASDAQ,STEI,1997-05-19,36.42,36.92,35.93,36.55,232400,16.26 +NASDAQ,STEI,1997-04-14,31.75,32.49,31.75,32.36,330200,14.40 +NASDAQ,STEI,1997-03-25,35.91,36.90,35.42,36.47,849000,16.22 +NASDAQ,STEI,1996-07-03,31.43,31.43,30.45,30.45,171200,13.52 +NASDAQ,STEI,1996-05-31,46.90,46.90,46.41,46.41,292200,13.74 +NASDAQ,STEI,1996-05-08,47.14,47.14,45.67,45.67,411600,13.52 +NASDAQ,STEI,1995-09-26,34.81,36.65,34.32,35.06,1045800,10.36 +NASDAQ,STEI,1995-04-21,26.96,26.96,26.22,26.96,33000,7.96 +NASDAQ,STEI,1994-08-11,22.52,23.01,22.52,23.01,169200,6.79 +NASDAQ,STEI,1993-10-22,39.61,40.34,39.61,39.61,64800,7.78 +NASDAQ,STEI,1993-08-09,34.46,34.71,33.73,34.22,91400,6.72 +NASDAQ,STEI,1993-05-10,29.81,29.81,29.08,29.32,4000,5.76 +NASDAQ,STEI,1992-12-11,24.67,24.67,24.42,24.67,18900,4.84 +NASDAQ,STEI,1992-06-04,19.28,19.28,17.58,17.58,173700,3.45 +NASDAQ,STEI,1992-03-10,21.24,21.24,20.75,20.99,136800,4.12 +NASDAQ,STEI,1992-02-14,19.28,20.02,19.28,20.02,11200,3.93 +NASDAQ,STEI,1991-11-05,18.31,18.80,18.31,18.55,492800,3.64 +NASDAQ,STON,2010-02-05,18.50,18.79,18.20,18.75,76200,18.75 +NASDAQ,STON,2009-08-13,15.39,15.69,15.27,15.62,38200,14.72 +NASDAQ,STON,2009-07-10,14.50,14.85,14.50,14.64,26900,13.33 +NASDAQ,STON,2009-02-26,11.07,11.57,10.50,11.24,95100,9.86 +NASDAQ,STON,2008-11-03,13.54,13.54,12.30,12.70,54700,10.73 +NASDAQ,STON,2008-10-22,14.80,14.80,13.74,14.02,35300,11.38 +NASDAQ,STON,2006-05-22,20.40,20.44,20.02,20.20,12000,13.30 +NASDAQ,STON,2005-08-19,23.30,23.30,23.00,23.24,15000,13.99 +NASDAQ,STON,2004-09-22,21.11,21.50,20.75,21.11,99300,11.91 +NASDAQ,STRA,2009-03-03,169.93,172.93,164.24,164.32,437400,162.87 +NASDAQ,STRA,2009-02-04,223.40,225.61,218.10,220.54,132400,218.01 +NASDAQ,STRA,2009-01-21,218.30,225.29,218.00,224.31,275000,221.74 +NASDAQ,STRA,2008-12-17,207.20,211.37,205.20,209.70,188800,207.29 +NASDAQ,STRA,2008-09-02,208.33,214.20,208.33,213.05,156300,210.12 +NASDAQ,STRA,2008-03-14,156.13,157.17,149.32,156.00,417900,153.29 +NASDAQ,STRA,2007-10-29,184.07,184.07,178.90,180.20,95800,174.25 +NASDAQ,STRA,2007-10-18,176.01,178.19,173.59,177.41,79000,171.55 +NASDAQ,STRA,2007-08-28,156.79,159.52,154.87,154.88,156200,149.76 +NASDAQ,STRA,2007-08-17,158.68,158.68,152.71,156.96,232600,151.48 +NASDAQ,STRA,2007-08-14,155.64,157.00,154.10,154.58,121400,149.18 +NASDAQ,STRA,2007-07-23,137.85,139.83,136.58,136.60,100900,131.83 +NASDAQ,STRA,2007-04-09,125.17,125.50,124.01,124.61,71100,119.95 +NASDAQ,STRA,2007-02-23,122.81,122.94,122.16,122.85,88000,117.96 +NASDAQ,STRA,2006-09-21,110.56,110.80,108.35,109.97,60500,105.31 +NASDAQ,STRA,2006-06-16,99.86,100.82,97.71,99.78,206600,95.32 +NASDAQ,STRA,2005-11-25,98.68,99.64,98.45,98.82,21400,93.93 +NASDAQ,STRA,2005-11-21,97.93,100.77,95.91,100.47,114200,95.26 +NASDAQ,STRA,2004-10-07,112.74,113.98,110.25,111.57,307800,105.15 +NASDAQ,STRA,2004-10-05,115.15,117.02,114.88,115.86,103700,109.19 +NASDAQ,STRA,2004-09-13,112.44,112.44,110.55,111.13,150600,104.74 +NASDAQ,STRA,2003-10-28,96.40,96.48,95.50,96.16,27900,90.47 +NASDAQ,STRA,2003-10-08,97.16,98.08,94.38,94.38,89200,88.80 +NASDAQ,STRA,2002-08-13,53.99,54.09,53.01,53.33,17600,49.93 +NASDAQ,STRA,2002-05-07,57.45,58.70,57.26,58.70,48900,54.90 +NASDAQ,STRA,2002-05-06,58.09,58.20,57.20,58.00,19100,54.24 +NASDAQ,STRA,2002-03-25,48.75,49.81,48.70,48.90,45800,45.67 +NASDAQ,STRA,2001-12-07,49.49,51.95,49.01,50.67,61800,47.26 +NASDAQ,STRA,2001-04-04,33.38,33.62,32.06,32.38,23000,30.05 +NASDAQ,STRA,2001-04-02,35.55,35.55,33.38,33.44,79900,31.03 +NASDAQ,STRA,1999-08-09,25.03,25.91,25.03,25.53,18800,23.29 +NASDAQ,STRA,1999-05-28,28.35,29.35,28.35,28.97,102800,26.38 +NASDAQ,STRA,1999-02-11,33.90,35.02,33.53,34.89,62800,31.73 +NASDAQ,STRA,1998-11-30,37.70,37.82,36.70,36.89,18600,33.50 +NASDAQ,STRA,1997-09-30,45.33,45.33,43.85,44.83,20200,26.96 +NASDAQ,STRA,1997-08-22,35.47,35.72,34.73,35.72,3600,21.48 +NASDAQ,STRA,1997-07-16,37.01,37.69,36.46,36.71,32000,22.07 +NASDAQ,STLD,2009-10-06,15.38,15.57,14.82,15.01,10151500,14.95 +NASDAQ,STLD,2009-06-12,16.32,16.68,15.65,16.16,13228600,15.94 +NASDAQ,STLD,2009-03-11,8.99,9.15,8.25,8.55,6644000,8.35 +NASDAQ,STLD,2008-04-29,35.65,36.18,34.46,34.60,2943800,33.22 +NASDAQ,STLD,2007-06-18,43.21,43.65,42.80,43.04,2619200,20.44 +NASDAQ,STLD,2007-03-19,39.43,40.34,39.24,40.12,3667600,18.98 +NASDAQ,STLD,2007-01-16,33.22,33.50,32.74,32.91,2223600,15.57 +NASDAQ,STLD,2006-12-20,32.64,33.00,32.16,32.37,2162200,15.25 +NASDAQ,STLD,2006-12-08,35.09,35.32,34.48,35.14,4766200,16.55 +NASDAQ,STLD,2006-06-14,49.52,51.11,49.42,50.91,5812400,11.88 +NASDAQ,STLD,2005-11-22,33.00,33.26,32.50,32.92,3314800,7.63 +NASDAQ,STLD,2005-08-25,29.55,31.12,29.55,30.74,4999600,7.10 +NASDAQ,STLD,2005-06-14,27.41,27.78,27.41,27.71,2886000,6.38 +NASDAQ,STLD,2005-03-29,35.89,36.10,33.51,33.75,13730000,7.77 +NASDAQ,STLD,2004-06-30,28.18,28.80,28.18,28.63,1435600,6.52 +NASDAQ,STLD,2003-12-10,20.44,20.57,20.10,20.30,1961200,4.63 +NASDAQ,STLD,2003-05-22,12.67,12.70,12.50,12.60,1053200,2.87 +NASDAQ,STLD,2003-03-20,11.32,11.98,11.04,11.87,838400,2.71 +NASDAQ,STLD,2003-02-11,12.00,12.19,11.75,11.76,650400,2.68 +NASDAQ,STLD,2002-06-21,17.09,17.15,16.63,16.78,2947200,3.82 +NASDAQ,STLD,2002-03-27,16.66,16.84,16.37,16.43,3598000,3.74 +NASDAQ,STLD,2001-05-31,13.26,14.00,13.26,13.82,339200,3.15 +NASDAQ,STLD,2001-04-18,12.00,12.31,11.60,11.60,174800,2.64 +NASDAQ,STLD,2001-01-02,11.23,11.23,10.56,10.62,606800,2.42 +NASDAQ,STLD,2000-11-08,10.44,10.88,10.12,10.12,322800,2.31 +NASDAQ,STLD,2000-07-27,10.75,10.75,10.38,10.56,348400,2.41 +NASDAQ,STLD,2000-03-31,11.69,11.81,11.44,11.56,733600,2.64 +NASDAQ,STLD,1999-12-01,14.00,14.00,13.62,14.00,576400,3.19 +NASDAQ,STLD,1999-10-12,15.69,15.69,15.12,15.44,1011600,3.52 +NASDAQ,STLD,1999-01-12,14.50,14.88,14.25,14.25,1057600,3.25 +NASDAQ,STLD,1998-12-30,11.88,12.00,10.62,11.00,825600,2.51 +NASDAQ,STLD,1998-10-28,13.38,13.62,13.00,13.62,312000,3.11 +NASDAQ,STLD,1997-08-26,24.50,24.88,24.38,24.62,772000,5.61 +NASDAQ,STLD,1997-07-21,25.75,26.31,25.75,26.25,230800,5.98 +NASDAQ,STLD,1997-06-20,22.38,22.75,22.12,22.75,207600,5.18 +NASDAQ,STLD,1997-04-07,17.50,17.75,17.12,17.75,163200,4.05 +NASDAQ,STLD,1997-01-23,22.75,23.25,21.25,21.62,603200,4.93 +NASDAQ,STX,2009-12-17,17.15,17.43,16.93,17.27,9060200,17.27 +NASDAQ,STX,2009-11-16,16.75,17.06,16.73,17.01,9744600,17.01 +NASDAQ,STX,2009-10-21,15.20,15.48,14.21,15.19,26622700,15.19 +NASDAQ,STX,2008-12-19,4.68,4.73,4.43,4.55,6138900,4.51 +NASDAQ,STX,2008-12-05,4.17,4.52,4.07,4.52,9300900,4.48 +NASDAQ,STX,2008-10-21,8.52,8.53,8.06,8.11,3159900,7.92 +NASDAQ,STX,2008-10-09,9.60,10.12,9.19,9.32,6770000,9.10 +NASDAQ,STX,2008-05-30,20.87,21.79,20.73,21.42,10170100,20.75 +NASDAQ,STX,2008-02-25,23.80,24.11,23.10,23.86,4754300,22.97 +NASDAQ,STX,2007-02-06,26.10,26.25,25.73,26.08,4629600,24.67 +NASDAQ,STX,2007-01-10,26.68,27.28,26.51,26.81,9854800,25.27 +NASDAQ,STX,2006-03-09,25.20,25.52,24.50,24.50,12248200,22.83 +NASDAQ,STX,2005-01-13,17.80,18.15,17.55,17.90,6700900,16.33 +NASDAQ,STX,2003-09-24,27.38,27.91,26.48,26.48,3289000,23.67 +NASDAQ,STX,2003-09-03,24.71,25.00,24.27,24.40,2943500,21.81 +NASDAQ,STX,2003-06-05,14.97,16.04,14.76,15.97,2316300,14.25 +NASDAQ,STX,2003-03-26,9.85,10.19,9.75,10.10,2908700,8.99 +NASDAQ,STX,2002-12-20,10.85,10.94,10.56,10.81,2930900,9.59 +NASDAQ,STX,2002-12-19,11.15,11.20,10.71,10.76,6450800,9.55 +NASDAQ,SNIC,2009-10-14,5.89,5.92,5.77,5.80,64600,5.80 +NASDAQ,SNIC,2009-01-29,1.51,1.58,1.45,1.45,167200,1.45 +NASDAQ,SNIC,2008-12-11,1.18,1.32,1.07,1.14,498000,1.14 +NASDAQ,SNIC,2008-02-01,9.03,9.26,8.61,9.20,197000,9.20 +NASDAQ,SNIC,2007-12-20,9.75,10.01,9.62,10.01,180300,10.01 +NASDAQ,SNIC,2007-03-15,13.95,14.04,13.93,14.03,121000,14.03 +NASDAQ,SNIC,2006-08-10,14.10,14.59,14.01,14.35,331200,14.35 +NASDAQ,SNIC,2006-08-02,13.91,14.21,13.87,14.05,110000,14.05 +NASDAQ,SNIC,2006-05-08,18.05,18.29,18.00,18.17,124900,18.17 +NASDAQ,SNIC,2006-03-07,17.75,17.90,17.25,17.42,284900,17.42 +NASDAQ,SNIC,2005-10-17,18.76,18.86,18.45,18.51,158000,18.51 +NASDAQ,SNIC,2005-01-14,18.15,18.29,17.91,18.06,163700,18.06 +NASDAQ,SNIC,2004-02-04,20.31,21.80,20.10,20.25,1560100,20.25 +NASDAQ,SNIC,2003-06-20,8.38,8.80,8.38,8.59,643000,8.59 +NASDAQ,SNIC,2003-05-22,7.22,7.39,7.08,7.13,407900,7.13 +NASDAQ,SNIC,2002-12-10,6.49,6.61,6.32,6.56,182400,6.56 +NASDAQ,SNIC,2002-10-03,7.15,7.62,7.13,7.28,393600,7.28 +NASDAQ,SNIC,2002-08-06,6.01,6.50,5.90,6.37,158200,6.37 +NASDAQ,SNIC,2002-05-31,7.85,8.25,7.72,8.15,700200,8.15 +NASDAQ,SNIC,2001-11-07,1.25,1.29,1.16,1.29,83900,1.29 +NASDAQ,SNIC,2001-08-23,1.40,1.50,1.40,1.43,187600,1.43 +NASDAQ,SNIC,2001-02-12,1.98,2.12,1.94,2.00,13300,2.00 +NASDAQ,SNIC,2000-11-22,2.14,2.22,2.00,2.00,60900,2.00 +NASDAQ,SNIC,2000-10-17,2.47,2.56,2.00,2.22,57800,2.22 +NASDAQ,SNIC,2000-08-04,2.62,2.88,2.56,2.75,36300,2.75 +NASDAQ,SNIC,2000-01-21,4.47,4.47,4.31,4.47,31200,4.47 +NASDAQ,SNIC,2000-01-19,4.63,4.63,4.31,4.37,47200,4.37 +NASDAQ,SNIC,2000-01-03,4.19,4.25,4.00,4.00,83800,4.00 +NASDAQ,SNIC,1999-12-27,4.59,4.69,4.00,4.19,78400,4.19 +NASDAQ,SNIC,1999-09-09,2.62,2.75,2.62,2.72,15000,2.72 +NASDAQ,SNIC,1999-09-02,2.94,3.00,2.75,2.94,41500,2.94 +NASDAQ,SNIC,1999-06-01,4.81,4.94,4.63,4.75,35800,4.75 +NASDAQ,SNIC,1999-04-21,5.72,5.75,5.50,5.62,66800,5.62 +NASDAQ,SNIC,1998-05-01,3.81,3.81,3.62,3.69,11600,3.69 +NASDAQ,SNIC,1998-02-24,3.13,3.25,3.00,3.00,70800,3.00 +NASDAQ,SNIC,1998-02-23,3.56,3.56,3.00,3.13,104500,3.13 +NASDAQ,SNIC,1997-12-22,5.62,6.00,5.50,5.62,12800,5.62 +NASDAQ,SNIC,1996-04-15,7.50,8.62,7.37,8.50,140000,8.50 +NASDAQ,SNIC,1996-03-19,6.88,7.50,6.13,6.50,62400,6.50 +NASDAQ,SNIC,1996-02-20,5.12,5.75,5.00,5.12,19100,5.12 +NASDAQ,SNIC,1995-06-12,9.38,9.38,8.75,9.13,105500,9.13 +NASDAQ,SNIC,1995-05-08,10.50,10.50,10.00,10.25,47000,10.25 +NASDAQ,SNIC,1995-03-14,11.12,11.12,10.50,10.75,70100,10.75 +NASDAQ,SNIC,1994-08-29,9.50,10.12,9.50,9.75,66500,9.75 +NASDAQ,SEAC,2009-06-23,7.81,7.84,7.59,7.68,170200,7.68 +NASDAQ,SEAC,2009-01-26,6.21,6.36,6.10,6.16,94400,6.16 +NASDAQ,SEAC,2008-09-26,9.10,9.53,9.03,9.49,175500,9.49 +NASDAQ,SEAC,2008-04-10,7.02,7.11,6.85,6.97,122000,6.97 +NASDAQ,SEAC,2007-10-05,7.24,7.56,7.17,7.52,111900,7.52 +NASDAQ,SEAC,2007-03-07,9.90,10.06,9.83,9.87,156500,9.87 +NASDAQ,SEAC,2006-09-19,8.86,8.89,8.33,8.67,339900,8.67 +NASDAQ,SEAC,2006-03-14,8.37,8.59,8.15,8.31,566000,8.31 +NASDAQ,SEAC,2006-03-02,8.84,8.92,8.58,8.77,389100,8.77 +NASDAQ,SEAC,2005-12-13,8.02,8.30,7.98,8.22,561300,8.22 +NASDAQ,SEAC,2005-11-03,6.20,6.22,5.97,6.00,219100,6.00 +NASDAQ,SEAC,2005-07-12,7.75,7.78,7.57,7.68,258900,7.68 +NASDAQ,SEAC,2005-04-19,11.03,11.96,10.78,11.01,1281200,11.01 +NASDAQ,SEAC,2005-03-11,13.06,13.27,12.64,12.91,673800,12.91 +NASDAQ,SEAC,2004-06-30,16.72,17.15,16.45,16.88,1087000,16.88 +NASDAQ,SEAC,2003-11-05,15.90,16.45,15.50,15.85,368800,15.85 +NASDAQ,SEAC,2003-02-06,7.84,7.84,7.57,7.74,117000,7.74 +NASDAQ,SEAC,2002-03-04,24.09,25.17,21.60,22.26,1531300,22.26 +NASDAQ,SEAC,2001-12-06,34.10,34.27,32.90,34.10,431900,34.10 +NASDAQ,SEAC,2001-06-05,18.93,20.14,18.93,19.71,119900,19.71 +NASDAQ,SEAC,2001-04-19,16.17,19.05,16.17,18.75,217200,18.75 +NASDAQ,SEAC,2001-01-19,25.50,26.56,25.38,25.94,243000,25.94 +NASDAQ,SEAC,2000-12-28,23.75,24.00,19.50,19.88,816900,19.88 +NASDAQ,SEAC,1999-03-17,8.56,8.75,8.56,8.56,12000,5.71 +NASDAQ,SEAC,1998-01-30,7.75,7.81,7.50,7.50,8700,5.00 +NASDAQ,SEAC,1998-01-29,7.88,7.88,7.62,7.75,9300,5.17 +NASDAQ,SEAC,1998-01-13,6.62,7.00,6.62,6.75,16400,4.50 +NASDAQ,SEAC,1997-05-27,18.00,19.62,17.75,19.62,303400,13.08 +NASDAQ,SCHL,2009-10-29,25.62,26.05,25.20,26.01,303700,25.95 +NASDAQ,SCHL,2009-09-25,24.00,24.09,22.89,23.03,442300,22.91 +NASDAQ,SCHL,2009-09-15,23.86,24.10,23.80,23.96,69700,23.83 +NASDAQ,SCHL,2007-07-27,32.70,32.86,31.81,32.07,1098500,31.25 +NASDAQ,SCHL,2007-07-20,34.13,34.13,33.51,33.80,754100,32.93 +NASDAQ,SCHL,2007-05-31,31.71,31.99,31.50,31.77,225900,30.95 +NASDAQ,SCHL,2006-11-07,31.95,32.33,31.66,32.11,155700,31.29 +NASDAQ,SCHL,2006-09-11,30.02,30.10,29.73,29.91,258800,29.14 +NASDAQ,SCHL,2006-05-24,26.26,26.50,25.67,26.36,382000,25.68 +NASDAQ,SCHL,2006-05-17,26.24,26.44,26.01,26.19,163500,25.52 +NASDAQ,SCHL,2006-04-11,26.90,26.94,26.36,26.42,257600,25.74 +NASDAQ,SCHL,2005-06-06,37.58,37.58,37.15,37.50,80600,36.54 +NASDAQ,SCHL,2005-05-05,36.00,36.00,34.83,35.04,141400,34.14 +NASDAQ,SCHL,2004-10-18,29.86,30.64,29.81,30.49,189800,29.71 +NASDAQ,SCHL,2004-09-29,30.57,31.15,30.57,30.95,239400,30.16 +NASDAQ,SCHL,2004-08-26,28.79,28.98,28.54,28.90,131700,28.16 +NASDAQ,SCHL,2004-08-25,28.40,28.78,28.25,28.71,165700,27.97 +NASDAQ,SCHL,2004-02-19,34.13,34.50,34.13,34.25,102100,33.37 +NASDAQ,SCHL,2003-12-29,33.55,33.97,33.55,33.82,144400,32.95 +NASDAQ,SCHL,2003-12-01,33.21,33.87,33.17,33.81,147400,32.94 +NASDAQ,SCHL,2003-08-11,27.15,27.32,27.01,27.30,143300,26.60 +NASDAQ,SCHL,2003-03-21,26.10,26.68,25.95,26.59,353700,25.91 +NASDAQ,SCHL,2002-10-22,45.91,45.98,44.81,45.22,288800,44.06 +NASDAQ,SCHL,2002-06-24,39.22,39.45,37.98,38.68,659900,37.69 +NASDAQ,SCHL,2000-10-02,79.47,79.50,77.75,77.88,322800,37.94 +NASDAQ,SCHL,2000-07-24,64.50,65.25,64.50,65.00,103600,31.67 +NASDAQ,SCHL,1999-09-29,47.94,50.00,47.25,48.88,64800,23.81 +NASDAQ,SCHL,1998-06-19,37.37,37.37,36.75,36.88,58800,17.96 +NASDAQ,SCHL,1998-04-24,39.00,39.25,37.88,38.50,59200,18.76 +NASDAQ,SCHL,1998-03-26,40.00,42.50,40.00,42.50,160800,20.70 +NASDAQ,SCHL,1997-05-06,25.00,25.75,24.62,25.75,211200,12.54 +NASDAQ,SCHL,1997-01-08,66.00,66.00,65.00,65.25,17000,31.79 +NASDAQ,SCHL,1996-03-14,69.75,71.25,69.75,70.50,150800,34.35 +NASDAQ,SCHL,1996-03-01,70.50,71.50,69.62,71.25,81600,34.71 +NASDAQ,SCHL,1995-09-26,65.25,65.50,62.50,62.62,69000,30.51 +NASDAQ,SCHL,1995-06-08,54.50,55.25,54.25,54.25,177000,26.43 +NASDAQ,SCHL,1995-02-02,50.62,51.25,50.50,51.13,44800,24.91 +NASDAQ,SCHL,1994-09-19,49.50,49.50,48.75,49.37,38800,24.05 +NASDAQ,SCHL,1994-03-14,37.25,38.00,37.25,38.00,34600,18.51 +NASDAQ,SCHL,1994-02-22,41.00,41.50,41.00,41.50,42400,20.22 +NASDAQ,SCHL,1994-02-11,38.75,39.50,38.75,39.50,16400,19.24 +NASDAQ,SCHL,1992-11-27,33.50,33.75,33.25,33.50,8000,16.32 +NASDAQ,SCHL,1992-08-28,30.62,31.00,30.25,31.00,12000,15.10 +NASDAQ,SCHL,1992-03-23,31.00,31.00,29.50,30.25,178200,14.74 +NASDAQ,SCHL,1992-03-19,32.75,33.00,31.25,32.00,138600,15.59 +NASDAQ,SSTI,2010-01-08,2.71,2.78,2.68,2.78,740300,2.78 +NASDAQ,SSTI,2009-11-12,1.98,2.02,1.85,1.86,204200,1.86 +NASDAQ,SSTI,2009-04-30,1.93,1.97,1.85,1.85,186000,1.85 +NASDAQ,SSTI,2008-09-29,3.11,3.26,3.02,3.08,705800,3.08 +NASDAQ,SSTI,2008-08-28,3.20,3.34,3.20,3.33,309400,3.33 +NASDAQ,SSTI,2008-03-05,2.80,2.89,2.77,2.84,384400,2.84 +NASDAQ,SSTI,2008-01-14,2.88,3.06,2.82,2.94,467400,2.94 +NASDAQ,SSTI,2007-07-12,3.85,3.98,3.82,3.98,636200,3.98 +NASDAQ,SSTI,2007-05-23,3.99,4.00,3.89,3.92,650000,3.92 +NASDAQ,SSTI,2007-04-11,5.00,5.00,4.87,4.98,1259900,4.98 +NASDAQ,SSTI,2007-02-01,5.01,5.20,4.97,5.12,2182000,5.12 +NASDAQ,SSTI,2006-04-19,4.89,4.97,4.83,4.93,761200,4.93 +NASDAQ,SSTI,2006-01-30,4.83,4.95,4.81,4.91,1149000,4.91 +NASDAQ,SSTI,2005-10-28,4.81,4.84,4.55,4.74,1605600,4.74 +NASDAQ,SSTI,2003-04-08,2.38,2.39,2.30,2.34,533700,2.34 +NASDAQ,SSTI,2002-12-13,5.50,5.58,5.03,5.03,1072800,5.03 +NASDAQ,SSTI,2001-06-07,10.75,11.50,10.75,11.38,1223700,11.38 +NASDAQ,SSTI,2001-02-28,10.66,10.69,9.62,10.00,2544500,10.00 +NASDAQ,SSTI,2000-07-27,70.69,70.81,60.13,60.25,6325500,20.08 +NASDAQ,SSTI,1999-08-02,10.63,11.00,10.00,10.94,588300,3.65 +NASDAQ,SSTI,1999-01-05,2.41,2.44,2.41,2.44,22200,0.81 +NASDAQ,SSTI,1998-04-23,3.19,3.19,3.00,3.03,36600,1.01 +NASDAQ,SSTI,1998-04-14,3.13,3.19,3.06,3.19,31800,1.06 +NASDAQ,SSTI,1998-02-19,3.25,3.44,3.25,3.44,71100,1.15 +NASDAQ,SSTI,1997-06-26,3.25,3.50,3.25,3.50,84300,1.17 +NASDAQ,SSTI,1996-04-23,15.25,15.25,14.75,15.19,201900,5.06 +NASDAQ,SSTI,1995-12-11,14.50,14.75,13.25,14.00,180300,4.67 +NASDAQ,SUNH,2009-10-07,8.63,9.04,8.63,9.02,379300,9.02 +NASDAQ,SUNH,2009-08-25,8.22,8.39,8.20,8.33,240000,8.33 +NASDAQ,SUNH,2008-08-11,17.41,17.75,16.80,17.73,399300,17.73 +NASDAQ,SUNH,2008-07-16,14.15,14.35,14.06,14.30,331700,14.30 +NASDAQ,SUNH,2008-07-02,13.40,13.47,13.08,13.20,237700,13.20 +NASDAQ,SUNH,2007-10-16,15.55,15.84,15.44,15.84,273700,15.84 +NASDAQ,SUNH,2007-02-09,13.44,13.45,13.19,13.41,475000,13.41 +NASDAQ,SUNH,2006-12-18,11.90,12.32,11.86,11.91,717500,11.91 +NASDAQ,SUNH,2006-08-03,8.93,9.32,8.85,9.25,336000,9.25 +NASDAQ,SUNH,2006-07-28,8.39,8.79,8.28,8.75,135400,8.75 +NASDAQ,SUNH,2006-05-30,8.27,8.48,8.27,8.30,79400,8.30 +NASDAQ,SUNH,2006-02-15,6.30,6.41,6.27,6.32,253100,6.32 +NASDAQ,SUNH,2005-12-09,7.40,7.73,7.40,7.64,50700,7.64 +NASDAQ,SUNH,2005-09-22,6.98,7.22,6.98,7.18,106800,7.18 +NASDAQ,SUNH,2005-08-04,6.66,6.79,6.36,6.43,94000,6.43 +NASDAQ,SUNH,2005-04-27,6.10,6.12,6.03,6.05,32900,6.05 +NASDAQ,SUNH,2005-04-13,6.35,6.60,6.34,6.56,79900,6.56 +NASDAQ,SUNH,2003-11-28,7.10,7.25,7.10,7.25,8200,7.25 +NASDAQ,SUNH,2003-11-04,7.30,7.60,7.25,7.59,245800,7.59 +NASDAQ,SUNH,2003-08-11,3.11,3.45,3.11,3.35,117500,3.35 +NASDAQ,SUNH,2003-01-21,1.30,1.35,1.30,1.35,233200,1.35 +NASDAQ,SUNH,2003-01-03,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,SUNH,2002-08-02,12.00,12.00,11.50,12.00,5500,12.00 +NASDAQ,SPIL,2009-12-29,6.85,6.93,6.82,6.86,1875400,6.86 +NASDAQ,SPIL,2009-08-14,6.68,6.72,6.48,6.55,4262600,6.55 +NASDAQ,SPIL,2009-06-15,6.50,6.51,6.13,6.24,4487700,5.98 +NASDAQ,SPIL,2009-05-29,7.38,7.57,7.31,7.40,3122400,7.09 +NASDAQ,SPIL,2009-04-14,6.60,6.61,6.37,6.43,1753000,6.16 +NASDAQ,SPIL,2009-02-09,4.66,4.79,4.64,4.70,1738200,4.51 +NASDAQ,SPIL,2008-04-16,9.06,9.22,8.93,9.20,1611000,7.92 +NASDAQ,SPIL,2007-10-18,11.99,12.25,11.90,12.22,1485300,10.52 +NASDAQ,SPIL,2007-09-20,11.61,11.70,11.32,11.39,1294600,9.81 +NASDAQ,SPIL,2007-09-18,10.74,11.47,10.53,11.15,2466100,9.60 +NASDAQ,SPIL,2007-04-25,9.84,10.09,9.58,9.91,2515500,8.12 +NASDAQ,SPIL,2006-10-10,6.22,6.29,6.16,6.25,656600,5.12 +NASDAQ,SPIL,2006-01-24,6.85,7.09,6.82,7.08,1400700,5.07 +NASDAQ,SPIL,2005-02-23,4.33,4.45,4.33,4.42,143500,2.87 +NASDAQ,SPIL,2004-10-25,3.64,3.78,3.54,3.60,432100,2.33 +NASDAQ,SPIL,2004-09-29,3.40,3.41,3.31,3.37,641600,2.19 +NASDAQ,SPIL,2004-06-18,3.66,3.71,3.62,3.64,344500,2.15 +NASDAQ,SPIL,2003-11-14,5.53,5.53,5.35,5.47,1109000,3.22 +NASDAQ,SPIL,2003-05-12,2.55,2.62,2.54,2.62,284900,1.54 +NASDAQ,SPIL,2003-01-07,2.60,2.64,2.58,2.63,108200,1.55 +NASDAQ,SPIL,2002-11-19,2.86,2.90,2.85,2.85,18200,1.68 +NASDAQ,SPIL,2002-05-09,4.06,4.30,4.06,4.29,1948400,2.53 +NASDAQ,SPIL,2001-10-15,2.62,2.65,2.56,2.58,88300,1.52 +NASDAQ,SPIL,2001-08-16,2.90,2.97,2.90,2.96,311200,1.74 +NASDAQ,SPIL,2001-02-15,4.50,4.75,4.50,4.62,125200,2.38 +NASDAQ,SPIL,2000-12-01,3.81,3.94,3.81,3.94,129700,2.03 +NASDAQ,SPIL,2000-08-02,8.81,8.81,8.81,8.81,000,4.54 +NASDAQ,SQNM,2009-09-08,5.75,6.13,5.56,5.72,9990700,5.72 +NASDAQ,SQNM,2008-11-04,19.32,20.24,19.03,20.08,1491400,20.08 +NASDAQ,SQNM,2008-09-26,26.23,28.20,25.65,27.74,2783100,27.74 +NASDAQ,SQNM,2008-04-28,5.65,6.15,5.65,6.13,290000,6.13 +NASDAQ,SQNM,2008-01-30,8.28,8.55,8.02,8.12,486600,8.12 +NASDAQ,SQNM,2007-08-16,4.30,4.46,4.25,4.46,159800,4.46 +NASDAQ,SQNM,2007-03-02,4.16,4.16,3.92,4.01,88800,4.01 +NASDAQ,SQNM,2007-02-09,4.54,4.59,4.45,4.57,57000,4.57 +NASDAQ,SQNM,2007-02-01,4.59,4.75,4.35,4.36,286600,4.36 +NASDAQ,SQNM,2006-04-17,0.77,0.80,0.75,0.79,23800,2.37 +NASDAQ,SQNM,2006-02-14,0.70,0.72,0.68,0.70,10400,2.10 +NASDAQ,SQNM,2006-01-23,0.66,0.68,0.65,0.67,56700,2.01 +NASDAQ,SQNM,2005-06-29,1.16,1.16,1.07,1.12,15800,3.36 +NASDAQ,SQNM,2004-12-14,1.13,1.15,1.07,1.11,82900,3.33 +NASDAQ,SQNM,2004-03-31,3.00,3.01,2.80,2.87,61900,8.61 +NASDAQ,SQNM,2004-01-05,3.22,3.22,3.09,3.17,66700,9.51 +NASDAQ,SQNM,2003-08-08,2.39,2.39,2.24,2.26,120600,6.78 +NASDAQ,SQNM,2003-05-12,2.01,2.17,2.00,2.16,52300,6.48 +NASDAQ,SQNM,2003-03-25,1.79,1.89,1.76,1.86,83400,5.58 +NASDAQ,SQNM,2003-02-18,1.77,1.79,1.67,1.76,12300,5.28 +NASDAQ,SQNM,2002-12-16,2.12,2.16,1.99,2.08,38300,6.24 +NASDAQ,SQNM,2002-10-03,1.58,1.59,1.25,1.49,56400,4.47 +NASDAQ,SQNM,2002-04-24,6.00,6.10,5.68,5.78,43500,17.34 +NASDAQ,SQNM,2002-03-20,7.15,7.66,6.85,7.00,156900,21.00 +NASDAQ,SQNM,2002-02-08,6.02,6.36,5.80,6.33,52400,18.99 +NASDAQ,SQNM,2001-12-13,9.50,9.75,9.20,9.36,94100,28.08 +NASDAQ,SQNM,2001-08-08,10.00,10.00,9.78,9.78,21600,29.34 +NASDAQ,SQNM,2001-04-17,11.53,13.72,11.52,12.85,54100,38.55 +NASDAQ,SQNM,2000-07-27,32.27,34.00,30.75,32.88,48000,98.64 +NASDAQ,SXCI,2009-12-01,51.05,53.25,51.02,52.68,206000,52.68 +NASDAQ,SXCI,2009-09-16,41.90,42.31,40.67,42.27,335300,42.27 +NASDAQ,SXCI,2008-08-29,15.11,15.25,14.86,15.25,11400,15.25 +NASDAQ,SXCI,2008-06-26,14.91,15.28,14.05,14.05,76600,14.05 +NASDAQ,SXCI,2007-10-12,12.96,13.32,12.96,13.32,264000,13.32 +NASDAQ,SXCI,2007-01-12,18.90,19.58,18.90,19.42,68900,19.42 +NASDAQ,SXCI,2006-11-24,18.86,19.02,18.86,18.96,1800,18.96 +NASDAQ,SXCI,2006-10-13,16.56,16.56,15.92,16.16,25000,16.16 +NASDAQ,SXCI,2006-07-06,11.37,11.89,11.37,11.77,13400,11.77 +NASDAQ,STBK,2009-10-29,1.14,1.14,1.14,1.14,300,1.14 +NASDAQ,STBK,2009-08-21,1.20,1.50,1.20,1.50,16700,1.50 +NASDAQ,STBK,2009-07-06,1.58,1.58,1.58,1.58,100,1.58 +NASDAQ,STBK,2009-04-29,1.68,2.14,1.66,1.66,1600,1.66 +NASDAQ,STBK,2008-10-27,2.24,2.24,2.00,2.00,13400,2.00 +NASDAQ,STBK,2008-05-06,4.62,5.10,4.25,5.10,15200,5.10 +NASDAQ,STBK,2008-03-31,5.11,5.11,5.11,5.11,300,5.11 +NASDAQ,STBK,2007-10-24,7.61,8.00,7.57,7.58,1800,7.58 +NASDAQ,STBK,2007-08-30,8.40,8.40,8.24,8.24,9700,8.24 +NASDAQ,STBK,2007-08-16,8.29,8.29,8.29,8.29,100,7.90 +NASDAQ,STBK,2007-05-03,9.50,9.50,9.50,9.50,000,9.01 +NASDAQ,STBK,2006-06-14,11.36,12.59,11.36,12.25,4900,10.94 +NASDAQ,STBK,2005-01-12,11.00,11.00,11.00,11.00,9400,9.67 +NASDAQ,STBK,2004-12-30,10.64,12.00,10.63,11.00,5000,9.67 +NASDAQ,STBK,2004-07-21,10.25,10.25,10.01,10.01,1000,8.77 +NASDAQ,STBK,2004-01-13,9.80,9.80,9.80,9.80,000,8.14 +NASDAQ,STBK,2003-09-10,8.25,8.75,8.20,8.75,6300,7.27 +NASDAQ,SBNY,2009-09-14,29.27,29.38,28.95,29.14,165400,29.14 +NASDAQ,SBNY,2009-05-14,27.41,27.93,27.13,27.71,336000,27.71 +NASDAQ,SBNY,2008-02-22,28.03,28.12,27.04,28.10,557800,28.10 +NASDAQ,SBNY,2006-11-24,31.30,31.68,31.30,31.63,58200,31.63 +NASDAQ,SBNY,2006-07-17,31.93,32.34,31.75,31.94,217900,31.94 +NASDAQ,SBNY,2006-06-16,34.01,34.19,33.36,33.74,219200,33.74 +NASDAQ,SBNY,2006-04-11,33.81,34.21,33.76,34.00,225100,34.00 +NASDAQ,SBNY,2006-03-01,32.49,33.40,32.45,33.27,46000,33.27 +NASDAQ,SBNY,2005-11-02,28.01,29.00,28.01,28.92,80600,28.92 +NASDAQ,SBNY,2005-10-25,26.36,26.77,26.00,26.20,158600,26.20 +NASDAQ,SBNY,2005-09-27,26.74,27.09,26.74,26.81,64500,26.81 +NASDAQ,SBNY,2005-08-24,29.75,29.90,29.20,29.65,66900,29.65 +NASDAQ,SBNY,2005-08-16,28.98,29.36,28.79,29.17,276100,29.17 +NASDAQ,SBNY,2005-08-10,28.07,28.37,27.85,28.02,210500,28.02 +NASDAQ,SBNY,2005-03-08,28.00,30.03,28.00,28.91,212600,28.91 +NASDAQ,SBNY,2005-02-11,31.99,32.89,31.87,32.75,31500,32.75 +NASDAQ,SBNY,2004-12-30,32.22,32.45,31.95,32.25,28300,32.25 +NASDAQ,SBNY,2004-12-17,31.03,31.03,30.08,30.21,32900,30.21 +NASDAQ,SBNY,2004-08-31,26.20,26.62,26.00,26.62,10300,26.62 +NASDAQ,SBNY,2004-06-07,25.25,25.79,25.25,25.36,14100,25.36 +NASDAQ,SBNY,2004-05-25,24.22,25.05,24.20,25.01,14100,25.01 +NASDAQ,SAVB,2010-01-25,7.82,7.82,7.61,7.71,1300,7.69 +NASDAQ,SAVB,2009-12-01,8.79,9.00,8.78,9.00,4100,8.98 +NASDAQ,SAVB,2009-09-30,8.10,8.10,8.10,8.10,1000,8.06 +NASDAQ,SAVB,2009-09-28,8.10,8.10,8.10,8.10,000,8.06 +NASDAQ,SAVB,2009-09-09,8.49,8.49,8.49,8.49,000,8.45 +NASDAQ,SAVB,2008-12-19,11.05,11.05,11.05,11.05,1800,10.79 +NASDAQ,SAVB,2008-06-06,15.75,15.75,15.75,15.75,000,15.08 +NASDAQ,SAVB,2008-04-10,18.53,18.53,17.24,17.24,300,16.38 +NASDAQ,SAVB,2007-02-08,27.30,27.30,27.30,27.30,4500,25.38 +NASDAQ,SAVB,2006-02-13,35.68,35.68,35.00,35.30,4000,25.83 +NASDAQ,SAVB,2005-04-07,28.25,28.45,27.30,28.45,2100,20.48 +NASDAQ,SAVB,2004-12-23,26.00,26.00,24.32,24.32,500,17.42 +NASDAQ,SAVB,2004-10-27,30.25,30.25,30.25,30.25,6200,17.34 +NASDAQ,SAVB,2004-08-05,27.79,27.79,27.79,27.79,000,15.84 +NASDAQ,SAVB,2004-06-16,28.24,28.24,28.24,28.24,000,16.00 +NASDAQ,SAVB,2004-06-10,28.40,28.45,28.40,28.45,600,16.12 +NASDAQ,SAVB,2003-05-29,22.50,22.80,22.00,22.00,1100,12.16 +NASDAQ,SAVB,2002-12-24,21.58,21.58,21.58,21.58,000,10.69 +NASDAQ,SAVB,2001-09-07,19.55,19.55,19.55,19.55,000,9.31 +NASDAQ,SAVB,2001-03-07,19.50,19.50,19.50,19.50,000,8.30 +NASDAQ,SAVB,2000-06-27,19.25,19.25,19.25,19.25,600,8.08 +NASDAQ,SAVB,2000-01-26,18.62,18.75,18.44,18.44,9500,7.68 +NASDAQ,SAVB,1999-08-11,21.12,21.12,21.12,21.12,000,8.68 +NASDAQ,SAVB,1998-09-16,22.25,22.25,22.25,22.25,17800,8.97 +NASDAQ,SAVB,1998-04-08,25.75,25.75,25.75,25.75,000,10.30 +NASDAQ,SAVB,1997-11-13,23.50,23.50,23.50,23.50,000,9.38 +NASDAQ,SAVB,1997-06-24,22.00,22.00,22.00,22.00,000,8.75 +NASDAQ,SAVB,1996-11-06,23.50,23.50,23.50,23.50,1800,6.21 +NASDAQ,SAVB,1996-07-29,19.00,19.00,19.00,19.00,000,5.01 +NASDAQ,SAVB,1996-07-17,19.00,19.00,19.00,19.00,900,5.01 +NASDAQ,SAVB,1996-06-21,20.25,20.25,20.25,20.25,000,5.34 +NASDAQ,SAVB,1996-05-14,20.25,20.25,19.50,19.50,3100,5.14 +NASDAQ,SAVB,1996-04-03,19.00,19.00,19.00,19.00,000,5.00 +NASDAQ,SAVB,1996-04-01,19.00,19.00,19.00,19.00,000,5.00 +NASDAQ,SAVB,1995-12-01,20.00,20.00,20.00,20.00,600,5.26 +NASDAQ,SNSTA,2009-03-05,11.90,11.90,8.70,8.70,300,8.10 +NASDAQ,SNSTA,2009-01-12,13.90,13.90,11.80,11.87,1400,11.05 +NASDAQ,SNSTA,2009-01-02,13.67,13.67,13.67,13.67,000,12.73 +NASDAQ,SNSTA,2008-10-20,11.03,11.03,11.03,11.03,200,10.08 +NASDAQ,SNSTA,2008-04-23,27.80,29.89,27.03,27.80,2300,25.30 +NASDAQ,SNSTA,2007-08-22,42.05,42.05,42.05,42.05,000,38.15 +NASDAQ,SNSTA,2007-07-25,49.01,49.84,45.01,48.35,6300,43.87 +NASDAQ,SNSTA,2007-07-10,36.90,36.90,36.90,36.90,200,33.48 +NASDAQ,SNSTA,2007-05-21,23.63,23.63,22.71,22.95,2600,20.75 +NASDAQ,SNSTA,2007-03-14,27.56,27.56,27.56,27.56,000,24.92 +NASDAQ,SNSTA,2007-02-27,28.30,28.30,28.30,28.30,200,25.59 +NASDAQ,SNSTA,2006-12-14,20.99,20.99,20.67,20.67,200,18.69 +NASDAQ,SNSTA,2006-04-05,25.25,25.25,25.25,25.25,000,22.61 +NASDAQ,SNSTA,2006-03-30,25.25,25.25,25.25,25.25,2000,22.61 +NASDAQ,SNSTA,2006-03-03,25.25,25.25,25.25,25.25,000,22.61 +NASDAQ,SNSTA,2005-08-31,29.00,29.00,29.00,29.00,000,25.87 +NASDAQ,SNSTA,2005-08-02,28.72,29.09,27.65,27.65,3000,24.67 +NASDAQ,SNSTA,2005-06-28,28.45,29.71,28.45,29.71,600,26.50 +NASDAQ,SNSTA,2005-04-26,27.00,27.10,27.00,27.10,400,23.32 +NASDAQ,SNSTA,2004-12-09,5.75,6.12,5.75,6.12,300,5.27 +NASDAQ,SNSTA,2004-06-15,5.75,5.75,5.75,5.75,2100,4.95 +NASDAQ,SNSTA,2004-01-21,5.19,5.19,5.19,5.19,000,4.47 +NASDAQ,SNSTA,2003-08-29,4.40,4.40,4.40,4.40,000,3.79 +NASDAQ,SNSTA,2003-04-11,3.87,3.87,3.87,3.87,100,3.30 +NASDAQ,SNSTA,2003-04-02,3.95,3.95,3.31,3.55,2300,3.02 +NASDAQ,SNSTA,2003-03-27,3.67,3.67,3.60,3.60,500,3.07 +NASDAQ,SNSTA,2003-02-19,4.05,4.05,3.86,3.91,700,3.33 +NASDAQ,SNSTA,2002-09-12,4.65,4.65,4.65,4.65,000,3.87 +NASDAQ,SNSTA,2002-04-30,5.50,5.50,5.50,5.50,1100,4.53 +NASDAQ,SNSTA,2002-01-30,5.48,5.48,5.48,5.48,000,4.51 +NASDAQ,SNSTA,2001-11-15,7.15,7.15,7.15,7.15,000,5.79 +NASDAQ,SNSTA,2001-06-14,9.50,9.50,9.50,9.50,100,7.69 +NASDAQ,SNSTA,2001-05-23,9.20,9.20,9.20,9.20,000,7.38 +NASDAQ,SNSTA,2000-09-25,9.75,9.75,9.75,9.75,000,7.73 +NASDAQ,SNSTA,2000-05-26,10.00,10.00,10.00,10.00,5500,7.84 +NASDAQ,SNSTA,2000-02-09,7.75,7.75,7.75,7.75,000,6.08 +NASDAQ,SNSTA,1999-03-04,11.50,11.50,11.50,11.50,000,4.45 +NASDAQ,SNSTA,1999-01-20,12.25,12.25,12.25,12.25,000,4.74 +NASDAQ,SNSTA,1998-12-18,14.50,14.50,14.50,14.50,000,5.61 +NASDAQ,SNSTA,1998-11-12,14.63,14.63,14.63,14.63,000,5.63 +NASDAQ,SNSTA,1998-08-28,13.13,13.13,13.13,13.13,000,5.05 +NASDAQ,SNSTA,1998-07-28,15.50,15.50,15.50,15.50,000,5.96 +NASDAQ,SNSTA,1998-04-17,13.50,13.50,13.50,13.50,1200,5.16 +NASDAQ,SNSTA,1997-07-23,9.38,9.38,9.38,9.38,000,3.57 +NASDAQ,SNSTA,1997-06-12,9.25,9.25,9.25,9.25,000,3.52 +NASDAQ,SNSTA,1996-11-06,11.00,11.00,11.00,11.00,000,4.12 +NASDAQ,SNSTA,1996-08-01,9.00,9.00,9.00,9.00,000,3.37 +NASDAQ,SNSTA,1996-05-02,9.00,9.00,8.50,8.50,600,3.15 +NASDAQ,SNSTA,1996-02-05,7.75,7.75,7.75,7.75,000,2.87 +NASDAQ,SNSTA,1995-12-04,6.00,6.00,6.00,6.00,1200,2.17 +NASDAQ,SNSTA,1995-08-25,9.25,9.25,9.25,9.25,000,3.34 +NASDAQ,SNSTA,1995-03-08,8.50,8.50,8.50,8.50,000,2.96 +NASDAQ,SNSTA,1995-02-16,8.50,8.50,8.50,8.50,000,2.96 +NASDAQ,SNSTA,1995-01-12,9.00,9.00,9.00,9.00,000,3.14 +NASDAQ,SNSTA,1994-08-15,8.00,8.00,8.00,8.00,000,2.74 +NASDAQ,SNSTA,1994-07-21,8.38,8.38,8.38,8.38,000,2.87 +NASDAQ,SNSTA,1994-06-14,8.00,8.00,8.00,8.00,000,2.74 +NASDAQ,SNSTA,1994-01-10,8.25,8.25,8.25,8.25,000,2.77 +NASDAQ,SNSTA,1993-07-07,6.25,6.25,6.25,6.25,12400,2.10 +NASDAQ,SNSTA,1993-05-07,6.00,6.00,6.00,6.00,000,2.02 +NASDAQ,SNSTA,1993-05-05,6.00,6.00,6.00,6.00,600,2.02 +NASDAQ,SNSTA,1993-04-16,6.25,6.25,6.25,6.25,000,2.10 +NASDAQ,SNSTA,1993-03-12,5.50,5.50,5.50,5.50,000,1.85 +NASDAQ,SNSTA,1992-08-20,6.38,6.38,5.50,5.50,2400,1.85 +NASDAQ,SNSTA,1992-05-12,6.00,6.00,6.00,6.00,000,2.02 +NASDAQ,SNSTA,1992-02-10,7.00,7.00,7.00,7.00,400,2.35 +NASDAQ,SNSTA,1991-02-14,3.75,3.75,3.75,3.75,000,1.26 +NASDAQ,SNSTA,1990-12-03,5.25,5.25,5.25,5.25,000,1.77 +NASDAQ,SNSTA,1990-08-08,11.50,11.50,11.50,11.50,000,3.87 +NASDAQ,SORL,2010-01-11,11.00,11.20,10.62,10.92,575300,10.92 +NASDAQ,SORL,2009-09-02,4.70,4.85,4.45,4.63,13200,4.63 +NASDAQ,SORL,2009-04-24,3.53,3.60,3.40,3.53,56500,3.53 +NASDAQ,SORL,2009-03-19,1.78,1.80,1.70,1.70,19700,1.70 +NASDAQ,SORL,2008-09-26,4.12,4.17,4.04,4.04,42500,4.04 +NASDAQ,SORL,2008-07-10,4.81,5.16,4.81,5.09,21100,5.09 +NASDAQ,SORL,2007-10-10,8.41,8.76,8.33,8.65,136500,8.65 +NASDAQ,SORL,2006-05-12,7.80,9.47,7.00,8.99,1500,8.99 +NASDAQ,SORL,2006-03-29,4.85,4.85,4.85,4.85,000,4.85 +NASDAQ,SORL,2006-02-09,5.00,5.75,5.00,5.47,8900,5.47 +NASDAQ,SMTC,2009-07-17,17.41,17.60,17.30,17.50,1053400,17.50 +NASDAQ,SMTC,2009-07-09,15.21,15.47,15.14,15.17,586900,15.17 +NASDAQ,SMTC,2009-03-31,13.09,13.68,12.99,13.35,1170800,13.35 +NASDAQ,SMTC,2009-01-21,10.47,10.75,10.23,10.69,641600,10.69 +NASDAQ,SMTC,2008-09-18,14.15,15.37,13.86,15.00,2071900,15.00 +NASDAQ,SMTC,2008-07-28,14.85,14.99,14.35,14.53,673500,14.53 +NASDAQ,SMTC,2008-07-11,13.70,13.96,13.41,13.75,1377800,13.75 +NASDAQ,SMTC,2008-06-26,14.65,14.73,14.18,14.29,771900,14.29 +NASDAQ,SMTC,2008-05-27,17.51,17.73,17.33,17.57,1003000,17.57 +NASDAQ,SMTC,2004-06-04,24.40,24.70,24.24,24.33,551900,24.33 +NASDAQ,SMTC,2003-12-17,20.87,20.90,20.06,20.26,1386000,20.26 +NASDAQ,SMTC,2003-12-05,22.87,23.14,22.38,22.65,891800,22.65 +NASDAQ,SMTC,2003-06-27,14.67,14.98,14.32,14.36,1553200,14.36 +NASDAQ,SMTC,2003-06-20,15.09,15.36,14.90,15.01,1113100,15.01 +NASDAQ,SMTC,2003-03-10,14.43,14.45,14.10,14.18,1066100,14.18 +NASDAQ,SMTC,2002-09-13,11.10,11.43,10.80,10.84,1768100,10.84 +NASDAQ,SMTC,2002-03-04,33.30,35.45,33.23,34.94,1487900,34.94 +NASDAQ,SMTC,2002-02-19,31.81,31.81,29.38,29.44,2263400,29.44 +NASDAQ,SMTC,2001-03-27,33.75,34.88,31.81,32.00,1897600,32.00 +NASDAQ,SMTC,2001-01-04,21.84,23.62,21.75,22.19,810500,22.19 +NASDAQ,SMTC,2000-08-18,95.62,95.94,93.25,94.00,271600,47.00 +NASDAQ,SMTC,2000-06-06,65.00,66.94,63.50,64.19,444000,32.09 +NASDAQ,SMTC,2000-03-15,60.38,60.62,54.62,57.13,923600,28.56 +NASDAQ,SMTC,1999-09-22,42.00,42.50,38.75,40.50,210400,20.25 +NASDAQ,SMTC,1998-11-30,30.75,31.25,29.25,29.62,788800,7.41 +NASDAQ,SMTC,1998-07-07,14.25,14.50,14.13,14.44,391200,3.61 +NASDAQ,SMTC,1998-04-20,22.12,24.81,21.75,23.69,601200,5.92 +NASDAQ,SMTC,1998-02-02,24.50,24.50,23.75,23.88,1004000,5.97 +NASDAQ,SMTC,1998-01-27,20.00,20.00,19.00,19.22,1362400,4.80 +NASDAQ,SMTC,1997-07-18,39.00,40.00,38.00,39.50,400000,4.94 +NASDAQ,SMTC,1996-02-14,23.63,24.13,22.75,23.50,212800,2.94 +NASDAQ,SMTC,1995-08-22,23.25,24.25,23.25,24.25,278400,3.03 +NASDAQ,SMTC,1995-05-09,14.50,14.75,13.75,14.50,499200,1.81 +NASDAQ,SMTC,1994-11-23,2.63,2.63,2.50,2.50,12000,0.31 +NASDAQ,SMTC,1994-08-15,2.50,2.50,2.50,2.50,3200,0.31 +NASDAQ,SMTC,1994-03-04,2.12,2.12,2.12,2.12,65600,0.27 +NASDAQ,SMTC,1993-12-13,2.25,2.25,2.12,2.12,8000,0.27 +NASDAQ,SMTC,1993-05-21,2.25,2.31,2.12,2.31,30400,0.29 +NASDAQ,SMTC,1993-05-12,1.81,1.81,1.69,1.69,9600,0.21 +NASDAQ,SMTC,1993-03-22,2.38,2.38,2.38,2.38,000,0.30 +NASDAQ,SMTC,1992-08-31,1.50,1.50,1.50,1.50,16800,0.19 +NASDAQ,SMTC,1992-05-11,1.75,1.88,1.75,1.88,9600,0.23 +NASDAQ,SMTC,1992-05-05,1.75,1.75,1.75,1.75,12800,0.22 +NASDAQ,SONO,2008-02-27,30.10,30.27,29.41,29.47,647800,29.47 +NASDAQ,SONO,2007-08-08,28.53,30.65,28.51,29.48,482500,29.48 +NASDAQ,SONO,2007-06-19,31.12,31.87,31.12,31.71,144600,31.71 +NASDAQ,SONO,2006-11-17,30.80,31.73,30.80,31.02,197000,31.02 +NASDAQ,SONO,2006-09-29,28.98,29.11,28.37,28.40,158200,28.40 +NASDAQ,SONO,2006-09-15,30.98,30.99,30.30,30.72,135100,30.72 +NASDAQ,SONO,2006-09-11,30.00,30.15,29.81,30.00,279000,30.00 +NASDAQ,SONO,2006-03-31,40.05,40.94,39.93,40.64,155000,40.64 +NASDAQ,SONO,2005-08-30,33.90,34.84,33.74,34.69,71800,34.69 +NASDAQ,SONO,2005-05-05,29.94,30.10,29.55,29.74,243600,29.74 +NASDAQ,SONO,2005-01-27,31.47,31.73,31.36,31.60,78400,31.60 +NASDAQ,SONO,2004-08-23,23.45,23.50,22.85,23.41,70100,23.41 +NASDAQ,SONO,2003-07-22,21.38,22.48,21.38,22.48,53700,22.48 +NASDAQ,SONO,2003-06-05,22.36,22.50,21.83,22.28,210900,22.28 +NASDAQ,SONO,2003-05-08,18.77,19.23,18.31,19.23,81900,19.23 +NASDAQ,SONO,2003-02-21,12.58,12.88,12.26,12.78,46400,12.78 +NASDAQ,SONO,2003-02-10,10.52,10.74,10.34,10.70,43800,10.70 +NASDAQ,SONO,2001-12-19,25.55,26.04,25.55,26.00,25600,26.00 +NASDAQ,SONO,2001-04-26,14.78,15.00,14.21,15.00,24800,15.00 +NASDAQ,SONO,2000-11-29,17.75,18.00,16.87,17.00,45800,17.00 +NASDAQ,SONO,2000-09-05,31.19,31.25,30.19,31.00,489000,31.00 +NASDAQ,SONO,2000-03-13,30.87,33.75,30.25,30.62,56300,30.62 +NASDAQ,SONO,1999-04-05,14.25,15.75,13.63,15.50,67900,15.50 +NASDAQ,SYBT,2009-12-15,21.80,21.99,21.30,21.75,30000,21.75 +NASDAQ,SYBT,2009-11-25,22.29,22.49,21.89,21.91,8000,21.74 +NASDAQ,SYBT,2009-03-20,23.23,24.48,23.23,23.81,137100,23.29 +NASDAQ,SYBT,2008-12-29,27.50,27.50,26.64,27.45,33600,26.62 +NASDAQ,SYBT,2008-12-22,26.71,27.75,25.72,26.79,39400,25.98 +NASDAQ,SYBT,2008-08-13,27.94,28.60,27.25,27.94,85800,26.77 +NASDAQ,SYBT,2008-06-30,21.28,22.46,21.28,21.36,56800,20.46 +NASDAQ,SYBT,2008-05-09,23.76,24.08,23.74,24.06,14300,22.88 +NASDAQ,SYBT,2007-12-31,23.83,24.06,23.65,23.94,36300,22.59 +NASDAQ,SYBT,2007-08-09,25.75,26.38,25.03,26.21,50600,24.41 +NASDAQ,SYBT,2007-05-14,24.31,24.70,24.26,24.43,31600,22.60 +NASDAQ,SYBT,2006-09-12,27.62,28.47,27.48,28.40,18700,25.84 +NASDAQ,SYBT,2006-07-18,25.84,26.30,25.65,26.11,6300,23.75 +NASDAQ,SYBT,2006-06-14,25.25,25.64,25.25,25.42,15400,23.13 +NASDAQ,SYBT,2006-05-04,27.50,27.77,27.39,27.77,9000,23.93 +NASDAQ,SYBT,2005-12-09,24.84,24.94,24.71,24.94,3800,21.26 +NASDAQ,SYBT,2005-09-19,23.14,23.46,22.80,22.80,4200,19.44 +NASDAQ,SYBT,2005-05-27,21.65,21.99,21.65,21.84,4400,18.43 +NASDAQ,SYBT,2005-05-16,23.25,23.30,22.97,23.27,16100,19.64 +NASDAQ,SYBT,2005-02-03,24.05,24.12,23.95,24.10,26100,20.24 +NASDAQ,SYBT,2004-07-14,22.69,23.00,22.31,22.31,5900,18.57 +NASDAQ,SYBT,2004-01-12,21.40,21.47,21.20,21.37,3700,17.64 +NASDAQ,SYBT,2003-04-23,37.34,37.90,37.31,37.90,4400,15.50 +NASDAQ,SYBT,2003-04-14,36.60,36.99,36.60,36.95,5900,15.11 +NASDAQ,SYBT,2003-04-09,36.60,36.95,36.60,36.85,7100,15.07 +NASDAQ,SYBT,2002-12-02,41.25,41.25,38.70,38.90,115300,15.79 +NASDAQ,SYBT,2002-11-07,40.90,41.30,40.45,40.47,22500,16.43 +NASDAQ,SYBT,2002-07-23,40.80,40.80,38.50,38.50,15500,15.57 +NASDAQ,SYBT,2002-01-03,33.25,33.25,32.74,32.76,9400,13.16 +NASDAQ,SYBT,2001-10-03,32.00,32.50,31.90,32.15,18500,12.87 +NASDAQ,SYBT,2001-06-14,33.70,33.70,33.55,33.55,1300,13.43 +NASDAQ,SYBT,2001-05-18,32.50,32.90,31.75,32.35,12400,12.91 +NASDAQ,SYBT,2000-11-21,20.69,20.69,20.69,20.69,400,8.18 +NASDAQ,SYBT,2000-07-24,21.75,21.75,21.75,21.75,2500,8.55 +NASDAQ,SYBT,1998-07-09,47.00,47.00,47.00,47.00,5900,8.98 +NASDAQ,SYBT,1997-02-21,32.75,32.75,32.75,32.75,1300,6.14 +NASDAQ,SYBT,1996-07-30,52.50,52.50,52.50,52.50,5000,4.89 +NASDAQ,SYBT,1996-06-10,53.00,53.00,53.00,53.00,1700,4.92 +NASDAQ,SYBT,1996-04-01,51.00,51.00,51.00,51.00,1700,4.73 +NASDAQ,SYBT,1996-01-26,44.00,44.50,44.00,44.00,19300,4.07 +NASDAQ,SYBT,1995-02-22,32.00,32.00,32.00,32.00,000,2.91 +NASDAQ,SYBT,1994-09-20,30.75,30.75,30.75,30.75,000,2.77 +NASDAQ,SYBT,1994-06-09,29.50,29.50,28.75,28.75,27700,2.56 +NASDAQ,SYBT,1993-10-27,24.50,24.50,24.50,24.50,1700,2.16 +NASDAQ,SYBT,1993-07-28,25.75,25.75,25.75,25.75,000,2.27 +NASDAQ,SYBT,1993-05-06,24.75,24.75,24.75,24.75,2500,2.19 +NASDAQ,SHEN,2009-04-21,20.61,21.66,20.59,21.66,83900,21.24 +NASDAQ,SHEN,2008-09-18,19.76,21.20,18.78,20.74,126500,20.06 +NASDAQ,SHEN,2008-06-09,15.89,16.00,14.84,15.16,83700,14.66 +NASDAQ,SHEN,2008-02-20,16.13,16.33,15.91,16.03,52100,15.50 +NASDAQ,SHEN,2007-12-31,23.87,24.50,23.41,23.98,87600,23.19 +NASDAQ,SHEN,2007-09-10,20.33,20.33,19.61,19.80,28700,18.93 +NASDAQ,SHEN,2007-01-26,45.58,46.37,45.41,45.89,13500,14.63 +NASDAQ,SHEN,2007-01-05,46.70,46.87,44.99,45.18,24300,14.40 +NASDAQ,SHEN,2006-09-14,43.59,44.22,43.59,44.20,16200,13.86 +NASDAQ,SHEN,2006-07-21,42.14,42.14,40.32,40.65,32700,12.75 +NASDAQ,SHEN,2006-05-09,42.76,42.80,42.25,42.25,14700,13.25 +NASDAQ,SHEN,2005-03-02,28.50,29.50,28.50,29.21,9900,9.06 +NASDAQ,SHEN,2004-09-20,26.02,26.49,25.94,26.00,5700,7.94 +NASDAQ,SHEN,2004-07-02,25.50,27.27,25.50,27.27,9300,8.33 +NASDAQ,SHEN,2004-06-03,23.75,23.87,23.06,23.06,8100,7.05 +NASDAQ,SHEN,2004-05-12,25.50,26.47,24.65,26.04,13200,7.96 +NASDAQ,SHEN,2004-02-23,25.99,26.71,24.00,24.00,18600,7.33 +NASDAQ,SHEN,2003-04-21,35.00,36.17,35.00,36.17,37800,5.43 +NASDAQ,SHEN,2003-01-22,45.00,45.85,44.59,44.99,7200,6.76 +NASDAQ,SHEN,2002-07-08,47.98,48.78,47.51,48.47,21600,7.17 +NASDAQ,SHEN,2001-06-07,30.10,30.10,29.55,30.00,8400,4.35 +NASDAQ,SHEN,2001-02-08,31.75,32.13,31.75,32.13,7800,4.66 +NASDAQ,SHEN,2001-01-18,30.50,30.50,30.50,30.50,2400,4.42 +NASDAQ,SHEN,2000-11-24,33.38,33.38,33.25,33.25,1200,4.82 +NASDAQ,SHEN,2000-07-25,34.00,35.00,34.00,35.00,11400,5.07 +NASDAQ,SPAR,2010-01-20,6.90,6.95,6.80,6.84,280500,6.84 +NASDAQ,SPAR,2009-04-17,6.44,6.61,6.21,6.59,297600,6.53 +NASDAQ,SPAR,2008-10-30,4.65,4.72,4.22,4.51,448200,4.34 +NASDAQ,SPAR,2008-03-28,8.40,8.55,7.98,8.01,167200,7.66 +NASDAQ,SPAR,2007-11-19,10.99,11.00,10.59,10.63,708900,10.17 +NASDAQ,SPAR,2007-06-26,28.17,28.65,26.66,27.23,1639400,17.25 +NASDAQ,SPAR,2007-02-09,16.94,17.59,16.94,17.06,233600,10.78 +NASDAQ,SPAR,2006-10-12,21.52,22.43,21.46,22.31,463000,9.34 +NASDAQ,SPAR,2006-07-06,16.10,16.58,15.00,15.24,929100,6.38 +NASDAQ,SPAR,2005-03-01,10.72,10.95,10.19,10.36,222300,4.19 +NASDAQ,SPAR,2004-08-27,12.29,12.30,12.10,12.27,53100,4.90 +NASDAQ,SPAR,2004-08-04,12.92,12.92,12.65,12.76,108000,5.10 +NASDAQ,SPAR,2004-06-25,11.79,12.14,11.72,11.82,46500,4.72 +NASDAQ,SPAR,2004-03-10,11.06,11.06,10.77,10.82,29100,4.29 +NASDAQ,SPAR,2003-12-03,9.50,9.68,9.50,9.56,24000,3.79 +NASDAQ,SPAR,2003-06-10,8.57,8.63,8.36,8.50,213300,3.32 +NASDAQ,SPAR,2003-03-20,9.06,9.42,9.04,9.36,25200,3.63 +NASDAQ,SPAR,2002-11-27,10.39,10.60,10.39,10.45,75900,4.06 +NASDAQ,SPAR,2002-04-10,9.59,9.85,9.05,9.33,213900,3.57 +NASDAQ,SPAR,2000-12-22,1.81,2.13,1.81,1.94,100500,0.71 +NASDAQ,SPAR,2000-12-06,2.75,2.81,2.75,2.75,75600,1.01 +NASDAQ,SPAR,2000-11-08,2.25,2.31,2.25,2.25,18600,0.83 +NASDAQ,SPAR,2000-05-23,4.16,4.25,4.12,4.25,11100,1.51 +NASDAQ,SPAR,2000-02-25,4.19,4.19,4.00,4.00,55400,1.42 +NASDAQ,SPAR,1999-06-21,6.00,6.13,6.00,6.13,63600,2.18 +NASDAQ,SPAR,1999-03-24,5.73,5.86,5.67,5.73,63300,2.03 +NASDAQ,SPAR,1998-10-13,4.98,4.98,4.74,4.74,18300,1.68 +NASDAQ,SPAR,1998-09-11,5.11,5.11,5.11,5.11,5100,1.81 +NASDAQ,SPAR,1997-09-29,7.32,7.44,7.26,7.32,95100,2.58 +NASDAQ,SPAR,1997-05-06,6.82,7.19,6.82,7.19,34500,2.54 +NASDAQ,SPAR,1997-04-01,6.68,7.17,6.68,6.80,34600,2.39 +NASDAQ,SPAR,1996-09-20,7.41,7.66,7.41,7.41,70800,2.60 +NASDAQ,SPAR,1996-03-08,8.01,8.01,7.77,7.77,133600,2.72 +NASDAQ,SPAR,1995-03-23,10.71,10.96,10.47,10.71,82500,3.75 +NASDAQ,SPAR,1995-02-09,11.20,11.57,11.20,11.45,47100,4.01 +NASDAQ,SPAR,1993-09-21,19.68,20.30,19.19,20.05,375600,7.02 +NASDAQ,SPAR,1993-09-09,21.41,21.41,20.67,20.67,72000,7.23 +NASDAQ,SPAR,1993-07-22,23.38,23.38,22.14,22.14,216900,7.75 +NASDAQ,SPAR,1993-04-05,25.33,25.82,25.33,25.82,40500,6.02 +NASDAQ,SPAR,1992-12-17,19.92,23.12,19.92,22.87,563800,5.33 +NASDAQ,SPAR,1992-06-01,24.82,25.56,24.09,25.19,215100,5.87 +NASDAQ,SPAR,1992-03-06,31.95,32.69,30.97,31.22,507000,7.27 +NASDAQ,SPAR,1992-02-25,33.43,34.16,31.71,32.69,695200,7.62 +NASDAQ,SPAR,1991-11-14,21.38,22.12,21.14,21.38,307400,4.98 +NASDAQ,SPAR,1991-09-16,23.84,24.09,23.60,24.09,126000,3.74 +NASDAQ,SPAR,1991-09-10,21.75,23.35,21.75,22.98,424800,3.57 +NASDAQ,SPAR,1991-02-08,5.03,5.03,4.91,4.91,91200,0.76 +NASDAQ,SPAR,1990-12-12,4.30,4.42,4.30,4.42,900,0.69 +NASDAQ,SPAR,1990-09-21,4.42,4.54,4.42,4.42,85500,0.69 +NASDAQ,SINA,2009-12-16,46.55,46.74,45.81,46.00,426000,46.00 +NASDAQ,SINA,2009-09-14,32.63,33.16,32.59,33.11,332500,33.11 +NASDAQ,SINA,2009-09-04,30.99,31.25,30.45,31.16,810800,31.16 +NASDAQ,SINA,2008-01-28,40.73,42.50,40.25,41.47,947000,41.47 +NASDAQ,SINA,2007-06-28,40.84,41.77,40.84,41.60,739200,41.60 +NASDAQ,SINA,2007-05-07,34.75,35.26,34.62,35.00,608800,35.00 +NASDAQ,SINA,2006-07-28,21.06,22.19,20.80,22.19,1436700,22.19 +NASDAQ,SINA,2006-05-04,29.01,30.36,29.01,29.24,2909600,29.24 +NASDAQ,SINA,2005-06-09,29.88,30.16,29.42,29.90,1352600,29.90 +NASDAQ,SINA,2005-03-08,32.07,33.85,31.95,32.50,2828200,32.50 +NASDAQ,SINA,2004-11-30,37.18,37.59,36.80,36.93,1542200,36.93 +NASDAQ,SINA,2004-09-03,21.35,21.46,20.70,20.83,2240500,20.83 +NASDAQ,SINA,2004-08-26,22.01,22.66,21.30,21.49,8535300,21.49 +NASDAQ,SINA,2004-07-21,25.18,25.30,23.46,23.56,5137900,23.56 +NASDAQ,SINA,2003-11-05,41.10,41.32,39.85,40.25,4849100,40.25 +NASDAQ,SINA,2003-06-24,16.18,16.89,16.05,16.70,2177000,16.70 +NASDAQ,SINA,2003-05-20,13.99,14.10,12.81,13.31,4273400,13.31 +NASDAQ,SINA,2002-11-08,3.08,3.17,2.84,3.15,551700,3.15 +NASDAQ,SINA,2002-07-09,1.85,1.89,1.82,1.84,94400,1.84 +NASDAQ,SINA,2002-05-03,1.48,1.61,1.48,1.59,10300,1.59 +NASDAQ,SINA,2002-03-20,1.55,1.55,1.55,1.55,84800,1.55 +NASDAQ,SINA,2002-01-31,1.53,1.53,1.49,1.50,62100,1.50 +NASDAQ,SINA,2001-07-03,1.63,1.72,1.60,1.68,59400,1.68 +NASDAQ,SINA,2001-03-02,2.28,2.50,2.25,2.31,37500,2.31 +NASDAQ,SINA,2000-12-18,5.03,5.19,4.75,4.75,66400,4.75 +NASDAQ,SINA,2000-06-20,34.56,35.50,33.12,34.00,149400,34.00 +NASDAQ,SMMX,2009-08-14,6.66,6.66,6.04,6.28,101500,6.28 +NASDAQ,SMMX,2008-11-17,4.06,4.20,3.56,3.60,187900,3.60 +NASDAQ,SMMX,2008-05-06,7.31,7.38,7.18,7.22,185000,7.22 +NASDAQ,SMMX,2008-01-09,6.96,7.20,6.78,7.16,300600,7.16 +NASDAQ,SMMX,2007-07-24,11.09,11.12,10.68,11.02,519600,11.02 +NASDAQ,SMMX,2006-05-22,26.52,27.15,25.89,26.65,167300,26.65 +NASDAQ,SMMX,2006-01-18,27.20,28.17,26.90,28.02,221800,28.02 +NASDAQ,SMMX,2005-11-16,25.91,26.12,25.29,25.66,73200,25.66 +NASDAQ,SMMX,2005-07-07,28.46,29.98,28.18,29.17,316400,29.17 +NASDAQ,SMMX,2004-11-22,27.00,27.82,27.00,27.22,180900,27.22 +NASDAQ,SMMX,2004-05-20,23.05,23.43,22.87,22.99,73700,22.99 +NASDAQ,SMMX,2004-02-03,26.38,26.38,25.32,25.65,75600,25.65 +NASDAQ,SMMX,2003-09-25,21.80,21.80,20.76,21.09,380500,21.09 +NASDAQ,SMMX,2002-05-01,19.36,19.70,18.81,19.26,220900,19.26 +NASDAQ,SMMX,2002-02-25,18.05,18.09,16.91,17.52,77900,17.52 +NASDAQ,SMMX,2001-10-25,17.94,18.11,17.41,18.11,122600,18.11 +NASDAQ,SMMX,2000-10-17,41.56,41.75,40.62,41.62,200400,41.62 +NASDAQ,SMMX,2000-09-19,38.62,40.75,38.25,40.69,183000,40.69 +NASDAQ,SMMX,2000-05-22,27.88,28.75,25.00,26.75,213700,26.75 +NASDAQ,SMMX,2000-05-05,31.00,32.12,28.12,28.12,75200,28.12 +NASDAQ,STBC,2009-09-21,8.86,9.00,8.80,8.82,2600,8.76 +NASDAQ,STBC,2009-07-31,8.66,8.82,8.14,8.82,22700,8.71 +NASDAQ,STBC,2009-02-20,5.89,5.89,4.65,5.10,57600,5.00 +NASDAQ,STBC,2009-01-22,7.65,7.65,7.21,7.28,4700,7.08 +NASDAQ,STBC,2009-01-13,9.32,9.56,9.26,9.56,7100,9.30 +NASDAQ,STBC,2008-03-19,12.71,12.71,12.71,12.71,100,12.04 +NASDAQ,STBC,2008-02-04,12.80,13.00,12.80,12.97,14400,12.14 +NASDAQ,STBC,2007-08-15,16.00,16.08,15.58,15.73,10200,14.59 +NASDAQ,STBC,2006-05-01,15.84,15.84,15.69,15.80,14900,14.05 +NASDAQ,STBC,2005-06-08,23.50,23.53,23.11,23.12,4200,16.75 +NASDAQ,STBC,2005-05-24,21.81,21.81,21.70,21.70,500,15.72 +NASDAQ,STBC,2005-02-09,27.40,27.66,27.10,27.10,7600,19.52 +NASDAQ,STBC,2004-11-15,24.56,25.05,24.55,25.05,7100,17.94 +NASDAQ,STBC,2004-11-01,22.90,22.90,22.65,22.79,9100,16.32 +NASDAQ,STBC,2004-10-08,22.95,22.95,22.75,22.75,1000,16.29 +NASDAQ,STBC,2004-09-28,23.38,23.55,23.36,23.55,2000,16.87 +NASDAQ,STBC,2003-11-25,23.45,23.80,23.05,23.80,12600,15.83 +NASDAQ,STBC,2003-09-02,20.55,21.10,20.43,21.10,3700,13.94 +NASDAQ,STBC,2003-08-08,20.85,21.02,20.85,20.90,3200,13.81 +NASDAQ,STBC,2003-02-20,18.00,18.09,18.00,18.09,1400,11.21 +NASDAQ,STBC,2002-11-05,18.05,18.35,18.05,18.29,5600,11.25 +NASDAQ,STBC,2002-06-04,18.90,18.91,18.90,18.90,4200,10.90 +NASDAQ,STBC,2001-12-17,15.15,15.15,15.13,15.13,2500,8.66 +NASDAQ,STBC,2001-11-12,15.85,16.00,15.75,15.75,9700,8.93 +NASDAQ,STBC,2000-07-06,12.75,12.75,12.63,12.63,6800,6.57 +NASDAQ,STBC,1999-10-18,15.00,15.13,14.75,14.75,5900,6.91 +NASDAQ,STBC,1999-07-30,15.63,15.75,15.63,15.75,4900,7.32 +NASDAQ,STBC,1999-07-15,15.88,15.88,15.63,15.75,2500,7.32 +NASDAQ,STBC,1999-04-28,16.12,16.50,16.12,16.50,9200,7.17 +NASDAQ,STBC,1999-02-02,17.62,18.00,17.62,17.87,51600,7.72 +NASDAQ,STBC,1998-10-28,15.63,15.75,15.50,15.75,24700,6.76 +NASDAQ,STBC,1998-01-29,23.75,23.87,23.00,23.00,3000,9.24 +NASDAQ,STBC,1997-12-29,25.81,26.00,25.75,26.00,16000,10.44 +NASDAQ,STBC,1997-01-15,13.00,13.25,13.00,13.19,14000,4.28 +NASDAQ,STBC,1995-09-01,12.38,12.38,12.38,12.38,000,3.55 +NASDAQ,SPEC,2010-02-04,10.05,10.17,10.01,10.01,52800,10.01 +NASDAQ,SPEC,2010-01-27,10.20,10.55,10.20,10.52,47800,10.52 +NASDAQ,SPEC,2009-03-27,7.28,7.53,6.69,7.50,62500,7.50 +NASDAQ,SPEC,2009-02-17,6.35,6.46,6.05,6.18,47900,6.18 +NASDAQ,SPEC,2008-11-10,6.25,6.25,6.12,6.22,16000,6.22 +NASDAQ,SPEC,2008-05-08,8.72,8.74,8.32,8.58,25700,8.58 +NASDAQ,SPEC,2008-04-15,8.03,8.13,7.80,7.97,65400,7.97 +NASDAQ,SPEC,2008-03-07,8.67,8.92,8.54,8.61,48500,8.61 +NASDAQ,SPEC,2006-08-31,10.37,10.50,10.29,10.30,15300,10.30 +NASDAQ,SPEC,2006-08-17,9.87,10.09,9.80,10.06,16700,10.06 +NASDAQ,SPEC,2006-04-07,8.32,8.45,8.22,8.45,28600,8.45 +NASDAQ,SPEC,2005-08-05,7.02,7.03,7.00,7.00,2900,7.00 +NASDAQ,SPEC,2004-11-10,6.97,7.01,6.86,7.00,16200,7.00 +NASDAQ,SPEC,2004-08-03,7.74,7.85,7.74,7.81,3200,7.81 +NASDAQ,SPEC,2004-06-30,7.95,8.00,7.95,7.97,20400,7.97 +NASDAQ,SPEC,2003-10-07,6.90,6.99,6.90,6.90,7700,6.90 +NASDAQ,SPEC,2003-09-05,6.00,6.12,6.00,6.00,10000,6.00 +NASDAQ,SPEC,2003-09-03,6.02,6.12,5.93,6.08,20900,6.08 +NASDAQ,SPEC,2003-03-28,5.01,5.01,5.00,5.00,200,5.00 +NASDAQ,SPEC,2002-10-31,5.17,5.30,5.11,5.27,3300,5.27 +NASDAQ,SPEC,2002-10-01,4.91,5.55,4.91,5.00,10400,5.00 +NASDAQ,SPEC,2002-06-14,5.89,6.42,5.89,6.11,22900,6.11 +NASDAQ,SPEC,2001-11-29,5.75,6.20,5.52,6.00,51100,6.00 +NASDAQ,SPEC,2000-08-29,17.12,17.62,17.12,17.25,72900,17.25 +NASDAQ,SPEC,2000-05-11,8.63,9.13,8.63,8.88,67100,8.88 +NASDAQ,SPEC,1999-12-30,10.38,11.25,10.38,10.56,123600,10.56 +NASDAQ,SPEC,1999-10-13,8.56,9.13,8.56,8.63,49800,8.63 +NASDAQ,SPEC,1998-12-21,4.06,4.19,3.63,3.63,54600,3.63 +NASDAQ,SPEC,1998-08-05,4.88,5.06,4.81,5.00,18400,5.00 +NASDAQ,SPEC,1997-08-15,4.56,4.63,4.56,4.63,14300,4.63 +NASDAQ,SPEC,1997-03-21,3.44,3.50,3.44,3.44,11900,3.44 +NASDAQ,SPEC,1996-10-01,3.88,4.13,3.88,3.88,3600,3.88 +NASDAQ,SPEC,1996-07-01,4.88,4.88,4.63,4.63,55100,4.63 +NASDAQ,SPEC,1996-02-02,3.13,3.25,2.88,3.00,16700,3.00 +NASDAQ,SPEC,1996-01-17,3.25,3.63,3.25,3.25,4000,3.25 +NASDAQ,SPEC,1995-07-24,3.13,3.19,3.00,3.00,9200,3.00 +NASDAQ,SPEC,1994-11-15,2.25,2.38,2.25,2.25,43800,2.25 +NASDAQ,SPEC,1994-04-28,3.25,3.25,3.00,3.13,15000,3.13 +NASDAQ,SPEC,1993-11-02,4.63,4.63,4.63,4.63,2100,4.63 +NASDAQ,SPEC,1993-06-14,3.25,3.50,3.25,3.50,2000,3.50 +NASDAQ,SPEC,1992-12-01,2.50,2.50,2.38,2.44,10700,2.44 +NASDAQ,SPEC,1992-11-18,2.25,2.44,2.25,2.38,13500,2.38 +NASDAQ,SPEC,1992-10-22,2.56,2.56,2.44,2.44,12900,2.44 +NASDAQ,SPEC,1992-08-04,1.50,1.62,1.50,1.50,4100,1.50 +NASDAQ,SPEC,1992-04-30,1.81,2.00,1.81,1.81,4100,1.81 +NASDAQ,SPEC,1992-04-03,2.50,2.63,2.25,2.38,180900,2.38 +NASDAQ,SCMFO,2009-11-09,6.75,6.76,6.65,6.65,5200,6.45 +NASDAQ,SCMFO,2009-09-29,6.75,6.75,6.31,6.71,6500,6.51 +NASDAQ,SCMFO,2009-09-22,6.50,6.75,6.44,6.50,3900,6.30 +NASDAQ,SCMFO,2009-07-10,6.29,6.30,6.29,6.30,1600,5.92 +NASDAQ,SCMFO,2009-06-17,6.01,6.49,6.00,6.00,5500,5.64 +NASDAQ,SCMFO,2008-11-12,7.00,7.00,7.00,7.00,4600,6.05 +NASDAQ,SCMFO,2008-04-30,9.31,9.60,9.31,9.59,1000,7.90 +NASDAQ,SCMFO,2008-01-22,9.13,9.43,9.10,9.10,4000,7.34 +NASDAQ,SCMFO,2007-06-18,10.10,10.17,10.10,10.17,2800,7.87 +NASDAQ,SCMFO,2007-05-18,10.38,10.38,10.38,10.38,200,7.87 +NASDAQ,SCMFO,2006-02-13,10.61,10.61,10.61,10.61,200,7.43 +NASDAQ,SCMFO,2006-01-18,10.75,10.75,10.75,10.75,000,7.53 +NASDAQ,SCMFO,2006-01-17,10.75,10.75,10.75,10.75,500,7.53 +NASDAQ,SCMFO,2006-01-11,10.70,10.70,10.70,10.70,900,7.50 +NASDAQ,SCMFO,2005-06-06,10.66,10.66,10.66,10.66,2100,7.19 +NASDAQ,SCMFO,2005-04-27,10.50,10.50,10.50,10.50,1300,7.08 +NASDAQ,SCMFO,2004-11-12,10.70,10.85,10.70,10.80,5600,7.02 +NASDAQ,SCMFO,2004-07-14,10.37,10.38,10.37,10.37,3800,6.62 +NASDAQ,SATC,2009-12-07,2.24,2.34,2.18,2.26,347300,2.26 +NASDAQ,SATC,2009-06-30,1.92,2.00,1.80,1.80,459500,1.80 +NASDAQ,SATC,2009-04-06,1.89,1.89,1.78,1.82,70200,1.82 +NASDAQ,SATC,2009-01-02,1.53,1.67,1.52,1.67,56900,1.67 +NASDAQ,SATC,2008-04-03,1.94,2.25,1.94,2.02,1638800,2.02 +NASDAQ,SATC,2008-01-31,1.79,1.79,1.65,1.70,108500,1.70 +NASDAQ,SATC,2007-11-05,1.32,1.37,1.31,1.33,112200,1.33 +NASDAQ,SATC,2007-07-10,1.61,1.70,1.44,1.49,720000,1.49 +NASDAQ,SATC,2006-11-09,0.98,1.00,0.98,1.00,61700,1.00 +NASDAQ,SATC,2006-05-05,2.87,3.04,2.87,2.98,1084200,2.98 +NASDAQ,SATC,2006-04-13,2.67,2.87,2.67,2.84,277800,2.84 +NASDAQ,SATC,2006-04-05,2.62,2.83,2.55,2.75,921100,2.75 +NASDAQ,SATC,2005-12-27,1.54,1.60,1.47,1.50,229900,1.50 +NASDAQ,SATC,2005-10-07,1.98,2.03,1.95,1.95,153200,1.95 +NASDAQ,SATC,2005-06-23,1.62,1.68,1.51,1.52,292400,1.52 +NASDAQ,SATC,2004-08-05,2.06,2.06,1.96,1.97,37500,1.97 +NASDAQ,SATC,2004-06-22,2.16,2.18,1.94,2.08,398400,2.08 +NASDAQ,SATC,2003-05-28,0.60,0.62,0.60,0.61,63700,0.61 +NASDAQ,SATC,2003-04-24,0.85,0.85,0.78,0.82,5600,0.82 +NASDAQ,SATC,2003-04-03,0.94,0.98,0.85,0.89,61100,0.89 +NASDAQ,SATC,2003-03-24,0.80,0.83,0.78,0.80,12500,0.80 +NASDAQ,SATC,2002-04-26,2.32,2.44,2.08,2.11,108700,2.11 +NASDAQ,SATC,2001-12-10,5.22,5.27,5.08,5.23,21000,5.23 +NASDAQ,SATC,2001-07-02,9.90,10.90,9.77,10.64,122900,9.61 +NASDAQ,SATC,2000-10-30,29.44,29.44,26.88,27.06,262100,24.44 +NASDAQ,SATC,2000-07-03,25.31,27.00,24.75,27.00,34500,24.38 +NASDAQ,SATC,2000-06-26,23.03,26.62,22.75,25.38,96800,22.91 +NASDAQ,SATC,2000-05-19,18.62,19.37,17.69,18.25,53600,16.48 +NASDAQ,SATC,2000-03-07,38.06,38.06,34.12,34.88,440600,31.49 +NASDAQ,SATC,2000-02-03,26.87,31.00,26.62,30.00,471600,27.09 +NASDAQ,SATC,1999-10-14,9.38,9.62,9.31,9.38,37400,8.47 +NASDAQ,SATC,1999-06-25,7.50,7.56,7.50,7.56,5800,6.83 +NASDAQ,SATC,1999-05-26,7.50,8.00,7.50,7.94,45900,7.17 +NASDAQ,SATC,1998-12-08,5.50,5.69,5.50,5.50,40000,4.97 +NASDAQ,SATC,1998-10-06,4.50,4.88,4.05,4.37,49300,3.95 +NASDAQ,SATC,1998-07-07,8.62,8.75,8.44,8.50,38800,7.68 +NASDAQ,SATC,1997-10-17,12.88,13.37,12.00,12.88,33700,11.63 +NASDAQ,SATC,1997-07-17,9.25,9.25,9.00,9.13,8200,8.24 +NASDAQ,SATC,1997-06-09,10.12,10.12,9.75,9.88,5200,8.92 +NASDAQ,SATC,1997-02-14,6.88,7.75,6.62,7.25,93300,6.55 +NASDAQ,SATC,1996-12-23,6.75,7.00,6.62,6.62,6700,5.98 +NASDAQ,SATC,1996-10-31,7.00,7.50,6.75,7.37,27000,6.66 +NASDAQ,SATC,1996-09-05,8.38,8.75,8.25,8.25,5100,7.45 +NASDAQ,SATC,1996-06-28,9.25,9.25,8.87,9.00,10600,8.13 +NASDAQ,SATC,1995-12-15,8.38,8.75,8.12,8.75,29800,7.90 +NASDAQ,SATC,1995-07-31,15.00,15.00,14.25,14.62,16000,13.21 +NASDAQ,SATC,1995-07-07,13.63,14.25,13.50,14.12,25100,12.75 +NASDAQ,SATC,1995-05-16,11.50,11.50,10.75,10.75,6900,9.71 +NASDAQ,SATC,1993-08-13,9.75,10.12,9.25,10.12,22000,9.14 +NASDAQ,SATC,1992-12-24,6.00,6.00,5.75,5.87,5000,5.30 +NASDAQ,SRSL,2010-01-28,7.07,7.10,6.96,7.01,22000,7.01 +NASDAQ,SRSL,2009-10-29,6.71,6.90,6.68,6.75,22100,6.75 +NASDAQ,SRSL,2008-04-30,6.08,6.08,5.75,5.92,48900,5.92 +NASDAQ,SRSL,2007-08-24,7.57,7.67,7.50,7.55,35000,7.55 +NASDAQ,SRSL,2007-07-30,11.41,11.67,11.36,11.49,226000,11.49 +NASDAQ,SRSL,2007-01-04,10.82,10.96,10.67,10.94,64700,10.94 +NASDAQ,SRSL,2006-04-05,6.03,6.14,6.00,6.14,12700,6.14 +NASDAQ,SRSL,2006-01-23,5.95,6.08,5.95,6.05,10800,6.05 +NASDAQ,SRSL,2005-12-09,6.00,6.02,5.85,5.99,27500,5.99 +NASDAQ,SRSL,2005-06-08,5.64,5.64,5.46,5.50,6300,5.50 +NASDAQ,SRSL,2004-12-09,5.77,6.00,5.77,6.00,75300,6.00 +NASDAQ,SRSL,2004-08-11,3.90,4.65,3.81,4.65,169400,4.65 +NASDAQ,SRSL,2004-07-20,4.90,5.08,4.90,4.98,36700,4.98 +NASDAQ,SRSL,2004-06-22,4.20,4.55,4.20,4.50,38600,4.50 +NASDAQ,SRSL,2004-03-31,5.76,6.20,5.76,6.04,70800,6.04 +NASDAQ,SRSL,2004-02-26,8.39,9.20,8.39,9.20,85400,9.20 +NASDAQ,SRSL,2004-01-26,11.06,11.09,10.70,10.95,24100,10.95 +NASDAQ,SRSL,2003-09-02,5.00,5.25,4.98,5.12,121800,5.12 +NASDAQ,SRSL,2003-05-28,3.09,3.09,2.99,3.02,18300,3.02 +NASDAQ,SRSL,2003-04-01,2.64,2.75,2.61,2.72,239100,2.72 +NASDAQ,SRSL,2003-01-09,3.07,3.20,3.07,3.09,21300,3.09 +NASDAQ,SRSL,2001-05-22,4.97,5.10,4.85,5.00,34000,5.00 +NASDAQ,SRSL,2000-11-09,6.50,6.75,6.00,6.25,23700,6.25 +NASDAQ,SRSL,2000-09-25,8.50,8.50,8.12,8.38,25900,8.38 +NASDAQ,SRSL,2000-09-19,9.31,9.69,9.31,9.38,17900,9.38 +NASDAQ,SRSL,2000-07-06,9.59,9.59,8.38,8.44,38300,8.44 +NASDAQ,SRSL,2000-06-23,10.03,10.50,9.58,10.25,38300,10.25 +NASDAQ,SRSL,2000-01-05,6.00,7.00,5.87,6.88,130600,6.88 +NASDAQ,SRSL,1999-12-28,6.56,6.56,6.25,6.38,10600,6.38 +NASDAQ,SRSL,1999-08-17,3.25,3.25,3.25,3.25,200,3.25 +NASDAQ,SRSL,1999-07-30,3.25,3.38,3.19,3.19,12400,3.19 +NASDAQ,SRSL,1999-05-27,2.87,2.87,2.69,2.87,6500,2.87 +NASDAQ,SRSL,1999-05-14,2.81,2.87,2.62,2.81,28400,2.81 +NASDAQ,SRSL,1999-05-04,2.87,3.00,2.75,2.87,40500,2.87 +NASDAQ,SRSL,1999-03-29,3.38,3.50,3.38,3.50,3200,3.50 +NASDAQ,SRSL,1998-08-04,5.94,5.94,5.38,5.50,34900,5.50 +NASDAQ,SRSL,1998-04-30,8.25,8.62,8.25,8.50,60100,8.50 +NASDAQ,SRSL,1998-04-02,8.75,8.87,8.31,8.75,46800,8.75 +NASDAQ,SRSL,1997-10-30,7.37,7.88,6.75,7.69,117100,7.69 +NASDAQ,SRSL,1996-12-03,14.12,14.50,14.12,14.12,10400,14.12 +NASDAQ,SLTC,2009-10-19,0.35,0.35,0.33,0.34,101900,0.34 +NASDAQ,SLTC,2009-05-14,0.43,0.44,0.42,0.43,44000,0.43 +NASDAQ,SLTC,2008-09-30,1.06,1.06,1.01,1.01,34400,1.01 +NASDAQ,SLTC,2007-03-22,1.88,1.94,1.88,1.94,9000,1.94 +NASDAQ,SLTC,2007-02-12,1.70,1.77,1.65,1.75,481000,1.75 +NASDAQ,SLTC,2006-05-04,2.66,2.75,2.64,2.74,67300,2.74 +NASDAQ,SLTC,2006-04-19,2.61,2.65,2.60,2.65,150700,2.65 +NASDAQ,SLTC,2005-12-29,2.66,2.72,2.65,2.70,122500,2.70 +NASDAQ,SLTC,2005-08-09,3.07,3.20,3.07,3.18,28800,3.18 +NASDAQ,SLTC,2005-07-13,3.12,3.14,3.05,3.10,52500,3.10 +NASDAQ,SLTC,2005-05-12,3.16,3.20,3.10,3.17,187700,3.17 +NASDAQ,SLTC,2005-01-13,3.43,3.43,3.28,3.32,21600,3.32 +NASDAQ,SLTC,2004-07-02,4.51,4.59,4.50,4.53,22500,4.53 +NASDAQ,SLTC,2003-07-22,3.53,3.62,3.45,3.60,61300,3.60 +NASDAQ,SLTC,2003-07-01,3.17,3.25,3.15,3.22,205400,3.22 +NASDAQ,SLTC,2003-05-19,3.05,3.05,2.98,3.01,53600,3.01 +NASDAQ,SLTC,2002-06-25,3.88,3.88,3.75,3.88,102800,3.88 +NASDAQ,SLTC,2002-02-05,3.90,4.09,3.90,3.97,64500,3.97 +NASDAQ,SLTC,2001-10-15,3.66,3.67,3.45,3.49,150800,3.49 +NASDAQ,SLTC,2001-07-18,3.75,3.75,3.49,3.53,118500,3.53 +NASDAQ,SLTC,2001-04-24,4.04,4.10,3.99,4.01,370400,4.01 +NASDAQ,STRS,2009-08-10,5.81,6.00,5.67,6.00,4800,6.00 +NASDAQ,STRS,2008-10-16,19.00,26.00,18.54,25.46,11500,25.46 +NASDAQ,STRS,2007-07-20,31.11,31.11,30.10,30.95,15800,30.95 +NASDAQ,STRS,2007-07-02,35.03,35.03,33.52,34.13,35500,34.13 +NASDAQ,STRS,2006-12-19,31.75,31.90,31.75,31.87,1000,31.87 +NASDAQ,STRS,2006-09-26,31.41,32.00,31.41,32.00,600,32.00 +NASDAQ,STRS,2006-03-22,24.07,24.50,23.61,24.50,700,24.50 +NASDAQ,STRS,2004-09-20,13.75,13.75,13.75,13.75,100,13.75 +NASDAQ,STRS,2004-03-11,13.10,13.15,13.10,13.11,1800,13.11 +NASDAQ,STRS,2003-10-01,10.01,10.32,10.01,10.17,2700,10.17 +NASDAQ,STRS,2003-09-10,10.09,10.54,10.09,10.11,2000,10.11 +NASDAQ,STRS,2003-08-06,10.02,10.41,10.01,10.41,7100,10.41 +NASDAQ,STRS,2003-05-29,8.30,8.30,8.30,8.30,100,8.30 +NASDAQ,STRS,2003-01-21,8.78,8.78,8.68,8.68,1000,8.68 +NASDAQ,STRS,2002-11-21,8.29,8.40,8.18,8.27,9900,8.27 +NASDAQ,STRS,2002-10-16,7.92,7.92,7.92,7.92,100,7.92 +NASDAQ,STRS,2002-10-09,8.15,8.30,8.00,8.00,2600,8.00 +NASDAQ,STRS,2002-09-10,9.00,9.00,8.45,8.45,600,8.45 +NASDAQ,STRS,2002-07-25,8.53,8.53,8.53,8.53,000,8.53 +NASDAQ,STRS,2002-03-26,8.85,8.85,8.81,8.81,1400,8.81 +NASDAQ,STRS,2002-02-14,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,STRS,2001-10-12,8.70,8.70,8.70,8.70,300,8.70 +NASDAQ,STRS,2001-08-15,10.00,10.00,9.95,9.95,2600,9.95 +NASDAQ,STRS,2001-01-03,5.00,5.13,5.00,5.13,14400,10.26 +NASDAQ,STRS,2000-04-04,4.06,4.25,4.06,4.25,1400,8.50 +NASDAQ,STRS,1999-09-28,4.13,4.13,4.13,4.13,2000,8.26 +NASDAQ,STRS,1999-09-10,4.13,4.13,4.13,4.13,400,8.26 +NASDAQ,STRS,1998-10-14,2.88,2.88,2.88,2.88,600,5.76 +NASDAQ,STRS,1998-03-16,6.25,6.50,6.25,6.44,9000,12.88 +NASDAQ,STRS,1998-02-05,5.75,6.00,5.75,5.88,2400,11.76 +NASDAQ,STRS,1997-10-06,5.25,5.38,5.25,5.25,9400,10.50 +NASDAQ,STRS,1997-07-10,4.00,4.25,4.00,4.25,25400,8.50 +NASDAQ,STRS,1996-08-16,2.50,2.50,2.50,2.50,2200,5.00 +NASDAQ,STRS,1996-04-26,2.25,2.50,2.25,2.50,1400,5.00 +NASDAQ,STRS,1996-02-21,1.56,1.75,1.56,1.75,6100,3.50 +NASDAQ,STRS,1995-10-18,1.75,1.87,1.75,1.75,12000,3.50 +NASDAQ,STRS,1994-05-17,3.81,3.88,3.81,3.81,11200,7.62 +NASDAQ,STRS,1993-09-10,5.25,5.50,5.25,5.50,10100,11.00 +NASDAQ,STRS,1993-04-22,4.88,5.19,4.88,4.88,76600,9.76 +NASDAQ,SUFB,2009-11-25,4.58,4.58,4.58,4.58,000,4.58 +NASDAQ,SUFB,2009-06-01,4.61,5.67,4.61,5.67,3000,5.67 +NASDAQ,SUFB,2007-11-16,7.85,7.85,7.85,7.85,400,7.85 +NASDAQ,SUFB,2007-06-19,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,SUFB,2007-02-13,9.55,9.55,9.45,9.55,3000,9.55 +NASDAQ,SUFB,2007-01-25,10.50,10.50,10.00,10.00,1600,10.00 +NASDAQ,SUFB,2006-05-05,14.00,14.00,14.00,14.00,000,12.73 +NASDAQ,SUFB,2005-10-27,11.24,11.24,11.24,11.24,000,10.22 +NASDAQ,SUFB,2005-08-05,11.32,11.32,11.32,11.32,200,10.29 +NASDAQ,SUFB,2005-06-27,11.75,11.75,11.75,11.75,100,10.68 +NASDAQ,SKYW,2010-02-05,14.10,14.19,13.76,14.09,402300,14.09 +NASDAQ,SKYW,2009-10-15,17.00,17.24,16.70,16.80,422500,16.76 +NASDAQ,SKYW,2009-05-22,10.77,10.78,10.36,10.58,410800,10.49 +NASDAQ,SKYW,2008-11-04,16.57,16.57,15.20,15.71,1013700,15.50 +NASDAQ,SKYW,2007-08-07,22.42,23.20,22.32,22.77,1167700,22.29 +NASDAQ,SKYW,2007-06-13,26.87,27.15,26.51,26.78,578000,26.18 +NASDAQ,SKYW,2007-06-07,27.80,27.83,27.30,27.36,828800,26.75 +NASDAQ,SKYW,2007-01-19,26.71,27.45,26.66,27.40,362800,26.75 +NASDAQ,SKYW,2006-03-03,28.72,29.21,28.61,28.83,522600,28.02 +NASDAQ,SKYW,2005-11-28,29.86,30.10,28.73,29.18,597400,28.33 +NASDAQ,SKYW,2005-10-31,28.29,29.82,28.02,29.31,1130800,28.45 +NASDAQ,SKYW,2005-03-08,17.97,18.10,17.84,18.02,622800,17.42 +NASDAQ,SKYW,2005-02-18,16.80,17.00,16.72,16.91,191400,16.34 +NASDAQ,SKYW,2003-08-21,17.53,17.95,17.40,17.80,220400,17.04 +NASDAQ,SKYW,2003-05-20,14.43,14.60,13.98,14.15,712500,13.53 +NASDAQ,SKYW,2003-05-08,13.26,13.48,13.02,13.15,479700,12.58 +NASDAQ,SKYW,2002-10-29,15.44,15.89,14.86,15.45,481700,14.73 +NASDAQ,SKYW,2002-10-09,12.22,12.22,11.27,11.43,494900,10.89 +NASDAQ,SKYW,2002-09-13,14.76,14.88,14.50,14.55,289600,13.85 +NASDAQ,SKYW,2002-04-17,24.95,24.95,24.25,24.35,407000,23.15 +NASDAQ,SKYW,2001-01-31,24.50,25.25,24.25,24.81,401100,23.48 +NASDAQ,SKYW,2000-12-05,57.94,59.19,57.88,58.88,193200,27.84 +NASDAQ,SKYW,2000-05-24,39.13,39.25,37.75,38.50,226000,18.17 +NASDAQ,SKYW,1999-04-12,25.16,25.16,24.03,24.03,240800,11.29 +NASDAQ,SKYW,1999-02-04,34.21,34.52,31.97,32.50,419600,15.25 +NASDAQ,SKYW,1998-04-30,41.03,41.40,40.16,40.16,110800,9.39 +NASDAQ,SKYW,1998-04-22,45.24,45.24,42.39,42.51,95200,9.94 +NASDAQ,SKYW,1997-10-16,22.67,23.35,22.67,22.73,184400,5.30 +NASDAQ,SKYW,1997-07-03,16.27,17.50,16.27,17.38,989600,4.04 +NASDAQ,SKYW,1997-06-10,16.70,16.70,16.21,16.33,122400,3.78 +NASDAQ,SKYW,1997-03-20,12.54,13.09,12.36,13.09,36000,3.02 +NASDAQ,SKYW,1997-02-07,12.23,12.72,12.23,12.60,89600,2.91 +NASDAQ,SKYW,1996-12-26,13.78,14.14,13.78,13.78,15200,3.17 +NASDAQ,SKYW,1996-12-18,13.90,14.14,13.78,13.78,119200,3.17 +NASDAQ,SKYW,1996-12-16,13.78,13.78,13.41,13.78,52000,3.17 +NASDAQ,SKYW,1996-11-18,14.02,14.14,13.90,13.90,30800,3.19 +NASDAQ,SKYW,1996-09-18,15.79,15.79,15.31,15.43,44400,3.53 +NASDAQ,SKYW,1995-10-25,16.84,17.21,16.84,17.21,47200,3.93 +NASDAQ,SKYW,1995-08-29,22.30,22.30,21.81,21.81,156800,4.98 +NASDAQ,SKYW,1994-06-30,24.42,25.63,23.69,24.66,209200,5.62 +NASDAQ,SKYW,1993-06-02,19.56,20.28,19.56,20.28,140000,4.61 +NASDAQ,SKYW,1992-12-16,13.27,13.27,12.78,13.27,53400,2.01 +NASDAQ,SKYW,1992-07-30,8.91,9.39,8.55,9.15,174000,1.38 +NASDAQ,SKYW,1992-07-22,8.07,8.07,7.71,7.71,13200,1.17 +NASDAQ,SKYW,1991-05-30,5.87,5.87,5.63,5.63,30000,0.85 +NASDAQ,SKYW,1991-05-13,5.51,5.75,5.51,5.75,12000,0.86 +NASDAQ,SKYW,1991-02-06,5.99,5.99,5.99,5.99,2400,0.90 +NASDAQ,SKYW,1990-12-14,5.74,6.09,5.74,5.74,3000,0.86 +NASDAQ,SKYW,1990-11-14,5.50,5.50,5.50,5.50,000,0.82 +NASDAQ,SKYW,1990-08-14,7.65,7.65,7.41,7.41,30600,1.11 +NASDAQ,SKYW,1990-04-23,7.04,7.04,7.04,7.04,000,1.05 +NASDAQ,SGMA,2009-12-11,5.10,5.39,5.10,5.30,4600,5.30 +NASDAQ,SGMA,2009-06-08,2.07,2.08,1.93,1.93,2900,1.93 +NASDAQ,SGMA,2009-02-19,2.05,2.13,2.04,2.13,5200,2.13 +NASDAQ,SGMA,2008-09-04,6.85,6.89,6.85,6.89,2100,6.89 +NASDAQ,SGMA,2008-04-01,6.28,6.63,6.28,6.55,5200,6.55 +NASDAQ,SGMA,2008-03-20,5.40,5.44,5.29,5.29,2600,5.29 +NASDAQ,SGMA,2008-02-13,7.31,7.52,7.20,7.30,12600,7.30 +NASDAQ,SGMA,2008-01-09,7.48,7.51,7.06,7.27,7100,7.27 +NASDAQ,SGMA,2007-08-23,9.74,10.00,9.70,9.73,6200,9.73 +NASDAQ,SGMA,2007-07-09,9.63,9.64,9.56,9.56,4700,9.56 +NASDAQ,SGMA,2007-01-29,9.25,9.29,9.15,9.18,6500,9.18 +NASDAQ,SGMA,2006-11-15,10.23,10.23,9.40,9.71,25600,9.71 +NASDAQ,SGMA,2006-10-12,8.68,8.74,8.68,8.73,10900,8.73 +NASDAQ,SGMA,2006-06-12,7.90,7.94,7.55,7.55,2200,7.55 +NASDAQ,SGMA,2006-03-31,9.10,9.42,8.90,9.05,19300,9.05 +NASDAQ,SGMA,2005-12-06,8.51,8.78,8.51,8.60,11500,8.60 +NASDAQ,SGMA,2005-04-29,11.53,11.53,10.70,10.73,12600,10.73 +NASDAQ,SGMA,2005-04-14,12.00,12.00,11.78,11.80,10100,11.80 +NASDAQ,SGMA,2005-02-09,11.75,11.90,11.75,11.75,7300,11.75 +NASDAQ,SGMA,2004-09-07,9.38,9.38,9.05,9.25,10800,9.25 +NASDAQ,SGMA,2004-01-16,29.83,30.67,28.62,28.75,246600,28.75 +NASDAQ,SGMA,2003-12-05,30.50,31.21,28.64,30.75,165000,30.75 +NASDAQ,SGMA,2003-11-06,16.50,19.20,16.10,18.40,228400,18.40 +NASDAQ,SGMA,2003-06-30,6.99,7.00,6.98,7.00,2700,7.00 +NASDAQ,SGMA,2002-10-10,3.74,3.74,3.68,3.68,4200,3.68 +NASDAQ,SGMA,2002-09-23,4.62,4.62,4.03,4.03,11900,4.03 +NASDAQ,SGMA,2002-05-14,3.92,3.97,3.90,3.97,4200,3.97 +NASDAQ,SGMA,2001-12-14,2.98,3.02,2.75,2.90,33100,2.90 +NASDAQ,SGMA,2001-11-02,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,SGMA,2001-03-12,1.31,1.31,1.31,1.31,000,1.31 +NASDAQ,SGMA,2000-01-18,6.75,7.00,6.75,6.88,2900,6.88 +NASDAQ,SGMA,1999-10-21,6.25,6.25,6.00,6.06,4000,6.06 +NASDAQ,SGMA,1999-09-27,6.50,6.50,6.25,6.38,28300,6.38 +NASDAQ,SGMA,1999-07-22,7.25,7.50,7.19,7.31,40400,7.31 +NASDAQ,SGMA,1999-07-19,6.25,7.00,6.25,6.88,40200,6.88 +NASDAQ,SGMA,1999-03-02,3.13,3.31,2.94,3.19,4000,3.19 +NASDAQ,SGMA,1998-07-14,7.88,8.25,7.88,8.25,13600,8.25 +NASDAQ,SGMA,1997-06-10,15.38,15.62,15.00,15.00,18700,15.00 +NASDAQ,SGMA,1997-06-06,15.38,16.00,15.25,15.62,15500,15.62 +NASDAQ,SGMA,1995-12-18,7.25,7.63,7.25,7.25,6100,7.25 +NASDAQ,SGMA,1994-02-17,8.00,8.25,7.75,7.75,44200,7.75 +NASDAQ,SCHN,2010-02-03,45.25,45.59,43.92,44.05,503000,44.05 +NASDAQ,SCHN,2009-05-22,52.02,53.50,51.05,51.21,438200,51.17 +NASDAQ,SCHN,2009-02-12,40.71,42.78,40.24,42.68,453600,42.64 +NASDAQ,SCHN,2008-11-06,26.59,27.00,24.46,24.57,833500,24.52 +NASDAQ,SCHN,2008-10-22,27.67,27.67,23.98,24.77,641900,24.72 +NASDAQ,SCHN,2008-09-08,61.31,61.31,57.11,57.45,1709000,57.32 +NASDAQ,SCHN,2008-06-26,108.90,109.69,104.00,106.44,752400,106.18 +NASDAQ,SCHN,2008-04-14,79.98,81.91,79.25,80.66,495600,80.45 +NASDAQ,SCHN,2007-08-08,54.98,56.33,54.25,55.61,779500,55.44 +NASDAQ,SCHN,2007-03-22,39.90,40.00,39.45,39.63,303300,39.48 +NASDAQ,SCHN,2005-04-26,27.47,27.84,26.26,26.41,663300,26.20 +NASDAQ,SCHN,2005-04-21,27.70,28.15,26.80,27.79,882100,27.57 +NASDAQ,SCHN,2005-03-11,37.12,38.84,37.12,37.94,1245700,37.64 +NASDAQ,SCHN,2004-03-03,46.18,47.30,46.00,46.83,792900,30.90 +NASDAQ,SCHN,2004-01-29,42.85,42.98,39.57,42.50,2358900,28.03 +NASDAQ,SCHN,2003-09-05,26.31,27.25,26.23,27.00,206700,17.80 +NASDAQ,SCHN,2002-11-05,18.47,18.67,18.23,18.45,32100,6.05 +NASDAQ,SCHN,2002-08-30,18.91,19.02,18.05,18.90,56400,6.18 +NASDAQ,SCHN,2002-05-22,20.49,20.61,20.15,20.61,37200,6.72 +NASDAQ,SCHN,2002-03-27,16.99,17.00,16.59,17.00,39600,5.53 +NASDAQ,SCHN,2001-11-14,13.01,13.01,12.95,12.95,1200,4.20 +NASDAQ,SCHN,2001-03-06,12.94,13.12,12.88,13.12,6600,4.19 +NASDAQ,SCHN,2000-10-04,13.81,14.06,13.81,13.94,24000,4.42 +NASDAQ,SCHN,2000-01-07,18.95,19.76,18.95,18.95,1200,5.96 +NASDAQ,SCHN,1999-12-30,19.26,19.95,19.20,19.20,3600,6.04 +NASDAQ,SCHN,1999-03-08,13.02,13.08,12.71,12.77,40800,3.98 +NASDAQ,SCHN,1998-07-09,23.23,23.48,22.99,23.48,10800,7.24 +NASDAQ,SCHN,1998-02-05,24.04,24.04,23.43,23.43,67200,7.22 +NASDAQ,SCHN,1997-05-19,24.28,24.28,23.55,23.55,16500,7.21 +NASDAQ,SCHN,1997-02-25,26.90,27.87,26.90,27.87,1800,8.52 +NASDAQ,SCHN,1997-01-28,26.85,28.30,26.85,27.82,276000,8.49 +NASDAQ,SCHN,1996-12-06,24.91,25.40,24.91,24.91,24600,7.60 +NASDAQ,SCHN,1996-06-27,25.54,26.02,24.34,25.66,70800,7.80 +NASDAQ,SCHN,1995-12-06,27.85,28.33,27.85,28.33,96000,8.58 +NASDAQ,SCHN,1995-03-01,18.38,19.09,18.38,19.09,3600,5.74 +NASDAQ,SSRI,2009-11-05,20.16,20.21,19.27,19.81,1080500,19.81 +NASDAQ,SSRI,2009-09-09,21.92,22.16,20.56,21.11,1350500,21.11 +NASDAQ,SSRI,2008-11-17,8.94,8.94,8.02,8.14,1056400,8.14 +NASDAQ,SSRI,2008-09-04,21.79,21.96,20.44,20.67,954100,20.67 +NASDAQ,SSRI,2008-08-05,27.26,28.32,26.71,27.25,946000,27.25 +NASDAQ,SSRI,2008-03-26,32.00,32.79,31.58,32.68,879000,32.68 +NASDAQ,SSRI,2008-01-31,34.55,35.29,34.30,34.79,667800,34.79 +NASDAQ,SSRI,2006-06-08,17.86,18.10,16.96,17.97,1830300,17.97 +NASDAQ,SSRI,2006-04-07,21.40,21.52,20.90,21.21,918400,21.21 +NASDAQ,SSRI,2005-12-19,14.65,14.81,14.16,14.31,511400,14.31 +NASDAQ,SSRI,2004-08-16,13.50,13.99,13.50,13.98,653400,13.98 +NASDAQ,SSRI,2004-03-15,16.34,16.34,15.27,15.33,532100,15.33 +NASDAQ,SSRI,2003-09-17,7.57,7.94,7.56,7.75,343900,7.75 +NASDAQ,SSRI,2002-12-16,5.18,5.35,4.82,5.30,737500,5.30 +NASDAQ,SSRI,2002-09-19,4.78,4.82,4.41,4.55,322200,4.55 +NASDAQ,SSRI,2002-04-02,3.15,3.24,3.05,3.10,673200,3.10 +NASDAQ,SSRI,2001-05-09,1.51,1.58,1.51,1.55,111400,1.55 +NASDAQ,SSRI,2001-03-22,1.53,1.53,1.47,1.53,13600,1.53 +NASDAQ,SSRI,2000-11-22,1.38,1.38,1.31,1.38,39900,1.38 +NASDAQ,SSRI,2000-04-14,1.41,1.44,1.37,1.41,941600,1.41 +NASDAQ,SSRI,2000-02-16,1.31,1.31,1.28,1.31,8000,1.31 +NASDAQ,SSRI,1999-11-19,1.25,1.25,1.16,1.16,53000,1.16 +NASDAQ,SSRI,1999-02-02,1.06,1.25,1.06,1.22,45800,1.22 +NASDAQ,SSRI,1998-10-06,1.16,1.19,1.06,1.19,50600,1.19 +NASDAQ,SSRI,1998-10-02,1.12,1.37,1.09,1.34,105500,1.34 +NASDAQ,SSRI,1998-07-23,1.53,1.63,1.50,1.63,86400,1.63 +NASDAQ,SSRI,1998-03-31,3.75,3.75,3.56,3.62,61100,3.62 +NASDAQ,SSRI,1997-08-21,3.38,3.62,3.31,3.59,9200,3.59 +NASDAQ,SSRI,1997-08-19,3.50,3.62,3.25,3.62,17700,3.62 +NASDAQ,SSRI,1997-08-05,3.50,3.69,3.38,3.69,6700,3.69 +NASDAQ,SSRI,1997-04-09,4.12,4.25,4.05,4.12,8200,4.12 +NASDAQ,SSRI,1996-10-18,5.44,5.69,5.19,5.38,76200,5.38 +NASDAQ,SSRI,1996-08-29,5.38,5.62,5.38,5.62,14800,5.62 +NASDAQ,SSRI,1996-08-16,3.81,4.06,3.81,4.00,9600,4.00 +NASDAQ,SOFO,2010-01-25,5.33,5.50,5.33,5.50,3600,5.50 +NASDAQ,SOFO,2010-01-12,5.05,5.09,5.05,5.07,1700,5.07 +NASDAQ,SOFO,2009-08-20,0.57,0.60,0.56,0.57,4200,5.70 +NASDAQ,SOFO,2009-05-29,0.70,0.73,0.70,0.73,600,7.30 +NASDAQ,SOFO,2009-01-22,0.67,0.68,0.66,0.68,1700,6.80 +NASDAQ,SOFO,2008-10-21,0.50,0.55,0.46,0.51,1600,5.10 +NASDAQ,SOFO,2008-04-08,0.72,0.81,0.72,0.76,3500,7.60 +NASDAQ,SOFO,2007-08-02,2.34,2.37,2.16,2.22,23500,22.20 +NASDAQ,SOFO,2007-05-18,2.30,2.44,2.30,2.37,26200,23.70 +NASDAQ,SOFO,2006-10-25,3.19,3.20,3.09,3.19,15200,31.90 +NASDAQ,SOFO,2006-08-10,1.80,1.87,1.75,1.86,5900,18.60 +NASDAQ,SOFO,2006-07-12,1.97,1.98,1.88,1.91,4700,19.10 +NASDAQ,SOFO,2005-08-12,1.25,1.31,1.25,1.28,4500,12.80 +NASDAQ,SOFO,2005-07-12,1.26,1.35,1.26,1.35,1500,13.50 +NASDAQ,SOFO,2005-04-11,1.26,1.30,1.15,1.22,5000,12.20 +NASDAQ,SOFO,2005-02-24,1.41,1.43,1.40,1.41,1200,14.10 +NASDAQ,SOFO,2003-09-04,1.15,1.20,1.14,1.19,3200,11.90 +NASDAQ,SOFO,2002-09-13,0.91,1.00,0.85,0.89,2100,8.90 +NASDAQ,SOFO,2002-08-19,0.89,0.97,0.88,0.89,4000,8.90 +NASDAQ,SOFO,2002-01-23,2.35,2.45,2.25,2.35,3300,23.50 +NASDAQ,SOFO,2001-10-30,1.16,1.28,1.14,1.16,4000,11.60 +NASDAQ,SOFO,2001-10-09,1.11,1.18,1.00,1.01,10100,10.10 +NASDAQ,SOFO,2001-06-08,1.93,2.11,1.93,2.03,2600,20.30 +NASDAQ,SOFO,2001-04-12,1.87,1.88,1.65,1.77,4000,17.70 +NASDAQ,SOFO,2000-08-31,9.66,9.75,8.81,9.31,20300,93.13 +NASDAQ,SOFO,2000-01-11,42.25,43.25,40.06,40.88,7800,408.75 +NASDAQ,SOFO,1999-12-28,17.75,18.00,16.44,18.00,16600,180.00 +NASDAQ,SOFO,1999-02-17,8.00,8.12,7.75,7.75,100,77.50 +NASDAQ,SOFO,1998-11-16,8.25,8.69,8.25,8.69,2900,86.87 +NASDAQ,SIFI,2009-10-08,4.28,4.28,4.25,4.25,1200,4.25 +NASDAQ,SIFI,2009-09-01,4.37,4.37,4.37,4.37,300,4.37 +NASDAQ,SIFI,2009-04-15,3.86,3.86,3.84,3.84,600,3.84 +NASDAQ,SIFI,2008-12-26,5.79,5.79,5.74,5.75,1300,5.71 +NASDAQ,SIFI,2008-10-06,7.50,7.50,7.50,7.50,1500,7.45 +NASDAQ,SIFI,2008-08-20,9.60,9.70,9.60,9.60,400,9.48 +NASDAQ,SIFI,2008-08-14,8.80,8.80,8.80,8.80,000,8.69 +NASDAQ,SIFI,2008-06-16,9.70,9.70,9.70,9.70,300,9.54 +NASDAQ,SIFI,2008-05-08,10.00,10.03,9.80,10.03,1000,9.86 +NASDAQ,SIFI,2008-05-07,10.20,10.25,9.84,10.05,3100,9.88 +NASDAQ,SIFI,2008-01-31,9.70,9.72,9.65,9.65,5200,9.45 +NASDAQ,SIFI,2007-11-29,10.12,10.33,10.12,10.17,2100,9.92 +NASDAQ,SIFI,2007-11-23,10.01,10.10,10.00,10.00,1600,9.75 +NASDAQ,SIFI,2007-10-19,10.77,10.77,10.75,10.75,7400,10.48 +NASDAQ,SIFI,2007-05-08,12.30,12.30,12.30,12.30,000,11.91 +NASDAQ,SIFI,2006-10-16,11.75,12.00,11.75,11.95,24800,11.46 +NASDAQ,SIFI,2006-08-07,11.18,11.18,11.15,11.15,900,10.65 +NASDAQ,SIFI,2006-04-04,11.14,11.14,10.87,10.87,60300,10.31 +NASDAQ,SIFI,2005-05-10,10.15,10.15,10.03,10.15,10800,9.55 +NASDAQ,SIFI,2005-01-06,11.75,11.81,11.55,11.75,27000,11.03 +NASDAQ,SNCR,2010-01-26,17.02,17.39,16.69,16.79,221500,16.79 +NASDAQ,SNCR,2009-11-19,13.24,13.45,13.22,13.41,123100,13.41 +NASDAQ,SNCR,2008-12-17,9.62,10.46,9.53,10.02,297600,10.02 +NASDAQ,SNCR,2008-07-29,11.14,12.02,11.09,12.00,391800,12.00 +NASDAQ,SNCR,2008-05-05,23.19,23.19,22.75,22.95,872900,22.95 +NASDAQ,SNCR,2008-02-12,19.90,20.23,18.78,18.95,1082000,18.95 +NASDAQ,SNCR,2007-12-31,35.75,36.13,35.26,35.44,305100,35.44 +NASDAQ,SNCR,2007-11-27,30.63,30.73,29.17,29.67,717200,29.67 +NASDAQ,SNCR,2007-03-13,18.49,18.55,17.58,17.79,305800,17.79 +NASDAQ,SNCR,2006-11-08,10.59,12.72,10.15,12.60,484200,12.60 +NASDAQ,SYNX,2009-06-03,0.51,0.80,0.50,0.52,25200,0.52 +NASDAQ,SYNX,2008-12-01,0.36,0.36,0.27,0.31,400,0.31 +NASDAQ,SYNX,2008-11-12,0.26,0.27,0.26,0.27,4700,0.27 +NASDAQ,SYNX,2008-10-14,0.38,0.38,0.38,0.38,000,0.38 +NASDAQ,SYNX,2008-06-20,0.87,0.95,0.74,0.93,5700,0.93 +NASDAQ,SYNX,2008-05-22,0.75,0.75,0.71,0.75,1500,0.75 +NASDAQ,SYNX,2008-04-17,0.96,0.97,0.96,0.96,400,0.96 +NASDAQ,SYNX,2008-01-29,1.08,1.10,1.07,1.10,1200,1.10 +NASDAQ,SYNX,2007-03-22,2.06,2.15,2.03,2.03,6000,2.03 +NASDAQ,SYNX,2007-03-16,1.91,1.98,1.91,1.97,16900,1.97 +NASDAQ,SYNX,2006-11-29,1.65,1.65,1.54,1.56,55100,1.56 +NASDAQ,SYNX,2006-10-11,1.59,1.68,1.55,1.61,35200,1.61 +NASDAQ,SYNX,2006-07-12,1.79,1.84,1.61,1.72,187800,1.72 +NASDAQ,SYNX,2006-04-21,1.84,1.84,1.75,1.76,26800,1.76 +NASDAQ,SYNX,2006-01-20,2.47,2.47,2.10,2.24,259000,2.24 +NASDAQ,SYNX,2005-09-27,2.50,2.61,2.40,2.40,199900,2.40 +NASDAQ,SYNX,2005-08-23,2.55,2.61,2.42,2.50,184200,2.50 +NASDAQ,SYNX,2004-11-30,3.75,4.43,3.75,4.36,176400,4.36 +NASDAQ,SYNX,2004-07-09,2.49,2.65,2.45,2.45,14300,2.45 +NASDAQ,SCSC,2009-11-13,24.89,24.89,24.37,24.84,93000,24.84 +NASDAQ,SCSC,2009-10-21,29.29,30.08,29.20,29.28,235700,29.28 +NASDAQ,SCSC,2009-05-20,25.79,26.47,25.09,25.25,131700,25.25 +NASDAQ,SCSC,2009-04-03,20.50,21.48,20.04,21.41,155000,21.41 +NASDAQ,SCSC,2008-07-01,26.51,26.83,25.37,26.67,271700,26.67 +NASDAQ,SCSC,2008-04-18,28.01,28.54,27.55,27.91,297300,27.91 +NASDAQ,SCSC,2008-02-08,31.69,32.75,31.15,32.58,252900,32.58 +NASDAQ,SCSC,2007-12-31,32.98,33.18,31.70,32.35,143600,32.35 +NASDAQ,SCSC,2007-09-27,28.31,28.80,27.78,28.72,124600,28.72 +NASDAQ,SCSC,2007-09-04,27.64,28.80,27.58,28.32,277500,28.32 +NASDAQ,SCSC,2006-09-06,30.96,30.96,30.09,30.09,115800,30.09 +NASDAQ,SCSC,2006-07-28,28.54,29.30,28.54,29.07,119900,29.07 +NASDAQ,SCSC,2006-06-05,59.26,59.93,57.11,57.43,148200,28.72 +NASDAQ,SCSC,2005-06-14,47.26,47.41,46.90,47.19,150400,23.59 +NASDAQ,SCSC,2005-05-25,48.96,49.18,48.21,48.50,351800,24.25 +NASDAQ,SCSC,2005-01-18,63.07,65.06,62.46,64.64,132000,32.32 +NASDAQ,SCSC,2005-01-04,60.97,61.31,60.15,60.53,249200,30.26 +NASDAQ,SCSC,2003-09-19,38.13,38.33,36.76,36.80,147400,18.40 +NASDAQ,SCSC,2002-12-05,69.99,70.79,68.43,69.68,110400,17.42 +NASDAQ,SCSC,2002-08-06,56.73,56.90,54.20,55.31,48000,13.83 +NASDAQ,SCSC,2001-09-07,54.00,54.05,50.49,50.96,148800,12.74 +NASDAQ,SCSC,2001-07-13,47.49,49.94,46.50,48.93,88800,12.23 +NASDAQ,SCSC,2001-06-12,55.31,56.73,54.00,55.61,56800,13.90 +NASDAQ,SCSC,2001-04-09,30.58,31.75,30.42,31.09,39200,7.77 +NASDAQ,SCSC,2000-09-22,56.31,58.12,55.50,58.00,482400,14.50 +NASDAQ,SCSC,2000-07-05,40.00,44.00,39.25,42.00,203200,10.50 +NASDAQ,SCSC,2000-03-29,35.44,36.50,35.44,35.75,73600,8.94 +NASDAQ,SCSC,1999-11-30,38.75,39.00,38.62,38.69,34400,9.67 +NASDAQ,SCSC,1999-10-26,30.75,31.62,30.00,30.75,128800,7.69 +NASDAQ,SCSC,1999-09-30,29.06,29.06,27.62,27.88,87200,6.97 +NASDAQ,SCSC,1999-03-18,18.75,18.75,18.00,18.00,32400,4.50 +NASDAQ,SCSC,1999-01-11,21.25,21.25,21.00,21.12,14400,5.28 +NASDAQ,SCSC,1998-09-10,15.25,15.25,15.25,15.25,6800,3.81 +NASDAQ,SCSC,1998-06-19,19.38,19.38,19.12,19.12,2800,4.78 +NASDAQ,SCSC,1997-06-23,14.12,14.38,14.00,14.00,26400,3.50 +NASDAQ,SCSC,1997-03-20,15.25,15.25,14.75,15.25,146400,3.81 +NASDAQ,SCSC,1997-02-25,15.75,16.25,15.50,16.25,148800,4.06 +NASDAQ,SCSC,1996-09-05,13.00,13.25,12.50,12.69,13600,3.17 +NASDAQ,SCSC,1996-04-10,14.75,15.25,14.75,15.00,1200,3.75 +NASDAQ,SCSC,1996-04-08,14.50,15.12,14.50,14.50,8800,3.62 +NASDAQ,SCSC,1995-09-18,13.25,13.25,12.00,12.25,67200,3.06 +NASDAQ,SCSC,1995-09-13,11.62,12.88,11.00,12.75,160000,3.19 +NASDAQ,SCSC,1995-08-24,11.12,11.50,11.12,11.25,14000,2.81 +NASDAQ,SCSC,1995-05-05,9.50,9.75,9.38,9.50,26000,2.38 +NASDAQ,SCSC,1995-02-13,8.75,8.88,8.75,8.75,21200,2.19 +NASDAQ,SRCL,2009-08-28,50.46,50.73,49.50,49.83,511800,49.83 +NASDAQ,SRCL,2009-04-01,47.33,49.25,47.33,48.96,774700,48.96 +NASDAQ,SRCL,2008-12-09,53.44,54.51,52.22,52.61,825900,52.61 +NASDAQ,SRCL,2008-04-01,52.19,52.19,51.29,51.51,703300,51.51 +NASDAQ,SRCL,2007-12-20,58.55,60.05,58.35,60.05,757500,60.05 +NASDAQ,SRCL,2007-05-24,89.50,90.14,87.87,87.94,534200,43.97 +NASDAQ,SRCL,2007-02-08,77.06,77.55,75.60,77.09,424000,38.54 +NASDAQ,SRCL,2006-09-27,67.71,69.26,67.50,69.09,401000,34.54 +NASDAQ,SRCL,2006-09-20,67.64,69.05,67.12,68.39,558200,34.19 +NASDAQ,SRCL,2006-08-23,66.00,66.65,65.00,65.49,225800,32.74 +NASDAQ,SRCL,2006-05-18,63.03,64.40,62.52,64.20,905800,32.10 +NASDAQ,SRCL,2006-02-06,59.25,60.05,58.94,59.85,425000,29.92 +NASDAQ,SRCL,2005-09-29,56.42,57.84,56.17,57.19,479800,28.59 +NASDAQ,SRCL,2004-10-13,45.25,45.25,45.00,45.02,646400,22.51 +NASDAQ,SRCL,2004-09-22,44.97,45.15,44.50,44.51,992800,22.25 +NASDAQ,SRCL,2003-12-01,49.59,49.61,48.66,48.75,490400,24.38 +NASDAQ,SRCL,2003-03-21,38.88,39.69,38.60,39.42,1244400,19.71 +NASDAQ,SRCL,2002-10-03,34.11,35.15,33.86,33.94,666600,16.97 +NASDAQ,SRCL,2001-11-12,51.28,52.00,49.17,51.70,368400,12.93 +NASDAQ,SRCL,2001-10-18,45.98,45.98,44.89,45.20,316000,11.30 +NASDAQ,SRCL,2001-10-05,47.00,47.00,44.35,44.79,260800,11.20 +NASDAQ,SRCL,2001-10-04,46.80,47.22,46.20,46.45,287200,11.61 +NASDAQ,SRCL,2000-05-23,22.50,23.75,22.50,23.06,168000,5.77 +NASDAQ,SRCL,2000-04-14,22.94,22.94,22.12,22.75,152000,5.69 +NASDAQ,SRCL,2000-02-03,16.00,16.06,15.75,15.81,96800,3.95 +NASDAQ,SRCL,1999-12-21,16.62,16.62,16.19,16.38,130400,4.09 +NASDAQ,SRCL,1999-12-06,19.19,19.50,18.06,18.25,121600,4.56 +NASDAQ,SRCL,1999-05-06,15.38,15.50,13.88,14.25,681200,3.56 +NASDAQ,SRCL,1999-04-29,11.38,11.50,11.25,11.25,136000,2.81 +NASDAQ,SRCL,1998-09-09,15.00,15.50,14.88,15.38,97200,3.84 +NASDAQ,SRCL,1998-08-28,14.50,15.06,12.50,14.75,156800,3.69 +NASDAQ,SRCL,1998-07-22,15.62,16.00,15.38,16.00,92800,4.00 +NASDAQ,SRCL,1998-05-21,13.88,13.88,13.62,13.88,24000,3.47 +NASDAQ,SRCL,1997-01-27,10.25,10.25,10.25,10.25,400,2.56 +NASDAQ,SRCL,1996-09-17,9.25,9.50,9.25,9.25,86400,2.31 +NASDAQ,SSBI,2008-12-17,4.90,4.90,4.65,4.65,27000,4.29 +NASDAQ,SSBI,2008-03-11,7.90,7.90,7.90,7.90,000,6.98 +NASDAQ,SSBI,2007-07-12,11.82,11.82,11.82,11.82,000,10.14 +NASDAQ,SSBI,2007-01-24,12.86,13.00,12.86,12.94,13000,10.94 +NASDAQ,SSBI,2006-12-05,13.25,13.26,13.10,13.21,28100,11.17 +NASDAQ,SNTA,2010-01-06,5.88,6.05,5.47,5.47,281000,5.47 +NASDAQ,SNTA,2009-08-07,2.80,3.06,2.57,3.03,221700,3.03 +NASDAQ,SNTA,2009-05-05,3.47,3.50,3.27,3.49,98900,3.49 +NASDAQ,SNTA,2009-03-02,1.30,3.00,1.20,2.55,3277800,2.55 +NASDAQ,SNTA,2009-02-10,8.37,8.64,7.70,7.80,199900,7.80 +NASDAQ,SNTA,2007-10-15,8.90,8.90,7.77,8.18,598700,8.18 +NASDAQ,SNTA,2007-05-03,8.59,8.61,8.41,8.50,11000,8.50 +NASDAQ,SMCG,2009-07-08,1.56,1.62,1.50,1.60,11300,1.60 +NASDAQ,SMCG,2009-05-29,1.23,1.95,1.23,1.84,190700,1.84 +NASDAQ,SMCG,2009-03-26,0.86,0.86,0.86,0.86,000,0.86 +NASDAQ,SMCG,2008-10-08,1.25,1.49,1.17,1.49,7000,1.49 +NASDAQ,SMCG,2008-06-02,4.51,4.51,4.20,4.20,900,4.20 +NASDAQ,SMCG,2008-04-03,5.11,5.12,4.99,5.00,19000,5.00 +NASDAQ,SMCG,2008-01-16,7.80,7.80,7.80,7.80,000,7.80 +NASDAQ,SMCG,2006-11-10,7.17,7.17,7.15,7.15,2300,7.15 +NASDAQ,SMCG,2006-11-06,7.13,7.15,7.11,7.11,4700,7.11 +NASDAQ,SCIL,2009-10-20,5.01,5.31,5.01,5.13,105400,5.13 +NASDAQ,SCIL,2009-05-11,2.13,2.13,1.99,2.12,7300,2.12 +NASDAQ,SCIL,2009-04-23,2.20,2.30,1.85,1.85,47000,1.85 +NASDAQ,SCIL,2009-02-10,1.90,1.95,1.81,1.90,1300,1.90 +NASDAQ,SCIL,2008-10-28,2.24,2.24,1.88,2.10,8600,2.10 +NASDAQ,SCIL,2008-06-17,4.53,4.53,4.25,4.39,15900,4.39 +NASDAQ,SCIL,2008-03-17,4.30,4.30,4.21,4.25,13200,4.25 +NASDAQ,SCIL,2008-01-30,4.85,4.85,4.62,4.75,12600,4.75 +NASDAQ,SCIL,2007-05-18,7.05,7.10,7.00,7.10,5300,7.10 +NASDAQ,SCIL,2007-04-18,7.54,7.54,7.40,7.40,4900,7.40 +NASDAQ,SCIL,2006-11-16,5.50,5.63,5.49,5.63,5800,5.63 +NASDAQ,SCIL,2006-10-19,4.82,4.98,4.77,4.89,6700,4.89 +NASDAQ,SCIL,2005-07-01,6.25,6.25,6.25,6.25,100,6.25 +NASDAQ,SCIL,2005-06-06,6.00,6.00,5.81,5.90,101900,5.90 +NASDAQ,SCIL,2004-10-21,4.85,5.26,4.80,5.26,2000,5.26 +NASDAQ,SCIL,2004-05-18,5.64,5.72,5.40,5.72,2700,5.72 +NASDAQ,SCIL,2003-12-05,4.65,4.65,4.65,4.65,16400,4.65 +NASDAQ,SCIL,2002-02-13,1.49,1.50,1.46,1.47,5100,1.47 +NASDAQ,SCIL,2002-01-11,2.21,2.35,2.21,2.35,5400,2.35 +NASDAQ,SCIL,2001-03-23,3.73,3.75,3.44,3.44,92000,3.44 +NASDAQ,SCIL,2000-07-03,22.12,22.25,22.00,22.12,40000,22.12 +NASDAQ,SCIL,2000-03-17,17.75,17.75,16.00,16.50,42100,16.50 +NASDAQ,STAA,2009-11-19,3.82,3.86,3.70,3.76,32700,3.76 +NASDAQ,STAA,2009-06-04,1.03,1.10,1.00,1.09,55300,1.09 +NASDAQ,STAA,2009-03-24,0.88,0.93,0.87,0.91,59900,0.91 +NASDAQ,STAA,2008-11-07,1.94,2.00,1.90,1.99,77600,1.99 +NASDAQ,STAA,2008-09-03,5.30,5.30,5.05,5.10,135400,5.10 +NASDAQ,STAA,2007-10-09,2.93,3.03,2.91,2.98,50400,2.98 +NASDAQ,STAA,2007-07-27,3.66,3.74,3.66,3.69,84500,3.69 +NASDAQ,STAA,2007-07-02,3.80,3.85,3.80,3.81,60900,3.81 +NASDAQ,STAA,2007-02-23,6.36,6.36,6.26,6.31,79200,6.31 +NASDAQ,STAA,2007-02-09,6.07,6.33,6.00,6.31,697300,6.31 +NASDAQ,STAA,2006-10-18,7.84,8.19,7.78,8.15,296100,8.15 +NASDAQ,STAA,2006-09-01,6.90,6.98,6.74,6.92,63600,6.92 +NASDAQ,STAA,2005-07-08,5.05,5.13,4.85,5.07,53500,5.07 +NASDAQ,STAA,2005-02-28,6.34,6.47,6.12,6.45,62400,6.45 +NASDAQ,STAA,2004-06-18,6.43,7.03,6.25,6.98,174200,6.98 +NASDAQ,STAA,2003-09-12,12.46,12.60,12.04,12.05,170700,12.05 +NASDAQ,STAA,2003-06-27,11.24,11.80,11.11,11.80,315900,11.80 +NASDAQ,STAA,2002-12-16,3.03,3.03,3.00,3.00,36500,3.00 +NASDAQ,STAA,2002-06-14,4.01,4.20,3.80,3.80,40400,3.80 +NASDAQ,STAA,2002-04-01,4.40,4.60,4.20,4.43,33200,4.43 +NASDAQ,STAA,2002-01-28,4.70,4.70,4.45,4.48,57600,4.48 +NASDAQ,STAA,2001-10-25,3.01,3.01,2.62,2.66,13400,2.66 +NASDAQ,STAA,2001-10-18,2.51,2.65,2.51,2.64,9800,2.64 +NASDAQ,STAA,2001-08-24,3.40,3.50,3.25,3.46,58100,3.46 +NASDAQ,STAA,2001-04-10,3.89,3.91,3.75,3.91,23800,3.91 +NASDAQ,STAA,2000-11-22,14.00,14.00,13.50,14.00,72400,14.00 +NASDAQ,STAA,2000-03-16,12.75,13.00,12.50,12.75,49400,12.75 +NASDAQ,STAA,1999-12-07,12.09,12.38,11.75,12.13,286600,12.13 +NASDAQ,STAA,1999-04-06,7.81,7.88,7.50,7.56,39000,7.56 +NASDAQ,STAA,1998-11-30,8.50,9.00,8.50,8.81,21000,8.81 +NASDAQ,STAA,1998-03-26,15.75,15.88,15.50,15.88,33200,15.88 +NASDAQ,STAA,1997-06-20,12.75,12.88,12.25,12.56,82700,12.56 +NASDAQ,STAA,1996-06-24,16.62,16.62,16.12,16.12,49500,16.12 +NASDAQ,STAA,1995-12-13,11.13,11.13,10.63,10.63,26000,10.63 +NASDAQ,STAA,1995-01-09,9.88,10.00,9.63,10.00,104200,10.00 +NASDAQ,STAA,1994-11-29,10.13,10.63,10.13,10.50,421900,10.50 +NASDAQ,STAA,1994-06-02,5.00,5.00,4.75,4.75,13300,4.75 +NASDAQ,STAA,1994-02-07,5.75,6.13,5.63,5.75,75500,5.75 +NASDAQ,STAA,1993-10-14,4.75,4.88,4.50,4.88,53300,4.88 +NASDAQ,STAA,1993-04-13,4.25,4.25,3.88,4.13,64000,4.13 +NASDAQ,STAA,1993-03-18,3.88,3.88,3.63,3.63,32400,3.63 +NASDAQ,STAA,1993-03-10,4.00,4.00,3.75,4.00,29900,4.00 +NASDAQ,STAA,1992-06-23,7.25,7.75,7.25,7.25,13200,7.25 +NASDAQ,STAA,1992-03-02,8.50,8.50,8.25,8.25,60000,16.50 +NASDAQ,STNR,2009-10-12,36.01,37.50,35.72,37.25,76100,37.25 +NASDAQ,STNR,2007-11-28,41.13,42.17,40.58,42.15,221400,42.15 +NASDAQ,STNR,2007-11-07,45.22,46.07,44.46,44.59,88100,44.59 +NASDAQ,STNR,2007-07-25,46.49,46.96,45.34,46.24,115600,46.24 +NASDAQ,STNR,2006-11-07,44.27,44.58,44.15,44.20,36600,44.20 +NASDAQ,STNR,2006-04-07,40.26,40.59,39.46,39.62,38300,39.62 +NASDAQ,STNR,2006-03-28,40.70,41.30,39.68,39.88,110500,39.88 +NASDAQ,STNR,2006-03-21,42.92,43.14,40.90,41.40,83300,41.40 +NASDAQ,STNR,2005-05-03,31.31,32.30,30.95,31.82,154400,31.82 +NASDAQ,STNR,2004-12-21,29.29,29.50,28.78,29.00,167900,29.00 +NASDAQ,STNR,2004-08-06,23.50,23.94,23.00,23.91,98800,23.91 +NASDAQ,STNR,2004-03-12,17.50,17.60,17.23,17.50,15200,17.50 +NASDAQ,STNR,2004-02-02,16.85,17.05,16.85,16.90,75300,16.90 +NASDAQ,STNR,2003-10-10,19.75,20.15,19.64,19.64,77400,19.64 +NASDAQ,STNR,2003-04-24,10.62,10.89,10.47,10.61,54000,10.61 +NASDAQ,STNR,2003-03-21,10.85,11.42,10.85,11.24,51600,11.24 +NASDAQ,STNR,2002-09-16,12.60,12.60,12.30,12.48,74500,12.48 +NASDAQ,STNR,2002-01-10,21.00,21.00,20.63,20.96,68000,20.96 +NASDAQ,STNR,2001-11-06,18.49,18.75,17.83,18.65,50600,18.65 +NASDAQ,STNR,2000-11-16,17.50,17.62,17.50,17.50,45400,17.50 +NASDAQ,STNR,2000-09-28,22.44,23.00,22.00,22.25,49000,22.25 +NASDAQ,STNR,2000-05-22,21.12,22.25,21.00,22.25,16700,22.25 +NASDAQ,STNR,2000-01-05,17.06,17.12,16.87,17.00,74800,17.00 +NASDAQ,STNR,1999-01-15,34.13,34.13,32.63,32.81,185900,32.81 +NASDAQ,STNR,1998-12-03,25.25,25.37,24.00,24.00,150800,24.00 +NASDAQ,STNR,1998-10-02,14.75,16.06,14.75,16.06,727900,16.06 +NASDAQ,STNR,1998-07-21,31.37,32.00,29.50,29.50,75000,29.50 +NASDAQ,STNR,1997-09-12,32.50,33.50,32.50,33.50,5200,14.89 +NASDAQ,STNR,1997-03-18,23.87,23.87,22.75,22.75,68800,10.11 +NASDAQ,STNR,1997-02-18,23.25,23.50,22.50,23.50,87100,10.44 +NASDAQ,SOHU,2008-11-28,48.61,49.00,47.07,48.54,572200,48.54 +NASDAQ,SOHU,2008-11-17,42.51,43.47,40.17,40.70,1708200,40.70 +NASDAQ,SOHU,2008-05-22,78.12,79.20,75.41,77.78,2374700,77.78 +NASDAQ,SOHU,2007-11-07,58.35,60.80,57.21,58.83,1788400,58.83 +NASDAQ,SOHU,2007-06-07,26.48,26.80,26.12,26.20,1394100,26.20 +NASDAQ,SOHU,2006-12-21,24.28,24.51,23.79,23.89,254500,23.89 +NASDAQ,SOHU,2006-09-11,23.10,23.50,22.59,23.23,670300,23.23 +NASDAQ,SOHU,2006-08-29,21.70,21.85,21.43,21.78,331400,21.78 +NASDAQ,SOHU,2006-08-04,21.50,21.89,21.13,21.60,717100,21.60 +NASDAQ,SOHU,2006-07-18,22.34,22.65,22.02,22.32,679600,22.32 +NASDAQ,SOHU,2006-06-28,24.92,25.07,24.39,24.90,548300,24.90 +NASDAQ,SOHU,2006-04-05,26.16,26.40,25.52,26.00,756300,26.00 +NASDAQ,SOHU,2005-08-10,17.92,18.12,17.45,17.52,1042200,17.52 +NASDAQ,SOHU,2005-01-31,15.68,16.00,15.53,15.69,971100,15.69 +NASDAQ,SOHU,2003-11-04,34.80,36.19,34.78,34.96,3295400,34.96 +NASDAQ,SOHU,2003-01-17,7.61,8.80,7.61,8.72,961500,8.72 +NASDAQ,SOHU,2002-12-02,6.02,6.38,5.60,5.80,435300,5.80 +NASDAQ,SOHU,2002-04-29,1.07,1.18,1.07,1.17,76000,1.17 +NASDAQ,SOHU,2002-01-10,1.30,1.31,1.18,1.20,25300,1.20 +NASDAQ,SOHU,2000-11-10,2.86,3.00,2.75,2.94,122100,2.94 +NASDAQ,SNDA,2008-10-08,25.81,27.48,24.72,25.68,1161000,25.68 +NASDAQ,SNDA,2008-08-26,28.10,28.39,26.87,27.02,701800,27.02 +NASDAQ,SNDA,2008-08-08,26.00,26.28,25.54,25.57,893100,25.57 +NASDAQ,SNDA,2008-07-31,25.96,26.54,25.51,25.83,821500,25.83 +NASDAQ,SNDA,2008-02-12,26.83,27.26,26.77,26.97,422700,26.97 +NASDAQ,SNDA,2007-09-13,31.88,32.72,31.54,32.59,1132300,32.59 +NASDAQ,SNDA,2007-06-20,27.87,28.10,27.43,27.52,410300,27.52 +NASDAQ,SNDA,2006-10-26,14.71,14.97,14.69,14.94,217100,14.94 +NASDAQ,SNDA,2005-09-02,33.56,33.60,32.50,32.58,621300,32.58 +NASDAQ,SNDA,2005-05-09,33.24,34.10,32.51,33.55,1263300,33.55 +NASDAQ,SNDA,2005-02-22,30.05,31.50,29.70,29.82,1166800,29.82 +NASDAQ,SNDA,2004-10-08,28.49,29.55,27.85,28.53,733900,28.53 +NASDAQ,SENEB,2010-01-28,26.76,26.76,26.76,26.76,000,26.76 +NASDAQ,SENEB,2010-01-11,24.36,24.36,24.36,24.36,000,24.36 +NASDAQ,SENEB,2009-05-15,24.51,24.99,24.51,24.99,1500,24.99 +NASDAQ,SENEB,2008-09-30,20.48,20.48,20.48,20.48,5300,20.48 +NASDAQ,SENEB,2008-09-22,20.08,20.08,20.08,20.08,000,20.08 +NASDAQ,SENEB,2008-04-24,19.61,19.61,19.61,19.61,000,19.61 +NASDAQ,SENEB,2008-04-02,21.00,21.00,20.50,21.00,700,21.00 +NASDAQ,SENEB,2007-10-31,26.96,26.96,26.96,26.96,000,26.96 +NASDAQ,SENEB,2007-10-26,26.69,26.74,26.69,26.72,2300,26.72 +NASDAQ,SENEB,2006-10-26,27.75,27.75,27.75,27.75,100,27.75 +NASDAQ,SENEB,2005-11-18,18.25,18.25,18.25,18.25,000,18.25 +NASDAQ,SENEB,2005-08-31,17.50,17.50,17.50,17.50,1300,17.50 +NASDAQ,SENEB,2005-07-01,16.25,16.25,16.25,16.25,000,16.25 +NASDAQ,SENEB,2005-01-24,18.25,18.25,18.25,18.25,000,18.25 +NASDAQ,SENEB,2003-06-17,18.15,18.15,18.15,18.15,200,18.15 +NASDAQ,SENEB,2003-04-29,17.59,17.59,17.59,17.59,000,17.59 +NASDAQ,SENEB,2003-02-26,17.15,17.15,16.96,16.96,300,16.96 +NASDAQ,SENEB,2002-10-31,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,SENEB,2002-10-29,15.50,15.50,15.50,15.50,000,15.50 +NASDAQ,SENEB,2002-09-04,14.10,14.10,14.10,14.10,000,14.10 +NASDAQ,SENEB,2002-06-19,14.80,14.80,14.80,14.80,000,14.80 +NASDAQ,SENEB,2002-05-15,15.40,15.40,15.40,15.40,000,15.40 +NASDAQ,SENEB,2001-03-27,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,SENEB,2001-03-19,13.00,13.00,13.00,13.00,000,13.00 +NASDAQ,SENEB,2000-09-08,13.25,13.25,13.25,13.25,12000,13.25 +NASDAQ,SENEB,1999-08-30,12.75,12.75,12.75,12.75,100,12.75 +NASDAQ,SENEB,1999-08-02,12.75,12.75,12.75,12.75,200,12.75 +NASDAQ,SENEB,1998-07-15,13.50,13.50,13.50,13.50,600,13.50 +NASDAQ,SENEB,1997-12-15,17.75,17.75,17.50,17.75,9200,17.75 +NASDAQ,SENEB,1996-11-08,16.00,16.00,16.00,16.00,300,16.00 +NASDAQ,SENEB,1995-03-10,33.75,33.75,33.75,33.75,800,16.88 +NASDAQ,SENEB,1995-02-03,32.50,32.75,32.50,32.75,3000,16.37 +NASDAQ,SENEB,1994-11-08,25.50,26.25,25.25,26.00,4200,13.00 +NASDAQ,SENEB,1994-02-16,19.25,19.25,19.25,19.25,1200,9.62 +NASDAQ,SENEB,1993-07-21,16.00,16.25,15.50,15.50,5200,7.75 +NASDAQ,SENEB,1993-06-14,15.50,15.50,15.50,15.50,1600,7.75 +NASDAQ,SENEB,1992-08-10,15.25,15.25,15.25,15.25,600,7.63 +NASDAQ,SENEB,1991-04-02,21.00,21.50,20.75,21.50,2800,10.75 +NASDAQ,SENEB,1991-02-12,20.75,21.50,20.75,20.75,9600,10.37 +NASDAQ,SENEB,1990-08-06,24.50,24.75,24.50,24.50,6000,12.25 +NASDAQ,SILC,2009-10-16,9.90,9.90,9.50,9.83,16300,9.83 +NASDAQ,SILC,2009-02-23,5.46,5.53,5.43,5.44,37600,5.44 +NASDAQ,SILC,2008-06-09,8.56,8.62,8.01,8.03,79400,8.03 +NASDAQ,SILC,2008-03-05,13.87,14.37,13.50,13.84,44800,13.84 +NASDAQ,SILC,2007-11-19,13.88,13.90,13.00,13.08,76600,13.08 +NASDAQ,SILC,2007-11-06,14.84,15.46,14.80,15.28,129300,15.28 +NASDAQ,SILC,2007-02-22,14.97,15.00,14.80,14.92,55000,14.92 +NASDAQ,SILC,2007-02-08,15.30,15.36,14.90,15.34,73100,15.34 +NASDAQ,SILC,2006-03-28,10.21,10.44,10.02,10.40,21100,10.40 +NASDAQ,SILC,2006-01-23,7.24,8.26,7.24,7.35,47000,7.35 +NASDAQ,SILC,2005-09-23,3.87,3.87,3.63,3.81,1500,3.81 +NASDAQ,SILC,2005-04-28,3.82,4.00,3.54,3.79,23400,3.79 +NASDAQ,SILC,2004-12-23,2.49,2.64,2.41,2.41,7200,2.41 +NASDAQ,SILC,2004-12-02,2.94,2.94,2.54,2.69,7500,2.69 +NASDAQ,SILC,2004-07-01,1.94,2.45,1.94,2.33,8200,2.33 +NASDAQ,SILC,2003-12-18,1.75,1.80,1.75,1.80,14700,1.80 +NASDAQ,SILC,2003-08-15,0.87,0.87,0.87,0.87,000,0.87 +NASDAQ,SILC,2002-12-30,0.30,0.30,0.30,0.30,000,0.30 +NASDAQ,SILC,2002-09-18,0.45,0.45,0.45,0.45,1000,0.45 +NASDAQ,SILC,2002-09-06,0.42,0.42,0.42,0.42,000,0.42 +NASDAQ,SILC,2002-08-13,0.39,0.39,0.39,0.39,200,0.39 +NASDAQ,SILC,2002-05-06,0.65,0.65,0.65,0.65,100,0.65 +NASDAQ,SILC,2002-02-20,0.80,0.85,0.80,0.85,7300,0.85 +NASDAQ,SILC,2001-07-11,1.55,1.63,1.55,1.63,5200,1.63 +NASDAQ,SILC,2000-06-22,8.75,9.00,8.50,8.50,20300,8.50 +NASDAQ,SILC,2000-01-27,7.37,7.63,6.91,7.00,56100,7.00 +NASDAQ,SILC,1997-04-07,6.38,6.38,6.00,6.13,11500,6.13 +NASDAQ,SILC,1997-02-06,7.63,8.00,7.63,7.63,13300,7.63 +NASDAQ,SILC,1994-09-12,4.25,4.25,4.12,4.12,4500,4.12 +NASDAQ,SILC,1994-03-21,4.75,5.00,4.37,4.50,31700,4.50 +NASDAQ,SILC,1994-03-08,4.37,4.37,4.25,4.25,6400,4.25 +NASDAQ,STAR,2009-11-06,33.85,33.91,33.82,33.85,923900,33.85 +NASDAQ,STAR,2009-05-13,19.18,19.18,18.50,18.70,859500,18.70 +NASDAQ,STAR,2008-11-17,9.20,9.38,8.99,9.01,199800,9.01 +NASDAQ,STAR,2008-04-01,13.70,13.98,13.50,13.75,923000,13.75 +NASDAQ,STAR,2008-03-06,14.51,14.59,13.73,13.90,675300,13.90 +NASDAQ,STAR,2008-01-09,14.01,14.56,13.43,13.87,558900,13.87 +NASDAQ,STAR,2007-12-13,23.00,23.49,22.56,23.03,343600,23.03 +NASDAQ,SHOR,2010-01-12,6.01,6.07,5.87,5.91,117100,5.91 +NASDAQ,SHOR,2009-12-16,5.87,5.87,5.70,5.74,90800,5.74 +NASDAQ,SHOR,2009-05-14,5.08,5.37,5.00,5.12,78500,5.12 +NASDAQ,SHOR,2008-07-22,4.40,5.75,4.31,5.50,626900,5.50 +NASDAQ,SHOR,2008-05-22,5.22,5.40,5.07,5.40,65300,5.40 +NASDAQ,SHOR,2008-04-09,5.42,5.42,5.15,5.17,82600,5.17 +NASDAQ,SHOR,2007-11-05,18.05,18.30,17.37,17.77,82400,17.77 +NASDAQ,SHOR,2007-10-05,15.35,16.85,15.18,16.51,166100,16.51 +NASDAQ,SDTH,2009-12-09,6.08,6.19,6.01,6.17,79500,6.17 +NASDAQ,SDTH,2009-11-17,5.58,5.80,5.57,5.76,176600,5.76 +NASDAQ,SDTH,2009-11-12,5.52,5.80,5.52,5.66,263700,5.66 +NASDAQ,SDTH,2009-10-22,6.74,6.91,6.68,6.87,146200,6.87 +NASDAQ,SDTH,2009-01-30,3.20,3.25,2.91,2.97,288600,2.97 +NASDAQ,SDTH,2009-01-27,3.27,3.38,3.26,3.37,72900,3.37 +NASDAQ,SDTH,2008-09-16,8.03,8.48,8.01,8.47,394400,8.47 +NASDAQ,SDTH,2008-07-15,8.20,8.35,8.01,8.27,243800,8.27 +NASDAQ,SDTH,2008-04-15,7.80,8.19,7.80,8.17,225200,8.17 +NASDAQ,SDTH,2008-04-02,8.79,8.79,8.39,8.55,242300,8.55 +NASDAQ,SDTH,2007-12-06,8.30,9.11,8.25,8.65,1469700,8.65 +NASDAQ,SDTH,2007-09-21,4.84,5.30,4.84,5.25,607700,5.25 +NASDAQ,SDTH,2007-04-20,3.80,4.20,3.75,4.00,116400,4.00 +NASDAQ,SCMF,2008-11-04,4.10,4.18,4.03,4.18,9700,4.09 +NASDAQ,SCMF,2008-09-29,4.50,5.25,3.98,5.25,55000,5.14 +NASDAQ,SCMF,2007-12-11,6.80,6.86,6.80,6.80,9000,6.53 +NASDAQ,SCMF,2007-10-03,8.78,8.78,8.62,8.62,71300,8.23 +NASDAQ,SCMF,2006-04-21,9.15,9.15,9.15,9.15,17700,8.53 +NASDAQ,SCMF,2005-12-23,9.29,9.61,9.21,9.23,12300,8.57 +NASDAQ,SCMF,2005-09-07,9.42,9.56,9.42,9.46,9600,8.76 +NASDAQ,SCMF,2005-07-22,9.50,9.65,9.47,9.57,15500,8.83 +NASDAQ,SCMF,2005-04-19,9.17,9.18,8.97,9.18,13900,8.44 +NASDAQ,SCMF,2005-03-11,9.80,9.85,9.70,9.72,9100,8.94 +NASDAQ,SCMF,2005-01-18,10.10,10.50,10.10,10.42,33900,9.47 +NASDAQ,SCMF,2004-12-15,10.62,11.00,10.62,10.79,44600,9.81 +NASDAQ,SCMF,2004-06-30,10.60,10.60,10.35,10.40,52600,9.45 +NASDAQ,SCMF,2004-05-04,11.20,11.20,10.81,10.81,6000,9.83 +NASDAQ,SCMF,2004-01-15,13.25,13.43,12.42,12.60,120300,11.34 +NASDAQ,SCMF,2002-06-03,7.34,7.34,7.34,7.34,100,6.29 +NASDAQ,SCMF,2002-04-11,7.45,7.45,7.25,7.45,1600,6.39 +NASDAQ,SMLC,2010-02-08,24.89,25.40,24.89,25.18,1300,25.18 +NASDAQ,SMLC,2009-08-19,9.19,9.27,9.19,9.25,1600,9.25 +NASDAQ,SMLC,2009-07-21,8.87,8.94,8.63,8.93,2100,8.93 +NASDAQ,SMLC,2009-06-16,9.02,9.02,8.65,8.88,55100,8.88 +NASDAQ,SMLC,2008-06-20,11.40,11.40,11.10,11.16,14800,11.16 +NASDAQ,SMLC,2008-05-27,11.40,11.50,11.10,11.28,8700,11.28 +NASDAQ,SMLC,2008-02-08,11.93,12.00,11.90,11.99,5000,11.99 +NASDAQ,SMLC,2007-11-15,11.67,12.00,11.65,11.75,67300,11.75 +NASDAQ,SIFY,2008-08-22,2.75,2.80,2.72,2.79,114800,2.79 +NASDAQ,SIFY,2008-08-12,2.75,2.76,2.65,2.67,100000,2.67 +NASDAQ,SIFY,2008-07-23,3.41,3.55,3.40,3.46,109300,3.46 +NASDAQ,SIFY,2008-05-07,5.10,5.41,5.02,5.02,474500,5.02 +NASDAQ,SIFY,2008-02-29,4.91,4.91,4.70,4.70,97200,4.70 +NASDAQ,SIFY,2007-12-06,6.29,6.33,6.18,6.22,170600,6.22 +NASDAQ,SIFY,2007-11-05,7.40,7.44,7.31,7.36,169500,7.36 +NASDAQ,SIFY,2007-10-25,8.02,8.04,7.75,7.79,174100,7.79 +NASDAQ,SIFY,2006-12-21,9.38,9.47,9.05,9.20,406000,9.20 +NASDAQ,SIFY,2006-11-07,9.26,9.26,9.03,9.09,319000,9.09 +NASDAQ,SIFY,2006-10-27,9.60,9.66,9.45,9.47,120100,9.47 +NASDAQ,SIFY,2006-04-11,14.20,14.20,13.24,13.27,888900,13.27 +NASDAQ,SIFY,2006-03-08,12.47,12.55,12.08,12.29,799300,12.29 +NASDAQ,SIFY,2006-03-02,12.51,12.78,12.47,12.65,406500,12.65 +NASDAQ,SIFY,2005-12-09,8.15,8.83,7.95,8.72,1643800,8.72 +NASDAQ,SIFY,2005-11-14,6.23,6.23,5.85,6.02,607800,6.02 +NASDAQ,SIFY,2005-07-25,4.50,4.57,4.45,4.47,72900,4.47 +NASDAQ,SIFY,2005-06-03,4.80,5.10,4.50,4.59,983100,4.59 +NASDAQ,SIFY,2005-05-03,3.88,4.00,3.88,3.99,33500,3.99 +NASDAQ,SIFY,2004-12-08,6.27,6.44,6.04,6.11,331300,6.11 +NASDAQ,SIFY,2004-11-04,5.84,5.84,5.67,5.75,215300,5.75 +NASDAQ,SIFY,2004-07-08,5.92,5.98,5.80,5.92,148900,5.92 +NASDAQ,SIFY,2004-07-07,6.00,6.10,5.85,5.92,224500,5.92 +NASDAQ,SIFY,2004-04-07,7.71,7.85,7.50,7.58,599000,7.58 +NASDAQ,SIFY,2003-04-11,4.21,4.25,4.00,4.11,35900,4.11 +NASDAQ,SIFY,2002-10-09,1.03,1.22,1.00,1.22,62700,1.22 +NASDAQ,SIFY,2002-09-12,0.56,0.58,0.55,0.55,25300,2.20 +NASDAQ,SIFY,2002-02-22,1.75,1.75,1.71,1.71,18000,6.84 +NASDAQ,SIFY,2002-02-19,1.77,1.87,1.75,1.76,74600,7.04 +NASDAQ,SIFY,2001-10-29,1.10,1.14,1.00,1.09,221300,4.36 +NASDAQ,SIFY,2000-07-06,21.06,21.25,20.44,21.00,313500,84.00 +NASDAQ,SIFY,2000-04-25,32.94,34.50,31.50,34.25,634400,137.00 +NASDAQ,SIFY,2000-02-29,97.00,98.62,93.00,94.75,557200,379.00 +NASDAQ,SIFY,2000-02-08,50.00,55.00,49.88,53.12,1237900,212.50 +NASDAQ,SYMX,2009-06-05,1.64,1.69,1.50,1.61,1185900,1.61 +NASDAQ,SYMX,2009-03-05,0.44,0.46,0.44,0.44,106700,0.44 +NASDAQ,SYMX,2008-10-23,1.75,1.87,1.65,1.79,116000,1.79 +NASDAQ,SYMX,2008-05-29,9.70,11.51,9.70,11.34,188100,11.34 +NASDAQ,SYMX,2007-11-12,10.00,12.50,10.00,11.68,43100,11.68 +NASDAQ,SYMX,2007-09-28,10.00,10.00,10.00,10.00,100,10.00 +NASDAQ,SONE,2009-11-20,6.11,6.31,6.11,6.19,632100,6.19 +NASDAQ,SONE,2009-11-10,6.18,6.26,6.05,6.11,334200,6.11 +NASDAQ,SONE,2009-08-14,6.92,6.97,6.72,6.86,383500,6.86 +NASDAQ,SONE,2009-07-31,7.08,7.26,7.04,7.09,220300,7.09 +NASDAQ,SONE,2007-10-29,8.70,8.77,8.50,8.52,347500,8.52 +NASDAQ,SONE,2007-02-27,5.36,5.41,4.97,5.14,623300,5.14 +NASDAQ,SONE,2006-11-15,5.05,5.11,5.00,5.09,589600,5.09 +NASDAQ,SONE,2006-09-07,4.92,4.97,4.90,4.92,111200,4.92 +NASDAQ,SONE,2006-08-25,4.81,4.89,4.80,4.82,78300,4.82 +NASDAQ,SONE,2006-06-12,4.75,4.81,4.57,4.60,399800,4.60 +NASDAQ,SONE,2006-06-09,4.94,4.94,4.74,4.78,336000,4.78 +NASDAQ,SONE,2006-04-19,5.30,5.42,5.25,5.41,458100,5.41 +NASDAQ,SONE,2005-08-10,4.35,4.50,4.29,4.37,389000,4.37 +NASDAQ,SONE,2005-05-12,4.18,4.22,4.16,4.20,161600,4.20 +NASDAQ,SONE,2005-02-02,8.20,8.50,8.20,8.42,402000,8.42 +NASDAQ,SONE,2004-08-30,8.00,8.09,7.85,7.86,199400,7.86 +NASDAQ,SONE,2003-07-24,4.11,4.12,3.98,3.98,243300,3.98 +NASDAQ,SONE,2003-07-01,4.01,4.12,3.89,4.00,568000,4.00 +NASDAQ,SONE,2003-01-16,5.60,5.65,5.52,5.60,386700,5.60 +NASDAQ,SONE,2002-12-02,6.30,6.42,5.86,6.12,456400,6.12 +NASDAQ,SONE,2002-11-08,5.22,5.68,5.22,5.68,412900,5.68 +NASDAQ,SONE,2002-10-21,3.77,3.94,3.77,3.93,184100,3.93 +NASDAQ,SONE,2002-05-06,6.85,7.20,6.40,6.80,928500,6.80 +NASDAQ,SONE,2002-04-18,13.65,13.97,13.40,13.60,678700,13.60 +NASDAQ,SONE,2002-03-06,16.40,16.78,16.10,16.53,635000,16.53 +NASDAQ,SONE,2002-02-13,16.75,17.10,15.25,15.39,1347000,15.39 +NASDAQ,SONE,2001-12-20,17.60,17.75,16.20,16.38,920300,16.38 +NASDAQ,SONE,2001-11-15,11.34,11.59,11.25,11.26,203500,11.26 +NASDAQ,SONE,2001-09-17,10.00,10.73,9.56,10.15,615100,10.15 +NASDAQ,SONE,2001-07-30,12.64,13.00,12.50,12.91,345100,12.91 +NASDAQ,SONE,2000-08-30,19.88,20.38,17.25,17.38,2830200,17.38 +NASDAQ,SONE,2000-03-23,98.00,103.50,97.75,102.00,651200,102.00 +NASDAQ,SONE,1999-12-20,84.13,87.62,82.00,85.25,659800,85.25 +NASDAQ,SONE,1999-09-30,37.63,39.94,36.56,38.87,581000,38.87 +NASDAQ,SONE,1999-04-20,88.00,102.00,80.62,101.13,1564400,50.56 +NASDAQ,SONE,1999-01-15,31.12,31.12,30.12,30.25,249800,15.13 +NASDAQ,SONE,1998-10-26,17.00,17.62,16.94,17.50,91200,8.75 +NASDAQ,SONE,1998-05-05,12.00,12.00,10.88,11.00,153600,5.50 +NASDAQ,SONE,1998-01-12,6.75,6.75,6.38,6.63,56200,3.31 +NASDAQ,SONE,1997-12-16,6.00,7.06,5.62,7.00,378000,3.50 +NASDAQ,SONE,1997-08-29,12.75,13.38,12.75,13.00,147200,6.50 +NASDAQ,SONE,1997-07-08,8.62,9.50,8.62,8.88,202600,4.44 +NASDAQ,SONE,1997-01-29,14.00,14.00,12.25,12.75,20400,6.38 +NASDAQ,SONE,1996-12-16,11.50,11.50,10.50,11.00,41200,5.50 +NASDAQ,SONE,1996-07-10,30.25,30.75,27.00,27.25,718800,13.63 +NASDAQ,SBGI,2009-10-14,4.29,4.99,4.11,4.81,1662600,4.81 +NASDAQ,SBGI,2009-03-02,1.10,1.17,1.05,1.13,866800,1.13 +NASDAQ,SBGI,2009-01-13,3.42,3.55,3.33,3.36,529600,3.36 +NASDAQ,SBGI,2008-10-08,3.98,4.30,3.28,3.74,686900,3.50 +NASDAQ,SBGI,2007-08-03,12.23,12.36,11.95,12.07,2482500,10.09 +NASDAQ,SBGI,2007-06-25,14.15,14.43,13.97,14.15,707700,11.71 +NASDAQ,SBGI,2006-09-11,7.51,7.60,7.50,7.53,180100,6.01 +NASDAQ,SBGI,2005-12-23,9.45,9.56,9.32,9.36,222200,7.20 +NASDAQ,SBGI,2005-12-02,9.70,9.91,9.68,9.83,429300,7.57 +NASDAQ,SBGI,2005-02-02,8.18,8.34,8.02,8.26,257900,6.21 +NASDAQ,SBGI,2004-06-25,10.73,10.90,10.54,10.70,428600,7.98 +NASDAQ,SBGI,2002-02-07,9.90,10.03,9.77,9.78,108400,7.29 +NASDAQ,SBGI,2002-01-30,9.95,9.96,9.64,9.93,52900,7.40 +NASDAQ,SBGI,2001-10-19,7.35,8.66,7.30,8.09,583500,6.03 +NASDAQ,SBGI,2001-08-03,10.00,10.20,9.78,10.05,173300,7.49 +NASDAQ,SBGI,2000-11-02,9.25,9.31,9.12,9.25,70600,6.90 +NASDAQ,SBGI,1998-07-10,29.12,29.12,28.75,28.94,44600,21.58 +NASDAQ,SBGI,1998-03-26,55.75,57.00,55.00,56.62,208200,21.11 +NASDAQ,SBGI,1997-10-31,36.87,37.62,35.75,36.50,229800,13.61 +NASDAQ,SBGI,1997-06-09,26.50,27.25,26.25,26.56,85600,9.90 +NASDAQ,SBGI,1997-03-20,27.00,27.75,26.25,26.75,100600,9.97 +NASDAQ,SBGI,1996-10-01,40.75,40.75,39.87,40.00,18800,14.91 +NASDAQ,SBGI,1996-07-09,43.00,45.50,42.00,44.50,476000,16.59 +NASDAQ,SBGI,1995-11-15,18.25,18.25,17.25,17.37,202600,6.48 +NASDAQ,SBGI,1995-08-08,31.00,31.00,30.00,31.00,63000,11.56 +NASDAQ,SGRP,2009-05-13,0.55,0.55,0.55,0.55,2400,0.55 +NASDAQ,SGRP,2009-04-29,0.60,0.60,0.60,0.60,000,0.60 +NASDAQ,SGRP,2009-03-12,0.45,0.45,0.45,0.45,000,0.45 +NASDAQ,SGRP,2009-01-12,0.50,0.50,0.50,0.50,000,0.50 +NASDAQ,SGRP,2007-11-30,0.69,0.70,0.54,0.69,43500,0.69 +NASDAQ,SGRP,2007-05-25,0.94,0.94,0.90,0.94,9100,0.94 +NASDAQ,SGRP,2007-03-01,1.08,1.08,1.02,1.02,2600,1.02 +NASDAQ,SGRP,2006-11-17,1.00,1.02,0.99,1.00,2200,1.00 +NASDAQ,SGRP,2006-05-30,1.17,1.17,1.03,1.04,16300,1.04 +NASDAQ,SGRP,2006-05-23,1.07,1.07,1.07,1.07,000,1.07 +NASDAQ,SGRP,2006-03-27,1.24,1.25,1.24,1.25,1200,1.25 +NASDAQ,SGRP,2006-03-02,1.10,1.25,1.04,1.22,16300,1.22 +NASDAQ,SGRP,2005-12-19,0.90,0.98,0.89,0.93,23300,0.93 +NASDAQ,SGRP,2005-10-18,1.40,1.45,1.35,1.38,22400,1.38 +NASDAQ,SGRP,2005-03-22,1.27,1.35,1.27,1.35,3700,1.35 +NASDAQ,SGRP,2004-11-11,0.57,0.63,0.57,0.63,1400,0.63 +NASDAQ,SGRP,2004-05-25,0.96,1.00,0.87,0.99,9600,0.99 +NASDAQ,SGRP,2004-01-13,3.18,3.30,3.18,3.28,4800,3.28 +NASDAQ,SGRP,2003-12-22,3.17,3.17,3.17,3.17,500,3.17 +NASDAQ,SGRP,2003-12-04,3.40,3.80,3.40,3.41,3400,3.41 +NASDAQ,SGRP,2003-10-13,4.25,4.25,3.95,4.00,5000,4.00 +NASDAQ,SGRP,2003-04-07,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,SGRP,2002-10-31,1.99,1.99,1.93,1.99,1900,1.99 +NASDAQ,SGRP,2002-02-22,1.84,2.05,1.80,2.05,12200,2.05 +NASDAQ,SGRP,2001-04-25,0.72,0.75,0.72,0.75,10100,0.75 +NASDAQ,SGRP,2001-03-02,0.88,1.00,0.88,1.00,3000,1.00 +NASDAQ,SGRP,2000-09-07,1.88,1.88,1.69,1.69,8200,1.69 +NASDAQ,SGRP,1999-11-22,2.97,3.13,2.97,3.00,26400,3.00 +NASDAQ,SGRP,1999-10-12,4.06,4.06,3.94,4.00,3000,4.00 +NASDAQ,SGRP,1999-03-04,4.94,5.00,4.50,5.00,15100,5.00 +NASDAQ,SGRP,1998-11-09,3.56,3.56,3.50,3.50,1800,3.50 +NASDAQ,SGRP,1998-05-07,3.75,3.81,3.69,3.69,2500,3.69 +NASDAQ,SGRP,1998-04-07,5.00,5.25,4.88,5.00,24300,5.00 +NASDAQ,SGRP,1997-07-14,5.38,5.50,5.00,5.25,22300,5.25 +NASDAQ,SGRP,1997-06-19,5.62,5.62,5.62,5.62,2800,5.62 +NASDAQ,SGRP,1997-01-24,8.87,9.50,8.87,9.38,18400,9.38 +NASDAQ,SGRP,1996-11-20,9.00,9.38,9.00,9.38,5000,9.38 +NASDAQ,SANM,2009-07-09,0.38,0.40,0.37,0.39,438700,2.34 +NASDAQ,SANM,2008-03-27,1.77,1.78,1.60,1.60,581100,9.60 +NASDAQ,SANM,2007-11-15,2.05,2.05,1.93,1.98,1299300,11.88 +NASDAQ,SANM,2007-08-30,2.11,2.15,2.07,2.14,359900,12.84 +NASDAQ,SANM,2007-08-24,2.00,2.12,1.99,2.09,795200,12.54 +NASDAQ,SANM,2007-05-14,3.53,3.60,3.51,3.57,1064800,21.42 +NASDAQ,SANM,2006-12-19,3.51,3.56,3.47,3.55,746400,21.30 +NASDAQ,SANM,2005-12-28,4.31,4.40,4.25,4.30,745800,25.80 +NASDAQ,SANM,2005-06-23,5.72,5.76,5.54,5.54,1566300,33.24 +NASDAQ,SANM,2005-04-19,4.65,4.68,4.43,4.59,1779800,27.54 +NASDAQ,SANM,2004-06-07,10.36,10.80,10.35,10.77,496800,64.62 +NASDAQ,SANM,2004-04-30,10.62,10.73,9.93,10.02,850000,60.12 +NASDAQ,SANM,2003-12-11,10.92,11.83,10.75,11.67,1093800,70.02 +NASDAQ,SANM,2003-06-10,6.05,6.06,5.85,6.00,789300,36.00 +NASDAQ,SANM,2002-06-10,9.41,9.41,8.76,8.88,1474600,53.28 +NASDAQ,SANM,2002-02-12,13.24,13.50,12.52,12.80,2098700,76.80 +NASDAQ,SANM,2001-10-19,14.00,14.73,14.00,14.49,1161800,86.94 +NASDAQ,SANM,2001-04-30,29.04,30.24,28.19,29.15,1223900,174.90 +NASDAQ,SANM,2001-01-22,52.25,52.75,49.25,51.00,1144200,306.01 +NASDAQ,SANM,2000-09-18,99.25,101.75,93.25,95.31,532300,285.93 +NASDAQ,SANM,2000-04-20,55.31,57.81,55.19,56.00,371300,168.00 +NASDAQ,SANM,2000-04-12,56.25,56.37,51.75,52.06,231000,156.19 +NASDAQ,SANM,2000-04-07,64.62,67.50,62.00,67.06,132100,201.19 +NASDAQ,SANM,1999-11-01,90.03,92.50,88.88,89.88,351300,134.81 +NASDAQ,SANM,1999-08-30,75.06,76.88,73.75,75.88,155600,113.81 +NASDAQ,SANM,1999-07-21,68.63,71.06,67.81,71.00,460100,106.50 +NASDAQ,SANM,1998-12-22,59.25,59.50,57.50,58.00,286400,87.00 +NASDAQ,SANM,1998-08-13,44.00,44.50,43.00,43.13,76700,64.69 +NASDAQ,SANM,1998-07-09,42.00,42.81,41.31,42.00,412100,63.00 +NASDAQ,SANM,1998-04-14,77.50,81.50,77.38,80.25,1331200,60.19 +NASDAQ,SANM,1998-04-06,72.81,77.00,71.75,74.50,519500,55.87 +NASDAQ,SANM,1998-04-02,70.62,72.12,70.00,71.09,627200,53.32 +NASDAQ,SANM,1998-03-11,74.88,77.00,74.88,76.50,371100,57.37 +NASDAQ,SANM,1997-09-05,80.75,82.25,80.25,82.00,142700,61.50 +NASDAQ,SANM,1997-05-27,58.00,60.75,57.88,59.00,354700,44.25 +NASDAQ,SANM,1997-04-04,46.50,51.00,46.25,51.00,278100,38.25 +NASDAQ,SANM,1997-03-20,39.75,42.50,38.00,42.00,414300,31.50 +NASDAQ,SANM,1996-12-04,45.88,46.50,45.88,46.38,181100,34.78 +NASDAQ,SANM,1995-01-19,29.75,29.75,28.75,28.75,96300,10.78 +NASDAQ,SANM,1994-12-01,25.75,26.50,25.75,25.75,154400,9.66 +NASDAQ,SANM,1994-08-29,20.50,20.75,20.25,20.25,107200,7.59 +NASDAQ,SANM,1994-08-04,17.50,17.50,17.25,17.25,5300,6.47 +NASDAQ,SANM,1994-06-02,19.00,22.00,19.00,20.25,232500,7.59 +NASDAQ,SANM,1993-12-06,26.25,27.50,26.25,27.50,51200,10.31 +NASDAQ,SANM,1993-10-14,22.25,22.25,21.25,22.25,34100,8.34 +NASDAQ,SIGA,2010-02-01,6.37,6.37,5.96,6.16,433300,6.16 +NASDAQ,SIGA,2009-04-17,6.16,6.33,6.05,6.19,150800,6.19 +NASDAQ,SIGA,2008-09-17,3.36,3.40,3.19,3.24,189900,3.24 +NASDAQ,SIGA,2008-06-16,3.10,3.13,3.00,3.12,45600,3.12 +NASDAQ,SIGA,2008-03-26,2.04,2.05,1.99,2.00,39100,2.00 +NASDAQ,SIGA,2007-10-26,4.00,4.06,3.97,4.00,92900,4.00 +NASDAQ,SIGA,2007-09-28,4.21,4.70,3.88,4.00,1535700,4.00 +NASDAQ,SIGA,2007-06-11,3.27,3.75,3.27,3.58,480800,3.58 +NASDAQ,SIGA,2007-04-16,5.80,5.94,5.52,5.62,1055000,5.62 +NASDAQ,SIGA,2007-02-16,4.01,4.09,4.00,4.01,224900,4.01 +NASDAQ,SIGA,2007-01-09,3.61,3.69,3.41,3.44,658300,3.44 +NASDAQ,SIGA,2006-04-21,1.28,1.31,1.27,1.29,71200,1.29 +NASDAQ,SIGA,2001-06-07,4.01,4.10,4.01,4.10,5400,4.10 +NASDAQ,SIGA,2000-02-25,6.69,7.06,6.62,6.75,95800,6.75 +NASDAQ,SIGA,2000-02-04,4.44,5.19,4.06,4.88,199000,4.88 +NASDAQ,SIGA,1999-12-17,1.72,1.81,1.63,1.81,11200,1.81 +NASDAQ,SIGA,1999-10-18,1.12,1.12,0.97,0.97,20100,0.97 +NASDAQ,SIGA,1999-01-27,1.63,1.75,1.63,1.75,5900,1.75 +NASDAQ,SIGA,1999-01-13,1.75,1.75,1.75,1.75,2200,1.75 +NASDAQ,SIGA,1998-12-22,1.88,1.94,1.56,1.75,35500,1.75 +NASDAQ,STFC,2009-07-13,16.06,16.69,15.62,16.69,60100,16.40 +NASDAQ,STFC,2009-04-14,18.09,18.16,17.10,17.16,54100,16.72 +NASDAQ,STFC,2008-12-05,21.97,25.35,21.97,25.05,58600,24.04 +NASDAQ,STFC,2008-08-19,30.57,30.57,29.62,29.99,60400,28.64 +NASDAQ,STFC,2008-08-04,28.73,29.00,28.13,28.80,74100,27.51 +NASDAQ,STFC,2008-07-18,23.96,23.97,22.98,23.72,65500,22.65 +NASDAQ,STFC,2008-07-10,23.10,23.53,22.59,22.89,101400,21.86 +NASDAQ,STFC,2008-04-03,28.00,29.05,28.00,29.02,180900,27.56 +NASDAQ,STFC,2007-10-18,29.26,29.55,28.81,29.06,66100,27.30 +NASDAQ,STFC,2007-10-05,31.27,31.95,30.81,31.94,74400,30.00 +NASDAQ,STFC,2006-09-27,31.58,31.58,31.21,31.28,66500,28.96 +NASDAQ,STFC,2006-06-26,31.31,32.11,31.22,32.08,80400,29.61 +NASDAQ,STFC,2006-01-10,37.30,37.38,36.92,37.30,65400,34.24 +NASDAQ,STFC,2005-11-21,34.41,35.09,33.74,34.95,113300,32.00 +NASDAQ,STFC,2005-09-23,30.72,31.77,30.39,31.62,71300,28.95 +NASDAQ,STFC,2005-02-18,26.06,26.10,25.51,25.66,11900,23.35 +NASDAQ,STFC,2004-12-29,25.83,26.05,25.82,25.85,7400,23.52 +NASDAQ,STFC,2004-12-21,25.98,26.21,25.65,26.20,31200,23.84 +NASDAQ,STFC,2004-08-06,29.98,30.48,29.33,29.33,39800,26.60 +NASDAQ,STFC,2004-04-28,26.68,27.12,26.25,26.97,107300,24.43 +NASDAQ,STFC,2004-02-24,24.85,25.58,24.25,25.32,34300,22.90 +NASDAQ,STFC,2004-02-20,24.03,24.56,23.57,23.99,34900,21.69 +NASDAQ,STFC,2004-02-09,23.45,24.18,23.39,23.56,17500,21.30 +NASDAQ,STFC,2004-01-28,24.37,24.37,23.45,23.45,26400,21.20 +NASDAQ,STFC,2003-10-30,26.40,26.82,25.75,26.82,140100,24.21 +NASDAQ,STFC,2003-09-12,25.41,25.50,25.07,25.23,10000,22.78 +NASDAQ,STFC,2003-09-11,25.00,25.25,24.79,25.25,19300,22.79 +NASDAQ,STFC,2003-07-18,22.47,22.47,22.15,22.38,37800,20.17 +NASDAQ,STFC,2003-02-26,16.26,16.27,16.03,16.18,14700,14.53 +NASDAQ,STFC,2002-07-29,15.50,16.04,15.50,16.00,26300,14.30 +NASDAQ,STFC,2002-07-26,15.52,16.00,15.50,15.79,14100,14.11 +NASDAQ,STFC,2002-03-21,15.22,15.30,15.19,15.30,16000,13.65 +NASDAQ,STFC,2001-12-03,15.70,15.96,15.31,15.69,4300,13.93 +NASDAQ,STFC,2000-06-06,12.06,12.06,11.63,11.63,6400,10.20 +NASDAQ,STFC,2000-05-30,10.75,11.00,10.75,10.94,45200,9.59 +NASDAQ,STFC,2000-04-11,9.38,9.88,9.38,9.69,70500,8.50 +NASDAQ,STFC,1999-09-16,10.69,10.75,10.31,10.31,22300,8.98 +NASDAQ,STFC,1999-08-16,12.13,12.25,11.88,12.03,13900,10.45 +NASDAQ,STFC,1999-05-07,10.31,11.00,10.25,10.75,78400,9.32 +NASDAQ,STFC,1998-03-04,31.87,32.25,31.50,31.50,15000,13.54 +NASDAQ,STFC,1998-01-20,30.00,30.00,29.37,30.00,32400,12.90 +NASDAQ,STFC,1997-10-16,27.25,28.00,27.25,27.69,16200,11.89 +NASDAQ,STFC,1997-09-25,22.50,22.87,22.50,22.62,22800,9.71 +NASDAQ,STFC,1997-04-24,17.00,17.50,17.00,17.50,17400,7.48 +NASDAQ,STFC,1996-07-01,24.31,24.31,24.31,24.31,28500,6.88 +NASDAQ,STFC,1994-10-05,14.75,14.75,14.00,14.00,3300,3.89 +NASDAQ,STFC,1994-06-08,14.25,14.25,13.50,14.00,5700,3.87 +NASDAQ,STFC,1994-02-17,12.75,13.25,12.75,13.25,17400,3.64 +NASDAQ,STFC,1993-06-28,14.00,14.50,14.00,14.50,11700,3.96 +NASDAQ,STFC,1993-01-06,22.37,22.37,22.25,22.25,10200,3.02 +NASDAQ,STFC,1992-10-27,21.50,21.50,21.50,21.50,1200,2.91 +NASDAQ,STFC,1992-09-09,21.25,21.50,21.25,21.37,28800,2.89 +NASDAQ,STFC,1992-06-01,19.75,20.50,19.75,19.75,11400,2.65 +NASDAQ,STFC,1991-10-23,15.25,15.25,14.75,14.88,151800,1.99 +NASDAQ,SPAN,2010-01-05,16.48,16.48,15.83,15.98,2300,15.98 +NASDAQ,SPAN,2009-09-14,12.39,12.39,12.00,12.37,3600,12.29 +NASDAQ,SPAN,2009-05-27,11.38,11.40,11.36,11.39,6000,11.23 +NASDAQ,SPAN,2009-05-15,10.50,10.90,10.50,10.90,1300,10.66 +NASDAQ,SPAN,2008-11-10,11.60,11.60,11.60,11.60,100,11.14 +NASDAQ,SPAN,2008-02-28,12.09,12.35,12.09,12.25,4600,11.60 +NASDAQ,SPAN,2007-11-19,12.36,13.24,12.00,12.00,9000,11.29 +NASDAQ,SPAN,2006-07-20,11.22,11.22,11.22,11.22,000,8.34 +NASDAQ,SPAN,2006-03-24,13.11,13.87,13.11,13.87,4200,10.26 +NASDAQ,SPAN,2005-07-07,10.50,10.50,10.15,10.32,800,7.55 +NASDAQ,SPAN,2005-03-02,10.56,10.80,10.39,10.78,1500,7.85 +NASDAQ,SPAN,2004-07-23,12.33,12.36,12.33,12.35,2300,8.62 +NASDAQ,SPAN,2004-05-28,11.75,11.79,11.74,11.79,2000,8.23 +NASDAQ,SPAN,2003-11-25,11.50,11.96,11.40,11.58,25900,8.04 +NASDAQ,SPAN,2003-11-04,9.76,9.76,9.76,9.76,100,6.75 +NASDAQ,SPAN,2003-06-18,8.90,9.03,8.86,8.86,4400,6.11 +NASDAQ,SPAN,2003-04-28,8.85,8.85,8.85,8.85,100,6.08 +NASDAQ,SPAN,2002-08-05,6.91,7.29,6.41,6.76,2100,4.58 +NASDAQ,SPAN,2002-07-08,7.80,7.83,7.80,7.82,3500,5.30 +NASDAQ,SPAN,2001-07-27,5.10,5.10,5.10,5.10,1300,3.39 +NASDAQ,SPAN,2001-05-23,4.50,4.50,4.50,4.50,300,2.99 +NASDAQ,SPAN,2000-04-20,3.00,3.38,2.88,2.91,11200,1.87 +NASDAQ,SPAN,2000-04-18,3.13,3.13,3.06,3.06,5300,1.96 +NASDAQ,SPAN,1999-06-10,4.25,4.25,4.25,4.25,600,2.67 +NASDAQ,SPAN,1998-11-24,5.63,5.75,5.38,5.75,13700,3.57 +NASDAQ,SPAN,1998-11-13,6.38,6.38,6.25,6.25,1600,3.88 +NASDAQ,SPAN,1998-07-28,7.25,7.25,7.25,7.25,2800,4.47 +NASDAQ,SPAN,1998-06-01,7.75,8.44,7.75,7.75,5200,4.78 +NASDAQ,SPAN,1997-10-17,7.00,7.00,7.00,7.00,37300,4.27 +NASDAQ,SPAN,1997-08-13,5.50,5.50,5.50,5.50,2000,3.36 +NASDAQ,SPAN,1996-12-16,4.56,4.56,4.25,4.44,13300,2.67 +NASDAQ,SPAN,1995-10-19,4.63,5.00,4.63,5.00,3300,2.94 +NASDAQ,SPAN,1995-06-13,5.00,5.00,5.00,5.00,300,2.92 +NASDAQ,SPAN,1995-04-21,4.13,4.38,4.13,4.13,10000,2.40 +NASDAQ,SPAN,1995-03-27,4.63,4.63,4.63,4.63,1600,2.69 +NASDAQ,SPAN,1995-01-06,4.63,4.63,4.63,4.63,1600,2.68 +NASDAQ,SPAN,1994-12-23,4.88,5.25,4.88,5.25,1400,3.04 +NASDAQ,SPAN,1994-01-05,5.31,5.50,5.13,5.50,5200,3.12 +NASDAQ,SPAN,1993-08-18,5.50,5.75,5.13,5.50,15200,3.11 +NASDAQ,SPAN,1993-08-17,5.13,5.50,5.13,5.13,3000,2.90 +NASDAQ,SPAN,1993-01-21,8.25,9.25,8.25,9.00,15300,5.04 +NASDAQ,SPAN,1991-12-11,6.88,7.00,6.75,6.88,14700,3.81 +NASDAQ,SPAN,1991-05-13,5.88,5.88,5.88,5.88,000,3.24 +NASDAQ,SPAN,1991-04-18,6.13,6.13,5.88,5.88,5200,3.23 +NASDAQ,SPAN,1990-09-20,3.13,3.13,3.13,3.13,500,1.72 +NASDAQ,SRLS,2009-02-25,0.71,0.71,0.49,0.52,3700,0.52 +NASDAQ,SRLS,2008-08-14,4.42,4.50,4.40,4.40,3100,4.40 +NASDAQ,SRLS,2007-11-30,5.35,5.46,5.32,5.46,111700,5.46 +NASDAQ,SRLS,2007-11-23,5.40,5.45,5.15,5.38,103400,5.38 +NASDAQ,SRLS,2005-10-20,18.00,18.00,17.57,17.78,43800,17.78 +NASDAQ,SRLS,2005-09-28,17.46,17.46,16.91,16.98,21700,16.98 +NASDAQ,SRLS,2005-08-29,15.77,15.77,15.60,15.65,18400,15.65 +NASDAQ,SRLS,2005-05-13,13.06,13.13,12.75,12.91,17600,12.91 +NASDAQ,SRLS,2005-03-17,12.30,12.30,11.31,11.90,17700,11.90 +NASDAQ,SRLS,2005-03-10,12.73,12.73,12.51,12.70,9300,12.70 +NASDAQ,SRLS,2004-12-08,11.32,11.33,11.25,11.33,8500,11.33 +NASDAQ,SRLS,2004-11-16,10.91,10.91,10.90,10.90,1600,10.90 +NASDAQ,SRLS,2003-04-21,3.43,3.45,3.35,3.45,3200,3.45 +NASDAQ,SRLS,2002-09-17,5.50,5.50,5.50,5.50,3100,5.50 +NASDAQ,SRLS,2002-06-27,5.80,5.80,5.74,5.75,4600,5.75 +NASDAQ,SRLS,2002-05-22,6.50,6.50,6.45,6.49,26200,6.49 +NASDAQ,SRLS,2002-04-15,5.66,5.70,5.65,5.70,12800,5.70 +NASDAQ,SRLS,2001-12-18,4.30,5.10,4.30,5.10,4200,5.10 +NASDAQ,SRLS,2001-10-29,3.95,4.05,3.85,4.05,2200,4.05 +NASDAQ,SMIT,2009-11-13,3.43,3.53,3.43,3.50,5600,3.50 +NASDAQ,SMIT,2009-10-07,3.93,3.93,3.93,3.93,100,3.93 +NASDAQ,SMIT,2009-09-15,4.14,4.26,4.12,4.18,1300,4.18 +NASDAQ,SMIT,2009-08-11,4.75,4.75,4.75,4.75,000,4.75 +NASDAQ,SMIT,2009-03-12,3.08,3.08,2.84,2.84,200,2.84 +NASDAQ,SMIT,2008-06-30,6.00,6.00,6.00,6.00,200,6.00 +NASDAQ,SMIT,2008-06-25,6.03,6.03,5.85,5.85,3200,5.85 +NASDAQ,SMIT,2008-03-26,5.50,5.50,5.50,5.50,100,5.50 +NASDAQ,SMIT,2007-07-20,8.40,8.79,8.20,8.55,87500,8.55 +NASDAQ,SMIT,2007-01-16,7.16,7.23,7.16,7.23,1900,7.23 +NASDAQ,SMIT,2006-11-15,6.94,6.94,6.67,6.77,13800,6.77 +NASDAQ,SMIT,2006-09-15,6.75,6.81,6.65,6.76,7200,6.76 +NASDAQ,SMIT,2006-09-07,6.60,6.84,6.45,6.60,10300,6.60 +NASDAQ,SMIT,2005-11-21,5.81,5.96,5.81,5.95,1600,5.95 +NASDAQ,SMIT,2005-05-02,7.97,8.48,7.67,8.30,23100,8.30 +NASDAQ,SMIT,2005-04-06,7.04,7.17,6.93,7.12,22900,7.12 +NASDAQ,SMIT,2004-09-27,7.72,8.37,7.30,7.50,141200,7.50 +NASDAQ,SMIT,2003-06-10,1.40,1.40,1.40,1.40,100,1.40 +NASDAQ,SMIT,2002-11-18,0.52,0.53,0.44,0.45,2000,1.35 +NASDAQ,SMIT,2002-11-07,0.43,0.43,0.43,0.43,000,1.29 +NASDAQ,SMIT,2002-09-11,0.45,0.50,0.45,0.50,400,1.50 +NASDAQ,SMIT,2001-10-17,0.59,0.59,0.52,0.56,300,1.68 +NASDAQ,SMIT,2001-02-01,1.12,1.12,1.12,1.12,300,3.36 +NASDAQ,SMIT,2000-10-30,2.20,2.20,2.06,2.16,1500,6.48 +NASDAQ,SMIT,2000-09-13,2.63,2.63,2.63,2.63,400,7.89 +NASDAQ,SMIT,2000-04-20,2.56,2.56,2.56,2.56,100,7.68 +NASDAQ,SMIT,2000-01-20,2.94,3.00,2.81,3.00,5400,9.00 +NASDAQ,SMIT,2000-01-05,2.31,2.50,2.25,2.50,1900,7.50 +NASDAQ,SMIT,1999-09-09,2.91,2.91,2.91,2.91,200,8.73 +NASDAQ,SMIT,1999-07-27,3.25,3.25,3.16,3.16,2900,9.48 +NASDAQ,SMIT,1998-11-19,3.75,3.88,3.75,3.75,1600,11.25 +NASDAQ,SMIT,1998-04-06,6.63,6.63,6.31,6.38,3000,19.14 +NASDAQ,SMIT,1998-03-30,6.25,6.38,5.88,6.13,26400,18.39 +NASDAQ,SMIT,1997-11-11,10.63,11.00,10.63,11.00,1000,33.00 +NASDAQ,SMIT,1997-01-30,10.25,10.63,10.25,10.25,4200,30.75 +NASDAQ,SMIT,1995-05-04,2.56,2.69,2.56,2.69,800,8.07 +NASDAQ,SMIT,1995-03-21,2.63,2.75,2.63,2.75,1000,8.25 +NASDAQ,STSA,2009-09-04,2.08,2.13,2.00,2.13,627000,2.13 +NASDAQ,STSA,2009-08-12,3.20,3.45,3.06,3.31,652900,3.31 +NASDAQ,STSA,2008-08-18,10.46,10.48,9.75,9.77,826200,9.70 +NASDAQ,STSA,2008-04-08,14.66,14.67,13.94,14.14,453000,13.74 +NASDAQ,STSA,2008-02-20,16.35,16.71,16.31,16.60,575800,16.03 +NASDAQ,STSA,2008-01-18,12.88,13.38,12.56,12.80,1246000,12.36 +NASDAQ,STSA,2007-12-03,17.79,18.76,17.71,18.60,1109400,17.88 +NASDAQ,STSA,2007-11-06,18.71,19.21,18.65,19.19,706600,18.45 +NASDAQ,STSA,2006-08-17,32.98,33.53,32.96,33.32,195000,31.54 +NASDAQ,STSA,2006-06-15,30.15,30.34,29.94,30.32,333800,28.64 +NASDAQ,STSA,2006-05-31,29.58,30.11,29.58,30.04,134900,28.38 +NASDAQ,STSA,2006-03-22,28.81,29.05,28.40,28.96,226200,27.30 +NASDAQ,STSA,2006-01-24,26.20,26.20,25.79,26.00,689700,24.51 +NASDAQ,STSA,2005-12-06,26.20,26.53,26.12,26.25,119300,24.69 +NASDAQ,STSA,2005-08-19,39.25,39.42,38.88,39.24,195900,24.56 +NASDAQ,STSA,2005-07-01,37.21,37.73,37.21,37.68,165000,23.58 +NASDAQ,STSA,2005-03-09,37.32,37.95,37.01,37.08,116000,23.21 +NASDAQ,STSA,2005-01-28,35.90,36.34,35.33,36.13,284400,22.61 +NASDAQ,STSA,2004-12-01,39.94,41.25,39.70,40.69,309200,25.47 +NASDAQ,STSA,2004-11-18,40.25,40.38,39.65,39.74,116600,24.87 +NASDAQ,STSA,2004-09-08,34.20,34.97,34.20,34.70,234000,21.72 +NASDAQ,STSA,2004-06-02,32.09,32.17,31.57,31.67,105000,19.82 +NASDAQ,STSA,2004-04-19,33.39,34.20,33.05,33.16,149000,18.87 +NASDAQ,STSA,2004-02-26,35.06,36.35,35.06,36.20,122000,20.60 +NASDAQ,STSA,2004-01-05,35.16,35.67,34.79,35.67,138000,20.29 +NASDAQ,STSA,2003-08-01,25.90,26.00,25.73,25.87,280600,14.72 +NASDAQ,STSA,2002-09-03,17.90,18.07,17.10,17.27,47800,8.93 +NASDAQ,STSA,2002-08-12,17.31,18.19,17.31,18.19,33200,9.41 +NASDAQ,STSA,2002-03-05,18.66,19.00,18.58,19.00,25800,8.93 +NASDAQ,STSA,2001-10-01,15.00,15.00,14.50,14.65,14100,6.26 +NASDAQ,STSA,2001-08-09,17.15,17.25,17.02,17.25,9900,7.37 +NASDAQ,STSA,2001-07-24,16.75,16.75,16.17,16.17,43000,6.91 +NASDAQ,STSA,2000-06-07,11.44,11.62,11.06,11.06,17100,4.30 +NASDAQ,STSA,2000-03-06,10.50,11.50,10.50,11.50,19400,4.47 +NASDAQ,STSA,1999-11-23,13.12,13.19,12.62,12.62,159900,4.91 +NASDAQ,STSA,1999-02-26,17.12,17.37,17.12,17.37,2700,6.75 +NASDAQ,STSA,1999-02-25,17.12,17.25,17.12,17.12,53700,6.65 +NASDAQ,STSA,1998-12-11,16.87,17.00,16.50,17.00,15400,6.61 +NASDAQ,STSA,1998-11-16,17.12,17.62,17.12,17.12,39200,6.65 +NASDAQ,STSA,1998-08-31,16.25,16.50,14.75,14.75,56200,5.73 +NASDAQ,STSA,1997-12-29,20.50,21.25,20.25,20.31,33300,7.89 +NASDAQ,STSA,1997-12-22,20.62,20.75,19.87,19.87,30800,7.72 +NASDAQ,STSA,1997-08-11,17.50,18.25,17.50,17.75,81400,6.90 +NASDAQ,STSA,1996-12-10,14.00,14.25,13.50,14.00,26400,5.44 +NASDAQ,STSA,1996-04-30,13.50,13.75,13.50,13.75,12300,5.34 +NASDAQ,STSA,1996-03-18,12.75,13.25,12.75,13.00,23800,5.05 +NASDAQ,STSA,1995-09-14,13.25,13.25,12.75,12.75,18900,4.95 +NASDAQ,STSA,1995-08-22,11.50,12.00,11.50,11.50,32400,4.47 +NASDAQ,STSA,1995-07-24,13.12,13.12,12.50,13.12,2800,5.10 +NASDAQ,STSA,1994-11-15,10.50,11.00,10.50,10.75,34500,4.18 +NASDAQ,STSA,1994-02-24,13.25,14.00,13.25,13.37,10200,5.20 +NASDAQ,STSA,1994-01-10,13.25,13.50,13.25,13.50,2100,5.25 +NASDAQ,STSA,1993-12-29,13.00,13.75,13.00,13.00,5600,5.05 +NASDAQ,STSA,1993-09-08,14.75,14.75,14.25,14.75,60900,5.73 +NASDAQ,STSA,1993-06-17,13.00,13.00,12.50,12.50,1200,4.86 +NASDAQ,STSA,1993-06-14,12.50,13.25,12.50,12.50,19400,4.86 +NASDAQ,STSA,1993-03-24,14.25,14.75,13.75,14.00,33200,5.44 +NASDAQ,STSA,1992-10-22,9.34,10.06,9.34,10.06,9900,3.74 +NASDAQ,STSA,1992-09-21,10.06,10.30,10.06,10.30,5200,3.83 +NASDAQ,STSA,1992-09-03,10.66,10.78,10.54,10.66,9000,3.96 +NASDAQ,STSA,1992-08-25,10.30,10.78,10.30,10.66,27800,3.96 +NASDAQ,STSA,1992-07-27,9.82,10.54,9.34,10.54,46400,3.92 +NASDAQ,STSA,1992-01-22,10.06,10.06,9.10,10.06,30200,3.74 +NASDAQ,SAIA,2010-01-08,14.11,14.42,13.51,13.61,169100,13.61 +NASDAQ,SAIA,2009-10-28,14.15,14.33,13.82,14.06,245100,14.06 +NASDAQ,SAIA,2009-10-21,15.06,15.36,14.60,14.68,100300,14.68 +NASDAQ,SAIA,2009-06-24,18.50,19.40,18.37,18.50,260600,18.50 +NASDAQ,SAIA,2009-04-06,13.33,13.33,12.68,12.91,123300,12.91 +NASDAQ,SAIA,2008-08-11,19.00,19.57,18.90,19.29,379300,19.29 +NASDAQ,SAIA,2008-05-13,13.78,14.18,13.68,14.12,59900,14.12 +NASDAQ,SAIA,2007-10-18,15.61,15.89,15.40,15.70,210600,15.70 +NASDAQ,SAIA,2007-09-24,16.64,16.78,16.46,16.55,64800,16.55 +NASDAQ,SAIA,2006-11-28,28.20,28.20,27.31,27.58,80200,27.58 +NASDAQ,SAIA,2006-07-24,28.85,28.85,28.05,28.25,279300,28.25 +NASDAQ,SAIA,2006-03-23,29.92,29.96,28.15,29.06,265700,29.06 +NASDAQ,SAIA,2004-11-29,21.36,21.70,20.85,21.17,41300,21.17 +NASDAQ,SAIA,2004-11-02,17.99,18.25,17.98,18.04,78300,18.04 +NASDAQ,SAIA,2004-09-24,18.16,18.16,17.60,18.01,121700,18.01 +NASDAQ,SAIA,2004-03-04,20.97,21.10,20.80,21.10,26700,21.10 +NASDAQ,SAIA,2003-09-24,15.97,16.24,15.19,16.09,54300,16.09 +NASDAQ,SAIA,2003-08-22,15.39,15.39,14.81,14.81,17700,14.81 +NASDAQ,SAIA,2003-08-04,14.21,14.49,14.00,14.00,20300,14.00 +NASDAQ,SAIA,2003-01-14,10.66,10.80,10.36,10.48,185200,10.48 +NASDAQ,SAIA,2002-11-08,9.34,9.36,9.05,9.27,240700,9.27 +NASDAQ,SAIA,2002-09-13,13.25,13.25,12.88,12.88,3700,12.88 +NASDAQ,SUSQ,2009-12-31,5.97,6.05,5.89,5.89,620200,5.88 +NASDAQ,SUSQ,2009-12-16,5.55,5.67,5.49,5.60,792500,5.59 +NASDAQ,SUSQ,2009-10-13,5.87,5.99,5.76,5.92,714500,5.90 +NASDAQ,SUSQ,2009-08-31,5.81,5.99,5.70,5.84,672000,5.82 +NASDAQ,SUSQ,2009-01-22,11.06,11.22,10.32,10.86,1352900,10.43 +NASDAQ,SUSQ,2008-10-24,12.75,13.88,12.73,13.15,1131200,12.39 +NASDAQ,SUSQ,2007-07-30,17.99,18.05,17.34,17.74,710400,15.80 +NASDAQ,SUSQ,2006-04-12,23.88,24.13,23.85,24.08,161200,20.10 +NASDAQ,SUSQ,2006-01-04,23.90,24.39,23.90,24.23,75800,20.03 +NASDAQ,SUSQ,2005-10-05,23.72,23.72,22.82,22.83,122000,18.67 +NASDAQ,SUSQ,2005-09-27,23.99,24.34,23.81,24.20,54400,19.80 +NASDAQ,SUSQ,2005-07-19,25.40,25.71,25.37,25.60,101300,20.76 +NASDAQ,SUSQ,2005-06-09,23.34,23.38,23.13,23.32,75000,18.91 +NASDAQ,SUSQ,2005-04-29,21.40,21.64,20.50,21.03,426300,17.05 +NASDAQ,SUSQ,2005-03-01,24.48,25.18,24.48,24.95,100700,20.02 +NASDAQ,SUSQ,2005-01-25,23.77,23.90,23.55,23.73,162100,18.86 +NASDAQ,SUSQ,2004-12-20,24.93,25.19,24.74,24.99,134900,19.86 +NASDAQ,SUSQ,2004-03-03,26.25,26.55,26.15,26.55,106400,20.53 +NASDAQ,SUSQ,2004-01-27,25.54,25.80,25.23,25.55,115500,19.59 +NASDAQ,SUSQ,2003-08-11,25.04,26.05,25.00,25.84,99300,19.63 +NASDAQ,SUSQ,2003-05-23,22.25,22.45,22.10,22.29,41800,16.78 +NASDAQ,SUSQ,2003-01-23,21.84,21.98,21.47,21.94,67000,16.20 +NASDAQ,SUSQ,2002-12-26,21.14,21.15,20.98,21.12,42800,15.60 +NASDAQ,SUSQ,2002-10-10,20.05,21.17,20.05,20.83,91500,15.23 +NASDAQ,SUSQ,2002-09-30,20.85,21.65,20.80,21.65,71700,15.83 +NASDAQ,SUSQ,2002-08-09,22.40,22.48,21.48,22.09,92000,16.16 +NASDAQ,SUSQ,2002-04-17,25.23,25.35,24.95,25.15,87600,18.05 +NASDAQ,SUSQ,2001-07-23,20.78,20.78,20.45,20.49,51500,14.31 +NASDAQ,SUSQ,2001-01-24,16.91,17.25,16.87,16.87,71600,11.53 +NASDAQ,SUSQ,2001-01-12,16.00,16.00,15.81,15.88,22800,10.85 +NASDAQ,SUSQ,2000-08-31,14.44,14.44,13.88,14.31,41100,9.64 +NASDAQ,SUSQ,2000-06-14,14.06,14.06,13.63,13.63,14700,9.06 +NASDAQ,SUSQ,2000-06-13,14.19,14.25,14.00,14.13,32700,9.40 +NASDAQ,SUSQ,2000-06-08,13.94,14.13,13.75,13.88,22800,9.23 +NASDAQ,SUSQ,1999-06-18,19.00,19.00,18.12,18.87,91700,12.02 +NASDAQ,SUSQ,1998-11-27,21.12,22.00,21.00,22.00,4700,13.78 +NASDAQ,SUSQ,1998-11-12,20.25,21.12,20.25,20.62,51900,12.92 +NASDAQ,SUSQ,1998-08-07,21.75,23.25,21.75,22.25,51600,13.84 +NASDAQ,SUSQ,1998-06-12,38.00,39.00,38.00,38.75,34500,15.98 +NASDAQ,SUSQ,1998-02-25,36.50,37.00,36.00,37.00,36300,15.17 +NASDAQ,SUSQ,1997-08-28,27.50,27.75,27.00,27.37,53200,11.08 +NASDAQ,SUSQ,1997-02-25,38.50,38.88,38.00,38.75,28800,10.29 +NASDAQ,SUSQ,1996-09-27,29.87,30.25,29.75,30.00,53800,7.82 +NASDAQ,SUSQ,1996-09-13,29.50,30.25,29.50,30.12,38900,7.85 +NASDAQ,SUSQ,1996-05-30,28.75,29.25,27.75,28.50,115000,7.35 +NASDAQ,SUSQ,1996-05-22,28.50,28.50,27.75,28.25,32600,7.29 +NASDAQ,SUSQ,1996-05-16,27.75,28.00,27.75,27.75,13700,7.16 +NASDAQ,SUSQ,1996-03-08,28.50,29.25,28.25,28.50,79400,7.28 +NASDAQ,SUSQ,1994-06-10,24.25,24.25,23.75,24.00,26100,5.67 +NASDAQ,SUSQ,1994-05-24,23.75,24.50,23.75,24.25,101200,5.73 +NASDAQ,SUSQ,1993-07-20,32.25,32.25,31.00,31.00,15500,5.64 +NASDAQ,SUSQ,1992-10-23,24.00,24.75,24.00,24.75,7900,4.37 +NASDAQ,SUSQ,1992-10-08,24.00,24.75,24.00,24.75,4500,4.37 +NASDAQ,SUSQ,1992-05-22,24.50,25.25,24.50,25.25,3900,4.41 +NASDAQ,SUSQ,1992-05-12,23.75,23.75,23.75,23.75,600,4.15 +NASDAQ,SUSQ,1992-02-26,23.50,23.75,23.00,23.00,12400,3.98 +NASDAQ,SUSQ,1991-12-24,20.00,20.00,19.75,19.75,10400,3.37 +NASDAQ,SUSQ,1991-11-01,20.00,20.00,19.00,19.00,1400,3.24 +NASDAQ,SUSQ,1991-05-07,18.00,18.25,18.00,18.25,38500,3.07 +NASDAQ,SUSQ,1991-03-14,16.75,16.75,16.75,16.75,5600,2.78 +NASDAQ,SUSQ,1990-10-23,14.25,14.25,14.25,14.25,3900,2.28 +NASDAQ,SUSQ,1990-06-25,18.50,18.50,18.50,18.50,000,2.92 +NASDAQ,STLY,2008-10-15,9.21,9.69,9.14,9.59,38200,9.49 +NASDAQ,STLY,2008-03-14,12.40,12.49,11.70,11.90,20000,11.54 +NASDAQ,STLY,2006-12-20,21.78,21.91,21.60,21.62,20400,20.34 +NASDAQ,STLY,2006-07-18,20.65,22.78,20.60,21.25,200100,19.85 +NASDAQ,STLY,2005-11-16,23.19,23.52,23.08,23.38,60900,21.71 +NASDAQ,STLY,2005-01-05,44.12,44.76,43.88,43.91,34400,20.18 +NASDAQ,STLY,2004-11-29,47.49,47.50,46.47,46.60,62800,21.42 +NASDAQ,STLY,2004-08-31,40.00,40.50,39.98,40.38,84200,18.52 +NASDAQ,STLY,2004-06-01,41.08,42.14,41.08,41.60,55000,19.03 +NASDAQ,STLY,2004-04-22,39.00,41.81,39.00,41.53,267600,18.95 +NASDAQ,STLY,2003-06-18,26.25,26.25,26.00,26.08,65200,11.83 +NASDAQ,STLY,2002-11-29,25.44,25.48,24.81,25.34,4800,11.47 +NASDAQ,STLY,2002-06-17,28.41,30.33,28.41,28.52,77800,12.90 +NASDAQ,STLY,2001-11-02,26.00,26.30,26.00,26.06,3200,11.79 +NASDAQ,STLY,2001-09-21,23.17,23.17,21.65,21.65,471600,9.80 +NASDAQ,STLY,2001-09-18,27.64,27.64,25.89,26.00,120800,11.76 +NASDAQ,STLY,2001-06-01,33.40,33.70,33.30,33.49,89800,15.15 +NASDAQ,STLY,2000-10-24,21.25,21.38,21.00,21.25,34800,9.62 +NASDAQ,STLY,2000-09-28,23.75,23.75,23.75,23.75,200,10.75 +NASDAQ,STLY,2000-06-01,22.88,23.00,22.50,22.50,9800,10.18 +NASDAQ,STLY,2000-02-08,17.50,17.94,17.00,17.38,8800,7.86 +NASDAQ,STLY,1998-03-24,37.75,38.50,37.75,38.50,82800,8.71 +NASDAQ,STLY,1998-02-09,31.00,31.00,30.25,30.25,1600,6.84 +NASDAQ,STLY,1997-07-29,28.00,28.00,26.75,27.00,300000,6.11 +NASDAQ,STLY,1996-08-29,15.38,15.38,14.62,15.38,32800,3.48 +NASDAQ,STLY,1996-08-14,13.50,13.50,13.50,13.50,1600,3.05 +NASDAQ,STLY,1994-05-16,13.75,13.75,13.75,13.75,4000,3.11 +NASDAQ,SGMO,2009-12-09,5.06,5.23,4.92,5.21,218300,5.21 +NASDAQ,SGMO,2009-12-02,5.49,5.69,5.43,5.69,243100,5.69 +NASDAQ,SGMO,2009-06-08,4.25,4.29,3.83,3.93,438200,3.93 +NASDAQ,SGMO,2009-03-10,3.05,3.64,3.00,3.64,245900,3.64 +NASDAQ,SGMO,2009-01-07,3.70,3.85,3.55,3.84,115000,3.84 +NASDAQ,SGMO,2008-10-01,7.57,8.29,7.39,7.66,223000,7.66 +NASDAQ,SGMO,2008-07-23,11.12,11.25,10.75,10.83,204500,10.83 +NASDAQ,SGMO,2008-05-20,13.76,13.76,13.05,13.29,413000,13.29 +NASDAQ,SGMO,2008-04-25,12.55,12.95,12.33,12.87,297200,12.87 +NASDAQ,SGMO,2008-02-08,11.17,11.44,11.00,11.00,241400,11.00 +NASDAQ,SGMO,2008-01-03,12.63,12.77,12.27,12.39,303400,12.39 +NASDAQ,SGMO,2006-12-28,6.70,6.76,6.49,6.68,310400,6.68 +NASDAQ,SGMO,2006-10-12,5.27,5.48,5.26,5.48,260400,5.48 +NASDAQ,SGMO,2006-09-27,5.12,5.39,5.03,5.38,103500,5.38 +NASDAQ,SGMO,2005-12-30,4.02,4.15,3.96,4.03,62600,4.03 +NASDAQ,SGMO,2005-10-24,4.74,4.74,4.59,4.71,8000,4.71 +NASDAQ,SGMO,2005-08-29,4.24,4.30,4.08,4.30,45100,4.30 +NASDAQ,SGMO,2005-06-30,3.71,3.81,3.55,3.57,47500,3.57 +NASDAQ,SGMO,2005-01-18,5.66,5.66,5.31,5.37,36400,5.37 +NASDAQ,SGMO,2005-01-03,5.99,5.99,5.60,5.80,78200,5.80 +NASDAQ,SGMO,2003-11-10,5.06,5.19,4.91,4.91,31500,4.91 +NASDAQ,SGMO,2003-10-14,4.45,4.99,4.35,4.78,48400,4.78 +NASDAQ,SGMO,2003-08-22,2.80,2.94,2.66,2.66,36800,2.66 +NASDAQ,SGMO,2003-07-29,2.96,3.07,2.75,2.80,25100,2.80 +NASDAQ,SGMO,2003-07-03,2.80,2.85,2.73,2.75,67400,2.75 +NASDAQ,SGMO,2003-04-21,2.65,2.71,2.44,2.52,30100,2.52 +NASDAQ,SGMO,2003-01-16,4.47,4.51,4.19,4.19,102700,4.19 +NASDAQ,SGMO,2001-04-20,17.76,18.43,17.00,18.00,134200,18.00 +NASDAQ,SGMO,2001-03-20,10.38,11.75,10.25,11.00,117300,11.00 +NASDAQ,SGMO,2000-10-13,21.00,23.06,19.94,23.06,180300,23.06 +NASDAQ,SGMO,2000-08-14,30.62,30.69,29.00,30.38,152900,30.38 +NASDAQ,SLP,2009-12-28,1.41,1.41,1.40,1.41,19500,1.41 +NASDAQ,SLP,2009-01-28,1.01,1.05,1.00,1.02,12100,1.02 +NASDAQ,SLP,2009-01-22,0.99,1.02,0.98,0.98,7400,0.98 +NASDAQ,SLP,2009-01-02,0.92,1.00,0.92,1.00,28400,1.00 +NASDAQ,SLP,2005-10-19,3.47,3.47,3.47,3.47,1200,0.87 +NASDAQ,SLP,2005-05-05,3.60,3.60,3.45,3.49,21600,0.87 +NASDAQ,SLP,2005-03-24,4.54,4.54,4.54,4.54,000,1.13 +NASDAQ,SLP,2005-01-25,4.92,4.94,4.92,4.92,21200,1.23 +NASDAQ,SLP,2004-07-08,3.75,3.90,3.75,3.90,75600,0.98 +NASDAQ,SLP,2004-05-05,4.75,4.75,4.75,4.75,7600,1.19 +NASDAQ,SLP,2003-11-28,5.60,5.75,5.40,5.50,54800,1.38 +NASDAQ,SLP,2003-08-20,2.50,2.50,2.50,2.50,000,0.62 +NASDAQ,SLP,2002-11-15,1.35,1.35,1.32,1.32,6400,0.33 +NASDAQ,SLP,2002-10-29,1.47,1.47,1.47,1.47,000,0.37 +NASDAQ,SLP,2002-07-12,1.30,1.30,1.30,1.30,000,0.32 +NASDAQ,SLP,2002-06-11,1.40,1.40,1.25,1.31,35600,0.33 +NASDAQ,SLP,2001-10-22,1.07,1.07,1.07,1.07,000,0.27 +NASDAQ,SLP,2001-10-08,1.13,1.13,1.13,1.13,000,0.28 +NASDAQ,SLP,2001-05-25,1.50,1.50,1.50,1.50,8000,0.38 +NASDAQ,SLP,2001-04-09,1.75,1.75,1.75,1.75,000,0.44 +NASDAQ,SLP,2000-12-13,1.88,1.88,1.75,1.88,14800,0.47 +NASDAQ,SLP,2000-05-15,2.75,2.75,2.56,2.56,28400,0.64 +NASDAQ,SLP,2000-05-02,2.81,2.81,2.81,2.81,2000,0.70 +NASDAQ,SLP,1999-01-12,1.03,1.31,1.03,1.31,73600,0.33 +NASDAQ,SLP,1997-10-09,5.25,5.28,5.25,5.25,48000,1.31 +NASDAQ,SLP,1997-09-09,5.25,5.25,5.00,5.00,217600,1.25 +NASDAQ,SWWC,2010-02-02,6.05,6.09,5.94,6.04,89300,6.04 +NASDAQ,SWWC,2009-09-11,5.15,5.24,5.10,5.16,69700,5.11 +NASDAQ,SWWC,2009-06-05,5.63,5.70,5.28,5.46,67500,5.38 +NASDAQ,SWWC,2009-02-02,4.40,5.19,4.36,4.98,319800,4.89 +NASDAQ,SWWC,2008-02-21,11.18,11.25,10.88,10.91,87300,10.46 +NASDAQ,SWWC,2006-12-18,13.19,13.34,13.09,13.14,91900,12.32 +NASDAQ,SWWC,2005-10-03,14.41,14.58,14.35,14.45,116600,12.71 +NASDAQ,SWWC,2005-08-19,13.08,13.35,13.08,13.17,100300,11.54 +NASDAQ,SWWC,2004-08-20,11.86,11.92,11.79,11.90,91100,9.77 +NASDAQ,SWWC,2004-06-21,12.50,12.65,12.00,12.23,52700,10.00 +NASDAQ,SWWC,2004-04-14,13.16,13.56,13.16,13.46,62800,11.00 +NASDAQ,SWWC,2003-09-22,14.30,14.49,14.14,14.36,20000,8.70 +NASDAQ,SWWC,2003-07-10,14.19,14.20,14.05,14.12,40800,8.56 +NASDAQ,SWWC,2003-05-20,12.68,13.00,12.60,12.91,56600,7.79 +NASDAQ,SWWC,2003-01-29,13.44,13.60,13.37,13.50,27200,8.11 +NASDAQ,SWWC,2002-09-09,15.34,15.44,15.06,15.38,10100,8.72 +NASDAQ,SWWC,2002-09-04,14.94,15.50,14.86,15.50,10600,8.79 +NASDAQ,SWWC,2001-12-19,13.99,14.14,13.81,14.05,28400,7.88 +NASDAQ,SWWC,2001-07-17,15.35,15.35,15.00,15.20,34900,8.09 +NASDAQ,SWWC,2001-06-06,13.10,13.49,13.05,13.49,17200,7.15 +NASDAQ,SWWC,2001-01-05,15.75,16.31,15.75,16.00,11300,6.75 +NASDAQ,SWWC,2000-03-30,10.78,11.00,10.56,11.00,4100,4.57 +NASDAQ,SWWC,2000-03-20,11.75,12.06,11.75,12.00,8700,4.96 +NASDAQ,SWWC,2000-02-18,13.38,13.50,13.00,13.31,25300,5.51 +NASDAQ,SWWC,1999-08-23,21.34,22.21,21.10,21.84,60800,5.97 +NASDAQ,SWWC,1999-04-29,13.83,13.83,13.34,13.34,10100,3.63 +NASDAQ,SWWC,1998-11-23,14.91,14.91,14.54,14.67,15200,3.95 +NASDAQ,SWWC,1998-10-01,15.89,15.89,15.52,15.52,12200,3.34 +NASDAQ,SWWC,1997-09-22,12.83,12.83,12.59,12.59,16400,2.51 +NASDAQ,SWWC,1997-07-24,12.47,12.47,11.64,12.47,7600,2.48 +NASDAQ,SWWC,1996-08-19,11.56,11.56,11.10,11.10,48300,2.15 +NASDAQ,SWWC,1994-11-11,7.65,7.65,7.65,7.65,1200,1.34 +NASDAQ,SWWC,1994-09-12,7.55,7.55,6.92,6.92,4000,1.20 +NASDAQ,SWWC,1994-08-23,7.76,8.39,7.76,7.97,4000,1.38 +NASDAQ,SWWC,1994-08-08,8.39,8.39,8.39,8.39,800,1.45 +NASDAQ,SWWC,1993-11-22,8.13,8.54,7.93,8.13,19100,1.36 +NASDAQ,SWWC,1992-11-19,11.76,11.76,10.79,10.79,2000,1.68 +NASDAQ,SWWC,1992-07-30,10.99,10.99,10.23,10.99,4800,1.67 +NASDAQ,SWWC,1991-04-01,12.29,12.29,11.24,12.29,8000,1.68 +NASDAQ,SWWC,1991-01-09,11.61,11.61,10.92,10.92,1600,1.47 +NASDAQ,SWWC,1990-12-19,11.27,11.27,11.27,11.27,800,1.48 +NASDAQ,SWWC,1990-08-21,11.80,11.80,11.30,11.30,12000,1.46 +NASDAQ,SWWC,1990-07-26,11.63,12.14,11.63,11.63,4000,1.50 +NASDAQ,SBUX,2009-09-17,19.81,20.48,19.74,20.08,9714400,20.08 +NASDAQ,SBUX,2009-01-27,8.98,9.24,8.88,9.15,12038600,9.15 +NASDAQ,SBUX,2009-01-12,9.81,9.95,9.49,9.59,11960600,9.59 +NASDAQ,SBUX,2008-04-18,17.91,18.32,17.79,18.28,12417500,18.28 +NASDAQ,SBUX,2007-10-10,26.51,26.71,26.44,26.55,7791800,26.55 +NASDAQ,SBUX,2007-10-04,26.49,26.69,26.36,26.52,6238400,26.52 +NASDAQ,SBUX,2007-05-24,28.90,29.15,28.08,28.31,17943900,28.31 +NASDAQ,SBUX,2006-07-20,34.31,34.42,33.29,33.41,7091700,33.41 +NASDAQ,SBUX,2006-06-26,36.69,36.87,36.30,36.49,3694600,36.49 +NASDAQ,SBUX,2006-02-21,35.45,36.05,34.92,35.26,4330900,35.26 +NASDAQ,SBUX,2005-12-09,30.79,31.14,30.71,31.11,3380800,31.11 +NASDAQ,SBUX,2005-11-15,30.68,30.68,29.96,30.28,2847900,30.28 +NASDAQ,SBUX,2005-10-19,52.65,54.74,52.30,54.74,9236000,27.37 +NASDAQ,SBUX,2005-09-14,47.97,48.12,47.07,47.16,6590000,23.58 +NASDAQ,SBUX,2005-04-28,48.47,49.39,48.38,48.56,14219600,24.28 +NASDAQ,SBUX,2004-07-01,44.65,45.10,44.02,44.62,9047000,22.31 +NASDAQ,SBUX,2003-09-29,29.72,29.72,28.84,29.24,9186600,14.62 +NASDAQ,SBUX,2003-03-13,22.93,24.08,22.66,24.06,12024000,12.03 +NASDAQ,SBUX,2001-07-02,22.49,22.90,22.05,22.77,8254600,11.39 +NASDAQ,SBUX,2001-03-02,48.00,49.06,47.50,47.50,22872000,11.88 +NASDAQ,SBUX,2000-11-22,46.75,49.25,46.50,48.69,12717600,12.17 +NASDAQ,SBUX,2000-04-12,37.97,38.56,37.38,37.63,5926800,9.41 +NASDAQ,SBUX,2000-02-10,34.50,34.69,31.56,32.00,12116800,8.00 +NASDAQ,SBUX,2000-01-07,24.75,25.00,24.25,24.94,13035200,6.24 +NASDAQ,SBUX,1999-07-14,25.75,26.56,25.19,26.50,11324400,6.62 +NASDAQ,SBUX,1999-06-21,36.94,38.50,36.88,38.50,5485200,9.62 +NASDAQ,SBUX,1999-04-23,32.69,33.00,31.31,32.00,8918800,8.00 +NASDAQ,SBUX,1998-09-08,32.38,33.50,31.81,33.25,13561600,4.16 +NASDAQ,SBUX,1998-07-29,47.00,47.50,46.75,47.06,8962400,5.88 +NASDAQ,SBUX,1998-06-05,47.81,48.50,47.50,47.88,3240000,5.99 +NASDAQ,SBUX,1998-02-05,39.00,39.06,37.25,37.75,5848800,4.72 +NASDAQ,SBUX,1998-01-13,35.38,35.63,35.00,35.56,3858400,4.45 +NASDAQ,SBUX,1996-11-20,35.63,35.63,34.88,35.25,6277600,4.41 +NASDAQ,SBUX,1996-09-06,32.88,33.63,32.50,33.38,9122400,4.17 +NASDAQ,SBUX,1995-12-14,22.50,22.87,21.62,21.87,9369600,2.73 +NASDAQ,SBUX,1995-09-01,40.00,40.00,39.38,39.44,1830400,2.46 +NASDAQ,SBUX,1994-08-22,27.50,28.50,27.50,28.12,5968000,1.76 +NASDAQ,SBUX,1994-08-16,28.25,28.25,27.25,27.25,6632000,1.70 +NASDAQ,SBUX,1993-01-06,38.25,38.75,37.75,38.50,9280000,1.20 +NASDAQ,SIMG,2009-06-10,2.49,2.56,2.43,2.51,721900,2.51 +NASDAQ,SIMG,2009-05-12,2.86,2.86,2.67,2.67,504000,2.67 +NASDAQ,SIMG,2008-02-06,4.34,4.43,4.18,4.19,823700,4.19 +NASDAQ,SIMG,2008-01-07,4.07,4.16,3.96,3.99,1682500,3.99 +NASDAQ,SIMG,2007-10-31,6.25,6.44,6.12,6.37,1780500,6.37 +NASDAQ,SIMG,2007-07-06,8.70,8.71,8.47,8.57,1304600,8.57 +NASDAQ,SIMG,2007-03-14,8.56,8.60,8.13,8.53,1898100,8.53 +NASDAQ,SIMG,2006-10-30,11.89,12.18,11.70,11.99,1758900,11.99 +NASDAQ,SIMG,2006-10-27,12.09,12.10,10.90,11.77,6482700,11.77 +NASDAQ,SIMG,2006-09-27,12.49,13.02,12.47,12.85,877000,12.85 +NASDAQ,SIMG,2006-09-13,12.99,13.00,12.60,12.70,1004500,12.70 +NASDAQ,SIMG,2006-06-26,8.80,9.08,8.78,9.03,560100,9.03 +NASDAQ,SIMG,2006-03-03,11.00,11.00,10.66,10.77,673800,10.77 +NASDAQ,SIMG,2005-09-13,9.99,10.15,9.70,9.80,832400,9.80 +NASDAQ,SIMG,2005-07-13,11.44,11.45,11.15,11.32,547100,11.32 +NASDAQ,SIMG,2005-06-09,12.13,12.13,11.87,12.11,586800,12.11 +NASDAQ,SIMG,2004-12-23,16.54,16.85,16.49,16.59,230400,16.59 +NASDAQ,SIMG,2004-10-04,14.50,15.39,14.21,14.43,4349300,14.43 +NASDAQ,SIMG,2004-06-21,9.67,9.74,9.27,9.44,646700,9.44 +NASDAQ,SIMG,2003-10-31,6.80,7.04,6.78,7.04,529700,7.04 +NASDAQ,SIMG,2003-03-06,5.89,6.05,5.54,5.55,328700,5.55 +NASDAQ,SIMG,2002-12-05,5.70,5.95,5.55,5.84,674400,5.84 +NASDAQ,SIMG,2002-08-05,4.65,4.89,4.18,4.54,269700,4.54 +NASDAQ,SIMG,2001-07-09,4.71,4.79,4.35,4.64,79200,4.64 +NASDAQ,SIMG,2001-06-14,4.10,4.11,3.55,3.56,158600,3.56 +NASDAQ,SIMG,2000-11-27,8.09,8.09,7.50,7.56,323100,7.56 +NASDAQ,SIMG,2000-03-20,105.13,105.13,84.00,85.94,160800,42.97 +NASDAQ,SIMG,2000-03-09,98.00,100.63,88.88,92.50,152000,46.25 +NASDAQ,SMTL,2009-02-12,3.21,3.41,3.16,3.37,37500,3.37 +NASDAQ,SMTL,2008-12-09,3.85,4.01,3.53,3.71,147200,3.71 +NASDAQ,SMTL,2008-10-23,6.18,6.18,5.29,5.57,82000,5.57 +NASDAQ,SMTL,2008-01-23,8.28,8.90,8.06,8.86,125700,8.86 +NASDAQ,SMTL,2007-02-23,13.63,13.75,13.47,13.62,174300,13.62 +NASDAQ,SMTL,2007-01-30,10.80,11.26,10.70,11.24,218500,11.24 +NASDAQ,SMTL,2005-04-04,10.10,10.42,10.05,10.39,39100,10.39 +NASDAQ,SMTL,2004-09-21,8.00,8.23,7.80,7.88,81100,7.88 +NASDAQ,SMTL,2004-07-29,8.14,8.52,7.96,8.03,201800,8.03 +NASDAQ,SMTL,2004-05-17,10.32,10.65,10.20,10.27,111800,10.27 +NASDAQ,SMTL,2004-04-27,11.10,11.52,11.00,11.29,142500,11.29 +NASDAQ,SMTL,2004-03-31,12.40,12.78,12.14,12.66,83500,12.66 +NASDAQ,SMTL,2003-05-02,5.00,5.42,4.82,5.14,71400,5.14 +NASDAQ,SMTL,2003-04-03,4.52,4.52,4.10,4.15,39400,4.15 +NASDAQ,SMTL,2003-03-25,4.47,4.59,4.44,4.55,21800,4.55 +NASDAQ,SMTL,2003-02-10,4.88,4.90,4.70,4.85,55700,4.85 +NASDAQ,SMTL,2003-01-24,5.63,5.63,5.21,5.30,44600,5.30 +NASDAQ,SMTL,2002-07-31,7.65,7.65,7.37,7.45,59200,7.45 +NASDAQ,SMTL,2002-04-10,13.50,13.50,12.55,12.89,39500,12.89 +NASDAQ,SMTL,2001-06-28,11.18,11.68,10.65,10.72,55200,10.72 +NASDAQ,SMTL,1999-10-26,10.00,10.00,9.03,9.50,51200,4.75 +NASDAQ,SMTL,1999-07-08,10.12,10.62,9.75,10.38,52800,5.19 +NASDAQ,SMTL,1998-10-01,6.00,6.12,5.69,5.75,24000,2.87 +NASDAQ,SMTL,1998-04-03,12.87,13.00,12.00,12.25,143200,6.13 +NASDAQ,SMTL,1998-02-13,12.69,13.06,12.50,12.87,203600,6.44 +NASDAQ,SMTL,1997-03-25,10.75,11.25,10.75,11.13,8400,5.56 +NASDAQ,SMTL,1996-12-06,10.50,10.50,9.87,10.38,40800,5.19 +NASDAQ,SMTL,1996-08-13,11.75,12.00,10.88,10.88,13000,5.44 +NASDAQ,SMTL,1995-12-28,13.25,14.00,13.25,13.25,180400,6.62 +NASDAQ,SMTL,1995-06-13,30.00,32.00,29.50,31.25,175800,10.42 +NASDAQ,SYBR,2009-11-16,0.69,0.70,0.69,0.70,21500,0.70 +NASDAQ,SYBR,2009-05-19,0.55,0.55,0.55,0.55,000,0.55 +NASDAQ,SYBR,2008-07-07,0.56,0.58,0.53,0.57,11600,0.57 +NASDAQ,SYBR,2007-11-08,1.09,1.13,1.02,1.13,51800,1.13 +NASDAQ,SYBR,2007-10-30,1.20,1.20,1.15,1.17,69300,1.17 +NASDAQ,SYBR,2006-12-18,0.85,0.88,0.84,0.84,70600,0.84 +NASDAQ,SYBR,2005-11-03,2.14,2.15,2.00,2.02,29300,2.02 +NASDAQ,SYBR,2005-07-06,2.00,2.23,2.00,2.17,30900,2.17 +NASDAQ,SYBR,2005-04-29,1.91,1.92,1.81,1.90,12800,1.90 +NASDAQ,SYBR,2005-02-16,2.47,2.71,2.47,2.66,16400,2.66 +NASDAQ,SYBR,2004-05-13,3.28,3.45,3.25,3.25,2500,3.25 +NASDAQ,SYBR,2003-08-20,5.67,5.67,5.55,5.55,2900,5.55 +NASDAQ,SYBR,2001-06-18,2.05,2.05,1.98,1.98,19500,7.92 +NASDAQ,SYBR,1999-05-19,2.25,2.28,2.13,2.19,14700,43.80 +NASDAQ,SYBR,1999-04-29,3.13,3.25,3.00,3.09,24900,61.80 +NASDAQ,SYBR,1999-01-06,2.53,2.53,2.03,2.19,61700,43.80 +NASDAQ,SYBR,1998-09-17,0.69,0.69,0.56,0.62,5400,12.40 +NASDAQ,SYBR,1998-08-06,1.25,1.37,1.22,1.25,6700,25.00 +NASDAQ,SYBR,1998-01-07,1.62,1.72,1.62,1.69,4300,33.80 +NASDAQ,SYBR,1997-10-31,2.91,3.09,2.81,2.94,54300,58.80 +NASDAQ,SYBR,1997-10-10,1.06,1.09,1.03,1.09,10200,21.80 +NASDAQ,SYBR,1997-08-07,1.25,1.31,1.19,1.25,6200,25.00 +NASDAQ,SYBR,1997-02-28,0.12,0.12,0.09,0.12,300,60.00 +NASDAQ,SYBR,1996-11-07,0.19,0.25,0.19,0.19,2300,95.00 +NASDAQ,SYBR,1996-05-20,1.53,1.53,1.37,1.37,1900,685.00 +NASDAQ,SYBR,1995-11-24,1.50,1.50,1.50,1.50,000,750.00 +NASDAQ,SYBR,1995-07-13,1.69,1.75,1.69,1.75,200,875.00 +NASDAQ,SYBR,1995-04-13,1.84,1.84,1.69,1.84,100,920.00 +NASDAQ,SYBR,1994-12-19,2.75,2.88,2.75,2.88,200,1440.00 +NASDAQ,SYBR,1994-11-15,3.06,3.13,3.06,3.13,200,1565.00 +NASDAQ,SYBR,1994-09-22,3.50,3.75,3.50,3.75,100,1875.00 +NASDAQ,SYBR,1994-08-08,4.19,4.22,4.13,4.16,200,2080.00 +NASDAQ,SYBR,1994-05-20,4.88,5.00,4.88,5.00,500,2500.00 +NASDAQ,SYBR,1994-02-17,4.38,4.50,4.38,4.50,100,2250.00 +NASDAQ,SYBR,1994-01-28,4.31,4.38,4.13,4.38,100,2190.00 +NASDAQ,SYBR,1993-12-16,4.75,4.75,4.75,4.75,000,2375.00 +NASDAQ,SYBR,1993-12-01,4.75,4.75,4.75,4.75,200,2375.00 +NASDAQ,SFLY,2008-07-17,11.62,12.42,11.23,12.14,883600,12.14 +NASDAQ,SFLY,2008-05-28,12.98,12.99,12.38,12.78,309500,12.78 +NASDAQ,SFLY,2008-04-01,14.36,15.95,14.33,15.68,398000,15.68 +NASDAQ,SFLY,2008-02-29,15.49,15.66,15.11,15.29,263200,15.29 +NASDAQ,SFLY,2008-01-02,26.01,26.05,25.35,25.70,628900,25.70 +NASDAQ,SFLY,2007-09-06,26.78,27.30,25.95,26.18,198800,26.18 +NASDAQ,SFLY,2007-04-23,16.33,16.90,16.33,16.45,36400,16.45 +NASDAQ,SNAK,2009-07-14,2.35,2.40,2.31,2.31,19600,2.31 +NASDAQ,SNAK,2009-06-15,2.47,2.55,2.45,2.49,33200,2.49 +NASDAQ,SNAK,2009-06-05,2.52,2.52,2.36,2.40,53000,2.40 +NASDAQ,SNAK,2009-05-26,2.25,2.25,2.04,2.15,18000,2.15 +NASDAQ,SNAK,2009-02-25,1.32,1.46,1.32,1.40,6900,1.40 +NASDAQ,SNAK,2008-06-10,1.86,1.88,1.76,1.84,7700,1.84 +NASDAQ,SNAK,2007-12-19,1.99,2.04,1.96,1.99,36800,1.99 +NASDAQ,SNAK,2006-11-01,2.40,2.49,2.40,2.45,25800,2.45 +NASDAQ,SNAK,2006-06-22,2.47,2.87,2.45,2.63,107400,2.63 +NASDAQ,SNAK,2006-06-20,2.58,2.58,2.50,2.55,30900,2.55 +NASDAQ,SNAK,2006-05-15,2.72,2.79,2.65,2.79,61700,2.79 +NASDAQ,SNAK,2006-03-07,3.02,3.06,3.01,3.02,23200,3.02 +NASDAQ,SNAK,2005-08-09,5.05,5.06,5.00,5.05,129100,5.05 +NASDAQ,SNAK,2005-03-30,2.89,3.00,2.88,2.91,41900,2.91 +NASDAQ,SNAK,2004-07-14,2.48,2.48,2.35,2.35,37600,2.35 +NASDAQ,SNAK,2004-01-23,3.45,3.49,3.44,3.49,70400,3.49 +NASDAQ,SNAK,2003-11-20,4.25,4.29,4.23,4.25,6400,4.25 +NASDAQ,SNAK,2002-09-11,2.31,2.32,2.27,2.27,1400,2.27 +NASDAQ,SNAK,2002-09-03,2.35,2.38,2.32,2.38,15200,2.38 +NASDAQ,SNAK,2002-06-19,3.03,3.09,2.98,2.98,59300,2.98 +NASDAQ,SNAK,2002-02-08,2.32,2.32,2.29,2.29,5800,2.29 +NASDAQ,SNAK,2001-12-27,2.47,2.50,2.28,2.50,27800,2.50 +NASDAQ,SNAK,2001-03-06,2.53,2.75,2.53,2.62,26300,2.62 +NASDAQ,SNAK,2001-01-08,2.55,2.69,2.52,2.62,32200,2.62 +NASDAQ,SNAK,2000-10-10,2.27,2.59,2.25,2.34,14100,2.34 +NASDAQ,SNAK,1999-11-26,1.69,1.69,1.56,1.56,3800,1.56 +NASDAQ,SNAK,1999-09-09,1.17,1.22,1.16,1.19,40400,1.19 +NASDAQ,SNAK,1998-09-24,0.88,1.06,0.81,0.88,26500,0.88 +NASDAQ,SNAK,1997-12-29,1.03,1.06,0.94,1.00,131300,1.00 +NASDAQ,SNAK,1997-12-18,1.09,1.12,1.03,1.06,26800,1.06 +NASDAQ,SNAK,1997-01-06,3.75,4.00,3.69,3.75,24700,3.75 +NASDAQ,SYKE,2009-10-08,24.46,24.64,23.93,23.96,1074700,23.96 +NASDAQ,SYKE,2009-08-24,21.31,21.64,21.09,21.28,130000,21.28 +NASDAQ,SYKE,2008-11-25,18.11,18.11,16.41,17.04,219600,17.04 +NASDAQ,SYKE,2008-11-04,19.35,20.25,18.00,19.16,798500,19.16 +NASDAQ,SYKE,2008-08-29,20.45,20.45,19.58,20.14,174500,20.14 +NASDAQ,SYKE,2008-05-19,19.92,20.27,19.52,20.17,258700,20.17 +NASDAQ,SYKE,2008-03-17,17.24,17.57,16.81,17.01,312100,17.01 +NASDAQ,SYKE,2007-12-11,17.99,18.33,17.40,17.47,235700,17.47 +NASDAQ,SYKE,2007-08-20,17.41,17.45,16.52,16.56,176600,16.56 +NASDAQ,SYKE,2007-06-04,19.37,19.37,18.91,19.00,318600,19.00 +NASDAQ,SYKE,2007-05-21,19.19,19.55,18.66,19.35,174200,19.35 +NASDAQ,SYKE,2007-03-30,18.16,18.73,18.07,18.24,298900,18.24 +NASDAQ,SYKE,2007-02-09,17.15,17.37,17.03,17.31,958100,17.31 +NASDAQ,SYKE,2006-09-21,20.01,20.04,19.79,19.96,324900,19.96 +NASDAQ,SYKE,2006-07-20,15.72,15.90,15.12,15.15,128000,15.15 +NASDAQ,SYKE,2006-07-19,15.24,15.87,15.24,15.64,271300,15.64 +NASDAQ,SYKE,2006-05-31,16.86,17.25,16.39,17.24,455000,17.24 +NASDAQ,SYKE,2005-04-11,7.57,7.65,7.34,7.35,52900,7.35 +NASDAQ,SYKE,2004-09-07,4.93,4.93,4.65,4.83,86800,4.83 +NASDAQ,SYKE,2004-06-29,7.50,7.69,7.44,7.59,142900,7.59 +NASDAQ,SYKE,2003-12-04,8.95,9.19,8.66,8.86,260000,8.86 +NASDAQ,SYKE,2003-09-16,7.66,7.76,7.60,7.75,44800,7.75 +NASDAQ,SYKE,2003-05-05,4.73,4.85,4.68,4.85,126100,4.85 +NASDAQ,SYKE,2003-04-02,3.93,4.01,3.93,4.00,41900,4.00 +NASDAQ,SYKE,2002-10-11,4.20,4.34,4.00,4.13,111600,4.13 +NASDAQ,SYKE,2002-09-18,5.85,6.00,5.83,6.00,99100,6.00 +NASDAQ,SYKE,2002-01-31,8.67,8.70,8.27,8.27,50900,8.27 +NASDAQ,SYKE,2001-08-17,8.05,8.45,8.01,8.22,266600,8.22 +NASDAQ,SYKE,2000-12-13,4.00,4.09,3.75,4.00,274700,4.00 +NASDAQ,SYKE,1999-12-30,45.88,46.00,41.50,43.69,126600,43.69 +NASDAQ,SYKE,1999-06-16,30.44,30.75,29.62,30.13,205500,30.13 +NASDAQ,SYKE,1999-05-04,21.88,23.25,21.50,21.62,334900,21.62 +NASDAQ,SYKE,1999-01-25,29.87,30.38,29.50,30.00,528700,30.00 +NASDAQ,SYKE,1998-11-17,19.81,20.12,19.50,20.00,59000,20.00 +NASDAQ,SYKE,1998-06-30,19.88,20.31,19.88,20.06,373400,20.06 +NASDAQ,SYKE,1998-02-12,18.00,18.13,17.62,18.00,727000,18.00 +NASDAQ,SYKE,1997-11-20,25.00,26.38,25.00,26.19,62000,26.19 +NASDAQ,SYKE,1997-09-17,29.75,29.75,27.50,27.88,149600,27.88 +NASDAQ,SYUT,2009-11-02,12.24,12.81,12.00,12.26,20900,12.26 +NASDAQ,SYUT,2009-08-05,13.12,13.45,12.70,12.89,22600,12.89 +NASDAQ,SYUT,2009-02-25,6.75,6.80,6.33,6.33,38400,6.33 +NASDAQ,SYUT,2008-12-22,12.49,12.74,11.50,12.15,48500,12.15 +NASDAQ,SYUT,2008-10-27,12.08,12.08,10.00,10.03,77400,10.03 +NASDAQ,SYUT,2008-08-11,37.80,44.15,37.40,43.84,124600,43.84 +NASDAQ,SYUT,2007-08-15,28.60,29.59,28.60,28.75,25700,28.75 +NASDAQ,SYUT,2007-07-26,22.99,22.99,20.30,20.77,15700,20.77 +NASDAQ,SYUT,2007-03-28,11.60,11.98,11.60,11.98,2500,11.98 +NASDAQ,SYUT,2007-03-05,12.18,12.18,12.18,12.18,8200,12.18 +NASDAQ,SYUT,2006-10-25,11.25,11.50,11.25,11.50,3500,11.50 +NASDAQ,SYUT,2006-09-08,10.00,10.00,10.00,10.00,1800,10.00 +NASDAQ,SYUT,2005-12-07,1.65,1.70,1.65,1.70,27100,1.70 +NASDAQ,SYUT,2005-07-19,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,SYUT,2005-07-05,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,SNHY,2009-07-23,17.80,18.48,16.97,18.32,130900,18.18 +NASDAQ,SNHY,2009-07-20,16.88,17.48,16.73,17.46,55400,17.33 +NASDAQ,SNHY,2008-11-05,15.98,16.39,15.40,15.44,227100,15.08 +NASDAQ,SNHY,2008-04-01,30.06,30.34,29.86,30.25,182900,29.30 +NASDAQ,SNHY,2008-03-04,21.54,25.75,21.04,25.40,272200,24.53 +NASDAQ,SNHY,2008-01-29,21.68,21.77,20.63,21.69,94800,20.95 +NASDAQ,SNHY,2007-06-20,46.28,46.40,44.50,44.75,305100,28.57 +NASDAQ,SNHY,2007-03-08,25.12,25.50,24.78,25.40,120200,16.15 +NASDAQ,SNHY,2006-09-29,19.88,20.90,19.52,20.51,50600,12.98 +NASDAQ,SNHY,2006-08-31,19.57,19.95,19.57,19.72,28200,12.42 +NASDAQ,SNHY,2006-07-05,20.72,20.80,20.26,20.39,78600,12.84 +NASDAQ,SNHY,2006-01-24,21.00,21.50,21.00,21.38,43200,13.33 +NASDAQ,SNHY,2005-05-09,28.72,30.70,28.40,30.66,596700,12.60 +NASDAQ,SNHY,2004-11-22,13.20,13.89,13.20,13.65,21800,5.57 +NASDAQ,SNHY,2004-06-10,13.34,13.39,13.15,13.24,20000,5.36 +NASDAQ,SNHY,2002-04-16,8.10,8.10,8.10,8.10,200,2.56 +NASDAQ,SNHY,2001-10-02,7.55,7.55,7.55,7.55,000,2.37 +NASDAQ,SNHY,2001-05-22,7.80,7.80,7.80,7.80,4200,2.42 +NASDAQ,SNHY,2001-02-22,7.13,7.13,7.13,7.13,3800,2.20 +NASDAQ,SNHY,2000-12-11,6.50,6.50,6.50,6.50,000,1.99 +NASDAQ,SNHY,2000-07-21,8.28,8.28,8.28,8.28,000,2.53 +NASDAQ,SNHY,2000-05-08,8.00,8.38,8.00,8.38,4600,2.54 +NASDAQ,SNHY,1999-01-11,8.25,8.38,8.25,8.25,5800,2.44 +NASDAQ,SNHY,1998-08-21,11.50,11.50,11.50,11.50,12800,3.37 +NASDAQ,SNHY,1998-04-22,14.75,14.75,14.00,14.19,449700,4.15 +NASDAQ,SNHY,1998-03-13,13.38,13.38,12.88,13.25,18200,3.86 +NASDAQ,SNHY,1998-01-08,11.88,11.88,11.75,11.75,18200,3.43 +NASDAQ,SNHY,1997-12-30,12.00,12.00,12.00,12.00,1800,3.50 +NASDAQ,SNHY,1997-11-19,12.31,12.50,11.88,12.50,26700,3.63 +NASDAQ,SHLO,2009-04-06,2.50,2.50,2.42,2.50,3500,2.50 +NASDAQ,SHLO,2008-09-15,9.42,9.57,8.95,8.98,5100,8.98 +NASDAQ,SHLO,2008-06-02,9.75,10.02,9.75,10.02,2700,10.02 +NASDAQ,SHLO,2008-05-19,10.06,10.10,10.00,10.09,4900,10.09 +NASDAQ,SHLO,2008-01-29,8.24,8.24,7.98,8.06,6700,7.25 +NASDAQ,SHLO,2008-01-09,9.59,9.63,9.20,9.22,3000,8.29 +NASDAQ,SHLO,2008-01-02,10.39,10.39,9.97,10.00,15300,8.99 +NASDAQ,SHLO,2007-04-17,12.74,12.74,12.15,12.19,9500,10.96 +NASDAQ,SHLO,2007-02-06,13.50,13.73,13.50,13.72,5300,12.34 +NASDAQ,SHLO,2007-02-02,14.36,14.40,14.22,14.22,4300,12.79 +NASDAQ,SHLO,2006-01-25,13.80,14.16,13.40,13.55,17600,10.58 +NASDAQ,SHLO,2005-09-09,13.47,13.86,13.47,13.75,6400,10.74 +NASDAQ,SHLO,2005-08-17,13.01,13.43,13.01,13.28,12600,10.37 +NASDAQ,SHLO,2005-08-16,12.84,13.50,12.76,13.41,31600,10.47 +NASDAQ,SHLO,2005-06-22,12.07,12.07,12.02,12.02,5600,9.38 +NASDAQ,SHLO,2005-03-02,16.00,16.00,15.55,15.59,24000,12.17 +NASDAQ,SHLO,2005-02-28,16.81,16.95,15.72,16.45,91800,12.84 +NASDAQ,SHLO,2004-08-25,13.99,14.08,13.61,13.99,31600,10.92 +NASDAQ,SHLO,2003-12-31,5.79,6.55,5.67,6.30,33100,4.92 +NASDAQ,SHLO,2003-09-22,4.02,4.26,4.02,4.22,20800,3.29 +NASDAQ,SHLO,2003-05-01,2.00,2.17,2.00,2.17,700,1.69 +NASDAQ,SHLO,2001-12-05,1.95,1.95,1.90,1.90,12500,1.48 +NASDAQ,SHLO,2000-12-14,4.00,4.00,3.75,3.75,6100,2.93 +NASDAQ,SHLO,2000-09-06,8.50,8.50,8.50,8.50,900,6.64 +NASDAQ,SHLO,2000-08-22,8.94,8.94,8.94,8.94,200,6.98 +NASDAQ,SHLO,1999-12-29,10.00,11.50,10.00,11.50,7600,8.98 +NASDAQ,SHLO,1999-06-22,11.12,11.12,10.31,10.50,6700,8.20 +NASDAQ,SHLO,1998-06-12,20.81,21.00,20.81,21.00,2700,16.40 +NASDAQ,SHLO,1998-01-30,18.75,19.00,18.75,19.00,800,14.83 +NASDAQ,SHLO,1997-12-03,18.88,18.88,18.88,18.88,100,14.74 +NASDAQ,SHLO,1997-05-05,15.50,17.25,15.50,17.25,30400,13.47 +NASDAQ,SHLO,1997-02-12,17.75,18.00,17.75,18.00,11000,14.05 +NASDAQ,SHLO,1996-10-28,16.50,17.25,16.50,16.75,14400,13.08 +NASDAQ,SHLO,1996-09-26,15.75,16.00,15.13,15.50,8200,12.10 +NASDAQ,SHLO,1995-07-18,10.63,11.00,10.63,10.63,3700,8.30 +NASDAQ,SHLO,1994-11-04,7.75,7.75,7.25,7.25,600,5.66 +NASDAQ,SHLO,1993-11-12,10.63,10.75,10.37,10.50,16100,8.20 +NASDAQ,SAMB,2009-04-01,0.71,0.72,0.70,0.70,9600,0.70 +NASDAQ,SAMB,2008-12-15,0.88,0.88,0.88,0.88,2700,0.88 +NASDAQ,SAMB,2008-10-15,2.26,2.26,2.25,2.25,500,2.25 +NASDAQ,SAMB,2008-07-21,2.55,2.57,2.55,2.57,12300,2.57 +NASDAQ,SAMB,2008-07-11,2.54,2.60,2.51,2.60,1500,2.60 +NASDAQ,SAMB,2008-05-08,3.81,3.81,3.81,3.81,200,3.81 +NASDAQ,SAMB,2007-09-20,6.13,6.94,6.05,6.79,16700,6.79 +NASDAQ,SAMB,2007-06-04,12.18,12.18,11.90,12.00,2000,12.00 +NASDAQ,SAMB,2007-05-09,4.63,4.67,4.51,4.64,3200,11.60 +NASDAQ,SAMB,2006-03-22,5.45,5.46,5.20,5.35,5900,13.38 +NASDAQ,SAMB,2006-01-31,5.09,5.10,5.05,5.05,2100,12.63 +NASDAQ,SAMB,2006-01-20,4.65,4.70,4.64,4.65,5600,11.63 +NASDAQ,SAMB,2005-02-25,3.99,4.00,3.98,3.98,900,9.95 +NASDAQ,SAMB,2004-09-15,2.99,3.03,2.96,3.00,1900,7.50 +NASDAQ,SWIR,2009-05-08,5.88,5.88,5.55,5.62,751600,5.62 +NASDAQ,SWIR,2008-11-19,7.93,7.99,7.42,7.51,168600,7.51 +NASDAQ,SWIR,2008-10-01,9.77,10.03,9.62,9.76,116800,9.76 +NASDAQ,SWIR,2008-07-14,14.49,14.65,14.23,14.47,178000,14.47 +NASDAQ,SWIR,2007-12-17,16.22,16.68,15.32,15.40,595100,15.40 +NASDAQ,SWIR,2007-10-17,18.74,20.21,18.63,20.03,1333400,20.03 +NASDAQ,SWIR,2007-06-15,25.43,25.69,25.34,25.53,471800,25.53 +NASDAQ,SWIR,2006-05-30,18.12,18.39,16.85,16.94,952700,16.94 +NASDAQ,SWIR,2005-10-26,10.36,11.01,10.35,10.98,1182000,10.98 +NASDAQ,SWIR,2005-08-25,7.54,7.64,7.52,7.56,105000,7.56 +NASDAQ,SWIR,2005-05-12,7.26,7.32,7.03,7.25,450200,7.25 +NASDAQ,SWIR,2005-02-01,9.27,9.58,9.11,9.40,2761800,9.40 +NASDAQ,SWIR,2005-01-10,15.95,16.44,15.85,16.21,1198500,16.21 +NASDAQ,SWIR,2004-09-08,15.90,19.83,15.64,19.15,11852400,19.15 +NASDAQ,SWIR,2004-05-03,22.52,23.66,21.27,21.50,2364400,21.50 +NASDAQ,SWIR,2004-02-25,25.13,26.15,25.13,26.12,525000,26.12 +NASDAQ,SWIR,2003-10-10,18.18,18.98,18.04,18.90,924100,18.90 +NASDAQ,SWIR,2003-05-22,4.07,4.09,3.82,3.90,198400,3.90 +NASDAQ,SWIR,2003-05-05,4.00,4.13,4.00,4.04,11600,4.04 +NASDAQ,SWIR,2002-10-10,1.75,1.88,1.75,1.87,1700,1.87 +NASDAQ,SWIR,2002-09-19,1.91,1.95,1.89,1.89,11600,1.89 +NASDAQ,SWIR,2002-09-16,2.24,2.24,2.16,2.16,10600,2.16 +NASDAQ,SWIR,2002-07-12,3.55,3.89,3.48,3.66,24700,3.66 +NASDAQ,SWIR,2002-07-01,3.40,3.56,3.40,3.55,3500,3.55 +NASDAQ,SWIR,2002-04-09,9.37,9.43,9.14,9.33,99100,9.33 +NASDAQ,SWIR,2002-01-31,16.98,17.01,16.83,17.00,24600,17.00 +NASDAQ,SWIR,2001-11-20,17.60,17.60,16.95,17.00,67700,17.00 +NASDAQ,SWIR,2001-07-18,12.72,12.76,11.96,12.09,79300,12.09 +NASDAQ,SWIR,2001-04-09,14.50,15.75,14.50,15.75,61100,15.75 +NASDAQ,STEM,2009-12-28,1.34,1.35,1.30,1.31,2127500,1.31 +NASDAQ,STEM,2009-01-27,2.70,2.78,2.38,2.43,11954100,2.43 +NASDAQ,STEM,2008-12-24,1.24,1.32,1.21,1.28,1100000,1.28 +NASDAQ,STEM,2008-12-15,1.16,1.19,1.10,1.11,872000,1.11 +NASDAQ,STEM,2008-08-07,1.31,1.34,1.15,1.15,505000,1.15 +NASDAQ,STEM,2008-03-14,1.35,1.45,1.22,1.39,403000,1.39 +NASDAQ,STEM,2008-02-01,1.38,1.53,1.35,1.53,848500,1.53 +NASDAQ,STEM,2007-12-24,1.50,1.55,1.50,1.53,309900,1.53 +NASDAQ,STEM,2007-11-01,2.21,2.21,2.14,2.15,353200,2.15 +NASDAQ,STEM,2006-12-28,2.55,2.65,2.55,2.60,1039100,2.60 +NASDAQ,STEM,2006-06-09,2.12,2.18,2.10,2.13,606200,2.13 +NASDAQ,STEM,2006-01-19,3.86,3.95,3.81,3.88,607500,3.88 +NASDAQ,STEM,2004-11-12,2.83,2.88,2.80,2.82,2881400,2.82 +NASDAQ,STEM,2004-10-28,3.53,3.70,3.35,3.49,12552200,3.49 +NASDAQ,STEM,2004-10-08,1.85,2.15,1.79,1.99,6269500,1.99 +NASDAQ,STEM,2004-06-07,1.59,1.62,1.52,1.59,536800,1.59 +NASDAQ,STEM,2003-10-27,1.80,1.85,1.79,1.80,201900,1.80 +NASDAQ,STEM,2003-09-08,1.65,1.74,1.65,1.69,1046900,1.69 +NASDAQ,STEM,2003-08-08,1.26,1.26,1.16,1.25,375200,1.25 +NASDAQ,STEM,2003-07-03,1.67,1.72,1.65,1.69,153500,1.69 +NASDAQ,STEM,2003-06-24,1.78,1.85,1.70,1.76,352300,1.76 +NASDAQ,STEM,2003-06-12,2.64,2.65,2.35,2.50,1794800,2.50 +NASDAQ,STEM,2002-07-24,1.50,1.57,1.38,1.57,85100,1.57 +NASDAQ,STEM,2002-05-15,1.53,1.59,1.49,1.56,57400,1.56 +NASDAQ,STEM,2002-03-22,2.39,2.40,2.31,2.36,32700,2.36 +NASDAQ,STEM,2002-03-20,2.43,2.46,2.32,2.40,18800,2.40 +NASDAQ,STEM,2001-08-24,3.62,3.77,3.51,3.68,228500,3.68 +NASDAQ,STEM,2001-06-28,4.59,4.61,4.47,4.49,144100,4.49 +NASDAQ,STEM,2000-05-26,3.19,3.31,3.06,3.12,55800,3.12 +NASDAQ,STEM,2000-02-29,8.50,9.12,8.25,8.25,747400,8.25 +NASDAQ,STEM,1999-11-30,1.42,1.47,1.38,1.38,62100,1.38 +NASDAQ,STEM,1999-11-04,1.41,1.41,1.28,1.31,55300,1.31 +NASDAQ,STEM,1999-06-11,0.97,1.03,0.94,0.97,80300,0.97 +NASDAQ,STEM,1998-11-25,1.62,1.62,1.56,1.59,93900,1.59 +NASDAQ,STEM,1998-07-17,1.38,1.38,1.22,1.25,132700,1.25 +NASDAQ,STEM,1998-02-17,3.75,3.75,3.50,3.75,48400,3.75 +NASDAQ,STEM,1996-11-19,8.75,8.75,8.50,8.75,138000,8.75 +NASDAQ,STEM,1996-10-07,8.62,10.06,8.62,9.75,269600,9.75 +NASDAQ,STEM,1996-01-08,16.12,17.25,16.00,17.25,106500,17.25 +NASDAQ,STEM,1995-05-03,6.50,7.00,6.50,6.62,646300,6.62 +NASDAQ,STEM,1995-04-27,6.75,6.75,6.50,6.50,11500,6.50 +NASDAQ,STEM,1994-08-08,5.50,5.75,5.25,5.75,13800,5.75 +NASDAQ,STEM,1994-04-22,9.62,10.25,9.62,10.12,79000,10.12 +NASDAQ,STEM,1994-02-28,9.88,10.25,9.88,9.88,17600,9.88 +NASDAQ,STEM,1992-12-22,8.50,8.50,8.25,8.38,5200,8.38 +NASDAQ,STEM,1992-11-10,7.50,7.50,7.38,7.38,7100,7.38 +NASDAQ,STEM,1992-10-21,7.25,7.38,7.12,7.12,3500,7.12 +NASDAQ,STEM,1992-10-08,6.62,6.62,6.38,6.50,177400,6.50 +NASDAQ,STEM,1992-08-27,6.25,6.25,6.12,6.12,7000,6.12 +NASDAQ,STEM,1992-07-28,6.88,7.12,6.88,7.12,13800,7.12 +NASDAQ,STEM,1992-07-02,6.88,7.25,6.88,7.12,9200,7.12 +NASDAQ,STBA,2009-12-18,16.50,16.81,16.24,16.78,291000,16.64 +NASDAQ,STBA,2008-10-09,32.79,33.69,30.26,30.26,206300,28.65 +NASDAQ,STBA,2008-09-16,32.84,34.95,32.61,34.70,468500,32.58 +NASDAQ,STBA,2008-03-25,33.24,33.47,32.74,33.01,110900,30.39 +NASDAQ,STBA,2007-02-12,34.23,34.52,34.14,34.25,56600,30.36 +NASDAQ,STBA,2005-11-29,38.01,38.36,37.88,38.27,40900,32.52 +NASDAQ,STBA,2005-08-08,38.52,38.54,37.91,38.49,35900,32.47 +NASDAQ,STBA,2005-05-19,35.67,35.78,35.25,35.34,34200,29.58 +NASDAQ,STBA,2005-04-12,34.65,35.45,34.36,35.23,52200,29.49 +NASDAQ,STBA,2005-02-28,37.30,38.28,36.81,37.15,30400,30.85 +NASDAQ,STBA,2005-01-12,37.30,37.30,36.44,37.21,44200,30.90 +NASDAQ,STBA,2004-12-20,36.86,37.67,36.49,36.90,29800,30.42 +NASDAQ,STBA,2004-11-04,36.37,36.75,36.21,36.75,61700,30.30 +NASDAQ,STBA,2004-11-02,36.08,36.17,35.54,35.92,41800,29.62 +NASDAQ,STBA,2004-07-09,31.70,32.05,31.66,31.70,17600,25.94 +NASDAQ,STBA,2004-05-26,30.16,30.16,29.42,30.10,36600,24.42 +NASDAQ,STBA,2003-09-09,28.75,28.80,28.22,28.80,18100,22.76 +NASDAQ,STBA,2003-09-04,28.64,28.80,28.51,28.80,33600,22.76 +NASDAQ,STBA,2003-06-02,28.16,28.35,27.90,27.98,21000,21.91 +NASDAQ,STBA,2003-02-14,25.36,25.57,25.36,25.53,19200,19.80 +NASDAQ,STBA,2002-10-18,26.25,26.81,26.20,26.65,15700,20.47 +NASDAQ,STBA,2002-10-16,26.74,26.75,26.19,26.40,22100,20.28 +NASDAQ,STBA,2002-10-01,25.19,25.65,25.00,25.47,46900,19.57 +NASDAQ,STBA,2002-05-30,25.55,25.64,25.07,25.47,16500,19.21 +NASDAQ,STBA,2002-03-19,25.03,25.15,24.25,25.00,41500,18.68 +NASDAQ,STBA,2001-07-10,22.70,23.13,22.60,22.60,8700,16.55 +NASDAQ,STBA,2001-04-23,22.80,22.80,22.41,22.55,6600,16.35 +NASDAQ,STBA,2001-03-21,20.56,20.94,20.25,20.50,30500,14.72 +NASDAQ,STBA,2001-02-08,22.37,22.37,22.00,22.06,43300,15.84 +NASDAQ,STBA,2000-11-07,19.06,19.12,18.94,19.06,15500,13.56 +NASDAQ,STBA,2000-08-04,18.87,19.00,18.81,18.87,3600,13.27 +NASDAQ,STBA,2000-06-09,18.41,18.41,17.94,18.19,9700,12.64 +NASDAQ,STBA,2000-03-28,18.37,18.37,17.50,17.56,39200,12.06 +NASDAQ,STBA,2000-02-25,18.50,18.94,18.50,18.94,2500,13.01 +NASDAQ,STBA,1999-09-10,23.00,23.00,22.87,23.00,800,15.54 +NASDAQ,STBA,1998-02-03,48.00,48.50,47.75,48.50,21000,15.75 +NASDAQ,STBA,1997-06-30,33.50,35.00,33.50,33.50,26000,10.72 +NASDAQ,STBA,1997-02-27,35.50,35.50,35.00,35.50,17200,11.19 +NASDAQ,STBA,1997-01-10,32.00,32.00,31.50,31.50,8200,9.93 +NASDAQ,STBA,1996-12-16,30.50,31.25,30.50,31.25,5400,9.77 +NASDAQ,STBA,1996-04-25,30.06,30.25,29.50,30.25,1800,9.31 +NASDAQ,STBA,1995-08-15,24.75,24.75,24.00,24.25,7200,7.30 +NASDAQ,STBA,1994-11-18,20.50,20.50,20.50,20.50,000,6.03 +NASDAQ,STBA,1993-10-21,36.50,36.50,35.25,35.25,14400,5.04 +NASDAQ,STBA,1993-04-19,34.00,34.00,34.00,34.00,800,4.76 +NASDAQ,STBA,1992-06-10,48.00,48.00,48.00,48.00,000,3.28 +NASDAQ,STBA,1992-05-05,44.50,44.50,44.50,44.50,000,3.04 +NASDAQ,SPPR,2009-08-06,1.71,1.75,1.67,1.75,23600,1.75 +NASDAQ,SPPR,2009-02-09,1.71,1.71,1.56,1.66,36100,1.66 +NASDAQ,SPPR,2008-08-21,4.71,4.87,4.67,4.68,14300,4.34 +NASDAQ,SPPR,2008-02-08,6.10,6.65,6.05,6.26,41000,5.53 +NASDAQ,SPPR,2007-05-24,7.56,7.65,7.45,7.49,79100,6.29 +NASDAQ,SPPR,2007-02-01,6.95,7.04,6.94,7.00,113700,5.79 +NASDAQ,SPPR,2006-11-21,6.90,7.00,6.90,6.96,27100,5.67 +NASDAQ,SPPR,2006-08-04,6.60,6.65,6.55,6.57,11000,5.27 +NASDAQ,SPPR,2006-05-08,5.38,5.41,5.38,5.41,4300,4.27 +NASDAQ,SPPR,2006-03-08,4.92,4.92,4.75,4.75,5600,3.68 +NASDAQ,SPPR,2005-11-18,4.75,4.91,4.75,4.82,12100,3.68 +NASDAQ,SPPR,2005-11-11,4.79,4.80,4.68,4.77,9600,3.64 +NASDAQ,SPPR,2005-09-19,5.05,5.05,4.87,4.87,14200,3.67 +NASDAQ,SPPR,2005-07-06,4.20,4.20,4.15,4.18,16500,3.15 +NASDAQ,SPPR,2005-02-10,3.93,3.94,3.92,3.94,92800,2.88 +NASDAQ,SPPR,2003-01-22,1.97,2.05,1.97,2.02,11000,1.33 +NASDAQ,SPPR,2002-07-08,2.49,2.49,2.32,2.37,11400,1.56 +NASDAQ,SPPR,2001-06-04,3.55,3.82,3.55,3.63,44900,2.39 +NASDAQ,SPPR,2001-05-21,2.42,2.44,2.30,2.42,52400,1.60 +NASDAQ,SPPR,2001-02-23,7.23,7.25,7.00,7.12,34400,4.60 +NASDAQ,SPPR,2000-12-08,7.31,7.31,7.25,7.25,35800,4.58 +NASDAQ,SPPR,2000-11-06,7.62,7.62,7.31,7.38,35400,4.61 +NASDAQ,SPPR,2000-08-02,8.19,8.19,8.00,8.00,6300,4.85 +NASDAQ,SPPR,2000-06-06,7.62,7.69,7.56,7.69,4100,4.57 +NASDAQ,SPPR,1998-10-06,8.88,9.50,8.88,9.00,7600,4.42 +NASDAQ,SPPR,1997-12-23,11.50,11.62,11.50,11.62,2200,5.34 +NASDAQ,SPPR,1997-08-05,10.88,11.38,10.88,10.88,1300,4.85 +NASDAQ,SPPR,1996-04-22,8.50,8.50,8.50,8.50,000,3.42 +NASDAQ,SPPR,1995-09-27,8.75,8.75,8.44,8.44,1000,3.32 +NASDAQ,SPPR,1995-05-24,8.00,8.00,8.00,8.00,000,3.02 +NASDAQ,SPPR,1995-04-10,7.75,7.75,7.75,7.75,000,2.93 +NASDAQ,SPPR,1995-03-22,7.88,7.88,7.88,7.88,000,2.92 +NASDAQ,SPPR,1995-03-01,6.38,6.75,6.38,6.75,3600,2.50 +NASDAQ,SPPR,1995-01-03,6.62,6.62,6.62,6.62,000,2.45 +NASDAQ,SPPR,1994-12-23,6.38,6.38,6.38,6.38,2000,2.36 +NASDAQ,STRM,2002-01-09,0.38,0.38,0.38,0.38,000,0.38 +NASDAQ,STRM,2001-06-20,2.10,2.11,2.00,2.04,86400,2.04 +NASDAQ,STRM,2001-06-18,2.23,2.29,2.00,2.03,159000,2.03 +NASDAQ,STRM,2000-07-11,18.94,18.94,18.25,18.31,278000,18.31 +NASDAQ,STRM,1999-12-28,44.56,44.87,40.81,41.69,467900,41.69 +NASDAQ,STRM,1999-11-12,28.88,30.56,28.12,30.38,313900,30.38 +NASDAQ,STRM,1999-11-02,29.19,29.38,27.25,27.38,489600,27.38 +NASDAQ,SFSF,2010-02-02,16.48,16.96,16.25,16.74,357800,16.74 +NASDAQ,SFSF,2009-10-23,16.50,16.70,16.26,16.64,721800,16.64 +NASDAQ,SFSF,2008-08-26,11.18,11.39,10.70,11.17,151300,11.17 +NASDAQ,SFSF,2008-06-17,11.23,11.45,11.01,11.38,263000,11.38 +NASDAQ,SFSF,2008-06-02,11.03,11.40,10.98,11.21,132000,11.21 +NASDAQ,SATS,2009-12-15,19.38,19.49,18.58,19.15,221800,19.15 +NASDAQ,SATS,2009-11-20,20.15,20.38,19.95,20.15,446100,20.15 +NASDAQ,SATS,2009-08-28,19.31,19.72,18.99,19.27,161400,19.27 +NASDAQ,SATS,2009-04-13,16.00,16.07,15.74,16.01,206800,16.01 +NASDAQ,SATS,2009-02-23,15.99,16.55,15.93,16.07,393500,16.07 +NASDAQ,SATS,2008-07-21,31.56,32.29,30.97,32.21,67100,32.21 +NASDAQ,SATS,2008-06-27,31.82,33.44,31.45,31.54,741700,31.54 +NASDAQ,SATS,2008-03-17,32.30,32.84,31.50,32.26,852000,32.26 +NASDAQ,SSYS,2010-01-28,23.93,24.14,23.50,23.63,199800,23.63 +NASDAQ,SSYS,2010-01-26,24.00,24.24,23.69,23.71,242900,23.71 +NASDAQ,SSYS,2009-11-03,15.65,15.87,15.48,15.73,66400,15.73 +NASDAQ,SSYS,2009-02-02,10.63,11.51,10.53,11.30,193600,11.30 +NASDAQ,SSYS,2008-07-03,18.55,19.11,18.41,18.45,101900,18.45 +NASDAQ,SSYS,2007-10-08,27.62,28.17,27.21,27.94,413200,27.94 +NASDAQ,SSYS,2006-11-06,28.07,28.12,27.55,28.06,84600,14.03 +NASDAQ,SSYS,2006-06-13,29.25,30.30,29.25,29.91,282400,14.95 +NASDAQ,SSYS,2006-02-28,27.46,27.49,27.19,27.47,164000,13.73 +NASDAQ,SSYS,2005-07-22,35.58,35.70,34.77,35.51,222800,17.75 +NASDAQ,SSYS,2005-02-28,29.31,29.85,28.70,28.96,342800,14.48 +NASDAQ,SSYS,2004-09-13,28.06,28.66,28.00,28.32,255400,14.16 +NASDAQ,SSYS,2004-08-24,26.00,26.00,24.50,25.05,185200,12.52 +NASDAQ,SSYS,2004-05-18,22.15,22.94,22.15,22.74,252000,11.37 +NASDAQ,SSYS,2003-11-28,43.89,45.00,43.31,45.00,488400,15.00 +NASDAQ,SSYS,2003-11-12,38.30,40.38,37.99,40.36,1522400,13.45 +NASDAQ,SSYS,2003-09-22,51.49,53.89,50.30,52.21,3320400,17.40 +NASDAQ,SSYS,2003-04-28,21.89,22.25,20.86,21.84,1459200,7.28 +NASDAQ,SSYS,2002-07-11,6.60,6.60,5.90,6.11,46200,2.04 +NASDAQ,SSYS,2002-05-22,6.33,6.34,6.25,6.26,42000,2.09 +NASDAQ,SSYS,2001-06-06,3.30,3.55,3.30,3.55,5400,1.18 +NASDAQ,SSYS,2001-05-31,3.50,3.50,3.30,3.35,16800,1.12 +NASDAQ,SSYS,2001-04-25,2.65,2.85,2.65,2.85,6000,0.95 +NASDAQ,SSYS,2000-07-11,7.47,7.53,7.37,7.37,4000,2.46 +NASDAQ,SSYS,2000-03-30,8.31,8.50,7.75,8.00,77400,2.67 +NASDAQ,SSYS,1999-09-07,3.75,3.75,3.50,3.75,88200,1.25 +NASDAQ,SSYS,1999-08-11,3.88,3.88,3.75,3.88,12800,1.29 +NASDAQ,SSYS,1999-07-23,4.06,4.31,4.06,4.31,51000,1.44 +NASDAQ,SSYS,1999-05-12,4.25,4.37,4.25,4.25,16400,1.42 +NASDAQ,SSYS,1998-12-22,5.00,5.12,4.88,5.00,220800,1.67 +NASDAQ,SSYS,1998-10-22,5.69,6.13,5.62,6.13,92800,2.04 +NASDAQ,SSYS,1998-03-23,9.88,10.19,9.88,10.00,37800,3.33 +NASDAQ,SSYS,1997-11-25,13.75,13.88,13.63,13.63,127200,4.54 +NASDAQ,SSYS,1997-07-08,16.37,16.63,14.75,16.00,1110400,5.33 +NASDAQ,SSYS,1997-01-23,20.50,21.00,20.50,21.00,102800,7.00 +NASDAQ,SSYS,1996-04-12,18.13,19.25,17.75,18.50,593200,6.17 +NASDAQ,SSYS,1996-01-30,23.62,23.75,22.88,23.00,244200,7.67 +NASDAQ,SSYS,1996-01-29,23.00,23.75,22.37,23.62,487600,7.88 +NASDAQ,SSYS,1995-07-25,15.75,17.00,15.75,16.44,183200,5.48 +NASDAQ,SSYS,1995-04-21,6.62,6.88,6.62,6.88,14400,2.29 +NASDAQ,SPCHB,2009-12-15,2.83,2.84,2.52,2.52,14900,2.52 +NASDAQ,SPCHB,2009-12-07,3.40,3.73,3.40,3.73,2700,3.73 +NASDAQ,SPCHB,2009-05-18,1.50,1.55,1.50,1.55,1100,1.55 +NASDAQ,SPCHB,2007-09-27,9.39,9.39,9.39,9.39,000,9.39 +NASDAQ,SPCHB,2007-09-12,9.15,9.15,9.15,9.15,200,9.15 +NASDAQ,SPCHB,2007-07-05,10.24,10.25,10.24,10.25,200,10.25 +NASDAQ,SPCHB,2007-03-09,10.20,10.20,10.20,10.20,000,10.20 +NASDAQ,SPCHB,2006-11-15,8.72,8.87,8.58,8.87,4400,8.87 +NASDAQ,SPCHB,2006-10-16,9.74,9.74,9.74,9.74,400,9.74 +NASDAQ,SPCHB,2006-09-01,8.20,8.30,8.20,8.30,500,8.30 +NASDAQ,SPCHB,2005-08-22,16.94,17.75,16.94,17.75,500,71.00 +NASDAQ,SPCHB,2005-08-16,17.80,17.80,17.80,17.80,200,71.20 +NASDAQ,SPCHB,2005-01-18,13.60,13.60,13.29,13.29,400,53.16 +NASDAQ,SPCHB,2004-12-06,13.35,13.35,13.35,13.35,000,53.40 +NASDAQ,SPCHB,2004-07-16,12.30,12.70,12.30,12.43,200,49.72 +NASDAQ,SPCHB,2004-04-22,12.08,12.20,12.00,12.06,1300,48.24 +NASDAQ,SPCHB,2003-12-02,9.99,10.50,9.95,10.45,3300,41.80 +NASDAQ,SPCHB,2003-09-03,7.30,7.30,7.30,7.30,100,29.20 +NASDAQ,SPCHB,2003-07-09,7.37,7.44,7.36,7.44,200,29.76 +NASDAQ,SPCHB,2003-04-02,6.50,6.90,6.50,6.90,1600,27.60 +NASDAQ,SPCHB,2002-12-17,7.15,7.15,7.15,7.15,000,28.60 +NASDAQ,SPCHB,2002-09-18,7.24,7.24,7.24,7.24,000,28.96 +NASDAQ,SPCHB,2002-01-29,10.55,10.55,9.20,9.70,2800,38.80 +NASDAQ,SPCHB,2001-12-17,9.31,9.31,9.15,9.15,400,36.60 +NASDAQ,SPCHB,2001-10-10,7.75,7.75,7.75,7.75,100,31.00 +NASDAQ,SPCHB,2001-04-19,8.00,8.08,8.00,8.08,000,32.32 +NASDAQ,SPCHB,2000-10-26,5.88,5.88,5.62,5.62,200,22.50 +NASDAQ,SPCHB,1999-11-24,6.00,6.00,5.75,5.87,3600,23.50 +NASDAQ,SPCHB,1999-07-13,5.75,5.75,5.62,5.62,600,22.50 +NASDAQ,SPCHB,1999-06-28,6.25,6.25,6.25,6.25,200,25.00 +NASDAQ,SPCHB,1997-10-13,4.06,4.25,4.00,4.00,4700,16.00 +NASDAQ,SPCHB,1997-02-11,3.38,3.38,3.38,3.38,500,13.50 +NASDAQ,SPCHB,1996-07-22,2.62,2.62,2.62,2.62,100,10.50 +NASDAQ,SPCHB,1996-07-09,2.62,2.75,2.62,2.75,400,11.00 +NASDAQ,SPCHB,1995-12-26,2.00,2.12,2.00,2.00,1200,8.00 +NASDAQ,SPCHB,1995-07-06,2.62,2.75,2.38,2.38,2000,9.50 +NASDAQ,SPCHB,1994-05-05,4.00,4.00,4.00,4.00,100,16.00 +NASDAQ,SPCHB,1994-02-03,4.25,4.75,4.25,4.25,300,17.00 +NASDAQ,SPCHB,1993-12-07,5.00,5.50,5.00,5.25,1200,21.00 +NASDAQ,SCBT,2009-01-07,33.55,33.70,31.74,32.28,46800,31.44 +NASDAQ,SCBT,2008-12-31,34.10,35.00,33.01,34.50,58800,33.60 +NASDAQ,SCBT,2008-10-31,32.75,34.28,31.22,33.89,35300,33.01 +NASDAQ,SCBT,2007-09-14,33.82,34.17,33.04,33.41,6700,31.70 +NASDAQ,SCBT,2007-07-09,36.57,36.62,36.02,36.32,18800,34.26 +NASDAQ,SCBT,2007-06-15,36.69,36.69,35.85,36.39,49800,34.32 +NASDAQ,SCBT,2007-01-16,40.45,40.55,38.77,38.77,4000,34.51 +NASDAQ,SCBT,2006-11-02,39.78,40.03,37.84,38.41,11800,34.19 +NASDAQ,SCBT,2006-06-05,34.70,34.99,33.26,33.41,22200,29.48 +NASDAQ,SCBT,2006-01-19,33.85,34.47,33.76,34.47,1400,29.96 +NASDAQ,SCBT,2005-02-22,29.30,29.44,28.95,29.29,12900,25.06 +NASDAQ,SCBT,2004-11-04,33.35,33.77,32.92,33.23,12600,26.92 +NASDAQ,SCBT,2004-10-01,28.63,30.95,28.63,29.49,10300,23.77 +NASDAQ,SCBT,2004-02-27,32.45,32.85,32.30,32.62,3500,25.99 +NASDAQ,SCBT,2003-03-25,26.50,26.98,26.50,26.65,9800,20.74 +NASDAQ,SCBT,2003-03-04,23.79,23.92,23.78,23.92,1300,18.61 +NASDAQ,SCBT,2002-07-11,31.40,31.40,30.60,31.15,21600,21.63 +NASDAQ,SCBT,2001-12-26,19.25,19.40,19.25,19.35,4700,13.26 +NASDAQ,SCBT,2001-01-12,14.13,14.13,14.13,14.13,000,9.37 +NASDAQ,SCBT,1999-09-03,25.00,25.00,25.00,25.00,000,15.97 +NASDAQ,SCBT,1998-11-20,29.75,29.75,29.75,29.75,000,18.73 +NASDAQ,SCBT,1998-03-06,25.00,25.00,25.00,25.00,600,14.10 +NASDAQ,SCBT,1998-02-06,24.37,25.25,24.37,25.25,13100,14.24 +NASDAQ,SCBT,1997-07-09,26.87,26.87,26.87,26.87,000,14.96 +NASDAQ,SMMF,2009-10-28,3.98,4.00,3.76,3.76,2400,3.76 +NASDAQ,SMMF,2009-09-21,5.06,5.06,5.06,5.06,000,5.06 +NASDAQ,SMMF,2009-04-03,7.97,7.99,7.97,7.99,500,7.91 +NASDAQ,SMMF,2008-07-10,11.00,11.28,11.00,11.25,1200,10.91 +NASDAQ,SMMF,2008-03-13,14.37,14.55,14.37,14.50,1300,13.88 +NASDAQ,SMMF,2007-10-19,16.90,16.90,16.90,16.90,000,16.01 +NASDAQ,SMMF,2006-11-14,19.75,19.75,19.00,19.03,6400,17.73 +NASDAQ,SMMF,2006-10-30,19.00,19.20,19.00,19.00,2200,17.71 +NASDAQ,SMMF,2006-05-31,19.86,20.73,19.85,20.25,5700,18.87 +NASDAQ,SMMF,2006-04-11,19.53,19.53,19.30,19.30,9600,17.84 +NASDAQ,SMMF,2005-07-21,33.23,33.23,32.25,32.36,10300,29.71 +NASDAQ,SMMF,2005-07-15,32.45,32.80,32.00,32.54,4100,29.88 +NASDAQ,SMMF,2005-05-16,28.50,30.00,28.50,29.90,4300,27.33 +NASDAQ,SMMF,2004-07-01,40.50,40.50,40.50,40.50,000,18.41 +NASDAQ,SMMF,2003-11-14,36.00,36.00,36.00,36.00,600,16.16 +NASDAQ,SMMF,2003-09-17,35.50,35.50,35.50,35.50,400,15.93 +NASDAQ,SMMF,2003-02-19,47.00,48.00,47.00,48.00,800,10.70 +NASDAQ,SMMF,2002-09-04,37.25,37.25,37.25,37.25,000,8.22 +NASDAQ,SMMF,2002-04-16,33.75,35.00,33.25,34.00,5600,7.42 +NASDAQ,SMMF,2001-12-26,29.75,29.75,29.75,29.75,000,6.49 +NASDAQ,SMMF,2001-06-08,39.52,39.52,39.52,39.52,000,4.25 +NASDAQ,SMMF,2001-05-24,39.00,39.00,39.00,39.00,1600,4.12 +NASDAQ,SMMF,2001-04-03,36.00,36.50,36.00,36.50,1600,3.85 +NASDAQ,SMMF,2001-02-13,36.50,36.50,36.50,36.50,000,3.85 +NASDAQ,SMMF,2000-09-18,35.50,35.50,35.50,35.50,000,3.75 +NASDAQ,SMMF,2000-08-10,33.00,33.00,33.00,33.00,000,3.48 +NASDAQ,SMMF,2000-07-05,31.75,31.75,31.75,31.75,000,3.35 +NASDAQ,SMTX,2009-11-27,0.95,0.95,0.88,0.88,200,0.88 +NASDAQ,SMTX,2009-08-13,0.80,0.81,0.80,0.81,700,0.81 +NASDAQ,SMTX,2009-06-03,0.68,0.72,0.67,0.70,87600,0.70 +NASDAQ,SMTX,2009-01-26,0.61,0.61,0.57,0.57,13800,0.57 +NASDAQ,SMTX,2008-05-27,2.35,2.35,2.29,2.32,13900,2.32 +NASDAQ,SMTX,2007-04-17,2.94,3.07,2.94,3.01,120500,3.01 +NASDAQ,SMTX,2007-04-05,2.92,2.98,2.92,2.98,43000,2.98 +NASDAQ,SMTX,2007-03-21,3.14,3.14,3.00,3.05,146700,3.05 +NASDAQ,SMTX,2006-11-01,2.87,2.88,2.80,2.88,61900,2.88 +NASDAQ,SMTX,2006-09-19,2.38,2.43,2.31,2.38,10100,2.38 +NASDAQ,SMTX,2006-05-11,2.80,2.98,2.70,2.93,369000,2.93 +NASDAQ,SMTX,2005-10-07,2.15,2.21,2.14,2.19,60900,2.19 +NASDAQ,SMTX,2005-06-15,0.85,0.96,0.85,0.91,30400,0.91 +NASDAQ,SMTX,2005-03-21,1.12,1.22,1.10,1.18,19900,1.18 +NASDAQ,SMTX,2005-03-01,1.16,1.26,1.13,1.20,27500,1.20 +NASDAQ,SMTX,2005-01-28,1.37,1.45,1.37,1.37,57700,1.37 +NASDAQ,SMTX,2004-07-08,0.56,0.64,0.54,0.56,6400,2.80 +NASDAQ,SMTX,2004-01-14,1.21,1.24,1.16,1.19,35700,5.95 +NASDAQ,SMTX,2003-12-17,0.80,0.81,0.76,0.78,4300,3.90 +NASDAQ,SMTX,2003-09-17,0.51,0.53,0.50,0.53,33800,2.65 +NASDAQ,SMTX,2003-08-13,0.58,0.60,0.57,0.57,4400,2.85 +NASDAQ,SMTX,2003-02-07,1.04,1.10,1.04,1.10,700,5.50 +NASDAQ,SMTX,2002-11-22,0.94,0.94,0.85,0.87,2300,4.35 +NASDAQ,SMTX,2002-06-03,2.00,2.11,1.91,2.03,5100,10.15 +NASDAQ,SMTX,2002-05-30,2.00,2.00,2.00,2.00,000,10.00 +NASDAQ,SMTX,2001-08-17,2.45,2.54,2.45,2.50,5200,12.50 +NASDAQ,SMTX,2001-03-05,6.73,7.13,6.44,6.69,75100,33.44 +NASDAQ,SMTX,2000-12-01,14.56,16.75,14.50,16.25,6500,81.25 +NASDAQ,SMTX,2000-11-09,19.63,20.75,19.00,20.00,6000,100.00 +NASDAQ,SCVL,2009-11-19,19.54,19.54,16.56,16.99,269300,16.99 +NASDAQ,SCVL,2009-01-22,8.13,8.32,8.01,8.04,19100,8.04 +NASDAQ,SCVL,2008-11-06,13.81,14.54,13.75,13.80,100700,13.80 +NASDAQ,SCVL,2008-09-30,16.31,16.42,16.03,16.38,69200,16.38 +NASDAQ,SCVL,2008-01-14,11.69,12.11,11.50,11.83,79200,11.83 +NASDAQ,SCVL,2007-05-18,27.59,28.54,27.53,28.25,77900,28.25 +NASDAQ,SCVL,2007-03-28,33.10,33.74,33.05,33.33,53000,33.33 +NASDAQ,SCVL,2007-02-09,32.30,32.30,29.96,30.30,165700,30.30 +NASDAQ,SCVL,2007-01-19,32.25,32.52,32.17,32.33,90300,32.33 +NASDAQ,SCVL,2007-01-17,32.50,32.50,32.11,32.37,84100,32.37 +NASDAQ,SCVL,2006-06-30,24.38,24.38,23.85,23.86,140400,23.86 +NASDAQ,SCVL,2004-12-28,13.33,13.49,13.33,13.43,20700,13.43 +NASDAQ,SCVL,2004-06-24,13.83,14.33,13.54,14.07,62900,14.07 +NASDAQ,SCVL,2004-05-25,12.97,13.54,12.70,13.37,41300,13.37 +NASDAQ,SCVL,2003-04-01,15.20,15.42,15.11,15.27,44500,15.27 +NASDAQ,SCVL,2002-07-11,19.55,19.73,18.11,19.00,170300,19.00 +NASDAQ,SCVL,2001-08-07,10.24,11.40,10.24,10.66,36700,10.66 +NASDAQ,SCVL,2001-07-23,11.10,11.10,10.80,10.80,9600,10.80 +NASDAQ,SCVL,2001-03-02,8.88,9.06,8.88,9.00,23600,9.00 +NASDAQ,SCVL,2001-01-19,8.63,8.75,8.56,8.56,7300,8.56 +NASDAQ,SCVL,2000-12-20,5.00,5.00,4.94,4.94,79300,4.94 +NASDAQ,SCVL,1999-09-03,12.19,12.25,11.75,12.13,29300,12.13 +NASDAQ,SCVL,1998-07-10,13.88,13.88,13.63,13.63,203100,13.63 +NASDAQ,SCVL,1997-06-20,8.88,9.00,8.63,9.00,7200,9.00 +NASDAQ,SCVL,1997-01-28,5.38,5.63,5.13,5.13,19200,5.13 +NASDAQ,SCVL,1996-11-20,5.38,5.63,5.38,5.38,27500,5.38 +NASDAQ,SCVL,1995-05-01,5.75,6.13,5.75,5.75,17100,5.75 +NASDAQ,SCVL,1995-03-15,4.50,4.63,4.50,4.63,6300,4.63 +NASDAQ,SCVL,1995-02-24,4.75,5.13,4.75,5.13,7200,5.13 +NASDAQ,SCVL,1994-11-09,6.00,6.50,6.00,6.25,7600,6.25 +NASDAQ,SCVL,1994-04-08,11.25,11.25,10.50,10.50,4100,10.50 +NASDAQ,SRIB,2009-09-01,9.07,9.07,9.07,9.07,000,9.07 +NASDAQ,SRIB,2008-06-24,10.83,10.83,10.83,10.83,000,10.83 +NASDAQ,SRIB,2008-06-02,10.83,10.83,10.83,10.83,000,10.83 +NASDAQ,SRIB,2008-01-16,10.71,10.71,10.71,10.71,000,10.71 +NASDAQ,SRIB,2007-09-18,11.21,11.21,11.21,11.21,000,11.21 +NASDAQ,SRIB,2007-09-07,11.21,11.21,11.21,11.21,000,11.21 +NASDAQ,SRIB,2007-08-29,11.25,11.25,11.25,11.25,000,11.25 +NASDAQ,SRIB,2007-06-28,11.17,11.17,11.17,11.17,000,11.17 +NASDAQ,SRIB,2006-05-18,9.77,9.77,9.76,9.77,400,9.77 +NASDAQ,SIGM,2009-09-23,15.01,15.47,15.01,15.25,750800,15.25 +NASDAQ,SIGM,2009-07-09,14.32,14.99,14.14,14.19,563300,14.19 +NASDAQ,SIGM,2009-07-02,16.15,16.45,15.25,15.34,830700,15.34 +NASDAQ,SIGM,2009-06-25,16.02,16.55,15.81,16.49,148500,16.49 +NASDAQ,SIGM,2009-02-20,13.72,13.95,12.91,13.49,684000,13.49 +NASDAQ,SIGM,2008-12-01,9.02,9.19,8.55,8.55,426800,8.55 +NASDAQ,SIGM,2008-03-26,23.76,24.01,22.96,23.45,1874500,23.45 +NASDAQ,SIGM,2007-01-31,23.91,24.40,23.38,24.21,1114000,24.21 +NASDAQ,SIGM,2006-07-12,8.70,8.70,8.23,8.24,569300,8.24 +NASDAQ,SIGM,2006-03-24,13.50,13.83,13.45,13.75,771300,13.75 +NASDAQ,SIGM,2005-10-17,10.43,10.63,10.25,10.55,305300,10.55 +NASDAQ,SIGM,2004-11-02,7.89,8.75,7.89,8.75,468000,8.75 +NASDAQ,SIGM,2004-09-30,9.19,9.39,9.05,9.35,387700,9.35 +NASDAQ,SIGM,2004-08-23,7.25,7.42,7.02,7.28,239100,7.28 +NASDAQ,SIGM,2004-07-30,6.13,6.25,5.95,6.25,229900,6.25 +NASDAQ,SIGM,2002-12-06,3.49,3.89,3.04,3.60,85700,3.60 +NASDAQ,SIGM,2002-12-04,3.95,3.99,3.87,3.93,38100,3.93 +NASDAQ,SIGM,2002-03-15,4.04,4.60,4.00,4.49,369500,4.49 +NASDAQ,SIGM,2001-04-20,2.08,2.50,2.08,2.26,63300,2.26 +NASDAQ,SIGM,2001-03-07,1.25,1.31,1.25,1.25,20000,1.25 +NASDAQ,SIGM,2000-12-22,1.06,1.34,1.06,1.25,376100,1.25 +NASDAQ,SIGM,2000-10-05,2.67,2.88,2.56,2.81,81900,2.81 +NASDAQ,SIGM,2000-08-18,5.72,5.75,5.44,5.56,74000,5.56 +NASDAQ,SIGM,1999-10-26,5.62,6.19,5.50,6.06,107000,6.06 +NASDAQ,SIGM,1998-10-28,2.06,2.06,1.97,2.03,264700,2.03 +NASDAQ,SIGM,1998-08-12,2.00,2.00,1.88,2.00,102900,2.00 +NASDAQ,SIGM,1998-07-28,2.69,2.72,2.50,2.69,63100,2.69 +NASDAQ,SIGM,1998-07-23,2.75,2.75,2.69,2.73,94300,2.73 +NASDAQ,SIGM,1997-11-19,5.38,5.62,5.38,5.50,80300,5.50 +NASDAQ,SIGM,1997-08-18,5.87,5.87,5.50,5.50,96100,5.50 +NASDAQ,SIGM,1997-08-14,5.38,5.62,5.31,5.50,89500,5.50 +NASDAQ,SIGM,1997-03-17,4.75,4.75,4.50,4.63,73100,4.63 +NASDAQ,SIGM,1995-09-21,5.38,5.50,5.38,5.38,12800,5.38 +NASDAQ,SIGM,1994-08-18,5.25,5.62,5.00,5.00,41900,5.00 +NASDAQ,SIGM,1994-08-09,7.00,7.00,6.50,6.75,14400,6.75 +NASDAQ,SIGM,1994-08-03,7.25,7.25,6.88,6.88,46800,6.88 +NASDAQ,SIGM,1993-05-07,5.25,5.75,5.25,5.75,8000,5.75 +NASDAQ,SIGM,1992-10-07,5.00,5.12,5.00,5.12,14000,5.12 +NASDAQ,SIGM,1992-06-01,6.25,6.50,6.25,6.50,1900,6.50 +NASDAQ,SIGM,1991-10-02,6.75,6.75,6.75,6.75,1600,6.75 +NASDAQ,SIGM,1991-07-30,9.25,9.75,9.25,9.50,43100,9.50 +NASDAQ,SIGM,1991-06-13,9.75,9.75,9.00,9.38,14900,9.38 +NASDAQ,SIGM,1990-10-18,4.75,5.25,4.75,4.75,14400,4.75 +NASDAQ,SIGM,1990-10-10,5.25,5.75,5.25,5.25,9000,5.25 +NASDAQ,SIGM,1990-08-27,5.75,6.50,5.50,6.00,36000,6.00 +NASDAQ,SUTR,2009-11-05,2.93,3.00,2.91,3.00,33800,3.00 +NASDAQ,SUTR,2009-10-30,2.97,2.98,2.82,2.89,72400,2.89 +NASDAQ,SUTR,2009-10-22,3.32,3.34,3.21,3.25,34000,3.25 +NASDAQ,SUTR,2009-09-01,3.30,3.42,3.10,3.24,113500,3.24 +NASDAQ,SUTR,2009-03-12,1.15,1.19,1.11,1.16,36000,1.16 +NASDAQ,SUTR,2008-08-12,6.17,6.32,6.05,6.29,67800,6.29 +NASDAQ,SUTR,2008-02-26,5.20,5.25,5.02,5.16,139500,5.16 +NASDAQ,SUTR,2007-10-24,6.08,6.08,5.81,5.90,4200,5.90 +NASDAQ,SUTR,2007-09-27,4.30,4.51,4.22,4.40,243000,4.40 +NASDAQ,SUTR,2007-08-28,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,SUTR,2007-08-24,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,STXS,2009-02-09,2.92,3.15,2.92,3.06,184800,3.06 +NASDAQ,STXS,2008-09-08,6.60,6.75,6.40,6.46,143400,6.46 +NASDAQ,STXS,2008-04-16,6.19,6.68,6.14,6.40,301600,6.40 +NASDAQ,STXS,2008-02-22,6.48,6.67,6.27,6.35,219700,6.35 +NASDAQ,STXS,2008-01-14,11.27,11.81,11.01,11.48,333500,11.48 +NASDAQ,STXS,2007-11-14,13.04,13.35,12.85,13.33,296700,13.33 +NASDAQ,STXS,2006-06-13,9.34,9.53,8.94,9.13,315500,9.13 +NASDAQ,STXS,2006-03-07,12.68,12.80,12.26,12.76,471100,12.76 +NASDAQ,STXS,2006-02-14,12.04,12.42,12.01,12.40,288500,12.40 +NASDAQ,STXS,2006-01-04,9.02,9.09,8.70,8.77,235200,8.77 +NASDAQ,STXS,2005-10-28,7.18,7.30,7.01,7.11,51300,7.11 +NASDAQ,STXS,2005-10-20,7.32,7.36,7.04,7.08,23800,7.08 +NASDAQ,STXS,2005-10-05,7.72,7.89,7.25,7.29,46500,7.29 +NASDAQ,STXS,2005-09-16,8.15,8.64,8.08,8.52,139000,8.52 +NASDAQ,STXS,2005-08-26,8.61,8.75,8.40,8.55,68600,8.55 +NASDAQ,STXS,2005-08-19,8.49,8.50,8.34,8.35,141200,8.35 +NASDAQ,STXS,2005-07-15,8.38,8.50,8.33,8.38,63100,8.38 +NASDAQ,STXS,2005-07-07,8.22,8.29,8.01,8.29,53900,8.29 +NASDAQ,SPNC,2009-12-18,5.56,5.71,5.40,5.47,205700,5.47 +NASDAQ,SPNC,2009-11-30,5.55,5.68,5.44,5.59,112100,5.59 +NASDAQ,SPNC,2009-08-27,6.03,6.16,5.94,6.16,96100,6.16 +NASDAQ,SPNC,2008-10-27,2.78,2.86,2.31,2.31,219800,2.31 +NASDAQ,SPNC,2008-09-11,4.75,4.77,4.24,4.35,724400,4.35 +NASDAQ,SPNC,2008-07-02,10.08,10.08,9.54,9.72,188700,9.72 +NASDAQ,SPNC,2008-05-14,10.75,10.75,10.32,10.62,336500,10.62 +NASDAQ,SPNC,2007-10-31,15.22,16.59,14.66,16.00,759700,16.00 +NASDAQ,SPNC,2007-08-30,14.61,14.91,14.61,14.67,271300,14.67 +NASDAQ,SPNC,2007-03-08,9.78,9.85,9.50,9.71,746600,9.71 +NASDAQ,SPNC,2007-02-05,10.97,10.97,10.57,10.62,326300,10.62 +NASDAQ,SPNC,2007-01-18,11.14,11.25,10.86,10.91,141200,10.91 +NASDAQ,SPNC,2006-12-13,11.58,11.67,11.16,11.25,154300,11.25 +NASDAQ,SPNC,2006-12-12,11.61,11.66,11.42,11.45,131700,11.45 +NASDAQ,SPNC,2006-06-28,11.17,11.24,10.80,10.97,126200,10.97 +NASDAQ,SPNC,2005-09-28,8.95,9.53,8.95,9.50,504300,9.50 +NASDAQ,SPNC,2005-09-15,8.86,8.97,8.77,8.77,140400,8.77 +NASDAQ,SPNC,2005-08-12,7.40,7.65,7.37,7.64,189400,7.64 +NASDAQ,SPNC,2005-07-25,7.03,7.10,6.66,7.05,105200,7.05 +NASDAQ,SPNC,2005-04-07,4.95,5.00,4.85,4.90,34900,4.90 +NASDAQ,SPNC,2004-09-27,5.25,5.28,5.01,5.27,36500,5.27 +NASDAQ,SPNC,2004-05-11,5.75,6.05,5.75,6.03,66400,6.03 +NASDAQ,SPNC,2004-04-08,5.74,5.76,5.35,5.44,131300,5.44 +NASDAQ,SPNC,2004-02-25,4.89,5.27,4.89,4.95,101100,4.95 +NASDAQ,SPNC,2003-11-12,3.17,3.18,3.10,3.17,39000,3.17 +NASDAQ,SPNC,2003-09-17,6.52,6.65,6.23,6.31,60600,6.31 +NASDAQ,SPNC,2001-05-15,2.85,2.87,2.40,2.54,27400,2.54 +NASDAQ,SPNC,2001-05-03,2.94,2.95,2.82,2.87,11500,2.87 +NASDAQ,SPNC,2001-03-09,2.28,2.38,2.19,2.38,22100,2.38 +NASDAQ,SPNC,1999-12-03,4.52,4.56,4.50,4.53,28300,4.53 +NASDAQ,SPNC,1998-08-06,2.56,2.75,2.44,2.44,133600,2.44 +NASDAQ,SPNC,1998-03-12,3.06,3.09,2.94,3.06,96700,3.06 +NASDAQ,SPNC,1997-08-08,2.87,2.87,2.75,2.81,96800,2.81 +NASDAQ,SPNC,1997-07-22,3.06,3.38,3.06,3.06,191400,3.06 +NASDAQ,SPNC,1997-04-09,2.62,2.69,2.56,2.66,58300,2.66 +NASDAQ,SPNC,1997-03-25,3.06,3.19,2.94,3.06,79200,3.06 +NASDAQ,SPNC,1996-07-31,4.56,4.75,4.37,4.37,56100,4.37 +NASDAQ,SPNC,1995-12-28,2.81,2.81,2.44,2.69,120900,2.69 +NASDAQ,SPNC,1995-12-06,2.69,2.94,2.69,2.75,14200,2.75 +NASDAQ,SPNC,1995-04-17,2.56,2.69,2.44,2.62,74500,2.62 +NASDAQ,SPNC,1995-02-23,1.56,1.69,1.56,1.63,24900,1.63 +NASDAQ,SPNC,1993-06-29,4.25,4.50,4.25,4.25,6600,4.25 +NASDAQ,SPNC,1992-10-05,5.38,6.25,5.38,6.25,15300,6.25 +NASDAQ,SPNC,1992-02-10,19.50,20.00,18.75,20.00,195100,20.00 +NASDAQ,SBSI,2009-09-25,22.77,23.25,22.66,23.25,32600,22.88 +NASDAQ,SBSI,2009-03-02,17.16,17.16,16.17,16.21,27300,14.88 +NASDAQ,SBSI,2007-05-21,21.97,21.97,21.41,21.50,44800,18.83 +NASDAQ,SBSI,2007-05-10,21.95,21.95,21.41,21.50,44300,18.83 +NASDAQ,SBSI,2006-09-15,25.79,26.00,25.50,25.90,108400,21.38 +NASDAQ,SBSI,2006-02-01,20.50,21.21,20.19,20.89,23500,16.17 +NASDAQ,SBSI,2005-12-07,20.83,20.83,20.04,20.43,33300,15.81 +NASDAQ,SBSI,2005-11-03,19.91,19.91,19.58,19.79,6400,15.22 +NASDAQ,SBSI,2005-09-12,20.36,20.53,20.22,20.34,12000,15.64 +NASDAQ,SBSI,2005-09-06,20.43,20.86,20.28,20.79,66300,15.99 +NASDAQ,SBSI,2005-08-05,20.20,20.25,19.51,19.83,37200,15.16 +NASDAQ,SBSI,2005-07-26,20.70,21.03,20.69,21.03,5500,16.08 +NASDAQ,SBSI,2004-12-06,24.59,25.02,24.06,24.06,9900,17.43 +NASDAQ,SBSI,2003-11-19,17.28,17.40,17.00,17.05,16100,11.46 +NASDAQ,SBSI,2003-09-09,17.00,17.09,16.75,16.80,62600,11.29 +NASDAQ,SBSI,2003-06-23,18.70,19.00,18.43,18.98,36900,12.07 +NASDAQ,SBSI,2002-07-11,15.21,15.26,14.85,15.08,9300,8.95 +NASDAQ,SBSI,2002-06-06,16.26,16.26,16.02,16.04,61300,9.52 +NASDAQ,SBSI,2002-04-25,13.75,14.15,13.62,14.14,5200,8.34 +NASDAQ,SBSI,2001-01-31,8.69,8.75,8.69,8.75,1700,4.76 +NASDAQ,SBSI,2000-09-14,8.25,8.25,8.25,8.25,3700,4.23 +NASDAQ,SBSI,2000-08-14,8.38,8.50,8.38,8.38,7200,4.27 +NASDAQ,SBSI,2000-06-09,9.00,9.00,8.88,8.88,4600,4.50 +NASDAQ,SBSI,2000-03-21,16.50,16.50,16.50,16.50,000,4.18 +NASDAQ,SBSI,1999-06-01,18.25,18.25,18.25,18.25,5100,4.31 +NASDAQ,SWHC,2009-11-25,4.59,4.74,4.56,4.72,1030000,4.72 +NASDAQ,SWHC,2009-04-29,6.88,7.37,6.82,7.19,1975400,7.19 +NASDAQ,SWHC,2009-03-11,4.20,4.48,3.98,3.98,1300400,3.98 +NASDAQ,SWHC,2008-05-30,5.74,5.97,5.71,5.77,1170700,5.77 +NASDAQ,SWHC,2008-01-04,5.27,5.28,4.83,5.15,2297700,5.15 +NASDAQ,SWHC,2007-12-20,5.82,5.83,5.59,5.78,1228800,5.78 +NASDAQ,SWHC,2007-09-28,19.61,19.91,19.04,19.09,646100,19.09 +NASDAQ,SWHC,2007-03-22,13.25,13.67,13.22,13.51,437800,13.51 +NASDAQ,SWHC,2007-03-13,13.14,13.74,12.95,13.31,1809800,13.31 +NASDAQ,SWHC,2007-02-09,12.78,12.84,12.27,12.64,746100,12.64 +NASDAQ,SWHC,2006-12-22,10.38,10.40,10.04,10.14,420600,10.14 +NASDAQ,SWHC,2006-06-16,8.01,8.01,7.81,7.92,730500,7.92 +NASDAQ,SWHC,2006-04-20,6.66,6.78,6.65,6.72,189800,6.72 +NASDAQ,SWHC,2005-10-14,4.95,5.10,4.90,4.98,213000,4.98 +NASDAQ,SWHC,2005-01-07,1.60,1.66,1.58,1.63,60100,1.63 +NASDAQ,SWHC,2004-11-23,1.49,1.49,1.44,1.45,47700,1.45 +NASDAQ,SWHC,2004-11-05,1.53,1.58,1.51,1.58,42800,1.58 +NASDAQ,SWHC,2004-08-17,1.38,1.43,1.35,1.43,18900,1.43 +NASDAQ,SWHC,2004-06-25,1.62,1.68,1.58,1.65,89700,1.65 +NASDAQ,SWHC,2003-09-10,1.83,1.88,1.82,1.82,13400,1.82 +NASDAQ,SWHC,2003-08-12,1.80,1.84,1.72,1.80,30100,1.80 +NASDAQ,SWHC,2003-06-12,1.61,1.70,1.61,1.68,32600,1.68 +NASDAQ,SWHC,2003-04-24,1.41,1.44,1.41,1.41,3000,1.41 +NASDAQ,SWHC,2002-12-26,1.95,1.98,1.80,1.97,34900,1.97 +NASDAQ,SWHC,2002-11-22,1.79,2.01,1.75,2.00,117900,2.00 +NASDAQ,SWHC,2002-07-25,1.72,1.72,1.58,1.61,52000,1.61 +NASDAQ,SWHC,2002-04-01,2.09,2.49,2.08,2.30,577700,2.30 +NASDAQ,SWHC,2002-01-17,0.81,0.85,0.81,0.81,35300,0.81 +NASDAQ,SWHC,2001-05-17,1.18,1.20,1.10,1.13,280500,1.13 +NASDAQ,SWHC,2000-02-29,1.12,1.25,1.12,1.25,59200,1.25 +NASDAQ,SWHC,2000-01-21,1.50,1.62,1.31,1.50,27600,1.50 +NASDAQ,SWHC,1999-10-12,1.06,1.12,1.06,1.12,2100,1.12 +NASDAQ,SWHC,1999-08-25,1.38,1.50,1.20,1.50,56200,1.50 +NASDAQ,SYNA,2009-09-24,26.73,27.28,26.67,26.75,1831900,26.75 +NASDAQ,SYNA,2009-03-24,24.71,24.94,23.90,24.05,1135400,24.05 +NASDAQ,SYNA,2008-10-22,28.69,30.98,28.05,29.55,2811800,29.55 +NASDAQ,SYNA,2008-08-28,51.51,52.99,51.18,52.35,505600,34.90 +NASDAQ,SYNA,2008-04-29,33.04,33.66,32.84,33.43,1267800,22.29 +NASDAQ,SYNA,2008-03-10,25.19,25.85,24.77,25.31,986000,16.87 +NASDAQ,SYNA,2008-02-06,28.14,28.20,27.49,27.60,1555500,18.40 +NASDAQ,SYNA,2007-05-07,29.87,30.35,29.34,29.38,747000,19.59 +NASDAQ,SYNA,2007-02-21,26.31,26.55,26.01,26.55,553200,17.70 +NASDAQ,SYNA,2007-02-20,25.60,26.84,25.54,26.54,1322800,17.69 +NASDAQ,SYNA,2005-12-27,24.59,25.21,24.40,24.40,622500,16.27 +NASDAQ,SYNA,2005-05-12,18.15,18.40,17.90,18.00,622000,12.00 +NASDAQ,SYNA,2005-03-03,23.07,23.29,22.49,22.58,1761800,15.05 +NASDAQ,SYNA,2004-11-11,34.38,34.56,33.90,33.93,590100,22.62 +NASDAQ,SYNA,2004-04-20,16.34,16.47,15.69,15.80,599200,10.53 +NASDAQ,SYNA,2004-02-23,17.98,18.30,17.25,17.60,926800,11.73 +NASDAQ,SYNA,2003-12-31,15.65,15.73,14.98,14.98,141900,9.99 +NASDAQ,SYNA,2003-11-06,13.18,13.47,12.95,13.16,109800,8.77 +NASDAQ,SYNA,2003-08-27,11.35,11.65,11.24,11.35,242100,7.57 +NASDAQ,SYNA,2003-06-26,13.75,13.84,13.32,13.60,762400,9.07 +NASDAQ,SYNA,2002-08-08,4.80,4.95,3.52,4.24,482800,2.83 +NASDAQ,SYNA,2002-04-04,17.80,19.00,17.52,18.99,171300,12.66 +NASDAQ,SHBI,2009-10-23,16.34,16.34,15.99,16.04,10200,15.88 +NASDAQ,SHBI,2009-09-24,17.73,17.73,17.05,17.17,11100,17.00 +NASDAQ,SHBI,2009-06-29,20.50,20.50,19.64,19.80,24500,19.44 +NASDAQ,SHBI,2008-07-18,22.99,22.99,19.81,21.12,10600,20.05 +NASDAQ,SHBI,2008-06-25,23.50,24.16,22.47,22.50,10000,21.36 +NASDAQ,SHBI,2008-06-09,26.40,26.40,25.06,25.49,4800,24.20 +NASDAQ,SHBI,2008-05-20,22.87,23.17,22.87,23.17,300,22.00 +NASDAQ,SHBI,2008-04-21,22.35,22.50,21.72,22.00,1100,20.74 +NASDAQ,SHBI,2008-04-17,22.05,22.42,22.05,22.42,1200,21.14 +NASDAQ,SHBI,2008-02-22,21.34,21.93,21.10,21.40,2800,20.18 +NASDAQ,SHBI,2006-10-17,29.32,30.25,29.32,30.25,11300,27.45 +NASDAQ,SHBI,2006-09-18,28.24,28.58,27.36,27.46,5800,24.92 +NASDAQ,SHBI,2006-05-17,42.68,42.90,42.11,42.60,22000,25.62 +NASDAQ,SHBI,2004-10-20,30.00,30.45,30.00,30.02,2600,17.29 +NASDAQ,SHBI,2004-09-13,29.73,29.73,28.67,29.70,3900,17.10 +NASDAQ,SHBI,2003-12-12,39.08,40.00,38.24,39.89,8400,22.58 +NASDAQ,SHBI,2003-05-14,35.55,35.60,35.25,35.26,10200,19.68 +NASDAQ,SHBI,2002-04-17,20.40,20.40,20.35,20.35,3900,11.06 +NASDAQ,SHBI,2002-01-08,18.65,18.85,18.65,18.85,2200,10.17 +NASDAQ,SHBI,2001-06-25,19.50,19.50,19.50,19.50,2200,10.35 +NASDAQ,SYBTP,2009-12-01,11.50,11.50,11.50,11.50,000,11.25 +NASDAQ,SLRY,2009-07-28,2.83,2.87,2.79,2.80,9000,2.80 +NASDAQ,SLRY,2008-07-29,4.00,4.23,3.98,4.13,9400,4.13 +NASDAQ,SLRY,2007-07-24,12.88,13.04,12.78,13.00,6700,13.00 +NASDAQ,SLRY,2007-07-16,12.73,12.78,12.60,12.69,56500,12.69 +NASDAQ,SLRY,2007-07-11,12.87,13.14,12.68,12.80,48100,12.80 +NASDAQ,SLRY,2007-05-25,11.00,11.29,10.90,11.10,41500,11.10 +NASDAQ,SWSI,2010-02-04,15.61,15.79,14.56,14.64,561400,14.64 +NASDAQ,SWSI,2007-12-06,19.28,20.64,19.28,20.64,122700,20.64 +NASDAQ,SWSI,2007-09-21,22.10,22.94,22.01,22.94,207900,22.94 +NASDAQ,SWSI,2007-09-12,20.50,20.73,20.24,20.59,106100,20.59 +NASDAQ,SWSI,2007-08-07,18.45,18.45,17.84,18.09,387100,18.09 +NASDAQ,SWSI,2007-06-19,26.15,26.39,25.94,25.98,338800,25.98 +NASDAQ,SWSI,2006-08-18,24.13,25.04,24.08,25.04,63500,25.04 +NASDAQ,SWSI,2006-07-21,22.14,22.14,21.05,21.15,55500,21.15 +NASDAQ,SWSI,2005-12-23,24.56,24.56,23.72,23.84,24100,23.84 +NASDAQ,STRT,2009-04-06,9.05,9.50,9.05,9.50,900,9.50 +NASDAQ,STRT,2009-02-19,10.84,10.86,10.84,10.86,1600,10.86 +NASDAQ,STRT,2008-10-17,23.00,23.86,23.00,23.86,2500,23.62 +NASDAQ,STRT,2008-09-02,28.25,29.51,28.20,28.51,3400,28.07 +NASDAQ,STRT,2008-07-09,37.13,37.85,34.26,37.83,800,37.25 +NASDAQ,STRT,2008-05-22,37.00,37.00,36.13,36.13,700,35.44 +NASDAQ,STRT,2008-04-17,39.33,41.00,39.33,41.00,4400,40.22 +NASDAQ,STRT,2008-02-04,36.25,37.00,35.55,37.00,2800,36.15 +NASDAQ,STRT,2007-05-29,47.66,47.66,47.40,47.45,300,45.10 +NASDAQ,STRT,2007-04-25,46.83,47.98,46.81,47.32,10600,44.98 +NASDAQ,STRT,2007-03-23,43.30,43.60,42.27,42.89,8700,40.77 +NASDAQ,STRT,2007-03-16,42.70,45.46,42.70,43.56,3000,41.40 +NASDAQ,STRT,2007-01-24,46.47,51.40,46.47,48.50,22200,46.10 +NASDAQ,STRT,2006-09-20,37.68,37.92,37.50,37.70,1900,35.83 +NASDAQ,STRT,2006-08-28,40.25,40.25,39.10,39.10,3500,37.17 +NASDAQ,STRT,2005-03-01,56.74,56.74,55.41,56.31,7000,53.52 +NASDAQ,STRT,2004-09-16,63.59,64.60,63.22,63.65,3000,60.50 +NASDAQ,STRT,2004-09-14,63.60,65.35,63.60,64.16,4100,60.99 +NASDAQ,STRT,2004-02-27,65.28,65.33,63.22,65.33,900,62.10 +NASDAQ,STRT,2004-02-05,61.00,61.00,59.86,59.86,12100,56.90 +NASDAQ,STRT,2004-01-21,66.00,67.80,66.00,67.75,8500,64.40 +NASDAQ,STRT,2003-06-24,54.00,54.00,50.70,51.17,5100,48.64 +NASDAQ,STRT,2002-12-05,48.97,48.97,48.50,48.50,300,46.10 +NASDAQ,STRT,2002-10-04,51.00,51.10,49.24,49.24,3700,46.80 +NASDAQ,STRT,2002-03-11,47.00,48.75,46.85,48.49,2300,46.09 +NASDAQ,STRT,2002-03-06,42.75,44.70,42.75,44.00,4100,41.82 +NASDAQ,STRT,2002-02-20,38.98,39.28,38.98,39.28,2800,37.34 +NASDAQ,STRT,2001-12-21,34.75,35.25,34.75,34.75,33000,33.03 +NASDAQ,STRT,2001-11-27,32.53,32.53,32.53,32.53,200,30.92 +NASDAQ,STRT,2001-06-18,34.34,34.34,34.05,34.10,1700,32.41 +NASDAQ,STRT,2001-06-05,34.11,34.11,34.00,34.00,18500,32.32 +NASDAQ,STRT,1999-07-21,32.25,32.38,32.25,32.38,2600,30.77 +NASDAQ,STRT,1998-10-01,26.00,26.50,26.00,26.25,4400,24.95 +NASDAQ,STRT,1998-07-31,28.50,28.50,27.75,28.00,15700,26.61 +NASDAQ,STRT,1998-07-06,29.50,29.50,28.88,29.50,8600,28.04 +NASDAQ,STRT,1997-07-31,20.25,20.25,19.50,19.75,7400,18.77 +NASDAQ,STRT,1996-12-04,16.37,17.25,16.37,17.25,2400,16.40 +NASDAQ,STRT,1996-12-02,17.00,17.00,16.25,16.37,10300,15.56 +NASDAQ,STRT,1996-09-20,14.25,15.00,14.25,14.87,82900,14.14 +NASDAQ,STRT,1996-06-28,17.25,17.75,17.00,17.75,26000,16.87 +NASDAQ,STRT,1995-05-04,12.00,12.25,11.50,11.50,52700,10.93 +NASDAQ,STRT,1995-04-20,11.25,11.25,10.75,11.00,67400,10.46 +NASDAQ,SPRD,2009-06-24,2.63,2.69,2.56,2.62,86500,2.62 +NASDAQ,SPRD,2009-06-22,2.60,2.61,2.50,2.52,78700,2.52 +NASDAQ,SPRD,2008-10-15,1.66,1.66,1.48,1.50,68000,1.50 +NASDAQ,SPRD,2007-10-25,12.12,12.43,11.77,12.10,307100,12.10 +NASDAQ,STRZ,2009-12-22,3.15,3.25,3.01,3.02,6800,3.02 +NASDAQ,STRZ,2009-12-01,3.25,3.25,3.25,3.25,1100,3.25 +NASDAQ,STRZ,2009-10-12,3.18,3.25,3.16,3.16,1900,3.16 +NASDAQ,STRZ,2009-07-24,2.66,3.27,2.50,3.27,2500,3.27 +NASDAQ,STRZ,2009-07-01,4.30,4.30,4.30,4.30,500,4.30 +NASDAQ,STRZ,2009-06-01,2.85,2.85,2.75,2.75,700,2.75 +NASDAQ,STRZ,2009-04-14,1.30,1.35,1.21,1.35,1200,1.35 +NASDAQ,STRZ,2009-03-10,1.24,1.33,1.20,1.33,3500,1.33 +NASDAQ,STRZ,2008-09-26,3.99,4.00,3.86,3.95,6000,3.95 +NASDAQ,STRZ,2008-03-25,6.85,6.90,6.79,6.90,3000,6.35 +NASDAQ,STRZ,2007-12-28,5.84,5.84,5.14,5.74,10000,5.28 +NASDAQ,STRZ,2007-07-13,8.50,8.50,8.49,8.50,1900,7.83 +NASDAQ,STRZ,2007-07-11,8.44,8.50,8.44,8.50,1400,7.83 +NASDAQ,STRZ,2007-02-15,8.20,8.20,8.20,8.20,000,7.06 +NASDAQ,STRZ,2006-12-21,9.60,9.60,8.71,9.09,7400,7.82 +NASDAQ,STRZ,2006-04-04,8.72,8.72,8.51,8.54,7600,6.67 +NASDAQ,STRZ,2006-01-03,6.86,6.86,6.72,6.72,8000,5.25 +NASDAQ,STRZ,2005-10-18,7.15,7.15,7.15,7.15,000,5.58 +NASDAQ,STRZ,2005-07-26,8.38,8.38,8.38,8.38,100,6.54 +NASDAQ,STRZ,2004-12-30,5.89,5.90,5.80,5.90,1800,4.20 +NASDAQ,STRZ,2004-11-03,5.82,5.95,5.49,5.92,800,4.21 +NASDAQ,STRZ,2004-03-15,6.91,6.91,6.71,6.71,700,4.42 +NASDAQ,STRZ,2003-10-14,3.45,3.50,3.15,3.20,4200,2.11 +NASDAQ,STRZ,2002-09-16,2.54,2.54,2.41,2.41,800,1.59 +NASDAQ,STRZ,2002-05-02,2.90,2.95,2.90,2.94,17800,1.94 +NASDAQ,STRZ,2002-04-12,2.91,2.91,2.91,2.91,300,1.92 +NASDAQ,STRZ,2001-12-11,2.59,2.59,2.59,2.59,1900,1.71 +NASDAQ,STRZ,2001-06-28,2.93,2.98,2.93,2.98,3000,1.96 +NASDAQ,STRZ,2001-04-04,2.38,2.38,2.31,2.38,2100,1.57 +NASDAQ,STRZ,2001-03-30,2.50,2.50,2.50,2.50,4000,1.65 +NASDAQ,STRZ,2000-12-01,2.81,2.81,2.62,2.62,17300,1.73 +NASDAQ,STRZ,2000-09-20,3.12,3.56,3.06,3.25,53300,2.14 +NASDAQ,STRZ,1999-12-13,4.37,4.37,4.06,4.12,64600,2.72 +NASDAQ,STRZ,1999-11-17,4.50,4.50,4.03,4.03,2600,2.66 +NASDAQ,STRZ,1999-08-09,5.00,5.12,5.00,5.12,18300,3.38 +NASDAQ,STRZ,1999-03-24,4.19,4.37,4.19,4.19,2200,2.76 +NASDAQ,STRZ,1998-05-15,15.81,15.81,15.81,15.81,500,10.42 +NASDAQ,STRZ,1998-02-02,11.87,12.62,11.87,12.00,3600,7.91 +NASDAQ,SWKS,2010-02-04,13.63,13.66,13.23,13.39,7246700,13.39 +NASDAQ,SWKS,2009-12-15,13.96,14.08,13.48,13.52,4935800,13.52 +NASDAQ,SWKS,2009-10-16,11.87,11.88,11.18,11.47,7554600,11.47 +NASDAQ,SWKS,2009-04-06,8.80,8.82,8.35,8.56,2216100,8.56 +NASDAQ,SWKS,2009-03-03,6.35,7.14,6.32,6.95,9300900,6.95 +NASDAQ,SWKS,2009-02-26,6.41,6.47,6.01,6.03,2184800,6.03 +NASDAQ,SWKS,2008-06-27,9.49,9.62,9.31,9.56,9978000,9.56 +NASDAQ,SWKS,2008-01-17,7.42,7.45,7.01,7.06,4988800,7.06 +NASDAQ,SWKS,2007-04-20,6.58,6.60,6.31,6.40,3471000,6.40 +NASDAQ,SWKS,2007-03-26,5.86,6.05,5.82,6.04,4554700,6.04 +NASDAQ,SWKS,2006-05-16,6.23,6.35,6.12,6.16,2034600,6.16 +NASDAQ,SWKS,2006-01-03,5.13,5.26,5.03,5.21,2705600,5.21 +NASDAQ,SWKS,2005-04-07,6.03,6.08,5.95,5.96,1879700,5.96 +NASDAQ,SWKS,2005-01-03,9.50,9.60,8.91,8.99,5185400,8.99 +NASDAQ,SWKS,2004-01-12,9.78,10.25,9.76,10.25,4205700,10.25 +NASDAQ,SWKS,2003-10-24,10.22,10.44,10.05,10.12,3560800,10.12 +NASDAQ,SWKS,2003-09-04,11.09,11.24,10.91,11.16,3045100,11.16 +NASDAQ,SWKS,2003-01-14,8.85,9.42,8.73,9.41,6007800,9.41 +NASDAQ,SWKS,2002-12-20,8.56,9.23,8.56,8.86,7896300,8.86 +NASDAQ,SWKS,2002-09-26,5.54,5.70,5.33,5.53,2672000,5.53 +NASDAQ,SWKS,2002-07-09,5.00,5.00,4.20,4.21,1785500,4.21 +NASDAQ,SWKS,2001-09-06,24.95,25.95,22.28,24.75,3730400,24.75 +NASDAQ,SWKS,2001-08-28,34.15,36.18,33.03,34.00,2203000,34.00 +NASDAQ,SWKS,2001-07-20,34.66,35.25,33.50,34.80,1334400,34.80 +NASDAQ,SWKS,2000-07-12,37.19,39.25,33.38,38.38,4024800,38.38 +NASDAQ,SWKS,2000-05-15,51.00,52.13,46.38,51.75,280300,51.75 +NASDAQ,SWKS,1999-10-21,51.25,53.75,50.00,51.75,429400,25.88 +NASDAQ,SWKS,1999-08-23,54.94,55.13,53.38,53.88,251200,26.94 +NASDAQ,SWKS,1999-03-05,18.62,18.87,18.12,18.50,560000,9.25 +NASDAQ,SWKS,1999-01-12,39.63,40.00,37.38,39.75,762600,13.25 +NASDAQ,SWKS,1998-11-10,18.12,18.25,18.00,18.12,119400,6.04 +NASDAQ,SWKS,1998-08-14,14.75,15.13,13.88,14.00,279300,4.67 +NASDAQ,SWKS,1998-06-11,15.88,15.88,14.88,15.00,126600,5.00 +NASDAQ,SWKS,1998-05-18,16.37,16.37,15.25,15.25,245100,5.08 +NASDAQ,SWKS,1997-02-18,7.25,7.38,6.75,6.88,98100,2.29 +NASDAQ,SWKS,1997-02-12,6.63,6.75,6.25,6.75,297300,2.25 +NASDAQ,SWKS,1996-03-15,7.25,7.75,7.25,7.63,159000,2.54 +NASDAQ,SWKS,1995-12-22,13.75,14.25,13.63,14.25,43500,4.75 +NASDAQ,SWKS,1995-03-21,10.88,10.88,10.50,10.50,33300,3.50 +NASDAQ,SWKS,1994-10-07,6.13,6.13,6.13,6.13,37500,2.04 +NASDAQ,SWKS,1994-08-22,5.25,5.38,5.19,5.38,12300,1.79 +NASDAQ,SWKS,1994-06-27,3.75,3.88,3.75,3.88,9900,1.29 +NASDAQ,SWKS,1991-12-16,1.75,1.87,1.75,1.87,35700,0.62 +NASDAQ,SWKS,1991-08-29,3.50,3.50,3.50,3.50,000,1.17 +NASDAQ,SWKS,1991-07-09,3.50,3.50,3.38,3.50,12300,1.17 +NASDAQ,SWKS,1990-11-12,2.63,2.63,2.50,2.63,16800,0.88 +NASDAQ,SWKS,1990-10-18,2.50,2.63,2.50,2.63,20100,0.88 +NASDAQ,SWKS,1990-03-23,3.13,3.13,2.88,2.88,11700,0.96 +NASDAQ,SWKS,1990-01-04,3.38,3.38,3.25,3.38,25200,1.13 +NASDAQ,SWKS,1989-10-02,4.38,4.88,4.38,4.63,156900,1.54 +NASDAQ,SWKS,1989-09-05,4.75,4.75,4.50,4.50,21600,1.50 +NASDAQ,SWKS,1989-08-18,4.63,4.63,4.50,4.50,28500,1.50 +NASDAQ,SWKS,1987-09-22,9.13,9.25,9.00,9.25,31500,3.08 +NASDAQ,SWKS,1987-02-20,8.50,8.50,8.25,8.25,30600,2.75 +NASDAQ,SWKS,1987-02-04,7.88,8.13,7.88,8.00,91800,2.67 +NASDAQ,SWKS,1986-10-13,8.00,8.00,7.75,7.75,6000,2.58 +NASDAQ,SWKS,1986-04-22,10.63,10.63,10.25,10.25,99900,3.42 +NASDAQ,SWKS,1986-02-14,10.75,11.25,10.75,10.75,69900,3.58 +NASDAQ,SWKS,1985-06-06,13.00,13.00,12.50,12.75,98400,4.25 +NASDAQ,SWKS,1985-01-08,10.75,10.75,10.13,10.13,9900,3.38 +NASDAQ,SCUR,2005-02-07,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2005-01-26,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-12-10,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-09-09,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-07-19,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2004-05-24,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2003-09-05,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2003-07-25,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-08-07,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-08-01,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-07-01,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-06-14,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-04-24,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2002-04-15,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2001-12-31,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2001-02-22,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-11-10,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-10-02,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SCUR,2000-07-12,0.00,0.00,0.00,13.38,000,13.38 +NASDAQ,SHOO,2009-09-03,31.34,32.00,31.34,31.91,111300,31.91 +NASDAQ,SHOO,2007-05-10,31.01,31.04,30.54,30.67,185300,30.67 +NASDAQ,SHOO,2006-11-27,36.03,36.10,34.59,34.65,395200,34.65 +NASDAQ,SHOO,2006-06-22,27.21,29.18,27.21,28.85,320700,28.11 +NASDAQ,SHOO,2005-12-30,29.25,29.56,28.92,29.23,127600,18.99 +NASDAQ,SHOO,2005-12-21,28.98,29.64,28.97,29.42,68000,19.11 +NASDAQ,SHOO,2005-09-21,23.09,23.18,21.77,22.26,271000,13.93 +NASDAQ,SHOO,2004-10-18,16.86,17.07,16.86,17.03,95700,10.66 +NASDAQ,SHOO,2004-06-18,19.45,19.81,19.00,19.40,60400,12.14 +NASDAQ,SHOO,2004-01-29,18.45,18.90,18.45,18.88,182100,11.82 +NASDAQ,SHOO,2003-10-27,19.35,19.75,19.35,19.61,54900,12.28 +NASDAQ,SHOO,2003-06-20,19.78,19.78,19.44,19.49,49000,12.20 +NASDAQ,SHOO,2002-11-07,16.32,16.45,16.09,16.24,170700,10.17 +NASDAQ,SHOO,2002-09-27,15.74,15.80,14.45,14.51,195400,9.08 +NASDAQ,SHOO,2002-05-24,17.56,17.58,17.43,17.44,48800,10.92 +NASDAQ,SHOO,2001-08-06,17.17,17.95,16.45,16.45,522200,10.30 +NASDAQ,SHOO,2001-03-21,13.94,14.00,13.63,13.88,253200,8.69 +NASDAQ,SHOO,2001-02-16,14.27,14.38,13.75,14.00,285800,8.76 +NASDAQ,SHOO,1999-11-12,13.75,13.81,13.63,13.81,166600,8.64 +NASDAQ,SHOO,1998-10-08,4.28,4.28,3.69,3.69,1280200,2.31 +NASDAQ,SHOO,1998-09-11,6.06,6.13,5.88,6.13,459300,3.84 +NASDAQ,SHOO,1998-06-26,11.44,11.44,11.19,11.25,61600,7.04 +NASDAQ,SHOO,1997-12-15,7.06,7.13,6.94,7.00,59100,4.38 +NASDAQ,SHOO,1997-12-08,7.69,7.69,7.31,7.45,111300,4.66 +NASDAQ,SHOO,1997-06-04,4.81,5.31,4.81,5.19,96300,3.25 +NASDAQ,SHOO,1997-05-21,5.06,5.25,4.94,5.19,66400,3.25 +NASDAQ,SHOO,1997-05-15,4.25,4.63,4.13,4.50,134400,2.82 +NASDAQ,SHOO,1996-09-16,5.00,5.00,4.63,4.69,185700,2.94 +NASDAQ,SHOO,1996-05-30,6.50,7.00,6.38,6.88,923000,4.31 +NASDAQ,SHOO,1994-12-01,4.88,5.00,4.63,5.00,286600,3.13 +NASDAQ,SHOO,1994-05-03,1.87,2.13,1.87,2.13,27000,1.33 +NASDAQ,SMTB,2009-11-13,7.84,8.04,7.70,7.99,55800,7.99 +NASDAQ,SMTB,2009-05-04,12.98,13.46,12.93,13.46,10500,13.38 +NASDAQ,SMTB,2009-04-22,14.40,15.35,14.16,14.53,27800,14.44 +NASDAQ,SMTB,2008-06-13,20.45,20.51,20.07,20.20,7000,19.91 +NASDAQ,SMTB,2007-12-07,21.41,21.98,21.41,21.98,6400,21.55 +NASDAQ,SMTB,2007-10-23,22.69,22.77,22.68,22.77,6600,22.32 +NASDAQ,SMTB,2007-02-02,27.84,27.87,27.45,27.47,7200,24.36 +NASDAQ,SMTB,2007-01-26,25.66,26.25,25.44,26.24,6500,23.27 +NASDAQ,SMTB,2006-08-17,29.99,30.02,29.50,29.56,13900,26.14 +NASDAQ,SMTB,2006-03-09,30.45,30.49,30.45,30.49,300,17.91 +NASDAQ,SMTB,2006-02-21,29.99,30.97,29.99,30.20,10600,17.74 +NASDAQ,SMTB,2006-01-31,29.40,29.45,29.40,29.45,700,17.30 +NASDAQ,SMTB,2005-08-31,26.64,26.90,26.64,26.81,11600,15.68 +NASDAQ,SMTB,2005-08-24,26.80,26.80,26.80,26.80,2900,15.67 +NASDAQ,SMTB,2005-01-07,30.20,30.33,28.68,29.48,21100,17.17 +NASDAQ,SMTB,2004-03-10,57.75,58.50,57.75,58.50,1300,16.93 +NASDAQ,SMTB,2003-12-23,43.00,43.00,43.00,43.00,700,12.44 +NASDAQ,SMTB,2003-11-18,43.75,43.75,43.75,43.75,000,12.63 +NASDAQ,SMTB,2003-05-19,30.40,30.40,30.40,30.40,000,8.73 +NASDAQ,SMTB,2003-01-14,54.00,54.00,53.75,53.75,9200,7.69 +NASDAQ,SMTB,2002-12-04,57.00,57.00,56.00,56.00,5300,7.99 +NASDAQ,SMTB,2002-08-26,50.51,56.00,50.51,56.00,7300,7.97 +NASDAQ,SMTB,2002-07-22,48.00,48.00,48.00,48.00,1300,6.83 +NASDAQ,SMTB,2002-03-28,44.00,44.00,43.50,43.50,2600,6.17 +NASDAQ,SMTB,2002-03-14,41.75,42.00,41.75,42.00,12500,5.94 +NASDAQ,SMTB,2001-08-31,35.50,35.50,35.50,35.50,000,4.98 +NASDAQ,SMTB,2001-08-29,36.00,36.00,36.00,36.00,000,5.05 +NASDAQ,SMTB,2001-04-12,66.00,66.00,66.00,66.00,000,4.61 +NASDAQ,SMTB,2001-02-23,62.50,62.50,62.50,62.50,000,4.35 +NASDAQ,SMTB,2000-08-22,61.00,61.00,61.00,61.00,000,4.23 +NASDAQ,SMTB,2000-05-15,56.75,56.75,56.75,56.75,000,3.94 +NASDAQ,SMTB,2000-01-19,59.00,59.00,59.00,59.00,000,4.09 +NASDAQ,SMTB,1999-12-20,60.50,60.50,60.50,60.50,000,4.20 +NASDAQ,SMTB,1999-11-04,59.88,59.88,59.88,59.88,000,4.15 +NASDAQ,SMTB,1999-10-28,59.88,59.88,59.88,59.88,5300,4.15 +NASDAQ,SMTB,1999-04-22,55.00,55.00,55.00,55.00,1300,3.82 +NASDAQ,SMTB,1999-04-12,55.00,55.00,55.00,55.00,000,3.82 +NASDAQ,SMTB,1999-03-22,55.00,55.00,55.00,55.00,000,3.82 +NASDAQ,SMTB,1999-03-15,55.75,55.75,55.75,55.75,000,3.87 +NASDAQ,SNTS,2009-04-01,1.64,1.65,1.54,1.60,24000,1.60 +NASDAQ,SNTS,2008-12-12,2.00,2.00,1.87,1.95,72800,1.95 +NASDAQ,SNTS,2008-09-19,2.64,2.83,2.56,2.74,166300,2.74 +NASDAQ,SNTS,2008-05-09,2.51,2.61,2.42,2.50,231300,2.50 +NASDAQ,SNTS,2008-05-01,2.67,2.79,2.66,2.77,94000,2.77 +NASDAQ,SNTS,2008-03-19,2.41,2.46,2.30,2.37,255900,2.37 +NASDAQ,SNTS,2008-03-07,1.95,2.02,1.81,1.90,349000,1.90 +NASDAQ,SNTS,2006-11-20,7.92,7.98,7.89,7.94,161900,7.94 +NASDAQ,SNTS,2005-07-01,3.87,4.14,3.85,4.11,164400,4.11 +NASDAQ,SNTS,2005-03-16,5.40,5.53,5.24,5.24,174100,5.24 +NASDAQ,SNTS,2004-12-23,9.05,9.05,8.36,8.38,456800,8.38 +NASDAQ,SCSS,2009-12-23,6.50,6.59,6.33,6.57,215000,6.57 +NASDAQ,SCSS,2009-10-27,6.74,6.79,6.13,6.17,612200,6.17 +NASDAQ,SCSS,2008-10-21,1.00,1.02,0.81,0.83,426000,0.83 +NASDAQ,SCSS,2008-07-09,1.50,1.60,1.32,1.38,365500,1.38 +NASDAQ,SCSS,2007-11-30,10.66,10.97,10.64,10.64,802200,10.64 +NASDAQ,SCSS,2007-05-10,18.10,18.22,17.70,17.73,597700,17.73 +NASDAQ,SCSS,2007-01-16,18.40,18.41,18.09,18.29,1346400,18.29 +NASDAQ,SCSS,2006-07-28,20.17,20.52,20.13,20.35,1036500,20.35 +NASDAQ,SCSS,2005-11-29,23.61,24.18,23.50,23.88,821100,15.92 +NASDAQ,SCSS,2005-09-09,19.27,19.67,19.26,19.60,267400,13.07 +NASDAQ,SCSS,2005-07-21,22.56,22.56,21.53,21.53,281000,14.35 +NASDAQ,SCSS,2005-02-22,20.00,20.10,19.70,19.75,451400,13.17 +NASDAQ,SCSS,2004-12-29,17.62,17.95,17.61,17.86,265500,11.91 +NASDAQ,SCSS,2003-11-14,28.55,29.09,27.79,27.84,505000,18.56 +NASDAQ,SCSS,2003-09-10,23.84,23.84,22.25,22.66,492900,15.11 +NASDAQ,SCSS,2003-09-05,23.65,24.09,23.07,23.48,597200,15.65 +NASDAQ,SCSS,2002-07-09,5.05,5.76,5.04,5.65,815800,3.77 +NASDAQ,SCSS,2002-05-28,6.34,6.35,6.17,6.34,112200,4.23 +NASDAQ,SCSS,2001-07-25,1.35,1.46,1.26,1.42,11000,0.95 +NASDAQ,SCSS,2001-07-18,1.59,1.61,1.50,1.58,104800,1.05 +NASDAQ,SCSS,2001-06-18,1.36,1.49,1.17,1.31,63800,0.87 +NASDAQ,SCSS,2001-05-22,0.57,0.57,0.53,0.53,124800,0.35 +NASDAQ,SCSS,2001-05-15,0.82,0.85,0.76,0.81,60600,0.54 +NASDAQ,SCSS,2001-04-30,0.93,0.95,0.88,0.93,4800,0.62 +NASDAQ,SCSS,2000-11-08,2.09,2.09,2.00,2.00,38700,1.33 +NASDAQ,SCSS,2000-06-21,2.94,3.22,2.88,3.03,28800,2.02 +NASDAQ,SCSS,2000-05-24,3.52,3.62,3.38,3.38,24000,2.25 +NASDAQ,SCSS,2000-01-21,4.59,4.61,4.56,4.56,49500,3.04 +NASDAQ,SCSS,2000-01-05,4.41,4.50,4.25,4.50,57600,3.00 +NASDAQ,SCSS,1999-10-25,5.87,6.19,5.75,6.19,128400,4.12 +NASDAQ,SPLS,2009-10-28,22.41,22.56,21.87,21.89,7269000,21.82 +NASDAQ,SPLS,2009-01-22,16.33,16.97,16.04,16.69,9508100,16.43 +NASDAQ,SPLS,2008-04-17,22.90,22.91,22.22,22.34,5044300,21.99 +NASDAQ,SPLS,2006-12-29,26.97,27.12,26.62,26.70,1770600,25.62 +NASDAQ,SPLS,2006-12-18,27.43,28.00,27.08,27.15,5139400,26.05 +NASDAQ,SPLS,2006-11-10,25.86,25.95,25.32,25.65,5007000,24.61 +NASDAQ,SPLS,2006-01-30,23.70,23.85,23.42,23.43,2692700,22.29 +NASDAQ,SPLS,2005-10-24,21.48,21.63,21.19,21.60,3645400,20.55 +NASDAQ,SPLS,2005-04-20,19.21,19.28,18.64,18.64,7142700,17.73 +NASDAQ,SPLS,2004-03-05,26.52,26.91,26.19,26.55,5711700,16.58 +NASDAQ,SPLS,2003-07-15,19.90,20.10,19.49,19.80,7925800,12.36 +NASDAQ,SPLS,2002-12-09,18.84,18.85,17.86,18.06,9182000,11.28 +NASDAQ,SPLS,2002-09-30,13.25,13.25,12.58,12.79,6798600,7.99 +NASDAQ,SPLS,2001-08-03,15.19,15.32,14.70,14.99,2415600,9.36 +NASDAQ,SPLS,2001-07-30,14.55,14.93,14.25,14.60,3109000,9.12 +NASDAQ,SPLS,2000-08-18,16.81,17.00,16.69,16.69,9169200,10.42 +NASDAQ,SPLS,1999-07-19,30.50,31.63,30.25,31.37,5582100,19.59 +NASDAQ,SPLS,1999-07-01,30.88,32.00,29.87,31.63,8026600,19.74 +NASDAQ,SPLS,1999-03-24,31.56,31.88,29.81,31.31,6327000,19.55 +NASDAQ,SPLS,1998-07-17,31.81,31.87,31.13,31.81,6304000,13.24 +NASDAQ,SPLS,1997-01-10,19.63,20.12,19.63,19.87,14145000,5.51 +NASDAQ,SPLS,1996-12-27,18.00,18.13,17.75,18.00,4999000,4.99 +NASDAQ,SPLS,1995-10-17,27.50,27.63,27.12,27.50,2219900,5.09 +NASDAQ,SPLS,1995-07-24,30.50,31.37,30.25,31.25,2917500,3.85 +NASDAQ,SPLS,1995-01-27,24.75,24.75,24.25,24.25,514900,2.99 +NASDAQ,SPLS,1994-07-06,26.00,27.00,25.75,26.88,2568600,2.21 +NASDAQ,SPLS,1994-04-26,26.75,27.00,26.50,27.00,885100,2.22 +NASDAQ,SPLS,1993-07-13,28.00,29.00,27.50,28.75,8982100,1.58 +NASDAQ,SPLS,1993-06-17,31.00,31.50,31.00,31.00,859400,1.70 +NASDAQ,SPLS,1993-02-25,32.25,34.50,32.25,34.25,7777500,1.88 +NASDAQ,SPLS,1992-12-03,38.50,39.00,38.25,38.75,2831100,2.12 +NASDAQ,SPLS,1992-10-06,33.25,33.50,32.75,33.00,1565100,1.81 +NASDAQ,SPLS,1991-12-23,26.75,27.00,26.25,27.00,12660700,1.48 +NASDAQ,SPLS,1991-05-02,30.00,30.25,29.50,29.50,1781200,1.08 +NASDAQ,SPLS,1990-12-27,17.50,17.50,16.75,17.00,2386100,0.62 +NASDAQ,SPLS,1990-12-17,17.50,17.50,17.00,17.50,976500,0.64 +NASDAQ,SPLS,1990-12-13,16.75,17.25,16.75,17.00,648400,0.62 +NASDAQ,SPLS,1990-12-11,17.50,17.75,17.37,17.37,1973400,0.63 +NASDAQ,SPLS,1990-09-25,15.00,15.50,14.00,14.75,8560100,0.54 +NASDAQ,SPLS,1990-07-09,24.50,24.50,24.00,24.25,1127700,0.89 +NASDAQ,SRCE,2009-08-20,16.70,16.82,16.54,16.81,10400,16.46 +NASDAQ,SRCE,2009-07-21,16.62,16.65,15.75,15.91,84200,15.43 +NASDAQ,SRCE,2009-06-19,17.97,18.17,17.47,17.60,69600,17.07 +NASDAQ,SRCE,2009-03-16,18.24,18.69,17.27,17.45,30400,16.80 +NASDAQ,SRCE,2008-12-11,18.72,19.84,17.13,17.86,38000,17.07 +NASDAQ,SRCE,2008-11-24,20.58,20.58,19.02,20.02,59200,19.13 +NASDAQ,SRCE,2008-11-03,21.28,22.73,21.28,21.96,17100,20.99 +NASDAQ,SRCE,2007-12-24,18.20,18.81,17.96,18.20,62600,16.91 +NASDAQ,SRCE,2007-12-06,19.74,20.92,19.74,20.92,43500,19.44 +NASDAQ,SRCE,2007-11-30,20.56,20.93,20.10,20.14,62900,18.72 +NASDAQ,SRCE,2007-06-22,24.67,24.77,24.11,24.65,142300,22.59 +NASDAQ,SRCE,2007-06-12,25.16,25.62,25.04,25.15,21200,23.05 +NASDAQ,SRCE,2006-02-21,26.58,26.60,26.16,26.22,32900,21.31 +NASDAQ,SRCE,2005-12-15,25.41,25.50,25.10,25.27,42800,20.43 +NASDAQ,SRCE,2005-10-31,22.80,23.92,22.68,23.86,24600,19.19 +NASDAQ,SRCE,2005-10-06,22.01,22.47,21.65,21.86,23000,17.58 +NASDAQ,SRCE,2004-09-23,24.80,24.96,24.61,24.68,9400,19.47 +NASDAQ,SRCE,2004-08-09,23.00,23.20,23.00,23.05,7900,18.19 +NASDAQ,SRCE,2004-05-28,22.32,22.84,22.32,22.70,11600,17.83 +NASDAQ,SRCE,2003-07-17,19.97,20.05,19.00,19.00,16400,14.66 +NASDAQ,SRCE,2003-07-03,19.35,19.47,19.34,19.41,3700,14.97 +NASDAQ,SRCE,2003-06-25,17.56,18.50,17.23,17.73,46600,13.68 +NASDAQ,SRCE,2003-01-22,14.95,15.03,14.40,14.62,17400,11.14 +NASDAQ,SRCE,2002-06-05,22.80,23.50,22.80,23.34,12800,17.57 +NASDAQ,SRCE,2001-09-28,20.24,21.50,20.22,21.50,39800,15.99 +NASDAQ,SRCE,2001-08-01,24.33,25.03,24.33,24.99,2300,18.58 +NASDAQ,SRCE,2001-03-05,19.37,19.62,18.87,19.16,19300,13.45 +NASDAQ,SRCE,2001-02-14,19.44,19.50,19.00,19.00,7900,13.34 +NASDAQ,SRCE,2001-01-04,19.12,20.00,18.75,19.50,10600,13.63 +NASDAQ,SRCE,2000-08-28,18.62,18.69,18.56,18.69,35200,12.99 +NASDAQ,SRCE,2000-05-05,20.12,20.12,20.00,20.12,24500,13.24 +NASDAQ,SRCE,2000-03-07,19.31,19.50,19.31,19.50,11900,12.78 +NASDAQ,SRCE,2000-02-25,19.62,19.75,19.56,19.56,12300,12.82 +NASDAQ,SRCE,1999-07-07,31.81,31.87,31.25,31.37,14200,20.35 +NASDAQ,SRCE,1998-12-09,33.63,35.13,33.38,35.00,14200,20.54 +NASDAQ,SRCE,1998-09-04,31.00,32.00,31.00,32.00,15600,18.74 +NASDAQ,SRCE,1998-03-25,35.00,35.00,33.75,34.75,7000,20.27 +NASDAQ,SRCE,1997-08-19,26.25,26.50,26.25,26.50,1800,13.99 +NASDAQ,SRCE,1997-07-23,26.12,26.50,26.12,26.50,7800,13.95 +NASDAQ,SRCE,1997-06-19,25.50,26.00,25.50,26.00,5300,13.69 +NASDAQ,SRCE,1996-11-27,23.50,24.25,22.62,23.50,39800,9.82 +NASDAQ,SRCE,1996-11-08,23.25,23.25,23.00,23.25,44400,9.72 +NASDAQ,SRCE,1996-09-09,22.50,22.50,22.50,22.50,900,9.37 +NASDAQ,SPWRB,2009-11-18,19.58,19.76,19.02,19.09,879000,19.09 +NASDAQ,SPWRB,2009-08-21,22.90,23.17,22.51,22.73,479500,22.73 +NASDAQ,SPWRB,2009-05-08,26.55,27.00,25.54,26.53,371700,26.53 +NASDAQ,SUPG,2009-09-28,2.70,2.83,2.64,2.79,125100,2.79 +NASDAQ,SUPG,2009-07-10,2.01,2.03,1.98,2.03,279300,2.03 +NASDAQ,SUPG,2009-06-12,1.96,1.98,1.94,1.98,568800,1.98 +NASDAQ,SUPG,2009-01-20,2.23,2.23,2.08,2.12,43500,2.12 +NASDAQ,SUPG,2008-12-23,1.94,1.94,1.89,1.89,49300,1.89 +NASDAQ,SUPG,2008-12-10,1.85,1.89,1.84,1.85,143100,1.85 +NASDAQ,SUPG,2008-10-24,1.20,1.32,1.20,1.32,116200,1.32 +NASDAQ,SUPG,2008-10-16,1.34,1.35,1.25,1.30,78300,1.30 +NASDAQ,SUPG,2008-05-23,2.52,2.56,2.48,2.49,441200,2.49 +NASDAQ,SUPG,2008-03-28,2.75,2.85,2.61,2.62,499000,2.62 +NASDAQ,SUPG,2007-08-13,4.65,4.65,4.37,4.46,1068000,4.46 +NASDAQ,SUPG,2007-01-08,5.11,5.18,4.94,4.99,771600,4.99 +NASDAQ,SUPG,2006-10-03,4.65,4.71,4.59,4.69,223300,4.69 +NASDAQ,SUPG,2006-03-27,5.74,5.74,5.45,5.52,577800,5.52 +NASDAQ,SUPG,2006-02-21,5.17,5.20,5.10,5.15,490700,5.15 +NASDAQ,SUPG,2006-01-31,5.05,5.10,5.00,5.10,388300,5.10 +NASDAQ,SUPG,2005-12-30,4.93,5.14,4.93,5.05,443000,5.05 +NASDAQ,SUPG,2005-10-14,5.55,5.74,5.41,5.59,631300,5.59 +NASDAQ,SUPG,2005-08-18,6.53,6.60,6.42,6.43,722100,6.43 +NASDAQ,SUPG,2005-06-14,4.66,4.66,4.55,4.60,175300,4.60 +NASDAQ,SUPG,2004-10-04,6.13,6.20,6.05,6.17,508300,6.17 +NASDAQ,SUPG,2004-07-29,5.34,5.47,5.02,5.19,620100,5.19 +NASDAQ,SUPG,2004-05-18,7.41,7.50,7.00,7.11,374000,7.11 +NASDAQ,SUPG,2004-04-14,7.34,7.76,7.28,7.71,1229700,7.71 +NASDAQ,SUPG,2004-01-06,11.33,11.41,11.01,11.22,258200,11.22 +NASDAQ,SUPG,2003-10-13,8.83,9.12,8.54,8.79,330000,8.79 +NASDAQ,SUPG,2003-04-21,3.25,3.36,3.00,3.10,121200,3.10 +NASDAQ,SUPG,2002-11-15,4.10,4.73,4.09,4.69,985100,4.69 +NASDAQ,SUPG,2002-05-21,4.60,4.91,4.45,4.58,167000,4.58 +NASDAQ,SUPG,2002-03-12,5.87,6.00,5.85,5.92,167700,5.92 +NASDAQ,SUPG,2000-06-01,23.81,27.00,23.50,26.50,456000,26.50 +NASDAQ,SUPG,2000-03-30,43.56,45.38,42.38,42.42,307800,42.42 +NASDAQ,SUPG,2000-02-01,43.75,46.00,43.12,45.75,171500,45.75 +NASDAQ,SUPG,2000-01-11,33.53,34.69,32.94,33.88,393800,33.88 +NASDAQ,SUPG,1999-12-01,33.56,33.56,31.75,31.81,292800,31.81 +NASDAQ,SUPG,1999-02-19,9.06,9.34,8.94,8.97,65200,8.97 +NASDAQ,SUPG,1999-02-04,10.25,10.25,9.94,10.06,56300,10.06 +NASDAQ,SUPG,1998-09-24,9.75,10.00,9.00,9.00,87100,9.00 +NASDAQ,SUPG,1998-08-06,9.50,9.88,9.50,9.81,21500,9.81 +NASDAQ,SUPG,1998-07-07,10.00,10.00,9.75,10.00,59000,10.00 +NASDAQ,SUPG,1997-12-01,16.63,16.63,16.12,16.12,45500,16.12 +NASDAQ,SUPG,1997-05-20,11.87,12.00,11.75,11.75,14400,11.75 +NASDAQ,SUPG,1996-11-29,12.88,13.12,12.88,13.12,28700,13.12 +NASDAQ,SDBT,2010-01-27,2.74,2.74,2.70,2.70,17400,2.70 +NASDAQ,SDBT,2009-07-27,2.93,3.01,2.93,3.00,7000,3.00 +NASDAQ,SDBT,2008-10-10,2.14,2.14,2.00,2.10,7800,2.10 +NASDAQ,SDBT,2008-09-09,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,SDBT,2008-07-25,3.13,3.13,3.00,3.13,7600,3.13 +NASDAQ,SDBT,2008-02-29,5.19,5.35,5.06,5.35,4100,5.35 +NASDAQ,SDBT,2007-12-13,7.49,7.49,7.05,7.10,20400,7.10 +NASDAQ,STMP,2008-07-09,12.66,13.61,12.66,12.96,198000,12.96 +NASDAQ,STMP,2008-04-01,10.45,10.87,10.45,10.84,83900,10.84 +NASDAQ,STMP,2007-07-11,13.82,14.00,13.80,13.87,133300,13.87 +NASDAQ,STMP,2007-02-12,14.28,14.35,14.20,14.30,217400,14.30 +NASDAQ,STMP,2007-01-17,14.29,14.32,14.15,14.17,183300,14.17 +NASDAQ,STMP,2006-12-18,15.12,15.39,15.07,15.07,154200,15.07 +NASDAQ,STMP,2006-11-24,16.01,16.01,15.66,15.93,55300,15.93 +NASDAQ,STMP,2006-02-16,31.00,31.75,30.53,31.07,365100,31.07 +NASDAQ,STMP,2005-08-22,18.22,18.48,17.75,17.97,226200,17.97 +NASDAQ,STMP,2005-02-11,15.15,15.63,14.74,15.56,325100,15.56 +NASDAQ,STMP,2004-10-05,13.86,14.11,13.63,13.85,110500,13.85 +NASDAQ,STMP,2004-07-13,9.54,10.37,9.34,9.93,485800,9.93 +NASDAQ,STMP,2003-12-22,5.84,6.10,5.76,6.00,94800,9.41 +NASDAQ,STMP,2003-11-06,5.88,6.05,5.83,5.87,118200,9.20 +NASDAQ,STMP,2003-09-24,6.10,6.10,5.67,5.73,60000,8.98 +NASDAQ,STMP,2002-05-17,4.97,5.01,4.92,4.96,51300,7.78 +NASDAQ,STMP,2000-08-03,4.50,4.53,4.00,4.25,576200,6.66 +NASDAQ,STMP,2000-07-10,6.88,7.12,6.69,6.75,192400,10.58 +NASDAQ,STMP,2000-05-01,16.25,16.37,15.44,15.62,163700,24.50 +NASDAQ,STMP,2000-04-20,15.00,16.50,14.50,15.25,406000,23.91 +NASDAQ,STMP,1999-11-29,84.69,89.00,83.00,83.25,262800,130.53 +NASDAQ,SCMR,2009-11-12,2.78,2.83,2.74,2.75,61600,18.27 +NASDAQ,SCMR,2009-05-27,2.94,2.99,2.89,2.96,33500,19.67 +NASDAQ,SCMR,2009-03-12,2.56,2.77,2.54,2.74,92200,18.21 +NASDAQ,SCMR,2008-10-15,2.71,2.75,2.55,2.58,71800,17.14 +NASDAQ,SCMR,2008-08-28,3.54,3.54,3.48,3.50,175000,23.26 +NASDAQ,SCMR,2007-10-11,4.04,4.05,3.97,3.99,229000,26.51 +NASDAQ,SCMR,2007-04-13,3.70,3.73,3.67,3.71,57800,24.65 +NASDAQ,SCMR,2007-03-01,3.80,3.84,3.75,3.79,120000,25.18 +NASDAQ,SCMR,2006-11-10,3.68,3.73,3.66,3.73,154100,24.78 +NASDAQ,SCMR,2006-05-15,4.36,4.43,4.31,4.40,129500,29.23 +NASDAQ,SCMR,2006-03-23,4.69,4.91,4.69,4.88,356100,32.42 +NASDAQ,SCMR,2005-12-06,4.39,4.50,4.39,4.49,430200,29.83 +NASDAQ,SCMR,2005-07-19,3.59,3.59,3.53,3.57,96300,23.72 +NASDAQ,SCMR,2004-08-26,3.80,3.85,3.77,3.77,51300,25.05 +NASDAQ,SCMR,2003-11-24,5.09,5.18,4.97,5.08,174100,33.75 +NASDAQ,SCMR,2003-08-22,4.11,4.12,3.95,3.96,71100,26.31 +NASDAQ,SCMR,2003-04-30,3.12,3.43,3.10,3.23,214200,21.46 +NASDAQ,SCMR,2002-12-27,2.83,2.86,2.80,2.86,79700,19.00 +NASDAQ,SCMR,2002-11-26,3.34,3.44,3.20,3.22,184700,21.39 +NASDAQ,SCMR,2002-05-29,3.74,3.74,3.61,3.64,30400,24.19 +NASDAQ,SCMR,2002-04-04,3.59,3.63,3.45,3.57,85400,23.72 +NASDAQ,SCMR,2002-03-04,3.80,4.27,3.74,4.18,212400,27.77 +NASDAQ,SCMR,2001-05-11,10.95,11.00,10.05,10.19,415800,67.71 +NASDAQ,SCMR,2000-04-24,60.00,63.00,53.69,62.81,231300,417.34 +NASDAQ,SMTS,2009-09-17,14.10,16.14,14.10,15.83,280800,15.83 +NASDAQ,SMTS,2009-03-27,15.36,15.87,15.14,15.35,72500,15.35 +NASDAQ,SMTS,2008-10-15,20.80,20.84,19.00,19.11,138700,19.11 +NASDAQ,SMTS,2008-07-11,23.18,24.03,23.00,23.80,261400,23.80 +NASDAQ,SMTS,2008-05-28,17.39,17.40,16.91,17.28,97100,17.28 +NASDAQ,SMTS,2008-03-20,13.20,13.83,12.50,12.61,390300,12.61 +NASDAQ,SMTS,2007-09-05,19.45,19.74,19.32,19.59,60400,19.59 +NASDAQ,SMTS,2007-08-23,18.34,18.80,18.14,18.57,97600,18.57 +NASDAQ,SMTS,2007-08-10,16.46,17.04,16.08,17.01,96100,17.01 +NASDAQ,SMTS,2007-07-20,17.84,18.08,17.51,17.58,66600,17.58 +NASDAQ,SMTS,2006-11-06,20.74,21.14,20.28,20.92,76900,20.92 +NASDAQ,SMTS,2006-11-02,21.20,21.22,20.79,20.82,53600,20.82 +NASDAQ,SMTS,2006-08-30,17.08,17.08,16.56,16.77,25300,16.77 +NASDAQ,SMTS,2006-07-25,16.48,17.82,16.48,17.18,122100,17.18 +NASDAQ,SMTS,2006-06-13,15.18,15.70,14.96,15.04,165600,15.04 +NASDAQ,SMTS,2006-02-02,24.63,25.05,23.86,23.98,173200,23.98 +NASDAQ,SMTS,2006-01-03,31.90,32.81,28.65,29.20,540300,29.20 +NASDAQ,SMTS,2004-12-23,14.30,15.10,14.30,14.99,38300,14.99 +NASDAQ,SMTS,2004-12-13,14.14,14.50,13.86,14.22,25100,14.22 +NASDAQ,SMTS,2004-10-05,13.05,13.43,12.75,13.15,57300,13.15 +NASDAQ,SMTS,2004-08-30,12.20,12.50,11.94,12.00,29100,12.00 +NASDAQ,SMTS,2003-12-02,6.80,6.88,6.26,6.57,161300,6.57 +NASDAQ,SMTS,2003-11-24,8.30,8.69,6.83,7.05,399700,7.05 +NASDAQ,SMTS,2003-07-02,3.51,3.54,3.32,3.42,11800,3.42 +NASDAQ,SMTS,2003-05-30,3.34,3.50,3.31,3.48,13300,3.48 +NASDAQ,SMTS,2003-03-19,1.70,1.70,1.69,1.70,2100,1.70 +NASDAQ,SMTS,2003-02-28,1.80,1.80,1.73,1.73,10000,1.73 +NASDAQ,SMTS,2002-11-20,2.00,2.00,1.66,1.80,14800,1.80 +NASDAQ,SMTS,2002-08-29,1.77,1.85,1.77,1.80,21600,1.80 +NASDAQ,SMTS,2002-08-01,2.25,2.30,2.15,2.30,2900,2.30 +NASDAQ,SMTS,2002-06-26,2.75,2.76,2.75,2.75,7900,2.75 +NASDAQ,SMTS,2001-08-16,3.09,3.15,3.09,3.10,13400,3.10 +NASDAQ,SMTS,2001-04-20,2.30,2.30,2.30,2.30,200,2.30 +NASDAQ,SMTS,2000-10-27,2.12,2.38,2.12,2.38,7300,2.38 +NASDAQ,SMTS,2000-10-06,2.56,2.94,2.50,2.88,15800,2.88 +NASDAQ,SMTS,1999-12-15,1.34,1.41,1.34,1.41,68700,1.41 +NASDAQ,SMTS,1999-07-30,3.16,3.25,3.16,3.25,5600,3.25 +NASDAQ,SMTS,1999-07-09,3.50,3.75,3.50,3.62,39400,3.62 +NASDAQ,SMTS,1998-11-13,1.88,1.88,1.75,1.75,18900,1.75 +NASDAQ,SMTS,1998-09-10,1.94,2.00,1.75,1.88,31100,1.88 +NASDAQ,SMTS,1998-02-18,5.25,5.31,5.12,5.12,21200,5.12 +NASDAQ,SMTS,1996-08-21,1.72,1.72,1.66,1.69,9200,16.88 +NASDAQ,SMTS,1996-07-19,2.12,2.28,2.12,2.25,6500,22.50 +NASDAQ,SMTS,1996-07-08,2.50,2.59,2.41,2.41,6500,24.06 +NASDAQ,SMTS,1996-03-04,1.41,1.50,1.37,1.44,16800,14.38 +NASDAQ,SMTS,1995-12-21,0.50,0.50,0.42,0.45,6400,4.53 +NASDAQ,SLXP,2010-01-22,28.55,28.72,27.57,27.64,839900,27.64 +NASDAQ,SLXP,2009-12-08,22.96,23.28,22.65,23.19,469000,23.19 +NASDAQ,SLXP,2009-11-19,21.93,23.97,21.80,23.59,2328600,23.59 +NASDAQ,SLXP,2009-05-11,9.90,10.68,9.88,10.50,589500,10.50 +NASDAQ,SLXP,2009-04-23,10.47,10.82,10.11,10.75,394500,10.75 +NASDAQ,SLXP,2008-12-26,8.95,9.01,8.50,8.93,84800,8.93 +NASDAQ,SLXP,2008-11-05,9.49,9.55,9.06,9.09,464100,9.09 +NASDAQ,SLXP,2008-09-29,6.34,6.86,5.91,6.33,357900,6.33 +NASDAQ,SLXP,2008-06-17,7.19,7.20,6.97,7.00,261500,7.00 +NASDAQ,SLXP,2007-11-14,11.33,11.48,11.23,11.25,655400,11.25 +NASDAQ,SLXP,2006-11-03,13.03,13.23,13.01,13.12,243000,13.12 +NASDAQ,SLXP,2006-03-03,15.66,15.99,15.56,15.75,506900,15.75 +NASDAQ,SLXP,2005-08-03,19.16,19.41,18.99,19.29,216200,19.29 +NASDAQ,SLXP,2005-01-13,16.18,16.18,15.36,15.40,235100,15.40 +NASDAQ,SLXP,2004-07-20,20.34,20.89,20.27,20.84,299100,20.84 +NASDAQ,SLXP,2004-07-09,31.18,31.98,31.04,31.14,368700,20.76 +NASDAQ,SLXP,2004-04-06,30.33,30.49,29.73,29.73,730000,19.82 +NASDAQ,SLXP,2003-12-23,21.23,22.21,21.23,22.16,143600,14.77 +NASDAQ,SLXP,2003-08-12,11.81,12.10,11.67,12.02,218100,8.01 +NASDAQ,SLXP,2003-03-18,6.55,6.76,6.45,6.55,179700,4.37 +NASDAQ,SLXP,2002-10-23,6.09,6.10,4.90,5.00,878400,3.33 +NASDAQ,SLXP,2002-08-27,9.11,9.43,8.32,8.42,106000,5.61 +NASDAQ,SLXP,2002-07-31,6.50,6.95,6.25,6.70,822800,4.47 +NASDAQ,SLXP,2002-04-10,16.99,17.20,16.70,17.05,100200,11.37 +NASDAQ,SLXP,2001-09-18,12.05,12.68,12.00,12.25,129900,8.17 +NASDAQ,SLXP,2001-06-15,21.24,21.85,21.15,21.80,138200,14.53 +NASDAQ,SLXP,2001-02-05,11.44,12.38,11.37,12.06,65000,8.04 +NASDAQ,SCMP,2009-12-11,3.40,3.49,3.35,3.38,34500,3.38 +NASDAQ,SCMP,2009-10-07,5.18,5.19,5.05,5.10,13300,5.10 +NASDAQ,SCMP,2008-03-06,10.76,11.00,10.17,10.20,34300,10.20 +NASDAQ,SCMP,2008-02-20,11.44,11.44,10.23,10.92,178100,10.92 +NASDAQ,SCMP,2008-02-07,12.01,12.01,11.37,11.62,27000,11.62 +NASDAQ,SCMP,2007-12-11,14.01,15.20,13.83,14.12,16700,14.12 +NASDAQ,SCMP,2007-09-14,13.30,13.42,13.05,13.25,4300,13.25 +NASDAQ,SIVBO,2009-10-21,20.00,20.00,19.12,19.13,3600,18.74 +NASDAQ,SIVBO,2009-09-22,18.85,19.00,18.85,19.00,3200,18.19 +NASDAQ,SIVBO,2009-09-01,18.07,18.09,17.64,17.93,3800,17.16 +NASDAQ,SIVBO,2009-06-23,16.52,16.52,16.50,16.50,600,15.37 +NASDAQ,SIVBO,2009-02-25,10.76,13.80,10.76,13.80,1900,12.48 +NASDAQ,SIVBO,2009-02-05,16.22,16.22,16.22,16.22,400,14.66 +NASDAQ,SIVBO,2008-08-11,20.35,20.75,20.32,20.75,4900,17.81 +NASDAQ,SIVBO,2008-06-12,21.16,21.16,21.16,21.16,100,18.16 +NASDAQ,SIVBO,2008-04-11,19.00,19.00,19.00,19.00,000,16.31 +NASDAQ,SIVBO,2007-12-07,21.75,22.40,21.75,22.40,1700,19.22 +NASDAQ,SIVBO,2007-11-27,21.00,21.47,21.00,21.11,3800,18.12 +NASDAQ,SIVBO,2007-10-02,22.99,22.99,22.65,22.77,2600,19.54 +NASDAQ,SIVBO,2007-10-01,22.83,23.35,22.70,23.35,1100,20.04 +NASDAQ,SIVBO,2007-09-27,22.80,22.80,22.80,22.80,200,19.57 +NASDAQ,SIVBO,2007-07-02,24.60,24.60,24.60,24.60,000,21.11 +NASDAQ,SIVBO,2006-07-28,23.31,23.65,23.31,23.65,1200,20.30 +NASDAQ,SIVBO,2006-06-30,23.48,23.48,23.30,23.47,2300,20.14 +NASDAQ,SIVBO,2006-06-08,23.75,23.75,23.75,23.75,1500,20.38 +NASDAQ,SIVBO,2005-11-30,24.25,24.25,24.25,24.25,000,20.81 +NASDAQ,SIVBO,2005-11-01,24.86,24.86,24.86,24.86,000,21.34 +NASDAQ,SIVBO,2005-01-19,24.32,24.77,24.30,24.60,163200,21.11 +NASDAQ,SIVBO,2004-05-20,22.65,22.66,22.27,22.35,2900,19.18 +NASDAQ,SALM,2009-12-28,4.90,5.50,4.90,5.36,62300,5.36 +NASDAQ,SALM,2009-12-02,4.58,4.65,4.39,4.65,9300,4.65 +NASDAQ,SALM,2009-11-25,5.20,5.30,5.10,5.20,21100,5.20 +NASDAQ,SALM,2009-06-25,0.90,1.03,0.90,1.03,15900,1.03 +NASDAQ,SALM,2009-03-26,0.50,0.50,0.47,0.50,22200,0.50 +NASDAQ,SALM,2007-10-31,8.17,8.34,7.96,8.00,37300,8.00 +NASDAQ,SALM,2007-06-13,11.69,11.77,11.50,11.56,36600,10.94 +NASDAQ,SALM,2006-10-24,13.23,13.35,13.10,13.26,18200,12.55 +NASDAQ,SALM,2006-10-20,13.73,13.76,13.34,13.42,32500,12.70 +NASDAQ,SALM,2006-09-08,11.20,11.29,11.17,11.29,8700,10.68 +NASDAQ,SALM,2006-04-18,14.66,14.79,14.60,14.76,54100,13.25 +NASDAQ,SALM,2006-02-14,14.25,14.31,14.16,14.17,169500,12.72 +NASDAQ,SALM,2006-01-17,15.94,15.96,15.72,15.73,38500,14.12 +NASDAQ,SALM,2005-11-25,19.66,19.88,19.66,19.76,23300,17.74 +NASDAQ,SALM,2005-03-29,20.76,20.90,20.02,20.08,104400,18.03 +NASDAQ,SALM,2005-03-18,21.58,21.58,20.75,21.08,126700,18.92 +NASDAQ,SALM,2005-03-02,23.10,23.51,23.10,23.30,18800,20.92 +NASDAQ,SALM,2005-01-26,22.38,22.45,21.97,22.45,16100,20.15 +NASDAQ,SALM,2004-08-27,26.23,26.42,26.00,26.19,8200,23.51 +NASDAQ,SALM,2004-07-15,24.65,24.85,24.18,24.47,184600,21.97 +NASDAQ,SALM,2004-07-09,25.16,25.33,25.10,25.32,31900,22.73 +NASDAQ,SALM,2004-03-05,25.00,25.35,24.80,25.29,23300,22.70 +NASDAQ,SALM,2003-12-29,25.75,27.65,25.25,27.18,226800,24.40 +NASDAQ,SALM,2003-12-23,24.75,25.50,24.75,25.25,12800,22.67 +NASDAQ,SALM,2003-12-04,23.51,24.42,23.50,24.18,24600,21.71 +NASDAQ,SALM,2003-06-30,20.80,20.80,19.75,20.23,69000,18.16 +NASDAQ,SALM,2002-05-20,29.00,29.50,28.65,28.91,59200,25.95 +NASDAQ,SALM,2001-12-19,23.10,23.52,23.10,23.35,24000,20.96 +NASDAQ,SALM,2001-08-07,26.70,27.05,26.35,27.05,55600,24.28 +NASDAQ,SALM,2001-05-08,15.81,16.42,15.81,16.25,25000,14.59 +NASDAQ,SALM,2000-04-10,12.38,12.38,11.63,11.63,6400,10.44 +NASDAQ,SALM,2000-02-28,15.19,15.38,14.75,15.00,20400,13.47 +NASDAQ,SALM,1999-07-12,26.50,29.50,26.25,27.75,507600,24.91 +NASDAQ,SHIP,2009-07-10,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,SHIP,2008-10-27,3.76,5.15,3.76,4.70,6300,4.70 +NASDAQ,SAAS,2009-10-16,2.62,2.84,2.62,2.80,46800,2.80 +NASDAQ,SAAS,2009-01-12,1.32,1.32,1.20,1.25,13600,1.25 +NASDAQ,SAAS,2007-11-21,4.45,4.45,4.35,4.37,6600,4.37 +NASDAQ,SAAS,2007-10-19,4.15,4.27,4.10,4.25,84200,4.25 +NASDAQ,SAAS,2007-01-09,2.96,2.99,2.80,2.85,48700,2.85 +NASDAQ,SAAS,2006-12-05,2.90,2.90,2.90,2.90,1000,2.90 +NASDAQ,SAAS,2006-07-18,2.60,2.60,2.60,2.60,500,2.60 +NASDAQ,SAAS,2006-07-14,2.60,2.60,2.60,2.60,500,2.60 +NASDAQ,SAAS,2006-06-26,2.70,2.70,2.70,2.70,2500,2.70 +NASDAQ,SAAS,2006-06-19,2.72,2.72,2.72,2.72,000,2.72 +NASDAQ,SAAS,2006-02-13,2.24,2.24,2.19,2.20,34900,2.20 +NASDAQ,SAAS,2004-12-21,2.82,2.85,2.82,2.85,10700,2.85 +NASDAQ,SAAS,2004-04-13,2.80,2.80,2.80,2.80,000,2.80 +NASDAQ,SAAS,2004-03-30,3.11,3.11,3.11,3.11,800,3.11 +NASDAQ,SAAS,2004-02-09,3.30,3.30,3.23,3.23,11200,3.23 +NASDAQ,SOMX,2009-02-10,2.45,2.45,2.38,2.38,1200,2.38 +NASDAQ,SOMX,2008-09-29,3.08,3.83,3.05,3.05,14800,3.05 +NASDAQ,SOMX,2008-09-02,4.70,4.72,4.33,4.42,32900,4.42 +NASDAQ,SOMX,2008-08-12,4.15,4.19,4.15,4.16,7900,4.16 +NASDAQ,SOMX,2008-07-14,4.15,4.21,3.84,3.84,80700,3.84 +NASDAQ,SOMX,2007-11-28,5.92,5.92,5.56,5.60,110800,5.60 +NASDAQ,SOMX,2007-10-18,9.99,10.39,9.99,10.07,64800,10.07 +NASDAQ,SOMX,2007-04-27,17.08,18.25,16.76,18.14,448000,18.14 +NASDAQ,SOMX,2006-08-21,10.89,11.94,10.79,11.50,50900,11.50 +NASDAQ,SOMX,2006-06-13,14.40,15.10,14.06,14.42,53300,14.42 +NASDAQ,SENO,2009-02-03,2.43,2.49,2.30,2.47,44500,2.47 +NASDAQ,SENO,2008-11-17,2.45,3.03,2.05,2.44,56700,2.44 +NASDAQ,SENO,2008-07-07,7.52,7.58,7.42,7.48,16000,7.48 +NASDAQ,SYNT,2008-12-04,23.43,23.88,21.36,21.79,349100,21.12 +NASDAQ,SYNT,2008-11-25,24.36,25.05,23.12,23.69,235200,22.96 +NASDAQ,SYNT,2008-08-19,33.73,33.73,32.98,33.09,77200,32.00 +NASDAQ,SYNT,2008-08-15,33.62,33.90,33.06,33.53,127800,32.42 +NASDAQ,SYNT,2007-01-24,32.16,32.53,31.96,32.50,232400,31.10 +NASDAQ,SYNT,2006-10-24,25.20,25.20,24.78,25.00,42400,23.87 +NASDAQ,SYNT,2006-10-16,23.99,24.01,23.85,24.00,36300,22.91 +NASDAQ,SYNT,2006-09-08,21.90,21.99,21.63,21.71,25200,20.67 +NASDAQ,SYNT,2006-07-20,20.38,20.70,19.68,19.97,48700,17.98 +NASDAQ,SYNT,2005-09-09,18.90,18.97,18.87,18.94,7100,16.84 +NASDAQ,SYNT,2004-11-16,20.02,20.05,19.07,19.19,32500,15.59 +NASDAQ,SYNT,2004-09-13,17.70,17.99,17.31,17.50,27200,14.16 +NASDAQ,SYNT,2004-07-21,16.73,16.73,16.17,16.31,54000,13.20 +NASDAQ,SYNT,2004-01-15,27.40,28.00,27.40,27.88,60500,22.43 +NASDAQ,SYNT,2003-09-18,29.15,29.60,28.72,29.07,75600,23.27 +NASDAQ,SYNT,2003-08-27,24.91,25.65,24.20,25.64,90700,20.53 +NASDAQ,SYNT,2003-07-09,15.42,16.18,15.41,15.84,37800,12.07 +NASDAQ,SYNT,2002-11-27,19.23,19.23,18.70,19.00,172900,14.48 +NASDAQ,SYNT,2002-10-30,17.89,18.00,17.52,18.00,70800,13.72 +NASDAQ,SYNT,2002-08-01,11.70,11.85,11.70,11.85,1400,9.03 +NASDAQ,SYNT,2002-06-26,10.62,11.10,10.50,11.04,16200,8.42 +NASDAQ,SYNT,2002-04-22,14.50,14.95,13.91,14.68,35800,11.19 +NASDAQ,SYNT,2001-11-14,10.11,10.54,10.11,10.54,15700,8.03 +NASDAQ,SYNT,2001-11-08,10.25,10.56,10.00,10.21,8400,7.78 +NASDAQ,SYNT,2001-05-02,7.90,8.39,7.90,8.10,11300,6.17 +NASDAQ,SYNT,2001-05-01,8.20,8.25,8.15,8.25,8900,6.29 +NASDAQ,SYNT,2001-04-26,7.18,7.90,7.16,7.75,29500,5.91 +NASDAQ,SYNT,2001-04-24,7.89,7.89,7.62,7.65,5400,5.83 +NASDAQ,SYNT,1999-11-12,11.66,11.94,11.38,11.75,56300,8.96 +NASDAQ,SYNT,1999-01-05,12.88,14.00,12.81,13.50,318700,10.29 +NASDAQ,SYNT,1998-09-22,20.12,20.12,19.50,19.75,51600,15.05 +NASDAQ,SYNT,1998-05-15,25.88,26.25,24.38,24.75,286800,18.87 +NASDAQ,SYNT,1998-05-04,31.50,31.50,29.25,30.06,358300,22.91 +NASDAQ,SYNT,1998-03-06,33.25,35.00,32.62,34.88,494400,17.72 +NASDAQ,SHLM,2010-01-19,23.10,23.70,22.93,23.67,327900,23.67 +NASDAQ,SHLM,2010-01-15,23.29,23.49,22.90,23.07,319600,23.07 +NASDAQ,SHLM,2009-12-31,20.68,20.89,20.13,20.18,122400,20.05 +NASDAQ,SHLM,2009-09-04,19.82,19.90,19.37,19.82,74400,19.54 +NASDAQ,SHLM,2008-12-23,16.46,16.82,16.23,16.45,193800,15.76 +NASDAQ,SHLM,2008-07-23,23.41,23.57,23.15,23.23,133500,22.04 +NASDAQ,SHLM,2008-03-12,20.84,21.48,19.83,20.37,258200,19.06 +NASDAQ,SHLM,2008-03-06,20.68,21.23,20.59,20.62,193500,19.30 +NASDAQ,SHLM,2008-01-18,19.37,19.89,18.72,19.03,431100,17.81 +NASDAQ,SHLM,2007-08-15,20.05,21.07,19.81,19.85,202400,18.33 +NASDAQ,SHLM,2007-04-17,22.96,23.00,22.61,23.00,127600,21.11 +NASDAQ,SHLM,2006-07-12,22.88,23.76,22.48,23.31,221600,20.85 +NASDAQ,SHLM,2006-01-23,23.95,24.69,23.72,24.69,453600,21.94 +NASDAQ,SHLM,2005-03-10,18.20,18.20,17.91,18.04,108700,15.54 +NASDAQ,SHLM,2005-01-19,19.60,19.64,18.46,18.65,184800,16.07 +NASDAQ,SHLM,2004-08-30,20.34,20.67,20.05,20.15,116500,17.11 +NASDAQ,SHLM,2004-04-08,19.62,20.10,18.77,19.95,207000,16.72 +NASDAQ,SHLM,2002-12-05,18.53,18.69,17.90,18.10,145400,14.57 +NASDAQ,SHLM,2002-08-01,19.00,19.06,18.05,18.50,316100,14.76 +NASDAQ,SHLM,2001-06-13,13.00,13.09,12.92,13.01,38700,9.93 +NASDAQ,SHLM,2000-12-14,11.78,11.81,11.50,11.69,212100,8.71 +NASDAQ,SHLM,2000-04-11,12.69,13.00,12.56,13.00,75200,9.37 +NASDAQ,SHLM,1999-10-25,15.12,15.74,15.12,15.65,190700,11.19 +NASDAQ,SHLM,1999-10-20,15.19,16.12,15.01,15.93,336800,11.30 +NASDAQ,SHLM,1999-08-25,17.96,18.25,17.96,17.96,81400,12.74 +NASDAQ,SHLM,1999-07-20,19.44,19.56,18.95,19.01,156400,13.40 +NASDAQ,SHLM,1998-11-13,20.35,20.47,19.02,19.51,149500,13.53 +NASDAQ,SHLM,1998-05-01,21.16,21.64,20.92,21.16,83200,14.49 +NASDAQ,SHLM,1998-04-08,23.65,24.24,23.65,24.24,66800,16.51 +NASDAQ,SHLM,1997-10-29,21.19,21.30,20.71,21.19,114100,14.35 +NASDAQ,SHLM,1997-07-03,22.28,22.51,21.93,22.40,16500,15.03 +NASDAQ,SHLM,1994-10-18,25.56,25.78,25.33,25.78,69600,16.56 +NASDAQ,SHLM,1994-05-09,21.18,21.18,19.84,20.07,119800,12.81 +NASDAQ,SHLM,1993-11-12,25.94,25.94,25.50,25.94,235100,16.45 +NASDAQ,SHLM,1993-10-14,26.09,26.53,25.21,25.87,34400,16.36 +NASDAQ,SHLM,1993-07-01,24.91,25.13,24.47,24.80,130500,15.63 +NASDAQ,SHLM,1992-09-17,28.43,28.43,27.55,28.21,24600,17.62 +NASDAQ,SHLM,1990-09-19,19.72,19.72,18.44,19.08,65600,7.76 +NASDAQ,SHLM,1990-09-13,21.01,21.01,20.15,20.15,40500,8.20 +NASDAQ,SHLM,1990-02-01,28.78,29.00,28.57,29.00,43900,7.82 +NASDAQ,SHLM,1990-01-10,30.18,30.18,29.54,29.97,15300,8.05 +NASDAQ,SHLM,1989-12-05,29.12,29.12,28.69,29.12,69800,7.82 +NASDAQ,SHLM,1989-11-21,27.21,27.42,26.78,27.21,80600,7.31 +NASDAQ,SHLM,1989-08-16,27.97,27.97,27.54,27.97,11500,7.48 +NASDAQ,SHLM,1989-05-15,24.70,25.12,24.70,24.91,68800,6.64 +NASDAQ,SHLM,1989-05-12,25.12,25.12,24.70,24.70,28100,6.58 +NASDAQ,SHLM,1989-01-16,38.15,38.36,37.10,37.10,52000,6.53 +NASDAQ,SHLM,1988-11-15,32.07,32.70,32.07,32.07,40200,5.65 +NASDAQ,SHLM,1987-05-21,24.68,24.68,24.47,24.68,9800,4.25 +NASDAQ,SHLM,1986-10-16,30.23,30.64,30.23,30.64,14700,3.52 +NASDAQ,SHLM,1986-10-08,27.97,28.18,27.97,27.97,90100,3.21 +NASDAQ,SYNO,2010-01-29,12.81,13.01,12.73,12.73,60500,12.73 +NASDAQ,SYNO,2009-09-21,13.85,14.05,13.85,13.95,91200,13.95 +NASDAQ,SYNO,2008-11-25,13.68,13.68,12.69,13.00,57600,13.00 +NASDAQ,SYNO,2008-06-10,19.07,19.33,18.72,18.77,51100,18.77 +NASDAQ,SYNO,2007-11-30,18.98,19.21,18.50,18.81,109000,18.81 +NASDAQ,SYNO,2007-11-16,21.42,21.42,19.26,19.73,183500,19.73 +NASDAQ,SYNO,2007-11-15,20.37,21.20,20.37,20.78,75000,20.78 +NASDAQ,SYNO,2006-12-19,10.00,10.24,9.73,10.24,75600,10.24 +NASDAQ,SYNO,2006-10-06,7.11,7.33,7.09,7.27,83900,7.27 +NASDAQ,SYNO,2006-03-15,9.47,9.69,9.28,9.65,20100,9.65 +NASDAQ,SYNO,2005-07-21,8.57,8.71,8.28,8.52,65100,8.52 +NASDAQ,SYNO,2005-06-07,7.75,7.80,7.69,7.70,27800,7.70 +NASDAQ,SYNO,2005-03-11,10.03,10.03,9.89,9.89,21900,9.89 +NASDAQ,SYNO,2005-03-08,10.45,10.60,10.41,10.45,18900,10.45 +NASDAQ,SYNO,2004-04-14,14.92,15.08,14.52,15.08,122600,15.08 +NASDAQ,SYNO,2003-06-10,19.66,20.51,19.42,20.00,246100,20.00 +NASDAQ,SYNO,2003-01-30,8.91,8.99,8.65,8.70,12900,8.70 +NASDAQ,SYNO,2002-09-25,7.29,7.34,7.15,7.24,10900,7.24 +NASDAQ,SYNO,2002-03-20,8.87,8.87,8.40,8.60,15000,8.60 +NASDAQ,SYNO,2001-11-13,6.41,6.60,6.30,6.55,15600,6.55 +NASDAQ,SYNO,2001-09-18,5.25,6.00,5.00,5.45,86900,5.45 +NASDAQ,SYNO,2000-07-03,3.16,3.25,3.16,3.19,10400,3.19 +NASDAQ,SYNO,1998-07-15,4.50,4.63,4.50,4.63,12300,4.63 +NASDAQ,SYNO,1998-03-11,4.63,4.75,4.63,4.75,13900,4.75 +NASDAQ,SYNO,1997-12-02,3.63,3.63,3.50,3.50,41500,3.50 +NASDAQ,SYNO,1997-11-20,3.38,3.50,3.25,3.44,76100,3.44 +NASDAQ,SYNO,1997-09-15,4.25,4.25,4.13,4.14,24700,4.14 +NASDAQ,SYNO,1997-07-09,4.50,4.75,4.50,4.63,14100,4.63 +NASDAQ,SYNO,1997-01-31,6.00,6.25,6.00,6.25,25200,4.80 +NASDAQ,SYNO,1996-10-01,7.38,7.63,7.38,7.50,17600,5.76 +NASDAQ,SYNO,1996-06-19,8.63,8.88,8.25,8.25,51600,6.33 +NASDAQ,SYNO,1995-10-02,18.25,18.25,17.12,17.50,68400,13.43 +NASDAQ,SYNO,1995-09-14,14.75,15.00,14.75,14.88,24700,11.42 +NASDAQ,SYNO,1995-05-03,7.00,7.19,7.00,7.13,20600,5.47 +NASDAQ,SYNO,1994-06-27,2.94,3.13,2.81,3.03,2600,2.33 +NASDAQ,SYNO,1993-05-04,3.13,3.13,3.00,3.00,2900,2.30 +NASDAQ,SYNO,1993-04-13,3.13,3.38,3.13,3.13,8500,2.40 +NASDAQ,SYNO,1992-08-03,5.13,5.25,5.00,5.00,10900,3.84 +NASDAQ,SYNO,1992-07-22,5.13,5.13,4.88,5.00,7800,3.84 +NASDAQ,SYNO,1991-12-26,5.13,5.13,5.13,5.13,43700,3.94 +NASDAQ,SYNO,1991-11-19,4.56,4.56,4.56,4.56,77400,3.50 +NASDAQ,SYNO,1990-06-19,1.62,1.62,1.62,1.62,20200,1.24 +NASDAQ,SYNO,1989-08-02,2.56,2.56,2.56,2.56,24000,1.97 +NASDAQ,SYNO,1989-01-27,1.56,1.56,1.56,1.56,3000,1.20 +NASDAQ,SHMR,2009-10-02,7.37,7.41,6.84,7.41,8100,6.91 +NASDAQ,SHMR,2009-08-13,6.18,7.39,6.18,7.18,20200,6.69 +NASDAQ,SHMR,2008-07-17,6.41,6.41,6.29,6.31,1900,5.88 +NASDAQ,SHMR,2007-10-26,9.60,9.61,9.53,9.60,1000,8.67 +NASDAQ,SHMR,2007-10-01,12.29,12.40,11.95,12.12,6100,10.95 +NASDAQ,SHMR,2007-08-01,11.18,11.19,11.00,11.15,10400,10.07 +NASDAQ,SHMR,2007-04-13,9.00,9.07,9.00,9.04,2300,7.96 +NASDAQ,SHMR,2007-02-15,8.85,8.85,8.75,8.75,900,7.71 +NASDAQ,SHMR,2006-11-24,8.90,9.38,8.60,8.73,4900,7.69 +NASDAQ,SHMR,2005-04-27,16.48,16.56,16.20,16.40,42100,14.45 +NASDAQ,SHMR,2005-03-28,15.30,15.55,15.30,15.41,13900,13.57 +NASDAQ,SOCB,2009-12-15,3.40,3.55,3.36,3.54,2700,3.54 +NASDAQ,SOCB,2009-12-03,3.55,3.55,3.55,3.55,000,3.55 +NASDAQ,SOCB,2007-08-16,16.83,17.06,16.63,17.05,2400,17.05 +NASDAQ,SOCB,2007-07-17,20.01,20.10,19.51,19.58,15300,19.58 +NASDAQ,SOCB,2007-03-13,22.55,22.68,22.55,22.60,1800,20.55 +NASDAQ,SOCB,2007-02-15,22.52,23.01,22.20,22.90,83800,20.82 +NASDAQ,SOCB,2007-01-17,20.67,20.68,20.31,20.49,4000,18.63 +NASDAQ,SOCB,2006-12-21,20.15,20.15,20.10,20.11,1400,18.28 +NASDAQ,SOCB,2006-05-16,22.41,22.60,22.41,22.60,1500,20.55 +NASDAQ,SOCB,2006-05-03,23.40,23.40,22.49,22.75,11300,20.68 +NASDAQ,SOCB,2006-04-26,25.90,25.90,25.78,25.78,300,21.31 +NASDAQ,SOCB,2005-08-15,22.70,22.70,22.70,22.70,800,18.76 +NASDAQ,SOCB,2005-05-12,27.51,27.70,27.01,27.15,3400,20.40 +NASDAQ,SOCB,2004-05-28,20.21,20.70,20.21,20.70,8000,15.55 +NASDAQ,SOCB,2004-02-17,23.06,23.35,23.06,23.35,10900,15.95 +NASDAQ,SOCB,2003-12-01,20.75,21.35,20.75,21.35,4600,14.58 +NASDAQ,SOCB,2003-10-23,20.00,20.00,20.00,20.00,000,13.66 +NASDAQ,SOCB,2003-07-14,18.00,18.50,18.00,18.50,4700,12.03 +NASDAQ,SOCB,2002-11-22,12.20,12.20,11.86,11.86,800,7.01 +NASDAQ,SOCB,2002-05-23,12.00,12.00,12.00,12.00,000,7.10 +NASDAQ,SOCB,2001-12-24,10.50,10.50,10.50,10.50,200,5.64 +NASDAQ,SOCB,2001-09-17,10.00,10.00,9.50,9.60,1800,5.16 +NASDAQ,SOCB,2001-01-02,9.50,9.50,9.50,9.50,000,4.64 +NASDAQ,SOCB,2000-11-22,9.62,9.62,9.62,9.62,000,4.70 +NASDAQ,SOCB,2000-08-09,7.75,7.75,7.75,7.75,000,3.79 +NASDAQ,SMBC,2009-05-26,9.84,10.02,9.84,10.02,700,9.81 +NASDAQ,SMBC,2009-05-08,10.75,10.75,10.75,10.75,000,10.40 +NASDAQ,SMBC,2008-10-23,13.00,13.00,12.25,12.25,400,11.60 +NASDAQ,SMBC,2008-07-22,13.99,13.99,13.99,13.99,000,13.14 +NASDAQ,SMBC,2008-02-25,14.04,15.00,13.75,15.00,600,13.99 +NASDAQ,SMBC,2008-01-18,13.03,13.03,13.03,13.03,200,12.07 +NASDAQ,SMBC,2007-10-17,14.65,14.65,14.65,14.65,000,13.48 +NASDAQ,SMBC,2006-12-28,15.00,15.00,14.99,15.00,700,13.55 +NASDAQ,SMBC,2006-08-23,14.50,14.50,14.25,14.25,4500,12.79 +NASDAQ,SMBC,2006-07-14,13.75,13.75,13.75,13.75,000,12.27 +NASDAQ,SMBC,2006-03-21,13.70,13.70,12.46,12.46,5600,11.05 +NASDAQ,SMBC,2004-08-09,15.05,15.05,15.05,15.05,000,12.80 +NASDAQ,SMBC,2004-07-21,15.75,15.75,15.75,15.75,000,13.40 +NASDAQ,SMBC,2004-05-11,16.06,16.06,16.06,16.06,000,13.59 +NASDAQ,SMBC,2002-12-10,21.68,21.68,21.30,21.30,3200,8.74 +NASDAQ,SMBC,2002-08-08,17.65,17.65,17.65,17.65,000,7.13 +NASDAQ,SMBC,2002-04-09,17.17,17.42,17.17,17.42,2000,6.99 +NASDAQ,SMBC,2001-10-03,14.97,14.97,14.97,14.97,000,5.92 +NASDAQ,SMBC,2001-06-22,14.00,14.00,14.00,14.00,000,5.49 +NASDAQ,SMBC,2000-12-13,13.06,13.06,13.06,13.06,000,5.02 +NASDAQ,SMBC,1999-04-21,14.25,14.25,13.00,14.00,7400,5.03 +NASDAQ,SMBC,1999-04-16,14.00,14.00,14.00,14.00,3200,5.03 +NASDAQ,SMBC,1998-06-15,21.25,21.50,21.25,21.50,25000,7.55 +NASDAQ,SMBC,1997-10-17,20.25,20.25,19.00,19.00,29000,6.55 +NASDAQ,SMBC,1997-07-11,17.25,17.25,17.25,17.25,000,5.90 +NASDAQ,SMBC,1997-06-18,17.00,17.00,17.00,17.00,15600,5.82 +NASDAQ,SMBC,1997-01-24,14.25,15.25,14.25,15.25,57200,5.14 +NASDAQ,SMBC,1996-07-08,14.13,14.13,14.13,14.13,5600,4.67 +NASDAQ,SMBC,1994-08-15,12.25,12.63,12.25,12.63,46800,4.06 +NASDAQ,SMBC,1994-06-17,11.13,11.38,11.00,11.02,89000,3.54 +NASDAQ,SVNT,2009-12-09,13.50,13.56,13.19,13.52,598300,13.52 +NASDAQ,SVNT,2009-09-15,15.91,16.43,15.74,15.88,4067700,15.88 +NASDAQ,SVNT,2009-05-22,5.53,5.60,5.45,5.46,859100,5.46 +NASDAQ,SVNT,2009-01-30,5.78,5.98,5.50,5.54,1306300,5.54 +NASDAQ,SVNT,2009-01-07,6.83,7.62,6.57,7.61,1696500,7.61 +NASDAQ,SVNT,2008-05-27,24.07,25.14,23.55,24.98,1091200,24.98 +NASDAQ,SVNT,2008-05-13,24.09,24.85,23.94,24.66,965600,24.66 +NASDAQ,SVNT,2007-11-05,13.48,13.53,12.61,13.00,1151800,13.00 +NASDAQ,SVNT,2007-10-24,14.78,14.82,14.13,14.63,432900,14.63 +NASDAQ,SVNT,2007-07-23,12.39,12.50,12.25,12.40,458700,12.40 +NASDAQ,SVNT,2007-07-20,12.48,12.48,12.00,12.36,566500,12.36 +NASDAQ,SVNT,2007-04-27,11.59,11.61,11.25,11.49,536800,11.49 +NASDAQ,SVNT,2007-01-23,14.75,14.81,14.50,14.67,860000,14.67 +NASDAQ,SVNT,2007-01-04,11.80,11.86,11.44,11.75,749100,11.75 +NASDAQ,SVNT,2006-08-22,5.78,5.93,5.78,5.80,625000,5.80 +NASDAQ,SVNT,2006-03-21,4.97,5.35,4.88,5.10,1300600,5.10 +NASDAQ,SVNT,2006-01-04,3.74,3.94,3.73,3.84,295500,3.84 +NASDAQ,SVNT,2005-09-30,3.46,3.77,3.44,3.77,306900,3.77 +NASDAQ,SVNT,2005-08-01,4.48,4.59,4.44,4.53,408300,4.53 +NASDAQ,SVNT,2005-06-13,3.46,3.59,3.46,3.49,605700,3.49 +NASDAQ,SVNT,2004-03-26,3.75,3.80,3.73,3.75,179100,3.75 +NASDAQ,SVNT,2004-03-22,3.94,3.94,3.78,3.78,191900,3.78 +NASDAQ,SVNT,2004-03-08,4.11,4.18,4.05,4.05,230000,4.05 +NASDAQ,SVNT,2003-10-29,5.99,6.04,5.93,6.04,265900,6.04 +NASDAQ,SVNT,2002-09-20,3.30,3.30,2.75,2.95,501500,2.95 +NASDAQ,SVNT,2002-06-24,5.39,5.40,5.00,5.15,277100,5.15 +NASDAQ,SVNT,2001-09-26,7.08,7.48,6.63,6.99,367700,6.99 +NASDAQ,SVNT,2001-09-20,6.39,6.75,5.50,5.50,1476100,5.50 +NASDAQ,SVNT,2001-03-19,6.38,6.88,6.25,6.81,273400,6.81 +NASDAQ,SVNT,2000-06-30,13.38,13.50,12.94,13.19,470400,13.19 +NASDAQ,SVNT,1999-10-08,10.12,10.12,9.94,9.94,166000,9.94 +NASDAQ,SVNT,1999-09-20,10.06,10.56,10.00,10.19,624600,10.19 +NASDAQ,SVNT,1999-08-31,10.22,10.31,10.06,10.19,256900,10.19 +NASDAQ,SVNT,1999-03-17,6.19,6.50,6.13,6.13,550900,6.13 +NASDAQ,SVNT,1998-07-21,7.94,8.12,7.50,7.56,258600,7.56 +NASDAQ,SVNT,1998-03-23,9.13,9.25,8.75,8.94,361700,8.94 +NASDAQ,SVNT,1998-03-12,8.69,9.00,8.62,8.94,628000,8.94 +NASDAQ,SVNT,1998-02-09,10.12,10.25,9.62,9.75,763200,9.75 +NASDAQ,SVNT,1998-01-30,9.62,9.81,9.50,9.62,1096700,9.62 +NASDAQ,SVNT,1996-03-06,8.81,8.81,8.56,8.62,516600,8.62 +NASDAQ,SVNT,1995-08-29,2.81,3.00,2.81,2.87,76700,2.87 +NASDAQ,SVNT,1995-08-18,3.06,3.06,3.00,3.00,90800,3.00 +NASDAQ,SVNT,1995-07-20,3.06,3.19,3.06,3.19,104300,3.19 +NASDAQ,SVNT,1995-03-21,2.19,2.25,2.06,2.19,100700,2.19 +NASDAQ,SVNT,1995-03-02,2.38,2.56,2.38,2.44,147700,2.44 +NASDAQ,SVNT,1994-04-21,2.87,3.00,2.75,2.87,312700,2.87 +NASDAQ,SVNT,1993-12-23,4.75,4.88,4.75,4.88,331600,4.88 +NASDAQ,SVNT,1993-12-02,5.00,5.12,4.88,5.00,146500,5.00 +NASDAQ,SVNT,1993-04-19,5.12,5.38,5.00,5.12,228900,5.12 +NASDAQ,SVNT,1993-02-25,6.13,6.13,5.62,5.75,152500,5.75 +NASDAQ,SVNT,1992-11-25,6.25,6.38,6.13,6.25,120200,6.25 +NASDAQ,SVNT,1992-05-05,7.75,8.25,7.63,8.00,250000,8.00 +NASDAQ,SVNT,1991-10-28,7.88,8.19,7.75,8.00,212300,8.00 +NASDAQ,SVNT,1991-06-10,3.88,3.88,3.88,3.88,122900,3.88 +NASDAQ,SVNT,1991-01-22,2.19,2.19,2.19,2.19,194300,2.19 +NASDAQ,SVNT,1990-11-14,2.25,2.25,2.25,2.25,35500,2.25 +NASDAQ,SVNT,1990-09-07,2.56,2.56,2.56,2.56,67100,2.56 +NASDAQ,SNPS,2009-01-27,18.79,19.07,18.72,18.92,887500,18.92 +NASDAQ,SNPS,2009-01-09,19.65,19.66,19.20,19.32,1402700,19.32 +NASDAQ,SNPS,2008-12-05,16.53,17.18,16.07,17.00,3398400,17.00 +NASDAQ,SNPS,2008-07-09,24.09,24.20,23.87,24.00,2629800,24.00 +NASDAQ,SNPS,2007-11-13,24.14,24.44,23.89,24.34,1938400,24.34 +NASDAQ,SNPS,2007-10-31,27.46,28.40,27.43,28.26,853000,28.26 +NASDAQ,SNPS,2006-08-29,18.70,19.03,18.66,19.03,1080700,19.03 +NASDAQ,SNPS,2006-01-24,20.83,21.02,20.55,21.02,865800,21.02 +NASDAQ,SNPS,2005-08-09,17.39,17.48,17.17,17.25,589200,17.25 +NASDAQ,SNPS,2005-07-07,16.50,16.93,16.47,16.85,464000,16.85 +NASDAQ,SNPS,2004-08-27,15.69,15.89,15.51,15.83,2464400,15.83 +NASDAQ,SNPS,2004-05-03,26.95,27.11,26.55,26.79,2396000,26.79 +NASDAQ,SNPS,2003-04-23,48.27,48.87,47.81,48.60,1981000,24.30 +NASDAQ,SNPS,2003-03-25,43.69,44.73,43.39,44.27,1088800,22.14 +NASDAQ,SNPS,2001-06-13,58.17,59.09,58.17,58.29,1927000,29.15 +NASDAQ,SNPS,2001-03-06,56.00,59.31,55.94,59.06,6119200,29.53 +NASDAQ,SNPS,2000-05-01,42.88,44.38,42.31,42.38,2719200,21.19 +NASDAQ,SNPS,1999-06-03,43.94,44.75,43.50,43.63,1298800,21.81 +NASDAQ,SNPS,1999-05-13,49.88,50.00,48.25,48.44,1337400,24.22 +NASDAQ,SNPS,1999-04-13,45.13,45.38,40.06,42.25,2623400,21.12 +NASDAQ,SNPS,1998-12-29,52.25,52.63,51.62,52.12,362800,26.06 +NASDAQ,SNPS,1998-02-02,31.38,33.44,31.12,33.00,1812000,16.50 +NASDAQ,SNPS,1996-09-27,45.75,46.75,45.50,46.00,327800,23.00 +NASDAQ,SNPS,1996-02-16,33.75,34.25,33.25,33.88,189200,16.94 +NASDAQ,SNPS,1996-01-25,33.50,33.75,31.50,32.00,608600,16.00 +NASDAQ,SNPS,1995-12-19,33.06,34.00,32.50,33.00,754400,16.50 +NASDAQ,SNPS,1995-10-09,28.75,28.75,25.75,25.75,694800,12.88 +NASDAQ,SNPS,1995-09-13,32.50,33.75,31.75,32.25,1284600,16.12 +NASDAQ,SNPS,1995-08-16,62.50,63.00,61.25,61.88,551600,15.47 +NASDAQ,SNPS,1995-03-27,51.25,52.75,50.25,52.50,860800,13.12 +NASDAQ,SNPS,1994-11-22,42.00,42.75,41.50,42.25,588800,10.56 +NASDAQ,SNPS,1994-11-21,44.88,45.00,42.25,42.38,617600,10.59 +NASDAQ,SNPS,1994-10-10,44.00,44.38,43.25,44.31,601600,11.08 +NASDAQ,SNPS,1994-07-29,37.25,38.75,37.25,38.50,784000,9.62 +NASDAQ,SNPS,1994-05-31,38.75,38.75,37.75,37.88,952800,9.47 +NASDAQ,SNPS,1994-03-28,45.00,45.75,44.00,45.25,753200,11.31 +NASDAQ,SNPS,1994-01-31,45.00,45.25,44.75,45.12,518000,11.28 +NASDAQ,SNPS,1992-10-13,29.00,29.25,28.75,29.00,1376400,7.25 +NASDAQ,SNPS,1992-10-09,27.75,28.75,27.25,28.25,1269200,7.06 +NASDAQ,SNWL,2008-12-12,3.68,3.84,3.59,3.84,387200,3.84 +NASDAQ,SNWL,2008-11-10,4.07,4.18,3.95,4.04,224600,4.04 +NASDAQ,SNWL,2008-08-05,5.80,6.04,5.78,6.02,435700,6.02 +NASDAQ,SNWL,2008-01-17,8.95,9.19,8.62,8.70,808300,8.70 +NASDAQ,SNWL,2007-03-08,8.70,8.74,8.45,8.51,1048500,8.51 +NASDAQ,SNWL,2005-07-20,5.97,6.17,5.87,6.10,498600,6.10 +NASDAQ,SNWL,2005-02-22,6.17,6.17,6.00,6.00,497500,6.00 +NASDAQ,SNWL,2004-10-20,5.30,5.42,5.25,5.35,1095900,5.35 +NASDAQ,SNWL,2003-03-07,3.35,3.48,3.32,3.45,285500,3.45 +NASDAQ,SNWL,2003-01-10,4.41,4.53,4.20,4.51,412000,4.51 +NASDAQ,SNWL,2002-10-24,2.70,2.91,2.69,2.75,245300,2.75 +NASDAQ,SNWL,2002-09-16,4.43,4.73,4.43,4.69,211500,4.69 +NASDAQ,SNWL,2000-03-16,116.37,117.94,101.75,103.50,522600,51.75 +NASDAQ,SNWL,1999-12-01,34.19,36.00,33.13,34.25,599000,17.12 +NASDAQ,SABA,2009-10-26,4.20,4.25,4.19,4.21,88200,4.21 +NASDAQ,SABA,2009-05-04,2.36,2.40,2.28,2.39,76200,2.39 +NASDAQ,SABA,2009-03-18,1.61,1.63,1.57,1.60,49500,1.60 +NASDAQ,SABA,2008-12-22,1.47,1.47,1.32,1.35,57100,1.35 +NASDAQ,SABA,2008-11-17,1.40,1.42,1.28,1.34,31100,1.34 +NASDAQ,SABA,2006-06-06,6.65,6.85,6.54,6.84,246100,6.84 +NASDAQ,SABA,2005-11-30,3.49,3.72,3.49,3.60,30500,3.60 +NASDAQ,SABA,2005-10-10,3.51,3.58,3.45,3.45,20500,3.45 +NASDAQ,SABA,2005-09-23,3.75,4.00,3.75,3.86,162300,3.86 +NASDAQ,SABA,2005-03-09,5.41,5.55,5.20,5.33,38900,5.33 +NASDAQ,SABA,2004-11-09,3.66,3.66,3.65,3.66,4500,3.66 +NASDAQ,SABA,2002-08-29,2.50,2.65,2.50,2.55,20600,10.20 +NASDAQ,SABA,2002-03-12,4.81,4.90,4.50,4.73,132200,18.92 +NASDAQ,SABA,2001-06-27,12.30,12.79,12.04,12.67,1028800,50.68 +NASDAQ,SABA,2001-01-22,14.44,16.62,14.00,16.12,558900,64.50 +NASDAQ,SABA,2000-08-15,28.66,34.12,28.66,33.88,140200,135.50 +NASDAQ,SERV,2009-11-19,2.10,2.10,2.10,2.10,000,2.09 +NASDAQ,SERV,2009-08-05,1.75,1.75,1.75,1.75,200,1.73 +NASDAQ,SERV,2008-08-21,4.10,4.10,3.70,3.85,1300,3.63 +NASDAQ,SERV,2008-01-24,5.79,6.15,5.75,5.75,800,5.09 +NASDAQ,SERV,2007-09-13,5.80,5.80,5.80,5.80,000,5.11 +NASDAQ,SERV,2007-05-17,4.35,4.35,4.35,4.35,1000,3.77 +NASDAQ,SERV,2007-01-18,4.20,4.20,4.20,4.20,200,3.62 +NASDAQ,SERV,2006-11-10,4.00,4.00,3.99,3.99,700,3.40 +NASDAQ,SERV,2006-10-05,4.03,4.03,4.03,4.03,000,3.44 +NASDAQ,SERV,2006-07-25,4.05,4.08,4.05,4.06,500,3.43 +NASDAQ,SERV,2006-01-27,4.00,4.10,4.00,4.10,600,3.41 +NASDAQ,SERV,2006-01-12,4.60,4.60,4.44,4.50,7400,3.74 +NASDAQ,SERV,2005-07-01,5.00,5.00,5.00,5.00,000,3.73 +NASDAQ,SERV,2005-05-26,4.76,4.76,4.76,4.76,000,3.53 +NASDAQ,SERV,2004-12-06,3.90,3.90,3.90,3.90,000,2.87 +NASDAQ,SERV,2004-10-15,3.70,3.70,3.70,3.70,000,2.69 +NASDAQ,SERV,2004-10-11,3.70,3.70,3.70,3.70,000,2.69 +NASDAQ,SERV,2004-07-27,4.11,4.11,4.11,4.11,000,2.96 +NASDAQ,SERV,2004-03-08,3.90,3.90,3.90,3.90,000,2.66 +NASDAQ,SERV,2004-03-03,3.90,3.90,3.90,3.90,000,2.66 +NASDAQ,SERV,2004-01-27,4.00,4.00,4.00,4.00,000,2.72 +NASDAQ,SERV,2003-09-30,3.97,3.97,3.97,3.97,000,2.68 +NASDAQ,SERV,2003-08-15,3.57,3.57,3.57,3.57,000,2.39 +NASDAQ,SERV,2003-06-06,3.92,3.92,3.92,3.92,000,2.59 +NASDAQ,SERV,2003-05-29,3.92,3.92,3.92,3.92,000,2.59 +NASDAQ,SERV,2003-04-08,4.02,4.02,4.02,4.02,000,2.66 +NASDAQ,SERV,2002-11-12,4.58,4.58,4.58,4.58,000,2.97 +NASDAQ,SERV,2002-09-12,4.50,4.50,4.50,4.50,000,2.92 +NASDAQ,SERV,2002-02-27,4.18,4.18,4.18,4.18,1200,2.64 +NASDAQ,SERV,2001-12-26,3.70,3.70,3.70,3.70,000,2.34 +NASDAQ,SERV,2001-11-07,3.90,3.90,3.90,3.90,000,2.44 +NASDAQ,SERV,2001-08-03,4.00,4.00,4.00,4.00,000,2.48 +NASDAQ,SERV,2001-06-28,3.90,3.90,3.90,3.90,000,2.42 +NASDAQ,SERV,2001-02-08,4.00,4.00,4.00,4.00,000,2.43 +NASDAQ,SERV,2001-02-01,4.13,4.13,4.13,4.13,000,2.51 +NASDAQ,SERV,2000-12-13,4.06,4.06,4.06,4.06,000,2.46 +NASDAQ,SERV,2000-07-12,3.75,3.75,3.75,3.75,000,2.23 +NASDAQ,SERV,2000-04-07,3.75,3.75,3.75,3.75,000,2.21 +NASDAQ,SERV,2000-03-30,4.00,4.00,4.00,4.00,15300,2.35 +NASDAQ,SERV,2000-02-24,3.53,4.38,3.50,3.63,62300,2.11 +NASDAQ,SERV,1999-12-21,4.50,4.50,4.50,4.50,000,2.62 +NASDAQ,SERV,1999-10-01,4.63,4.69,4.63,4.63,5500,2.67 +NASDAQ,SERV,1999-09-07,5.06,5.94,5.06,5.94,3200,3.42 +NASDAQ,SERV,1999-08-19,4.31,4.31,4.31,4.31,000,2.46 +NASDAQ,SERV,1999-01-05,5.00,5.00,5.00,5.00,000,2.81 +NASDAQ,SERV,1998-12-21,6.00,6.00,6.00,6.00,000,3.38 +NASDAQ,SERV,1998-12-16,6.00,6.00,6.00,6.00,000,3.38 +NASDAQ,SERV,1998-08-11,7.69,7.69,7.69,7.69,000,4.27 +NASDAQ,SERV,1997-10-24,6.25,6.25,6.25,6.25,000,3.41 +NASDAQ,SERV,1997-07-25,6.63,6.63,6.63,6.63,300,3.59 +NASDAQ,SERV,1997-03-07,5.25,5.25,5.25,5.25,000,2.83 +NASDAQ,SERV,1997-02-26,5.00,5.50,5.00,5.38,17500,2.89 +NASDAQ,SERV,1996-10-28,4.25,4.25,4.25,4.25,700,2.27 +NASDAQ,SERV,1996-10-10,4.25,4.25,4.25,4.25,000,2.27 +NASDAQ,SERV,1996-09-05,3.63,3.63,3.63,3.63,000,1.94 +NASDAQ,SERV,1996-08-08,3.88,3.88,3.88,3.88,000,2.07 +NASDAQ,SERV,1996-04-12,4.50,4.50,4.50,4.50,000,2.39 +NASDAQ,SERV,1996-01-04,5.00,5.00,5.00,5.00,000,2.64 +NASDAQ,SERV,1995-12-15,4.50,4.50,4.50,4.50,000,2.38 +NASDAQ,SERV,1995-06-30,5.00,5.00,5.00,5.00,000,2.61 +NASDAQ,SERV,1995-06-07,4.50,4.50,4.50,4.50,900,2.35 +NASDAQ,SERV,1995-02-17,4.75,4.75,4.75,4.75,900,2.45 +NASDAQ,SERV,1994-10-31,5.00,5.00,5.00,5.00,000,2.56 +NASDAQ,SERV,1994-09-20,5.25,5.25,5.25,5.25,000,2.68 +NASDAQ,SERV,1994-08-25,5.38,5.38,5.38,5.38,000,2.74 +NASDAQ,SERV,1994-06-28,5.75,5.75,5.75,5.75,200,2.93 +NASDAQ,SERV,1994-03-29,6.25,6.25,6.25,6.25,000,3.16 +NASDAQ,SERV,1993-11-29,6.75,7.00,6.75,7.00,13900,3.51 +NASDAQ,SERV,1993-08-12,5.50,5.75,5.50,5.75,5600,2.87 +NASDAQ,SERV,1993-03-01,4.25,4.25,4.25,4.25,700,2.11 +NASDAQ,SERV,1992-10-16,4.00,4.25,4.00,4.25,5500,2.10 +NASDAQ,SERV,1992-10-01,4.25,4.25,4.25,4.25,000,2.10 +NASDAQ,SERV,1992-08-03,4.13,4.13,4.13,4.13,000,2.03 +NASDAQ,SERV,1992-01-17,4.25,4.25,4.25,4.25,5500,2.04 +NASDAQ,SERV,1992-01-16,4.00,4.00,4.00,4.00,000,1.92 +NASDAQ,SERV,1991-08-21,3.25,3.25,3.25,3.25,000,1.52 +NASDAQ,SUPR,2009-09-24,2.45,2.45,2.40,2.41,8400,2.41 +NASDAQ,SUPR,2009-05-07,4.00,4.20,3.95,4.08,15300,4.08 +NASDAQ,SUPR,2008-12-08,4.98,4.98,4.18,4.50,37100,4.50 +NASDAQ,SUPR,2008-09-29,8.30,8.34,7.94,8.00,24900,8.00 +NASDAQ,SUPR,2008-07-21,7.15,7.15,6.90,6.98,29400,6.98 +NASDAQ,SUPR,2008-01-03,5.43,5.50,5.26,5.38,94400,21.52 +NASDAQ,SUPR,2007-05-23,10.12,10.23,9.94,10.02,32900,40.08 +NASDAQ,SUPR,2006-07-31,10.90,11.09,10.90,10.99,8400,43.96 +NASDAQ,SUPR,2006-05-01,11.38,11.57,11.16,11.19,15600,44.76 +NASDAQ,SUPR,2006-03-28,11.75,11.90,11.61,11.62,8500,46.48 +NASDAQ,SUPR,2005-06-02,10.50,10.61,10.50,10.60,12400,42.40 +NASDAQ,SUPR,2004-08-13,6.36,6.54,6.36,6.54,1800,26.16 +NASDAQ,SUPR,2003-08-12,6.57,6.66,6.57,6.66,8800,26.64 +NASDAQ,SUPR,2003-08-04,6.90,6.90,6.78,6.78,5300,27.12 +NASDAQ,SUPR,2003-05-08,5.44,5.61,5.44,5.44,5200,21.76 +NASDAQ,SUPR,2003-02-20,6.11,6.23,6.00,6.19,1600,24.76 +NASDAQ,SUPR,2003-02-04,7.48,7.57,7.10,7.36,9000,29.44 +NASDAQ,SUPR,2002-12-17,7.50,7.65,7.50,7.61,2600,30.44 +NASDAQ,SUPR,2002-09-17,7.85,7.94,7.85,7.85,4600,31.32 +NASDAQ,SUPR,2002-06-03,8.50,8.60,8.26,8.40,6200,33.51 +NASDAQ,SUPR,2001-11-12,6.50,6.70,6.50,6.70,2800,26.73 +NASDAQ,SUPR,2001-03-05,5.88,5.88,5.88,5.88,200,23.46 +NASDAQ,SUPR,2000-10-09,6.94,6.94,6.94,6.94,000,27.69 +NASDAQ,SUPR,2000-02-28,6.69,6.69,6.50,6.50,100,25.93 +NASDAQ,SUPR,1999-10-12,10.38,10.38,10.38,10.38,200,41.41 +NASDAQ,SUPR,1999-05-21,9.75,10.00,9.75,10.00,1000,39.89 +NASDAQ,SASR,2009-11-16,10.37,10.37,9.50,9.68,119400,9.67 +NASDAQ,SASR,2009-10-22,12.48,12.88,12.48,12.83,17700,12.82 +NASDAQ,SASR,2008-09-12,19.24,19.95,19.21,19.71,56500,18.92 +NASDAQ,SASR,2008-06-05,24.91,25.18,24.62,25.07,41800,23.76 +NASDAQ,SASR,2007-11-09,28.39,29.42,28.06,29.00,66400,26.76 +NASDAQ,SASR,2006-04-07,36.75,37.02,35.60,35.96,36300,31.89 +NASDAQ,SASR,2006-01-03,34.90,35.09,33.59,34.92,26800,30.78 +NASDAQ,SASR,2004-06-30,34.97,35.00,34.75,34.75,13900,29.54 +NASDAQ,SASR,2004-06-23,34.49,34.80,34.33,34.33,49000,29.19 +NASDAQ,SASR,2004-05-13,34.93,35.69,34.93,35.25,39300,29.81 +NASDAQ,SASR,2003-12-12,40.25,40.25,39.30,40.25,27500,33.86 +NASDAQ,SASR,2003-12-11,39.35,40.89,38.80,39.95,76800,33.61 +NASDAQ,SASR,2003-07-29,32.20,32.25,31.95,32.25,16300,26.86 +NASDAQ,SASR,2003-02-03,33.32,33.73,32.71,33.54,31700,27.62 +NASDAQ,SASR,2002-09-13,33.07,33.30,33.00,33.30,10600,27.27 +NASDAQ,SASR,2002-08-06,31.55,33.50,31.02,33.50,23900,27.29 +NASDAQ,SASR,2002-07-17,30.50,31.59,29.90,31.59,14500,25.73 +NASDAQ,SASR,2001-07-31,34.00,35.50,33.77,34.22,30000,18.17 +NASDAQ,SASR,2001-05-29,30.64,31.05,30.50,30.93,19000,16.30 +NASDAQ,SASR,2000-02-09,21.25,21.69,20.50,21.62,33400,10.90 +NASDAQ,SASR,1999-01-26,27.50,28.00,27.50,28.00,11200,13.72 +NASDAQ,SASR,1998-12-08,32.00,32.00,32.00,32.00,1800,15.69 +NASDAQ,SASR,1998-03-12,34.00,34.50,34.00,34.00,5100,16.40 +NASDAQ,SASR,1996-08-26,35.00,36.75,35.00,36.75,2400,8.52 +NASDAQ,SMSI,2009-09-16,12.50,12.50,12.30,12.39,231700,12.39 +NASDAQ,SMSI,2008-03-03,5.13,5.14,4.44,4.64,1446700,4.64 +NASDAQ,SMSI,2007-12-14,8.25,8.51,7.90,8.00,867400,8.00 +NASDAQ,SMSI,2007-11-20,8.65,8.67,8.26,8.67,1102800,8.67 +NASDAQ,SMSI,2006-10-06,15.22,15.25,14.93,15.04,344700,15.04 +NASDAQ,SMSI,2006-08-08,10.33,11.04,10.20,10.73,961200,10.73 +NASDAQ,SMSI,2006-01-25,7.45,7.68,7.30,7.37,109700,7.37 +NASDAQ,SMSI,2005-03-22,5.87,5.93,5.69,5.73,198900,5.73 +NASDAQ,SMSI,2004-09-28,3.68,3.90,3.55,3.81,182900,3.81 +NASDAQ,SMSI,2004-05-12,2.13,2.14,2.05,2.06,32300,2.06 +NASDAQ,SMSI,2004-01-20,2.77,2.83,2.59,2.75,145000,2.75 +NASDAQ,SMSI,2003-09-25,4.09,4.23,3.75,3.90,270300,3.90 +NASDAQ,SMSI,2003-03-06,0.54,0.55,0.54,0.54,7800,0.54 +NASDAQ,SMSI,2002-11-22,0.80,0.85,0.79,0.81,18900,0.81 +NASDAQ,SMSI,2002-11-15,0.47,0.60,0.47,0.59,7500,0.59 +NASDAQ,SMSI,2002-11-06,0.51,0.57,0.50,0.55,13800,0.55 +NASDAQ,SMSI,2002-07-31,0.45,0.48,0.45,0.45,5300,0.45 +NASDAQ,SMSI,2002-02-28,1.10,1.13,1.05,1.05,10800,1.05 +NASDAQ,SMSI,2001-08-29,0.97,0.98,0.90,0.94,5500,0.94 +NASDAQ,SMSI,2001-02-14,2.06,2.31,2.03,2.25,28200,2.25 +NASDAQ,SMSI,2000-09-19,3.75,4.06,3.66,4.06,75900,4.06 +NASDAQ,SMSI,1999-12-09,1.81,6.25,1.56,5.81,9399500,5.81 +NASDAQ,SMSI,1999-09-23,1.75,1.75,1.63,1.63,5900,1.63 +NASDAQ,SMSI,1999-01-19,2.44,2.56,2.31,2.50,40400,2.50 +NASDAQ,SMSI,1998-12-28,2.12,2.31,1.91,2.06,119000,2.06 +NASDAQ,SMSI,1998-09-17,1.66,1.81,1.50,1.69,10000,1.69 +NASDAQ,SMSI,1998-07-09,2.00,2.38,2.00,2.38,19800,2.38 +NASDAQ,SMSI,1997-12-15,2.25,2.38,2.12,2.12,26600,2.12 +NASDAQ,SMSI,1997-05-28,3.62,3.62,3.31,3.62,36400,3.62 +NASDAQ,SMSI,1996-08-20,6.75,6.75,5.50,6.25,21200,6.25 +NASDAQ,SMSI,1995-10-19,13.50,14.25,13.25,13.25,477500,13.25 +NASDAQ,SFST,2009-12-22,6.13,6.13,6.13,6.13,000,6.13 +NASDAQ,SFST,2009-12-08,6.55,6.74,6.50,6.50,3600,6.50 +NASDAQ,SFST,2009-06-09,6.70,6.70,6.70,6.70,000,6.70 +NASDAQ,SFST,2009-03-09,4.75,5.10,4.75,5.10,1700,5.10 +NASDAQ,SFST,2009-02-19,5.10,5.58,5.10,5.58,5500,5.58 +NASDAQ,SFST,2008-08-26,10.92,11.11,10.75,10.95,15200,10.95 +NASDAQ,SFST,2008-02-29,14.86,14.86,14.56,14.76,600,14.76 +NASDAQ,SFST,2008-01-04,13.25,13.32,13.20,13.20,2800,13.20 +NASDAQ,SFST,2007-11-07,18.00,18.22,18.00,18.22,300,18.22 +NASDAQ,SFST,2006-09-13,18.12,18.50,18.12,18.50,5200,18.50 +NASDAQ,SFST,2006-04-03,24.87,24.87,24.87,24.87,200,22.61 +NASDAQ,SFST,2005-06-16,19.50,19.50,19.50,19.50,000,17.73 +NASDAQ,SFST,2005-05-12,20.40,20.40,20.40,20.40,000,18.55 +NASDAQ,SFST,2004-12-16,19.95,19.95,19.50,19.53,2200,17.75 +NASDAQ,SFST,2004-10-01,18.25,18.40,18.18,18.18,12200,16.53 +NASDAQ,SFST,2003-06-09,16.80,16.80,16.60,16.60,1600,10.06 +NASDAQ,SFST,2003-06-06,16.38,16.75,16.35,16.50,12500,10.00 +NASDAQ,SFST,2003-02-11,13.25,13.25,13.00,13.00,2000,7.88 +NASDAQ,SFST,2002-07-10,12.00,12.00,12.00,12.00,300,7.27 +NASDAQ,SFST,2002-06-03,12.00,12.00,12.00,12.00,000,7.27 +NASDAQ,SFST,2001-01-17,9.38,9.38,9.38,9.38,000,5.68 +NASDAQ,SFST,2000-12-06,8.56,8.56,8.56,8.56,000,5.19 +NASDAQ,SFST,2000-07-26,9.00,9.50,9.00,9.00,5500,5.45 +NASDAQ,SIAL,2009-07-17,49.58,49.69,48.70,49.49,803100,49.22 +NASDAQ,SIAL,2009-05-11,44.19,44.67,43.42,44.45,1028800,44.07 +NASDAQ,SIAL,2009-04-20,40.64,40.95,39.30,39.41,1214300,39.07 +NASDAQ,SIAL,2009-04-16,41.21,41.49,40.33,41.25,844500,40.90 +NASDAQ,SIAL,2008-08-13,61.45,62.59,60.95,62.48,1040400,61.36 +NASDAQ,SIAL,2008-06-05,58.26,59.71,57.96,59.62,751200,58.55 +NASDAQ,SIAL,2007-12-12,54.07,54.73,53.61,54.31,1203300,53.09 +NASDAQ,SIAL,2007-09-20,47.36,47.47,46.87,47.14,509200,45.98 +NASDAQ,SIAL,2007-08-27,46.20,46.60,46.05,46.12,399100,44.87 +NASDAQ,SIAL,2007-08-15,45.62,46.29,44.95,45.02,1159900,43.80 +NASDAQ,SIAL,2007-08-07,47.19,48.52,46.84,48.21,1640400,46.90 +NASDAQ,SIAL,2007-05-16,42.69,42.81,42.11,42.80,611200,41.53 +NASDAQ,SIAL,2007-03-06,40.17,40.65,40.11,40.45,839800,39.25 +NASDAQ,SIAL,2006-11-08,75.89,76.76,75.89,76.48,911800,36.90 +NASDAQ,SIAL,2006-07-11,71.69,71.99,71.17,71.79,734200,34.54 +NASDAQ,SIAL,2006-01-24,64.13,64.76,64.01,64.61,640600,30.89 +NASDAQ,SIAL,2005-03-07,64.01,64.80,63.88,64.50,830600,30.56 +NASDAQ,SIAL,2005-02-18,61.63,62.17,61.49,61.70,876200,29.14 +NASDAQ,SIAL,2004-12-23,61.58,61.62,60.58,60.72,422600,28.68 +NASDAQ,SIAL,2003-05-30,52.05,52.69,51.70,52.31,923800,24.27 +NASDAQ,SIAL,2002-08-16,50.13,50.99,49.53,50.48,950000,23.25 +NASDAQ,SIAL,2002-02-27,45.66,46.10,44.89,45.31,732200,20.84 +NASDAQ,SIAL,2002-02-04,42.39,42.75,42.15,42.22,383000,19.38 +NASDAQ,SIAL,2001-11-13,39.19,40.21,38.94,40.06,800000,18.35 +NASDAQ,SIAL,2001-03-08,45.25,45.75,45.19,45.75,1525000,20.88 +NASDAQ,SIAL,2001-01-05,40.19,40.25,38.69,39.88,1032000,18.17 +NASDAQ,SIAL,2000-12-20,37.13,37.91,36.64,36.75,1004600,16.74 +NASDAQ,SIAL,2000-11-21,36.44,37.00,35.75,35.94,843000,16.34 +NASDAQ,SIAL,2000-07-11,29.12,30.75,29.00,30.44,656400,13.80 +NASDAQ,SIAL,2000-01-13,32.38,33.06,32.38,32.94,1404800,14.85 +NASDAQ,SIAL,1999-03-18,28.81,30.12,28.81,30.12,1514600,13.48 +NASDAQ,SIAL,1998-07-30,28.94,29.37,28.75,29.06,1312800,12.91 +NASDAQ,SIAL,1998-04-16,38.38,40.25,38.38,39.81,991800,17.65 +NASDAQ,SIAL,1998-03-31,37.50,38.19,37.13,37.25,824400,16.52 +NASDAQ,SIAL,1997-10-29,36.06,36.38,33.63,34.25,1162000,15.13 +NASDAQ,SIAL,1997-07-25,34.25,34.50,34.00,34.25,816200,15.10 +NASDAQ,SIAL,1996-02-08,55.00,55.50,55.00,55.00,438000,11.98 +NASDAQ,SIAL,1995-11-22,46.75,47.25,46.25,46.75,725600,10.16 +NASDAQ,SIAL,1995-08-02,49.00,50.00,49.00,50.00,760400,10.85 +NASDAQ,SIAL,1995-05-18,46.75,47.00,44.75,45.25,1646000,9.80 +NASDAQ,SIAL,1995-03-15,38.00,39.50,37.50,39.00,1191600,8.44 +NASDAQ,SIAL,1994-11-15,35.50,35.50,34.75,34.75,825600,7.48 +NASDAQ,SIAL,1994-09-09,34.50,34.75,34.00,34.25,1148800,7.38 +NASDAQ,SIAL,1994-08-10,31.50,31.75,31.00,31.50,354800,6.77 +NASDAQ,SIAL,1994-04-28,48.00,48.25,47.00,47.00,865600,10.08 +NASDAQ,SIAL,1994-01-19,48.75,48.75,48.00,48.75,439200,10.44 +NASDAQ,SIAL,1993-10-20,48.00,48.75,47.25,47.25,359600,10.10 +NASDAQ,SIAL,1992-06-25,49.75,49.75,48.75,48.75,417200,10.35 +NASDAQ,SIAL,1992-04-02,44.75,45.00,44.00,44.75,184800,9.49 +NASDAQ,SIAL,1992-02-25,46.75,47.25,46.25,46.25,548800,9.80 +NASDAQ,SIAL,1992-01-23,48.00,49.75,47.50,49.75,987600,10.53 +NASDAQ,SIAL,1991-09-23,41.00,41.50,40.50,41.00,145200,8.67 +NASDAQ,SIAL,1991-07-22,42.25,42.25,41.75,41.75,144000,8.81 +NASDAQ,SIAL,1991-06-13,40.25,40.75,39.00,39.00,257200,8.23 +NASDAQ,SIAL,1991-01-14,28.50,28.50,27.75,28.00,383200,5.90 +NASDAQ,SPTN,2009-11-24,14.03,14.16,13.77,14.14,74500,14.09 +NASDAQ,SPTN,2009-07-31,13.11,13.25,12.84,12.89,276400,12.80 +NASDAQ,SPTN,2009-04-22,15.02,15.65,14.66,15.26,398300,15.09 +NASDAQ,SPTN,2008-12-30,23.00,23.41,22.88,23.10,261400,22.76 +NASDAQ,SPTN,2008-08-01,23.62,24.35,22.75,23.81,122500,23.36 +NASDAQ,SPTN,2008-07-22,22.34,23.37,22.34,23.21,244300,22.77 +NASDAQ,SPTN,2008-02-11,21.72,21.81,20.90,21.66,354300,21.16 +NASDAQ,SPTN,2006-11-08,20.50,20.80,20.27,20.62,124200,19.93 +NASDAQ,SPTN,2006-09-27,16.85,16.89,16.54,16.88,80900,16.32 +NASDAQ,SPTN,2006-06-30,14.22,14.75,14.04,14.63,266300,14.10 +NASDAQ,SPTN,2006-02-22,11.97,12.15,11.85,12.15,75400,11.62 +NASDAQ,SPTN,2006-02-01,11.80,12.22,11.77,12.08,137000,11.55 +NASDAQ,SPTN,2005-12-05,10.33,10.70,10.33,10.63,64500,10.17 +NASDAQ,SPTN,2005-08-29,10.16,10.41,10.04,10.40,153500,9.95 +NASDAQ,SPTN,2005-01-28,7.40,7.87,7.22,7.66,234900,7.33 +NASDAQ,SPTN,2005-01-04,6.26,6.69,6.01,6.56,87400,6.27 +NASDAQ,SPTN,2004-12-02,5.22,5.23,5.14,5.20,14700,4.97 +NASDAQ,SPTN,2003-09-17,2.85,3.00,2.85,2.85,12000,2.73 +NASDAQ,SPTN,2002-10-24,2.35,2.55,2.35,2.55,74700,2.44 +NASDAQ,SPTN,2002-08-27,3.20,3.20,3.05,3.05,31800,2.92 +NASDAQ,SPTN,2002-07-26,3.64,3.64,3.35,3.44,43700,3.29 +NASDAQ,SPTN,2001-10-16,13.42,13.50,13.16,13.30,114800,12.72 +NASDAQ,SPTN,2001-05-03,10.03,10.34,10.03,10.06,18100,9.62 +NASDAQ,SPTN,2000-12-07,5.75,5.88,5.75,5.88,46100,5.62 +NASDAQ,SLTM,2010-01-08,2.04,2.10,2.03,2.10,114100,2.10 +NASDAQ,SLTM,2009-12-30,1.86,2.04,1.85,2.04,62300,2.04 +NASDAQ,SLTM,2009-12-17,1.93,2.08,1.89,1.97,101000,1.97 +NASDAQ,SLTM,2009-11-23,2.33,2.36,2.20,2.21,99500,2.21 +NASDAQ,SLTM,2007-11-21,6.20,6.45,6.05,6.16,92400,6.16 +NASDAQ,SLTM,2007-09-18,7.17,7.17,7.00,7.05,17600,7.05 +NASDAQ,SLTM,2007-09-14,7.23,7.35,7.14,7.26,37600,7.26 +NASDAQ,SLTM,2007-06-19,8.05,8.12,7.91,8.00,97300,8.00 +NASDAQ,SAFM,2010-01-21,47.90,48.23,46.81,46.90,253400,46.75 +NASDAQ,SAFM,2009-08-07,40.07,40.94,39.87,40.57,223100,40.28 +NASDAQ,SAFM,2009-05-28,47.19,47.19,42.19,44.00,1832100,43.53 +NASDAQ,SAFM,2009-04-06,39.00,39.44,38.54,38.96,171100,38.41 +NASDAQ,SAFM,2008-10-24,29.72,32.34,28.75,28.75,505800,28.23 +NASDAQ,SAFM,2008-04-08,38.50,38.60,38.19,38.60,228900,37.51 +NASDAQ,SAFM,2007-10-12,41.99,42.34,41.17,41.36,496600,40.03 +NASDAQ,SAFM,2006-12-13,31.40,31.92,30.69,30.91,280900,29.52 +NASDAQ,SAFM,2006-11-17,26.62,26.86,26.56,26.79,163900,25.59 +NASDAQ,SAFM,2006-01-20,26.87,26.87,26.34,26.65,498300,25.02 +NASDAQ,SAFM,2004-08-17,45.99,46.40,41.06,43.14,995200,39.42 +NASDAQ,SAFM,2004-06-22,52.02,52.45,51.43,51.96,278400,47.39 +NASDAQ,SAFM,2004-03-26,35.99,36.02,35.20,35.63,235300,32.43 +NASDAQ,SAFM,2004-03-25,35.74,36.00,35.57,35.78,174800,32.57 +NASDAQ,SAFM,2004-03-04,34.71,35.49,34.71,34.97,506600,31.83 +NASDAQ,SAFM,2003-12-04,34.20,34.25,33.71,34.18,41800,20.70 +NASDAQ,SAFM,2003-11-04,35.00,35.22,34.84,34.89,59100,21.13 +NASDAQ,SAFM,2003-08-21,28.45,29.42,28.15,29.16,117200,17.34 +NASDAQ,SAFM,2003-03-31,19.57,19.57,18.91,19.17,16800,11.30 +NASDAQ,SAFM,2002-07-30,19.99,21.65,19.73,20.25,60200,11.74 +NASDAQ,SAFM,2002-05-07,26.58,26.98,26.50,26.63,26700,15.45 +NASDAQ,SAFM,2002-04-24,26.40,26.76,26.40,26.76,14200,15.46 +NASDAQ,SAFM,2002-01-04,20.05,20.84,19.85,20.15,128400,11.59 +NASDAQ,SAFM,2001-11-20,15.90,16.15,15.03,15.10,59200,8.69 +NASDAQ,SAFM,2001-08-28,14.00,14.09,12.98,13.54,56700,7.76 +NASDAQ,SAFM,2001-04-09,10.10,10.25,10.10,10.16,6400,5.77 +NASDAQ,SAFM,2000-11-28,6.94,7.00,6.75,7.00,14700,3.96 +NASDAQ,SAFM,2000-06-02,6.94,7.00,6.81,6.94,17400,3.86 +NASDAQ,SAFM,1999-12-31,8.75,8.75,8.25,8.56,38000,4.70 +NASDAQ,SAFM,1999-12-28,9.00,11.25,9.00,9.63,107800,5.29 +NASDAQ,SAFM,1999-11-08,9.47,10.00,9.44,9.88,18800,5.43 +NASDAQ,SAFM,1999-09-27,10.38,10.38,10.00,10.25,2800,5.60 +NASDAQ,SAFM,1999-07-08,13.88,14.00,13.88,14.00,3000,7.59 +NASDAQ,SAFM,1999-03-10,13.75,14.25,13.75,14.25,9600,7.69 +NASDAQ,SAFM,1998-09-16,12.75,13.25,12.75,13.06,106200,7.00 +NASDAQ,SAFM,1997-11-06,13.50,13.50,13.00,13.00,17800,6.89 +NASDAQ,SAFM,1997-10-17,14.50,15.00,14.50,15.00,2100,7.95 +NASDAQ,SAFM,1996-10-18,11.75,11.88,11.25,11.75,28800,6.14 +NASDAQ,SAFM,1996-08-08,11.50,11.50,11.50,11.50,2400,5.99 +NASDAQ,SAFM,1996-07-31,11.06,11.06,11.06,11.06,1600,5.73 +NASDAQ,SAFM,1995-10-04,11.50,12.25,11.50,12.25,3300,6.29 +NASDAQ,SAFM,1992-10-19,13.50,13.50,13.50,13.50,4300,4.40 +NASDAQ,SAFM,1992-09-11,13.75,13.88,13.75,13.88,13300,4.50 +NASDAQ,SAFM,1992-08-24,15.00,15.00,15.00,15.00,5000,4.86 +NASDAQ,SAFM,1992-02-11,13.50,13.75,13.00,13.00,68200,4.17 +NASDAQ,SAFM,1992-01-24,12.00,12.00,11.50,11.50,11700,3.67 +NASDAQ,SAFM,1991-09-25,11.75,12.00,11.75,11.75,73600,3.72 +NASDAQ,SAFM,1991-08-05,13.25,13.25,12.75,13.00,17600,4.12 +NASDAQ,SAFM,1991-05-14,15.25,15.25,14.75,14.75,36200,4.65 +NASDAQ,SAFM,1991-01-10,10.75,11.00,10.75,11.00,21800,3.42 +NASDAQ,SAFM,1990-08-22,10.50,10.75,10.25,10.25,38200,3.17 +NASDAQ,SAFM,1990-02-07,13.75,14.00,13.75,13.75,18200,4.23 +NASDAQ,STEC,2009-12-01,12.75,13.28,12.70,13.12,7458800,13.12 +NASDAQ,STEC,2009-08-05,32.60,35.22,32.60,33.59,3565200,33.59 +NASDAQ,STEC,2008-12-23,3.83,3.99,3.83,3.88,313500,3.88 +NASDAQ,STEC,2008-10-27,5.41,5.60,5.25,5.25,225700,5.25 +NASDAQ,STEC,2008-02-11,7.86,7.89,7.64,7.80,240600,7.80 +NASDAQ,STEC,2007-12-31,8.94,8.98,8.64,8.74,259900,8.74 +NASDAQ,STEC,2007-05-23,6.31,6.38,6.15,6.23,880100,6.23 +NASDAQ,STEC,2007-04-18,8.15,8.15,7.82,8.01,920600,8.01 +NASDAQ,STEC,2007-02-28,8.90,8.96,8.51,8.62,1355400,8.62 +NASDAQ,STEC,2006-11-10,8.24,8.65,8.20,8.39,887800,8.39 +NASDAQ,STEC,2006-04-24,3.93,4.05,3.85,4.05,210800,4.05 +NASDAQ,STEC,2006-02-13,4.23,4.26,4.14,4.16,26800,4.16 +NASDAQ,STEC,2006-01-11,4.11,4.24,4.11,4.23,33100,4.23 +NASDAQ,STEC,2005-11-28,3.91,3.92,3.79,3.85,79100,3.85 +NASDAQ,STEC,2005-04-18,3.32,3.50,3.32,3.40,118800,3.40 +NASDAQ,STEC,2005-02-02,4.19,4.19,4.04,4.19,131600,4.19 +NASDAQ,STEC,2005-01-18,4.06,4.31,3.99,4.28,97000,4.28 +NASDAQ,STEC,2004-03-26,4.90,4.97,4.85,4.90,133500,4.90 +NASDAQ,STEC,2003-10-16,10.30,10.47,9.99,10.10,401700,10.10 +NASDAQ,STEC,2003-07-15,4.65,4.80,4.65,4.80,144100,4.80 +NASDAQ,STEC,2001-11-16,2.50,2.63,2.40,2.50,53600,2.50 +NASDAQ,STEC,2001-09-27,1.19,1.40,1.05,1.30,282200,1.30 +NASDAQ,STEC,2001-05-21,2.69,2.77,2.65,2.75,59600,2.75 +NASDAQ,SBSA,2009-04-03,0.16,0.16,0.12,0.15,14600,0.15 +NASDAQ,SBSA,2008-12-26,0.09,0.09,0.08,0.08,466000,0.08 +NASDAQ,SBSA,2008-04-21,1.76,1.79,1.68,1.70,64700,1.70 +NASDAQ,SBSA,2007-12-11,1.82,1.85,1.79,1.83,575000,1.83 +NASDAQ,SBSA,2007-06-26,4.48,4.57,4.33,4.41,169700,4.41 +NASDAQ,SBSA,2007-06-12,4.47,4.53,4.30,4.32,98800,4.32 +NASDAQ,SBSA,2006-07-20,4.88,4.95,4.73,4.74,84700,4.74 +NASDAQ,SBSA,2005-09-06,7.76,7.76,7.64,7.74,241500,7.74 +NASDAQ,SBSA,2005-06-14,9.23,9.34,9.18,9.32,132100,9.32 +NASDAQ,SBSA,2005-01-19,10.02,10.19,9.92,10.00,122000,10.00 +NASDAQ,SBSA,2004-11-09,10.60,10.73,10.37,10.70,245900,10.70 +NASDAQ,SBSA,2004-06-03,9.39,9.44,9.29,9.37,305600,9.37 +NASDAQ,SBSA,2003-11-26,10.00,10.14,9.94,10.00,98500,10.00 +NASDAQ,SBSA,2003-08-28,7.50,7.68,7.36,7.64,286900,7.64 +NASDAQ,SBSA,2003-08-11,7.30,7.55,7.25,7.44,202700,7.44 +NASDAQ,SBSA,2003-06-09,8.46,8.53,7.97,8.08,338400,8.08 +NASDAQ,SBSA,2003-03-06,5.29,5.35,5.15,5.31,388100,5.31 +NASDAQ,SBSA,2003-02-03,7.54,7.75,7.49,7.70,170400,7.70 +NASDAQ,SBSA,2002-10-31,6.69,6.80,6.50,6.63,345100,6.63 +NASDAQ,SBSA,2002-10-23,6.11,6.15,6.00,6.09,321100,6.09 +NASDAQ,SBSA,2002-05-01,16.00,16.55,16.00,16.34,369200,16.34 +NASDAQ,SBSA,2002-04-24,14.57,15.25,14.53,15.02,215300,15.02 +NASDAQ,SBSA,2001-12-17,8.89,9.05,8.35,8.77,202000,8.77 +NASDAQ,SBSA,2001-10-15,8.10,8.85,8.10,8.85,79900,8.85 +NASDAQ,SBSA,2001-08-22,9.21,9.55,9.12,9.55,141600,9.55 +NASDAQ,SBSA,2001-06-25,6.97,6.98,6.65,6.90,125900,6.90 +NASDAQ,SBSA,2001-03-01,5.41,5.50,5.19,5.44,224000,5.44 +NASDAQ,SBSA,2001-01-24,6.88,6.94,6.56,6.56,58500,6.56 +NASDAQ,SBSA,2000-06-22,20.38,20.50,19.75,19.75,235900,19.75 +NASDAQ,SBSA,2000-05-09,18.88,20.06,18.88,19.88,942500,19.88 +NASDAQ,SBSA,2000-03-24,26.28,26.44,24.00,24.75,337100,24.75 +NASDAQ,SBSA,1999-11-30,32.31,32.75,31.63,31.75,1278600,31.75 +NASDAQ,SBSA,1999-11-16,26.50,26.56,26.12,26.38,551900,26.38 +NASDAQ,SPCHA,2009-05-15,0.65,0.65,0.65,0.65,2000,0.65 +NASDAQ,SPCHA,2009-02-13,0.21,0.31,0.21,0.31,10600,0.31 +NASDAQ,SPCHA,2008-04-10,4.94,4.94,4.94,4.94,000,4.94 +NASDAQ,SPCHA,2007-09-20,8.25,9.21,8.22,8.95,14200,8.95 +NASDAQ,SPCHA,2007-06-13,10.25,10.26,10.25,10.26,8700,10.26 +NASDAQ,SPCHA,2007-06-05,10.55,10.55,10.54,10.55,600,10.55 +NASDAQ,SPCHA,2007-02-16,10.06,10.06,10.05,10.05,800,10.05 +NASDAQ,SPCHA,2006-08-11,8.12,8.13,8.11,8.13,9700,8.13 +NASDAQ,SPCHA,2006-06-26,8.00,8.00,8.00,8.00,1300,8.00 +NASDAQ,SAPE,2009-05-18,4.94,5.11,4.85,5.10,2563700,5.10 +NASDAQ,SAPE,2009-03-25,4.49,4.81,4.44,4.60,1207300,4.60 +NASDAQ,SAPE,2008-12-22,4.05,4.08,3.76,3.94,623700,3.94 +NASDAQ,SAPE,2008-02-26,6.15,6.40,6.13,6.37,1023200,6.37 +NASDAQ,SAPE,2007-11-23,6.87,7.19,6.87,7.13,479000,7.13 +NASDAQ,SAPE,2007-06-26,7.50,7.55,7.43,7.52,1267300,7.52 +NASDAQ,SAPE,2006-06-15,4.77,4.98,4.74,4.93,2764000,4.93 +NASDAQ,SAPE,2006-04-19,8.19,8.35,8.10,8.27,2355400,8.27 +NASDAQ,SAPE,2005-12-13,5.85,5.91,5.69,5.86,1754400,5.86 +NASDAQ,SAPE,2005-10-28,5.16,5.45,5.03,5.11,7462800,5.11 +NASDAQ,SAPE,2005-10-20,6.19,6.19,6.07,6.16,648100,6.16 +NASDAQ,SAPE,2005-04-05,7.25,7.40,7.25,7.37,416600,7.37 +NASDAQ,SAPE,2004-10-27,9.13,9.31,9.12,9.22,865800,9.22 +NASDAQ,SAPE,2004-10-01,7.75,7.90,7.51,7.81,1002500,7.81 +NASDAQ,SAPE,2004-04-19,6.13,6.31,6.08,6.28,521700,6.28 +NASDAQ,SAPE,2003-10-29,5.20,5.48,5.15,5.48,842600,5.48 +NASDAQ,SAPE,2003-06-16,2.70,2.86,2.70,2.82,1068600,2.82 +NASDAQ,SAPE,2002-12-09,2.16,2.21,1.91,1.91,473400,1.91 +NASDAQ,SAPE,2002-11-15,1.92,1.92,1.75,1.92,514700,1.92 +NASDAQ,SAPE,2002-09-04,1.17,1.26,1.02,1.25,461500,1.25 +NASDAQ,SAPE,2002-04-16,4.35,4.50,4.30,4.50,297100,4.50 +NASDAQ,SAPE,2002-04-04,4.48,4.75,4.42,4.61,252000,4.61 +NASDAQ,SAPE,2002-01-15,6.32,6.33,5.85,6.08,455200,6.08 +NASDAQ,SAPE,2001-12-14,7.17,7.30,6.86,7.13,768000,7.13 +NASDAQ,SAPE,2001-12-07,7.00,7.15,6.85,7.00,1201100,7.00 +NASDAQ,SAPE,2001-03-27,9.53,10.06,9.19,9.84,1411700,9.84 +NASDAQ,SAPE,2001-01-19,18.12,18.56,17.25,18.12,3118200,18.12 +NASDAQ,SAPE,2000-12-20,10.50,11.13,9.25,10.25,2748700,10.25 +NASDAQ,SAPE,2000-08-29,53.44,53.44,47.75,48.94,2702800,48.94 +NASDAQ,SAPE,2000-08-10,135.88,135.88,123.75,124.12,3616200,62.06 +NASDAQ,SAPE,2000-07-17,120.50,120.87,114.25,117.56,597200,58.78 +NASDAQ,SAPE,2000-03-06,102.37,110.00,99.00,108.87,2883800,54.44 +NASDAQ,SAPE,2000-02-16,78.75,84.50,77.62,83.25,1945800,41.62 +NASDAQ,SAPE,1999-12-06,85.02,87.12,83.37,85.00,1564800,42.50 +NASDAQ,SAPE,1999-10-12,90.25,92.56,89.62,91.75,708000,22.94 +NASDAQ,SAPE,1999-09-29,100.37,100.56,95.75,97.06,1813600,24.26 +NASDAQ,SAPE,1999-09-10,79.75,91.69,79.72,89.25,4577600,22.31 +NASDAQ,SAPE,1999-06-21,69.50,69.50,64.87,66.75,1186000,16.69 +NASDAQ,SAPE,1998-12-11,45.69,45.75,44.25,44.94,1064800,11.23 +NASDAQ,SAPE,1998-06-10,44.50,45.56,44.00,44.38,571600,11.10 +NASDAQ,SAPE,1997-09-18,51.00,51.00,50.25,50.25,96000,6.28 +NASDAQ,SAPE,1997-09-02,55.75,55.75,54.75,54.75,52000,6.84 +NASDAQ,SAPE,1997-08-14,57.00,57.63,56.25,56.25,99200,7.03 +NASDAQ,SAPE,1997-06-12,45.75,46.75,45.50,46.75,129600,5.84 +NASDAQ,SAPE,1996-06-14,49.25,50.50,49.25,49.75,88800,6.22 +NASDAQ,SMED,2009-12-15,9.90,10.25,9.81,10.24,232300,10.24 +NASDAQ,SMED,2008-11-13,2.00,2.02,2.00,2.00,11100,2.00 +NASDAQ,SMED,2008-07-29,2.80,2.80,2.80,2.80,1000,2.80 +NASDAQ,SMED,2007-03-23,3.55,3.60,3.55,3.60,2900,3.60 +NASDAQ,SMED,2006-07-19,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,SMED,2006-05-26,0.92,0.92,0.92,0.92,000,0.92 +NASDAQ,SMED,2006-04-25,0.95,0.95,0.95,0.95,2000,0.95 +NASDAQ,SMED,2006-01-25,0.62,0.62,0.62,0.62,000,0.62 +NASDAQ,SMED,2005-09-08,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,SMED,2005-07-14,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,SMED,2005-01-27,0.80,0.80,0.80,0.80,1600,0.80 +NASDAQ,SMED,2004-09-30,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,SMED,2004-03-16,0.80,0.80,0.80,0.80,000,0.80 +NASDAQ,SMED,2003-09-24,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,SMED,2003-03-18,1.12,1.12,1.12,1.12,000,1.12 +NASDAQ,SMED,2002-12-23,1.20,1.20,1.20,1.20,000,1.20 +NASDAQ,SMED,2002-01-07,1.70,1.70,1.67,1.67,2000,1.67 +NASDAQ,SMED,2001-04-24,0.45,0.75,0.45,0.51,4200,0.51 +NASDAQ,SMED,2000-12-04,0.69,0.69,0.69,0.69,200,0.69 +NASDAQ,SONC,2009-02-25,9.03,9.25,8.73,9.00,373800,9.00 +NASDAQ,SONC,2009-02-04,9.90,10.07,9.59,9.75,404300,9.75 +NASDAQ,SONC,2008-09-02,14.87,15.34,14.73,14.94,1174200,14.94 +NASDAQ,SONC,2008-05-21,18.99,19.22,18.77,19.03,1504000,19.03 +NASDAQ,SONC,2008-05-12,20.00,20.07,19.47,19.83,1443800,19.83 +NASDAQ,SONC,2008-02-20,20.81,21.55,20.71,21.48,718600,21.48 +NASDAQ,SONC,2007-12-24,22.89,23.20,22.65,22.96,146400,22.96 +NASDAQ,SONC,2006-10-17,23.60,23.60,22.36,22.71,2333900,22.71 +NASDAQ,SONC,2006-05-01,22.97,23.09,22.25,22.45,426900,22.45 +NASDAQ,SONC,2006-04-12,34.70,34.75,34.38,34.58,277200,23.05 +NASDAQ,SONC,2006-01-25,27.82,28.85,27.82,28.83,819200,19.22 +NASDAQ,SONC,2005-01-19,32.20,32.20,31.66,31.71,491400,21.14 +NASDAQ,SONC,2004-04-02,34.81,35.40,34.65,35.40,562000,15.73 +NASDAQ,SONC,2004-02-17,33.92,34.78,33.62,34.59,604500,15.37 +NASDAQ,SONC,2003-09-17,26.30,26.64,26.10,26.45,1247400,11.76 +NASDAQ,SONC,2003-06-12,25.91,25.94,25.00,25.34,2490300,11.26 +NASDAQ,SONC,2003-01-28,22.15,22.57,22.03,22.21,747900,9.87 +NASDAQ,SONC,2003-01-06,20.06,20.75,20.05,20.57,1632600,9.14 +NASDAQ,SONC,2002-06-06,28.73,29.89,28.58,29.50,992100,13.11 +NASDAQ,SONC,2001-11-09,31.74,31.75,31.29,31.46,554100,9.32 +NASDAQ,SONC,2001-11-08,31.95,31.95,31.30,31.50,898800,9.33 +NASDAQ,SONC,2000-11-15,36.69,37.63,36.50,37.19,264800,7.35 +NASDAQ,SONC,2000-07-06,30.06,30.13,29.50,30.06,86100,5.94 +NASDAQ,SONC,2000-03-28,27.13,28.25,26.56,26.63,143200,5.26 +NASDAQ,SONC,2000-01-31,29.00,29.50,28.63,28.75,221700,5.68 +NASDAQ,SONC,1999-11-16,27.69,28.94,27.69,28.19,536700,5.57 +NASDAQ,SONC,1999-10-12,31.00,31.00,30.38,31.00,79500,6.12 +NASDAQ,SONC,1999-07-12,32.63,33.00,32.31,32.88,119000,6.49 +NASDAQ,SONC,1999-06-17,28.44,29.13,28.44,28.56,249600,5.64 +NASDAQ,SONC,1998-11-24,19.37,19.88,19.25,19.44,214600,3.84 +NASDAQ,SONC,1998-11-03,19.63,19.75,18.75,19.25,102800,3.80 +NASDAQ,SONC,1997-10-03,28.00,28.25,28.00,28.12,67600,3.70 +NASDAQ,SONC,1997-01-09,24.00,24.00,23.25,23.25,73600,3.06 +NASDAQ,SONC,1996-07-18,22.25,23.25,22.00,23.00,1058600,3.03 +NASDAQ,SONC,1996-05-09,21.25,21.25,20.75,20.75,35700,2.73 +NASDAQ,SONC,1996-04-01,20.50,20.50,20.00,20.50,42600,2.70 +NASDAQ,SONC,1996-03-18,19.25,19.75,19.25,19.75,3800,2.60 +NASDAQ,SONC,1995-09-26,22.25,23.25,22.25,22.81,164100,3.00 +NASDAQ,SONC,1995-08-25,20.50,20.75,20.50,20.63,11400,2.72 +NASDAQ,SONC,1995-05-16,26.00,26.50,26.00,26.00,181000,2.28 +NASDAQ,SONC,1994-12-13,20.25,21.00,20.25,21.00,5700,1.84 +NASDAQ,SONC,1994-04-12,22.00,22.00,21.25,21.62,667500,1.90 +NASDAQ,SONC,1994-03-09,22.75,22.75,22.50,22.75,28500,2.00 +NASDAQ,SONC,1993-02-17,23.75,24.25,23.50,23.50,640200,2.06 +NASDAQ,SONC,1993-02-09,24.75,25.25,24.37,24.62,158400,2.16 +NASDAQ,SONC,1993-01-26,25.25,25.50,24.75,25.50,723300,2.24 +NASDAQ,SONC,1993-01-22,25.25,25.25,24.75,25.25,530800,2.22 +NASDAQ,SONC,1993-01-06,30.25,30.25,29.25,29.63,525200,2.60 +NASDAQ,SONC,1992-05-18,23.25,23.50,22.75,23.25,358800,2.04 +NASDAQ,SONC,1991-12-20,26.25,26.25,25.75,26.25,71700,2.30 +NASDAQ,SONC,1991-10-04,21.00,21.50,20.75,20.75,445400,1.82 +NASDAQ,SNMX,2009-06-29,1.93,2.05,1.90,2.05,29600,2.05 +NASDAQ,SNMX,2008-12-22,2.66,2.69,2.47,2.49,115400,2.49 +NASDAQ,SNMX,2008-03-25,5.52,5.85,5.41,5.85,164700,5.85 +NASDAQ,SNMX,2007-12-10,8.07,8.64,8.05,8.45,440500,8.45 +NASDAQ,SNMX,2007-03-21,11.48,11.61,11.30,11.52,171800,11.52 +NASDAQ,SNMX,2006-12-01,13.54,13.54,13.16,13.37,164400,13.37 +NASDAQ,SNMX,2006-01-17,14.71,14.78,13.93,13.95,255900,13.95 +NASDAQ,SNMX,2004-12-31,8.49,8.55,8.24,8.28,50500,8.28 +NASDAQ,SNMX,2004-12-13,9.60,9.63,9.26,9.45,23700,9.45 +NASDAQ,SNMX,2004-08-12,6.40,6.65,5.20,5.65,41400,5.65 +NASDAQ,SVA,2009-02-23,1.17,1.17,1.05,1.08,145200,1.08 +NASDAQ,SVA,2008-12-11,1.20,1.29,1.19,1.26,114600,1.26 +NASDAQ,SVA,2008-12-08,1.08,1.13,1.03,1.13,110000,1.13 +NASDAQ,SVA,2008-11-05,2.04,2.15,1.90,1.95,70300,1.95 +NASDAQ,SVA,2008-06-25,3.51,3.57,3.50,3.55,43600,3.55 +NASDAQ,SVA,2007-12-28,4.83,5.50,4.75,5.20,840900,5.20 +NASDAQ,SVA,2007-09-27,5.33,8.33,5.15,5.76,1945800,5.76 +NASDAQ,SVA,2007-09-05,3.31,3.67,3.31,3.60,467800,3.60 +NASDAQ,SVA,2007-08-28,3.16,3.16,2.94,2.99,148900,2.99 +NASDAQ,SVA,2007-04-27,3.10,3.10,3.06,3.09,86300,3.09 +NASDAQ,SVA,2007-03-26,3.11,3.18,3.07,3.17,55200,3.17 +NASDAQ,SVA,2007-02-06,2.80,2.85,2.48,2.52,301200,2.52 +NASDAQ,SVA,2006-10-02,2.95,2.98,2.95,2.96,204500,2.96 +NASDAQ,SVA,2006-09-11,2.77,2.77,2.65,2.75,120800,2.75 +NASDAQ,SVA,2006-04-12,4.22,4.25,4.18,4.21,206800,4.21 +NASDAQ,SVA,2006-01-30,4.20,4.30,4.10,4.15,274100,4.15 +NASDAQ,SVA,2005-11-14,5.19,6.32,5.16,6.18,2055100,6.18 +NASDAQ,SVA,2004-02-19,4.19,4.19,3.90,3.97,665200,3.97 +NASDAQ,SMOD,2009-01-28,1.39,1.45,1.33,1.42,156400,1.42 +NASDAQ,SMOD,2009-01-05,1.74,1.76,1.40,1.73,131300,1.73 +NASDAQ,SMOD,2008-03-28,6.07,6.09,6.00,6.08,293200,6.08 +NASDAQ,SMOD,2007-12-20,9.50,10.42,8.85,10.36,2337300,10.36 +NASDAQ,SMOD,2007-05-14,15.35,15.36,14.70,14.92,434400,14.92 +NASDAQ,SMOD,2007-01-30,12.29,12.29,12.07,12.19,366800,12.19 +NASDAQ,SMOD,2007-01-29,12.34,12.37,12.03,12.23,480100,12.23 +NASDAQ,SMOD,2006-09-25,9.64,9.98,9.39,9.87,68000,9.87 +NASDAQ,SMOD,2006-09-07,9.16,9.25,8.95,9.19,58700,9.19 +NASDAQ,SMOD,2006-06-26,9.17,9.17,8.86,8.98,80700,8.98 +NASDAQ,SMOD,2006-04-25,9.30,9.36,9.30,9.34,78800,9.34 +NASDAQ,SMOD,2006-02-22,8.60,8.67,8.50,8.55,43600,8.55 +NASDAQ,SFNC,2010-01-08,27.18,27.50,27.00,27.39,35800,27.39 +NASDAQ,SFNC,2009-11-10,26.32,26.60,25.15,25.60,61700,25.41 +NASDAQ,SFNC,2008-10-30,31.42,31.69,28.86,30.75,32400,29.65 +NASDAQ,SFNC,2008-07-10,27.62,28.54,27.46,28.37,62500,27.19 +NASDAQ,SFNC,2008-03-31,29.42,29.90,29.16,29.73,63900,28.31 +NASDAQ,SFNC,2007-11-01,26.65,26.65,24.59,24.70,61500,23.19 +NASDAQ,SFNC,2007-03-19,28.93,29.23,28.70,29.22,30700,27.06 +NASDAQ,SFNC,2005-12-01,28.03,28.82,27.55,28.64,14900,25.59 +NASDAQ,SFNC,2005-09-06,27.75,28.20,27.40,28.17,8900,25.03 +NASDAQ,SFNC,2005-08-08,26.64,27.70,26.64,27.09,20200,24.08 +NASDAQ,SFNC,2004-12-30,29.50,29.84,29.35,29.50,13500,25.90 +NASDAQ,SFNC,2004-09-23,25.12,25.12,24.82,24.90,1800,21.74 +NASDAQ,SFNC,2004-03-18,26.40,26.64,26.20,26.20,11300,22.63 +NASDAQ,SFNC,2003-09-22,25.92,26.30,25.00,26.20,13200,22.39 +NASDAQ,SFNC,2002-12-02,37.40,37.40,36.38,36.43,4400,15.17 +NASDAQ,SFNC,2002-05-29,34.51,34.75,34.47,34.55,45800,14.20 +NASDAQ,SFNC,2002-03-15,32.06,32.59,31.95,32.50,26400,13.35 +NASDAQ,SFNC,2001-10-08,34.00,34.50,34.00,34.05,6200,13.79 +NASDAQ,SFNC,2001-02-20,23.87,24.37,23.50,24.00,212000,9.56 +NASDAQ,SFNC,2001-01-10,23.87,24.00,23.62,24.00,9800,9.56 +NASDAQ,SFNC,2000-12-15,21.69,21.69,21.50,21.50,1000,8.48 +NASDAQ,SFNC,2000-02-17,25.00,25.00,23.12,24.62,7000,9.43 +NASDAQ,SFNC,1999-10-26,29.06,29.06,28.25,29.03,8200,11.04 +NASDAQ,SFNC,1999-04-27,34.00,35.75,34.00,35.75,15200,13.45 +NASDAQ,SFNC,1999-03-17,33.00,33.00,32.88,32.88,6600,12.37 +NASDAQ,SFNC,1998-09-14,35.56,35.81,34.50,35.50,6600,13.22 +NASDAQ,SFNC,1998-07-01,47.50,47.50,46.63,46.64,14400,17.29 +NASDAQ,SFNC,1997-06-04,28.00,28.00,27.62,27.62,2000,10.08 +NASDAQ,SFNC,1997-03-18,27.75,27.75,27.25,27.25,5200,9.95 +NASDAQ,SFNC,1997-02-06,26.50,26.50,25.50,26.50,6400,9.63 +NASDAQ,SFNC,1997-02-05,25.75,25.75,25.75,25.75,2800,9.35 +NASDAQ,SFNC,1995-08-29,27.50,28.00,27.50,28.00,37200,6.58 +NASDAQ,SFNC,1995-08-18,28.00,28.00,28.00,28.00,1500,6.58 +NASDAQ,SFNC,1995-06-14,27.25,27.25,27.25,27.25,300,6.40 +NASDAQ,SFNC,1995-05-16,25.25,26.00,25.25,25.25,39000,5.90 +NASDAQ,SFNC,1995-03-13,23.75,24.25,23.75,24.25,8400,5.66 +NASDAQ,SFNC,1994-09-20,28.25,28.25,28.25,28.25,10800,6.49 +NASDAQ,SFNC,1994-08-23,27.25,27.25,27.25,27.25,11400,6.24 +NASDAQ,SFNC,1994-05-06,23.75,23.75,23.00,23.00,2100,5.24 +NASDAQ,SFNC,1994-04-15,22.50,22.50,22.50,22.50,2400,5.12 +NASDAQ,SFNC,1993-10-27,27.00,27.50,26.75,26.87,8100,6.09 +NASDAQ,SFNC,1993-07-27,22.75,23.50,22.75,23.50,26400,5.31 +NASDAQ,SFNC,1993-05-26,22.75,22.75,22.25,22.25,3300,5.02 +NASDAQ,SFNC,1993-04-16,24.00,24.00,24.00,24.00,300,5.41 +NASDAQ,SDXC,2009-04-20,9.99,10.13,9.72,9.72,199300,9.72 +NASDAQ,SDXC,2009-04-16,10.00,10.18,9.72,10.07,267000,10.07 +NASDAQ,SDXC,2009-04-02,9.20,9.93,9.07,9.67,259300,9.67 +NASDAQ,SDXC,2009-03-30,8.46,8.50,8.05,8.22,304600,8.22 +NASDAQ,SDXC,2008-10-17,6.44,8.59,6.19,7.41,191800,7.41 +NASDAQ,SDXC,2008-04-04,11.89,12.15,11.64,12.10,230900,12.10 +NASDAQ,SDXC,2007-02-08,22.00,22.00,18.89,19.00,11530000,19.00 +NASDAQ,SIMO,2009-11-05,3.20,3.38,3.17,3.24,246300,3.24 +NASDAQ,SIMO,2009-06-29,3.83,3.95,3.70,3.76,131900,3.76 +NASDAQ,SIMO,2008-11-17,2.40,2.41,2.20,2.20,180100,2.20 +NASDAQ,SIMO,2007-08-01,18.66,19.81,18.66,19.69,2357100,19.69 +NASDAQ,SIMO,2007-04-02,22.80,22.86,22.35,22.58,637200,22.58 +NASDAQ,SIMO,2006-08-08,13.50,13.65,13.25,13.26,82100,13.26 +NASDAQ,SIMO,2006-03-07,13.25,13.34,13.00,13.09,361100,13.09 +NASDAQ,SIMO,2005-08-10,10.75,11.00,10.55,10.55,107100,10.55 +NASDAQ,SIMO,2005-07-12,9.75,9.75,8.75,9.15,255900,9.15 +NASDAQ,SIRO,2009-10-07,29.85,29.93,29.33,29.69,258000,29.69 +NASDAQ,SIRO,2009-08-21,26.43,26.97,26.08,26.48,442100,26.48 +NASDAQ,SIRO,2009-08-20,24.67,26.24,24.51,26.17,608800,26.17 +NASDAQ,SIRO,2009-01-14,11.09,11.32,10.69,11.02,204800,11.02 +NASDAQ,SIRO,2008-04-18,25.86,26.26,25.76,26.03,275000,26.03 +NASDAQ,SIRO,2008-02-13,31.80,32.02,31.39,31.50,328400,31.50 +NASDAQ,SIRO,2007-11-27,26.54,27.25,25.89,27.00,304400,27.00 +NASDAQ,SIRO,2007-11-09,31.04,31.69,31.04,31.45,142300,31.45 +NASDAQ,SIRO,2007-11-05,30.81,31.04,30.71,30.76,207100,30.76 +NASDAQ,SIRO,2007-03-21,36.00,36.36,35.53,36.12,166500,36.12 +NASDAQ,SIRO,2007-03-06,36.23,37.13,35.93,37.10,117000,37.10 +NASDAQ,SIRO,2006-11-21,32.61,33.45,32.38,33.37,168500,33.37 +NASDAQ,SIRO,2006-08-28,28.12,28.78,27.57,28.71,149700,28.71 +NASDAQ,SUSS,2010-01-13,9.09,9.11,8.97,9.03,30000,9.03 +NASDAQ,SUSS,2009-12-17,9.21,9.40,9.11,9.13,28000,9.13 +NASDAQ,SUSS,2009-09-10,10.48,10.53,10.28,10.50,54200,10.50 +NASDAQ,SUSS,2009-08-21,11.12,11.12,10.81,10.95,57000,10.95 +NASDAQ,SUSS,2009-03-26,12.10,13.73,12.05,13.73,59900,13.73 +NASDAQ,SUSS,2009-02-03,12.75,14.14,12.29,14.05,19200,14.05 +NASDAQ,SUSS,2008-08-27,17.69,18.40,17.69,17.93,20500,17.93 +NASDAQ,SUSS,2007-11-20,23.34,23.55,22.90,22.99,24100,22.99 +NASDAQ,SUSS,2007-09-14,16.97,17.64,16.97,17.60,9500,17.60 +NASDAQ,SUSS,2007-06-26,16.99,16.99,16.68,16.87,44000,16.87 +NASDAQ,SUSS,2006-11-13,18.93,19.50,18.88,19.49,40800,19.49 +NASDAQ,SUMR,2009-12-10,4.32,4.40,4.32,4.40,1700,4.40 +NASDAQ,SUMR,2009-11-04,4.89,5.00,4.78,4.98,15000,4.98 +NASDAQ,SUMR,2008-10-09,4.25,4.50,3.73,4.50,40200,4.50 +NASDAQ,SUMR,2008-04-30,4.08,4.13,3.98,4.13,9600,4.13 +NASDAQ,SBAC,2009-10-12,28.28,28.62,28.22,28.50,1088300,28.50 +NASDAQ,SBAC,2008-12-10,16.42,17.19,16.21,16.91,2343500,16.91 +NASDAQ,SBAC,2008-10-06,19.87,19.87,17.37,18.22,5706400,18.22 +NASDAQ,SBAC,2008-05-28,36.39,36.71,36.02,36.52,795700,36.52 +NASDAQ,SBAC,2008-05-05,33.44,33.63,32.44,33.22,1295400,33.22 +NASDAQ,SBAC,2007-12-13,33.94,34.28,33.24,33.71,1091900,33.71 +NASDAQ,SBAC,2006-10-19,26.45,26.60,26.06,26.39,1265800,26.39 +NASDAQ,SBAC,2006-09-25,25.19,25.74,24.93,25.65,1141100,25.65 +NASDAQ,SBAC,2006-08-22,24.35,24.89,24.35,24.65,712700,24.65 +NASDAQ,SBAC,2006-04-25,24.00,24.78,23.84,24.08,803000,24.08 +NASDAQ,SBAC,2006-04-18,22.90,23.39,22.48,23.26,554700,23.26 +NASDAQ,SBAC,2005-12-20,17.32,17.67,16.95,17.46,595400,17.46 +NASDAQ,SBAC,2005-07-08,14.95,15.46,14.74,15.34,627200,15.34 +NASDAQ,SBAC,2004-12-29,9.30,9.43,9.13,9.20,358300,9.20 +NASDAQ,SBAC,2004-12-01,9.63,10.25,9.62,9.97,2774400,9.97 +NASDAQ,SBAC,2004-04-22,4.30,4.61,4.20,4.60,845900,4.60 +NASDAQ,SBAC,2004-02-18,4.23,4.25,4.11,4.15,312900,4.15 +NASDAQ,SBAC,2003-10-13,3.51,3.75,3.51,3.74,556100,3.74 +NASDAQ,SBAC,2003-07-02,2.89,3.06,2.75,3.02,1037800,3.02 +NASDAQ,SBAC,2003-05-20,2.71,2.89,2.54,2.70,1441700,2.70 +NASDAQ,SBAC,2002-02-12,4.77,5.50,4.70,5.22,627200,5.22 +NASDAQ,SBAC,2002-01-25,8.50,8.50,7.80,8.17,562500,8.17 +NASDAQ,SBAC,2002-01-03,13.70,14.05,12.75,13.19,569800,13.19 +NASDAQ,SBAC,2001-08-10,18.95,18.96,17.20,17.80,1225100,17.80 +NASDAQ,SBAC,2001-03-26,18.75,21.69,18.75,19.17,686600,19.17 +NASDAQ,SBAC,2000-08-17,44.50,45.75,44.00,45.44,287700,45.44 +NASDAQ,SBAC,2000-05-30,37.50,38.50,37.25,38.50,251500,38.50 +NASDAQ,SBAC,2000-02-28,36.50,36.50,35.25,36.00,621000,36.00 +NASDAQ,SBAC,1999-08-24,11.25,11.25,10.63,11.12,108000,11.12 +NASDAQ,SIVB,2009-10-01,43.11,43.26,41.22,41.46,581300,41.46 +NASDAQ,SIVB,2009-09-02,38.28,38.99,37.10,37.19,367000,37.19 +NASDAQ,SIVB,2009-03-13,17.60,18.17,16.66,17.00,996900,17.00 +NASDAQ,SIVB,2008-10-09,49.76,51.86,45.00,45.02,789500,45.02 +NASDAQ,SIVB,2008-07-30,57.49,57.94,56.51,57.78,757900,57.78 +NASDAQ,SIVB,2008-07-17,48.74,52.00,48.50,51.65,1250200,51.65 +NASDAQ,SIVB,2007-10-08,50.46,50.51,49.91,50.14,336000,50.14 +NASDAQ,SIVB,2007-02-22,50.04,50.14,49.55,50.00,343900,50.00 +NASDAQ,SIVB,2006-06-27,44.61,45.24,43.88,44.07,445800,44.07 +NASDAQ,SIVB,2006-05-09,50.83,51.01,50.49,50.53,237400,50.53 +NASDAQ,SIVB,2006-04-04,53.46,53.62,53.09,53.29,193600,53.29 +NASDAQ,SIVB,2006-01-24,46.60,47.12,46.40,47.00,131800,47.00 +NASDAQ,SIVB,2004-11-26,42.61,42.61,42.22,42.23,60900,42.23 +NASDAQ,SIVB,2004-09-20,36.67,36.90,36.42,36.56,194400,36.56 +NASDAQ,SIVB,2003-03-11,15.74,16.41,15.74,15.99,689600,15.99 +NASDAQ,SIVB,2003-01-22,18.04,18.04,17.45,17.70,768600,17.70 +NASDAQ,SIVB,2002-11-07,18.31,18.33,17.28,17.30,881100,17.30 +NASDAQ,SIVB,2002-07-10,26.03,26.70,24.99,25.09,308900,25.09 +NASDAQ,SIVB,2001-12-11,26.60,26.80,26.10,26.54,179100,26.54 +NASDAQ,SIVB,2001-11-27,26.70,26.70,26.23,26.33,193600,26.33 +NASDAQ,SIVB,2001-07-16,20.08,20.09,19.71,19.81,435900,19.81 +NASDAQ,SIVB,2000-07-21,49.69,49.88,45.06,46.50,844700,46.50 +NASDAQ,SIVB,2000-06-06,39.97,40.12,39.25,39.75,767800,39.75 +NASDAQ,SIVB,2000-03-08,85.50,88.00,84.00,87.00,310800,43.50 +NASDAQ,SIVB,1999-12-27,49.88,52.50,49.44,52.25,281400,26.12 +NASDAQ,SIVB,1999-12-03,38.25,39.50,38.25,39.12,112400,19.56 +NASDAQ,SIVB,1999-08-13,25.25,25.56,24.19,24.81,68000,12.41 +NASDAQ,SIVB,1999-02-19,18.25,18.50,18.19,18.38,51600,9.19 +NASDAQ,SIVB,1999-02-02,19.12,19.12,18.87,19.00,163800,9.50 +NASDAQ,SIVB,1998-01-13,52.25,52.25,49.50,50.38,40000,12.59 +NASDAQ,SIVB,1997-07-01,44.62,45.00,44.00,44.25,194000,11.06 +NASDAQ,SIVB,1997-04-15,33.50,34.25,33.25,34.25,63200,8.56 +NASDAQ,SIVB,1996-07-24,23.50,23.75,23.25,23.75,80000,5.94 +NASDAQ,SIVB,1996-04-15,23.75,24.25,23.75,24.25,22400,6.06 +NASDAQ,SIVB,1996-01-09,21.25,22.00,21.25,22.00,88400,5.50 +NASDAQ,SIVB,1995-12-21,22.00,22.75,22.00,22.12,26400,5.53 +NASDAQ,SIVB,1995-09-29,20.00,20.50,19.50,20.25,59600,5.06 +NASDAQ,SIVB,1995-06-27,16.75,17.12,16.75,17.00,23200,4.25 +NASDAQ,SIVB,1995-03-07,14.25,14.25,13.50,13.50,36800,3.38 +NASDAQ,SIVB,1995-02-22,14.12,15.00,14.12,15.00,64400,3.75 +NASDAQ,SIVB,1995-01-06,13.50,13.50,13.25,13.50,4000,3.38 +NASDAQ,SIVB,1994-02-07,9.00,9.25,9.00,9.00,18400,2.25 +NASDAQ,SIVB,1993-02-23,10.12,10.25,10.00,10.00,40000,2.50 +NASDAQ,SIVB,1993-01-20,10.50,11.50,10.00,10.12,283200,2.53 +NASDAQ,SIVB,1992-07-31,9.00,9.25,8.75,9.13,137600,2.28 +NASDAQ,SIVB,1992-06-26,11.25,11.25,11.25,11.25,000,2.81 +NASDAQ,SIVB,1992-05-05,11.99,11.99,11.49,11.99,26400,2.99 +NASDAQ,SIVB,1992-03-27,13.48,13.48,13.48,13.48,1200,3.37 +NASDAQ,SIVB,1992-02-11,11.49,11.99,11.49,11.74,98000,2.93 +NASDAQ,SIVB,1992-01-03,13.36,13.98,13.23,13.23,13600,3.30 +NASDAQ,SIVB,1991-09-04,11.97,12.47,11.22,11.22,180800,2.80 +NASDAQ,SIVB,1991-07-01,11.97,11.97,11.22,11.72,114400,2.92 +NASDAQ,SHLD,2009-07-06,61.96,65.57,61.96,63.57,1162700,63.57 +NASDAQ,SHLD,2009-05-20,52.89,56.91,52.86,53.45,1256500,53.45 +NASDAQ,SHLD,2005-12-06,122.04,124.74,120.20,122.97,9523000,122.97 +NASDAQ,SHLD,2005-11-29,117.70,118.45,116.00,117.30,1806100,117.30 +NASDAQ,SHLD,2005-09-21,119.00,119.00,114.66,115.15,7223200,115.15 +NASDAQ,SHLD,2004-07-19,75.25,76.00,71.97,74.10,4054300,74.10 +NASDAQ,SHLD,2004-06-08,61.75,67.16,61.50,66.33,5027100,66.33 +NASDAQ,SHLD,2004-04-29,45.10,45.10,43.01,43.91,1246500,43.91 +NASDAQ,SHLD,2003-06-06,15.40,16.14,15.28,16.00,369600,16.00 +NASDAQ,SMSC,2009-12-16,19.49,21.06,19.45,20.58,241600,20.58 +NASDAQ,SMSC,2009-07-07,20.55,20.68,20.01,20.06,194000,20.06 +NASDAQ,SMSC,2009-05-20,18.41,19.10,17.96,18.43,214600,18.43 +NASDAQ,SMSC,2009-05-11,15.16,15.68,15.10,15.49,168800,15.49 +NASDAQ,SMSC,2008-05-01,29.17,30.74,29.17,30.23,162300,30.23 +NASDAQ,SMSC,2006-03-22,26.20,26.41,25.90,26.32,213000,26.32 +NASDAQ,SMSC,2005-11-04,28.61,28.66,27.43,28.21,298000,28.21 +NASDAQ,SMSC,2005-10-13,26.46,28.52,26.46,28.20,265900,28.20 +NASDAQ,SMSC,2005-08-17,22.89,24.06,22.77,23.50,120800,23.50 +NASDAQ,SMSC,2004-11-12,20.10,21.07,19.96,20.79,413200,20.79 +NASDAQ,SMSC,2003-12-15,28.92,29.01,24.56,24.66,312400,24.66 +NASDAQ,SMSC,2003-09-30,27.50,27.60,26.54,26.98,483200,26.98 +NASDAQ,SMSC,2003-07-28,18.47,19.00,18.47,18.85,29100,18.85 +NASDAQ,SMSC,2002-08-23,22.33,22.33,20.41,20.44,54300,20.44 +NASDAQ,SMSC,2001-07-10,15.46,15.61,15.13,15.13,38200,15.13 +NASDAQ,SMSC,2001-01-24,18.75,18.94,18.00,18.50,21500,18.50 +NASDAQ,SMSC,2000-04-05,13.94,14.50,13.50,14.50,99200,14.50 +NASDAQ,SMSC,2000-02-22,15.19,15.19,14.75,14.81,57300,14.81 +NASDAQ,SMSC,1999-08-04,7.50,7.69,7.37,7.69,7400,7.69 +NASDAQ,SMSC,1998-09-30,7.12,7.12,6.88,7.12,51700,7.12 +NASDAQ,SMSC,1998-06-09,11.00,11.00,10.88,10.88,29900,10.88 +NASDAQ,SMSC,1998-06-03,10.88,11.12,10.88,11.00,33000,11.00 +NASDAQ,SMSC,1998-02-26,9.88,10.12,9.62,9.62,25000,9.62 +NASDAQ,SMSC,1998-02-19,9.62,10.19,9.50,10.06,65100,10.06 +NASDAQ,SMSC,1997-12-16,8.12,8.81,8.12,8.38,396800,8.38 +NASDAQ,SMSC,1997-12-08,10.44,10.63,10.44,10.50,32200,10.50 +NASDAQ,SMSC,1997-07-18,11.62,11.75,10.88,11.38,158000,11.38 +NASDAQ,SMSC,1997-04-15,10.75,10.75,10.37,10.56,149400,10.56 +NASDAQ,SMSC,1996-09-11,13.12,13.50,13.00,13.37,38400,13.37 +NASDAQ,SMSC,1996-07-25,10.88,11.12,10.25,10.63,166000,10.63 +NASDAQ,SMSC,1996-05-29,16.50,16.50,15.62,15.75,148000,15.75 +NASDAQ,SMSC,1995-07-14,17.62,19.37,17.38,19.25,817600,19.25 +NASDAQ,SMSC,1995-05-15,20.12,20.50,19.75,20.38,293600,20.38 +NASDAQ,SMSC,1995-01-16,29.87,30.38,29.62,30.00,197100,30.00 +NASDAQ,SMSC,1994-08-11,17.38,17.38,16.88,16.88,469500,16.88 +NASDAQ,SMSC,1994-08-03,14.75,15.00,14.75,15.00,77600,15.00 +NASDAQ,SMSC,1994-06-03,17.38,17.50,17.25,17.25,106600,17.25 +NASDAQ,SMSC,1994-01-18,22.25,22.50,22.00,22.25,152000,22.25 +NASDAQ,SMSC,1993-12-15,25.63,26.38,25.50,26.12,264900,26.12 +NASDAQ,SMSC,1993-09-10,19.00,19.25,18.75,19.25,74400,19.25 +NASDAQ,SMSC,1993-06-18,17.00,17.00,16.37,16.63,131600,16.63 +NASDAQ,SMSC,1992-05-22,11.62,11.87,11.62,11.75,9500,11.75 +NASDAQ,SMSC,1992-03-11,10.37,10.50,10.00,10.37,238400,10.37 +NASDAQ,SMSC,1992-03-04,9.13,9.38,9.13,9.13,115800,9.13 +NASDAQ,SMSC,1991-06-18,4.88,5.12,4.75,4.75,47300,4.75 +NASDAQ,SMSC,1991-05-06,6.00,6.13,6.00,6.00,21600,6.00 +NASDAQ,SMSC,1991-05-03,6.13,6.13,5.87,6.13,45400,6.13 +NASDAQ,SMSC,1991-03-27,6.38,6.62,6.00,6.38,112600,6.38 +NASDAQ,SMSC,1991-01-09,4.63,4.63,4.50,4.63,75300,4.63 +NASDAQ,SMSC,1990-04-16,7.25,7.25,7.00,7.12,151000,7.12 +NASDAQ,SSFN,2009-08-12,10.25,10.25,10.15,10.15,10200,9.47 +NASDAQ,SSFN,2009-02-17,9.08,9.08,9.08,9.08,000,8.30 +NASDAQ,SSFN,2008-01-04,14.10,14.11,14.10,14.10,600,11.81 +NASDAQ,SSFN,2007-10-25,15.20,15.20,14.05,14.05,800,11.77 +NASDAQ,SSFN,2007-09-04,14.10,14.10,14.10,14.10,000,11.18 +NASDAQ,SSFN,2007-02-13,13.25,13.25,13.25,13.25,000,10.37 +NASDAQ,SSFN,2006-12-15,12.70,12.70,12.70,12.70,100,9.87 +NASDAQ,SSFN,2006-05-23,13.50,13.75,13.50,13.75,1600,10.06 +NASDAQ,SSFN,2005-07-11,16.50,16.50,16.50,16.50,000,11.32 +NASDAQ,SSFN,2004-10-27,23.50,23.50,23.00,23.00,800,11.73 +NASDAQ,SSFN,2004-10-19,23.00,23.00,23.00,23.00,000,11.73 +NASDAQ,SSFN,2004-06-28,24.00,24.00,24.00,24.00,000,11.62 +NASDAQ,SSFN,2004-05-19,23.00,23.75,23.00,23.75,4900,11.50 +NASDAQ,SSFN,2004-03-30,23.00,23.00,23.00,23.00,000,11.10 +NASDAQ,SSFN,2004-01-05,22.50,22.50,22.50,22.50,000,10.82 +NASDAQ,SSFN,2003-11-07,26.50,26.50,25.50,25.50,7100,12.26 +NASDAQ,SSFN,2003-08-05,19.50,19.50,19.50,19.50,300,8.93 +NASDAQ,SSFN,2003-07-17,19.50,19.50,19.50,19.50,000,8.93 +NASDAQ,SSFN,2003-07-03,16.50,16.50,16.50,16.50,000,7.53 +NASDAQ,SSFN,2002-06-27,19.00,19.00,19.00,19.00,000,5.40 +NASDAQ,SSFN,2002-02-27,18.00,19.16,18.00,19.16,6300,5.42 +NASDAQ,SSFN,2002-01-15,17.50,17.50,17.50,17.50,000,4.95 +NASDAQ,SSFN,2001-09-26,17.75,17.75,17.75,17.75,1000,4.74 +NASDAQ,SSFN,2001-06-28,19.50,19.50,19.50,19.50,000,5.18 +NASDAQ,SSFN,2001-05-02,15.25,15.40,15.25,15.40,2700,4.09 +NASDAQ,SSFN,2000-08-31,16.87,16.87,16.87,16.87,1800,4.25 +NASDAQ,STAN,2009-06-22,15.41,15.41,15.17,15.25,29700,15.25 +NASDAQ,STAN,2009-03-02,15.95,16.41,15.60,15.71,56600,15.71 +NASDAQ,STAN,2009-02-13,17.78,18.40,17.41,18.27,41700,18.27 +NASDAQ,STAN,2008-06-18,20.64,21.44,20.12,20.62,71200,20.62 +NASDAQ,STAN,2008-05-30,21.06,21.65,20.83,21.44,105200,21.44 +NASDAQ,STAN,2008-01-16,40.39,42.28,40.39,40.42,79000,20.21 +NASDAQ,STAN,2007-08-30,34.61,34.97,34.05,34.34,62200,17.17 +NASDAQ,STAN,2005-12-28,19.57,19.60,19.42,19.50,11200,9.75 +NASDAQ,STAN,2005-09-01,17.83,17.95,16.92,17.80,36600,8.90 +NASDAQ,STAN,2005-01-19,15.25,15.50,15.25,15.36,26000,7.68 +NASDAQ,STAN,2004-09-30,12.88,13.38,12.76,13.19,132800,6.59 +NASDAQ,SBIB,2009-10-23,6.36,6.47,5.99,6.03,1392100,5.99 +NASDAQ,SBIB,2009-06-12,6.72,6.82,6.62,6.73,197800,6.65 +NASDAQ,SBIB,2009-04-16,7.29,7.61,7.05,7.51,913700,7.36 +NASDAQ,SBIB,2009-04-06,7.14,7.15,6.63,6.74,586400,6.60 +NASDAQ,SBIB,2009-01-21,4.54,4.91,4.36,4.89,1362000,4.74 +NASDAQ,SBIB,2008-08-07,9.80,10.12,9.53,9.73,1094000,9.38 +NASDAQ,SBIB,2008-05-06,10.50,10.62,10.20,10.51,654000,10.02 +NASDAQ,SBIB,2008-02-04,10.27,10.33,9.97,10.00,1403500,9.48 +NASDAQ,SBIB,2007-12-18,11.36,11.85,11.19,11.76,767200,11.15 +NASDAQ,SBIB,2007-11-26,11.13,11.17,10.67,10.70,725900,10.14 +NASDAQ,SBIB,2007-11-09,10.90,11.36,10.54,11.15,648800,10.57 +NASDAQ,SBIB,2007-08-24,11.12,11.26,10.88,11.24,319900,10.61 +NASDAQ,SBIB,2007-06-08,11.04,11.37,11.03,11.34,437200,10.65 +NASDAQ,SBIB,2007-03-01,11.60,11.70,11.44,11.57,248200,10.82 +NASDAQ,SBIB,2006-05-10,16.96,17.02,16.74,16.77,360400,10.33 +NASDAQ,SBIB,2006-02-17,17.01,17.15,17.01,17.10,476100,10.49 +NASDAQ,SBIB,2005-03-07,14.45,14.60,14.34,14.42,222000,8.70 +NASDAQ,SBIB,2004-06-03,13.10,13.10,12.72,12.73,227700,7.59 +NASDAQ,SBIB,2003-12-26,13.65,13.74,13.61,13.61,90600,8.05 +NASDAQ,SBIB,2003-12-12,13.00,13.45,12.91,13.40,286600,7.93 +NASDAQ,SBIB,2003-08-14,12.11,12.48,12.11,12.31,237900,7.25 +NASDAQ,SBIB,2001-05-17,18.25,18.35,18.19,18.22,126900,6.95 +NASDAQ,SBIB,2001-04-16,17.17,17.65,17.08,17.50,135600,6.66 +NASDAQ,SBIB,2000-09-20,16.12,16.19,15.81,15.81,913000,5.98 +NASDAQ,SBIB,2000-09-11,15.00,15.25,14.88,15.06,265800,5.70 +NASDAQ,SBIB,2000-08-25,13.69,14.00,13.63,14.00,57000,5.29 +NASDAQ,SBIB,2000-03-02,9.44,9.63,9.25,9.38,122400,3.52 +NASDAQ,SBIB,1999-11-05,12.31,12.75,12.06,12.75,308200,4.76 +NASDAQ,SBIB,1999-09-22,11.50,11.56,11.13,11.13,42900,4.14 +NASDAQ,SBIB,1999-08-05,12.88,12.88,12.38,12.38,10500,4.60 +NASDAQ,SBIB,1999-03-19,11.13,11.38,10.94,11.09,147300,4.09 +NASDAQ,SBIB,1999-03-15,11.25,11.31,11.13,11.19,76800,4.13 +NASDAQ,SBIB,1998-06-17,15.50,16.12,15.50,15.63,72400,5.72 +NASDAQ,SBIB,1998-05-12,17.50,17.50,17.06,17.06,71700,6.24 +NASDAQ,SBIB,1998-04-16,17.06,17.25,17.06,17.25,130500,6.30 +NASDAQ,SBIB,1997-07-01,19.12,20.50,18.78,19.62,319600,4.73 +NASDAQ,SBIB,1997-04-15,13.75,14.13,13.75,14.00,43200,3.37 +NASDAQ,SBIB,1997-02-19,21.25,21.25,20.75,21.25,67400,3.39 +NASDAQ,SBIB,1997-02-05,20.25,20.37,19.87,20.37,131100,3.24 +NASDAQ,SBIB,1996-08-15,14.00,14.13,13.75,13.88,80600,2.20 +NASDAQ,SBIB,1996-05-22,15.00,15.00,14.50,14.50,120400,2.28 +NASDAQ,SBIB,1995-08-28,15.50,15.75,15.00,15.50,154200,1.60 +NASDAQ,SBIB,1993-09-30,17.50,17.75,17.00,17.75,34200,1.17 +NASDAQ,SBIB,1993-07-12,14.75,14.75,14.75,14.75,5700,0.97 +NASDAQ,SBIB,1993-06-29,13.25,13.25,13.25,13.25,6900,0.87 +NASDAQ,SBIB,1993-05-28,14.00,14.00,13.50,13.50,51300,0.88 +NASDAQ,SBIB,1993-03-23,14.63,14.63,14.63,14.63,000,0.96 +NASDAQ,SSRX,2009-03-13,4.66,5.05,4.58,5.05,135700,5.05 +NASDAQ,SSRX,2008-11-14,5.87,6.06,5.75,5.81,74500,5.81 +NASDAQ,SSRX,2008-01-22,9.65,11.98,9.08,11.36,315300,11.36 +NASDAQ,SSRX,2007-11-02,20.00,20.00,18.50,18.91,576200,18.91 +NASDAQ,SSRX,2007-08-13,10.55,10.64,9.39,9.45,68000,9.45 +NASDAQ,SSRX,2007-05-22,9.80,9.80,9.51,9.60,56700,9.60 +NASDAQ,SSRX,2007-04-10,10.29,10.59,10.13,10.40,211100,10.40 +NASDAQ,SIEB,2008-12-02,1.57,2.45,1.57,2.42,1900,2.42 +NASDAQ,SIEB,2008-03-11,3.01,3.06,3.01,3.05,1600,2.97 +NASDAQ,SIEB,2007-11-12,3.36,3.41,3.36,3.38,5800,3.29 +NASDAQ,SIEB,2007-04-13,3.42,3.48,3.42,3.48,2300,3.29 +NASDAQ,SIEB,2007-04-11,3.61,3.65,3.48,3.56,6100,3.36 +NASDAQ,SIEB,2006-12-06,5.00,5.00,4.85,4.90,26900,4.63 +NASDAQ,SIEB,2006-09-01,2.75,2.75,2.65,2.65,4600,2.50 +NASDAQ,SIEB,2006-08-31,2.75,2.75,2.69,2.75,4700,2.60 +NASDAQ,SIEB,2006-03-16,2.63,2.65,2.63,2.63,2100,2.41 +NASDAQ,SIEB,2005-12-28,2.40,2.44,2.35,2.37,11900,2.17 +NASDAQ,SIEB,2004-12-07,3.40,3.40,3.22,3.26,2900,2.99 +NASDAQ,SIEB,2004-02-11,4.01,4.01,4.01,4.01,600,3.68 +NASDAQ,SIEB,2003-10-20,4.12,4.25,4.10,4.12,8000,3.78 +NASDAQ,SIEB,2003-03-05,2.35,2.45,2.33,2.33,3400,2.14 +NASDAQ,SIEB,2003-02-06,2.50,2.50,2.49,2.49,1800,2.28 +NASDAQ,SIEB,2002-07-02,3.70,3.70,3.56,3.56,3200,3.27 +NASDAQ,SIEB,2002-05-03,4.65,4.65,4.60,4.64,900,4.26 +NASDAQ,SIEB,2001-08-27,4.80,4.80,4.65,4.75,9700,4.36 +NASDAQ,SIEB,2001-08-21,4.42,4.65,4.42,4.42,3600,4.06 +NASDAQ,SIEB,2001-08-20,4.44,4.55,4.44,4.55,1200,4.18 +NASDAQ,SIEB,2001-08-15,4.50,4.67,4.42,4.67,5700,4.29 +NASDAQ,SIEB,2001-02-06,6.25,6.38,6.16,6.16,6700,5.61 +NASDAQ,SIEB,2001-01-19,5.03,5.50,5.03,5.19,11600,4.72 +NASDAQ,SIEB,2001-01-02,4.16,4.44,4.13,4.22,58100,3.84 +NASDAQ,SIEB,2000-08-25,8.25,8.25,7.78,8.06,12800,7.33 +NASDAQ,SIEB,2000-06-14,8.75,9.00,8.59,8.63,20500,7.81 +NASDAQ,SIEB,2000-06-01,7.38,8.13,7.25,7.88,30300,7.13 +NASDAQ,SIEB,2000-02-17,10.19,10.88,10.13,10.25,62500,9.28 +NASDAQ,SIEB,1999-10-22,14.06,15.25,13.69,14.69,90800,13.30 +NASDAQ,SIEB,1999-08-04,19.50,20.00,19.06,19.50,69800,17.61 +NASDAQ,SIEB,1999-05-07,28.25,30.50,28.25,29.37,222000,26.48 +NASDAQ,SIEB,1997-08-08,6.75,6.75,6.75,6.75,000,1.48 +NASDAQ,SIEB,1996-12-20,10.75,10.75,10.75,10.75,000,2.36 +NASDAQ,SIEB,1996-11-12,11.00,12.00,9.00,12.00,11200,2.64 +NASDAQ,SIEB,1996-07-15,15.25,15.25,15.25,15.25,3200,1.14 +NASDAQ,SIEB,1995-08-29,11.50,11.50,11.50,11.50,000,0.85 +NASDAQ,SIEB,1995-07-13,10.13,10.13,10.13,10.13,000,0.74 +NASDAQ,SIEB,1994-08-10,9.75,9.75,9.75,9.75,000,0.70 +NASDAQ,SIEB,1993-12-08,9.00,10.00,9.00,10.00,8800,0.70 +NASDAQ,SIEB,1993-08-06,9.13,9.13,9.13,9.13,000,0.64 +NASDAQ,SIEB,1993-07-14,9.00,9.00,9.00,9.00,000,0.63 +NASDAQ,SIEB,1993-06-24,9.00,9.00,9.00,9.00,000,0.63 +NASDAQ,SIRI,2009-11-20,0.62,0.64,0.60,0.63,22019100,0.63 +NASDAQ,SIRI,2009-11-06,0.62,0.64,0.60,0.63,32788200,0.63 +NASDAQ,SIRI,2009-11-04,0.61,0.63,0.60,0.61,27619400,0.61 +NASDAQ,SIRI,2009-06-18,0.43,0.44,0.34,0.34,110520800,0.34 +NASDAQ,SIRI,2009-03-02,0.15,0.16,0.13,0.14,33603200,0.14 +NASDAQ,SIRI,2008-12-18,0.14,0.15,0.14,0.14,44590800,0.14 +NASDAQ,SIRI,2008-06-18,2.51,2.52,2.37,2.43,46768400,2.43 +NASDAQ,SIRI,2008-01-29,3.14,3.19,3.06,3.10,50761900,3.10 +NASDAQ,SIRI,2008-01-14,2.95,2.97,2.81,2.85,28418600,2.85 +NASDAQ,SIRI,2007-09-04,2.94,3.02,2.93,3.01,25362600,3.01 +NASDAQ,SIRI,2007-02-07,3.68,3.72,3.67,3.68,19346600,3.68 +NASDAQ,SIRI,2006-09-29,3.92,3.98,3.87,3.92,30051700,3.92 +NASDAQ,SIRI,2006-02-28,5.20,5.21,5.08,5.11,37162700,5.11 +NASDAQ,SIRI,2005-06-10,5.75,5.80,5.61,5.65,21243100,5.65 +NASDAQ,SIRI,2005-04-22,5.10,5.24,5.07,5.10,35348800,5.10 +NASDAQ,SIRI,2004-12-29,7.41,7.49,7.26,7.29,106675900,7.29 +NASDAQ,SIRI,2004-02-06,2.74,2.82,2.70,2.80,38358300,2.80 +NASDAQ,SIRI,2002-10-11,0.90,0.95,0.66,0.68,3181200,0.68 +NASDAQ,SIRI,2002-09-17,1.45,1.55,1.38,1.45,634300,1.45 +NASDAQ,SIRI,2002-02-25,4.46,4.76,4.25,4.68,2567200,4.68 +NASDAQ,SIRI,2001-12-05,6.22,6.97,6.22,6.80,1539700,6.80 +NASDAQ,SIRI,2001-10-23,2.95,3.00,2.76,2.89,286500,2.89 +NASDAQ,SIRI,2001-07-27,7.74,8.14,7.51,7.96,493300,7.96 +NASDAQ,SIRI,2001-05-14,13.00,13.16,12.55,13.10,531500,13.10 +NASDAQ,SIRI,2000-08-23,50.63,51.00,49.69,50.75,403300,50.75 +NASDAQ,SIRI,2000-07-17,49.25,49.25,46.38,46.44,334500,46.44 +NASDAQ,SIRI,2000-06-02,40.38,43.50,40.00,43.06,512200,43.06 +NASDAQ,SIRI,1999-07-26,31.87,32.50,30.25,30.50,165200,30.50 +NASDAQ,SIRI,1999-07-14,35.88,37.00,35.38,36.50,169700,36.50 +NASDAQ,SIRI,1999-06-22,28.12,29.50,27.87,29.12,332000,29.12 +NASDAQ,SIRI,1999-05-24,23.50,24.00,22.37,23.75,128400,23.75 +NASDAQ,SIRI,1999-04-07,23.44,24.12,22.87,23.00,120500,23.00 +NASDAQ,SIRI,1998-06-24,36.25,37.38,35.38,37.00,155200,37.00 +NASDAQ,SIRI,1998-03-26,22.62,22.75,22.37,22.37,58400,22.37 +NASDAQ,SIRI,1997-04-11,12.48,12.48,11.13,11.63,171600,11.63 +NASDAQ,SIRI,1997-03-24,8.00,8.38,7.50,8.13,97300,8.13 +NASDAQ,SIRI,1997-03-19,7.25,7.63,7.00,7.25,13600,7.25 +NASDAQ,SIRI,1996-09-24,7.75,7.75,7.25,7.63,43900,7.63 +NASDAQ,SIRI,1995-11-02,3.50,3.50,3.50,3.50,2800,3.50 +NASDAQ,SIRI,1995-01-11,4.50,4.63,3.88,4.25,121400,4.25 +NASDAQ,SIRI,1994-11-15,3.50,3.88,3.50,3.50,32200,3.50 +NASDAQ,SIRI,1994-10-28,4.13,4.13,4.13,4.13,2300,4.13 +NASDAQ,SAPX,2009-12-08,3.21,3.21,3.00,3.00,2800,3.00 +NASDAQ,SAPX,2009-03-25,6.75,7.00,6.51,6.63,1900,6.63 +NASDAQ,SAPX,2009-03-24,6.50,6.65,6.50,6.65,500,6.65 +NASDAQ,SLGN,2009-03-26,50.77,51.60,50.26,51.59,444600,51.00 +NASDAQ,SLGN,2008-11-20,40.55,43.26,40.06,40.40,670200,39.62 +NASDAQ,SLGN,2008-09-10,52.82,53.31,51.70,52.89,180200,51.88 +NASDAQ,SLGN,2008-05-23,55.45,55.77,54.84,55.48,248500,54.07 +NASDAQ,SLGN,2008-02-21,49.05,49.45,47.99,48.11,154600,46.72 +NASDAQ,SLGN,2007-06-15,56.63,57.70,56.56,57.70,311500,55.68 +NASDAQ,SLGN,2007-04-16,51.96,52.93,51.95,52.93,62900,50.94 +NASDAQ,SLGN,2006-09-22,36.15,36.30,35.57,36.00,117100,34.43 +NASDAQ,SLGN,2006-06-30,37.28,37.52,36.69,37.01,179400,35.28 +NASDAQ,SLGN,2006-06-16,37.43,37.84,37.07,37.47,351100,35.72 +NASDAQ,SLGN,2005-06-13,58.23,58.70,57.73,58.29,54400,27.44 +NASDAQ,SLGN,2005-01-24,60.42,61.26,59.61,59.62,181800,27.88 +NASDAQ,SLGN,2004-11-30,53.79,54.99,52.99,54.30,159800,25.39 +NASDAQ,SLGN,2004-09-28,43.35,45.37,43.31,44.88,274200,20.93 +NASDAQ,SLGN,2004-08-18,48.35,48.89,47.80,48.49,20800,22.54 +NASDAQ,SLGN,2003-09-22,32.67,33.28,32.60,33.07,66000,15.31 +NASDAQ,SLGN,2003-08-15,31.56,31.68,31.00,31.00,15400,14.36 +NASDAQ,SLGN,2003-04-29,25.03,25.45,24.85,25.29,99200,11.71 +NASDAQ,SLGN,2003-01-14,23.75,23.85,23.33,23.45,223200,10.86 +NASDAQ,SLGN,2001-12-10,23.28,23.44,22.86,23.10,248400,10.70 +NASDAQ,SLGN,2001-10-19,22.57,23.00,22.57,23.00,5200,10.65 +NASDAQ,SLGN,2001-02-12,9.69,9.69,9.69,9.69,1000,4.49 +NASDAQ,SLGN,2000-11-09,8.88,8.88,8.88,8.88,200,4.11 +NASDAQ,SLGN,2000-10-02,9.31,10.19,9.31,9.34,4600,4.33 +NASDAQ,SLGN,2000-06-28,8.44,8.56,8.31,8.44,116400,3.91 +NASDAQ,SLGN,2000-03-21,12.25,12.25,12.00,12.19,12200,5.65 +NASDAQ,SLGN,1999-11-30,15.50,15.50,15.00,15.19,22200,7.03 +NASDAQ,SLGN,1999-09-13,20.00,20.00,19.50,19.50,2200,9.03 +NASDAQ,SLGN,1999-08-12,23.50,23.50,23.37,23.50,1800,10.88 +NASDAQ,SLGN,1998-04-23,35.75,36.00,35.59,35.75,18400,16.56 +NASDAQ,SIGI,2009-05-11,14.64,14.75,14.19,14.22,219500,13.86 +NASDAQ,SIGI,2008-12-09,20.88,21.16,20.18,20.29,449300,19.59 +NASDAQ,SIGI,2008-10-28,18.69,20.48,18.00,20.47,354500,19.64 +NASDAQ,SIGI,2008-04-17,25.31,25.89,25.24,25.68,132600,24.36 +NASDAQ,SIGI,2008-04-07,24.71,25.25,24.64,24.89,237200,23.61 +NASDAQ,SIGI,2007-12-17,22.15,22.52,21.89,21.95,226800,20.71 +NASDAQ,SIGI,2007-06-20,26.85,26.96,26.17,26.25,148300,24.49 +NASDAQ,SIGI,2007-06-05,27.38,27.38,26.79,27.09,241100,25.27 +NASDAQ,SIGI,2007-04-24,26.53,26.74,26.43,26.50,378400,24.61 +NASDAQ,SIGI,2006-12-01,55.24,55.24,54.13,55.02,246800,25.43 +NASDAQ,SIGI,2006-04-13,51.38,51.59,51.06,51.35,92000,23.44 +NASDAQ,SIGI,2005-06-03,48.34,48.55,48.14,48.19,121800,21.74 +NASDAQ,SIGI,2005-06-02,48.07,48.98,47.85,48.49,306000,21.87 +NASDAQ,SIGI,2005-01-14,43.74,44.00,43.49,44.00,175800,19.69 +NASDAQ,SIGI,2004-11-11,41.88,42.36,41.76,42.30,229400,18.93 +NASDAQ,SIGI,2004-05-10,34.11,34.67,33.74,34.27,244000,15.19 +NASDAQ,SIGI,2003-11-06,31.87,32.17,31.56,32.17,334000,14.05 +NASDAQ,SIGI,2002-09-25,21.14,21.62,21.00,21.55,512000,9.19 +NASDAQ,SIGI,2001-10-04,23.68,24.25,23.55,23.66,29600,9.84 +NASDAQ,SIGI,2001-07-20,25.85,26.93,25.35,26.10,56400,10.79 +NASDAQ,SIGI,2001-03-19,22.69,24.00,22.50,23.38,205600,9.60 +NASDAQ,SIGI,2000-12-06,20.31,20.50,20.00,20.19,100600,8.24 +NASDAQ,SIGI,2000-11-14,19.77,20.06,19.69,19.94,223200,8.14 +NASDAQ,SIGI,2000-10-31,17.19,17.25,16.88,17.25,109000,6.99 +NASDAQ,SIGI,2000-09-21,17.62,17.75,17.62,17.62,26200,7.14 +NASDAQ,SIGI,2000-06-23,17.94,17.94,17.50,17.50,104800,7.03 +NASDAQ,SIGI,2000-02-03,15.04,15.16,14.91,15.16,99800,5.98 +NASDAQ,SIGI,1999-06-15,18.02,18.39,18.02,18.14,114600,7.04 +NASDAQ,SIGI,1999-04-28,19.28,19.58,18.85,19.34,91800,7.45 +NASDAQ,SIGI,1999-04-12,17.28,17.65,17.22,17.40,317800,6.70 +NASDAQ,SIGI,1998-06-12,23.12,23.89,22.76,23.83,105000,8.97 +NASDAQ,SIGI,1997-07-01,44.59,45.06,44.48,45.06,28800,8.29 +NASDAQ,SIGI,1997-01-30,35.21,37.27,34.76,37.27,380400,6.76 +NASDAQ,SIGI,1996-04-22,28.97,28.97,28.52,28.75,176000,5.07 +NASDAQ,SIGI,1996-01-29,32.07,32.74,32.07,32.07,20800,5.61 +NASDAQ,SIGI,1995-04-26,25.43,25.43,25.00,25.00,98800,4.24 +NASDAQ,SIGI,1994-09-06,23.42,23.42,23.42,23.42,400,3.88 +NASDAQ,SIGI,1993-11-19,24.34,24.54,24.34,24.54,948000,3.91 +NASDAQ,SIGI,1993-11-02,24.52,24.72,24.11,24.72,110400,3.90 +NASDAQ,SIGI,1993-06-15,20.06,20.46,19.66,19.86,139200,3.09 +NASDAQ,SIGI,1993-04-28,18.92,19.22,18.82,19.22,37200,2.94 +NASDAQ,SIGI,1993-02-23,19.41,19.61,18.62,19.02,107200,2.91 +NASDAQ,SIGI,1992-11-17,17.04,17.24,16.64,17.04,191600,2.61 +NASDAQ,SIGI,1992-08-04,18.14,18.14,17.75,18.14,41200,2.69 +NASDAQ,SIGI,1992-04-15,13.70,14.27,13.70,14.27,43200,2.07 +NASDAQ,SIGI,1992-02-05,13.50,13.50,13.13,13.22,38400,1.89 +NASDAQ,SIGI,1991-09-13,12.38,12.38,12.01,12.38,61600,1.73 +NASDAQ,SIGI,1991-06-12,11.44,11.44,11.44,11.44,800,1.56 +NASDAQ,SIGI,1991-03-08,12.51,12.69,11.80,11.80,67200,1.57 +NASDAQ,SIGI,1990-05-02,11.30,11.47,11.21,11.21,425600,1.42 +NASDAQ,STEN,2009-12-11,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,STEN,2009-11-11,0.08,0.08,0.08,0.08,000,0.08 +NASDAQ,STEN,2009-09-11,0.06,0.06,0.06,0.06,000,0.06 +NASDAQ,STEN,2009-03-19,0.05,0.10,0.05,0.10,900,0.10 +NASDAQ,STEN,2008-11-06,0.37,0.40,0.37,0.40,500,0.40 +NASDAQ,STEN,2008-10-28,0.32,0.40,0.30,0.40,2400,0.40 +NASDAQ,STEN,2007-11-30,1.22,1.22,1.22,1.22,000,1.22 +NASDAQ,STEN,2007-10-25,2.56,2.78,2.24,2.53,7600,2.53 +NASDAQ,STEN,2007-07-31,3.83,3.83,3.83,3.83,100,3.83 +NASDAQ,STEN,2007-06-28,4.00,4.00,4.00,4.00,000,4.00 +NASDAQ,STEN,2007-06-27,3.95,4.10,3.90,4.00,7500,4.00 +NASDAQ,STEN,2007-02-09,4.30,4.30,4.30,4.30,1200,4.30 +NASDAQ,STEN,2006-03-17,4.50,4.50,4.50,4.50,1000,4.50 +NASDAQ,STEN,2005-09-26,4.02,4.02,4.02,4.02,200,4.02 +NASDAQ,STEN,2005-06-23,4.64,4.64,4.64,4.64,000,4.64 +NASDAQ,STEN,2005-05-18,4.61,4.99,4.61,4.95,8800,4.95 +NASDAQ,STEN,2003-09-23,5.05,5.25,4.94,5.15,2800,5.15 +NASDAQ,STEN,2001-10-15,9.30,10.24,9.30,10.24,7800,10.24 +NASDAQ,STEN,2001-09-26,7.38,7.38,7.38,7.38,000,7.38 +NASDAQ,STEN,2001-05-22,5.30,5.30,5.15,5.15,3500,5.15 +NASDAQ,STEN,2000-11-16,4.62,4.62,4.62,4.62,10300,4.62 +NASDAQ,STEN,2000-05-19,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,STEN,2000-05-10,4.56,4.56,4.53,4.53,2000,4.53 +NASDAQ,STEN,2000-03-02,1.00,1.00,1.00,1.00,200,1.00 +NASDAQ,STEN,1999-06-04,1.00,1.00,1.00,1.00,1000,5.00 +NASDAQ,STEN,1999-05-24,1.00,1.13,1.00,1.03,700,5.16 +NASDAQ,STEN,1998-01-08,1.25,1.25,1.13,1.13,46600,5.63 +NASDAQ,SYNM,2009-12-08,2.04,2.10,1.97,2.02,764100,2.02 +NASDAQ,SYNM,2009-11-27,2.11,2.20,2.02,2.06,304500,2.06 +NASDAQ,SYNM,2009-11-11,2.28,2.33,2.26,2.32,192600,2.32 +NASDAQ,SYNM,2009-10-13,2.57,2.70,2.55,2.70,409100,2.70 +NASDAQ,SYNM,2009-10-02,2.54,2.65,2.45,2.54,396600,2.54 +NASDAQ,SYNM,2009-07-24,2.23,2.30,2.23,2.30,434900,2.30 +NASDAQ,SYNM,2009-06-18,1.96,2.03,1.94,2.01,456200,2.01 +NASDAQ,SYNM,2008-11-20,0.76,0.77,0.65,0.71,237000,0.71 +NASDAQ,SYNM,2008-04-16,0.83,0.91,0.83,0.90,455000,0.90 +NASDAQ,SYNM,2007-08-13,1.76,1.76,1.63,1.64,376800,1.64 +NASDAQ,SYNM,2007-08-08,1.65,1.81,1.62,1.80,1331300,1.80 +NASDAQ,SYNM,2007-04-19,3.32,3.44,3.28,3.39,315700,3.39 +NASDAQ,SYNM,2007-02-14,3.07,3.55,3.07,3.46,1599000,3.46 +NASDAQ,SYNM,2006-09-21,5.18,5.30,5.09,5.23,478200,5.23 +NASDAQ,SYNM,2005-12-30,8.92,9.08,8.65,9.03,347100,9.03 +NASDAQ,SYNM,2005-12-20,9.29,9.29,8.75,9.01,278200,9.01 +NASDAQ,SYNM,2005-11-07,7.15,7.26,7.02,7.24,581200,7.24 +NASDAQ,SYNM,2005-04-08,13.20,14.45,13.12,13.46,1443900,13.46 +NASDAQ,SYNM,2005-04-04,13.45,13.57,12.63,13.10,1277700,13.10 +NASDAQ,SYNM,2004-11-09,6.85,6.92,6.70,6.81,86900,6.81 +NASDAQ,SYNM,2004-10-29,7.05,7.05,6.87,6.95,38100,6.95 +NASDAQ,SYNM,2004-07-06,6.63,6.82,6.33,6.43,110400,6.43 +NASDAQ,SYNM,2004-03-24,6.90,7.18,6.90,7.00,215600,7.00 +NASDAQ,SYNM,2003-12-10,4.10,4.16,4.00,4.15,188400,4.15 +NASDAQ,SYNM,2002-07-17,1.62,1.80,1.50,1.80,59400,1.80 +NASDAQ,SYNM,2001-05-21,13.08,13.73,13.08,13.41,225100,13.41 +NASDAQ,SYNM,2001-01-12,13.81,14.88,13.81,14.00,52900,14.00 +NASDAQ,SYNM,2000-09-22,17.81,18.69,17.62,18.62,72100,18.62 +NASDAQ,SYNM,2000-08-09,14.62,14.88,14.12,14.38,62900,14.38 +NASDAQ,SYNM,2000-05-23,20.38,21.00,17.75,17.75,72600,17.75 +NASDAQ,SYNM,2000-02-15,24.13,24.88,21.50,21.62,223600,21.62 +NASDAQ,SYNM,1999-12-28,7.97,8.25,7.50,8.25,57600,8.25 +NASDAQ,SYNM,1999-08-20,8.06,8.06,7.50,7.50,51900,7.50 +NASDAQ,SYNM,1999-06-25,7.00,7.00,6.75,6.94,8200,6.94 +NASDAQ,SYNM,1999-04-27,6.25,6.25,5.87,5.87,23100,5.87 +NASDAQ,SYNM,1998-10-22,12.00,12.25,11.38,11.56,84500,11.56 +NASDAQ,SPDE,2010-02-03,3.31,3.49,2.88,3.05,33600,3.05 +NASDAQ,SPDE,2009-05-04,0.45,0.50,0.32,0.35,24500,0.35 +NASDAQ,SPDE,2009-01-09,0.46,0.50,0.46,0.48,1500,0.48 +NASDAQ,SPDE,2008-05-29,1.40,1.40,1.40,1.40,000,1.40 +NASDAQ,SPDE,2008-01-15,1.50,1.50,1.48,1.48,1200,1.48 +NASDAQ,SPDE,2007-02-28,1.18,1.24,1.18,1.24,200,4.96 +NASDAQ,SPDE,2006-12-05,1.30,1.34,1.30,1.31,300,5.24 +NASDAQ,SPDE,2006-09-25,1.23,1.32,1.20,1.24,1800,4.96 +NASDAQ,SPDE,2005-05-31,1.55,1.70,1.55,1.60,14400,6.40 +NASDAQ,SPDE,2004-08-25,1.86,1.86,1.71,1.77,9900,7.08 +NASDAQ,SPDE,2004-07-21,2.15,2.20,2.08,2.08,5400,8.32 +NASDAQ,SPDE,2004-01-23,2.28,2.55,2.28,2.52,15000,10.08 +NASDAQ,SPDE,2004-01-06,1.77,2.03,1.75,1.95,22600,7.80 +NASDAQ,SPDE,2003-10-24,1.31,1.31,1.30,1.30,200,5.20 +NASDAQ,SPDE,2001-03-28,0.94,0.94,0.75,0.91,10200,3.62 +NASDAQ,SPDE,2000-08-23,3.88,3.94,3.75,3.75,21600,15.00 +NASDAQ,SPDE,2000-04-12,7.69,7.81,6.50,6.62,103500,26.50 +NASDAQ,SPDE,1998-11-17,0.50,0.50,0.44,0.44,24100,1.75 +NASDAQ,SPDE,1998-02-11,7.00,7.25,6.75,7.19,21800,28.75 +NASDAQ,SPDE,1997-12-11,6.75,7.12,6.75,6.88,6700,27.50 +NASDAQ,SPDE,1997-11-25,7.37,7.56,7.31,7.37,5000,29.50 +NASDAQ,SPDE,1997-05-30,7.00,7.25,7.00,7.12,10300,28.50 +NASDAQ,SPDE,1997-02-28,9.75,10.37,9.50,9.88,20600,39.50 +NASDAQ,SPDE,1996-09-27,9.75,9.75,9.50,9.75,500,39.00 +NASDAQ,SPDE,1996-09-23,9.50,9.50,9.50,9.50,800,38.00 +NASDAQ,SPDE,1996-08-28,10.37,10.75,10.25,10.25,4300,41.00 +NASDAQ,SPDE,1996-05-20,12.00,12.00,12.00,12.00,600,48.00 +NASDAQ,SENEA,2009-09-03,25.63,26.04,25.44,25.74,29800,25.74 +NASDAQ,SENEA,2009-01-02,18.85,20.70,18.85,20.70,1600,20.70 +NASDAQ,SENEA,2008-05-09,20.55,20.55,20.55,20.55,000,20.55 +NASDAQ,SENEA,2008-01-03,23.00,23.00,23.00,23.00,000,23.00 +NASDAQ,SENEA,2007-03-20,25.50,25.50,25.50,25.50,100,25.50 +NASDAQ,SENEA,2006-12-28,24.55,24.55,24.55,24.55,200,24.55 +NASDAQ,SENEA,2006-12-11,25.40,25.92,25.34,25.89,1900,25.89 +NASDAQ,SENEA,2006-11-28,26.26,26.26,26.26,26.26,100,26.26 +NASDAQ,SENEA,2006-10-04,26.89,26.89,26.89,26.89,000,26.89 +NASDAQ,SENEA,2006-08-08,25.25,25.25,25.25,25.25,400,25.25 +NASDAQ,SENEA,2006-07-13,23.80,23.80,23.80,23.80,000,23.80 +NASDAQ,SENEA,2006-05-04,20.50,20.50,20.50,20.50,000,20.50 +NASDAQ,SENEA,2006-02-10,19.56,19.70,19.20,19.20,1800,19.20 +NASDAQ,SENEA,2006-01-25,19.24,19.24,19.24,19.24,200,19.24 +NASDAQ,SENEA,2005-05-03,16.71,16.71,16.71,16.71,000,16.71 +NASDAQ,SENEA,2005-03-21,17.00,17.00,17.00,17.00,000,17.00 +NASDAQ,SENEA,2005-01-13,18.01,18.01,18.00,18.00,1000,18.00 +NASDAQ,SENEA,2004-10-08,18.25,18.25,18.25,18.25,1100,18.25 +NASDAQ,SENEA,2004-09-23,18.30,18.30,18.30,18.30,000,18.30 +NASDAQ,SENEA,2004-06-03,18.25,18.67,18.25,18.67,200,18.67 +NASDAQ,SENEA,2004-03-01,18.82,18.82,18.65,18.65,400,18.65 +NASDAQ,SENEA,2003-09-11,19.19,19.19,19.19,19.19,000,19.19 +NASDAQ,SENEA,2002-11-04,13.50,13.50,13.50,13.50,200,13.50 +NASDAQ,SENEA,2002-10-29,13.89,13.89,13.89,13.89,000,13.89 +NASDAQ,SENEA,2000-09-26,13.00,13.25,13.00,13.25,8000,13.25 +NASDAQ,SENEA,1999-11-03,12.00,12.00,11.75,11.87,10400,11.87 +NASDAQ,SENEA,1999-04-19,11.25,11.25,10.37,10.37,4300,10.37 +NASDAQ,SENEA,1998-11-25,12.00,12.13,12.00,12.13,32000,12.13 +NASDAQ,SENEA,1998-06-18,15.75,15.75,15.75,15.75,1800,15.75 +NASDAQ,SGC,2008-12-17,7.23,7.70,7.23,7.70,3600,7.20 +NASDAQ,SGC,2008-12-08,8.26,8.26,8.24,8.24,900,7.70 +NASDAQ,SGC,2007-11-13,12.42,12.50,12.35,12.35,1500,10.90 +NASDAQ,SGC,2007-01-04,12.61,12.75,12.50,12.50,7600,10.57 +NASDAQ,SGC,2006-02-15,11.14,11.31,11.13,11.31,3900,9.26 +NASDAQ,SGC,2005-10-13,11.85,11.86,11.76,11.76,7400,9.40 +NASDAQ,SGC,2005-03-09,13.72,13.80,13.65,13.80,1100,10.79 +NASDAQ,SGC,2004-10-25,14.00,14.25,13.99,14.05,3500,10.78 +NASDAQ,SGC,2004-10-19,14.11,14.18,14.11,14.18,2000,10.88 +NASDAQ,SGC,2004-09-17,13.95,14.00,13.90,14.00,1800,10.74 +NASDAQ,SGC,2003-05-09,10.69,10.69,10.65,10.65,400,7.81 +NASDAQ,SGC,2003-01-23,12.00,12.00,11.95,12.00,1700,8.59 +NASDAQ,SGC,2001-11-14,9.45,9.45,9.45,9.45,2500,6.43 +NASDAQ,SGC,2001-06-19,9.15,9.15,9.00,9.15,17300,6.04 +NASDAQ,SGC,2000-11-22,8.12,8.12,8.00,8.06,10600,5.17 +NASDAQ,SGC,2000-06-27,8.00,8.38,8.00,8.06,3900,4.99 +NASDAQ,SGC,2000-03-03,10.00,10.75,9.75,10.50,9400,6.40 +NASDAQ,SGC,2000-02-14,9.00,9.13,9.00,9.13,2400,5.56 +NASDAQ,SGC,1999-12-13,9.11,9.11,9.11,9.11,100,5.46 +NASDAQ,SGC,1999-07-02,11.54,12.02,11.54,12.02,1300,7.03 +NASDAQ,SGC,1999-01-28,14.03,14.38,14.03,14.38,4100,8.25 +NASDAQ,SGC,1998-12-24,13.44,13.44,13.44,13.44,500,7.71 +NASDAQ,SGC,1998-07-07,15.16,15.16,15.05,15.05,1600,8.46 +NASDAQ,SGC,1997-09-11,15.03,15.03,14.69,14.81,6100,8.11 +NASDAQ,SGC,1997-06-25,10.21,10.32,10.21,10.32,27800,5.61 +NASDAQ,SGC,1996-11-29,11.35,11.35,11.13,11.35,5900,6.05 +NASDAQ,SGC,1995-12-20,7.78,7.89,7.68,7.89,7000,4.05 +NASDAQ,SGC,1995-12-05,7.68,7.78,7.57,7.78,10500,3.99 +NASDAQ,SGC,1994-06-29,10.31,10.31,10.21,10.21,500,4.97 +NASDAQ,SGC,1994-03-25,11.37,11.37,11.37,11.37,500,5.49 +NASDAQ,SGC,1994-03-16,11.77,11.87,11.77,11.87,38900,5.73 +NASDAQ,SGC,1994-01-13,12.01,12.01,11.71,11.71,4200,5.62 +NASDAQ,SGC,1993-10-22,10.64,10.64,10.54,10.54,2100,5.02 +NASDAQ,SGC,1993-08-11,12.05,12.05,12.05,12.05,1100,5.74 +NASDAQ,SGC,1993-03-19,13.43,13.43,13.13,13.23,2300,6.24 +NASDAQ,SGC,1992-06-15,56.63,56.63,56.14,56.34,7200,6.55 +NASDAQ,SPRO,2010-01-08,3.13,3.25,3.11,3.25,3700,3.25 +NASDAQ,SPRO,2009-05-22,3.05,3.05,3.05,3.05,600,3.05 +NASDAQ,SPRO,2009-04-27,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,SPRO,2009-03-25,2.82,2.82,2.70,2.70,1400,2.70 +NASDAQ,SPRO,2009-03-13,2.88,2.99,2.56,2.83,7100,2.83 +NASDAQ,SPRO,2008-01-11,5.22,5.50,5.00,5.41,20900,5.41 +NASDAQ,SPRO,2007-08-30,6.12,6.30,5.92,6.05,26900,6.05 +NASDAQ,SPRO,2007-07-20,9.05,9.05,8.40,8.45,116000,8.45 +NASDAQ,SPRO,2006-12-18,3.90,3.94,3.90,3.94,2800,3.94 +NASDAQ,SPRO,2006-10-09,2.62,2.69,2.60,2.69,4100,2.69 +NASDAQ,SPRO,2006-07-24,2.96,3.02,2.96,3.00,3400,3.00 +NASDAQ,SPRO,2006-02-06,3.10,3.10,3.00,3.00,2600,3.00 +NASDAQ,SPRO,2005-06-23,4.00,4.03,4.00,4.03,5300,4.03 +NASDAQ,SPRO,2005-05-19,4.15,4.16,4.10,4.11,10800,4.11 +NASDAQ,SPRO,2005-03-09,3.87,3.95,3.80,3.80,21800,3.80 +NASDAQ,SPRO,2004-12-15,3.75,3.75,3.65,3.65,37400,3.65 +NASDAQ,SONA,2009-06-29,7.95,8.00,7.95,8.00,1100,8.00 +NASDAQ,SONA,2009-05-13,7.45,7.45,7.45,7.45,000,7.45 +NASDAQ,SONA,2008-10-20,6.50,7.25,6.25,6.60,8600,6.60 +NASDAQ,SONA,2008-09-02,8.00,8.25,7.42,8.25,700,8.25 +NASDAQ,SONA,2008-06-04,8.55,8.55,8.55,8.55,000,8.55 +NASDAQ,SONA,2007-05-11,14.47,14.75,14.47,14.75,1900,14.75 +NASDAQ,SOLR,2009-03-27,5.83,6.78,5.73,6.64,4646400,6.64 +NASDAQ,SOLR,2009-03-17,3.97,4.20,3.82,4.16,905600,4.16 +NASDAQ,SMCI,2010-02-02,12.51,12.74,12.36,12.68,210500,12.68 +NASDAQ,SMCI,2009-07-16,8.22,8.22,7.76,8.08,65900,8.08 +NASDAQ,SMCI,2008-05-06,7.18,7.26,7.15,7.26,49400,7.26 +NASDAQ,SMCI,2007-11-26,8.74,9.14,8.68,8.86,204500,8.86 +NASDAQ,SMCI,2007-04-04,10.40,10.99,10.03,10.16,309500,10.16 +NASDAQ,SCOR,2009-12-08,15.90,16.25,15.90,16.04,131000,16.04 +NASDAQ,SCOR,2008-11-25,8.05,8.21,7.79,8.21,442500,8.21 +NASDAQ,SCOR,2008-11-17,9.34,9.42,8.66,8.75,108800,8.75 +NASDAQ,SCOR,2008-03-19,20.76,22.14,20.76,21.51,180200,21.51 +NASDAQ,SCOR,2007-11-02,31.69,32.00,29.41,31.49,211200,31.49 +NASDAQ,SBCF,2009-04-08,3.00,3.42,2.83,3.41,32800,3.41 +NASDAQ,SBCF,2009-02-10,5.42,5.42,4.92,5.06,55400,5.05 +NASDAQ,SBCF,2008-05-13,10.58,10.96,10.56,10.82,116800,10.57 +NASDAQ,SBCF,2008-04-17,10.06,10.27,9.57,9.94,94100,9.71 +NASDAQ,SBCF,2008-03-14,9.93,10.39,9.56,9.73,96900,9.35 +NASDAQ,SBCF,2008-01-17,8.09,8.15,7.95,8.02,335600,7.71 +NASDAQ,SBCF,2007-06-22,21.56,21.73,21.50,21.73,365100,20.42 +NASDAQ,SBCF,2007-02-20,23.79,24.43,23.50,24.27,36900,22.49 +NASDAQ,SBCF,2006-10-09,28.60,28.93,28.60,28.75,62000,26.46 +NASDAQ,SBCF,2006-08-18,30.30,30.30,29.78,30.07,24500,27.53 +NASDAQ,SBCF,2005-09-28,23.00,23.31,22.82,23.31,14600,20.98 +NASDAQ,SBCF,2004-12-29,22.48,22.98,22.48,22.78,6200,20.09 +NASDAQ,SBCF,2004-11-17,23.67,23.68,23.02,23.17,15500,20.31 +NASDAQ,SBCF,2004-08-11,20.47,20.71,20.30,20.71,8200,18.04 +NASDAQ,SBCF,2004-07-12,19.79,19.79,19.61,19.70,21800,17.16 +NASDAQ,SBCF,2004-04-26,19.70,19.84,19.50,19.51,8100,16.88 +NASDAQ,SBCF,2004-04-05,20.91,21.44,20.63,21.35,15500,18.48 +NASDAQ,SBCF,2004-02-27,20.48,20.94,20.48,20.77,8900,17.86 +NASDAQ,SBCF,2003-11-18,17.40,17.46,17.05,17.05,9800,14.55 +NASDAQ,SBCF,2003-11-04,17.74,18.09,17.70,18.09,88500,15.44 +NASDAQ,SBCF,2003-01-31,19.80,19.80,19.35,19.63,12800,14.94 +NASDAQ,SBCF,2002-09-03,18.31,18.31,17.66,17.68,26400,13.30 +NASDAQ,SBCF,2002-08-14,17.50,18.20,17.50,18.20,16400,13.69 +NASDAQ,SBCF,2002-07-12,54.50,54.50,53.85,53.85,3600,13.50 +NASDAQ,SBCF,2002-04-23,47.00,47.03,46.68,47.03,4600,11.72 +NASDAQ,SBCF,2000-07-19,27.19,27.19,26.87,26.87,100600,6.31 +NASDAQ,SBCF,2000-04-11,25.62,25.62,25.37,25.37,25700,5.90 +NASDAQ,SBCF,1999-10-26,27.50,27.75,27.25,27.75,80500,6.33 +NASDAQ,SBCF,1999-06-14,33.25,33.25,33.25,33.25,2000,7.47 +NASDAQ,SBCF,1998-10-27,27.25,27.25,25.62,26.00,143200,5.74 +NASDAQ,SBCF,1998-09-16,32.00,32.13,31.25,31.75,41900,7.01 +NASDAQ,SBCF,1998-08-18,38.25,38.50,37.50,37.50,33700,8.22 +NASDAQ,SBCF,1998-08-05,38.63,38.75,38.63,38.63,34000,8.47 +NASDAQ,SBCF,1998-07-28,39.13,39.25,39.13,39.25,40300,8.61 +NASDAQ,SBCF,1996-12-16,26.25,26.25,25.62,26.00,20500,5.45 +NASDAQ,SBCF,1996-01-19,21.87,21.87,21.25,21.37,35000,4.39 +NASDAQ,SBCF,1995-12-04,24.25,24.25,24.00,24.00,72600,4.90 +NASDAQ,SBCF,1995-11-10,24.37,24.75,24.00,24.75,44900,5.05 +NASDAQ,SBCF,1995-10-11,22.50,22.50,21.62,21.62,8200,4.41 +NASDAQ,SBCF,1995-05-26,18.00,18.37,18.00,18.00,20100,3.63 +NASDAQ,SBCF,1994-12-14,16.75,16.75,16.75,16.75,000,3.35 +NASDAQ,SBCF,1994-11-04,18.25,19.00,18.25,18.25,8200,3.62 +NASDAQ,SBCF,1993-12-14,16.75,16.75,16.75,16.75,2600,3.26 +NASDAQ,SBCF,1993-11-03,18.37,18.37,18.00,18.00,5300,3.48 +NASDAQ,SBCF,1993-05-03,22.50,22.50,20.25,20.75,210500,3.96 +NASDAQ,SBCF,1993-03-18,18.50,18.50,18.00,18.50,34000,3.53 +NASDAQ,SBCF,1992-07-02,14.50,14.50,14.25,14.25,6600,2.67 +NASDAQ,SBCF,1992-01-30,10.25,10.50,10.25,10.25,69000,1.89 +NASDAQ,SBCF,1992-01-02,10.25,10.25,10.00,10.00,46500,1.84 +NASDAQ,SBCF,1991-12-31,10.25,10.25,9.88,10.25,65000,1.89 +NASDAQ,SBCF,1990-08-24,8.75,9.25,8.75,9.25,99000,1.62 +NASDAQ,SBCF,1990-08-06,9.75,10.00,9.50,9.63,18500,1.68 +NASDAQ,SBCF,1990-04-06,11.00,11.00,11.00,11.00,18100,1.90 +NASDAQ,SOMH,2009-08-11,8.82,8.82,8.81,8.81,300,8.71 +NASDAQ,SOMH,2009-03-10,5.25,5.83,5.25,5.75,4600,5.64 +NASDAQ,SOMH,2008-10-07,8.21,8.21,7.35,7.63,12400,7.38 +NASDAQ,SOMH,2007-10-08,14.19,14.19,14.00,14.00,6100,12.68 +NASDAQ,SOMH,2006-12-04,12.57,12.72,12.57,12.72,9300,10.88 +NASDAQ,SOMH,2006-09-20,12.35,12.61,12.35,12.46,9700,10.63 +NASDAQ,SOMH,2006-06-22,13.13,13.58,13.13,13.40,9600,11.41 +NASDAQ,SOMH,2006-02-17,13.85,14.50,13.85,14.17,34200,11.46 +NASDAQ,SOMH,2005-10-27,11.40,11.40,11.40,11.40,200,9.19 +NASDAQ,SOMH,2005-09-15,10.95,11.00,10.70,10.71,14500,8.64 +NASDAQ,SOMH,2005-09-08,11.25,11.25,11.22,11.22,1500,9.05 +NASDAQ,SOMH,2005-05-12,11.55,11.70,11.55,11.70,2000,8.97 +NASDAQ,SOMH,2004-11-02,12.60,13.09,12.54,12.80,7100,9.81 +NASDAQ,SOMH,2004-11-01,12.76,13.09,12.54,12.78,9100,9.80 +NASDAQ,SOMH,2003-08-20,8.95,8.95,8.90,8.92,5700,6.51 +NASDAQ,SOMH,2002-09-25,8.15,8.15,8.15,8.15,600,5.67 +NASDAQ,SOMH,2002-04-29,9.40,9.50,9.40,9.50,2500,6.29 +NASDAQ,SOMH,2002-01-15,8.80,8.80,8.80,8.80,000,5.83 +NASDAQ,SOMH,2001-08-09,8.70,8.75,8.70,8.75,1900,5.79 +NASDAQ,SOMH,2001-03-08,9.06,9.06,9.06,9.06,000,6.00 +NASDAQ,SOMH,2001-03-01,9.06,9.06,9.06,9.06,000,6.00 +NASDAQ,SOMH,2000-08-30,9.25,9.25,9.00,9.25,7000,6.13 +NASDAQ,SOMH,2000-07-05,9.12,9.12,9.12,9.12,000,6.04 +NASDAQ,SGEN,2008-09-24,11.78,11.79,11.16,11.18,472000,11.18 +NASDAQ,SGEN,2007-11-08,10.61,11.03,10.40,10.97,384400,10.97 +NASDAQ,SGEN,2007-10-03,11.75,11.89,11.59,11.68,131200,11.68 +NASDAQ,SGEN,2007-10-01,11.23,11.97,11.23,11.81,402900,11.81 +NASDAQ,SGEN,2006-12-14,5.77,5.88,5.60,5.69,1532800,5.69 +NASDAQ,SGEN,2006-10-10,4.99,4.99,4.91,4.93,58900,4.93 +NASDAQ,SGEN,2005-11-29,5.04,5.26,4.90,4.93,73800,4.93 +NASDAQ,SGEN,2005-09-22,5.05,5.15,5.00,5.10,67600,5.10 +NASDAQ,SGEN,2005-05-17,4.92,5.00,4.68,4.86,282500,4.86 +NASDAQ,SGEN,2004-11-22,6.91,7.25,6.90,7.10,132100,7.10 +NASDAQ,SGEN,2004-09-27,6.86,6.95,6.41,6.48,241800,6.48 +NASDAQ,SGEN,2004-06-30,7.04,7.13,6.90,7.03,166500,7.03 +NASDAQ,SGEN,2004-03-15,9.48,9.55,9.05,9.05,218000,9.05 +NASDAQ,SGEN,2003-08-12,4.61,5.00,4.55,4.88,306000,4.88 +NASDAQ,SGEN,2002-02-12,5.00,5.04,4.73,4.82,20300,4.82 +NASDAQ,SGEN,2001-10-11,4.50,4.74,4.50,4.70,32900,4.70 +NASDAQ,SGEN,2001-04-03,5.38,5.38,5.03,5.19,184800,5.19 +NASDAQ,SAFT,2009-01-23,35.35,36.15,34.26,35.44,49800,33.75 +NASDAQ,SAFT,2008-12-01,34.11,35.84,31.20,31.33,131300,29.84 +NASDAQ,SAFT,2007-08-29,33.96,34.19,33.50,34.19,86400,30.89 +NASDAQ,SAFT,2007-01-31,48.43,49.03,48.06,48.84,83000,43.11 +NASDAQ,SAFT,2006-10-19,49.97,50.95,49.97,50.86,209500,44.68 +NASDAQ,SAFT,2006-03-08,41.50,42.37,41.22,42.07,67400,36.64 +NASDAQ,SAFT,2004-08-10,19.69,21.25,19.69,21.24,17700,17.94 +NASDAQ,SAFT,2004-04-26,21.00,21.67,20.16,20.56,17500,17.28 +NASDAQ,SAFT,2004-03-26,18.31,18.59,18.01,18.57,34300,15.61 +NASDAQ,SAFT,2003-12-09,18.08,18.10,17.61,17.72,6100,14.82 +NASDAQ,SAFT,2003-10-21,16.08,16.11,15.95,15.95,7400,13.26 +NASDAQ,SAFT,2003-04-21,14.00,14.00,13.91,13.97,3100,11.48 +NASDAQ,SAFT,2003-01-24,13.42,13.60,13.24,13.44,29600,10.99 +NASDAQ,SCHW,2010-01-15,19.02,19.16,18.77,19.00,13235600,19.00 +NASDAQ,SCHW,2009-08-17,17.88,17.90,17.37,17.39,11314500,17.33 +NASDAQ,SCHW,2008-01-07,24.08,24.52,23.91,24.44,9959700,23.83 +NASDAQ,SCHW,2005-07-18,12.80,13.53,12.80,13.37,15655600,12.17 +NASDAQ,SCHW,2005-02-11,10.40,10.89,10.38,10.77,6997900,9.78 +NASDAQ,SCHW,2004-03-15,11.26,11.34,9.85,11.09,5715400,9.99 +NASDAQ,SCHW,2004-01-28,13.10,13.14,12.46,12.54,4789600,11.28 +NASDAQ,SCHW,2004-01-26,13.27,13.28,12.86,13.15,6700200,11.83 +NASDAQ,SCHW,2003-04-04,7.95,8.07,7.85,8.03,3926300,7.20 +NASDAQ,SCHW,2002-08-15,8.85,9.04,8.70,8.89,3868300,7.95 +NASDAQ,SCHW,2001-12-05,14.29,15.75,14.26,15.49,6379000,13.81 +NASDAQ,SCHW,2001-09-28,10.65,11.50,10.50,11.50,7031400,10.25 +NASDAQ,SCHW,2001-07-18,15.05,15.16,14.80,15.02,4269900,13.38 +NASDAQ,SCHW,2001-03-26,16.31,16.50,16.05,16.15,3502800,14.38 +NASDAQ,SCHW,2001-02-06,26.15,26.20,25.41,25.64,4460700,22.82 +NASDAQ,SCHW,2000-09-22,32.06,35.00,31.56,35.00,6571500,31.14 +NASDAQ,SCHW,2000-06-06,32.50,32.75,31.75,32.06,3847200,28.52 +NASDAQ,SCHW,1999-08-02,43.50,45.94,42.06,42.44,4663900,25.13 +NASDAQ,SCHW,1999-06-02,97.94,101.37,91.25,96.12,16101600,28.46 +NASDAQ,SCHW,1998-02-24,38.50,38.94,38.38,38.63,2027100,7.60 +NASDAQ,SCHW,1997-12-01,39.13,40.81,38.94,40.31,2443800,7.92 +NASDAQ,SCHW,1997-11-12,36.00,36.19,34.81,34.94,4081500,6.86 +NASDAQ,SCHW,1997-10-16,36.44,37.50,36.13,36.25,2144100,7.11 +NASDAQ,SCHW,1997-08-19,43.00,44.38,42.88,43.44,2854200,5.68 +NASDAQ,SCHW,1997-08-04,46.44,46.44,45.44,45.44,1769700,5.94 +NASDAQ,SCHW,1997-05-14,36.63,37.13,36.38,36.63,2107800,4.79 +NASDAQ,SCHW,1996-11-21,29.12,29.37,28.37,28.50,3906900,3.71 +NASDAQ,SCHW,1996-10-29,24.12,24.37,23.87,24.12,1624500,3.14 +NASDAQ,SCHW,1996-10-18,25.25,25.37,24.87,25.00,1822800,3.25 +NASDAQ,SCHW,1996-08-28,25.62,25.62,25.37,25.62,1011600,3.33 +NASDAQ,SCHW,1996-03-18,26.12,27.00,26.12,27.00,3334800,3.50 +NASDAQ,SCHW,1993-04-27,31.37,31.50,30.75,31.50,5710500,0.89 +NASDAQ,SCHW,1993-03-18,35.00,35.75,35.00,35.63,2899800,1.00 +NASDAQ,SCHW,1993-01-05,25.62,25.62,24.87,25.25,4191600,0.71 +NASDAQ,SCHW,1992-04-14,30.12,31.00,29.50,29.62,8116200,0.82 +NASDAQ,SCHW,1991-05-24,20.50,21.00,20.50,21.00,2158500,0.39 +NASDAQ,SCHW,1990-11-23,12.75,12.75,12.63,12.75,777600,0.23 +NASDAQ,SCHW,1990-07-09,14.75,14.88,14.63,14.63,773400,0.27 +NASDAQ,SCHW,1989-12-08,14.63,14.75,14.50,14.63,1232400,0.27 +NASDAQ,SIMC,2010-01-11,0.50,0.50,0.15,0.15,5000,0.15 +NASDAQ,SIMC,2009-12-04,0.25,0.25,0.25,0.25,4000,0.25 +NASDAQ,SIMC,2009-11-19,0.34,0.34,0.34,0.34,100,0.34 +NASDAQ,SIMC,2009-10-19,0.25,0.25,0.25,0.25,000,0.25 +NASDAQ,SIMC,2009-09-16,0.20,0.20,0.18,0.20,29900,0.20 +NASDAQ,SIMC,2009-06-26,0.49,0.49,0.49,0.49,000,0.49 +NASDAQ,SIMC,2008-03-11,4.13,4.31,4.13,4.31,4100,4.31 +NASDAQ,SIMC,2006-12-28,5.98,6.39,5.98,6.25,62000,6.25 +NASDAQ,SIMC,2006-04-07,3.80,3.93,3.80,3.93,2200,3.93 +NASDAQ,SIMC,2005-12-28,3.49,3.49,3.45,3.45,5600,3.45 +NASDAQ,SIMC,2005-06-07,3.50,3.51,3.43,3.43,12200,3.43 +NASDAQ,SIMC,2004-05-24,3.00,3.19,2.68,2.68,5000,2.68 +NASDAQ,SIMC,2004-04-27,3.07,3.07,3.05,3.05,2000,3.05 +NASDAQ,SIMC,2002-12-23,1.20,1.23,1.20,1.23,1600,1.23 +NASDAQ,SIMC,2000-08-15,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,SIMC,2000-08-10,1.38,1.38,1.38,1.38,1000,1.38 +NASDAQ,SIMC,2000-08-01,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,SIMC,2000-01-04,2.25,2.25,2.25,2.25,1000,2.25 +NASDAQ,SIMC,1999-06-28,2.75,2.75,2.69,2.69,800,2.69 +NASDAQ,SIMC,1999-03-18,3.38,3.38,3.38,3.38,15100,3.38 +NASDAQ,SIMC,1999-01-15,3.38,3.38,3.25,3.25,9000,3.25 +NASDAQ,SIMC,1997-07-31,3.44,3.62,3.44,3.44,65000,3.44 +NASDAQ,SIMC,1997-04-18,7.12,7.31,7.12,7.31,38000,7.31 +NASDAQ,SIMC,1997-04-10,7.63,7.63,7.50,7.50,17600,7.50 +NASDAQ,SIMC,1997-03-03,7.12,7.12,7.12,7.12,6500,7.12 +NASDAQ,SIMC,1996-09-03,8.62,8.62,8.50,8.50,4400,8.50 +NASDAQ,SIMC,1996-04-24,7.25,7.25,7.00,7.00,17500,7.00 +NASDAQ,SIMC,1996-01-30,7.37,7.37,6.75,7.37,24800,7.37 +NASDAQ,SIMC,1996-01-26,6.62,7.12,6.38,7.12,68900,7.12 +NASDAQ,SIMC,1995-10-02,6.62,7.25,5.75,7.25,937000,7.25 +NASDAQ,SRDX,2009-08-20,21.93,22.06,21.58,22.06,59500,22.06 +NASDAQ,SRDX,2009-08-05,23.08,23.08,22.32,22.45,256700,22.45 +NASDAQ,SRDX,2009-01-02,25.33,26.10,25.00,25.99,85700,25.99 +NASDAQ,SRDX,2008-12-22,26.41,27.03,26.32,27.03,256800,27.03 +NASDAQ,SRDX,2008-04-14,45.43,45.82,44.18,44.24,91900,44.24 +NASDAQ,SRDX,2007-12-17,51.99,52.41,51.62,51.87,110600,51.87 +NASDAQ,SRDX,2007-08-09,47.27,52.55,47.27,48.46,500200,48.46 +NASDAQ,SRDX,2006-10-16,35.13,35.45,34.90,35.22,134300,35.22 +NASDAQ,SRDX,2006-05-26,36.90,37.75,36.88,37.48,187000,37.48 +NASDAQ,SRDX,2006-05-16,34.08,34.45,33.63,34.35,218600,34.35 +NASDAQ,SRDX,2005-11-11,39.91,40.21,39.59,40.00,102400,40.00 +NASDAQ,SRDX,2005-10-03,38.70,38.87,37.71,38.78,135800,38.78 +NASDAQ,SRDX,2005-08-12,36.02,37.21,35.54,36.56,204800,36.56 +NASDAQ,SRDX,2005-08-05,36.77,37.09,36.54,36.55,279300,36.55 +NASDAQ,SRDX,2004-11-16,30.00,30.00,28.80,28.95,127200,28.95 +NASDAQ,SRDX,2004-06-24,24.31,25.17,23.67,24.91,351700,24.91 +NASDAQ,SRDX,2003-11-17,21.70,22.09,21.28,21.70,258800,21.70 +NASDAQ,SRDX,2003-09-22,29.50,29.55,28.70,29.00,729400,29.00 +NASDAQ,SRDX,2003-09-02,33.90,35.00,33.51,34.93,444700,34.93 +NASDAQ,SRDX,2003-08-20,32.89,32.89,31.85,32.62,604700,32.62 +NASDAQ,SRDX,2003-03-17,29.17,29.42,28.85,29.17,169900,29.17 +NASDAQ,SRDX,2001-07-20,50.33,51.55,48.00,48.80,804900,48.80 +NASDAQ,SRDX,2001-05-09,50.50,52.25,48.40,52.00,179500,52.00 +NASDAQ,SRDX,2001-04-16,42.94,43.25,42.10,42.47,105000,42.47 +NASDAQ,SRDX,2000-09-15,54.06,55.06,54.06,54.06,30000,27.03 +NASDAQ,SRDX,2000-04-03,27.75,27.75,23.12,23.12,14400,11.56 +NASDAQ,SRDX,2000-01-11,27.00,28.25,26.00,26.25,34800,13.12 +NASDAQ,SRDX,1999-12-31,30.94,31.00,30.00,30.00,26000,15.00 +NASDAQ,SRDX,1999-12-09,20.50,20.81,20.50,20.69,24800,10.34 +NASDAQ,SRDX,1999-07-02,16.00,16.38,15.88,16.25,12000,8.12 +NASDAQ,SRDX,1999-04-19,14.12,14.12,13.94,13.94,19200,6.97 +NASDAQ,SRDX,1998-09-22,7.75,7.75,7.56,7.75,1200,3.87 +NASDAQ,SMRT,2009-04-08,2.85,3.22,2.85,3.21,120600,3.21 +NASDAQ,SMRT,2008-12-02,1.36,1.37,1.15,1.21,128700,1.21 +NASDAQ,SMRT,2008-11-14,2.16,2.16,1.84,1.84,87700,1.84 +NASDAQ,SMRT,2008-09-10,3.89,3.90,3.72,3.77,172100,3.77 +NASDAQ,SMRT,2008-07-21,4.17,4.31,3.97,4.02,175800,4.02 +NASDAQ,SMRT,2008-07-16,3.93,4.08,3.78,3.99,430600,3.99 +NASDAQ,SMRT,2008-05-14,5.29,5.45,5.26,5.37,187100,5.37 +NASDAQ,SMRT,2008-02-13,5.88,6.19,5.88,6.19,439900,6.19 +NASDAQ,SMRT,2007-12-04,5.20,5.22,4.88,4.92,966100,4.86 +NASDAQ,SMRT,2007-10-29,6.60,6.68,6.40,6.45,410300,6.37 +NASDAQ,SMRT,2007-01-12,13.55,13.93,13.52,13.93,415300,13.53 +NASDAQ,SMRT,2006-07-05,14.65,14.92,14.43,14.61,110600,14.06 +NASDAQ,SMRT,2006-06-20,14.04,14.19,13.75,13.75,158000,13.23 +NASDAQ,SMRT,2006-04-12,15.25,15.53,14.77,15.10,391700,14.47 +NASDAQ,SMRT,2006-03-22,17.21,17.38,16.50,17.15,373000,14.97 +NASDAQ,SMRT,2005-09-22,18.54,18.91,17.97,18.80,412800,16.29 +NASDAQ,SMRT,2005-09-09,23.81,23.86,23.44,23.75,69500,20.58 +NASDAQ,SMRT,2004-06-21,14.55,14.85,14.25,14.71,183300,12.68 +NASDAQ,SMRT,2004-04-22,13.10,13.71,13.10,13.54,271100,11.67 +NASDAQ,SMRT,2004-03-08,11.67,12.13,11.65,11.85,365800,10.21 +NASDAQ,SMRT,2003-12-15,8.60,8.85,8.28,8.50,154700,7.33 +NASDAQ,SMRT,2003-12-04,9.40,9.45,8.43,8.46,246200,7.29 +NASDAQ,SMRT,2003-09-18,5.53,5.53,5.34,5.45,37400,4.70 +NASDAQ,SMRT,2003-09-02,5.63,6.03,5.63,6.03,73200,5.20 +NASDAQ,SMRT,2002-05-09,11.11,11.80,11.10,11.51,87200,9.92 +NASDAQ,SMRT,2001-12-11,8.14,8.30,8.14,8.25,227900,7.11 +NASDAQ,SMRT,2001-12-04,8.05,8.15,8.00,8.10,220400,6.98 +NASDAQ,SMRT,2001-09-24,7.01,7.25,7.00,7.21,158200,6.21 +NASDAQ,SMRT,2001-04-06,10.50,10.50,9.94,10.00,76600,8.62 +NASDAQ,SMRT,2000-11-13,14.94,14.94,14.06,14.12,670000,12.17 +NASDAQ,SMRT,2000-04-10,7.94,7.94,7.44,7.44,59700,6.41 +NASDAQ,SMRT,2000-01-11,5.08,5.19,4.94,5.05,418900,4.35 +NASDAQ,SMRT,1999-08-19,7.41,7.56,7.41,7.50,85400,6.46 +NASDAQ,SMRT,1999-05-26,9.00,9.13,8.94,8.97,152000,7.73 +NASDAQ,SMRT,1999-01-13,7.00,7.00,6.81,6.94,130800,5.98 +NASDAQ,SMRT,1998-11-03,8.62,8.62,8.31,8.50,138700,7.33 +NASDAQ,SMRT,1998-10-13,7.00,7.00,6.50,6.75,106200,5.82 +NASDAQ,SMRT,1998-10-09,6.94,7.12,6.69,6.88,170700,5.93 +NASDAQ,SMRT,1998-01-26,25.00,25.50,25.00,25.00,93400,10.77 +NASDAQ,SMRT,1998-01-13,25.75,25.88,25.25,25.88,111400,11.15 +NASDAQ,SMRT,1997-12-08,29.88,29.88,29.44,29.69,255800,12.79 +NASDAQ,SMRT,1997-08-01,29.13,29.13,28.25,28.75,189600,12.39 +NASDAQ,SMRT,1997-01-27,19.38,19.75,19.38,19.56,73600,8.43 +NASDAQ,SMRT,1996-08-23,23.88,24.75,23.13,23.50,542400,10.13 +NASDAQ,SMRT,1996-02-23,10.25,10.50,10.12,10.19,324400,4.39 +NASDAQ,SMRT,1996-02-16,9.75,10.00,9.50,9.50,68200,4.09 +NASDAQ,SMRT,1995-10-12,12.25,12.75,12.00,12.75,90200,5.49 +NASDAQ,SMRT,1995-08-28,13.75,14.25,13.75,13.75,70200,5.93 +NASDAQ,SMRT,1995-02-17,11.25,11.75,11.00,11.50,36000,4.96 +NASDAQ,SMRT,1994-11-10,16.50,17.25,16.50,17.00,398800,7.33 +NASDAQ,SMRT,1994-09-28,14.25,14.50,14.00,14.50,421400,6.25 +NASDAQ,SMRT,1994-09-19,16.50,17.00,16.00,16.12,96800,6.95 +NASDAQ,SMRT,1994-07-22,16.88,17.25,16.75,17.00,59600,7.33 +NASDAQ,SMRT,1993-07-14,31.50,33.75,31.00,33.50,427500,9.62 +NASDAQ,SMRT,1993-06-28,30.25,31.50,29.75,31.25,188400,8.98 +NASDAQ,SMRT,1993-06-23,29.50,30.00,29.50,29.50,42900,8.48 +NASDAQ,SMRT,1993-06-17,31.50,32.00,30.00,31.00,971700,8.91 +NASDAQ,SMRT,1992-09-25,17.75,17.75,17.25,17.62,50400,5.06 +NASDAQ,SMRT,1992-05-07,13.37,13.50,13.37,13.37,110700,3.84 +NASDAQ,SNDK,2008-11-07,9.90,10.02,9.62,9.98,6481600,9.98 +NASDAQ,SNDK,2008-10-28,7.82,7.98,7.45,7.97,10553300,7.97 +NASDAQ,SNDK,2008-04-23,27.38,28.47,27.25,27.89,8743200,27.89 +NASDAQ,SNDK,2008-01-11,28.09,28.87,27.92,28.58,7892400,28.58 +NASDAQ,SNDK,2007-09-14,50.37,51.65,50.01,51.29,12668700,51.29 +NASDAQ,SNDK,2007-02-01,40.20,40.85,40.18,40.74,12229000,40.74 +NASDAQ,SNDK,2007-01-12,43.30,44.78,43.25,44.03,9509400,44.03 +NASDAQ,SNDK,2006-09-21,59.10,59.24,57.56,57.69,10872600,57.69 +NASDAQ,SNDK,2006-08-29,54.58,56.11,53.81,56.11,9715600,56.11 +NASDAQ,SNDK,2006-07-14,40.84,41.30,38.83,39.18,17670700,39.18 +NASDAQ,SNDK,2006-07-11,43.50,45.85,42.85,45.70,16277100,45.70 +NASDAQ,SNDK,2005-08-08,34.38,35.50,34.36,35.16,5909600,35.16 +NASDAQ,SNDK,2005-02-14,25.04,25.37,24.85,25.29,3453400,25.29 +NASDAQ,SNDK,2004-10-04,30.94,31.38,30.75,31.20,9273900,31.20 +NASDAQ,SNDK,2004-09-20,26.18,27.49,26.09,27.22,7849600,27.22 +NASDAQ,SNDK,2004-07-30,24.05,24.54,23.80,24.32,4043500,24.32 +NASDAQ,SNDK,2004-04-27,26.27,26.42,25.52,25.62,4658400,25.62 +NASDAQ,SNDK,2004-04-12,33.01,33.19,32.17,32.47,4158900,32.47 +NASDAQ,SNDK,2004-03-08,29.40,29.41,27.52,27.69,6799900,27.69 +NASDAQ,SNDK,2003-08-13,50.58,52.20,50.58,51.51,5727600,25.75 +NASDAQ,SNDK,2003-05-22,31.59,31.65,30.77,31.16,7604400,15.58 +NASDAQ,SNDK,2000-12-06,45.06,48.75,43.38,44.27,6367600,22.14 +NASDAQ,SNDK,2000-12-05,43.50,45.38,42.13,44.25,6713200,22.12 +NASDAQ,SNDK,2000-10-13,55.38,62.75,54.88,60.44,4085000,30.22 +NASDAQ,SNDK,1999-08-05,69.06,76.50,63.50,76.50,2420800,19.12 +NASDAQ,SNDK,1998-12-08,13.63,13.63,13.31,13.38,1120000,3.35 +NASDAQ,SNDK,1998-12-01,11.56,11.88,11.38,11.50,305200,2.88 +NASDAQ,SNDK,1998-10-08,6.38,6.38,5.13,5.88,17633200,1.47 +NASDAQ,SNDK,1998-03-11,24.87,25.00,24.62,24.69,758800,6.17 +NASDAQ,SNDK,1997-10-24,28.50,29.25,27.50,27.50,1422000,6.88 +NASDAQ,SNDK,1997-01-02,9.50,9.75,9.00,9.38,1267600,2.35 +NASDAQ,SNDK,1996-02-26,16.25,16.25,14.75,15.25,858800,3.81 +NASDAQ,SNDK,1995-12-21,17.00,17.25,16.25,16.75,281200,4.19 +NASDAQ,SCLD,2009-07-15,0.21,0.23,0.20,0.20,81200,0.20 +NASDAQ,SCLD,2009-05-18,0.17,0.18,0.15,0.16,51400,0.16 +NASDAQ,SCLD,2009-02-18,0.19,0.20,0.18,0.19,18500,0.19 +NASDAQ,SCLD,2008-11-26,0.54,0.57,0.49,0.56,49900,0.56 +NASDAQ,SCLD,2008-06-04,1.34,1.44,1.34,1.40,18300,1.40 +NASDAQ,SCLD,2008-05-13,1.11,1.24,1.11,1.23,24600,1.23 +NASDAQ,SCLD,2008-04-15,1.09,1.10,1.01,1.08,13400,1.08 +NASDAQ,SCLD,2008-03-26,0.81,1.02,0.81,0.94,90700,0.94 +NASDAQ,SCLD,2008-03-14,0.87,0.87,0.77,0.82,5400,0.82 +NASDAQ,SCLD,2007-12-18,0.92,0.99,0.88,0.91,46900,0.91 +NASDAQ,SCLD,2006-08-07,0.63,0.66,0.60,0.60,43400,0.60 +NASDAQ,SCLD,2006-02-09,1.68,1.68,1.60,1.65,85300,1.65 +NASDAQ,SCLD,2005-06-20,2.61,2.72,2.54,2.68,63300,2.68 +NASDAQ,SCLD,2005-04-01,2.66,2.69,2.54,2.66,11400,2.66 +NASDAQ,SCLD,2004-10-15,2.12,2.21,2.12,2.20,9800,2.20 +NASDAQ,SCLD,2004-07-13,2.81,3.04,2.62,2.67,237400,2.67 +NASDAQ,SCLD,2002-12-12,1.18,1.25,1.18,1.25,10700,1.25 +NASDAQ,SCLD,2002-10-25,1.00,1.05,1.00,1.02,3800,1.02 +NASDAQ,SCLD,2002-05-22,3.09,3.20,3.01,3.05,66500,3.05 +NASDAQ,SCLD,2002-05-02,2.80,2.84,2.59,2.71,68800,2.71 +NASDAQ,SCLD,2002-02-25,2.36,2.44,2.35,2.41,73000,2.41 +NASDAQ,SCLD,2002-01-30,3.45,3.90,3.45,3.75,729100,3.75 +NASDAQ,SCLD,2001-11-07,0.85,0.85,0.85,0.85,1800,0.85 +NASDAQ,SCLD,2001-10-04,0.69,0.80,0.67,0.75,23400,0.75 +NASDAQ,SCLD,2001-05-11,0.54,0.57,0.54,0.55,25200,0.55 +NASDAQ,SCLD,2001-02-06,1.16,1.16,1.06,1.12,8300,1.12 +NASDAQ,SCLD,2000-05-17,2.00,2.12,2.00,2.06,26400,2.06 +NASDAQ,SCLD,1999-11-09,1.03,1.09,1.00,1.09,125800,1.09 +NASDAQ,SCLD,1999-10-08,1.31,1.50,1.31,1.31,55700,1.31 +NASDAQ,SCLD,1999-09-08,1.80,1.88,1.75,1.84,46800,1.84 +NASDAQ,SCLD,1998-09-03,3.50,3.50,3.19,3.31,110800,3.31 +NASDAQ,SCLD,1998-04-20,9.19,9.44,9.13,9.38,35000,9.38 +NASDAQ,SCLD,1998-02-18,9.25,9.25,9.06,9.06,32500,9.06 +NASDAQ,SCLD,1997-11-25,8.25,8.25,7.75,7.94,47300,7.94 +NASDAQ,SCLD,1997-09-26,6.62,7.12,6.62,6.94,3600,6.94 +NASDAQ,SCLD,1997-04-25,6.38,6.38,6.00,6.38,82300,6.38 +NASDAQ,STST,2010-01-06,21.56,21.87,21.35,21.76,72300,21.76 +NASDAQ,STST,2009-11-10,19.04,19.46,18.59,18.69,76900,18.69 +NASDAQ,STST,2009-03-18,19.28,19.74,18.65,19.54,115200,19.54 +NASDAQ,STST,2009-02-26,17.99,18.29,17.17,17.36,58700,17.36 +NASDAQ,STST,2009-01-08,18.50,18.78,18.29,18.78,102700,18.78 +NASDAQ,STST,2008-11-19,21.55,21.80,20.50,20.51,69400,20.51 +NASDAQ,STST,2008-08-15,26.94,27.05,26.08,27.02,134700,27.02 +NASDAQ,STST,2007-08-22,17.47,17.73,17.15,17.50,143700,17.50 +NASDAQ,STST,2007-07-18,22.98,23.50,22.98,23.47,340400,23.47 +NASDAQ,STST,2006-10-19,23.82,24.27,23.82,24.26,53800,24.26 +NASDAQ,STST,2006-02-27,30.00,30.57,29.58,30.54,100400,30.54 +NASDAQ,STST,2005-12-06,30.03,30.14,29.93,29.99,40200,29.99 +NASDAQ,STST,2005-01-18,34.94,35.48,33.85,34.41,72800,34.41 +NASDAQ,STST,2004-12-31,35.79,36.00,35.18,35.37,56900,35.37 +NASDAQ,STST,2004-11-23,23.99,25.25,23.41,24.75,118500,24.75 +NASDAQ,STST,2004-11-12,25.10,25.95,24.58,25.90,63600,25.90 +NASDAQ,SPNS,2008-07-09,1.85,1.85,1.85,1.85,000,1.85 +NASDAQ,SPNS,2007-11-16,1.40,1.45,1.36,1.44,12000,1.44 +NASDAQ,SPNS,2007-09-14,2.49,2.50,2.22,2.35,12800,2.35 +NASDAQ,SPNS,2007-03-13,1.65,1.73,1.60,1.61,10400,1.61 +NASDAQ,SPNS,2007-01-08,1.44,1.50,1.42,1.50,10300,1.50 +NASDAQ,SPNS,2006-06-21,1.06,1.29,1.06,1.29,10400,1.29 +NASDAQ,SPNS,2005-07-25,1.80,1.80,1.80,1.80,000,1.80 +NASDAQ,SPNS,2005-05-04,2.18,2.20,2.00,2.05,8600,2.05 +NASDAQ,SPNS,2004-11-02,2.09,2.09,2.09,2.09,000,2.09 +NASDAQ,SPNS,2003-12-22,4.25,4.25,4.10,4.25,29100,4.25 +NASDAQ,SPNS,2003-08-19,3.39,3.56,3.35,3.42,5400,3.42 +NASDAQ,SPNS,2003-03-14,0.83,0.85,0.80,0.85,7400,4.25 +NASDAQ,SPNS,2003-03-11,0.75,0.79,0.75,0.79,8400,3.95 +NASDAQ,SPNS,2002-10-25,0.65,0.75,0.65,0.75,600,3.75 +NASDAQ,SPNS,2002-10-09,0.75,0.75,0.75,0.75,7100,3.75 +NASDAQ,SPNS,2002-01-11,1.04,1.04,0.96,0.98,13400,4.90 +NASDAQ,SPNS,2001-01-18,1.50,1.53,1.44,1.50,84800,7.50 +NASDAQ,SPNS,2001-01-16,1.50,1.63,1.50,1.61,59300,8.05 +NASDAQ,SPNS,2000-08-07,6.44,6.50,6.25,6.44,129000,32.19 +NASDAQ,SPNS,2000-04-26,8.00,8.12,7.31,7.56,68400,37.81 +NASDAQ,SPNS,1999-12-13,16.06,17.25,16.06,16.75,540600,83.75 +NASDAQ,SPNS,1999-03-15,10.63,10.75,10.00,10.37,165300,51.87 +NASDAQ,SPNS,1999-02-23,9.69,10.00,9.50,10.00,234000,50.00 +NASDAQ,SPNS,1998-07-10,8.12,8.12,7.88,8.00,57500,40.00 +NASDAQ,SPIR,2009-11-19,4.35,4.57,4.35,4.57,10100,4.57 +NASDAQ,SPIR,2009-03-17,4.75,4.75,4.40,4.56,13300,4.56 +NASDAQ,SPIR,2009-02-12,5.50,5.75,5.45,5.49,30400,5.49 +NASDAQ,SPIR,2008-12-31,5.45,5.45,4.90,5.14,95200,5.14 +NASDAQ,SPIR,2008-10-31,8.83,9.40,8.44,8.65,101900,8.65 +NASDAQ,SPIR,2008-06-04,13.57,14.30,13.48,13.82,39300,13.82 +NASDAQ,SPIR,2007-08-16,9.37,9.51,8.39,9.15,61000,9.15 +NASDAQ,SPIR,2007-06-22,8.82,9.74,8.61,9.14,16900,9.14 +NASDAQ,SPIR,2006-12-29,8.40,8.40,8.28,8.28,4500,8.28 +NASDAQ,SPIR,2006-11-15,8.65,8.65,8.28,8.28,40800,8.28 +NASDAQ,SPIR,2006-10-02,7.10,7.15,7.00,7.00,6200,7.00 +NASDAQ,SPIR,2006-02-17,10.30,10.39,10.01,10.19,34900,10.19 +NASDAQ,SPIR,2005-11-22,7.66,7.92,7.60,7.75,38300,7.75 +NASDAQ,SPIR,2005-11-18,7.96,7.96,7.53,7.60,61100,7.60 +NASDAQ,SPIR,2005-10-10,9.87,9.87,9.27,9.43,122100,9.43 +NASDAQ,SPIR,2005-06-28,7.16,7.36,6.65,7.14,353000,7.14 +NASDAQ,SPIR,2005-04-18,3.93,3.94,3.65,3.90,13900,3.90 +NASDAQ,SPIR,2005-03-23,5.10,5.10,4.50,4.85,8100,4.85 +NASDAQ,SPIR,2004-09-10,4.51,4.51,4.29,4.41,4700,4.41 +NASDAQ,SPIR,2004-04-23,7.00,7.50,6.65,6.89,77900,6.89 +NASDAQ,SPIR,2004-04-19,6.00,7.80,5.87,7.62,217100,7.62 +NASDAQ,SPIR,2004-01-27,5.10,5.14,4.81,4.98,11600,4.98 +NASDAQ,SPIR,2003-07-18,3.24,3.24,3.21,3.21,1800,3.21 +NASDAQ,SPIR,2003-05-20,2.64,2.76,2.63,2.63,1900,2.63 +NASDAQ,SPIR,2002-04-25,4.85,4.85,4.50,4.59,20100,4.59 +NASDAQ,SPIR,2001-06-04,6.56,6.75,6.19,6.20,21900,6.20 +NASDAQ,SPIR,2001-04-06,3.38,3.97,3.03,3.75,11100,3.75 +NASDAQ,SPIR,2001-03-14,4.75,4.75,4.38,4.56,12900,4.56 +NASDAQ,SPIR,2001-02-06,6.61,6.75,6.25,6.25,6600,6.25 +NASDAQ,SPIR,2000-04-04,5.38,5.38,4.75,4.75,28200,2.37 +NASDAQ,SPIR,1999-12-31,6.62,6.62,5.75,5.75,800,2.88 +NASDAQ,SPIR,1999-09-08,4.30,4.30,3.88,4.12,2800,2.06 +NASDAQ,SPIR,1998-08-24,3.66,3.66,3.50,3.53,3200,1.77 +NASDAQ,SPIR,1997-03-11,4.25,4.25,4.25,4.25,000,2.13 +NASDAQ,SPIR,1996-12-23,2.50,2.62,2.25,2.25,3600,1.12 +NASDAQ,SPIR,1996-07-12,3.25,3.25,2.75,3.13,8000,1.56 +NASDAQ,SPIR,1993-11-30,3.75,3.75,3.75,3.75,2000,1.88 +NASDAQ,SPIR,1993-11-16,4.06,4.06,3.81,3.81,2800,1.91 +NASDAQ,SPIR,1993-08-11,2.38,2.38,2.38,2.38,400,1.19 +NASDAQ,SPIR,1993-07-27,2.50,2.50,2.50,2.50,400,1.25 +NASDAQ,SPIR,1993-05-19,2.50,2.62,2.50,2.62,13200,1.31 +NASDAQ,SPIR,1993-05-11,2.50,2.50,2.50,2.50,4400,1.25 +NASDAQ,SPIR,1991-12-20,3.50,4.00,3.50,3.50,2800,1.75 +NASDAQ,SPIR,1990-10-29,2.50,2.50,2.50,2.50,800,1.25 +NASDAQ,SPIR,1990-10-05,2.38,2.75,2.38,2.75,800,1.38 +NASDAQ,SPIR,1990-10-02,2.25,2.75,2.25,2.75,800,1.38 +NASDAQ,SMBL,2009-08-05,6.20,6.20,5.89,6.03,793500,6.03 +NASDAQ,SMBL,2008-12-10,5.92,6.25,5.65,6.19,688900,6.19 +NASDAQ,SMBL,2008-08-15,5.89,6.48,5.75,5.95,550500,5.95 +NASDAQ,SMBL,2008-07-23,7.26,7.27,7.05,7.08,389600,7.08 +NASDAQ,SMBL,2007-08-02,10.25,10.25,9.00,9.00,79600,9.00 +NASDAQ,SKIL,2009-03-17,5.65,6.88,5.45,6.85,1835900,6.85 +NASDAQ,SKIL,2008-05-28,9.99,10.00,9.75,9.77,446800,9.77 +NASDAQ,SKIL,2008-01-10,9.06,9.44,9.06,9.43,368700,9.43 +NASDAQ,SKIL,2007-07-23,9.01,9.34,9.01,9.26,104500,9.26 +NASDAQ,SKIL,2007-06-07,9.14,9.14,9.00,9.05,193500,9.05 +NASDAQ,SKIL,2007-03-20,8.04,8.05,7.96,8.00,1046300,8.00 +NASDAQ,SKIL,2007-03-07,6.84,7.11,6.84,7.01,342300,7.01 +NASDAQ,SKIL,2007-02-08,7.25,7.25,7.17,7.18,617000,7.18 +NASDAQ,SKIL,2006-03-09,5.50,5.60,5.34,5.40,172600,5.40 +NASDAQ,SKIL,2005-05-05,4.07,4.10,3.79,3.79,994400,3.79 +NASDAQ,SKIL,2005-04-19,3.40,3.60,3.37,3.58,323200,3.58 +NASDAQ,SKIL,2005-02-24,4.30,4.39,4.13,4.15,243100,4.15 +NASDAQ,SKIL,2004-11-04,6.95,6.98,6.87,6.89,95700,6.89 +NASDAQ,SKIL,2004-07-06,7.10,7.30,6.82,7.12,1178800,7.12 +NASDAQ,SKIL,2003-04-22,3.31,3.76,3.29,3.76,445700,3.76 +NASDAQ,SKIL,2003-03-06,2.70,2.81,2.67,2.80,170700,2.80 +NASDAQ,SKIL,2003-02-03,2.87,2.90,2.71,2.83,403800,2.83 +NASDAQ,SKIL,2002-05-08,5.64,6.35,5.40,5.81,932200,5.81 +NASDAQ,SKIL,2001-11-15,19.25,21.00,18.90,20.23,2270100,20.23 +NASDAQ,SKIL,2001-09-21,19.45,19.51,17.50,18.30,927000,18.30 +NASDAQ,SKIL,2001-08-22,37.53,37.61,31.15,32.94,3137200,32.94 +NASDAQ,SKIL,2000-04-14,34.63,36.25,29.87,31.00,275300,31.00 +NASDAQ,SKIL,1999-10-06,26.94,28.88,26.94,27.81,504500,27.81 +NASDAQ,SKIL,1999-02-18,15.00,16.75,15.00,16.06,1490700,16.06 +NASDAQ,SKIL,1998-04-02,52.00,53.00,50.75,51.38,97700,51.38 +NASDAQ,SKIL,1998-03-10,49.25,50.38,47.50,48.56,449900,48.56 +NASDAQ,SKIL,1998-02-27,93.38,93.38,90.87,91.50,199000,45.75 +NASDAQ,SKIL,1997-05-02,48.00,50.00,48.00,49.12,303200,24.56 +NASDAQ,SKIL,1997-01-13,58.00,58.00,56.75,57.50,8600,28.75 +NASDAQ,SKIL,1997-01-03,52.25,52.50,51.00,52.00,147400,26.00 +NASDAQ,SKIL,1996-07-23,44.50,45.00,39.50,39.50,406800,19.75 +NASDAQ,SKIL,1995-09-21,48.75,50.50,48.75,49.00,99200,12.25 +NASDAQ,SPRT,2008-12-01,1.90,1.97,1.79,1.81,220800,1.81 +NASDAQ,SPRT,2007-08-28,5.10,5.15,5.05,5.06,86600,5.06 +NASDAQ,SPRT,2007-02-28,6.00,6.06,5.65,5.93,498400,5.93 +NASDAQ,SPRT,2006-03-06,4.18,4.18,4.10,4.11,234300,4.11 +NASDAQ,SPRT,2006-01-09,4.48,4.58,4.46,4.51,199000,4.51 +NASDAQ,SPRT,2005-10-19,4.57,4.65,4.50,4.62,196300,4.62 +NASDAQ,SPRT,2005-08-18,4.92,4.99,4.86,4.92,275000,4.92 +NASDAQ,SPRT,2004-12-28,6.62,6.75,6.52,6.74,369700,6.74 +NASDAQ,SPRT,2004-09-15,9.51,9.78,9.40,9.69,549200,9.69 +NASDAQ,SPRT,2004-08-27,10.16,10.22,10.10,10.20,148600,10.20 +NASDAQ,SPRT,2004-04-23,11.40,11.40,11.10,11.24,708300,11.24 +NASDAQ,SPRT,2004-03-12,11.78,12.15,11.71,12.15,506500,12.15 +NASDAQ,SPRT,2004-02-11,11.50,12.15,11.44,12.10,924900,12.10 +NASDAQ,SPRT,2004-01-08,13.63,13.80,13.35,13.39,306600,13.39 +NASDAQ,SPRT,2002-10-04,2.11,2.16,2.11,2.15,1200,2.15 +NASDAQ,SPRT,2002-09-24,2.01,2.09,2.00,2.07,19200,2.07 +NASDAQ,SPRT,2002-03-19,3.88,3.97,3.40,3.68,177400,3.68 +NASDAQ,SPRT,2002-02-21,5.05,5.15,4.55,4.63,292000,4.63 +NASDAQ,SPRT,2001-12-10,4.10,4.22,3.94,4.10,140900,4.10 +NASDAQ,SPRT,2001-11-30,2.95,3.28,2.90,3.23,405700,3.23 +NASDAQ,SPRT,2001-04-23,4.11,4.11,4.06,4.06,19300,4.06 +NASDAQ,SPRT,2001-03-08,5.77,6.00,4.25,5.19,768300,5.19 +NASDAQ,SURG,2010-01-07,1.34,1.38,1.33,1.34,20300,1.34 +NASDAQ,SURG,2009-10-19,1.58,1.67,1.54,1.61,29900,1.61 +NASDAQ,SURG,2009-07-23,1.21,1.21,1.18,1.21,49100,1.21 +NASDAQ,SURG,2009-06-16,1.31,1.39,1.29,1.32,1060800,1.32 +NASDAQ,SURG,2009-03-16,0.92,0.94,0.89,0.90,140300,0.90 +NASDAQ,SURG,2009-03-10,0.78,0.83,0.76,0.80,103900,0.80 +NASDAQ,SURG,2008-10-16,1.62,1.62,1.20,1.62,95600,1.62 +NASDAQ,SURG,2008-04-08,2.14,2.14,2.03,2.06,7800,2.06 +NASDAQ,SURG,2007-10-05,3.81,3.85,3.71,3.80,31500,3.80 +NASDAQ,SURG,2007-09-25,4.00,4.06,3.91,3.93,18200,3.93 +NASDAQ,SURG,2007-03-05,3.85,3.85,3.43,3.49,230300,3.49 +NASDAQ,SURG,2007-01-12,4.11,4.23,4.11,4.16,23200,4.16 +NASDAQ,SURG,2006-11-22,4.26,4.30,4.25,4.29,9900,4.29 +NASDAQ,SURG,2006-04-21,8.65,8.72,8.10,8.40,183500,8.40 +NASDAQ,SURG,2006-03-23,7.69,8.00,7.64,7.85,214000,7.85 +NASDAQ,SURG,2005-11-17,4.18,4.18,4.05,4.10,27100,4.10 +NASDAQ,STRN,2009-10-23,6.00,6.00,6.00,6.00,2100,6.00 +NASDAQ,STRN,2009-07-29,6.25,6.25,6.25,6.25,100,6.25 +NASDAQ,STRN,2009-04-27,4.00,4.10,4.00,4.10,1400,4.10 +NASDAQ,STRN,2008-07-30,7.20,7.23,7.20,7.23,2000,7.23 +NASDAQ,STRN,2008-03-28,6.84,6.84,6.84,6.84,000,6.84 +NASDAQ,STRN,2007-11-07,12.20,12.20,11.31,12.00,21000,12.00 +NASDAQ,STRN,2007-09-26,8.25,8.49,8.25,8.49,3100,8.49 +NASDAQ,STRN,2005-06-20,5.90,5.90,5.90,5.90,1500,5.90 +NASDAQ,STRN,2004-11-29,8.00,8.55,8.00,8.09,8200,8.09 +NASDAQ,STRN,2004-05-03,2.30,2.45,1.95,2.45,68600,2.45 +NASDAQ,STRN,2003-06-13,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,STRN,2003-06-09,0.85,0.85,0.85,0.85,2500,0.85 +NASDAQ,STRN,2003-03-05,0.90,0.90,0.90,0.90,000,0.90 +NASDAQ,STRN,2002-08-14,0.74,0.74,0.74,0.74,000,0.74 +NASDAQ,STRN,2001-11-26,0.77,0.77,0.77,0.77,000,0.77 +NASDAQ,STRN,2000-12-19,1.00,1.12,1.00,1.00,5500,1.00 +NASDAQ,STRN,2000-10-23,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,STRN,2000-06-27,1.38,1.38,1.38,1.38,000,1.38 +NASDAQ,SPPI,2009-12-14,4.70,4.76,4.64,4.69,669200,4.69 +NASDAQ,SPPI,2009-06-15,6.00,6.35,5.85,6.15,2583900,6.15 +NASDAQ,SPPI,2007-08-16,4.32,4.51,4.17,4.51,344900,4.51 +NASDAQ,SPPI,2007-08-06,3.56,3.70,3.50,3.69,390400,3.69 +NASDAQ,SPPI,2007-07-24,5.22,5.25,4.52,4.80,3020400,4.80 +NASDAQ,SPPI,2006-12-14,5.54,5.57,5.34,5.56,209800,5.56 +NASDAQ,SPPI,2005-10-24,4.51,4.56,4.35,4.41,66600,4.41 +NASDAQ,SPPI,2005-05-06,5.40,5.48,5.25,5.36,49600,5.36 +NASDAQ,SPPI,2004-11-08,5.60,6.05,5.59,6.01,496000,6.01 +NASDAQ,SPPI,2004-03-29,7.75,8.52,7.75,8.40,196300,8.40 +NASDAQ,SPPI,2003-11-03,7.20,7.25,6.90,7.08,175100,7.08 +NASDAQ,SPPI,2002-11-21,1.96,1.99,1.75,1.83,35500,1.83 +NASDAQ,SPPI,2002-10-11,1.91,1.91,1.71,1.75,22700,1.75 +NASDAQ,SPPI,2001-11-05,4.59,4.90,4.24,4.28,263900,107.00 +NASDAQ,SPPI,2001-09-25,3.16,3.32,3.01,3.09,70800,77.25 +NASDAQ,SPPI,2001-07-16,3.87,3.93,3.75,3.90,27700,97.50 +NASDAQ,SPPI,2001-04-16,5.95,6.15,5.92,6.00,76800,150.00 +NASDAQ,SPPI,2000-10-18,5.81,6.06,5.44,5.63,155900,140.75 +NASDAQ,SPPI,2000-03-22,19.12,19.87,18.75,19.00,54700,475.00 +NASDAQ,SPPI,1999-12-23,11.56,12.06,11.50,12.00,42300,300.00 +NASDAQ,SPPI,1999-12-22,11.75,12.31,11.63,12.25,55800,306.25 +NASDAQ,SPPI,1999-07-08,14.00,14.88,13.81,14.63,63000,365.75 +NASDAQ,SPPI,1999-02-12,8.75,8.75,8.19,8.38,33400,209.50 +NASDAQ,SPPI,1998-07-02,11.25,12.25,11.25,11.63,36900,290.75 +NASDAQ,SPPI,1998-06-08,14.63,15.38,14.63,14.94,61700,373.50 +NASDAQ,SPPI,1997-11-13,9.88,9.88,9.00,9.25,28800,231.25 +NASDAQ,SPPI,1997-08-08,13.63,13.63,13.13,13.13,23100,328.25 +NASDAQ,SPPI,1997-06-06,12.13,13.00,12.13,13.00,44700,325.00 +NASDAQ,SPPI,1997-02-26,4.38,4.50,4.00,4.25,35600,106.25 +NASDAQ,SPPI,1997-02-14,4.50,4.88,4.38,4.50,12300,112.50 +NASDAQ,SPPI,1996-12-24,4.13,4.19,4.13,4.19,12000,104.75 +NASDAQ,SCKT,2009-10-20,2.71,2.82,2.70,2.70,5000,2.70 +NASDAQ,SCKT,2009-03-27,2.97,2.97,2.97,2.97,100,2.97 +NASDAQ,SCKT,2008-05-22,0.68,0.75,0.68,0.75,6700,7.50 +NASDAQ,SCKT,2007-11-12,0.77,0.82,0.77,0.81,2700,8.10 +NASDAQ,SCKT,2007-11-05,0.78,0.85,0.78,0.80,7300,8.00 +NASDAQ,SCKT,2007-09-14,0.87,0.91,0.87,0.88,2200,8.80 +NASDAQ,SCKT,2007-06-07,0.88,0.91,0.85,0.86,2100,8.60 +NASDAQ,SCKT,2006-12-20,1.17,1.25,1.17,1.22,10400,12.20 +NASDAQ,SCKT,2006-11-16,0.80,0.87,0.78,0.83,8400,8.30 +NASDAQ,SCKT,2006-11-14,0.85,0.85,0.72,0.83,8800,8.30 +NASDAQ,SCKT,2006-10-23,0.98,0.99,0.86,0.91,15200,9.10 +NASDAQ,SCKT,2006-01-03,1.14,1.18,1.12,1.15,1800,11.50 +NASDAQ,SCKT,2005-10-20,1.35,1.36,1.27,1.33,1200,13.30 +NASDAQ,SCKT,2005-08-30,1.16,1.21,1.16,1.17,1000,11.70 +NASDAQ,SCKT,2005-04-13,1.43,1.46,1.37,1.46,2700,14.60 +NASDAQ,SCKT,2004-12-23,1.74,1.78,1.71,1.73,7800,17.30 +NASDAQ,SCKT,2004-11-24,1.82,1.89,1.70,1.75,7300,17.50 +NASDAQ,SCKT,2004-10-22,2.00,2.05,1.97,1.97,16600,19.70 +NASDAQ,SCKT,2004-08-16,2.71,2.72,2.59,2.63,5300,26.30 +NASDAQ,SCKT,2003-10-09,2.56,2.72,2.46,2.50,28900,25.00 +NASDAQ,SCKT,2003-10-07,2.60,2.73,2.55,2.67,46500,26.70 +NASDAQ,SCKT,2003-06-05,1.23,1.27,1.10,1.10,7700,11.00 +NASDAQ,SCKT,2002-12-16,0.80,0.83,0.75,0.78,4100,7.80 +NASDAQ,SCKT,2002-06-24,1.00,1.05,0.97,1.02,1900,10.20 +NASDAQ,SCKT,2002-04-01,1.82,1.88,1.76,1.82,2800,18.20 +NASDAQ,SCKT,2002-02-26,1.40,1.48,1.34,1.48,1400,14.80 +NASDAQ,SCKT,2001-12-07,1.91,2.02,1.91,2.02,2200,20.20 +NASDAQ,SCKT,2001-02-08,5.16,5.16,4.75,5.00,4900,50.00 +NASDAQ,SCKT,2001-01-17,5.75,6.63,5.50,6.38,30800,63.75 +NASDAQ,SBLK,2009-06-29,3.71,3.80,3.66,3.71,329300,3.61 +NASDAQ,SBLK,2009-04-27,2.85,2.95,2.83,2.85,219100,2.77 +NASDAQ,SBLK,2009-04-15,2.72,2.90,2.66,2.77,262000,2.69 +NASDAQ,SBLK,2008-06-24,12.24,12.25,11.90,11.91,435800,10.09 +NASDAQ,TWIN,2010-01-13,10.56,10.56,9.91,10.25,48100,10.25 +NASDAQ,TWIN,2009-09-08,12.79,12.79,12.46,12.51,99000,12.43 +NASDAQ,TWIN,2008-08-25,18.18,18.48,17.50,17.50,19800,16.74 +NASDAQ,TWIN,2008-06-23,21.44,22.68,21.43,21.43,82400,20.42 +NASDAQ,TWIN,2007-12-10,70.00,70.96,68.67,70.89,44400,33.50 +NASDAQ,TWIN,2007-12-04,61.81,63.10,61.29,62.63,34200,29.59 +NASDAQ,TWIN,2007-09-17,53.17,53.80,52.15,52.71,38200,24.85 +NASDAQ,TWIN,2006-12-28,35.28,35.70,35.23,35.50,12800,16.63 +NASDAQ,TWIN,2006-07-31,32.66,32.66,31.54,32.56,28200,15.17 +NASDAQ,TWIN,2005-11-30,41.81,42.73,41.00,42.21,50000,9.77 +NASDAQ,TWIN,2005-08-19,31.86,32.63,31.86,32.63,61200,7.52 +NASDAQ,TWIN,2004-10-21,25.50,25.55,24.75,24.75,14400,5.55 +NASDAQ,TWIN,2004-06-01,21.85,22.00,21.80,21.95,5600,4.88 +NASDAQ,TWIN,2003-11-18,17.85,17.90,17.84,17.84,5600,3.91 +NASDAQ,TWIN,2002-10-02,13.10,13.10,13.10,13.10,000,2.70 +NASDAQ,TWIN,2002-08-19,14.72,15.08,14.72,15.06,14400,3.10 +NASDAQ,TWIN,2002-02-06,15.30,15.35,15.25,15.35,2800,3.09 +NASDAQ,TWIN,2002-01-08,15.36,15.70,15.36,15.70,6400,3.12 +NASDAQ,TWIN,2000-06-09,15.94,16.12,15.94,16.12,12000,3.03 +NASDAQ,TWIN,2000-03-30,16.25,17.00,16.25,17.00,19200,3.16 +NASDAQ,TWIN,1999-11-24,14.19,14.19,14.06,14.06,4800,2.59 +NASDAQ,TWIN,1998-07-13,30.25,30.25,30.12,30.12,3200,5.22 +NASDAQ,TWIN,1998-01-08,33.38,33.38,33.13,33.13,26400,5.67 +NASDAQ,TWIN,1997-10-07,30.69,31.56,30.69,31.56,20800,5.37 +NASDAQ,TWIN,1997-04-29,24.62,24.62,24.62,24.62,51200,4.13 +NASDAQ,TWIN,1997-03-05,23.87,23.87,23.62,23.87,40000,4.01 +NASDAQ,TWIN,1995-09-29,23.00,23.00,22.87,22.87,7600,3.67 +NASDAQ,TWIN,1994-12-19,18.12,18.12,18.12,18.12,2000,2.84 +NASDAQ,TWIN,1994-10-06,22.87,22.87,22.87,22.87,000,3.55 +NASDAQ,TWIN,1994-04-22,19.62,19.62,19.37,19.50,10800,2.98 +NASDAQ,TWIN,1994-03-18,20.75,20.75,20.75,20.75,3200,3.17 +NASDAQ,TWIN,1993-09-24,19.62,19.87,19.62,19.87,6400,2.98 +NASDAQ,TWIN,1992-11-04,17.00,17.00,17.00,17.00,6800,2.46 +NASDAQ,TWIN,1992-10-02,16.50,16.50,16.50,16.50,2400,2.38 +NASDAQ,TWIN,1992-08-12,17.62,17.62,17.62,17.62,5600,2.55 +NASDAQ,TWIN,1992-07-10,18.75,18.75,18.75,18.75,800,2.68 +NASDAQ,TWIN,1992-03-18,23.00,23.12,23.00,23.12,10000,3.28 +NASDAQ,TWIN,1992-01-06,17.87,17.87,17.87,17.87,6400,2.51 +NASDAQ,TWIN,1991-12-06,15.25,15.25,15.25,15.25,7600,2.14 +NASDAQ,TWIN,1991-10-10,14.75,14.75,14.75,14.75,2400,2.05 +NASDAQ,TWIN,1991-01-23,16.50,16.50,16.50,16.50,3600,2.21 +NASDAQ,TWIN,1990-03-30,20.62,20.75,20.62,20.62,43200,2.67 +NASDAQ,TWIN,1988-12-01,26.25,26.37,26.25,26.37,5600,3.28 +NASDAQ,TAXI,2009-09-25,8.32,8.54,8.32,8.50,44000,8.31 +NASDAQ,TAXI,2009-03-30,7.11,7.11,6.67,6.76,56100,6.30 +NASDAQ,TAXI,2009-01-14,7.08,7.24,6.80,6.91,44000,6.23 +NASDAQ,TAXI,2008-09-24,10.46,10.48,10.06,10.30,19200,9.05 +NASDAQ,TAXI,2008-09-15,10.00,10.09,9.72,9.72,46900,8.54 +NASDAQ,TAXI,2008-04-04,9.17,9.20,9.01,9.07,15400,7.67 +NASDAQ,TAXI,2008-03-19,9.87,10.09,9.63,9.65,26900,8.16 +NASDAQ,TAXI,2007-10-29,10.46,10.66,10.46,10.64,31100,8.66 +NASDAQ,TAXI,2005-07-05,9.80,9.81,9.56,9.71,29500,6.95 +NASDAQ,TAXI,2005-01-13,9.76,9.80,9.67,9.73,23300,6.79 +NASDAQ,TAXI,2003-06-18,6.26,6.50,6.12,6.48,42100,4.30 +NASDAQ,TAXI,2001-07-16,10.27,10.54,10.27,10.32,23700,6.63 +NASDAQ,TAXI,2000-10-27,15.81,15.81,15.56,15.56,14900,9.59 +NASDAQ,TAXI,2000-10-26,15.69,15.81,15.63,15.63,41500,9.64 +NASDAQ,TAXI,2000-08-16,16.75,16.75,16.50,16.50,60000,9.86 +NASDAQ,TAXI,2000-06-30,15.50,15.50,15.06,15.44,163000,9.23 +NASDAQ,TAXI,1998-10-21,17.50,17.56,16.75,17.25,126300,9.02 +NASDAQ,TAXI,1998-03-04,24.75,25.00,24.50,24.62,15700,12.53 +NASDAQ,TAXI,1998-02-27,24.75,25.25,24.62,24.87,104000,12.66 +NASDAQ,TAXI,1997-08-27,19.25,19.25,19.12,19.12,2700,9.50 +NASDAQ,TAXI,1997-08-08,18.75,18.75,17.75,17.87,12500,8.78 +NASDAQ,TOFC,2010-01-06,6.90,6.93,6.75,6.75,1400,6.75 +NASDAQ,TOFC,2009-09-04,4.95,5.25,4.61,5.25,5300,5.25 +NASDAQ,TOFC,2009-08-28,5.55,5.55,5.55,5.55,000,5.55 +NASDAQ,TOFC,2008-05-16,10.79,11.28,10.79,11.28,2100,11.28 +NASDAQ,TOFC,2007-12-03,12.59,12.60,12.59,12.60,2600,12.55 +NASDAQ,TOFC,2007-06-11,15.02,15.24,15.02,15.24,600,15.09 +NASDAQ,TOFC,2006-04-07,17.10,17.10,17.10,17.10,000,16.73 +NASDAQ,TOFC,2006-03-24,17.01,17.01,16.70,16.80,4600,16.44 +NASDAQ,TOFC,2006-01-19,16.90,16.90,16.75,16.88,2900,16.48 +NASDAQ,TOFC,2005-09-28,17.20,17.20,16.93,16.93,300,16.53 +NASDAQ,TOFC,2005-09-02,16.00,16.08,16.00,16.08,900,15.70 +NASDAQ,TOFC,2005-07-29,15.60,15.60,15.40,15.60,1100,15.23 +NASDAQ,TOFC,2005-06-30,15.05,15.05,14.80,14.80,4000,14.45 +NASDAQ,TOFC,2005-04-01,14.20,14.20,14.20,14.20,600,13.86 +NASDAQ,TOFC,2005-02-02,14.75,14.75,14.36,14.40,2000,14.06 +NASDAQ,TOFC,2004-09-07,12.75,12.75,12.75,12.75,000,12.45 +NASDAQ,TOFC,2004-05-12,14.15,14.15,14.15,14.15,500,13.81 +NASDAQ,TOFC,2003-11-04,13.10,13.45,13.10,13.42,600,13.10 +NASDAQ,TOFC,2003-10-14,13.05,13.09,13.05,13.09,200,12.78 +NASDAQ,TOFC,2003-10-13,13.00,13.21,13.00,13.06,28400,12.75 +NASDAQ,TOFC,2003-08-25,13.13,13.13,13.13,13.13,000,12.82 +NASDAQ,TOFC,2003-02-04,13.17,13.19,13.01,13.10,4700,12.79 +NASDAQ,TOFC,2002-08-19,10.71,10.71,10.55,10.70,8900,10.44 +NASDAQ,TOFC,2002-06-07,12.50,12.50,12.25,12.25,3500,11.96 +NASDAQ,TOFC,2002-06-04,13.95,13.95,13.45,13.45,5700,13.13 +NASDAQ,TOFC,2002-04-24,14.50,14.50,14.50,14.50,900,14.15 +NASDAQ,TOFC,2001-12-21,11.65,11.65,11.65,11.65,000,11.37 +NASDAQ,TOFC,2001-11-29,11.65,11.65,11.50,11.50,5700,11.23 +NASDAQ,TOFC,2001-05-16,9.20,9.20,9.20,9.20,000,8.98 +NASDAQ,TOFC,2000-10-06,8.62,8.75,8.62,8.62,1000,8.42 +NASDAQ,TECD,2009-08-10,34.80,35.19,34.67,35.12,334600,35.12 +NASDAQ,TECD,2009-05-13,27.81,27.86,27.02,27.20,575900,27.20 +NASDAQ,TECD,2009-04-21,24.98,26.18,24.82,25.82,596800,25.82 +NASDAQ,TECD,2008-02-06,33.98,34.49,33.75,33.81,475000,33.81 +NASDAQ,TECD,2008-01-02,37.72,37.88,36.65,37.20,647900,37.20 +NASDAQ,TECD,2007-09-27,40.16,40.63,40.00,40.31,521600,40.31 +NASDAQ,TECD,2007-08-13,35.05,36.35,35.05,35.18,1482400,35.18 +NASDAQ,TECD,2007-07-09,39.09,39.18,38.57,38.64,605100,38.64 +NASDAQ,TECD,2007-06-28,37.89,38.41,37.88,38.04,831700,38.04 +NASDAQ,TECD,2007-06-07,36.60,36.86,36.27,36.28,565900,36.28 +NASDAQ,TECD,2007-05-17,36.85,37.08,36.38,36.71,749000,36.71 +NASDAQ,TECD,2007-01-05,38.21,38.31,37.51,37.76,719300,37.76 +NASDAQ,TECD,2006-12-07,41.50,41.60,41.00,41.15,635800,41.15 +NASDAQ,TECD,2006-08-07,34.97,34.97,34.41,34.47,862400,34.47 +NASDAQ,TECD,2006-06-29,37.27,38.38,37.05,38.36,672800,38.36 +NASDAQ,TECD,2005-11-08,35.09,35.37,34.82,35.03,351200,35.03 +NASDAQ,TECD,2005-05-09,35.05,35.11,34.50,34.63,986700,34.63 +NASDAQ,TECD,2005-02-25,41.43,41.65,40.25,40.83,927100,40.83 +NASDAQ,TECD,2003-06-09,25.50,25.50,24.73,24.89,374400,24.89 +NASDAQ,TECD,2003-06-05,25.00,25.93,24.97,25.76,964700,25.76 +NASDAQ,TECD,2003-02-20,22.00,22.21,21.81,22.08,1157100,22.08 +NASDAQ,TECD,2002-01-04,44.65,47.31,44.42,46.40,1116400,46.40 +NASDAQ,TECD,2001-11-16,42.65,43.76,42.10,42.23,576700,42.23 +NASDAQ,TECD,2000-08-15,44.06,46.50,43.88,45.00,253000,45.00 +NASDAQ,TECD,2000-05-31,38.69,39.25,37.50,37.56,277800,37.56 +NASDAQ,TECD,2000-02-07,23.00,23.25,22.69,22.88,248900,22.88 +NASDAQ,TECD,1999-11-03,20.81,22.63,20.81,21.81,1183000,21.81 +NASDAQ,TECD,1999-09-02,33.00,33.13,28.88,29.00,3331800,29.00 +NASDAQ,TECD,1999-02-24,20.38,20.44,18.44,18.62,1782900,18.62 +NASDAQ,TECD,1999-01-15,36.25,36.88,35.56,35.62,298000,35.62 +NASDAQ,TECD,1998-11-30,43.75,44.50,40.12,40.25,1081500,40.25 +NASDAQ,TECD,1998-10-22,43.75,45.25,43.75,44.62,126100,44.62 +NASDAQ,TECD,1997-12-19,36.38,36.38,34.12,34.94,3303200,34.94 +NASDAQ,TECD,1997-11-07,44.50,45.75,44.12,44.50,462800,44.50 +NASDAQ,TECD,1997-10-10,47.56,49.37,47.50,48.38,476800,48.38 +NASDAQ,TECD,1997-09-16,47.25,47.87,47.00,47.50,697000,47.50 +NASDAQ,TECD,1997-09-12,44.38,47.50,43.00,47.00,2229500,47.00 +NASDAQ,TECD,1997-07-28,36.62,37.63,36.38,37.25,378300,37.25 +NASDAQ,TECD,1997-06-13,30.25,30.75,29.25,30.25,1166800,30.25 +NASDAQ,TECD,1997-04-03,23.12,24.00,23.12,23.75,683900,23.75 +NASDAQ,TECD,1997-01-15,27.00,28.37,26.38,27.38,996000,27.38 +NASDAQ,TECD,1996-12-31,27.88,28.00,27.25,27.38,297700,27.38 +NASDAQ,TECD,1996-12-27,27.50,27.62,27.13,27.38,261500,27.38 +NASDAQ,TECD,1996-10-24,27.13,27.38,26.12,26.94,446400,26.94 +NASDAQ,TECD,1996-09-24,26.25,26.38,25.63,25.63,254300,25.63 +NASDAQ,TECD,1996-08-15,25.25,25.50,25.00,25.12,106500,25.12 +NASDAQ,TECD,1996-07-19,18.75,19.00,18.75,18.88,410400,18.88 +NASDAQ,TECD,1996-05-07,20.12,20.12,19.75,19.75,124600,19.75 +NASDAQ,TECD,1995-08-29,12.62,12.88,11.38,11.81,399700,11.81 +NASDAQ,TECD,1995-07-05,11.75,12.00,11.50,11.87,350200,11.87 +NASDAQ,TECD,1995-06-06,10.28,10.63,10.12,10.37,405700,10.37 +NASDAQ,TECD,1995-03-17,11.62,11.87,11.52,11.81,628300,11.81 +NASDAQ,TECD,1994-08-17,18.25,18.50,17.50,17.75,277900,17.75 +NASDAQ,TECD,1994-01-06,37.00,38.00,36.25,37.38,514600,18.69 +NASDAQ,TECD,1993-11-29,29.00,29.75,29.00,29.00,49400,14.50 +NASDAQ,TECD,1992-04-09,34.50,35.75,34.50,35.50,734400,8.87 +NASDAQ,TECD,1991-12-12,28.50,29.25,28.50,29.25,157600,7.31 +NASDAQ,TECD,1991-04-17,13.00,13.75,12.75,13.00,333600,3.25 +NASDAQ,TECD,1991-01-28,8.25,9.25,8.25,9.00,280000,2.25 +NASDAQ,TECD,1990-07-17,7.25,7.50,7.25,7.25,631600,1.81 +NASDAQ,TECD,1990-06-21,7.00,7.50,7.00,7.50,31200,1.88 +NASDAQ,TCHC,2009-09-25,3.87,3.87,3.80,3.81,10400,3.70 +NASDAQ,TCHC,2009-06-18,3.08,3.16,3.04,3.10,3900,2.96 +NASDAQ,TCHC,2008-08-08,6.36,6.45,6.13,6.28,73900,5.46 +NASDAQ,TCHC,2008-07-14,8.81,8.81,8.42,8.65,17600,7.37 +NASDAQ,TCHC,2007-11-07,14.62,14.82,14.04,14.08,58300,11.65 +NASDAQ,TCHC,2007-05-31,11.57,11.57,11.26,11.43,133900,9.22 +NASDAQ,TCHC,2006-10-10,23.70,23.70,22.98,23.09,182000,18.21 +NASDAQ,TCHC,2006-06-22,13.36,13.44,12.90,13.04,33100,10.18 +NASDAQ,TCHC,2006-06-20,13.05,13.05,12.76,12.97,62600,10.13 +NASDAQ,TCHC,2006-03-22,17.10,17.10,16.69,16.86,8700,13.08 +NASDAQ,TCHC,2005-12-30,17.13,17.15,17.00,17.11,32900,13.19 +NASDAQ,TCHC,2005-08-25,11.88,12.01,11.80,11.83,4000,9.06 +NASDAQ,TCHC,2005-01-26,13.29,13.99,13.29,13.58,57100,10.22 +NASDAQ,TCHC,2004-07-06,22.77,23.04,21.98,22.00,33600,10.89 +NASDAQ,TCHC,2003-11-28,15.00,15.39,15.00,15.39,13200,7.53 +NASDAQ,TCHC,2003-11-18,17.50,18.04,16.55,16.96,87000,8.30 +NASDAQ,TCHC,2003-10-01,16.36,17.49,16.36,17.40,20200,8.48 +NASDAQ,TCHC,2003-09-22,16.11,16.85,16.11,16.64,48900,8.11 +NASDAQ,TCHC,2003-06-17,14.84,15.49,14.52,15.11,144800,7.32 +NASDAQ,TCHC,2002-10-08,6.50,6.78,6.30,6.68,2100,3.18 +NASDAQ,TCHC,2002-05-30,11.60,11.80,10.90,11.40,76000,5.41 +NASDAQ,TCHC,2001-11-21,2.90,2.90,2.65,2.65,1500,1.25 +NASDAQ,TCHC,2001-08-23,1.75,1.75,1.74,1.74,3600,0.81 +NASDAQ,TCHC,2000-07-13,4.50,5.00,4.50,5.00,1800,2.27 +NASDAQ,TCHC,1999-11-15,5.38,5.38,5.38,5.38,1500,2.45 +NASDAQ,TCHC,1999-04-13,5.75,5.75,5.75,5.75,1500,2.62 +NASDAQ,TCHC,1999-01-25,7.00,7.00,7.00,7.00,20400,3.18 +NASDAQ,TAST,2009-04-13,4.24,4.64,4.19,4.46,101900,4.46 +NASDAQ,TAST,2009-02-23,2.88,2.89,2.75,2.75,13400,2.75 +NASDAQ,TAST,2008-07-08,5.09,5.35,4.98,5.33,90000,5.33 +NASDAQ,TAST,2008-04-16,7.98,8.06,7.89,8.03,48500,8.03 +NASDAQ,TAST,2008-04-01,8.98,8.98,8.30,8.46,69600,8.46 +NASDAQ,TAST,2007-11-21,11.08,11.20,10.69,10.74,36800,10.74 +NASDAQ,TAST,2007-09-21,10.99,10.99,10.69,10.69,111200,10.69 +NASDAQ,TAST,2007-08-23,11.30,11.39,11.13,11.14,139400,11.14 +NASDAQ,TAST,2007-06-11,14.95,15.30,14.95,15.09,95400,15.09 +NASDAQ,TAST,2007-06-07,15.69,15.83,15.25,15.26,100000,15.26 +NASDAQ,TISI,2009-04-30,14.57,14.90,14.14,14.37,295200,14.37 +NASDAQ,TISI,2009-02-19,13.22,14.20,13.07,13.86,459500,13.86 +NASDAQ,TISI,2008-10-03,32.48,33.15,30.87,31.01,170800,31.01 +NASDAQ,TISI,2008-10-02,35.35,35.43,31.52,32.01,360100,32.01 +NASDAQ,TISI,2007-10-22,28.93,29.81,28.38,29.52,135500,29.52 +NASDAQ,TISI,2007-10-16,30.36,30.36,28.23,29.92,282800,29.92 +NASDAQ,TISI,2007-07-30,46.50,48.93,45.52,46.13,118400,23.07 +NASDAQ,TISI,2007-04-03,36.66,37.88,36.05,37.88,56400,18.94 +NASDAQ,TISI,2006-12-26,33.07,34.36,33.07,34.36,80800,17.18 +NASDAQ,TISI,2006-03-07,32.10,32.10,31.50,31.68,97800,15.84 +NASDAQ,TISI,2005-05-23,19.00,19.10,19.00,19.06,16600,9.53 +NASDAQ,TISI,2005-04-19,19.25,19.25,18.94,18.94,42400,9.47 +NASDAQ,TISI,2004-09-24,16.70,16.70,16.15,16.27,15600,8.14 +NASDAQ,TISI,2004-06-30,15.93,16.19,15.90,16.19,58600,8.10 +NASDAQ,TISI,2004-02-04,11.24,11.24,11.20,11.20,2800,5.60 +NASDAQ,TISI,2003-10-23,8.30,8.30,8.30,8.30,400,4.15 +NASDAQ,TISI,2003-07-31,7.90,7.95,7.90,7.94,20200,3.97 +NASDAQ,TISI,2002-07-12,8.45,8.65,8.45,8.65,8600,4.32 +NASDAQ,TISI,2002-03-18,6.70,6.75,6.55,6.65,8800,3.33 +NASDAQ,TISI,2001-11-19,6.00,6.00,5.65,5.65,10600,2.83 +NASDAQ,TISI,2001-07-17,3.80,3.80,3.75,3.75,22200,1.88 +NASDAQ,TISI,2001-06-06,3.05,3.05,3.00,3.00,47200,1.50 +NASDAQ,TISI,1999-09-30,2.62,2.62,2.50,2.62,2200,1.31 +NASDAQ,TISI,1999-03-04,3.00,3.00,3.00,3.00,2800,1.50 +NASDAQ,TISI,1998-09-18,3.50,3.62,3.38,3.38,13600,1.69 +NASDAQ,TISI,1998-09-17,3.31,3.44,3.31,3.44,35400,1.72 +NASDAQ,TISI,1998-06-25,5.12,5.19,4.88,5.12,21400,2.56 +NASDAQ,TISI,1998-02-27,3.50,3.50,3.50,3.50,10000,1.75 +NASDAQ,TISI,1997-05-13,1.56,1.56,1.56,1.56,6000,0.78 +NASDAQ,TISI,1997-04-16,1.75,1.81,1.75,1.81,4000,0.91 +NASDAQ,TISI,1996-11-29,1.56,1.56,1.56,1.56,1600,0.78 +NASDAQ,TISI,1995-10-09,2.38,2.50,2.38,2.50,7000,1.25 +NASDAQ,TISI,1995-08-10,2.06,2.25,2.06,2.25,42400,1.12 +NASDAQ,TISI,1995-05-05,1.63,1.63,1.63,1.63,200,0.81 +NASDAQ,TISI,1994-06-08,3.50,3.50,3.50,3.50,2800,1.75 +NASDAQ,TISI,1994-05-03,4.00,4.00,4.00,4.00,1000,2.00 +NASDAQ,TISI,1993-12-03,3.62,3.75,3.62,3.75,17400,1.88 +NASDAQ,TISI,1993-10-27,4.25,4.37,4.12,4.12,18800,2.06 +NASDAQ,TONE,2009-11-27,0.88,0.88,0.84,0.87,46300,0.87 +NASDAQ,TONE,2009-07-23,1.55,1.69,1.47,1.48,57200,1.48 +NASDAQ,TONE,2009-06-17,2.04,2.09,1.99,1.99,16500,1.99 +NASDAQ,TONE,2008-06-06,6.62,6.68,5.95,6.09,170000,6.04 +NASDAQ,TONE,2008-05-28,7.61,7.61,7.10,7.27,125100,7.20 +NASDAQ,TONE,2008-04-17,9.23,9.49,9.13,9.31,68500,9.23 +NASDAQ,TONE,2008-04-10,10.00,10.08,9.54,9.81,59000,9.72 +NASDAQ,TONE,2008-01-30,19.40,19.96,19.19,19.37,130400,19.05 +NASDAQ,TONE,2007-06-11,31.46,31.79,31.23,31.60,133000,30.79 +NASDAQ,TONE,2007-03-21,26.21,27.08,25.77,27.04,94600,26.34 +NASDAQ,TONE,2006-11-10,30.50,30.99,30.49,30.99,120000,30.05 +NASDAQ,TONE,2006-06-27,32.26,32.59,31.95,32.26,59600,31.21 +NASDAQ,TONE,2006-02-02,32.42,32.51,31.47,32.37,85300,31.19 +NASDAQ,TONE,2005-08-18,27.65,27.73,27.06,27.13,32900,26.04 +NASDAQ,TONE,2005-07-21,28.15,28.17,27.04,27.07,58900,25.98 +NASDAQ,TONE,2005-06-07,24.57,24.65,24.30,24.44,46900,23.40 +NASDAQ,TONE,2005-01-20,23.77,23.83,23.50,23.60,82700,22.55 +NASDAQ,TONE,2004-12-08,25.07,25.25,24.91,25.19,59100,24.02 +NASDAQ,TONE,2004-03-19,22.66,22.68,22.12,22.20,39500,21.07 +NASDAQ,TONE,2003-04-28,18.45,18.45,18.10,18.18,93200,17.21 +NASDAQ,TONE,2003-03-13,15.95,15.95,15.80,15.86,39800,15.02 +NASDAQ,TONE,2002-10-21,13.79,13.80,13.50,13.80,63700,13.07 +NASDAQ,TRMK,2010-01-06,22.68,22.91,22.52,22.53,400200,22.53 +NASDAQ,TRMK,2009-06-03,19.53,19.85,19.36,19.69,300100,19.23 +NASDAQ,TRMK,2009-02-17,18.53,18.77,17.93,18.03,868500,17.17 +NASDAQ,TRMK,2008-08-06,18.56,18.86,18.20,18.64,551500,17.32 +NASDAQ,TRMK,2007-09-07,28.09,28.43,27.65,27.83,362900,25.06 +NASDAQ,TRMK,2007-02-12,29.63,29.82,29.53,29.69,115500,26.11 +NASDAQ,TRMK,2006-10-09,31.84,32.06,31.51,32.05,59000,27.99 +NASDAQ,TRMK,2006-08-10,31.63,32.49,31.60,32.27,188900,28.00 +NASDAQ,TRMK,2005-12-21,28.48,28.55,28.11,28.15,81700,24.08 +NASDAQ,TRMK,2005-06-13,28.36,28.75,28.30,28.58,52500,24.09 +NASDAQ,TRMK,2002-10-30,21.90,22.05,21.54,21.72,153300,17.01 +NASDAQ,TRMK,2002-06-06,25.55,25.81,25.40,25.40,24000,19.77 +NASDAQ,TRMK,2002-02-07,24.02,24.40,24.02,24.08,68100,18.52 +NASDAQ,TRMK,2001-11-15,24.50,24.63,24.28,24.34,108600,18.61 +NASDAQ,TRMK,2001-10-15,21.97,22.50,21.90,22.50,56100,17.20 +NASDAQ,TRMK,2000-11-29,18.37,18.50,18.37,18.44,97300,13.84 +NASDAQ,TRMK,2000-10-04,19.12,19.75,19.12,19.75,30600,14.71 +NASDAQ,TRMK,2000-08-28,18.06,18.44,18.00,18.00,63100,13.32 +NASDAQ,TRMK,1999-07-07,22.62,22.81,22.44,22.50,24100,16.25 +NASDAQ,TRMK,1999-06-01,22.94,23.12,22.94,23.12,143600,16.70 +NASDAQ,TRMK,1998-08-20,20.00,20.00,19.25,19.37,42700,13.73 +NASDAQ,TRMK,1997-08-05,28.75,28.75,28.37,28.75,28200,10.02 +NASDAQ,TRMK,1996-12-31,26.00,26.25,25.50,25.50,63400,8.79 +NASDAQ,TRMK,1996-11-29,25.87,26.00,25.50,25.50,11000,8.79 +NASDAQ,TRMK,1996-09-05,22.25,22.25,21.75,22.25,11200,7.63 +NASDAQ,TRMK,1996-08-02,22.25,22.25,22.00,22.00,113800,7.50 +NASDAQ,TRMK,1995-09-14,18.87,19.25,18.62,19.12,58400,6.41 +NASDAQ,TRMK,1995-05-25,18.00,18.00,17.50,17.50,23800,5.79 +NASDAQ,TRMK,1994-12-16,16.50,16.50,16.00,16.00,4400,5.26 +NASDAQ,TRMK,1994-04-05,15.75,17.25,15.75,15.75,8400,5.09 +NASDAQ,TRMK,1994-03-09,15.00,16.00,15.00,16.00,4600,5.17 +NASDAQ,TRMK,1993-11-17,15.75,15.75,14.75,14.88,133400,4.77 +NASDAQ,TRMK,1993-03-10,41.50,41.50,40.50,41.50,80400,4.41 +NASDAQ,TRMK,1992-08-06,36.25,36.25,36.25,36.25,000,3.77 +NASDAQ,TRMK,1992-04-02,31.00,31.50,30.50,31.50,78600,3.25 +NASDAQ,TWER,2009-07-01,0.99,0.99,0.84,0.93,65000,0.93 +NASDAQ,TWER,2009-06-23,0.82,0.84,0.82,0.84,21200,0.84 +NASDAQ,TWER,2008-10-28,0.83,0.89,0.83,0.88,26100,0.88 +NASDAQ,TWER,2008-09-10,1.18,1.23,1.14,1.19,39000,1.19 +NASDAQ,TWER,2008-08-21,1.40,1.42,1.36,1.39,22600,1.39 +NASDAQ,TWER,2008-08-14,1.49,1.49,1.40,1.49,43900,1.49 +NASDAQ,TWER,2007-10-15,2.71,2.72,2.60,2.65,72300,2.65 +NASDAQ,TWER,2007-06-26,3.89,3.89,3.70,3.74,82000,3.74 +NASDAQ,TWER,2007-03-16,6.60,6.70,6.60,6.60,4400,6.60 +NASDAQ,TOMO,2009-11-11,3.15,3.19,3.12,3.18,104300,3.18 +NASDAQ,TOMO,2009-06-05,2.57,2.57,2.51,2.53,87300,2.53 +NASDAQ,TOMO,2009-04-23,3.08,3.10,2.87,2.98,183700,2.98 +NASDAQ,TIBB,2009-11-06,1.13,1.25,1.11,1.19,28400,1.19 +NASDAQ,TIBB,2008-06-09,6.23,6.28,6.07,6.10,14700,5.80 +NASDAQ,TIBB,2008-04-10,7.83,8.05,7.71,8.01,3900,7.62 +NASDAQ,TIBB,2008-04-01,8.19,8.23,8.04,8.05,4700,7.66 +NASDAQ,TIBB,2007-05-10,13.86,13.87,13.74,13.76,6100,12.77 +NASDAQ,TIBB,2006-12-05,17.40,17.45,17.30,17.40,17000,16.02 +NASDAQ,TIBB,2006-08-18,31.85,31.85,31.85,31.85,1400,14.61 +NASDAQ,TIBB,2005-12-29,31.55,31.68,31.20,31.26,7900,14.23 +NASDAQ,TIBB,2005-11-28,32.40,32.60,32.05,32.26,6300,14.63 +NASDAQ,TIBB,2004-04-27,22.16,22.45,22.15,22.34,16400,9.86 +NASDAQ,TIBB,2003-09-10,18.30,18.30,18.30,18.30,10500,7.95 +NASDAQ,TIBB,2002-09-23,13.41,13.61,13.39,13.39,2200,5.65 +NASDAQ,TIBB,2002-07-29,13.50,13.50,13.50,13.50,000,5.70 +NASDAQ,TIBB,2002-02-11,11.66,11.90,11.66,11.90,4400,4.94 +NASDAQ,TIBB,2001-03-08,11.13,11.25,11.13,11.25,20400,4.51 +NASDAQ,TIBB,2000-11-17,10.50,10.50,10.50,10.50,000,4.16 +NASDAQ,TIBB,2000-10-02,9.88,9.88,9.88,9.88,000,3.92 +NASDAQ,TIBB,1999-10-26,9.88,9.88,9.88,9.88,7700,3.76 +NASDAQ,TIBB,1998-11-02,11.00,11.25,10.88,11.25,52500,4.11 +NASDAQ,TIBB,1997-12-18,13.88,13.88,13.88,13.88,600,4.95 +NASDAQ,TIBB,1997-10-24,14.25,14.25,14.00,14.25,27700,5.08 +NASDAQ,TGA,2008-12-19,2.46,2.88,2.45,2.60,483300,2.60 +NASDAQ,TGA,2008-08-12,3.83,3.86,3.75,3.82,115500,3.82 +NASDAQ,TGA,2008-08-06,3.94,4.03,3.85,4.03,128700,4.03 +NASDAQ,TGA,2008-06-02,5.12,5.24,5.12,5.16,96100,5.16 +NASDAQ,TGA,2008-05-07,4.81,4.91,4.77,4.81,196900,4.81 +NASDAQ,TGA,2007-08-14,3.75,3.75,3.59,3.65,238600,3.65 +NASDAQ,TGA,2007-01-22,4.95,5.00,4.85,4.86,61900,4.86 +NASDAQ,TGA,2006-12-05,5.08,5.11,5.05,5.10,88700,5.10 +NASDAQ,TGA,2006-09-12,4.68,4.70,4.62,4.65,176600,4.65 +NASDAQ,TGA,2006-08-10,4.95,5.00,4.73,4.77,196300,4.77 +NASDAQ,TGA,2006-05-05,5.95,6.02,5.81,5.82,235500,5.82 +NASDAQ,TGA,2006-04-18,6.00,6.05,6.00,6.01,206300,6.01 +NASDAQ,TGA,2005-11-29,5.20,5.20,5.05,5.11,111100,5.11 +NASDAQ,TGA,2005-11-21,5.15,5.55,5.13,5.50,427100,5.50 +NASDAQ,TGA,2005-11-03,5.55,5.62,5.46,5.52,449900,5.52 +NASDAQ,TGA,2005-05-25,4.48,4.62,4.42,4.56,336000,4.56 +NASDAQ,TGA,2003-12-29,2.64,2.74,2.55,2.55,581300,2.55 +NASDAQ,TGA,2003-04-16,0.46,0.47,0.44,0.45,116000,0.45 +NASDAQ,TGA,2003-01-29,0.38,0.38,0.38,0.38,17000,0.38 +NASDAQ,TGA,2002-10-31,0.30,0.32,0.30,0.32,8600,0.32 +NASDAQ,TGA,2002-09-11,0.30,0.30,0.30,0.30,2500,0.30 +NASDAQ,TGA,2002-05-23,0.36,0.38,0.36,0.38,2700,0.38 +NASDAQ,TGA,2002-02-13,0.38,0.38,0.38,0.38,4000,0.38 +NASDAQ,TGA,2001-06-21,0.32,0.32,0.31,0.31,17000,0.31 +NASDAQ,TGA,2000-12-11,0.48,0.50,0.41,0.50,325700,0.50 +NASDAQ,TGA,2000-06-14,0.45,0.50,0.44,0.50,17600,0.50 +NASDAQ,TGA,2000-04-10,0.59,0.70,0.55,0.55,40000,0.55 +NASDAQ,TGA,1999-11-29,0.38,0.44,0.38,0.38,25100,0.38 +NASDAQ,TGA,1999-10-22,0.31,0.36,0.31,0.36,27800,0.36 +NASDAQ,TGA,1999-10-21,0.31,0.31,0.31,0.31,7700,0.31 +NASDAQ,TGA,1999-05-07,0.19,0.19,0.19,0.19,4400,0.19 +NASDAQ,TGA,1999-04-28,0.17,0.17,0.14,0.17,27900,0.17 +NASDAQ,TGA,1999-03-04,0.19,0.19,0.19,0.19,500,0.19 +NASDAQ,TGA,1998-09-29,0.19,0.22,0.19,0.19,13700,0.19 +NASDAQ,TGA,1997-10-29,1.25,1.25,1.19,1.25,105000,1.25 +NASDAQ,TGA,1997-08-12,1.37,1.50,1.37,1.37,8400,1.37 +NASDAQ,TGA,1996-10-17,2.62,2.62,2.38,2.50,8700,2.50 +NASDAQ,TGA,1995-11-21,4.63,5.00,4.50,4.88,29800,4.88 +NASDAQ,TGA,1995-05-19,1.63,1.63,1.37,1.56,25600,1.56 +NASDAQ,TGA,1995-05-12,1.63,1.63,1.25,1.37,41200,1.37 +NASDAQ,TGA,1995-03-27,2.87,3.13,2.87,3.00,11200,3.00 +NASDAQ,TGA,1994-11-08,4.56,4.56,4.12,4.12,38500,4.12 +NASDAQ,TGA,1994-10-28,4.63,4.63,4.25,4.50,25300,4.50 +NASDAQ,TELK,2010-01-25,1.05,1.05,0.96,0.97,325300,0.97 +NASDAQ,TELK,2009-12-17,0.82,0.88,0.81,0.84,74000,0.84 +NASDAQ,TELK,2009-12-07,0.82,0.82,0.77,0.81,72300,0.81 +NASDAQ,TELK,2009-01-07,0.48,0.55,0.45,0.54,738400,0.54 +NASDAQ,TELK,2008-09-02,0.67,0.70,0.64,0.64,159000,0.64 +NASDAQ,TELK,2008-08-05,0.99,1.05,0.99,1.00,578100,1.00 +NASDAQ,TELK,2008-07-22,1.24,1.27,1.21,1.21,67500,1.21 +NASDAQ,TELK,2008-02-22,2.61,2.64,2.56,2.61,191000,2.61 +NASDAQ,TELK,2006-06-08,15.55,16.01,15.28,15.95,665300,15.95 +NASDAQ,TELK,2006-05-15,15.50,15.99,15.16,15.23,854300,15.23 +NASDAQ,TELK,2006-03-09,20.82,20.94,20.23,20.25,450500,20.25 +NASDAQ,TELK,2006-03-01,22.26,22.70,21.84,22.38,945900,22.38 +NASDAQ,TELK,2006-01-27,18.82,19.00,18.51,18.99,456900,18.99 +NASDAQ,TELK,2006-01-24,18.65,18.69,18.25,18.60,362800,18.60 +NASDAQ,TELK,2005-09-27,16.74,17.04,16.55,16.77,492200,16.77 +NASDAQ,TELK,2005-09-08,16.35,16.50,16.16,16.27,485000,16.27 +NASDAQ,TELK,2005-09-06,15.63,16.36,15.57,16.21,865700,16.21 +NASDAQ,TELK,2005-07-06,16.55,16.56,16.09,16.13,1130000,16.13 +NASDAQ,TELK,2005-06-27,15.65,15.85,15.41,15.41,397400,15.41 +NASDAQ,TELK,2005-02-25,17.90,19.00,17.90,19.00,797200,19.00 +NASDAQ,TELK,2005-01-03,19.29,19.37,18.60,18.74,481800,18.74 +NASDAQ,TELK,2004-07-20,20.08,21.05,20.00,21.04,409400,21.04 +NASDAQ,TELK,2004-05-21,22.41,22.64,21.80,21.98,513300,21.98 +NASDAQ,TELK,2004-02-18,26.89,27.96,26.09,27.15,1252700,27.15 +NASDAQ,TELK,2003-11-14,20.05,20.25,19.63,19.80,482400,19.80 +NASDAQ,TELK,2003-09-24,22.95,23.31,21.91,21.92,300200,21.92 +NASDAQ,TELK,2003-07-10,17.74,17.76,17.20,17.48,111900,17.48 +NASDAQ,TELK,2003-05-14,13.55,13.87,13.36,13.80,368300,13.80 +NASDAQ,TELK,2002-12-05,12.83,13.38,12.55,13.22,153200,13.22 +NASDAQ,TELK,2001-12-26,13.42,14.49,13.42,14.00,62600,14.00 +NASDAQ,TELK,2001-07-05,9.05,9.35,9.05,9.25,131200,9.25 +NASDAQ,TELK,2000-09-28,9.00,9.25,8.88,9.00,32800,9.00 +NASDAQ,THOR,2009-11-17,28.18,31.40,27.82,30.47,6058300,30.47 +NASDAQ,THOR,2009-10-28,27.29,27.39,26.59,26.59,395600,26.59 +NASDAQ,THOR,2009-04-01,25.27,25.75,24.72,25.68,717400,25.68 +NASDAQ,THOR,2009-01-27,30.60,31.94,30.26,31.72,921600,31.72 +NASDAQ,THOR,2008-02-14,15.22,15.27,14.36,14.48,980600,14.48 +NASDAQ,THOR,2008-02-01,16.10,16.85,15.99,16.72,508400,16.72 +NASDAQ,THOR,2007-12-26,18.01,18.49,17.95,18.46,194300,18.46 +NASDAQ,THOR,2007-06-13,18.42,18.67,18.28,18.52,579800,18.52 +NASDAQ,THOR,2006-08-25,15.08,15.38,15.00,15.07,381000,15.07 +NASDAQ,THOR,2004-04-07,12.60,12.85,12.40,12.62,323500,12.62 +NASDAQ,THOR,2004-03-01,13.00,13.10,12.80,13.09,356600,13.09 +NASDAQ,THOR,2003-10-09,16.44,16.47,15.82,16.17,511000,16.17 +NASDAQ,THOR,2003-03-27,11.00,12.13,10.93,11.88,878600,11.88 +NASDAQ,THOR,2003-03-04,9.05,9.20,8.85,8.89,189700,8.89 +NASDAQ,THOR,2003-02-25,8.80,9.00,8.55,8.69,279000,8.69 +NASDAQ,THOR,2003-01-14,9.00,9.27,8.92,9.27,502000,9.27 +NASDAQ,THOR,2002-09-17,8.01,8.05,7.80,7.94,314100,7.94 +NASDAQ,THOR,2002-01-30,17.45,17.65,17.20,17.45,232800,17.45 +NASDAQ,THOR,2001-11-01,19.71,19.95,19.30,19.50,231300,19.50 +NASDAQ,THOR,2000-03-03,21.12,21.62,19.31,19.37,319500,19.37 +NASDAQ,THOR,1999-10-04,7.50,7.50,6.88,6.88,72000,6.88 +NASDAQ,THOR,1999-09-01,9.13,9.13,8.00,8.13,16500,8.13 +NASDAQ,THOR,1999-07-22,10.50,10.75,10.00,10.00,56800,10.00 +NASDAQ,THOR,1999-05-07,7.50,7.81,7.50,7.81,7600,7.81 +NASDAQ,THOR,1998-07-08,8.50,8.50,8.50,8.50,1100,8.50 +NASDAQ,THOR,1998-05-13,8.63,8.63,8.38,8.38,38300,8.38 +NASDAQ,THOR,1997-10-31,6.63,6.88,6.63,6.88,7300,6.88 +NASDAQ,THOR,1997-08-08,8.25,9.13,8.13,8.75,64600,8.75 +NASDAQ,THOR,1996-02-07,5.86,5.86,5.86,5.86,000,5.86 +NASDAQ,TBHS,2009-09-23,0.48,0.48,0.39,0.43,60400,0.43 +NASDAQ,TBHS,2009-09-10,0.45,0.45,0.43,0.43,8500,0.43 +NASDAQ,TBHS,2009-07-22,0.44,0.45,0.44,0.45,3300,0.45 +NASDAQ,TBHS,2009-07-17,0.44,0.44,0.34,0.40,2100,0.40 +NASDAQ,TBHS,2008-09-19,4.25,4.25,3.75,3.75,1500,3.75 +NASDAQ,TBHS,2008-04-16,8.07,8.07,8.03,8.05,400,8.05 +NASDAQ,TBHS,2008-03-13,8.50,8.50,8.25,8.35,1800,8.35 +NASDAQ,TBHS,2007-07-24,15.85,16.39,15.85,16.06,2000,16.06 +NASDAQ,TBHS,2007-07-18,16.26,16.26,16.26,16.26,000,16.26 +NASDAQ,TBHS,2007-04-27,18.69,18.70,18.68,18.70,1000,18.70 +NASDAQ,TBHS,2007-01-10,18.75,18.75,18.65,18.70,4600,17.81 +NASDAQ,TBHS,2006-12-07,18.95,19.00,18.95,18.95,2600,18.05 +NASDAQ,TBHS,2006-06-23,18.55,18.79,18.55,18.55,900,17.67 +NASDAQ,TBHS,2005-08-11,20.05,20.43,19.99,20.43,2300,18.53 +NASDAQ,TBHS,2005-04-06,17.65,18.10,17.65,18.10,6400,16.42 +NASDAQ,TTHI,2009-06-12,3.66,3.68,3.60,3.66,22200,3.66 +NASDAQ,TTHI,2009-01-09,5.06,5.06,4.72,4.83,34700,4.83 +NASDAQ,TTHI,2008-09-04,8.53,8.53,8.34,8.42,9000,8.42 +NASDAQ,TTHI,2008-01-28,10.79,10.93,10.70,10.80,4300,10.80 +NASDAQ,TTHI,2008-01-10,10.66,11.16,10.66,10.92,28700,10.92 +NASDAQ,TTHI,2007-12-27,11.34,11.34,10.90,11.19,16900,11.19 +NASDAQ,TGEN,2009-12-03,0.23,0.24,0.23,0.23,134400,0.23 +NASDAQ,TGEN,2009-07-02,0.32,0.34,0.32,0.32,39700,0.32 +NASDAQ,TGEN,2009-06-24,0.33,0.33,0.31,0.31,129800,0.31 +NASDAQ,TGEN,2009-04-13,0.24,0.30,0.22,0.23,68600,0.23 +NASDAQ,TGEN,2008-10-09,0.43,0.43,0.39,0.39,51100,0.39 +NASDAQ,TGEN,2008-09-18,0.59,0.64,0.58,0.60,17300,0.60 +NASDAQ,TGEN,2008-08-12,0.85,0.85,0.81,0.83,35300,0.83 +NASDAQ,TGEN,2008-06-17,0.73,0.73,0.70,0.73,13500,0.73 +NASDAQ,TGEN,2008-06-02,0.80,0.80,0.71,0.77,35700,0.77 +NASDAQ,TGEN,2008-05-07,0.78,0.80,0.76,0.79,81300,0.79 +NASDAQ,TGEN,2007-10-17,2.02,2.07,1.92,1.92,62000,1.92 +NASDAQ,TGEN,2007-05-03,3.68,3.82,3.65,3.74,157700,3.74 +NASDAQ,TGEN,2007-02-22,3.71,3.71,3.50,3.58,79100,3.58 +NASDAQ,TGEN,2007-01-10,4.38,4.48,4.14,4.15,153500,4.15 +NASDAQ,TGEN,2006-10-11,1.85,1.90,1.85,1.86,10300,1.86 +NASDAQ,TGEN,2006-09-19,1.87,1.92,1.80,1.86,6200,1.86 +NASDAQ,TGEN,2006-02-28,0.50,0.50,0.48,0.49,34000,4.90 +NASDAQ,TGEN,2006-01-05,0.48,0.50,0.46,0.49,39000,4.90 +NASDAQ,TGEN,2005-07-22,0.79,0.80,0.79,0.80,18400,8.00 +NASDAQ,TGEN,2005-05-10,0.70,0.74,0.70,0.71,10900,7.10 +NASDAQ,TGEN,2005-01-14,1.55,1.56,1.50,1.52,10800,15.20 +NASDAQ,TGEN,2004-11-24,1.19,1.31,1.19,1.29,14700,12.90 +NASDAQ,TGEN,2003-06-27,1.99,2.01,1.90,1.91,51000,19.10 +NASDAQ,TGEN,2002-12-27,0.42,0.45,0.41,0.42,17100,4.20 +NASDAQ,TGEN,2002-11-13,0.70,0.70,0.66,0.66,6300,6.60 +NASDAQ,TGEN,2002-11-01,0.95,1.00,0.83,1.00,16700,10.00 +NASDAQ,TGEN,2002-02-27,2.27,2.28,2.20,2.27,3800,22.70 +NASDAQ,TGEN,2002-02-20,2.25,2.35,2.16,2.30,10100,23.00 +NASDAQ,TGEN,2001-05-25,5.43,5.45,5.04,5.45,5600,54.50 +NASDAQ,TGEN,2001-03-14,3.97,4.50,3.81,3.94,9600,39.38 +NASDAQ,TGEN,2000-12-13,8.00,8.38,7.94,8.28,16500,82.81 +NASDAQ,TGEN,2000-11-20,9.50,10.47,9.50,9.75,7800,97.50 +NASDAQ,TGEN,2000-09-06,13.28,13.63,13.00,13.25,12700,132.50 +NASDAQ,TGEN,1999-11-09,1.50,1.53,1.44,1.50,22200,15.00 +NASDAQ,TGEN,1999-06-08,1.63,1.63,1.56,1.63,1400,16.25 +NASDAQ,TGEN,1999-05-17,1.63,1.69,1.63,1.63,1700,16.25 +NASDAQ,TGEN,1999-04-15,1.63,1.69,1.53,1.63,6400,16.25 +NASDAQ,TGEN,1999-03-02,2.12,2.38,1.88,2.38,98300,23.75 +NASDAQ,TGEN,1999-01-22,2.31,2.50,2.25,2.38,26000,23.75 +NASDAQ,TGEN,1996-07-30,3.88,3.88,3.75,3.75,1000,37.50 +NASDAQ,TGEN,1996-05-03,5.75,5.87,5.75,5.87,500,58.75 +NASDAQ,TGEN,1996-02-29,5.63,5.63,5.25,5.25,3800,52.50 +NASDAQ,TGEN,1996-02-22,6.13,6.38,5.75,5.75,7600,57.50 +NASDAQ,TGEN,1995-08-24,5.75,5.75,5.50,5.50,2800,55.00 +NASDAQ,TGEN,1995-07-21,3.62,4.00,3.62,4.00,600,40.00 +NASDAQ,TICC,2009-07-01,4.42,4.53,4.32,4.40,136300,4.16 +NASDAQ,TICC,2008-08-08,5.21,5.62,5.14,5.56,157800,4.42 +NASDAQ,TICC,2007-11-27,10.04,10.43,9.95,9.97,167900,6.77 +NASDAQ,TICC,2007-11-08,10.86,10.99,10.40,10.52,325600,7.14 +NASDAQ,TICC,2007-07-09,15.96,16.04,15.86,15.93,122300,10.52 +NASDAQ,TICC,2005-06-24,14.96,15.00,14.88,14.90,562500,8.23 +NASDAQ,TICC,2005-05-26,14.99,15.00,14.86,15.00,9700,8.17 +NASDAQ,TICC,2005-03-31,15.15,15.15,14.77,14.95,22700,8.15 +NASDAQ,TICC,2005-02-03,15.10,15.10,14.75,14.80,66500,7.99 +NASDAQ,TICC,2004-05-27,14.12,14.23,13.95,13.95,5200,7.30 +NASDAQ,TICC,2004-03-09,15.05,15.10,14.91,14.91,19800,7.75 +NASDAQ,TBBK,2010-01-27,7.03,7.28,7.00,7.25,32900,7.25 +NASDAQ,TBBK,2009-06-02,6.40,6.49,6.32,6.39,16200,6.39 +NASDAQ,TBBK,2009-06-01,6.37,6.43,6.01,6.28,26300,6.28 +NASDAQ,TBBK,2009-05-15,5.59,6.03,5.58,6.02,79300,6.02 +NASDAQ,TBBK,2009-04-30,5.35,5.79,5.21,5.31,7100,5.31 +NASDAQ,TBBK,2009-04-27,4.84,4.91,4.54,4.86,28600,4.86 +NASDAQ,TBBK,2008-05-14,12.63,12.78,11.52,11.62,506600,11.62 +NASDAQ,TBBK,2008-03-26,12.16,12.80,12.16,12.65,40600,12.65 +NASDAQ,TBBK,2007-11-30,15.55,16.55,15.46,16.16,163400,16.16 +NASDAQ,TBBK,2007-04-10,25.55,25.62,25.22,25.52,55200,25.52 +NASDAQ,TBBK,2006-11-10,25.25,25.30,24.99,25.11,53400,25.11 +NASDAQ,TBBK,2006-10-02,25.50,26.17,25.18,26.01,46300,26.01 +NASDAQ,TBBK,2006-07-11,24.69,25.24,24.48,25.12,21200,25.12 +NASDAQ,TBBK,2006-04-21,24.82,24.82,23.83,24.13,52400,24.13 +NASDAQ,TBBK,2006-02-28,20.89,21.25,20.74,20.98,17300,20.98 +NASDAQ,TBBK,2005-12-13,17.49,17.49,17.20,17.24,15200,17.24 +NASDAQ,TBBK,2005-11-30,17.91,18.60,17.21,18.30,59600,18.30 +NASDAQ,TBBK,2005-09-27,15.68,15.77,15.68,15.70,6500,15.70 +NASDAQ,TBBK,2005-09-13,16.67,16.69,16.32,16.50,2500,16.50 +NASDAQ,TBBK,2005-05-17,15.01,15.28,15.01,15.19,4100,15.19 +NASDAQ,TACT,2010-01-11,7.07,7.25,7.07,7.11,9900,7.11 +NASDAQ,TACT,2009-04-21,2.98,3.37,2.98,3.21,41600,3.21 +NASDAQ,TACT,2009-04-02,2.60,2.87,2.60,2.80,16300,2.80 +NASDAQ,TACT,2008-10-08,6.00,6.10,5.64,5.81,81000,5.81 +NASDAQ,TACT,2008-09-26,9.89,9.99,8.53,9.52,119100,9.52 +NASDAQ,TACT,2008-09-10,13.09,13.69,12.49,13.63,152600,13.63 +NASDAQ,TACT,2007-02-01,9.58,9.83,9.46,9.83,18600,9.83 +NASDAQ,TACT,2006-11-01,7.67,7.87,7.62,7.79,39100,7.79 +NASDAQ,TACT,2006-08-23,9.37,9.53,9.02,9.12,21400,9.12 +NASDAQ,TACT,2006-03-16,9.50,9.60,9.44,9.54,50900,9.54 +NASDAQ,TACT,2006-03-09,9.52,9.66,9.20,9.29,50400,9.29 +NASDAQ,TACT,2006-02-06,8.92,9.05,8.87,8.95,31200,8.95 +NASDAQ,TACT,2005-08-15,9.21,9.34,9.00,9.00,143700,9.00 +NASDAQ,TACT,2005-08-10,8.99,9.07,8.92,8.94,94100,8.94 +NASDAQ,TACT,2005-05-23,9.60,9.90,9.32,9.72,219900,9.72 +NASDAQ,TACT,2005-05-18,8.71,9.68,8.51,9.68,347300,9.68 +NASDAQ,TACT,2005-02-22,19.81,19.81,18.61,19.10,176700,19.10 +NASDAQ,TACT,2004-11-19,23.85,23.85,22.19,22.83,230200,22.83 +NASDAQ,TACT,2004-09-02,16.70,17.01,15.23,15.33,129800,15.33 +NASDAQ,TACT,2004-07-19,26.95,27.37,25.38,25.40,110000,25.40 +NASDAQ,TACT,2003-12-01,23.35,25.99,23.00,25.73,86400,17.15 +NASDAQ,TACT,2003-09-11,14.58,14.60,13.40,14.53,69600,9.69 +NASDAQ,TACT,2003-09-10,15.49,15.50,14.70,14.77,58500,9.85 +NASDAQ,TACT,2003-07-31,12.99,13.80,12.81,13.45,27000,8.97 +NASDAQ,TACT,2003-04-22,5.70,6.00,5.70,5.80,13500,3.87 +NASDAQ,TACT,2002-07-10,5.00,5.00,3.60,4.50,13600,3.00 +NASDAQ,TACT,2002-05-08,5.32,5.70,5.24,5.70,40600,3.80 +NASDAQ,TACT,2002-05-03,5.67,5.80,5.67,5.80,57200,3.87 +NASDAQ,TACT,2002-02-28,4.80,4.80,4.80,4.80,1800,3.20 +NASDAQ,TACT,2001-08-30,5.95,6.40,5.95,6.25,2100,4.17 +NASDAQ,TACT,2000-02-03,8.87,9.00,8.75,8.81,55200,5.88 +NASDAQ,TACT,1999-07-20,6.81,7.00,6.81,6.94,23200,4.62 +NASDAQ,TACT,1998-08-24,5.87,5.87,5.25,5.25,5000,3.50 +NASDAQ,TACT,1998-04-23,9.06,9.50,9.00,9.38,27400,6.25 +NASDAQ,TACT,1998-02-06,10.75,11.12,10.75,11.00,70500,7.33 +NASDAQ,TACT,1997-07-09,14.00,14.38,14.00,14.25,95700,9.50 +NASDAQ,TACT,1997-04-25,11.25,11.62,11.25,11.38,36600,7.58 +NASDAQ,TRMS,2008-11-18,2.89,3.01,2.86,2.92,96100,1.40 +NASDAQ,TRMS,2007-07-10,6.52,6.58,6.40,6.50,88800,2.50 +NASDAQ,TRMS,2007-02-07,13.60,13.85,13.26,13.44,368500,5.18 +NASDAQ,TRMS,2006-05-12,11.96,11.96,11.08,11.15,278600,4.29 +NASDAQ,TRMS,2006-01-19,11.69,11.80,11.60,11.65,105900,4.49 +NASDAQ,TRMS,2005-08-22,11.70,11.82,11.64,11.68,35500,4.50 +NASDAQ,TRMS,2005-01-04,14.36,14.37,13.35,13.46,170500,5.18 +NASDAQ,TRMS,2004-08-12,11.50,11.63,11.16,11.53,202900,4.44 +NASDAQ,TRMS,2003-12-15,21.10,21.40,20.52,20.60,352900,7.93 +NASDAQ,TRMS,2003-09-25,28.28,28.69,27.20,28.42,1033900,10.94 +NASDAQ,TRMS,2002-11-07,55.33,56.48,50.08,50.77,2749700,19.55 +NASDAQ,TRMS,2002-07-09,39.30,39.75,37.16,38.10,576000,14.67 +NASDAQ,TRMS,2002-04-18,51.79,52.75,47.80,50.50,9504200,19.45 +NASDAQ,TRMS,2001-09-21,36.26,36.85,32.96,33.11,371600,12.75 +NASDAQ,TRMS,1999-08-26,20.87,22.88,20.75,22.37,264800,8.62 +NASDAQ,TRMS,1999-07-07,16.12,17.00,16.00,16.88,197100,6.50 +NASDAQ,TRMS,1998-12-24,9.25,9.50,9.25,9.50,2600,3.66 +NASDAQ,TRMS,1998-06-30,7.50,7.63,7.00,7.37,5800,2.84 +NASDAQ,TRMS,1998-05-14,8.56,8.56,8.25,8.25,7700,3.18 +NASDAQ,TAIT,2009-06-25,0.85,0.85,0.85,0.85,100,0.85 +NASDAQ,TAIT,2009-04-22,0.92,0.92,0.92,0.92,000,0.87 +NASDAQ,TAIT,2006-06-23,1.91,2.05,1.91,2.00,3100,1.76 +NASDAQ,TAIT,2005-03-09,2.00,2.00,2.00,2.00,000,1.76 +NASDAQ,TAIT,2004-07-13,2.37,2.45,2.18,2.36,4000,2.08 +NASDAQ,TAIT,2004-06-29,2.49,2.49,2.20,2.28,2900,2.01 +NASDAQ,TAIT,2004-01-08,2.31,2.32,2.10,2.28,34900,2.01 +NASDAQ,TAIT,2003-11-26,2.08,2.38,2.08,2.38,6800,2.10 +NASDAQ,TAIT,2003-09-15,1.40,1.97,1.38,1.75,38600,1.54 +NASDAQ,TAIT,2003-08-26,1.12,1.12,1.12,1.12,500,0.99 +NASDAQ,TAIT,2003-06-16,1.11,1.11,1.08,1.08,5800,0.95 +NASDAQ,TAIT,2002-08-16,1.36,1.36,1.34,1.35,6900,1.19 +NASDAQ,TAIT,2001-12-18,1.42,1.55,1.42,1.55,1600,1.37 +NASDAQ,TAIT,2000-12-20,2.12,2.25,1.88,2.12,19200,1.87 +NASDAQ,TAIT,2000-07-31,3.75,3.75,3.53,3.53,9800,3.11 +NASDAQ,TAIT,2000-06-15,3.25,3.47,3.25,3.41,10400,3.00 +NASDAQ,TAIT,2000-03-20,3.81,4.00,3.25,3.50,37600,3.09 +NASDAQ,TAIT,1999-06-10,2.31,2.31,2.06,2.12,22500,1.87 +NASDAQ,TAIT,1999-05-07,1.12,1.25,1.12,1.25,1000,1.10 +NASDAQ,TAIT,1999-01-27,1.56,1.88,1.56,1.56,4100,1.38 +NASDAQ,TAIT,1998-10-16,2.06,2.12,1.88,1.94,8700,1.71 +NASDAQ,TAIT,1997-04-21,2.94,2.94,2.55,2.75,12100,2.42 +NASDAQ,TAIT,1997-02-26,2.87,3.13,2.87,2.87,12600,2.53 +NASDAQ,TAIT,1997-01-20,3.00,3.38,3.00,3.38,26200,2.98 +NASDAQ,TAIT,1996-10-08,3.00,3.38,3.00,3.38,9500,2.98 +NASDAQ,TAIT,1996-05-08,5.50,5.75,5.50,5.75,33500,5.07 +NASDAQ,TAIT,1996-04-04,6.62,7.00,6.62,7.00,10000,6.17 +NASDAQ,TRXI,2009-03-16,0.33,0.34,0.33,0.34,600,0.34 +NASDAQ,TRXI,2008-10-02,0.95,0.95,0.78,0.80,43100,0.80 +NASDAQ,TRXI,2008-03-19,1.05,1.31,1.03,1.30,35900,1.30 +NASDAQ,TRXI,2007-06-04,3.23,3.30,3.17,3.17,38600,3.17 +NASDAQ,TRXI,2007-02-23,4.02,4.06,3.88,3.88,156900,3.88 +NASDAQ,TRXI,2007-02-21,4.13,4.17,4.05,4.17,145500,4.17 +NASDAQ,TRXI,2006-08-29,5.32,5.32,5.18,5.20,60900,5.20 +NASDAQ,TRXI,2006-08-25,5.00,5.30,4.93,5.25,250800,5.25 +NASDAQ,TRXI,2006-03-22,9.50,9.50,9.01,9.18,20300,9.18 +NASDAQ,TRXI,2005-12-23,8.40,8.46,7.85,8.15,110500,8.15 +NASDAQ,TRXI,2005-11-09,8.40,8.50,8.30,8.30,14300,8.30 +NASDAQ,TSTY,2010-02-04,6.97,7.03,6.97,7.03,9000,7.03 +NASDAQ,TSTY,2009-07-27,6.75,6.92,6.69,6.85,7500,6.75 +NASDAQ,TSTY,2009-06-25,6.25,6.35,6.00,6.20,30200,6.11 +NASDAQ,TSTY,2009-03-19,4.51,4.57,4.20,4.20,3100,4.10 +NASDAQ,TSTY,2008-12-15,3.49,3.50,3.49,3.50,3900,3.38 +NASDAQ,TSTY,2008-07-29,5.15,5.20,5.15,5.15,14000,4.83 +NASDAQ,TSTY,2008-03-07,6.52,6.65,6.50,6.60,5900,6.13 +NASDAQ,TSTY,2008-03-06,6.53,6.74,6.48,6.48,67400,6.02 +NASDAQ,TSTY,2007-07-26,10.40,11.06,10.40,10.66,16700,9.75 +NASDAQ,TSTY,2007-03-05,8.80,8.95,8.70,8.70,15000,7.91 +NASDAQ,TSTY,2006-12-07,8.96,9.16,8.90,9.16,8100,8.28 +NASDAQ,TSTY,2006-04-06,7.90,7.94,7.51,7.63,5800,6.78 +NASDAQ,TSTY,2006-03-15,7.39,7.70,7.33,7.35,36800,6.53 +NASDAQ,TSTY,2005-12-14,7.35,7.44,7.35,7.40,18700,6.54 +NASDAQ,TSTY,2005-08-12,8.72,8.75,8.60,8.70,7300,7.64 +NASDAQ,TSTY,2005-02-24,8.12,8.21,8.06,8.15,2200,7.07 +NASDAQ,TSTY,2004-08-24,8.40,8.40,8.30,8.39,6200,7.19 +NASDAQ,TSTY,2004-03-25,10.10,10.10,9.98,9.99,55600,8.47 +NASDAQ,TSTY,2004-03-01,10.48,10.55,10.40,10.49,13300,8.89 +NASDAQ,TSTY,2002-05-03,15.90,16.16,15.85,16.16,8200,12.97 +NASDAQ,TSTY,2002-04-23,18.12,18.12,17.91,17.91,15200,14.38 +NASDAQ,TSTY,2002-01-07,16.80,17.11,16.80,17.01,15800,13.56 +NASDAQ,TSTY,2001-06-01,16.63,17.20,16.63,17.20,17600,13.53 +NASDAQ,TSTY,1999-10-25,10.51,10.76,10.51,10.51,6600,7.72 +NASDAQ,TSTY,1998-09-18,14.72,14.72,14.49,14.66,8300,10.35 +NASDAQ,TSTY,1998-09-02,14.49,14.66,14.37,14.49,7600,10.23 +NASDAQ,TSTY,1997-10-28,19.54,20.40,19.54,20.06,30400,11.00 +NASDAQ,TSTY,1997-07-15,16.15,16.15,15.98,16.04,7200,8.72 +NASDAQ,TSTY,1997-07-01,15.70,16.04,15.70,16.04,9200,8.72 +NASDAQ,TSTY,1997-05-06,14.89,15.11,14.77,14.89,26900,8.02 +NASDAQ,TSTY,1997-01-27,11.84,12.28,11.84,11.84,15100,6.31 +NASDAQ,TSTY,1996-09-23,11.61,11.61,11.17,11.17,15100,5.89 +NASDAQ,TSTY,1996-05-09,9.40,9.40,9.29,9.40,18400,4.88 +NASDAQ,TSTY,1996-02-28,10.68,10.79,10.57,10.79,21500,5.52 +NASDAQ,TSTY,1996-01-26,10.77,10.88,10.24,10.24,11800,5.17 +NASDAQ,TSTY,1995-10-05,12.56,12.67,12.46,12.67,19100,6.32 +NASDAQ,TSTY,1995-08-10,11.19,11.30,11.08,11.08,10900,5.53 +NASDAQ,TSTY,1995-07-31,10.65,10.86,10.44,10.65,20000,5.25 +NASDAQ,TSTY,1995-01-16,11.05,11.05,10.95,11.05,7600,5.31 +NASDAQ,TSTY,1994-01-04,9.91,10.01,9.81,9.81,8200,4.48 +NASDAQ,TSTY,1993-04-28,8.04,8.09,8.04,8.04,2400,0.02 +NASDAQ,TSTY,1993-04-13,7.82,7.93,7.72,7.93,6600,0.02 +NASDAQ,TSTY,1993-01-21,8.06,8.06,7.90,7.90,11000,0.02 +NASDAQ,TSTY,1992-07-06,7.19,7.24,7.14,7.24,4400,0.02 +NASDAQ,TXRH,2009-11-02,9.49,9.62,9.27,9.39,1658000,9.39 +NASDAQ,TXRH,2009-10-08,10.31,10.68,10.31,10.44,1309800,10.44 +NASDAQ,TXRH,2009-04-09,10.50,10.95,10.25,10.92,1091400,10.92 +NASDAQ,TXRH,2009-03-20,9.62,9.72,9.16,9.28,553200,9.28 +NASDAQ,TXRH,2008-04-29,11.12,11.96,11.07,11.72,3639100,11.72 +NASDAQ,TXRH,2007-12-10,13.00,13.25,12.76,13.18,615200,13.18 +NASDAQ,TXRH,2007-02-05,13.49,13.58,13.25,13.41,304200,13.41 +NASDAQ,TXRH,2006-08-31,12.33,12.57,11.93,12.08,598800,12.08 +NASDAQ,TXRH,2006-08-25,11.35,11.51,11.16,11.25,460600,11.25 +NASDAQ,TXRH,2006-04-04,16.79,16.85,16.50,16.75,291200,16.75 +NASDAQ,TXRH,2005-12-01,15.19,15.37,15.10,15.29,247700,15.29 +NASDAQ,TXRH,2005-05-12,29.10,29.62,28.78,29.07,73600,14.53 +NASDAQ,TXRH,2005-03-21,28.78,29.15,28.75,28.95,265600,14.48 +NASDAQ,TXRH,2005-02-18,27.51,27.53,26.75,27.05,248000,13.52 +NASDAQ,TTWO,2009-04-28,8.61,8.83,8.50,8.67,739100,8.67 +NASDAQ,TTWO,2008-10-27,11.28,11.66,10.94,10.95,873400,10.95 +NASDAQ,TTWO,2008-09-15,15.80,17.76,15.73,16.57,13552400,16.57 +NASDAQ,TTWO,2008-02-27,26.60,26.90,26.49,26.78,9155200,26.78 +NASDAQ,TTWO,2008-01-15,15.80,16.04,15.41,15.52,1161400,15.52 +NASDAQ,TTWO,2007-10-22,18.70,19.20,18.52,19.00,885800,19.00 +NASDAQ,TTWO,2007-08-28,14.70,15.30,14.46,15.06,2303300,15.06 +NASDAQ,TTWO,2007-08-07,13.75,14.02,13.38,13.74,2403700,13.74 +NASDAQ,TTWO,2007-07-05,19.93,20.54,19.93,20.49,1156100,20.49 +NASDAQ,TTWO,2007-06-06,19.39,19.47,18.99,19.25,1506800,19.25 +NASDAQ,TTWO,2007-04-23,20.04,20.12,19.60,19.86,869200,19.86 +NASDAQ,TTWO,2006-01-27,16.20,16.25,13.64,14.69,21700800,14.69 +NASDAQ,TTWO,2005-07-01,25.61,25.75,24.97,25.41,829000,25.41 +NASDAQ,TTWO,2005-06-28,25.72,26.16,25.40,25.98,1163900,25.98 +NASDAQ,TTWO,2005-05-27,25.94,26.13,25.84,25.89,591900,25.89 +NASDAQ,TTWO,2005-03-02,36.80,38.62,36.79,37.87,2908000,25.25 +NASDAQ,TTWO,2005-02-03,37.04,37.88,36.44,36.95,1793400,24.63 +NASDAQ,TTWO,2004-12-14,33.74,34.25,32.50,33.45,6983400,22.30 +NASDAQ,TTWO,2004-09-29,32.76,33.28,32.75,33.09,1665800,22.06 +NASDAQ,TTWO,2003-07-08,29.10,30.46,29.04,30.33,1149800,20.22 +NASDAQ,TTWO,2002-12-19,22.92,23.39,22.39,23.33,5253300,15.55 +NASDAQ,TTWO,2002-08-28,24.27,24.47,22.85,22.89,1908900,15.26 +NASDAQ,TTWO,2001-12-21,13.77,14.49,13.74,14.26,2915800,9.51 +NASDAQ,TTWO,2001-07-24,20.35,20.39,18.34,18.69,3684400,12.46 +NASDAQ,TTWO,2001-06-27,18.99,19.04,18.15,18.36,2433600,12.24 +NASDAQ,TTWO,2001-03-29,13.94,14.06,13.06,13.50,1181600,9.00 +NASDAQ,TTWO,2001-01-29,11.13,11.13,10.75,11.00,465200,7.33 +NASDAQ,TTWO,2001-01-23,12.38,12.44,12.12,12.25,1091100,8.17 +NASDAQ,TTWO,2000-10-31,12.50,12.56,12.25,12.44,266400,8.29 +NASDAQ,TTWO,1999-10-15,9.25,9.62,8.87,9.25,694800,6.17 +NASDAQ,TTWO,1999-08-12,7.84,7.88,7.53,7.81,115600,5.21 +NASDAQ,TTWO,1998-12-10,6.38,6.50,6.25,6.25,85600,4.17 +NASDAQ,TTWO,1998-10-05,5.25,5.50,5.25,5.50,9200,3.67 +NASDAQ,TTWO,1997-07-17,7.63,7.88,7.63,7.63,39400,5.08 +NASDAQ,TTWO,1997-07-03,8.00,8.25,8.00,8.00,11200,5.33 +NASDAQ,TUNE,2009-03-17,1.58,1.63,1.57,1.62,65200,1.62 +NASDAQ,TUNE,2008-10-29,2.27,2.30,2.14,2.18,132300,2.18 +NASDAQ,TUNE,2008-10-17,2.28,2.52,2.15,2.43,589300,2.43 +NASDAQ,TUNE,2008-08-14,3.72,3.85,3.72,3.77,108300,3.77 +NASDAQ,TUNE,2008-05-05,3.94,3.99,3.88,3.91,533500,3.91 +NASDAQ,TUNE,2008-05-02,3.77,3.96,3.71,3.93,1152200,3.93 +NASDAQ,TUNE,2008-01-30,5.96,6.02,5.90,5.96,264700,5.96 +NASDAQ,TUNE,2007-11-30,5.35,5.39,5.17,5.20,364600,5.20 +NASDAQ,TUNE,2007-11-05,5.73,5.84,5.61,5.74,253100,5.74 +NASDAQ,TUNE,2007-01-18,4.95,5.00,4.80,4.89,410100,4.89 +NASDAQ,TUNE,2006-06-07,6.43,6.49,6.27,6.37,459100,6.37 +NASDAQ,TUNE,2005-10-21,4.94,5.05,4.81,4.83,525100,4.83 +NASDAQ,TUNE,2005-01-27,4.79,5.08,4.79,4.97,389500,4.97 +NASDAQ,TUNE,2004-10-21,4.65,4.85,4.65,4.78,307700,4.78 +NASDAQ,TUNE,2004-08-30,5.15,5.16,4.75,4.98,477600,4.98 +NASDAQ,TUNE,2004-08-05,4.30,4.36,4.10,4.13,215700,4.13 +NASDAQ,TUNE,2004-06-15,3.95,4.28,3.85,4.24,1964600,4.24 +NASDAQ,TUNE,2004-03-12,2.70,2.75,2.50,2.70,129000,2.70 +NASDAQ,TUNE,2003-09-24,2.62,2.63,2.50,2.60,209100,2.60 +NASDAQ,TUNE,2003-01-07,3.00,3.23,2.95,3.19,831100,3.19 +NASDAQ,TUNE,2002-12-16,3.19,3.20,2.97,3.11,660400,3.11 +NASDAQ,TUNE,2002-09-24,3.00,3.11,2.95,3.04,458500,3.04 +NASDAQ,TUNE,2002-07-15,8.00,8.10,7.52,8.01,794100,8.01 +NASDAQ,TUNE,2001-12-17,24.20,25.10,22.95,23.00,2133600,23.00 +NASDAQ,TUNE,2001-09-17,12.25,13.50,11.00,12.95,661400,12.95 +NASDAQ,TUNE,2001-08-28,18.11,18.80,17.23,18.15,819900,18.15 +NASDAQ,TUNE,2001-08-07,19.16,20.21,19.05,20.02,832100,20.02 +NASDAQ,TIBX,2009-05-19,6.50,6.63,6.49,6.58,717700,6.58 +NASDAQ,TIBX,2008-09-16,7.64,7.92,7.57,7.92,3717700,7.92 +NASDAQ,TIBX,2008-09-03,8.10,8.39,8.10,8.33,2397500,8.33 +NASDAQ,TIBX,2007-05-09,8.98,9.31,8.82,9.22,4159300,9.22 +NASDAQ,TIBX,2005-10-20,7.57,7.75,7.55,7.57,2074000,7.57 +NASDAQ,TIBX,2005-09-16,8.16,8.26,8.13,8.24,3019400,8.24 +NASDAQ,TIBX,2004-11-05,9.95,10.18,9.95,10.11,3410400,10.11 +NASDAQ,TIBX,2004-09-14,7.19,7.27,7.15,7.26,1091900,7.26 +NASDAQ,TIBX,2004-03-24,7.70,7.75,7.60,7.66,1330400,7.66 +NASDAQ,TIBX,2002-12-30,6.60,6.65,6.19,6.26,433400,6.26 +NASDAQ,TIBX,2001-11-09,9.72,10.10,9.40,9.55,924300,9.55 +NASDAQ,TIBX,2001-06-18,14.85,15.47,14.30,14.44,2784700,14.44 +NASDAQ,TIBX,2000-03-15,130.00,133.12,118.00,119.25,1128400,119.25 +NASDAQ,TIBX,1999-09-22,32.78,32.87,29.19,32.87,761700,10.96 +NASDAQ,TRGT,2010-01-12,20.00,20.27,19.91,20.05,61400,20.05 +NASDAQ,TRGT,2009-05-14,2.80,3.00,2.78,2.93,20900,2.93 +NASDAQ,TRGT,2009-04-22,3.38,3.50,3.38,3.46,11100,3.46 +NASDAQ,TRGT,2008-12-09,2.45,2.78,2.03,2.46,122100,2.46 +NASDAQ,TRGT,2008-10-15,5.11,5.46,3.24,3.38,30700,3.38 +NASDAQ,TRGT,2008-06-18,7.51,7.90,7.50,7.50,12700,7.50 +NASDAQ,TRGT,2007-12-07,8.64,9.09,8.64,9.09,9100,9.09 +NASDAQ,TRGT,2007-08-08,9.69,9.74,9.35,9.40,17400,9.40 +NASDAQ,TRGT,2007-06-19,9.49,9.49,9.34,9.40,4100,9.40 +NASDAQ,TRGT,2006-08-03,6.06,6.06,6.06,6.06,2400,6.06 +NASDAQ,TRGT,2006-05-17,7.92,7.92,7.25,7.26,84000,7.26 +NASDAQ,TWPG,2009-10-13,5.30,5.41,5.26,5.30,30300,5.30 +NASDAQ,TWPG,2009-04-15,3.89,4.07,3.67,3.98,27900,3.98 +NASDAQ,TWPG,2009-03-30,3.51,3.54,3.28,3.28,34000,3.28 +NASDAQ,TWPG,2007-05-04,18.78,19.52,18.75,19.39,190300,19.39 +NASDAQ,TWPG,2007-01-25,18.66,19.61,18.65,19.25,219800,19.25 +NASDAQ,TWPG,2007-01-16,19.64,20.46,19.62,20.16,206700,20.16 +NASDAQ,TWPG,2007-01-08,20.49,20.59,19.85,20.45,124400,20.45 +NASDAQ,TWPG,2006-11-17,22.66,22.71,21.84,21.96,329300,21.96 +NASDAQ,TWPG,2006-11-01,15.91,17.04,15.91,16.64,402300,16.64 +NASDAQ,TWPG,2006-06-26,19.00,19.00,18.02,18.52,279700,18.52 +NASDAQ,TWPG,2006-05-24,23.25,23.25,22.00,22.00,197200,22.00 +NASDAQ,TWPG,2006-03-01,21.20,23.14,21.20,22.78,103900,22.78 +NASDAQ,TSBK,2009-10-13,4.72,4.72,4.72,4.72,200,4.69 +NASDAQ,TSBK,2009-10-12,4.52,4.52,4.52,4.52,100,4.49 +NASDAQ,TSBK,2009-08-10,3.99,4.28,3.99,4.28,4400,4.19 +NASDAQ,TSBK,2008-04-23,10.75,10.76,10.50,10.60,13400,9.58 +NASDAQ,TSBK,2008-01-25,12.83,12.96,12.56,12.74,35400,11.42 +NASDAQ,TSBK,2007-12-13,14.31,14.40,14.01,14.10,2000,12.63 +NASDAQ,TSBK,2006-10-31,35.45,35.45,35.00,35.10,10200,15.29 +NASDAQ,TSBK,2006-07-11,33.00,33.25,32.19,32.19,7800,13.95 +NASDAQ,TSBK,2006-05-04,29.35,29.35,29.00,29.00,4400,12.50 +NASDAQ,TSBK,2005-12-01,23.80,23.80,23.33,23.33,2200,9.99 +NASDAQ,TSBK,2005-05-23,23.13,23.28,23.10,23.10,4000,9.76 +NASDAQ,TSBK,2005-03-16,23.15,23.30,23.15,23.26,6600,9.76 +NASDAQ,TSBK,2005-01-05,22.20,22.35,21.78,21.96,17400,9.16 +NASDAQ,TSBK,2004-09-17,22.90,23.12,22.90,23.12,2200,9.58 +NASDAQ,TSBK,2004-07-09,22.11,22.11,22.11,22.11,200,9.10 +NASDAQ,TSBK,2004-03-30,23.06,23.16,23.01,23.16,11200,9.47 +NASDAQ,TSBK,2004-03-17,22.90,23.15,22.90,23.09,18000,9.44 +NASDAQ,TSBK,2004-02-09,23.65,23.75,23.32,23.54,36000,9.63 +NASDAQ,TSBK,2003-10-23,24.30,24.32,24.24,24.25,12600,9.80 +NASDAQ,TSBK,2003-09-19,24.03,24.03,23.99,24.00,16600,9.70 +NASDAQ,TSBK,2003-02-13,18.11,18.40,18.11,18.39,53800,7.35 +NASDAQ,TSBK,2003-02-04,18.66,18.95,18.65,18.95,179600,7.52 +NASDAQ,TSBK,2002-10-17,16.85,16.85,16.43,16.51,1800,6.51 +NASDAQ,TSBK,2002-09-20,17.05,17.14,17.05,17.14,22000,6.75 +NASDAQ,TSBK,2002-05-17,17.20,17.40,17.20,17.39,6600,6.80 +NASDAQ,TSBK,2001-11-28,14.55,14.55,14.55,14.55,6000,5.61 +NASDAQ,TSBK,2001-11-12,14.03,14.45,14.03,14.45,400,5.57 +NASDAQ,TSBK,2001-10-04,14.20,14.40,14.00,14.25,19000,5.45 +NASDAQ,TSBK,2001-06-25,15.00,15.00,14.92,14.92,24000,5.67 +NASDAQ,TSBK,2001-01-22,13.12,13.25,13.00,13.06,15000,4.89 +NASDAQ,TSBK,2000-05-18,9.62,9.62,9.50,9.50,16000,3.50 +NASDAQ,TSBK,2000-04-04,9.94,9.94,9.81,9.88,19600,3.60 +NASDAQ,TSBK,1998-12-31,11.75,12.05,11.75,11.87,132400,4.19 +NASDAQ,TSBK,1998-07-10,15.86,16.04,15.86,16.04,106800,5.64 +NASDAQ,TSBK,1998-06-04,16.40,16.40,16.16,16.16,61800,5.68 +NASDAQ,TSBK,1998-03-25,17.24,17.36,17.06,17.30,18800,6.08 +NASDAQ,TSBK,1998-03-23,17.24,17.36,17.24,17.30,33800,6.08 +NASDAQ,TSBK,1998-03-11,17.84,17.91,17.60,17.66,107000,6.21 +NASDAQ,TFCO,2010-02-01,3.23,3.23,3.23,3.23,100,3.23 +NASDAQ,TFCO,2009-09-23,2.90,2.96,2.90,2.90,4600,2.90 +NASDAQ,TFCO,2009-04-29,3.72,4.51,3.72,4.51,400,4.51 +NASDAQ,TFCO,2008-12-03,2.21,2.21,2.21,2.21,5000,2.21 +NASDAQ,TFCO,2008-07-30,5.30,5.50,5.30,5.49,800,5.49 +NASDAQ,TFCO,2008-04-11,6.35,6.35,6.35,6.35,200,6.35 +NASDAQ,TFCO,2008-04-08,6.25,6.28,6.25,6.28,500,6.28 +NASDAQ,TFCO,2007-10-23,6.96,6.96,6.80,6.88,1200,6.88 +NASDAQ,TFCO,2007-08-21,7.52,7.58,7.10,7.56,3300,7.56 +NASDAQ,TFCO,2007-04-02,8.02,8.49,8.02,8.13,7400,8.13 +NASDAQ,TFCO,2007-03-07,7.92,7.92,7.92,7.92,400,7.92 +NASDAQ,TFCO,2007-02-26,7.82,8.00,7.82,7.99,4700,7.99 +NASDAQ,TFCO,2006-06-23,6.66,7.00,6.66,7.00,500,7.00 +NASDAQ,TFCO,2006-03-14,6.64,6.64,6.30,6.32,3300,6.32 +NASDAQ,TFCO,2005-04-26,6.27,6.27,6.20,6.20,600,6.20 +NASDAQ,TFCO,2003-08-12,6.24,6.24,6.24,6.24,000,6.24 +NASDAQ,TFCO,2002-06-04,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,TFCO,2002-01-02,7.00,7.00,6.05,6.05,8000,6.05 +NASDAQ,TFCO,2001-07-02,8.50,8.50,8.50,8.50,300,8.50 +NASDAQ,TFCO,2001-06-21,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,TFCO,2001-01-24,6.25,6.25,6.25,6.25,000,6.25 +NASDAQ,TFCO,2001-01-03,6.38,6.38,6.38,6.38,500,6.38 +NASDAQ,TFCO,2000-04-28,10.50,10.50,10.50,10.50,3700,10.50 +NASDAQ,TFCO,1999-10-20,8.12,8.12,8.12,8.12,4500,8.12 +NASDAQ,TFCO,1999-10-05,8.25,8.25,8.00,8.00,2000,8.00 +NASDAQ,TFCO,1999-06-17,7.75,7.75,7.75,7.75,100,7.75 +NASDAQ,TFCO,1998-01-23,10.25,10.50,9.75,10.25,38300,10.25 +NASDAQ,TFCO,1997-06-12,6.50,6.50,6.50,6.50,2000,6.50 +NASDAQ,TFCO,1997-02-14,6.50,7.25,6.50,7.25,1600,7.25 +NASDAQ,TFCO,1996-12-19,6.75,6.75,6.25,6.38,12800,6.38 +NASDAQ,TFCO,1996-05-16,6.00,6.75,6.00,6.75,300,6.75 +NASDAQ,TFCO,1995-09-21,4.25,5.00,4.25,4.25,1800,4.25 +NASDAQ,TFCO,1995-06-28,4.25,5.00,4.25,4.25,7300,4.25 +NASDAQ,TFCO,1994-07-29,6.50,6.50,6.50,6.50,1500,6.50 +NASDAQ,TXIC,2009-05-18,3.75,3.76,3.08,3.30,57500,3.30 +NASDAQ,TXIC,2009-04-23,2.89,2.89,2.65,2.66,1500,2.66 +NASDAQ,TXIC,2009-02-27,1.75,1.76,1.75,1.76,300,1.76 +NASDAQ,TXIC,2007-06-26,7.60,7.60,7.60,7.60,500,7.60 +NASDAQ,TXIC,2007-06-11,7.52,7.55,7.52,7.55,7500,7.55 +NASDAQ,TLCR,2010-01-05,21.62,22.55,21.62,22.18,395300,22.18 +NASDAQ,TBNK,2010-01-21,18.61,18.69,18.08,18.14,32900,18.14 +NASDAQ,TMNG,2010-01-12,0.41,0.46,0.41,0.46,7500,2.30 +NASDAQ,TMNG,2009-04-17,0.33,0.39,0.32,0.36,600,1.80 +NASDAQ,TMNG,2008-08-18,1.14,1.20,1.11,1.11,9700,5.55 +NASDAQ,TMNG,2006-07-17,2.10,2.11,2.09,2.09,300,10.45 +NASDAQ,TMNG,2006-03-16,2.30,2.35,2.29,2.32,1800,11.60 +NASDAQ,TMNG,2006-02-06,2.64,2.77,2.60,2.69,1700,13.45 +NASDAQ,TMNG,2005-09-02,2.16,2.20,2.11,2.15,12600,10.75 +NASDAQ,TMNG,2004-02-18,4.61,4.80,4.53,4.74,15500,23.70 +NASDAQ,TMNG,2004-02-17,4.91,4.91,4.44,4.65,54300,23.25 +NASDAQ,TMNG,2003-12-12,3.31,3.40,3.20,3.35,9900,16.75 +NASDAQ,TMNG,2003-09-22,2.83,2.92,2.74,2.77,17300,13.85 +NASDAQ,TMNG,2003-08-21,1.92,1.96,1.80,1.88,13000,9.40 +NASDAQ,TMNG,2003-06-13,2.15,2.16,1.91,1.99,8600,9.95 +NASDAQ,TMNG,2003-01-29,1.59,1.64,1.54,1.60,8200,8.00 +NASDAQ,TMNG,2002-01-09,6.63,6.63,6.47,6.47,1400,32.35 +NASDAQ,TMNG,2001-10-09,5.81,6.03,5.80,6.03,4000,30.15 +NASDAQ,TMNG,2001-02-08,10.81,10.81,10.00,10.19,5600,50.94 +NASDAQ,TMNG,2001-01-16,13.00,13.38,12.50,12.88,20400,64.38 +NASDAQ,TMNG,2000-05-02,20.00,23.25,19.63,23.00,13200,115.00 +NASDAQ,TMNG,1999-11-26,28.00,28.37,26.63,27.75,44000,138.75 +NASDAQ,TATTF,2009-11-13,8.30,8.40,7.80,8.15,69300,7.86 +NASDAQ,TATTF,2009-08-24,7.67,7.70,7.54,7.61,6100,7.34 +NASDAQ,TATTF,2008-10-31,5.10,5.49,5.10,5.26,3600,4.59 +NASDAQ,TATTF,2008-10-16,5.50,5.83,5.50,5.75,3900,5.02 +NASDAQ,TATTF,2007-05-01,17.50,17.50,16.08,16.93,100000,14.39 +NASDAQ,TATTF,2007-02-28,22.70,25.00,22.70,24.94,183300,21.20 +NASDAQ,TATTF,2007-02-02,22.97,23.39,22.45,23.20,75400,19.72 +NASDAQ,TATTF,2006-07-27,8.40,8.40,8.05,8.19,600,6.96 +NASDAQ,TATTF,2006-03-29,6.60,6.60,6.60,6.60,300,5.46 +NASDAQ,TATTF,2006-03-16,6.25,6.73,6.25,6.55,900,5.41 +NASDAQ,TATTF,2005-07-22,7.26,7.54,7.16,7.54,2100,6.06 +NASDAQ,TATTF,2004-06-28,7.87,8.35,7.87,8.34,3200,5.81 +NASDAQ,TATTF,2004-04-26,9.14,9.15,8.90,9.00,9600,6.27 +NASDAQ,TATTF,2004-02-27,7.80,8.16,7.80,8.00,3100,5.57 +NASDAQ,TATTF,2003-12-08,7.20,7.20,6.96,7.08,11400,4.93 +NASDAQ,TATTF,2003-11-26,6.87,7.00,6.35,6.50,32600,4.53 +NASDAQ,TATTF,2003-11-20,6.40,6.69,6.40,6.69,5600,4.66 +NASDAQ,TATTF,2003-09-05,5.86,5.96,5.85,5.96,6700,4.15 +NASDAQ,TATTF,2003-09-02,5.65,5.98,5.65,5.98,9200,4.16 +NASDAQ,TATTF,2002-11-29,2.81,2.81,2.81,2.81,000,1.65 +NASDAQ,TATTF,2002-07-24,2.38,2.38,2.38,2.38,000,1.39 +NASDAQ,TATTF,2002-04-04,2.30,2.30,2.30,2.30,000,1.35 +NASDAQ,TATTF,2001-08-06,2.72,2.72,2.72,2.72,000,1.59 +NASDAQ,TATTF,2001-01-11,2.97,3.00,2.94,3.00,1200,1.76 +NASDAQ,TATTF,2000-10-10,4.38,4.38,4.00,4.38,2400,2.56 +NASDAQ,TATTF,2000-08-09,4.44,4.62,4.31,4.31,18600,2.53 +NASDAQ,TATTF,2000-07-24,5.06,5.06,5.00,5.00,1500,2.93 +NASDAQ,TATTF,2000-04-18,4.00,4.06,3.44,4.06,9500,2.38 +NASDAQ,TATTF,1999-07-09,1.69,1.75,1.69,1.75,13700,1.02 +NASDAQ,TATTF,1999-03-26,1.50,1.50,1.50,1.50,200,0.88 +NASDAQ,TATTF,1998-09-18,1.37,1.37,1.37,1.37,3000,0.81 +NASDAQ,TATTF,1998-08-25,0.94,0.94,0.94,0.94,3000,0.55 +NASDAQ,TATTF,1996-10-24,1.03,1.03,1.00,1.00,6500,2.93 +NASDAQ,TATTF,1995-12-14,1.62,1.75,1.50,1.62,12100,4.76 +NASDAQ,TATTF,1995-01-27,2.44,2.56,2.37,2.37,3000,6.95 +NASDAQ,TATTF,1994-05-12,3.50,3.75,3.25,3.75,20800,10.98 +NASDAQ,TATTF,1993-09-20,9.38,9.56,9.12,9.50,6000,27.82 +NASDAQ,TATTF,1993-08-10,3.75,3.75,3.63,3.75,500,32.95 +NASDAQ,TATTF,1993-06-11,4.19,4.31,4.13,4.31,1300,37.89 +NASDAQ,TATTF,1993-05-19,3.81,3.97,3.81,3.97,100,34.87 +NASDAQ,TBSI,2009-12-23,7.35,7.45,7.25,7.41,162800,7.41 +NASDAQ,TBSI,2009-09-21,8.98,9.06,8.75,9.03,371900,9.03 +NASDAQ,TBSI,2009-08-17,6.64,6.65,6.50,6.53,384700,6.53 +NASDAQ,TBSI,2009-07-17,7.71,7.77,7.46,7.57,364300,7.57 +NASDAQ,TBSI,2009-06-10,10.00,10.17,9.60,9.80,630000,9.80 +NASDAQ,TBSI,2008-09-10,19.94,22.11,19.90,21.89,1129300,21.89 +NASDAQ,TBSI,2008-06-20,39.55,39.69,37.51,38.00,826700,38.00 +NASDAQ,TBSI,2008-04-18,38.13,39.50,38.00,38.87,738100,38.87 +NASDAQ,TBSI,2008-04-14,31.70,33.48,31.15,32.98,259800,32.98 +NASDAQ,TBSI,2007-12-24,32.98,33.57,32.06,33.10,238700,33.10 +NASDAQ,TBSI,2007-07-17,30.77,32.19,30.77,31.96,477000,31.96 +NASDAQ,TBSI,2007-03-09,10.55,10.69,10.51,10.56,30700,10.56 +NASDAQ,TBSI,2006-07-18,5.70,5.76,5.70,5.76,17100,5.76 +NASDAQ,TBSI,2006-07-17,5.71,5.87,5.70,5.75,23600,5.75 +NASDAQ,TBSI,2006-03-30,6.76,6.90,6.75,6.75,46100,6.75 +NASDAQ,TBSI,2005-08-22,11.88,12.27,11.67,11.87,21300,11.87 +NASDAQ,TRBN,2009-10-13,4.75,4.76,4.48,4.68,24500,4.68 +NASDAQ,TRBN,2009-08-05,4.43,4.43,3.91,4.41,17200,4.41 +NASDAQ,TRBN,2009-03-27,1.51,1.61,1.46,1.46,8000,1.46 +NASDAQ,TRBN,2009-02-10,1.62,1.62,1.51,1.51,700,1.51 +NASDAQ,TRBN,2008-07-07,4.47,4.49,4.13,4.36,11400,4.36 +NASDAQ,TRBN,2007-05-08,18.30,18.55,17.84,18.54,17900,18.54 +NASDAQ,TTIL,2009-09-21,1.29,1.32,1.26,1.30,45000,1.30 +NASDAQ,TTIL,2009-05-01,0.73,0.73,0.73,0.73,300,0.73 +NASDAQ,TTIL,2008-11-19,0.60,0.66,0.55,0.64,27200,0.64 +NASDAQ,TTIL,2008-04-30,2.14,2.23,2.14,2.22,54900,2.22 +NASDAQ,TTIL,2008-04-10,1.95,2.08,1.95,2.07,38500,2.07 +NASDAQ,TTIL,2007-12-20,2.20,2.28,2.20,2.26,22500,2.26 +NASDAQ,TTIL,2007-06-05,2.83,3.04,2.83,2.93,30000,2.93 +NASDAQ,TTIL,2006-10-03,3.51,3.51,3.37,3.45,299900,3.45 +NASDAQ,TTIL,2006-06-06,4.63,4.65,4.56,4.65,22000,4.65 +NASDAQ,TTIL,2005-04-06,2.00,2.03,1.96,2.00,19300,2.00 +NASDAQ,TTIL,2005-04-01,1.96,2.05,1.95,1.97,717600,1.97 +NASDAQ,TTIL,2005-03-31,1.99,2.00,1.90,2.00,70000,2.00 +NASDAQ,TTIL,2004-09-20,2.12,2.15,2.07,2.12,18500,2.12 +NASDAQ,TTIL,2004-07-12,2.33,2.47,2.26,2.32,71100,2.32 +NASDAQ,TTIL,2003-07-16,4.70,4.98,4.55,4.66,117800,4.66 +NASDAQ,TTIL,2003-07-07,4.17,4.52,4.17,4.45,93700,4.45 +NASDAQ,TTIL,2003-04-01,5.20,5.20,4.95,4.99,28900,4.99 +NASDAQ,TTIL,2002-11-15,4.13,4.38,4.12,4.18,138100,4.18 +NASDAQ,TTIL,2002-11-04,6.45,7.14,6.26,6.58,178800,6.58 +NASDAQ,TTIL,2001-08-06,17.47,17.47,16.56,16.66,37100,16.66 +NASDAQ,TTIL,2001-07-26,16.10,16.70,16.10,16.44,7900,16.44 +NASDAQ,TTIL,2001-03-06,17.19,18.00,17.14,17.88,40500,17.88 +NASDAQ,TTIL,2000-04-20,20.87,21.94,20.38,21.75,66500,21.75 +NASDAQ,TTIL,1999-10-18,9.50,9.56,9.13,9.19,45900,9.19 +NASDAQ,TTIL,1999-07-12,11.38,12.00,11.12,11.12,230400,11.12 +NASDAQ,TTIL,1999-07-02,10.50,10.81,10.00,10.81,141900,10.81 +NASDAQ,TTIL,1999-05-19,8.12,8.38,8.00,8.19,139400,8.19 +NASDAQ,TTIL,1999-03-03,7.63,7.75,7.44,7.44,20300,7.44 +NASDAQ,TTIL,1998-10-26,4.75,5.12,4.75,4.75,20200,4.75 +NASDAQ,TTIL,1997-01-21,7.00,7.25,7.00,7.12,5600,7.12 +NASDAQ,TTIL,1997-01-06,6.75,7.50,6.50,7.50,36100,7.50 +NASDAQ,TTIL,1996-12-05,6.38,6.75,6.25,6.25,159000,6.25 +NASDAQ,TEAM,2009-03-18,4.04,4.31,3.96,4.18,4600,4.18 +NASDAQ,TEAM,2009-02-19,4.18,4.39,4.13,4.26,18900,4.26 +NASDAQ,TEAM,2008-07-31,9.80,10.00,9.74,10.00,19000,10.00 +NASDAQ,TEAM,2008-06-11,10.32,10.72,10.26,10.26,7200,10.26 +NASDAQ,TEAM,2008-04-03,8.81,8.94,8.80,8.94,11400,8.94 +NASDAQ,TEAM,2008-03-12,9.00,9.12,9.00,9.01,9100,9.01 +NASDAQ,TEAM,2007-12-14,12.49,12.49,11.81,11.81,9400,11.81 +NASDAQ,TEAM,2007-02-12,11.10,11.14,11.07,11.11,4700,11.11 +NASDAQ,TEAM,2006-09-25,7.87,7.95,7.76,7.76,2000,7.76 +NASDAQ,TEAM,2006-09-14,8.19,8.29,8.10,8.25,34200,8.25 +NASDAQ,TEAM,2006-09-08,7.56,7.89,7.55,7.87,49300,7.87 +NASDAQ,TEAM,2006-02-14,10.65,11.04,10.65,10.94,18900,10.94 +NASDAQ,TEAM,2005-11-25,8.95,8.95,8.86,8.91,3900,8.91 +NASDAQ,TEAM,2005-09-13,13.50,13.75,13.45,13.72,49300,13.72 +NASDAQ,TEAM,2005-07-26,13.82,14.38,13.76,14.38,73700,14.38 +NASDAQ,TEAM,2004-04-29,6.90,7.61,6.90,7.30,153900,7.30 +NASDAQ,TEAM,2004-01-27,7.30,7.49,7.30,7.42,8600,7.42 +NASDAQ,TEAM,2004-01-20,7.71,7.81,7.48,7.70,22700,7.70 +NASDAQ,TEAM,2003-02-25,6.48,6.48,6.15,6.33,10200,6.33 +NASDAQ,TEAM,2002-12-03,7.23,7.54,7.19,7.37,58500,7.37 +NASDAQ,TEAM,2001-12-20,2.91,3.00,2.91,3.00,9300,3.00 +NASDAQ,TEAM,2001-11-14,2.41,2.41,2.41,2.41,3000,2.41 +NASDAQ,TEAM,2001-02-28,3.00,3.22,2.94,2.94,25800,2.94 +NASDAQ,TEAM,2000-10-02,3.06,3.56,3.06,3.56,518000,3.56 +NASDAQ,TEAM,2000-06-05,3.47,3.56,3.44,3.44,64300,3.44 +NASDAQ,TEAM,2000-05-31,3.44,3.56,3.25,3.31,60100,3.31 +NASDAQ,TEAM,1999-12-30,5.50,5.50,4.88,5.06,83000,5.06 +NASDAQ,TEAM,1999-09-01,5.69,5.69,5.38,5.44,46100,5.44 +NASDAQ,TEAM,1999-06-15,5.62,5.75,5.56,5.56,62400,5.56 +NASDAQ,TEAM,1998-10-14,5.75,6.00,5.75,5.87,89900,5.87 +NASDAQ,TEAM,1998-06-25,8.87,9.38,8.75,9.38,95800,9.38 +NASDAQ,TEAM,1998-06-18,8.75,8.75,8.56,8.66,64600,8.66 +NASDAQ,TEAM,1998-04-28,9.25,9.25,9.00,9.00,30300,9.00 +NASDAQ,TEAM,1998-04-08,9.38,9.62,9.25,9.25,345700,9.25 +NASDAQ,TEAM,1998-03-02,10.31,10.44,10.12,10.37,142300,10.37 +NASDAQ,TEAM,1997-09-18,13.88,14.12,13.56,14.00,139000,14.00 +NASDAQ,TEAM,1997-08-12,12.00,12.00,11.12,11.19,544400,11.19 +NASDAQ,TEAM,1997-03-27,18.38,18.50,17.62,17.62,243500,17.62 +NASDAQ,TEAM,1997-02-19,24.13,24.50,23.00,23.06,73300,23.06 +NASDAQ,TEAM,1996-10-28,28.50,29.00,27.50,27.56,149200,27.56 +NASDAQ,TEAM,1996-09-03,17.87,18.38,17.12,18.38,372600,18.38 +NASDAQ,TEAM,1996-08-26,13.25,14.50,12.62,14.19,504600,14.19 +NASDAQ,TEAM,1996-08-13,11.25,12.00,11.25,11.75,121200,11.75 +NASDAQ,TEAM,1996-03-21,5.19,5.19,5.00,5.12,25300,5.12 +NASDAQ,TEAM,1995-01-19,5.25,5.25,4.56,4.56,149300,4.56 +NASDAQ,TEAM,1994-12-28,5.00,5.00,4.63,4.88,22900,4.88 +NASDAQ,TEAM,1993-10-01,5.38,5.38,4.75,4.81,99200,4.81 +NASDAQ,TEAM,1993-08-06,4.25,4.25,3.94,4.25,14800,4.25 +NASDAQ,TEAM,1993-06-10,2.87,2.87,2.62,2.62,45500,2.62 +NASDAQ,TWGP,2009-10-26,24.66,24.78,24.14,24.20,385100,24.13 +NASDAQ,TWGP,2009-02-18,24.41,24.70,23.08,23.57,263500,23.32 +NASDAQ,TWGP,2008-10-06,22.81,24.85,22.32,23.07,128100,22.78 +NASDAQ,TWGP,2008-05-28,26.30,26.73,25.41,26.45,49400,25.99 +NASDAQ,TWGP,2007-07-11,31.63,31.63,31.01,31.39,279600,30.71 +NASDAQ,TWGP,2006-08-11,27.37,27.63,26.85,27.25,211100,26.57 +NASDAQ,TWGP,2006-04-28,25.66,26.29,25.29,25.68,186600,25.02 +NASDAQ,TWGP,2006-02-28,17.33,18.25,16.80,18.09,1193300,17.60 +NASDAQ,TWGP,2005-12-28,21.77,22.69,21.00,22.27,470800,21.67 +NASDAQ,TWGP,2005-12-27,22.00,23.45,21.51,21.68,818100,21.10 +NASDAQ,TWGP,2005-06-16,14.41,14.43,14.02,14.40,51700,13.97 +NASDAQ,TUTR,2009-11-04,4.39,4.39,4.27,4.28,41400,4.28 +NASDAQ,TUTR,2009-01-09,1.50,1.69,1.49,1.68,64300,1.68 +NASDAQ,TUTR,2009-01-08,1.49,1.52,1.49,1.49,11300,1.49 +NASDAQ,TUTR,2008-10-09,1.92,1.93,1.65,1.93,34500,1.93 +NASDAQ,TUTR,2008-01-07,3.49,3.58,3.48,3.53,13900,3.53 +NASDAQ,TUTR,2007-03-13,3.83,3.95,3.82,3.85,25600,3.85 +NASDAQ,TUTR,2007-01-31,5.16,5.17,5.06,5.08,403800,5.08 +NASDAQ,TUTR,2006-11-09,5.86,5.93,5.62,5.75,107600,5.75 +NASDAQ,TUTR,2006-06-07,6.23,6.30,6.07,6.18,286000,6.18 +NASDAQ,TUTR,2006-03-29,9.30,9.34,9.18,9.27,46100,9.27 +NASDAQ,TUTR,2005-11-02,7.12,7.22,7.11,7.21,62100,7.21 +NASDAQ,TUTR,2005-10-28,7.23,7.24,7.08,7.24,58300,7.24 +NASDAQ,TUTR,2005-06-24,6.95,7.22,6.95,7.16,959700,7.16 +NASDAQ,TUTR,2004-09-22,8.68,8.90,8.55,8.81,82400,8.81 +NASDAQ,TUTR,2004-06-14,10.73,10.86,10.62,10.69,75100,10.69 +NASDAQ,TUTR,2004-02-24,12.35,12.40,12.15,12.31,147800,12.31 +NASDAQ,TUTR,2004-02-04,11.89,11.89,11.37,11.43,41600,11.43 +NASDAQ,TUTR,2003-10-27,10.15,10.26,9.90,9.98,202900,9.98 +NASDAQ,TUTR,2003-05-05,4.89,5.04,4.81,5.04,36100,5.04 +NASDAQ,TUTR,2003-02-28,4.45,4.51,4.21,4.21,78700,4.21 +NASDAQ,TUTR,2002-11-21,6.90,7.10,6.87,7.00,32400,7.00 +NASDAQ,TUTR,2001-07-11,28.57,28.75,27.65,28.60,134700,21.45 +NASDAQ,TUTR,2000-08-24,13.12,13.37,13.12,13.25,2700,9.94 +NASDAQ,TUTR,1997-05-22,11.62,11.87,11.25,11.25,10900,8.44 +NASDAQ,TUTR,1997-03-19,9.00,9.37,8.75,8.75,18900,6.56 +NASDAQ,TUTR,1996-01-23,13.50,13.50,12.75,12.75,37100,9.56 +NASDAQ,TUTR,1995-10-04,9.25,9.37,9.00,9.12,13900,6.84 +NASDAQ,TUTR,1995-06-05,6.62,6.87,6.62,6.75,3900,5.06 +NASDAQ,TUTR,1994-08-31,9.50,10.00,9.50,9.75,19900,7.31 +NASDAQ,TUTR,1994-08-25,9.75,10.00,9.25,9.62,45100,7.22 +NASDAQ,TUTR,1994-03-31,8.25,8.50,7.75,8.00,48300,6.00 +NASDAQ,TUTR,1993-10-18,9.50,9.50,9.50,9.50,900,7.12 +NASDAQ,TUTR,1993-06-04,8.62,9.00,8.62,9.00,21100,6.75 +NASDAQ,TUTR,1993-01-14,15.12,15.50,14.75,14.75,65500,11.06 +NASDAQ,TLCV,2009-10-06,0.27,0.30,0.27,0.28,137900,0.28 +NASDAQ,TLCV,2009-09-29,0.33,0.33,0.29,0.30,325000,0.30 +NASDAQ,TLCV,2009-04-08,0.11,0.12,0.10,0.11,262700,0.11 +NASDAQ,TLCV,2009-01-27,0.11,0.13,0.11,0.13,16500,0.13 +NASDAQ,TLCV,2008-11-20,0.28,0.28,0.25,0.26,192400,0.26 +NASDAQ,TLCV,2008-11-19,0.27,0.30,0.26,0.26,17600,0.26 +NASDAQ,TLCV,2008-09-19,0.84,0.87,0.83,0.83,39700,0.83 +NASDAQ,TLCV,2008-02-20,2.21,2.31,2.20,2.25,35600,2.25 +NASDAQ,TLCV,2007-11-27,2.10,2.18,2.10,2.15,240000,2.15 +NASDAQ,TLCV,2007-03-22,5.51,5.51,5.38,5.41,307700,5.41 +NASDAQ,TLCV,2006-05-31,5.51,5.65,5.51,5.64,91800,5.64 +NASDAQ,TLCV,2006-05-08,6.21,6.31,6.12,6.21,432600,6.21 +NASDAQ,TLCV,2005-11-23,6.80,6.99,6.69,6.75,837700,6.75 +NASDAQ,TLCV,2005-02-08,9.30,9.40,9.13,9.28,929600,9.28 +NASDAQ,TLCV,2004-12-29,10.36,10.50,10.22,10.35,370200,10.35 +NASDAQ,TLCV,2004-12-01,11.70,12.53,11.66,12.24,4800600,12.24 +NASDAQ,TLCV,2004-11-30,11.89,11.91,11.62,11.66,657700,11.66 +NASDAQ,TLCV,2004-03-10,10.95,10.98,10.33,10.47,639400,10.47 +NASDAQ,TLCV,2004-01-26,9.16,9.63,9.10,9.46,1122900,9.46 +NASDAQ,TLCV,2003-11-18,5.48,5.48,5.12,5.39,788600,5.39 +NASDAQ,TLCV,2003-10-23,6.92,7.05,6.50,6.95,567000,6.95 +NASDAQ,TLCV,2003-10-20,7.09,7.18,6.60,6.85,759700,6.85 +NASDAQ,TLCV,2002-11-19,1.50,1.50,1.37,1.41,49200,1.41 +NASDAQ,TLCV,2001-10-26,2.60,2.60,2.51,2.51,7900,2.51 +NASDAQ,TLCV,2001-05-08,5.15,5.45,5.15,5.30,45900,5.30 +NASDAQ,TLCV,2000-10-19,3.11,3.56,3.11,3.25,115500,3.25 +NASDAQ,TLCV,2000-01-28,13.06,13.31,12.81,13.13,68300,13.13 +NASDAQ,TLCV,1999-12-16,12.25,13.38,12.25,12.88,133800,12.88 +NASDAQ,TLCV,1999-12-13,14.00,14.38,13.50,13.63,119200,13.63 +NASDAQ,TLCV,1999-11-12,19.75,20.44,19.50,20.44,110700,20.44 +NASDAQ,TLCV,1999-07-26,41.19,41.19,38.63,38.69,226000,38.69 +NASDAQ,TLCV,1999-05-04,37.63,37.88,36.75,37.50,202400,37.50 +NASDAQ,TLCV,1999-03-24,27.06,27.56,27.06,27.50,197400,27.50 +NASDAQ,TLCV,1999-02-18,20.75,20.75,20.19,20.19,326700,20.19 +NASDAQ,TLCV,1998-04-01,13.13,13.50,13.13,13.50,16000,13.50 +NASDAQ,TLCV,1997-07-29,8.81,8.81,8.81,8.81,2500,8.81 +NASDAQ,TRCR,2009-05-07,12.00,12.10,12.00,12.06,3100,12.06 +NASDAQ,TRCR,2009-04-22,9.75,10.08,9.75,9.97,9800,9.97 +NASDAQ,TRCR,2008-08-21,11.90,12.05,11.13,11.91,15200,11.91 +NASDAQ,TRCR,2008-04-09,10.91,11.55,10.79,11.20,45200,11.20 +NASDAQ,TRCR,2008-03-07,9.32,9.52,9.32,9.32,30000,9.32 +NASDAQ,TRCR,2008-02-28,9.65,9.65,9.40,9.43,32900,9.43 +NASDAQ,TRCR,2007-12-19,17.49,17.50,17.25,17.50,24000,17.50 +NASDAQ,TRCR,2007-06-12,21.68,21.70,20.80,21.03,120600,21.03 +NASDAQ,TRCR,2006-09-12,2.17,2.26,2.15,2.21,5500,2.21 +NASDAQ,TRCR,2006-08-15,2.28,2.30,2.20,2.30,2400,2.30 +NASDAQ,TRCR,2006-04-24,2.47,2.64,2.47,2.55,700,2.55 +NASDAQ,TRCR,2006-02-23,2.25,2.25,2.22,2.22,600,2.22 +NASDAQ,TRCR,2005-06-02,2.69,2.69,2.69,2.69,200,2.69 +NASDAQ,TRCR,2005-02-11,3.15,3.19,3.06,3.19,2900,3.19 +NASDAQ,TRCR,2004-11-01,2.53,2.74,2.53,2.74,1300,2.74 +NASDAQ,TRCR,2003-11-17,3.90,3.90,3.25,3.25,23900,3.25 +NASDAQ,TRCR,2003-10-02,2.99,2.99,2.63,2.69,10000,2.69 +NASDAQ,TRCR,2003-08-04,2.92,2.92,2.91,2.91,5100,2.91 +NASDAQ,TRCR,2002-06-19,1.37,1.48,1.37,1.48,2100,1.48 +NASDAQ,TRCR,2002-04-17,1.40,1.40,1.40,1.40,300,1.40 +NASDAQ,TRCR,2002-02-14,1.30,1.39,1.30,1.39,1100,1.39 +NASDAQ,TRCR,2001-09-04,2.00,2.00,2.00,2.00,600,2.00 +NASDAQ,TRCR,2001-08-08,2.03,2.03,2.03,2.03,000,2.03 +NASDAQ,TRCR,2001-03-21,2.14,2.14,2.14,2.14,900,2.14 +NASDAQ,TRCR,1999-11-26,0.53,0.53,0.44,0.47,20300,2.34 +NASDAQ,TRCR,1999-11-22,0.50,0.53,0.44,0.47,24500,2.34 +NASDAQ,TRCR,1999-06-07,1.44,1.62,1.44,1.62,400,8.12 +NASDAQ,TRCR,1999-03-09,1.25,1.31,1.25,1.31,13300,6.56 +NASDAQ,TRCR,1998-08-13,2.50,2.56,2.06,2.25,13600,11.25 +NASDAQ,TRCR,1998-04-28,3.75,3.75,3.63,3.75,1100,18.75 +NASDAQ,TRCR,1998-02-12,2.50,2.69,2.50,2.63,3100,13.13 +NASDAQ,TRCR,1997-08-01,2.37,2.63,2.37,2.63,5700,13.13 +NASDAQ,TRCR,1997-07-14,3.12,3.12,2.94,3.03,2700,15.16 +NASDAQ,TRCR,1997-05-01,3.50,3.63,3.25,3.38,10600,16.88 +NASDAQ,TRCR,1996-12-23,5.37,5.63,5.25,5.50,4400,27.50 +NASDAQ,TRCR,1996-02-28,5.88,5.88,5.63,5.75,8400,28.75 +NASDAQ,TRCR,1995-12-22,5.37,5.50,5.13,5.37,2200,26.87 +NASDAQ,TRCR,1995-08-15,2.94,3.63,2.94,3.50,9100,17.50 +NASDAQ,TRCR,1995-06-21,2.63,2.75,2.50,2.50,5200,12.50 +NASDAQ,TRCR,1994-11-03,2.00,2.25,2.00,2.00,4200,10.00 +NASDAQ,TRCR,1994-03-10,2.88,3.00,2.88,2.88,400,14.38 +NASDAQ,TRCR,1993-12-07,3.00,3.12,3.00,3.12,5900,15.62 +NASDAQ,TRCR,1993-08-20,3.12,3.25,3.12,3.12,2600,15.62 +NASDAQ,TRCR,1993-01-28,3.25,3.50,3.12,3.50,8700,17.50 +NASDAQ,TRCR,1992-12-07,4.75,4.75,4.13,4.50,30100,22.50 +NASDAQ,TRCR,1992-11-10,4.88,4.88,4.50,4.75,9600,23.75 +NASDAQ,TRCR,1992-02-11,15.00,15.25,14.75,15.25,9500,76.25 +NASDAQ,TRCR,1992-01-31,13.25,13.75,13.00,13.75,37300,68.75 +NASDAQ,TRCR,1991-10-15,17.50,19.75,17.00,19.25,89700,64.17 +NASDAQ,TRCR,1991-03-01,10.75,11.12,10.50,10.50,7800,35.00 +NASDAQ,TRCR,1991-02-20,10.50,11.25,10.25,11.00,30100,36.67 +NASDAQ,TRCR,1990-04-12,7.25,7.25,7.25,7.25,000,24.17 +NASDAQ,TASR,2009-12-11,4.35,4.37,4.25,4.31,195000,4.31 +NASDAQ,TASR,2009-09-28,4.48,4.64,4.48,4.59,292100,4.59 +NASDAQ,TASR,2009-09-22,4.69,4.72,4.59,4.65,343000,4.65 +NASDAQ,TASR,2009-09-04,4.50,4.61,4.45,4.61,324900,4.61 +NASDAQ,TASR,2009-07-31,5.39,5.46,5.22,5.25,363000,5.25 +NASDAQ,TASR,2009-06-09,4.53,4.56,4.46,4.49,239300,4.49 +NASDAQ,TASR,2008-12-24,4.83,5.10,4.72,5.04,344900,5.04 +NASDAQ,TASR,2008-01-09,13.20,13.46,10.11,12.54,5360400,12.54 +NASDAQ,TASR,2007-09-20,15.80,15.87,15.52,15.65,1597500,15.65 +NASDAQ,TASR,2007-03-26,8.31,8.33,8.17,8.28,559700,8.28 +NASDAQ,TASR,2007-03-20,8.10,8.27,8.07,8.20,1020400,8.20 +NASDAQ,TASR,2007-02-06,7.84,7.94,7.80,7.90,820400,7.90 +NASDAQ,TASR,2006-05-31,9.33,9.42,9.20,9.32,1057700,9.32 +NASDAQ,TASR,2006-04-07,11.07,11.14,10.57,10.68,2980600,10.68 +NASDAQ,TASR,2006-03-24,10.79,11.13,10.70,10.85,1557100,10.85 +NASDAQ,TASR,2005-09-23,7.21,7.27,7.11,7.24,1078900,7.24 +NASDAQ,TASR,2005-09-22,7.56,7.56,7.14,7.22,2267300,7.22 +NASDAQ,TASR,2005-06-16,10.87,10.97,10.67,10.83,2504100,10.83 +NASDAQ,TASR,2005-05-17,11.51,11.60,10.21,10.33,11576400,10.33 +NASDAQ,TASR,2004-10-12,36.48,38.95,35.90,38.68,8854800,19.34 +NASDAQ,TASR,2004-07-14,39.36,40.77,38.70,39.75,9386800,19.88 +NASDAQ,TASR,2003-10-10,33.28,35.00,33.28,34.35,536400,2.86 +NASDAQ,TASR,2003-09-02,24.84,25.20,24.25,24.70,1635600,2.06 +NASDAQ,TASR,2003-08-07,17.80,18.70,17.80,18.65,882000,1.55 +NASDAQ,TASR,2003-06-02,9.80,10.24,9.21,9.75,691200,0.81 +NASDAQ,TGE,2009-07-28,4.72,4.75,4.40,4.41,113900,4.41 +NASDAQ,TGE,2009-07-16,4.77,4.94,4.76,4.94,52900,4.94 +NASDAQ,TGE,2008-12-02,1.95,2.01,1.90,1.99,23400,1.90 +NASDAQ,TGE,2008-11-20,1.70,1.78,1.18,1.22,67200,1.16 +NASDAQ,TGE,2008-01-02,9.66,10.17,9.66,10.15,22000,9.67 +NASDAQ,TGE,2007-08-20,10.05,10.06,9.64,9.74,34500,9.28 +NASDAQ,TGE,2007-06-13,10.34,10.60,10.05,10.60,41300,10.10 +NASDAQ,TGE,2007-03-02,7.86,8.00,7.75,7.78,47500,7.06 +NASDAQ,TGE,2007-01-29,7.90,8.05,7.90,8.00,6400,7.26 +NASDAQ,TGE,2006-07-17,10.40,10.88,10.01,10.20,48700,9.25 +NASDAQ,TGE,2006-06-30,10.51,10.99,10.50,10.74,43800,9.74 +NASDAQ,TGE,2006-06-19,10.10,10.25,9.50,9.67,68400,8.77 +NASDAQ,TGE,2005-10-24,7.35,7.39,7.21,7.34,57900,6.34 +NASDAQ,TGE,2005-06-15,5.33,5.46,5.21,5.38,32400,4.65 +NASDAQ,TGE,2004-11-23,2.55,2.55,2.30,2.45,17800,2.12 +NASDAQ,TGE,2004-11-12,2.75,2.85,2.75,2.85,5000,2.46 +NASDAQ,TGE,2004-07-29,1.85,1.90,1.85,1.90,2300,1.64 +NASDAQ,TGE,2004-04-02,1.25,1.35,1.25,1.25,23700,1.08 +NASDAQ,TGE,2003-12-22,0.95,0.95,0.95,0.95,000,0.82 +NASDAQ,TGE,2003-10-14,0.70,0.70,0.70,0.70,000,0.60 +NASDAQ,TGE,2003-07-30,0.27,0.27,0.27,0.27,000,0.23 +NASDAQ,TGE,2003-07-23,0.25,0.28,0.25,0.28,4600,0.24 +NASDAQ,TGE,2003-05-23,0.08,0.08,0.08,0.08,000,0.07 +NASDAQ,TGE,2003-02-11,0.09,0.09,0.09,0.09,000,0.08 +NASDAQ,TGE,2001-12-26,0.64,0.64,0.53,0.53,8000,0.46 +NASDAQ,TGE,2001-10-18,0.55,0.55,0.55,0.55,1500,0.48 +NASDAQ,TGE,2001-07-26,0.80,0.80,0.80,0.80,000,0.69 +NASDAQ,TGE,2000-07-14,1.12,1.12,1.12,1.12,1000,0.97 +NASDAQ,TGE,1999-11-08,0.28,0.28,0.25,0.25,800,0.22 +NASDAQ,TGE,1999-07-27,0.40,0.40,0.40,0.40,200,0.34 +NASDAQ,TGE,1999-01-25,0.38,0.38,0.38,0.38,400,0.32 +NASDAQ,TGE,1998-06-11,0.75,0.75,0.69,0.69,500,1.78 +NASDAQ,TGE,1997-08-11,1.50,1.50,1.50,1.50,700,3.89 +NASDAQ,TGE,1995-07-25,2.50,2.50,2.50,2.50,100,6.48 +NASDAQ,THQI,2010-01-22,5.24,5.37,5.11,5.12,780000,5.12 +NASDAQ,THQI,2009-12-21,4.73,4.82,4.54,4.80,1230600,4.80 +NASDAQ,THQI,2009-08-21,5.83,5.85,5.69,5.71,1609800,5.71 +NASDAQ,THQI,2009-08-03,6.79,7.01,6.68,6.91,1948100,6.91 +NASDAQ,THQI,2009-07-24,8.56,8.82,8.33,8.60,1096500,8.60 +NASDAQ,THQI,2009-06-24,6.91,7.27,6.70,7.08,1082600,7.08 +NASDAQ,THQI,2009-03-26,2.92,3.13,2.82,3.12,659400,3.12 +NASDAQ,THQI,2007-09-18,26.34,27.31,26.00,27.18,1024800,27.18 +NASDAQ,THQI,2006-02-21,24.35,24.45,23.13,24.14,839300,24.14 +NASDAQ,THQI,2005-11-15,24.46,24.87,24.21,24.25,570000,24.25 +NASDAQ,THQI,2005-08-23,34.57,34.73,34.19,34.37,982600,22.91 +NASDAQ,THQI,2005-08-18,35.01,35.01,34.36,34.78,1267600,23.19 +NASDAQ,THQI,2005-03-11,28.87,29.87,28.52,29.60,1886100,19.73 +NASDAQ,THQI,2004-11-17,20.98,21.28,20.61,20.84,997600,13.89 +NASDAQ,THQI,2004-04-12,20.80,20.90,20.56,20.70,689100,13.80 +NASDAQ,THQI,2003-12-29,17.24,17.55,17.12,17.29,603900,11.53 +NASDAQ,THQI,2003-12-24,17.05,17.32,17.05,17.16,148600,11.44 +NASDAQ,THQI,2003-09-11,16.03,16.71,15.90,16.23,725000,10.82 +NASDAQ,THQI,2003-08-20,15.89,16.14,15.82,15.93,669900,10.62 +NASDAQ,THQI,2003-03-27,13.69,13.72,13.46,13.59,604000,9.06 +NASDAQ,THQI,2003-03-07,11.92,12.44,11.80,12.25,1184800,8.17 +NASDAQ,THQI,2002-12-09,16.30,16.76,15.59,15.78,3503100,10.52 +NASDAQ,THQI,2002-10-17,20.91,21.76,20.08,20.70,1987200,13.80 +NASDAQ,THQI,2002-07-19,21.60,22.90,20.78,21.40,3236600,14.27 +NASDAQ,THQI,2002-04-16,35.45,36.00,35.15,35.45,3443700,23.63 +NASDAQ,THQI,2001-12-03,57.37,58.25,55.56,57.92,1264800,25.74 +NASDAQ,THQI,2001-05-30,46.31,46.35,45.31,46.07,853800,20.48 +NASDAQ,THQI,2000-12-29,24.31,25.00,24.00,24.37,759900,10.83 +NASDAQ,THQI,2000-01-07,24.13,26.38,24.13,25.50,1371000,11.33 +NASDAQ,THQI,1998-10-06,16.12,16.62,15.63,15.81,391200,4.69 +NASDAQ,THQI,1998-08-05,28.00,28.50,25.63,27.00,934000,5.33 +NASDAQ,THQI,1998-04-15,24.50,27.87,24.50,27.81,1510200,5.49 +NASDAQ,THQI,1997-03-17,6.88,7.13,6.62,7.00,141300,1.38 +NASDAQ,THQI,1996-06-27,5.00,5.00,4.63,5.00,103800,0.99 +NASDAQ,THQI,1995-10-31,3.94,4.00,3.63,3.75,341700,0.74 +NASDAQ,THQI,1995-06-21,1.94,2.12,1.94,2.12,51200,0.42 +NASDAQ,THQI,1994-05-20,0.87,0.87,0.84,0.84,36200,2.50 +NASDAQ,THQI,1994-02-04,1.03,1.06,0.94,1.00,23700,2.96 +NASDAQ,THQI,1994-01-14,0.97,1.03,0.94,1.00,43200,2.96 +NASDAQ,THQI,1994-01-13,0.94,1.03,0.94,0.97,37000,2.87 +NASDAQ,THQI,1993-11-30,2.88,2.88,2.75,2.84,71800,8.43 +NASDAQ,THQI,1993-07-06,2.44,2.56,2.25,2.25,36200,6.67 +NASDAQ,THQI,1993-06-28,2.81,2.94,2.81,2.88,8400,8.52 +NASDAQ,THQI,1993-04-07,3.12,3.19,3.00,3.00,28000,8.89 +NASDAQ,THQI,1993-03-30,3.38,3.63,3.31,3.38,24900,10.00 +NASDAQ,THQI,1992-10-27,4.87,5.25,4.75,5.00,229800,14.81 +NASDAQ,THQI,1992-10-22,5.88,6.00,5.00,5.00,127400,14.81 +NASDAQ,THQI,1992-05-20,5.13,5.25,5.00,5.25,28000,15.56 +NASDAQ,THQI,1992-03-16,7.75,8.00,7.50,7.87,165000,23.33 +NASDAQ,THMD,2009-09-15,5.25,5.52,5.25,5.37,30400,5.37 +NASDAQ,THMD,2009-07-27,3.88,4.06,3.88,3.97,43300,3.97 +NASDAQ,THMD,2009-03-19,2.17,2.47,2.15,2.36,67500,2.36 +NASDAQ,THMD,2009-01-21,5.44,6.00,5.38,5.99,20800,5.99 +NASDAQ,THMD,2008-10-28,9.68,10.39,9.10,9.30,108400,9.30 +NASDAQ,THMD,2008-08-04,16.67,17.30,16.51,17.25,139300,17.25 +NASDAQ,THMD,2008-06-11,17.09,17.10,17.00,17.05,27000,17.05 +NASDAQ,THMD,2007-10-30,13.30,13.43,13.30,13.43,200,13.43 +NASDAQ,THMD,2007-10-23,13.00,13.59,13.00,13.59,10500,13.59 +NASDAQ,THMD,2007-07-05,17.11,17.45,17.11,17.30,9800,17.30 +NASDAQ,THMD,2007-07-02,16.80,16.86,16.80,16.86,44000,16.86 +NASDAQ,THMD,2007-01-24,10.65,10.65,10.65,10.65,5000,10.65 +NASDAQ,THMD,2006-11-09,11.09,11.09,11.00,11.00,55200,11.00 +NASDAQ,THMD,2006-10-04,10.75,10.90,10.75,10.80,64600,10.80 +NASDAQ,THMD,2006-08-25,9.80,9.80,9.80,9.80,1500,9.80 +NASDAQ,THMD,2005-12-19,13.28,13.29,13.28,13.29,1200,13.29 +NASDAQ,THMD,2005-06-20,13.90,13.90,13.89,13.89,1500,13.89 +NASDAQ,THMD,2004-09-03,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,THMD,2004-01-16,16.40,16.40,16.30,16.30,51600,16.30 +NASDAQ,THMD,2003-12-09,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,THMD,2003-11-18,10.07,10.30,10.07,10.25,17200,10.25 +NASDAQ,TITN,2009-10-30,11.19,11.28,10.38,10.73,242300,10.73 +NASDAQ,TITN,2009-03-13,8.71,8.71,7.78,8.11,254300,8.11 +NASDAQ,TRGL,2008-10-09,6.08,6.66,5.70,5.77,94900,5.77 +NASDAQ,TRGL,2008-09-08,8.78,8.90,8.43,8.84,60100,8.84 +NASDAQ,TRGL,2008-04-10,8.07,8.21,7.98,8.14,57100,8.14 +NASDAQ,TRGL,2008-03-24,8.01,8.50,7.94,8.01,142800,8.01 +NASDAQ,TRGL,2007-09-12,10.22,10.29,9.90,10.09,166100,10.09 +NASDAQ,TRGL,2007-03-29,18.41,18.56,17.92,18.54,204300,18.53 +NASDAQ,TRGL,2006-09-14,19.69,19.69,18.48,18.81,129700,18.80 +NASDAQ,TRGL,2006-08-16,22.75,23.09,22.30,22.58,61000,22.57 +NASDAQ,TRGL,2006-03-22,28.04,29.01,28.04,28.88,121000,28.87 +NASDAQ,TRGL,2005-09-16,36.11,36.45,35.91,36.39,163500,36.38 +NASDAQ,TRGL,2005-04-06,21.25,21.25,20.08,20.90,221000,20.89 +NASDAQ,TRGL,2004-11-04,13.00,14.49,13.00,14.35,405100,14.35 +NASDAQ,TRGL,2004-06-23,6.81,7.34,6.75,7.25,131000,7.25 +NASDAQ,TRGL,2004-04-02,4.67,4.82,4.67,4.74,27100,4.74 +NASDAQ,TRGL,2004-02-11,4.70,5.27,4.65,5.21,42900,5.21 +NASDAQ,TRGL,2003-07-25,2.95,2.95,2.70,2.70,7900,2.70 +NASDAQ,TRGL,2003-01-02,2.53,2.73,2.53,2.68,3400,2.68 +NASDAQ,TRGL,2001-07-25,5.75,5.85,5.75,5.83,6500,5.83 +NASDAQ,TRGL,2001-05-08,5.98,5.98,5.75,5.75,1600,5.75 +NASDAQ,TRGL,2000-12-15,5.75,6.06,5.75,6.06,8400,6.06 +NASDAQ,TRGL,2000-09-06,5.50,5.88,5.50,5.88,9100,5.87 +NASDAQ,TRGL,2000-06-27,5.00,5.25,5.00,5.25,4000,5.25 +NASDAQ,TRGL,2000-05-02,5.25,5.50,5.25,5.50,4000,5.50 +NASDAQ,TRGL,2000-03-17,5.81,5.81,5.50,5.75,34100,5.75 +NASDAQ,TRGL,2000-01-24,4.06,4.06,4.00,4.00,3500,4.00 +NASDAQ,TRGL,1999-08-27,3.25,3.25,3.25,3.25,2000,3.25 +NASDAQ,TRGL,1999-04-29,2.94,2.94,2.87,2.87,14200,2.87 +NASDAQ,TRGL,1998-11-11,3.00,3.25,3.00,3.25,6900,3.25 +NASDAQ,TRGL,1998-05-04,4.12,4.12,4.12,4.12,500,4.12 +NASDAQ,TRGL,1998-01-09,3.88,4.00,3.81,4.00,2500,4.00 +NASDAQ,TRGL,1997-08-25,3.00,3.00,3.00,3.00,1300,3.00 +NASDAQ,TRGL,1997-05-22,2.55,2.75,2.50,2.56,1075300,2.56 +NASDAQ,TRGL,1996-05-03,2.44,2.69,2.38,2.69,32900,2.69 +NASDAQ,TRGL,1995-02-23,3.25,3.25,2.75,2.81,40000,2.81 +NASDAQ,TRGL,1994-10-07,3.50,3.75,3.50,3.75,4000,3.75 +NASDAQ,TRGL,1993-11-11,3.38,3.62,3.38,3.38,5500,3.37 +NASDAQ,TRGL,1992-11-24,2.00,2.00,1.63,1.63,2500,1.62 +NASDAQ,TRGL,1992-03-13,1.88,2.50,1.88,2.12,42300,2.12 +NASDAQ,TRGL,1992-03-04,2.25,2.25,2.12,2.12,6500,2.12 +NASDAQ,TRAK,2009-06-17,15.56,15.64,15.37,15.43,238500,15.43 +NASDAQ,TRAK,2009-03-11,9.92,10.44,9.86,10.22,238900,10.22 +NASDAQ,TRAK,2008-10-22,11.42,11.83,10.78,11.04,424000,11.04 +NASDAQ,TRAK,2008-06-12,18.60,18.97,18.40,18.40,389300,18.40 +NASDAQ,TRAK,2007-12-04,41.69,41.69,38.84,39.04,713400,39.04 +NASDAQ,TRAK,2007-04-25,32.55,32.62,32.17,32.39,152100,32.39 +NASDAQ,TRAK,2007-03-27,30.07,30.35,29.96,30.11,296400,30.11 +NASDAQ,TRAK,2006-04-25,22.07,22.62,21.85,22.21,48100,22.21 +NASDAQ,TYPE,2009-04-03,4.00,4.06,3.94,4.03,93800,4.03 +NASDAQ,TYPE,2008-10-13,9.09,9.35,8.21,9.35,33500,9.35 +NASDAQ,TYPE,2008-06-20,12.00,12.17,11.92,12.00,264100,12.00 +NASDAQ,TIGR,2009-12-04,3.65,3.71,3.65,3.70,33100,3.70 +NASDAQ,TIGR,2008-09-12,4.69,4.69,4.50,4.57,37900,4.57 +NASDAQ,TIGR,2008-04-25,7.98,8.26,7.55,7.90,75500,7.90 +NASDAQ,TIGR,2008-01-28,4.98,5.00,4.98,5.00,6200,5.00 +NASDAQ,TIGR,2007-05-01,2.98,3.00,2.80,2.98,12600,2.98 +NASDAQ,TIGR,2007-04-27,2.82,2.99,2.80,2.86,10600,2.86 +NASDAQ,TIGR,2006-10-06,3.35,3.41,3.35,3.36,1900,3.36 +NASDAQ,TIGR,2006-05-11,3.60,3.60,3.38,3.50,12400,3.50 +NASDAQ,TIGR,2005-01-07,3.21,3.21,3.21,3.21,700,3.21 +NASDAQ,TIGR,2004-04-28,3.03,3.23,3.03,3.04,1400,3.04 +NASDAQ,TIGR,2003-09-04,3.01,3.01,2.81,2.82,14000,2.82 +NASDAQ,TIGR,2002-10-15,0.95,0.95,0.95,0.95,2500,0.95 +NASDAQ,TIGR,2002-09-19,1.01,1.01,0.95,0.95,2900,0.95 +NASDAQ,TIGR,2002-06-12,1.75,1.90,1.70,1.90,2200,1.90 +NASDAQ,TIGR,2000-11-02,4.25,4.31,3.81,3.81,5200,3.81 +NASDAQ,TIGR,2000-03-13,17.12,17.12,17.00,17.00,1400,17.00 +NASDAQ,TIGR,2000-02-25,12.50,13.12,12.50,13.12,41900,13.12 +NASDAQ,TIGR,2000-01-18,17.50,19.50,17.50,17.50,3300,17.50 +NASDAQ,TIGR,1999-12-27,20.62,20.62,17.75,18.50,12500,18.50 +NASDAQ,TIGR,1999-01-20,0.31,0.31,0.31,0.31,6500,0.31 +NASDAQ,TIGR,1998-12-09,0.19,0.19,0.19,0.19,700,0.19 +NASDAQ,TIGR,1997-08-21,0.78,0.81,0.69,0.75,9300,7.50 +NASDAQ,TIGR,1997-07-28,0.88,0.88,0.81,0.81,3900,8.12 +NASDAQ,TIGR,1997-03-13,0.94,0.94,0.88,0.94,15300,9.38 +NASDAQ,TIGR,1997-03-05,1.03,1.03,0.91,0.97,19000,9.69 +NASDAQ,TIGR,1996-04-24,3.31,3.56,3.31,3.50,7000,35.00 +NASDAQ,TIGR,1995-12-01,2.38,2.38,2.16,2.31,12300,23.12 +NASDAQ,TIGR,1995-08-15,2.12,2.38,1.94,2.00,19700,20.00 +NASDAQ,TIGR,1995-05-23,3.25,3.38,3.00,3.31,8000,33.13 +NASDAQ,TIGR,1994-09-26,4.50,4.75,4.50,4.56,400,45.62 +NASDAQ,TIGR,1994-02-25,10.00,10.25,9.75,10.00,9500,100.00 +NASDAQ,TIGR,1993-03-17,16.75,17.25,16.75,16.75,800,167.50 +NASDAQ,TIGR,1992-12-01,13.75,14.50,13.63,14.00,17100,140.00 +NASDAQ,TIGR,1992-05-01,2.75,2.75,2.75,2.75,000,27.50 +NASDAQ,TAYD,2009-11-04,4.61,4.61,4.60,4.60,400,4.60 +NASDAQ,TAYD,2008-06-20,6.26,6.77,6.26,6.26,7900,6.26 +NASDAQ,TAYD,2008-04-18,5.59,5.61,4.80,5.15,6700,5.15 +NASDAQ,TAYD,2008-01-11,6.06,6.25,6.00,6.25,11700,6.25 +NASDAQ,TAYD,2007-09-05,5.95,6.09,5.94,6.09,4100,6.09 +NASDAQ,TAYD,2007-08-15,6.46,6.52,6.40,6.46,12600,6.46 +NASDAQ,TAYD,2006-07-12,6.75,7.08,6.75,6.84,29200,6.84 +NASDAQ,TAYD,2006-06-23,5.89,5.89,5.74,5.82,11600,5.82 +NASDAQ,TAYD,2006-04-11,7.10,8.15,7.10,8.12,284400,8.12 +NASDAQ,TAYD,2006-03-29,5.68,5.93,5.61,5.78,77800,5.78 +NASDAQ,TAYD,2003-09-26,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,TAYD,2003-01-30,2.62,2.62,2.62,2.62,000,2.62 +NASDAQ,TAYD,2002-12-12,2.56,2.56,2.45,2.45,900,2.45 +NASDAQ,TAYD,2002-10-08,2.09,2.09,2.01,2.08,21500,2.08 +NASDAQ,TAYD,2002-09-19,2.31,2.39,2.31,2.39,1400,2.39 +NASDAQ,TAYD,2002-07-16,3.60,4.10,3.60,4.05,12900,4.05 +NASDAQ,TAYD,2001-12-11,6.75,7.02,6.61,6.62,9800,6.62 +NASDAQ,TAYD,2000-12-04,2.75,2.75,2.75,2.75,100,2.75 +NASDAQ,TAYD,2000-05-03,3.06,3.06,3.00,3.00,6400,3.00 +NASDAQ,TAYD,2000-03-06,2.50,2.50,2.50,2.50,800,2.50 +NASDAQ,TAYD,1999-09-22,3.19,3.19,3.19,3.19,200,3.19 +NASDAQ,TAYD,1998-12-21,1.75,1.75,1.69,1.75,21500,1.75 +NASDAQ,TAYD,1998-09-24,2.94,2.94,2.94,2.94,1000,2.94 +NASDAQ,TAYD,1997-08-19,4.75,4.75,4.75,4.75,200,4.75 +NASDAQ,TAYD,1997-05-02,5.25,5.25,5.25,5.25,2100,5.25 +NASDAQ,TAYD,1996-12-18,5.00,5.00,5.00,5.00,7000,5.00 +NASDAQ,TAYD,1996-08-28,4.00,4.12,4.00,4.12,12600,4.12 +NASDAQ,TAYD,1996-08-05,4.12,4.12,4.06,4.12,3000,4.12 +NASDAQ,TAYD,1996-07-03,3.88,3.88,3.88,3.88,200,3.88 +NASDAQ,TUES,2009-04-23,2.17,2.36,2.15,2.34,258000,2.34 +NASDAQ,TUES,2009-01-08,2.06,2.56,2.06,2.55,92200,2.55 +NASDAQ,TUES,2008-03-31,5.12,5.28,5.06,5.18,310900,5.18 +NASDAQ,TUES,2007-11-20,7.52,7.59,7.17,7.37,959300,7.37 +NASDAQ,TUES,2007-11-02,7.78,7.88,7.21,7.24,1112000,7.24 +NASDAQ,TUES,2007-10-18,7.45,7.76,7.40,7.61,452800,7.61 +NASDAQ,TUES,2007-05-30,13.79,13.87,13.59,13.76,240100,13.76 +NASDAQ,TUES,2007-05-07,13.60,13.72,13.48,13.61,554500,13.61 +NASDAQ,TUES,2006-05-25,15.62,15.76,15.50,15.75,641200,14.94 +NASDAQ,TUES,2006-03-02,21.75,21.82,21.46,21.60,245600,19.73 +NASDAQ,TUES,2005-11-17,25.81,26.16,25.45,26.02,347900,23.76 +NASDAQ,TUES,2005-11-15,26.15,26.15,25.37,25.53,285500,23.31 +NASDAQ,TUES,2004-06-25,29.03,29.41,28.96,29.35,778100,26.23 +NASDAQ,TUES,2004-05-06,28.62,28.77,28.07,28.46,328500,25.44 +NASDAQ,TUES,2004-04-06,34.34,34.51,34.22,34.50,94900,30.84 +NASDAQ,TUES,2003-06-27,25.62,26.13,25.61,25.94,332400,23.19 +NASDAQ,TUES,2002-11-01,21.00,21.37,19.43,20.00,328400,17.88 +NASDAQ,TUES,2002-04-18,24.96,25.20,24.28,25.05,1216300,22.39 +NASDAQ,TUES,2002-01-30,17.28,17.32,17.08,17.21,50200,15.38 +NASDAQ,TUES,2001-08-21,13.18,13.48,13.18,13.20,28400,11.80 +NASDAQ,TUES,2001-04-20,12.22,12.49,12.11,12.28,71100,10.98 +NASDAQ,TUES,2001-03-08,7.94,8.31,7.81,8.31,79700,7.43 +NASDAQ,TUES,2000-07-11,11.50,12.00,11.50,11.62,41200,10.39 +NASDAQ,TUES,2000-03-31,14.81,15.13,14.12,14.38,37500,12.85 +NASDAQ,TUES,1999-06-02,20.06,21.38,20.06,21.38,88200,19.11 +NASDAQ,TATT,2009-08-10,6.75,6.81,6.60,6.81,6200,6.57 +NASDAQ,TATT,2009-06-24,6.92,7.05,6.92,7.05,1300,6.80 +NASDAQ,TATT,2009-04-06,5.09,5.09,4.74,4.93,14500,4.75 +NASDAQ,TATT,2008-06-16,6.85,6.99,6.75,6.75,5000,5.90 +NASDAQ,TATT,2008-03-26,9.64,9.85,9.31,9.85,41700,8.60 +NASDAQ,TATT,2007-11-16,16.21,16.70,15.63,16.10,26400,14.06 +NASDAQ,TATT,2007-07-27,17.00,17.07,16.36,16.50,25500,14.02 +NASDAQ,TATT,2007-02-27,21.09,23.85,21.06,22.17,264100,18.84 +NASDAQ,TATT,2006-12-28,16.73,17.65,16.73,17.25,40200,14.66 +NASDAQ,TATT,2006-07-07,9.00,9.39,9.00,9.39,3100,7.98 +NASDAQ,TATT,2006-05-11,7.28,7.28,7.24,7.25,2200,5.99 +NASDAQ,TATT,2004-08-16,7.02,7.67,7.02,7.30,17300,5.08 +NASDAQ,TATT,2003-08-27,5.50,5.63,5.50,5.51,1000,3.84 +NASDAQ,TATT,2003-06-25,6.32,6.32,6.07,6.24,3700,4.17 +NASDAQ,TATT,2003-06-02,6.55,6.65,6.00,6.15,36700,4.11 +NASDAQ,TATT,2002-12-02,2.81,2.81,2.81,2.81,000,1.65 +NASDAQ,TATT,2001-08-09,2.72,2.72,2.72,2.72,000,1.59 +NASDAQ,TATT,2000-12-07,3.00,3.38,3.00,3.38,200,1.98 +NASDAQ,TATT,2000-06-15,5.38,5.38,5.38,5.38,000,3.15 +NASDAQ,TATT,2000-02-11,7.06,7.12,6.62,6.69,75600,3.92 +NASDAQ,TATT,1999-12-07,2.72,2.75,2.69,2.69,1900,1.57 +NASDAQ,TATT,1999-03-23,1.50,1.50,1.37,1.50,14300,0.88 +NASDAQ,TATT,1998-11-06,1.53,1.53,1.53,1.53,3000,0.90 +NASDAQ,TATT,1998-10-27,1.53,1.59,1.53,1.59,14400,0.93 +NASDAQ,TATT,1998-10-22,1.50,1.56,1.47,1.53,15600,0.90 +NASDAQ,TATT,1998-01-02,0.94,1.06,0.94,1.06,2800,3.11 +NASDAQ,TATT,1997-11-25,0.91,0.94,0.87,0.94,12800,2.75 +NASDAQ,TATT,1997-09-26,1.03,1.06,1.03,1.06,7400,3.11 +NASDAQ,TATT,1997-04-07,1.31,1.44,1.25,1.38,5700,4.03 +NASDAQ,TATT,1997-02-21,1.38,1.56,1.31,1.56,13000,4.58 +NASDAQ,TATT,1996-07-31,1.44,1.56,1.38,1.56,4100,4.58 +NASDAQ,TATT,1996-07-16,1.31,1.31,1.06,1.31,11800,3.84 +NASDAQ,TATT,1996-07-08,1.38,1.50,1.38,1.50,5600,4.39 +NASDAQ,TATT,1996-04-18,1.03,1.38,1.03,1.38,13500,4.03 +NASDAQ,TATT,1995-07-17,3.63,3.75,3.00,3.50,17000,10.25 +NASDAQ,TATT,1994-10-26,3.00,3.19,3.00,3.12,4500,9.15 +NASDAQ,TECUB,2009-10-15,11.04,12.57,11.04,11.99,10600,11.99 +NASDAQ,TECUB,2009-09-04,11.57,12.00,11.55,11.80,8200,11.80 +NASDAQ,TECUB,2009-07-02,10.57,10.57,9.94,10.04,900,10.04 +NASDAQ,TECUB,2009-05-12,12.76,12.76,10.52,11.00,22000,11.00 +NASDAQ,TECUB,2009-04-29,9.40,11.32,9.40,11.07,40500,11.07 +NASDAQ,TECUB,2009-02-06,8.20,8.24,7.78,8.00,21900,8.00 +NASDAQ,TECUB,2008-05-09,26.42,27.08,26.42,26.80,24100,26.80 +NASDAQ,TECUB,2008-01-29,19.04,19.84,18.27,19.70,6800,19.70 +NASDAQ,TECUB,2006-04-05,20.83,21.17,20.83,21.15,1900,21.15 +NASDAQ,TECUB,2006-01-23,21.17,21.86,21.15,21.86,3800,21.86 +NASDAQ,TECUB,2005-11-17,18.99,19.45,18.99,19.44,5200,19.44 +NASDAQ,TECUB,2005-06-17,28.33,28.33,28.33,28.33,300,28.33 +NASDAQ,TECUB,2004-09-07,41.08,42.52,40.85,42.52,6200,41.08 +NASDAQ,TECUB,2003-11-14,39.50,39.50,38.60,38.85,2300,36.67 +NASDAQ,TECUB,2002-07-18,42.65,44.09,42.51,42.51,10300,38.58 +NASDAQ,TECUB,2001-06-07,47.20,47.20,46.59,46.68,17100,41.20 +NASDAQ,TECUB,2000-10-25,37.25,37.25,36.38,36.38,4100,31.64 +NASDAQ,TECUB,2000-05-18,43.50,43.50,43.50,43.50,2800,37.24 +NASDAQ,TECUB,1999-12-15,42.00,42.25,42.00,42.00,6900,35.68 +NASDAQ,TECUB,1999-07-06,54.50,56.00,54.50,56.00,8900,46.95 +NASDAQ,TECUB,1999-04-05,45.06,46.50,44.50,45.50,7700,37.95 +NASDAQ,TECUB,1999-03-01,44.63,44.63,44.63,44.63,500,36.97 +NASDAQ,TECUB,1998-11-18,53.25,53.25,53.13,53.13,1200,43.75 +NASDAQ,TECUB,1998-10-23,52.50,52.50,52.50,52.50,000,43.23 +NASDAQ,TECUB,1998-05-06,52.63,53.00,51.94,53.00,600,43.15 +NASDAQ,TECUB,1998-02-26,50.88,50.88,49.50,49.50,7000,40.07 +NASDAQ,TECUB,1998-01-26,50.13,50.13,49.63,50.00,11600,40.47 +NASDAQ,TECUB,1996-11-19,53.50,54.25,53.25,54.00,3300,42.50 +NASDAQ,TECUB,1996-07-15,49.00,50.00,49.00,49.38,11700,38.66 +NASDAQ,TECUB,1996-05-14,51.25,52.75,51.25,52.13,71900,40.61 +NASDAQ,TECUB,1996-03-29,55.25,55.75,55.25,55.75,3700,43.43 +NASDAQ,TECUB,1996-03-07,54.25,55.25,54.00,55.13,10000,42.74 +NASDAQ,TECUB,1996-02-09,51.75,52.50,51.75,52.50,5300,40.70 +NASDAQ,TECUB,1995-12-12,49.50,49.75,47.75,48.00,35200,37.21 +NASDAQ,TECUB,1995-10-27,47.00,47.00,46.50,46.50,1900,35.86 +NASDAQ,TECUB,1995-07-18,44.75,44.75,44.75,44.75,200,34.33 +NASDAQ,TECUB,1995-01-19,45.50,47.50,45.25,46.13,25300,35.01 +NASDAQ,TECUB,1994-09-20,47.50,50.00,47.50,50.00,800,37.73 +NASDAQ,TECUB,1994-04-11,58.00,60.25,58.00,60.19,15800,45.06 +NASDAQ,TECUB,1994-03-01,56.00,56.25,56.00,56.25,6600,41.96 +NASDAQ,TECUB,1994-02-11,46.25,48.00,46.25,48.00,8600,35.81 +NASDAQ,TECUB,1993-12-06,47.50,47.50,45.00,45.50,4800,33.80 +NASDAQ,TECUB,1993-05-26,72.50,72.75,71.00,71.50,2400,26.27 +NASDAQ,TECUB,1993-03-24,63.25,65.75,63.25,64.00,13400,23.51 +NASDAQ,TECUB,1993-03-05,65.50,65.50,64.00,64.12,24000,23.41 +NASDAQ,TECUB,1992-09-24,62.00,62.00,60.00,60.00,6600,21.74 +NASDAQ,TECUB,1992-07-15,61.00,61.00,59.00,60.50,7200,21.78 +NASDAQ,TECUB,1992-06-22,63.00,65.00,62.00,64.87,25400,23.36 +NASDAQ,TECUB,1992-06-01,65.00,65.00,65.00,65.00,400,23.26 +NASDAQ,TECUB,1991-12-09,105.00,106.00,101.00,105.00,49200,18.67 +NASDAQ,TECUB,1991-11-11,100.00,100.00,100.00,100.00,000,17.64 +NASDAQ,TECUB,1991-07-22,100.00,101.50,98.25,98.50,40000,17.23 +NASDAQ,TECUB,1991-03-04,86.50,86.50,86.50,86.50,3600,14.87 +NASDAQ,TECUB,1990-09-28,85.00,92.00,85.00,92.00,4400,15.61 +NASDAQ,TMRK,2010-01-07,7.47,7.74,7.39,7.72,661900,7.72 +NASDAQ,TMRK,2009-12-09,6.49,6.69,6.49,6.68,96700,6.68 +NASDAQ,TMRK,2009-08-28,5.49,5.55,5.26,5.35,162400,5.35 +NASDAQ,TMRK,2008-07-09,5.89,5.89,5.37,5.37,136700,5.37 +NASDAQ,TMRK,2007-08-03,5.76,5.76,5.43,5.62,292900,5.62 +NASDAQ,TMRK,2007-05-11,7.60,8.05,7.55,7.79,261000,7.79 +NASDAQ,TMRK,2007-02-27,8.90,8.90,8.11,8.18,234100,8.18 +NASDAQ,TMRK,2006-09-12,6.00,6.10,5.90,6.05,141300,6.05 +NASDAQ,TMRK,2006-06-26,3.66,3.74,3.56,3.67,57900,3.67 +NASDAQ,TMRK,2005-05-17,6.00,7.58,6.00,7.25,261700,7.25 +NASDAQ,TMRK,2005-04-04,0.60,0.62,0.56,0.57,128800,5.70 +NASDAQ,TMRK,2005-03-11,0.72,0.72,0.69,0.71,95800,7.10 +NASDAQ,TMRK,2004-10-29,0.61,0.61,0.57,0.58,25400,5.80 +NASDAQ,TMRK,2004-03-26,0.67,0.74,0.65,0.71,44100,7.10 +NASDAQ,TMRK,2004-03-19,0.69,0.69,0.63,0.67,28200,6.70 +NASDAQ,TMRK,2004-02-24,0.75,0.80,0.73,0.78,31100,7.80 +NASDAQ,TMRK,2004-01-22,0.73,0.75,0.72,0.75,25500,7.50 +NASDAQ,TMRK,2003-11-24,0.71,0.72,0.67,0.68,6800,6.80 +NASDAQ,TMRK,2003-10-24,0.72,0.74,0.70,0.70,14500,7.00 +NASDAQ,TMRK,2003-07-11,0.64,0.72,0.64,0.65,32200,6.50 +NASDAQ,TMRK,2003-01-16,0.36,0.40,0.36,0.38,4900,3.80 +NASDAQ,TMRK,2002-11-11,0.29,0.35,0.29,0.35,13400,3.50 +NASDAQ,TMRK,2002-07-29,0.50,0.55,0.50,0.53,6900,5.30 +NASDAQ,TMRK,2002-06-04,0.42,0.48,0.41,0.48,10200,4.80 +NASDAQ,TMRK,2002-01-07,0.60,0.67,0.58,0.65,14600,6.50 +NASDAQ,TMRK,2001-06-14,1.68,1.70,1.65,1.68,5600,16.80 +NASDAQ,TMRK,2001-06-06,1.79,1.79,1.60,1.70,6900,17.00 +NASDAQ,TMRK,2000-12-21,1.05,1.05,0.90,0.99,17400,9.90 +NASDAQ,TMRK,2000-12-08,1.45,1.49,1.37,1.48,9500,14.80 +NASDAQ,TORM,2009-06-10,0.34,0.39,0.34,0.39,700,0.39 +NASDAQ,TORM,2008-02-21,2.19,2.21,2.10,2.10,14200,2.10 +NASDAQ,TORM,2007-10-10,2.04,2.05,2.04,2.05,4500,2.05 +NASDAQ,TORM,2007-09-06,2.02,2.04,2.00,2.03,1900,2.03 +NASDAQ,TORM,2007-02-05,2.93,2.96,2.81,2.83,15000,2.83 +NASDAQ,TORM,2006-10-10,1.83,1.86,1.83,1.86,14900,1.86 +NASDAQ,TORM,2006-09-28,1.89,1.89,1.86,1.87,1800,1.87 +NASDAQ,TORM,2006-05-15,2.39,2.39,2.22,2.22,21600,2.22 +NASDAQ,TORM,2006-05-01,2.86,2.86,2.42,2.48,219300,2.48 +NASDAQ,TORM,2005-09-22,4.75,5.22,4.72,5.06,23800,5.06 +NASDAQ,TORM,2004-12-08,4.76,4.81,4.66,4.75,9900,4.75 +NASDAQ,TORM,2003-05-30,2.31,2.31,2.31,2.31,300,2.31 +NASDAQ,TORM,2003-05-08,2.30,2.30,2.20,2.20,24500,2.20 +NASDAQ,TORM,2002-12-03,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,TORM,2002-04-15,0.99,0.99,0.99,0.99,500,0.99 +NASDAQ,TORM,2002-01-16,0.95,0.95,0.95,0.95,000,0.95 +NASDAQ,TORM,2001-07-17,1.50,1.55,1.50,1.55,1600,1.55 +NASDAQ,TORM,2001-03-16,1.25,1.25,1.25,1.25,1100,1.25 +NASDAQ,TORM,2001-02-26,1.44,1.44,1.38,1.38,2000,1.38 +NASDAQ,TORM,2000-11-03,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,TORM,2000-02-07,2.50,2.50,2.50,2.50,8700,2.50 +NASDAQ,TORM,1999-10-11,1.94,1.94,1.94,1.94,200,1.94 +NASDAQ,TORM,1999-03-05,1.75,2.50,1.75,1.94,9000,1.94 +NASDAQ,TORM,1998-11-17,1.63,1.63,1.63,1.63,100,1.63 +NASDAQ,TORM,1997-05-21,2.75,2.87,2.75,2.83,6000,2.83 +NASDAQ,TORM,1996-09-26,3.00,3.13,3.00,3.13,3000,3.13 +NASDAQ,TORM,1996-05-08,3.50,3.50,3.25,3.50,5900,3.50 +NASDAQ,TORM,1996-02-15,3.13,3.13,3.13,3.13,200,3.13 +NASDAQ,TORM,1995-11-20,3.13,3.38,3.13,3.38,4800,3.38 +NASDAQ,TORM,1995-08-10,4.50,4.50,4.50,4.50,400,4.50 +NASDAQ,TORM,1995-01-19,2.75,2.75,2.75,2.75,300,2.75 +NASDAQ,TORM,1994-12-05,2.00,2.00,2.00,2.00,2300,2.00 +NASDAQ,TORM,1994-11-08,2.12,2.62,2.12,2.62,3500,2.62 +NASDAQ,TORM,1994-09-07,3.75,3.75,3.25,3.25,3500,3.25 +NASDAQ,TORM,1993-10-12,4.88,4.88,4.88,4.88,200,4.88 +NASDAQ,TORM,1993-04-06,5.25,5.25,5.25,5.25,1200,5.25 +NASDAQ,TORM,1993-01-29,6.25,6.75,6.00,6.25,17900,6.25 +NASDAQ,TORM,1992-12-21,6.00,6.75,6.00,6.00,42500,6.00 +NASDAQ,TORM,1992-10-09,7.75,8.25,7.75,8.25,7300,8.25 +NASDAQ,TORM,1991-07-18,10.75,11.00,10.75,11.00,5200,11.00 +NASDAQ,TORM,1991-04-16,7.75,9.25,7.50,9.00,100100,9.00 +NASDAQ,TORM,1990-10-18,5.50,5.50,5.50,5.50,200,5.50 +NASDAQ,TORM,1990-09-04,5.62,5.62,5.62,5.62,500,5.62 +NASDAQ,TSRI,2009-09-03,2.24,2.24,2.10,2.10,1000,2.10 +NASDAQ,TSRI,2009-05-11,1.77,1.92,1.77,1.89,2700,1.89 +NASDAQ,TSRI,2009-04-23,1.63,1.63,1.63,1.63,100,1.63 +NASDAQ,TSRI,2009-03-02,1.62,1.66,1.62,1.63,2700,1.63 +NASDAQ,TSRI,2009-02-20,1.69,1.69,1.69,1.69,000,1.69 +NASDAQ,TSRI,2009-02-03,1.70,1.70,1.70,1.70,000,1.70 +NASDAQ,TSRI,2008-01-16,3.98,3.98,3.98,3.98,400,3.52 +NASDAQ,TSRI,2007-11-29,4.02,4.02,4.01,4.01,700,3.55 +NASDAQ,TSRI,2007-10-12,4.20,4.30,4.20,4.29,9000,3.73 +NASDAQ,TSRI,2007-06-11,4.00,4.03,3.98,4.01,6200,3.41 +NASDAQ,TSRI,2007-05-25,3.90,3.98,3.90,3.91,1500,3.33 +NASDAQ,TSRI,2006-10-02,4.09,4.10,4.08,4.08,800,3.29 +NASDAQ,TSRI,2006-05-18,5.05,5.43,5.05,5.15,1900,4.07 +NASDAQ,TSRI,2005-10-21,4.60,4.99,4.50,4.94,1800,3.78 +NASDAQ,TSRI,2004-10-19,6.92,6.92,6.62,6.63,2300,4.66 +NASDAQ,TSRI,2003-07-31,6.85,7.09,6.85,7.09,5100,4.49 +NASDAQ,TSRI,2003-04-02,4.72,4.81,4.72,4.81,2400,2.40 +NASDAQ,TSRI,2003-03-04,5.07,5.40,5.07,5.22,2800,2.60 +NASDAQ,TSRI,2002-06-19,5.75,5.75,5.50,5.50,4200,2.74 +NASDAQ,TSRI,2002-01-25,6.35,6.35,6.35,6.35,000,3.16 +NASDAQ,TSRI,2001-12-27,5.65,5.65,5.40,5.61,5800,2.79 +NASDAQ,TSRI,2001-12-04,5.29,5.29,5.02,5.02,4200,2.50 +NASDAQ,TSRI,2000-11-29,5.00,5.00,4.94,4.94,48500,2.46 +NASDAQ,TSRI,2000-10-11,5.75,5.75,5.72,5.72,8000,2.85 +NASDAQ,TSRI,1999-06-24,7.88,8.00,7.88,8.00,6800,3.98 +NASDAQ,TSRI,1998-04-16,14.25,15.00,13.88,15.00,69300,7.47 +NASDAQ,TSRI,1998-03-27,17.50,17.50,16.12,16.94,83200,8.44 +NASDAQ,TSRI,1997-11-19,14.75,14.87,14.00,14.62,43000,7.28 +NASDAQ,TSRI,1997-11-18,16.00,16.50,13.63,14.00,171900,6.97 +NASDAQ,TSRI,1996-08-29,9.13,10.00,9.00,9.00,22800,1.12 +NASDAQ,TSRI,1996-01-25,5.12,5.38,5.12,5.38,73200,0.67 +NASDAQ,TSRI,1995-12-07,5.62,6.00,5.50,6.00,145200,0.75 +NASDAQ,TSRI,1995-10-05,9.75,9.75,9.25,9.25,20000,1.15 +NASDAQ,TSRI,1995-07-07,4.88,5.50,4.88,5.25,2000,0.65 +NASDAQ,TSRI,1995-05-11,5.25,5.25,5.25,5.25,24800,0.65 +NASDAQ,TSRI,1992-09-15,2.62,2.62,2.62,2.62,800,0.33 +NASDAQ,TSRI,1992-03-18,2.75,2.75,2.75,2.75,20000,0.34 +NASDAQ,TSTR,2009-11-09,1.16,1.21,1.05,1.10,2551900,1.10 +NASDAQ,TSTR,2009-09-01,1.27,1.30,1.19,1.22,1085400,1.22 +NASDAQ,TSTR,2009-08-17,1.34,1.34,1.20,1.32,1273500,1.32 +NASDAQ,TSTR,2009-06-01,0.58,0.61,0.56,0.60,620500,0.60 +NASDAQ,TSTR,2008-07-14,2.43,2.55,1.90,2.10,207700,2.10 +NASDAQ,TSTR,2008-04-08,4.61,4.90,4.60,4.82,103800,4.82 +NASDAQ,TSTR,2007-09-25,9.57,9.91,9.45,9.70,117900,9.70 +NASDAQ,TSTR,2006-09-13,13.20,13.35,13.05,13.10,43500,13.10 +NASDAQ,TSTR,2006-09-12,13.20,13.30,13.20,13.25,51400,13.25 +NASDAQ,TSTR,2006-01-24,20.50,21.20,20.50,20.75,64500,20.75 +NASDAQ,TSTR,2005-12-16,21.90,22.05,21.55,21.55,345100,21.55 +NASDAQ,TSTR,2005-11-30,18.08,19.05,18.05,18.95,781000,18.95 +NASDAQ,TSTR,2004-08-19,9.75,9.95,9.75,9.95,76200,9.95 +NASDAQ,TSTR,2004-05-04,9.05,9.05,8.50,8.93,5000,8.93 +NASDAQ,TSYS,2010-02-03,8.90,9.05,8.85,9.03,449600,9.03 +NASDAQ,TSYS,2010-01-15,9.52,9.57,9.30,9.38,830000,9.38 +NASDAQ,TSYS,2009-11-09,9.15,9.25,9.07,9.19,281200,9.19 +NASDAQ,TSYS,2009-09-28,8.43,8.63,8.37,8.51,239200,8.51 +NASDAQ,TSYS,2009-02-18,8.96,9.93,8.86,9.56,1356000,9.56 +NASDAQ,TSYS,2008-05-06,4.40,4.68,4.31,4.44,875900,4.44 +NASDAQ,TSYS,2007-07-30,4.36,4.36,3.87,4.08,294700,4.08 +NASDAQ,TSYS,2007-05-08,4.60,4.65,4.43,4.47,242700,4.47 +NASDAQ,TSYS,2006-07-19,2.25,2.30,2.21,2.22,112200,2.22 +NASDAQ,TSYS,2006-06-19,2.50,2.55,2.40,2.40,43000,2.40 +NASDAQ,TSYS,2005-10-18,2.66,2.72,2.56,2.62,142700,2.62 +NASDAQ,TSYS,2005-04-28,2.28,2.28,2.10,2.20,57000,2.20 +NASDAQ,TSYS,2004-08-30,4.56,4.62,4.47,4.50,59900,4.50 +NASDAQ,TSYS,2004-08-20,4.69,4.82,4.62,4.72,43400,4.72 +NASDAQ,TSYS,2004-04-05,8.00,8.40,7.94,8.30,702900,8.30 +NASDAQ,TSYS,2003-12-05,5.12,5.31,5.10,5.25,42700,5.25 +NASDAQ,TSYS,2003-05-22,1.55,1.74,1.52,1.62,45400,1.62 +NASDAQ,TSYS,2003-03-12,1.61,1.67,1.58,1.67,9400,1.67 +NASDAQ,TSYS,2002-12-30,2.09,2.11,1.94,1.95,45800,1.95 +NASDAQ,TSYS,2002-11-11,1.75,1.76,1.48,1.48,50900,1.48 +NASDAQ,TSYS,2002-09-04,1.55,1.60,1.54,1.60,12900,1.60 +NASDAQ,TSYS,2002-06-11,1.65,1.79,1.60,1.60,8700,1.60 +NASDAQ,TSYS,2001-06-18,3.87,3.90,3.50,3.55,41000,3.55 +NASDAQ,TSYS,2001-02-12,7.27,7.94,6.75,7.48,32900,7.48 +NASDAQ,TSYS,2000-12-12,7.62,8.12,7.50,7.88,76900,7.88 +NASDAQ,TSYS,2000-11-03,17.00,20.31,16.00,17.38,177100,17.38 +NASDAQ,TSCO,2010-01-27,50.30,52.47,49.85,52.22,829600,52.22 +NASDAQ,TSCO,2009-07-27,47.43,47.56,45.75,46.80,556100,46.80 +NASDAQ,TSCO,2009-07-13,45.34,46.09,44.45,46.00,821500,46.00 +NASDAQ,TSCO,2008-04-03,40.34,41.03,39.87,40.55,338300,40.55 +NASDAQ,TSCO,2008-03-17,35.88,37.88,35.78,37.55,601600,37.55 +NASDAQ,TSCO,2008-02-26,39.95,41.19,39.26,41.00,424800,41.00 +NASDAQ,TSCO,2007-08-03,47.53,48.03,46.31,46.39,534300,46.39 +NASDAQ,TSCO,2007-05-31,52.49,53.68,52.49,53.21,334700,53.21 +NASDAQ,TSCO,2007-05-04,50.99,51.43,50.40,51.33,794900,51.33 +NASDAQ,TSCO,2007-03-15,51.18,51.66,50.50,50.89,962200,50.89 +NASDAQ,TSCO,2007-03-07,51.26,52.67,51.26,52.28,613900,52.28 +NASDAQ,TSCO,2006-12-06,47.93,48.27,47.51,48.15,310300,48.15 +NASDAQ,TSCO,2006-09-13,44.84,45.99,44.81,45.80,470700,45.80 +NASDAQ,TSCO,2006-06-27,54.71,55.29,53.94,54.03,584800,54.03 +NASDAQ,TSCO,2006-03-09,61.88,62.70,61.60,62.06,296400,62.06 +NASDAQ,TSCO,2005-07-28,56.37,58.64,56.33,58.18,592200,58.18 +NASDAQ,TSCO,2005-06-21,49.15,49.21,48.28,48.89,171800,48.89 +NASDAQ,TSCO,2005-05-12,41.40,41.65,40.32,40.99,283300,40.99 +NASDAQ,TSCO,2005-04-20,41.88,42.43,41.40,41.50,422100,41.50 +NASDAQ,TSCO,2004-11-23,33.50,33.70,32.17,32.45,1462600,32.45 +NASDAQ,TSCO,2004-11-10,35.01,35.60,35.01,35.17,246900,35.17 +NASDAQ,TSCO,2004-03-30,38.83,39.10,38.58,39.05,508900,39.05 +NASDAQ,TSCO,2003-05-01,42.17,42.45,41.94,42.01,122000,21.00 +NASDAQ,TSCO,2003-02-13,31.30,32.94,30.44,32.49,505600,16.25 +NASDAQ,TSCO,2002-08-15,60.05,62.11,60.05,61.01,86000,15.25 +NASDAQ,TSCO,2001-04-23,13.95,14.00,13.94,14.00,20000,3.50 +NASDAQ,TSCO,2001-03-19,14.12,14.12,13.94,14.06,2000,3.52 +NASDAQ,TSCO,2001-01-24,13.31,13.55,13.31,13.50,6400,3.38 +NASDAQ,TSCO,2000-10-05,10.50,10.88,10.31,10.50,20800,2.62 +NASDAQ,TSCO,2000-02-29,17.38,18.00,17.38,18.00,15200,4.50 +NASDAQ,TSCO,1999-11-04,20.69,20.88,19.50,19.88,33600,4.97 +NASDAQ,TSCO,1999-06-02,27.50,27.62,26.00,26.00,144000,6.50 +NASDAQ,TSCO,1998-11-11,25.75,25.75,24.75,25.50,1200,6.38 +NASDAQ,TSCO,1998-10-23,24.00,25.00,24.00,24.00,8000,6.00 +NASDAQ,TSCO,1998-08-31,22.00,22.38,19.75,19.75,62800,4.94 +NASDAQ,TSCO,1998-07-21,25.75,26.12,25.00,26.00,25600,6.50 +NASDAQ,TSCO,1998-06-17,23.31,23.31,22.38,22.38,6400,5.59 +NASDAQ,TSCO,1997-10-28,18.50,19.75,18.50,19.75,81200,4.94 +NASDAQ,TSCO,1996-11-06,21.50,21.50,21.25,21.25,800,5.31 +NASDAQ,TSCO,1995-10-25,18.00,18.12,18.00,18.00,2000,4.50 +NASDAQ,TSCO,1995-07-06,19.25,20.00,19.25,20.00,400,5.00 +NASDAQ,TSCO,1995-03-15,22.50,22.75,22.50,22.75,1600,5.69 +NASDAQ,TSCO,1994-11-21,24.25,24.25,24.25,24.25,1600,6.06 +NASDAQ,TSCO,1994-08-08,25.50,26.00,25.00,26.00,400,6.50 +NASDAQ,TSCO,1994-07-07,24.88,25.00,24.75,24.75,102000,6.19 +NASDAQ,TSCO,1994-06-09,25.00,25.00,24.38,24.38,95200,6.09 +NASDAQ,TCBI,2009-12-18,14.23,14.23,12.98,13.00,2870700,13.00 +NASDAQ,TCBI,2009-07-31,16.43,16.86,16.43,16.61,255000,16.61 +NASDAQ,TCBI,2009-06-03,15.28,15.43,15.09,15.25,193300,15.25 +NASDAQ,TCBI,2008-10-01,20.25,22.00,19.86,21.28,201300,21.28 +NASDAQ,TCBI,2007-11-01,21.80,21.88,21.08,21.21,174000,21.21 +NASDAQ,TCBI,2007-04-17,20.57,20.66,20.11,20.44,114100,20.44 +NASDAQ,TCBI,2006-10-23,19.64,20.00,19.57,20.00,89200,20.00 +NASDAQ,TCBI,2006-09-14,19.45,19.93,19.45,19.68,179800,19.68 +NASDAQ,TCBI,2006-06-06,22.51,22.71,22.24,22.53,53000,22.53 +NASDAQ,TCBI,2004-06-24,17.33,17.33,16.90,17.21,82700,17.21 +NASDAQ,TCBI,2004-05-12,15.00,15.00,14.61,15.00,36400,15.00 +NASDAQ,TCBI,2003-12-08,13.87,14.15,13.87,14.01,37100,14.01 +NASDAQ,TWMC,2010-02-05,1.38,1.38,1.36,1.36,5100,1.36 +NASDAQ,TWMC,2010-02-01,1.31,1.45,1.31,1.39,12300,1.39 +NASDAQ,TWMC,2009-12-30,1.51,1.52,1.49,1.51,31800,1.51 +NASDAQ,TWMC,2009-11-24,1.45,1.53,1.45,1.53,41500,1.53 +NASDAQ,TWMC,2009-03-27,0.81,0.83,0.72,0.72,12800,0.72 +NASDAQ,TWMC,2008-06-18,2.92,2.94,2.87,2.90,24500,2.90 +NASDAQ,TWMC,2008-02-01,4.34,4.34,4.20,4.20,30200,4.20 +NASDAQ,TWMC,2008-01-24,4.11,4.12,4.04,4.04,595200,4.04 +NASDAQ,TWMC,2007-08-14,4.50,4.61,4.46,4.47,53800,4.47 +NASDAQ,TWMC,2007-05-02,5.47,5.47,5.31,5.38,36900,5.38 +NASDAQ,TWMC,2006-12-04,6.73,6.74,6.63,6.73,47800,6.73 +NASDAQ,TWMC,2006-03-28,5.84,5.88,5.81,5.81,63800,5.81 +NASDAQ,TWMC,2006-01-24,4.75,4.81,4.70,4.77,182500,4.77 +NASDAQ,TWMC,2005-09-07,7.57,7.99,7.57,7.83,73600,7.83 +NASDAQ,TWMC,2004-03-30,10.03,10.04,9.47,9.50,178000,9.50 +NASDAQ,TWMC,2004-01-06,7.47,7.47,7.14,7.22,36300,7.22 +NASDAQ,TWMC,2003-02-14,3.05,3.12,3.05,3.12,20400,3.12 +NASDAQ,TWMC,2002-08-05,5.06,5.40,5.06,5.14,16100,5.14 +NASDAQ,TWMC,2002-04-17,8.74,9.08,8.74,8.93,21800,8.93 +NASDAQ,TWMC,2001-08-03,7.99,8.00,7.67,7.70,169400,7.70 +NASDAQ,TWMC,2000-09-20,10.00,10.19,10.00,10.06,15400,10.06 +NASDAQ,TWMC,2000-07-07,12.31,12.63,12.25,12.63,228000,12.63 +NASDAQ,TWMC,1999-10-07,12.75,13.13,12.50,13.13,239400,13.13 +NASDAQ,TWMC,1999-09-27,11.38,11.44,11.06,11.19,154700,11.19 +NASDAQ,TWMC,1999-09-13,11.56,11.94,11.50,11.94,604200,11.94 +NASDAQ,TWMC,1999-03-16,12.38,12.56,11.38,11.75,333300,11.75 +NASDAQ,TWMC,1998-03-05,28.00,28.12,27.50,27.87,102600,18.58 +NASDAQ,TWMC,1997-10-23,30.00,32.75,30.00,32.00,61800,10.67 +NASDAQ,TWMC,1997-07-23,18.50,18.50,17.87,18.00,142800,6.00 +NASDAQ,TWMC,1997-01-06,6.38,6.63,6.38,6.50,35100,2.17 +NASDAQ,TWMC,1996-09-11,5.63,5.88,5.63,5.88,9300,1.96 +NASDAQ,TWMC,1995-04-04,4.50,4.50,4.50,4.50,3000,1.50 +NASDAQ,TWMC,1995-02-15,5.75,5.75,5.63,5.75,60300,1.92 +NASDAQ,TWMC,1995-01-26,6.00,6.00,5.75,5.75,43800,1.92 +NASDAQ,TWMC,1994-12-21,9.00,9.25,8.75,8.75,32100,2.92 +NASDAQ,TWMC,1994-10-21,12.00,12.00,12.00,12.00,600,4.00 +NASDAQ,TWMC,1994-05-11,10.88,11.25,10.63,10.75,38400,3.58 +NASDAQ,TWMC,1994-02-17,13.50,13.50,12.75,12.75,3600,4.25 +NASDAQ,TWMC,1994-02-14,13.00,13.50,12.75,13.50,23700,4.50 +NASDAQ,TWMC,1994-01-20,14.00,14.00,13.50,14.00,75000,4.67 +NASDAQ,TWMC,1993-10-25,13.00,13.50,13.00,13.50,8100,4.50 +NASDAQ,TFONY,2009-05-20,15.90,17.13,15.90,17.06,7500,16.02 +NASDAQ,TFONY,2009-03-03,12.42,13.14,12.42,12.76,6400,11.85 +NASDAQ,TFONY,2008-09-16,22.15,23.57,22.00,23.57,2200,21.69 +NASDAQ,TFONY,2006-12-18,27.20,27.93,27.20,27.93,2000,14.60 +NASDAQ,TFONY,2006-06-20,19.07,19.07,19.07,19.07,200,9.83 +NASDAQ,TFONY,2005-10-27,19.55,19.55,19.54,19.54,1100,9.82 +NASDAQ,TFONY,2005-07-25,20.25,20.50,19.50,20.50,1200,10.21 +NASDAQ,TFONY,2005-07-13,18.79,19.63,18.79,19.50,2600,9.71 +NASDAQ,TFONY,2005-05-26,35.75,37.15,32.00,37.15,19800,9.17 +NASDAQ,TFONY,2004-11-10,34.90,35.46,34.90,35.46,2600,8.61 +NASDAQ,TFONY,2004-09-15,32.26,32.34,32.15,32.26,2000,7.83 +NASDAQ,TFONY,2004-01-13,34.38,34.38,33.83,33.85,5800,8.00 +NASDAQ,TFONY,2003-08-28,30.66,30.70,30.26,30.70,3200,7.12 +NASDAQ,TFONY,2003-04-08,31.00,31.00,30.71,30.71,1800,7.06 +NASDAQ,TFONY,2002-10-31,30.01,30.36,30.01,30.36,1200,6.85 +NASDAQ,TFONY,2001-11-13,33.00,33.45,33.00,33.00,1800,7.21 +NASDAQ,TFONY,2001-04-16,31.81,31.83,31.73,31.73,7000,6.83 +NASDAQ,TFONY,2000-08-11,2.50,2.56,2.50,2.53,29800,6.45 +NASDAQ,TFONY,2000-08-09,2.66,2.66,2.53,2.53,235200,6.45 +NASDAQ,TFONY,2000-06-07,2.50,2.58,2.44,2.44,145400,6.18 +NASDAQ,TFONY,1999-10-15,3.60,3.60,3.45,3.45,276800,4.35 +NASDAQ,TFONY,1999-08-17,3.84,3.84,3.74,3.74,144800,4.70 +NASDAQ,TFONY,1999-02-04,2.25,2.31,2.23,2.23,893600,2.44 +NASDAQ,TFONY,1998-12-31,2.09,2.17,2.06,2.06,273600,2.26 +NASDAQ,TFONY,1998-11-30,1.71,1.71,1.65,1.65,538800,1.36 +NASDAQ,TFONY,1998-08-20,1.50,1.50,1.45,1.45,207600,1.18 +NASDAQ,TFONY,1997-11-03,1.51,1.60,1.49,1.60,1107200,1.26 +NASDAQ,TFONY,1997-07-28,1.79,1.81,1.76,1.76,670400,1.38 +NASDAQ,TFONY,1996-03-25,0.64,0.64,0.62,0.62,766400,0.08 +NASDAQ,TFONY,1995-01-27,0.68,0.68,0.63,0.65,2572000,0.08 +NASDAQ,TFONY,1994-10-11,1.17,1.20,1.16,1.19,1858400,0.15 +NASDAQ,TFONY,1993-09-17,0.96,0.99,0.96,0.98,1280400,0.12 +NASDAQ,TFONY,1993-07-08,0.90,0.92,0.89,0.90,3904800,0.11 +NASDAQ,TFONY,1993-06-07,0.87,0.89,0.86,0.87,6222800,0.11 +NASDAQ,TFONY,1993-04-29,0.92,0.94,0.88,0.90,13378000,0.11 +NASDAQ,TFONY,1992-12-24,1.10,1.10,1.08,1.10,1202000,0.14 +NASDAQ,TFONY,1992-11-03,0.99,1.00,0.96,0.98,3380400,0.12 +NASDAQ,TFONY,1992-08-13,0.90,0.93,0.89,0.90,4030400,0.11 +NASDAQ,TFONY,1992-05-28,1.08,1.08,1.07,1.07,1324800,0.13 +NASDAQ,TFONY,1992-04-20,1.11,1.11,1.10,1.10,2526800,0.14 +NASDAQ,TFONY,1992-02-19,1.06,1.06,1.05,1.05,7280800,0.13 +NASDAQ,TFONY,1991-10-04,0.73,0.73,0.72,0.72,2275200,0.09 +NASDAQ,TFONY,1991-08-30,0.72,0.72,0.71,0.71,14996400,0.09 +NASDAQ,TFONY,1991-08-29,0.72,0.72,0.71,0.71,5878400,0.09 +NASDAQ,TRAC,2010-01-20,2.98,2.98,2.98,2.98,000,2.98 +NASDAQ,TRAC,2009-12-31,2.92,2.98,2.92,2.98,2900,2.98 +NASDAQ,TRAC,2009-08-25,4.76,4.80,4.26,4.26,2500,4.26 +NASDAQ,TRAC,2008-10-17,2.34,2.34,1.86,2.34,300,9.36 +NASDAQ,TRAC,2006-12-07,3.90,3.96,3.82,3.91,1100,15.64 +NASDAQ,TRAC,2006-08-07,3.16,3.40,3.16,3.39,800,13.56 +NASDAQ,TRAC,2006-07-13,3.08,3.10,3.01,3.01,3000,12.04 +NASDAQ,TRAC,2006-07-10,2.98,3.04,2.96,3.04,600,12.16 +NASDAQ,TRAC,2006-04-03,3.02,3.05,2.98,3.05,3600,12.20 +NASDAQ,TRAC,2004-09-21,0.79,0.82,0.78,0.81,2400,16.20 +NASDAQ,TRAC,2004-07-30,0.82,0.84,0.77,0.83,2900,16.60 +NASDAQ,TRAC,2004-05-24,0.99,1.00,0.95,1.00,1000,20.00 +NASDAQ,TRAC,2003-09-09,1.54,1.55,1.46,1.53,7900,30.40 +NASDAQ,TRAC,2002-02-04,2.14,2.15,2.05,2.06,4400,40.65 +NASDAQ,TRAC,2002-02-01,2.19,2.19,2.12,2.13,4200,42.03 +NASDAQ,TRAC,2001-12-11,1.41,1.44,1.39,1.40,2400,27.63 +NASDAQ,TRAC,2000-09-13,2.03,2.06,1.78,1.97,41800,38.88 +NASDAQ,TRAC,1998-04-30,4.56,4.56,4.03,4.06,39000,20.03 +NASDAQ,TRAC,1997-05-30,2.13,2.25,2.00,2.13,4000,10.51 +NASDAQ,TRAC,1996-06-24,3.00,3.00,3.00,3.00,1100,14.80 +NASDAQ,TRAC,1996-01-09,4.50,4.50,4.00,4.00,3000,19.73 +NASDAQ,TRAC,1995-11-03,5.50,5.63,5.13,5.63,3000,27.78 +NASDAQ,TRAC,1995-10-13,5.25,5.25,5.00,5.00,1400,24.67 +NASDAQ,TRAC,1995-07-03,4.63,4.63,4.63,4.63,1200,22.84 +NASDAQ,TRAC,1995-01-18,5.63,5.75,5.63,5.63,1400,27.78 +NASDAQ,TRAC,1994-12-05,5.63,5.63,5.13,5.63,3900,27.78 +NASDAQ,TSTC,2010-01-13,21.33,21.88,19.32,20.52,1146300,20.52 +NASDAQ,TSTC,2009-08-25,5.22,5.32,5.12,5.25,69500,5.25 +NASDAQ,TSTC,2009-01-23,1.81,1.84,1.81,1.84,3200,1.84 +NASDAQ,TSTC,2008-04-02,4.73,4.81,4.65,4.77,26800,4.77 +NASDAQ,TSTC,2008-03-12,4.78,5.09,4.63,5.07,27500,5.07 +NASDAQ,TSTC,2007-08-06,5.29,5.45,4.98,5.12,113200,5.12 +NASDAQ,TSTC,2007-07-03,6.95,7.10,6.85,7.03,98700,7.03 +NASDAQ,TSTC,2007-05-16,6.30,6.30,5.94,6.03,222200,6.03 +NASDAQ,TSTC,2006-04-12,4.99,5.03,4.96,4.96,13400,4.96 +NASDAQ,TSTC,2005-10-07,4.30,4.30,4.30,4.30,1600,4.30 +NASDAQ,TSTC,2005-09-28,3.95,4.20,3.95,4.13,18900,4.13 +NASDAQ,TSTC,2005-08-31,4.15,4.15,4.10,4.10,700,4.10 +NASDAQ,TSTC,2005-06-01,4.75,4.85,4.75,4.80,1600,4.80 +NASDAQ,TSTC,2004-05-10,0.01,0.01,0.01,0.01,000,5.77 +NASDAQ,TSTC,2004-04-29,0.01,0.01,0.01,0.01,000,4.95 +NASDAQ,TSTC,2003-09-08,0.04,0.04,0.04,0.04,000,32.97 +NASDAQ,TSTC,2003-08-05,0.06,0.06,0.06,0.06,000,49.46 +NASDAQ,TSTC,2003-05-29,0.08,0.08,0.08,0.08,000,65.95 +NASDAQ,TSTC,2003-05-22,0.07,0.07,0.07,0.07,000,57.70 +NASDAQ,TSTC,2003-02-18,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TSTC,2002-07-11,0.70,0.87,0.55,0.70,000,577.03 +NASDAQ,TSTC,2002-05-15,0.62,0.68,0.62,0.68,000,560.55 +NASDAQ,TSTC,2002-03-04,0.34,0.34,0.34,0.34,000,280.27 +NASDAQ,TSTC,2001-09-17,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TSTC,2000-09-11,0.10,0.10,0.10,0.10,000,82.43 +NASDAQ,TLGD,2009-09-22,5.56,5.73,5.48,5.48,6700,5.48 +NASDAQ,TLGD,2009-08-12,5.77,5.77,5.65,5.70,18100,5.70 +NASDAQ,TLGD,2009-07-20,5.28,5.28,5.05,5.05,4500,5.05 +NASDAQ,TLGD,2009-02-05,5.74,5.86,5.71,5.84,2500,5.84 +NASDAQ,TLGD,2008-12-05,4.69,4.73,4.41,4.46,9500,4.46 +NASDAQ,TLGD,2008-10-14,3.21,3.21,3.00,3.00,42000,3.00 +NASDAQ,TLGD,2008-07-31,5.15,5.25,4.97,5.20,34600,5.20 +NASDAQ,TLGD,2008-03-27,5.64,5.65,5.32,5.33,26200,5.33 +NASDAQ,TLGD,2008-03-26,5.67,5.67,5.41,5.55,18800,5.55 +NASDAQ,TLGD,2007-09-28,10.00,10.19,10.00,10.12,22700,10.12 +NASDAQ,TLGD,2007-06-06,11.79,11.79,11.26,11.30,47700,11.30 +NASDAQ,TLGD,2007-03-02,11.40,11.81,11.40,11.68,52000,11.68 +NASDAQ,TLGD,2006-11-24,8.74,8.97,8.65,8.97,18800,8.97 +NASDAQ,TLGD,2006-04-18,14.81,14.87,14.06,14.36,83500,14.36 +NASDAQ,TLGD,2006-03-27,15.79,15.81,14.07,14.19,307700,14.19 +NASDAQ,TLGD,2005-07-05,7.33,7.45,7.33,7.43,8300,7.43 +NASDAQ,TLGD,2005-06-24,7.67,7.80,7.37,7.40,40800,7.40 +NASDAQ,TLGD,2005-06-22,7.54,7.72,7.54,7.68,13600,7.68 +NASDAQ,TLGD,2005-03-03,8.43,8.74,8.43,8.56,73900,8.56 +NASDAQ,TLGD,2004-08-27,8.44,8.75,8.44,8.70,159000,8.70 +NASDAQ,TLGD,2004-08-26,8.38,8.48,8.28,8.41,95300,8.41 +NASDAQ,TLGD,2004-06-30,10.80,11.08,10.58,10.62,136300,10.62 +NASDAQ,TLGD,2004-02-27,17.34,17.68,17.22,17.67,46500,17.67 +NASDAQ,TLGD,2003-10-14,17.58,17.89,17.58,17.59,30900,17.59 +NASDAQ,TLGD,2003-09-25,18.04,18.04,17.01,17.08,32300,17.08 +NASDAQ,TLGD,2003-08-25,16.95,17.34,16.26,16.65,85300,16.65 +NASDAQ,TLGD,2003-07-18,14.75,14.85,14.30,14.69,234200,14.69 +NASDAQ,TLGD,2003-05-07,15.98,16.62,15.80,16.25,118600,16.25 +NASDAQ,TLGD,2003-02-06,11.51,11.79,11.33,11.51,41500,11.51 +NASDAQ,TLGD,2002-10-08,8.20,8.29,8.14,8.16,45400,8.16 +NASDAQ,TLGD,2002-07-22,15.75,16.07,15.00,15.38,94800,15.38 +NASDAQ,TLGD,2002-04-18,24.48,24.48,22.50,23.52,224200,23.52 +NASDAQ,TLGD,2001-12-12,31.19,33.93,31.15,33.83,353800,33.83 +NASDAQ,TLGD,2000-09-26,131.50,138.00,130.88,134.06,310300,134.06 +NASDAQ,TLGD,2000-01-28,61.00,61.00,57.38,58.75,165600,29.38 +NASDAQ,TLGD,1999-10-25,23.00,23.00,21.87,22.12,20200,11.06 +NASDAQ,TLGD,1999-03-11,15.13,15.88,15.13,15.88,30600,7.94 +NASDAQ,TLGD,1999-02-12,16.12,16.37,16.12,16.25,31000,8.12 +NASDAQ,TLGD,1999-01-29,17.75,18.62,17.50,18.00,43800,9.00 +NASDAQ,TLGD,1999-01-07,19.50,19.50,19.00,19.25,18000,9.62 +NASDAQ,TLGD,1998-10-28,18.25,18.62,18.00,18.50,52800,9.25 +NASDAQ,TLGD,1998-09-09,22.00,22.00,21.25,21.87,10200,10.94 +NASDAQ,TLGD,1998-08-24,21.25,21.87,21.25,21.50,31800,10.75 +NASDAQ,TLGD,1998-08-04,22.75,22.81,21.75,22.00,19000,11.00 +NASDAQ,TLGD,1998-06-11,22.00,22.75,21.50,21.50,15800,10.75 +NASDAQ,TLGD,1996-06-13,23.50,24.25,23.50,23.50,10200,11.75 +NASDAQ,TLGD,1996-02-05,18.00,18.25,17.50,18.25,65400,9.12 +NASDAQ,TIVO,2010-01-11,10.77,10.89,10.60,10.64,1046800,10.64 +NASDAQ,TIVO,2009-09-16,10.67,10.75,10.52,10.73,987800,10.73 +NASDAQ,TIVO,2009-08-13,10.42,10.57,10.19,10.54,701100,10.54 +NASDAQ,TIVO,2008-09-04,8.78,9.07,7.30,7.31,5481600,7.31 +NASDAQ,TIVO,2008-08-06,7.51,7.78,7.43,7.68,519300,7.68 +NASDAQ,TIVO,2008-05-12,8.06,8.15,8.01,8.13,569000,8.13 +NASDAQ,TIVO,2007-10-30,6.95,7.05,6.89,6.93,527300,6.93 +NASDAQ,TIVO,2007-04-09,6.39,6.49,6.15,6.17,1714200,6.17 +NASDAQ,TIVO,2006-08-08,6.52,6.58,6.43,6.45,844500,6.45 +NASDAQ,TIVO,2006-07-10,6.60,6.68,6.48,6.51,971800,6.51 +NASDAQ,TIVO,2005-12-01,5.55,5.60,5.38,5.44,3828900,5.44 +NASDAQ,TIVO,2005-11-02,4.74,4.89,4.74,4.89,831300,4.89 +NASDAQ,TIVO,2005-07-06,6.55,7.15,6.50,7.00,6635400,7.00 +NASDAQ,TIVO,2005-04-26,6.24,6.26,6.00,6.02,1828900,6.02 +NASDAQ,TIVO,2005-02-11,3.60,3.71,3.49,3.51,1281300,3.51 +NASDAQ,TIVO,2004-03-26,8.68,8.96,8.65,8.85,1378100,8.85 +NASDAQ,TIVO,2004-03-17,10.13,10.30,10.00,10.20,2535400,10.20 +NASDAQ,TIVO,2001-11-05,5.53,5.65,5.30,5.60,235200,5.60 +NASDAQ,TIVO,2001-10-12,3.65,3.81,3.50,3.80,136500,3.80 +NASDAQ,TIVO,2000-10-27,12.25,14.06,11.88,13.94,279300,13.94 +NASDAQ,TIVO,2000-04-27,16.19,18.75,15.75,17.62,636000,17.62 +NASDAQ,TTEC,2009-09-14,17.29,17.52,17.21,17.31,212700,17.31 +NASDAQ,TTEC,2009-03-26,10.75,11.89,10.54,11.83,447800,11.83 +NASDAQ,TTEC,2008-12-16,6.93,7.27,6.79,7.17,480700,7.17 +NASDAQ,TTEC,2008-08-13,16.00,16.19,15.83,15.98,929200,15.98 +NASDAQ,TTEC,2008-07-08,20.27,21.03,20.07,20.99,354000,20.99 +NASDAQ,TTEC,2007-10-31,24.16,25.07,23.90,24.93,601600,24.93 +NASDAQ,TTEC,2007-03-05,34.04,35.36,34.00,34.46,1326200,34.46 +NASDAQ,TTEC,2006-10-26,17.35,19.32,17.20,19.14,5511200,19.14 +NASDAQ,TTEC,2005-11-23,11.88,12.08,11.73,11.86,199000,11.86 +NASDAQ,TTEC,2005-03-21,12.61,12.89,12.30,12.50,306600,12.50 +NASDAQ,TTEC,2004-11-03,10.04,10.04,9.89,9.98,244600,9.98 +NASDAQ,TTEC,2004-09-13,9.30,9.72,9.30,9.53,639200,9.53 +NASDAQ,TTEC,2003-12-22,9.70,9.86,9.67,9.74,323700,9.74 +NASDAQ,TTEC,2003-10-31,6.82,6.90,6.57,6.58,105300,6.58 +NASDAQ,TTEC,2003-07-28,3.73,4.02,3.73,3.98,260700,3.98 +NASDAQ,TTEC,2003-07-08,4.28,4.62,3.96,4.54,438500,4.54 +NASDAQ,TTEC,2003-04-09,4.55,4.64,4.24,4.40,216700,4.40 +NASDAQ,TTEC,2003-02-10,4.98,5.19,4.81,5.19,128900,5.19 +NASDAQ,TTEC,2002-11-12,6.14,6.32,6.09,6.24,101600,6.24 +NASDAQ,TTEC,2002-06-18,9.95,10.08,9.89,10.01,128100,10.01 +NASDAQ,TTEC,2001-09-27,5.98,6.40,5.90,6.34,225800,6.34 +NASDAQ,TTEC,2001-07-11,8.25,8.34,8.00,8.10,464400,8.10 +NASDAQ,TTEC,2001-07-05,8.70,9.00,8.60,8.74,114300,8.74 +NASDAQ,TTEC,2001-06-05,9.42,9.42,9.00,9.29,259200,9.29 +NASDAQ,TTEC,2001-04-02,7.84,8.00,7.75,7.91,236100,7.91 +NASDAQ,TTEC,2001-02-14,16.94,17.00,16.19,16.31,359600,16.31 +NASDAQ,TTEC,2000-05-22,30.50,31.31,29.50,31.12,236900,31.12 +NASDAQ,TTEC,2000-01-27,28.66,29.00,26.50,26.62,193400,26.62 +NASDAQ,TTEC,1999-08-04,12.13,12.25,12.00,12.13,122200,12.13 +NASDAQ,TTEC,1999-05-24,7.69,8.25,7.37,7.37,371800,7.37 +NASDAQ,TTEC,1998-12-16,9.00,9.00,8.50,8.94,30000,8.94 +NASDAQ,TTEC,1998-09-03,8.12,8.50,7.75,8.06,238500,8.06 +NASDAQ,TTEC,1998-06-19,12.75,12.88,12.62,12.69,62200,12.69 +NASDAQ,TTEC,1998-03-10,10.50,11.00,10.50,10.75,108600,10.75 +NASDAQ,TTEC,1998-01-14,11.25,11.25,10.75,11.06,83400,11.06 +NASDAQ,TTEC,1997-10-10,12.00,12.25,11.12,12.13,1205200,12.13 +NASDAQ,TTEC,1997-06-27,23.50,23.50,23.25,23.38,123600,23.38 +NASDAQ,TTEC,1996-12-17,33.38,33.38,29.50,29.75,312000,29.75 +NASDAQ,TTEC,1996-11-14,35.25,37.00,34.75,36.13,436600,36.13 +NASDAQ,TAYCP,2009-11-04,15.58,15.63,15.55,15.63,700,15.15 +NASDAQ,TAYCP,2009-09-28,16.25,16.25,16.25,16.25,000,15.16 +NASDAQ,TAYCP,2009-08-13,16.05,16.25,16.00,16.25,12700,15.16 +NASDAQ,TAYCP,2009-06-25,17.00,17.00,16.75,17.00,4400,15.85 +NASDAQ,TAYCP,2009-04-17,13.35,14.00,13.00,14.00,2100,12.60 +NASDAQ,TAYCP,2009-04-02,11.67,11.67,11.67,11.67,000,10.50 +NASDAQ,TAYCP,2009-02-27,8.40,9.75,8.40,9.50,3100,8.15 +NASDAQ,TAYCP,2008-10-01,15.75,16.00,15.75,16.00,800,13.17 +NASDAQ,TAYCP,2008-09-10,19.60,19.70,19.09,19.15,10700,15.25 +NASDAQ,TAYCP,2007-10-04,25.05,25.05,25.05,25.05,700,18.41 +NASDAQ,TAYCP,2007-01-26,25.75,25.75,25.46,25.60,2100,17.51 +NASDAQ,TAYCP,2006-08-24,26.23,26.23,26.16,26.20,1200,16.70 +NASDAQ,TAYCP,2006-03-06,26.70,26.70,26.59,26.59,2200,16.17 +NASDAQ,TAYCP,2006-02-08,27.00,27.00,27.00,27.00,000,16.42 +NASDAQ,TAYCP,2005-11-18,26.90,26.90,26.90,26.90,000,15.99 +NASDAQ,TAYCP,2004-06-10,27.26,27.26,27.26,27.26,000,14.49 +NASDAQ,TAYCP,2004-05-28,27.35,27.35,27.35,27.35,500,14.54 +NASDAQ,TAYCP,2004-02-26,28.64,28.65,28.64,28.65,2700,14.91 +NASDAQ,TAYCP,2004-01-26,28.20,28.30,28.20,28.30,2100,14.73 +NASDAQ,TAYCP,2003-12-05,28.10,28.24,28.10,28.24,900,14.39 +NASDAQ,TESO,2009-08-12,8.88,9.12,8.50,8.54,245500,8.54 +NASDAQ,TESO,2008-12-03,6.88,7.18,6.64,6.73,298400,6.73 +NASDAQ,TESO,2008-02-05,23.02,23.02,21.56,21.81,251700,21.81 +NASDAQ,TESO,2008-01-11,28.10,28.10,27.20,27.54,71300,27.54 +NASDAQ,TESO,2006-08-29,16.76,16.76,16.46,16.47,78200,16.47 +NASDAQ,TESO,2006-06-07,21.49,21.49,19.85,19.86,35500,19.86 +NASDAQ,TESO,2005-12-30,18.43,18.65,18.36,18.52,66800,18.52 +NASDAQ,TESO,2005-11-08,15.14,15.49,15.00,15.26,34600,15.26 +NASDAQ,TESO,2005-10-17,15.77,16.38,15.76,16.38,25500,16.38 +NASDAQ,TESO,2005-06-20,10.74,10.79,10.55,10.67,37900,10.67 +NASDAQ,TESO,2005-02-02,10.58,11.25,10.58,11.13,79300,11.13 +NASDAQ,TESO,2005-01-13,10.68,10.74,10.44,10.47,6900,10.47 +NASDAQ,TESO,2004-10-18,10.02,10.15,9.95,10.04,12600,10.04 +NASDAQ,TESO,2004-09-01,9.26,9.26,8.98,8.98,5600,8.98 +NASDAQ,TESO,2003-11-10,6.99,7.00,6.82,6.88,111300,6.88 +NASDAQ,TESO,2003-06-20,9.17,9.52,9.16,9.36,9300,9.36 +NASDAQ,TESO,2003-04-02,10.01,10.24,10.01,10.13,41000,10.13 +NASDAQ,TESO,2003-02-04,12.19,12.72,12.19,12.71,21000,12.71 +NASDAQ,TESO,2002-11-11,10.36,10.40,10.30,10.38,53700,10.38 +NASDAQ,TESO,2002-09-06,8.05,8.92,8.05,8.83,69100,8.83 +NASDAQ,TESO,2002-06-24,11.08,11.52,10.92,11.49,52000,11.49 +NASDAQ,TESO,2002-01-11,7.49,7.65,7.42,7.65,33300,7.65 +NASDAQ,TESO,2001-10-30,6.36,6.40,6.03,6.30,19500,6.30 +NASDAQ,TESO,2001-05-10,11.80,11.83,11.72,11.75,2500,11.75 +NASDAQ,TESO,2001-04-06,10.44,10.56,10.19,10.56,3800,10.56 +NASDAQ,TESO,2001-02-26,11.25,12.25,11.25,12.25,18000,12.25 +NASDAQ,TESO,2000-12-20,10.00,10.25,9.50,10.25,8700,10.25 +NASDAQ,TESO,2000-08-03,9.00,9.00,9.00,9.00,3200,9.00 +NASDAQ,TESO,1999-11-18,5.38,5.56,5.38,5.50,41700,5.50 +NASDAQ,TESO,1999-09-09,7.12,7.37,7.12,7.37,1300,7.37 +NASDAQ,TESO,1998-07-09,9.25,9.25,8.87,9.06,6200,9.06 +NASDAQ,TESO,1997-04-18,11.25,11.25,11.25,11.25,4500,11.25 +NASDAQ,TCBK,2010-01-11,17.55,17.55,17.20,17.33,14300,17.33 +NASDAQ,TCBK,2009-08-26,17.35,17.47,16.93,17.27,19800,17.00 +NASDAQ,TCBK,2008-07-02,10.83,10.83,9.79,10.03,103300,9.58 +NASDAQ,TCBK,2008-04-17,18.17,18.32,17.57,18.01,44700,17.06 +NASDAQ,TCBK,2007-10-01,22.41,23.08,22.27,22.95,43300,21.43 +NASDAQ,TCBK,2007-01-05,27.86,27.86,26.58,26.69,22500,24.50 +NASDAQ,TCBK,2006-07-05,26.00,27.03,25.72,26.96,36000,24.52 +NASDAQ,TCBK,2006-06-15,25.65,26.96,25.65,26.82,17600,24.40 +NASDAQ,TCBK,2005-12-12,23.43,23.69,23.40,23.54,15600,21.22 +NASDAQ,TCBK,2005-10-11,21.43,21.50,21.30,21.32,12300,19.12 +NASDAQ,TCBK,2005-06-15,20.95,21.10,20.90,21.10,29800,18.84 +NASDAQ,TCBK,2005-01-04,23.48,23.93,22.25,22.37,20700,19.76 +NASDAQ,TCBK,2004-12-15,23.50,23.69,22.85,23.08,30400,20.39 +NASDAQ,TCBK,2004-12-01,23.81,24.10,23.72,24.00,30600,21.09 +NASDAQ,TCBK,2004-05-04,17.87,17.87,17.40,17.40,31400,15.12 +NASDAQ,TCBK,2004-02-09,33.94,34.73,33.86,34.53,21000,14.92 +NASDAQ,TCBK,2003-10-24,31.00,31.95,30.50,31.93,8400,13.71 +NASDAQ,TCBK,2003-10-13,31.68,32.20,31.29,31.77,7200,13.64 +NASDAQ,TCBK,2003-07-18,26.04,26.11,25.93,25.99,3200,11.08 +NASDAQ,TCBK,2003-04-21,25.51,25.51,25.23,25.25,4400,10.68 +NASDAQ,TCBK,2002-06-20,26.11,26.13,26.11,26.13,9800,10.79 +NASDAQ,TCBK,2002-02-08,19.40,19.55,19.40,19.55,2600,7.93 +NASDAQ,TCBK,2002-01-16,18.95,18.95,18.70,18.70,13000,7.58 +NASDAQ,TCBK,2001-10-30,18.50,19.15,18.50,18.75,11800,7.52 +NASDAQ,TCBK,2001-08-07,18.15,19.00,18.15,18.94,3400,7.52 +NASDAQ,TCBK,2000-08-29,16.00,16.87,16.00,16.56,212600,6.26 +NASDAQ,TCBK,2000-04-26,16.50,16.50,16.50,16.50,400,6.16 +NASDAQ,TCBK,2000-03-31,15.63,16.00,15.38,15.50,50600,5.78 +NASDAQ,TCBK,2000-03-28,15.25,15.25,15.25,15.25,1000,5.69 +NASDAQ,TCBK,2000-03-13,15.38,15.38,14.75,14.75,22400,5.50 +NASDAQ,TCBK,2000-02-11,16.00,16.12,15.75,16.12,25400,5.94 +NASDAQ,TCBK,2000-01-24,18.00,18.00,18.00,18.00,000,6.64 +NASDAQ,TCBK,1999-09-07,18.81,19.25,18.75,18.75,26800,6.77 +NASDAQ,TCBK,1999-08-19,19.25,19.25,19.25,19.25,1600,6.95 +NASDAQ,TCBK,1999-03-12,15.81,16.50,15.81,16.50,7200,5.91 +NASDAQ,TCBK,1999-01-20,16.37,16.37,15.63,15.75,12400,5.58 +NASDAQ,TCBK,1998-11-03,15.75,16.25,15.13,15.50,17200,5.44 +NASDAQ,TCBK,1998-08-10,28.25,28.25,28.00,28.00,16800,6.51 +NASDAQ,TCBK,1998-05-06,29.00,31.00,29.00,30.50,15000,7.05 +NASDAQ,TCBK,1997-11-06,26.87,26.87,26.50,26.50,2400,6.06 +NASDAQ,TCBK,1997-03-31,26.25,26.50,26.25,26.25,27300,5.93 +NASDAQ,TCBK,1996-12-02,22.00,22.00,21.87,22.00,12300,4.90 +NASDAQ,TCBK,1996-08-21,18.25,18.25,18.25,18.25,4800,4.03 +NASDAQ,TCBK,1996-05-07,17.12,17.12,17.00,17.00,34200,3.73 +NASDAQ,TCBK,1995-09-13,20.75,20.75,20.75,20.75,3400,3.58 +NASDAQ,TCBK,1995-08-24,18.75,19.25,18.75,19.00,25900,3.26 +NASDAQ,TCBK,1995-02-16,16.00,16.00,16.00,16.00,1100,2.71 +NASDAQ,TCBK,1994-01-28,20.00,20.00,20.00,20.00,000,3.32 +NASDAQ,TCBK,1993-10-11,20.00,20.00,19.00,20.00,13500,3.32 +NASDAQ,TCBK,1993-10-05,19.25,19.25,19.25,19.25,3000,3.19 +NASDAQ,TCBK,1993-09-20,19.00,19.00,19.00,19.00,000,3.15 +NASDAQ,TCBK,1993-09-16,19.00,19.00,19.00,19.00,1100,3.15 +NASDAQ,TCBK,1993-05-25,18.50,18.50,18.50,18.50,000,3.02 +NASDAQ,TXCC,2010-01-25,1.73,1.74,1.66,1.68,69800,1.68 +NASDAQ,TXCC,2009-12-01,2.84,2.84,2.62,2.74,31800,2.74 +NASDAQ,TXCC,2009-02-09,0.36,0.38,0.35,0.35,10100,2.80 +NASDAQ,TXCC,2008-12-10,0.32,0.33,0.30,0.30,17500,2.40 +NASDAQ,TXCC,2008-04-21,0.61,0.64,0.60,0.61,17000,4.88 +NASDAQ,TXCC,2007-11-26,0.88,0.88,0.82,0.82,40900,6.56 +NASDAQ,TXCC,2007-07-31,1.64,1.65,1.60,1.63,9400,13.04 +NASDAQ,TXCC,2007-06-12,1.74,1.75,1.66,1.68,62000,13.44 +NASDAQ,TXCC,2007-04-25,1.47,1.57,1.45,1.52,178900,12.16 +NASDAQ,TXCC,2007-03-16,1.52,1.63,1.50,1.59,309100,12.72 +NASDAQ,TXCC,2007-02-01,1.37,1.38,1.35,1.37,72000,10.96 +NASDAQ,TXCC,2006-06-26,1.95,1.98,1.94,1.97,52800,15.76 +NASDAQ,TXCC,2004-05-05,1.73,1.75,1.59,1.62,191000,12.96 +NASDAQ,TXCC,2003-05-23,0.95,0.96,0.91,0.93,54100,7.44 +NASDAQ,TXCC,2003-03-26,0.53,0.56,0.51,0.53,93200,4.24 +NASDAQ,TXCC,2002-09-27,0.43,0.47,0.37,0.40,91100,3.20 +NASDAQ,TXCC,2002-06-07,0.87,0.95,0.85,0.93,277500,7.44 +NASDAQ,TXCC,2001-10-23,3.69,3.75,3.30,3.35,248100,26.80 +NASDAQ,TXCC,2000-09-15,48.88,52.62,48.38,52.00,272200,416.00 +NASDAQ,TXCC,2000-04-19,79.75,81.75,75.00,79.69,105600,318.75 +NASDAQ,TXCC,2000-02-28,90.12,97.75,85.62,95.64,156400,382.56 +NASDAQ,TXCC,1999-08-13,50.06,52.00,49.75,52.00,59300,138.67 +NASDAQ,TXCC,1998-09-04,19.12,19.87,17.37,17.81,92700,31.67 +NASDAQ,TXCC,1998-05-07,14.00,14.44,13.75,13.88,37000,24.67 +NASDAQ,TXCC,1997-08-04,10.62,10.75,10.25,10.62,42100,18.89 +NASDAQ,TXCC,1997-06-17,6.50,6.62,6.25,6.37,11000,11.33 +NASDAQ,TXCC,1996-11-26,6.00,6.25,5.75,5.87,37200,10.44 +NASDAQ,TXCC,1996-06-04,16.50,19.00,16.50,18.69,125300,33.22 +NASDAQ,TXCC,1995-07-19,10.50,10.50,10.00,10.00,23000,17.78 +NASDAQ,TXCC,1995-07-11,11.00,12.00,10.75,12.00,66300,21.33 +NASDAQ,TSRA,2009-01-23,10.38,11.24,10.14,11.15,430300,11.15 +NASDAQ,TSRA,2008-09-04,22.57,22.81,21.81,21.87,471000,21.87 +NASDAQ,TSRA,2008-08-22,23.41,23.76,23.05,23.43,601300,23.43 +NASDAQ,TSRA,2008-07-07,16.27,16.78,15.72,16.08,519200,16.08 +NASDAQ,TSRA,2008-04-07,22.29,22.95,21.72,22.00,946300,22.00 +NASDAQ,TSRA,2007-07-11,42.16,42.81,42.06,42.63,378000,42.63 +NASDAQ,TSRA,2006-08-30,32.62,33.52,32.30,33.26,764500,33.26 +NASDAQ,TSRA,2006-06-05,28.98,29.16,27.49,27.50,505000,27.50 +NASDAQ,TSRA,2006-03-07,31.19,31.40,30.64,31.11,313300,31.11 +NASDAQ,TSRA,2005-08-30,32.55,33.14,32.36,32.70,319600,32.70 +NASDAQ,TSRA,2005-05-19,29.14,30.47,29.00,29.99,962000,29.99 +NASDAQ,TSRA,2004-12-01,36.30,37.50,36.26,36.98,646900,36.98 +NASDAQ,TSRA,2004-11-22,37.00,37.00,36.03,36.82,626100,36.82 +NASDAQ,TSRA,2004-04-14,17.49,17.72,17.40,17.59,61700,17.59 +NASDAQ,TSRA,2004-04-08,18.90,19.03,18.41,18.41,78700,18.41 +NASDAQ,TSRA,2004-03-29,18.51,19.00,18.43,18.49,148200,18.49 +NASDAQ,TSRA,2004-03-19,18.51,18.68,18.26,18.58,61700,18.58 +NASDAQ,TSRA,2004-01-06,19.35,19.35,18.32,18.82,88800,18.82 +NASDAQ,TNDM,2009-12-18,20.93,21.10,20.75,20.87,765000,20.87 +NASDAQ,TNDM,2009-06-17,25.17,27.08,25.17,26.79,1598500,26.79 +NASDAQ,TNDM,2009-05-22,26.56,27.35,25.25,26.66,398200,26.66 +NASDAQ,TNDM,2008-04-22,17.89,18.28,17.35,17.90,90400,17.90 +NASDAQ,TNDM,2007-11-06,20.14,20.47,19.53,20.03,276900,20.03 +NASDAQ,TNDM,2007-11-05,19.07,20.49,19.00,20.15,450800,20.15 +NASDAQ,TPGI,2009-11-24,2.82,3.05,2.79,3.05,136800,3.05 +NASDAQ,TPGI,2009-04-17,1.40,1.42,1.36,1.37,48400,1.35 +NASDAQ,TPGI,2009-03-12,1.44,1.59,1.38,1.56,77300,1.52 +NASDAQ,TPGI,2008-07-29,7.91,8.83,7.67,8.45,64300,8.03 +NASDAQ,TPGI,2008-07-15,7.92,8.12,7.72,8.01,208000,7.61 +NASDAQ,TPGI,2008-03-24,8.49,8.96,8.40,8.87,67500,8.32 +NASDAQ,TPGI,2007-08-28,12.89,12.89,12.30,12.50,85600,11.61 +NASDAQ,TPGI,2007-07-18,15.28,15.75,14.76,15.52,64200,14.42 +NASDAQ,TPGI,2007-03-13,15.70,15.75,15.40,15.40,15800,14.20 +NASDAQ,TPGI,2006-10-10,13.06,13.10,13.00,13.08,2800,12.01 +NASDAQ,TPGI,2006-08-03,11.71,11.99,11.70,11.88,31500,10.86 +NASDAQ,TPGI,2006-06-21,12.02,12.13,11.95,12.00,82400,10.91 +NASDAQ,TPGI,2006-05-09,13.11,13.18,12.40,12.92,69600,11.75 +NASDAQ,TPGI,2005-01-26,12.40,12.99,12.40,12.99,4600,11.53 +NASDAQ,THFF,2010-02-03,27.64,27.91,27.16,27.65,32000,27.65 +NASDAQ,THFF,2009-11-04,28.01,28.27,26.95,27.02,24600,26.62 +NASDAQ,THFF,2009-08-28,32.21,32.21,30.89,30.97,15500,30.52 +NASDAQ,THFF,2008-12-26,36.40,37.92,36.40,37.62,21100,36.56 +NASDAQ,THFF,2008-08-29,42.08,42.49,41.36,41.48,12000,39.81 +NASDAQ,THFF,2007-11-12,29.98,31.88,29.85,31.70,25000,29.54 +NASDAQ,THFF,2007-10-02,31.66,32.51,31.64,32.29,14200,30.09 +NASDAQ,THFF,2007-07-24,26.77,27.23,25.22,25.57,38400,23.83 +NASDAQ,THFF,2007-06-22,28.00,28.69,28.00,28.53,125500,26.59 +NASDAQ,THFF,2007-05-15,30.37,30.40,28.90,28.91,27900,26.52 +NASDAQ,THFF,2006-10-06,33.75,34.08,33.55,33.73,19200,30.55 +NASDAQ,THFF,2006-08-22,31.70,32.00,31.36,31.98,12200,28.97 +NASDAQ,THFF,2006-04-17,30.07,30.62,29.70,30.15,17200,26.92 +NASDAQ,THFF,2004-07-08,30.91,31.54,30.75,30.75,16500,26.35 +NASDAQ,THFF,2004-03-26,29.50,29.65,29.12,29.12,7800,24.62 +NASDAQ,THFF,2003-09-11,59.51,61.00,58.01,60.36,20800,25.21 +NASDAQ,THFF,2003-07-14,58.00,58.26,57.86,58.25,3200,24.33 +NASDAQ,THFF,2003-04-22,49.52,50.00,49.10,49.99,11400,20.63 +NASDAQ,THFF,2003-02-10,47.13,47.56,46.81,47.42,18800,19.57 +NASDAQ,THFF,2002-08-28,48.31,48.92,48.10,48.10,6800,19.61 +NASDAQ,THFF,2002-07-26,46.22,46.60,46.22,46.55,3800,18.98 +NASDAQ,THFF,2002-06-18,47.60,47.98,46.60,47.15,27000,19.22 +NASDAQ,THFF,2001-04-05,38.52,40.50,38.50,39.63,30600,15.48 +NASDAQ,THFF,2000-12-20,29.12,29.56,29.12,29.56,1000,11.54 +NASDAQ,THFF,2000-09-13,30.25,30.25,30.25,30.25,000,11.60 +NASDAQ,THFF,2000-08-14,32.13,32.16,31.81,31.94,6600,12.24 +NASDAQ,THFF,2000-05-05,33.00,33.25,33.00,33.00,2000,12.45 +NASDAQ,THFF,2000-04-04,33.25,34.69,33.06,34.69,7200,13.08 +NASDAQ,THFF,1999-09-17,35.47,35.56,35.00,35.56,6800,13.24 +NASDAQ,THFF,1999-08-09,37.25,37.27,37.25,37.27,1800,13.88 +NASDAQ,THFF,1998-08-06,47.00,47.44,46.00,46.13,13200,17.02 +NASDAQ,THFF,1998-05-21,51.00,51.00,51.00,51.00,4000,18.74 +NASDAQ,THFF,1998-03-13,53.00,53.00,52.38,52.38,2000,19.25 +NASDAQ,THFF,1998-01-12,52.63,55.00,52.25,52.25,5400,19.20 +NASDAQ,THFF,1997-11-21,41.50,41.50,40.50,41.50,1900,14.46 +NASDAQ,THFF,1997-02-27,37.38,37.38,37.38,37.38,000,12.96 +NASDAQ,THFF,1996-06-27,30.00,31.00,29.75,31.00,44500,10.69 +NASDAQ,THFF,1996-01-22,33.00,33.00,33.00,33.00,000,11.32 +NASDAQ,THFF,1995-08-02,31.50,31.50,31.50,31.50,400,10.76 +NASDAQ,THFF,1995-05-26,29.25,29.25,29.25,29.25,000,9.94 +NASDAQ,THFF,1994-12-30,30.50,30.50,30.50,30.50,1500,10.37 +NASDAQ,THFF,1994-04-14,34.00,35.25,34.00,35.25,2500,11.89 +NASDAQ,THFF,1994-03-24,36.50,36.50,36.50,36.50,200,12.31 +NASDAQ,THFF,1993-08-31,56.50,56.50,56.50,56.50,400,9.49 +NASDAQ,THFF,1992-06-17,38.00,38.00,38.00,38.00,000,6.34 +NASDAQ,THFF,1992-06-03,36.00,36.00,36.00,36.00,000,6.01 +NASDAQ,TTGT,2009-08-19,6.69,8.00,6.41,7.88,48100,7.88 +NASDAQ,TTGT,2009-04-23,3.83,3.83,3.62,3.75,23500,3.75 +NASDAQ,TTGT,2008-02-08,11.96,12.59,11.96,12.27,16600,12.27 +NASDAQ,TTGT,2007-12-17,14.00,14.04,13.71,13.72,31400,13.72 +NASDAQ,TTGT,2007-11-30,15.10,15.10,13.42,13.66,302200,13.66 +NASDAQ,TTGT,2007-05-29,14.77,14.77,14.40,14.75,49400,14.75 +NASDAQ,TRMD,2009-07-14,9.23,9.50,9.19,9.40,11400,9.40 +NASDAQ,TRMD,2009-05-06,11.13,11.16,10.90,11.11,61800,11.11 +NASDAQ,TRMD,2009-03-23,8.92,9.09,8.83,9.09,4100,8.43 +NASDAQ,TRMD,2009-01-05,11.53,11.76,11.44,11.63,21800,10.78 +NASDAQ,TRMD,2008-11-05,16.57,16.77,16.11,16.11,23100,13.86 +NASDAQ,TRMD,2008-05-23,34.35,34.42,34.06,34.31,22600,29.52 +NASDAQ,TRMD,2008-05-16,35.40,35.40,34.50,35.10,20700,30.20 +NASDAQ,TRMD,2007-08-13,37.49,37.95,37.37,37.83,6400,27.96 +NASDAQ,TRMD,2007-03-06,62.78,62.78,62.18,62.29,14800,22.38 +NASDAQ,TRMD,2006-11-22,52.50,52.59,52.50,52.59,1600,18.89 +NASDAQ,TRMD,2006-11-10,54.87,54.99,54.71,54.99,1800,19.75 +NASDAQ,TRMD,2006-06-20,41.33,42.20,41.33,42.16,22600,15.14 +NASDAQ,TRMD,2005-06-16,51.40,51.40,51.00,51.37,9800,17.01 +NASDAQ,TRMD,2005-02-15,51.00,51.00,49.32,50.56,66000,15.94 +NASDAQ,TRMD,2005-02-03,47.87,47.99,46.69,47.43,47200,14.96 +NASDAQ,TRMD,2004-06-10,23.66,25.00,23.66,25.00,5000,7.88 +NASDAQ,TRMD,2004-04-23,52.40,52.40,51.40,52.00,2000,8.20 +NASDAQ,TRMD,2004-03-26,58.80,60.49,57.75,60.45,14000,9.19 +NASDAQ,TRMD,2003-08-19,16.75,18.00,16.75,17.10,4800,2.60 +NASDAQ,TAMB,2009-09-28,1.50,1.50,1.31,1.50,103700,1.50 +NASDAQ,TAMB,2009-08-19,2.29,2.29,2.05,2.05,27500,2.05 +NASDAQ,TAMB,2009-07-23,3.25,3.75,3.25,3.68,10800,3.68 +NASDAQ,TAMB,2009-02-02,5.40,5.80,5.35,5.79,25100,5.73 +NASDAQ,TAMB,2008-12-09,8.56,8.66,8.56,8.65,1500,8.57 +NASDAQ,TAMB,2008-11-07,11.40,11.40,11.40,11.40,800,11.23 +NASDAQ,TAMB,2008-09-10,12.00,12.15,12.00,12.15,3600,11.97 +NASDAQ,TAMB,2008-08-06,11.50,11.59,11.50,11.59,8000,11.36 +NASDAQ,TAMB,2008-04-07,11.41,11.67,11.40,11.67,1800,11.39 +NASDAQ,TAMB,2006-04-03,14.95,14.95,14.95,14.95,200,13.33 +NASDAQ,TAMB,2005-10-10,17.02,17.02,16.50,16.50,4100,14.61 +NASDAQ,TAMB,2005-09-09,17.15,17.15,17.15,17.15,000,15.16 +NASDAQ,TAMB,2005-05-25,13.75,14.19,13.75,14.19,400,12.52 +NASDAQ,TAMB,2004-08-25,12.85,12.95,12.80,12.87,7500,11.29 +NASDAQ,TTPA,2009-02-18,1.19,1.19,1.19,1.19,000,1.19 +NASDAQ,TTPA,2009-01-26,1.20,1.20,1.20,1.20,200,1.20 +NASDAQ,TTPA,2008-08-07,1.99,1.99,1.99,1.99,1500,1.99 +NASDAQ,TTPA,2008-05-20,2.60,2.65,2.60,2.61,2400,2.61 +NASDAQ,TTPA,2008-04-02,2.30,2.30,2.30,2.30,000,2.30 +NASDAQ,TTPA,2007-12-13,2.65,2.65,2.65,2.65,300,2.65 +NASDAQ,TTPA,2007-08-02,4.55,4.75,4.55,4.75,400,4.75 +NASDAQ,TTPA,2007-03-20,4.01,4.04,3.99,3.99,6300,3.99 +NASDAQ,TTPA,2006-10-24,3.40,3.49,3.21,3.49,10800,3.49 +NASDAQ,TTPA,2006-10-02,3.48,3.48,3.20,3.25,14400,3.25 +NASDAQ,TTPA,2006-06-02,3.99,4.00,3.87,3.87,10800,3.87 +NASDAQ,TTPA,2006-01-24,3.50,3.50,3.25,3.36,14100,3.36 +NASDAQ,TTPA,2005-08-22,3.93,3.93,3.82,3.82,500,3.82 +NASDAQ,TTPA,2005-06-29,3.95,4.00,3.68,3.75,31500,3.75 +NASDAQ,TTPA,2005-04-14,5.70,5.82,5.70,5.80,18700,5.80 +NASDAQ,TTPA,2004-10-25,5.11,5.15,5.11,5.13,700,5.13 +NASDAQ,TTPA,2004-05-17,4.50,4.50,3.90,4.40,44200,4.40 +NASDAQ,TTPA,2004-04-23,4.80,5.15,4.80,5.15,3100,5.15 +NASDAQ,TTPA,2002-12-13,2.17,2.24,2.10,2.10,38000,2.10 +NASDAQ,TTPA,2002-04-24,0.79,0.82,0.78,0.80,69600,3.20 +NASDAQ,TTPA,2002-03-14,1.16,1.19,1.15,1.19,25200,4.76 +NASDAQ,TTPA,2001-07-12,2.13,2.33,2.13,2.27,21600,9.08 +NASDAQ,TTPA,2001-03-21,2.88,2.88,2.62,2.69,107700,10.75 +NASDAQ,TTPA,2001-01-17,10.00,10.00,9.00,9.50,208300,38.00 +NASDAQ,TTPA,2000-07-17,23.00,23.75,22.25,22.94,436300,91.75 +NASDAQ,TTPA,2000-03-01,107.50,111.50,100.12,110.00,50800,220.00 +NASDAQ,TSCC,2009-03-06,2.11,2.11,2.09,2.09,67000,0.29 +NASDAQ,TSCC,2009-02-26,2.11,2.40,2.11,2.15,2900,0.29 +NASDAQ,TSCC,2009-01-07,1.06,1.06,1.06,1.06,1900,0.14 +NASDAQ,TSCC,2008-07-16,4.90,4.90,4.34,4.55,3000,0.62 +NASDAQ,TSCC,2008-07-10,4.50,5.00,4.50,5.00,2600,0.68 +NASDAQ,TSCC,2008-03-27,3.05,3.05,3.01,3.01,1500,0.41 +NASDAQ,TSCC,2008-02-20,3.04,3.04,2.75,2.77,800,0.38 +NASDAQ,TSCC,2008-01-23,2.75,2.77,2.75,2.75,18600,0.38 +NASDAQ,TSCC,2007-12-11,3.38,3.83,3.38,3.64,6700,0.50 +NASDAQ,TSCC,2007-10-30,4.52,4.75,4.34,4.75,800,0.65 +NASDAQ,TSCC,2007-05-08,8.45,8.45,8.45,8.45,000,1.15 +NASDAQ,TSCC,2007-02-12,7.75,7.76,7.75,7.76,300,1.06 +NASDAQ,TSCC,2006-12-29,7.00,7.00,6.65,6.89,6900,0.94 +NASDAQ,TSCC,2006-12-05,6.67,6.70,6.66,6.67,8800,0.91 +NASDAQ,TSCC,2006-11-28,6.28,6.35,6.16,6.26,7600,0.85 +NASDAQ,TSCC,2006-10-30,7.91,8.00,7.91,7.97,400,1.09 +NASDAQ,TSCC,2006-09-15,8.72,8.72,8.22,8.28,12800,1.13 +NASDAQ,TSCC,2006-06-13,9.86,9.86,9.86,9.86,2000,1.35 +NASDAQ,TSCC,2006-03-23,9.06,9.42,8.88,9.27,15600,1.27 +NASDAQ,TSCC,2006-03-02,8.20,8.67,8.11,8.62,10300,1.18 +NASDAQ,TSCC,2006-02-13,7.82,8.04,7.66,8.04,8500,1.10 +NASDAQ,TSCC,2006-02-08,7.90,8.13,7.90,7.96,2400,1.09 +NASDAQ,TSCC,2005-11-10,7.11,7.31,7.11,7.30,9200,1.00 +NASDAQ,TSCC,2005-11-07,7.59,7.60,7.23,7.23,1800,0.99 +NASDAQ,TSCC,2005-07-07,0.50,0.52,0.49,0.51,1400,1.39 +NASDAQ,TSCC,2005-04-20,0.72,0.78,0.72,0.75,2300,2.05 +NASDAQ,TSCC,2004-08-02,0.93,0.98,0.93,0.93,1600,2.54 +NASDAQ,TSCC,2004-07-15,1.02,1.03,1.01,1.01,3000,2.76 +NASDAQ,TSCC,2004-03-10,1.13,1.17,1.08,1.08,8600,2.95 +NASDAQ,TSCC,2004-02-12,1.23,1.28,1.22,1.24,8500,3.39 +NASDAQ,TSCC,2004-01-21,1.37,1.41,1.36,1.39,12900,3.80 +NASDAQ,TSCC,2003-10-24,1.61,1.64,1.50,1.54,14200,4.21 +NASDAQ,TSCC,2003-08-25,0.94,0.94,0.92,0.94,1800,2.57 +NASDAQ,TSCC,2003-04-09,1.02,1.02,1.00,1.00,1000,2.73 +NASDAQ,TSCC,2002-12-02,1.22,1.26,1.12,1.19,1000,3.25 +NASDAQ,TSCC,2002-06-13,1.53,1.58,1.44,1.44,5000,3.93 +NASDAQ,TSCC,2002-04-24,1.65,1.68,1.62,1.62,1000,4.42 +NASDAQ,TSCC,2002-04-19,1.73,1.74,1.70,1.70,1100,4.64 +NASDAQ,TSCC,2002-01-29,1.87,2.05,1.87,2.00,7400,5.46 +NASDAQ,TSCC,2001-05-02,2.48,2.50,2.09,2.29,3800,6.25 +NASDAQ,TSCC,2000-02-04,31.94,34.75,31.25,33.19,61700,90.63 +NASDAQ,TSCC,1999-11-04,22.44,23.50,22.37,23.00,37900,62.81 +NASDAQ,TSCC,1998-12-14,9.75,9.75,9.38,9.44,37100,25.77 +NASDAQ,TSCC,1998-11-03,12.13,12.62,12.13,12.44,9700,33.97 +NASDAQ,TSCC,1997-10-29,30.25,30.38,29.69,29.94,18200,54.50 +NASDAQ,TSCC,1997-07-09,39.25,39.50,37.37,38.50,25100,46.73 +NASDAQ,TSCC,1997-03-20,23.50,24.12,22.00,23.25,54300,28.22 +NASDAQ,TSCC,1996-12-18,40.75,41.00,40.50,41.00,2100,49.76 +NASDAQ,TSCC,1996-11-13,41.38,42.00,40.75,40.75,1800,49.46 +NASDAQ,TSCC,1994-09-30,6.44,6.62,6.25,6.62,3100,5.36 +NASDAQ,TSCC,1994-01-03,8.50,9.00,8.50,8.75,8400,7.08 +NASDAQ,TSCC,1993-10-26,8.75,9.25,8.75,8.75,3100,7.08 +NASDAQ,TSCC,1993-10-18,8.75,9.25,8.75,9.00,900,7.28 +NASDAQ,TSCC,1993-09-13,9.50,10.25,9.00,9.00,4900,7.28 +NASDAQ,TSCC,1993-02-10,14.50,14.50,14.00,14.25,6800,11.53 +NASDAQ,TSCC,1992-11-23,14.25,14.25,13.50,14.00,21900,11.33 +NASDAQ,TSCC,1992-09-30,9.25,9.25,8.75,9.25,3800,7.48 +NASDAQ,TSCC,1992-06-25,16.25,16.50,16.00,16.37,10900,13.25 +NASDAQ,TSCC,1992-01-22,25.25,26.50,25.00,26.50,17600,21.44 +NASDAQ,TAYC,2009-11-11,6.30,6.35,6.02,6.35,13800,6.35 +NASDAQ,TAYC,2009-10-14,5.65,5.89,5.43,5.47,23600,5.47 +NASDAQ,TAYC,2009-09-25,6.62,6.98,6.60,6.63,2000,6.63 +NASDAQ,TAYC,2009-08-28,6.96,7.01,6.93,7.01,24300,7.01 +NASDAQ,TAYC,2008-06-16,9.30,9.49,9.21,9.45,69900,9.45 +NASDAQ,TAYC,2008-03-14,16.25,16.69,16.00,16.18,31400,16.09 +NASDAQ,TAYC,2008-03-13,16.52,16.72,16.03,16.09,79200,16.00 +NASDAQ,TAYC,2008-01-31,18.48,19.70,18.00,19.59,26400,19.48 +NASDAQ,TAYC,2007-10-09,29.92,29.92,29.17,29.37,21400,29.06 +NASDAQ,TAYC,2007-06-01,30.39,30.39,29.80,30.02,19700,29.51 +NASDAQ,TAYC,2007-04-27,32.00,32.00,30.85,31.28,85100,30.75 +NASDAQ,TAYC,2007-04-17,36.98,37.15,36.93,37.02,55500,36.39 +NASDAQ,TAYC,2007-02-16,37.82,38.22,37.44,38.02,18200,37.27 +NASDAQ,TAYC,2006-06-06,40.85,41.63,40.34,40.70,41000,39.64 +NASDAQ,TAYC,2005-12-22,38.98,40.00,38.93,39.86,79600,38.76 +NASDAQ,TAYC,2005-09-27,38.76,38.98,38.05,38.17,71100,37.06 +NASDAQ,TAYC,2005-09-26,38.53,39.00,38.47,38.47,26900,37.35 +NASDAQ,TAYC,2004-07-12,21.42,22.15,21.41,21.81,2700,20.98 +NASDAQ,TAYC,2004-05-03,20.78,21.00,20.77,21.00,1700,20.14 +NASDAQ,TAYC,2004-02-17,27.16,27.16,26.44,26.44,12900,25.30 +NASDAQ,TAYC,2003-12-24,26.99,27.00,26.94,27.00,400,25.83 +NASDAQ,TAYC,2003-12-17,25.41,25.78,25.06,25.75,2200,24.58 +NASDAQ,TAYC,2003-11-19,24.51,25.34,24.50,25.00,2100,23.87 +NASDAQ,TAYC,2003-07-17,23.99,23.99,22.45,23.93,7700,22.79 +NASDAQ,THRX,2010-02-04,10.59,10.67,9.93,9.93,325000,9.93 +NASDAQ,THRX,2009-12-28,13.25,13.47,12.97,13.01,158000,13.01 +NASDAQ,THRX,2009-12-07,14.16,14.50,14.13,14.38,154900,14.38 +NASDAQ,THRX,2009-07-31,15.10,15.46,15.03,15.10,231000,15.10 +NASDAQ,THRX,2009-07-14,13.20,13.44,13.15,13.31,88500,13.31 +NASDAQ,THRX,2009-05-05,14.47,14.77,14.16,14.50,360800,14.50 +NASDAQ,THRX,2009-04-13,16.42,16.74,15.54,15.75,330000,15.75 +NASDAQ,THRX,2009-03-25,16.64,17.22,16.21,17.21,366000,17.21 +NASDAQ,THRX,2007-08-17,28.76,29.76,28.51,29.57,280200,29.57 +NASDAQ,THRX,2007-06-13,33.62,33.97,33.46,33.96,137400,33.96 +NASDAQ,THRX,2007-04-12,31.81,32.35,31.64,32.35,242900,32.35 +NASDAQ,THRX,2006-07-21,22.82,22.90,22.66,22.69,390300,22.69 +NASDAQ,THRX,2006-03-29,28.03,28.05,27.90,28.05,58800,28.05 +NASDAQ,THRX,2005-08-30,20.46,20.50,20.00,20.39,56700,20.39 +NASDAQ,THRX,2005-02-04,18.00,19.50,18.00,18.40,15700,18.40 +NASDAQ,THRX,2004-12-20,17.23,17.44,17.10,17.23,12800,17.23 +NASDAQ,TTMI,2009-09-17,11.14,11.39,10.85,11.00,224600,11.00 +NASDAQ,TTMI,2009-08-13,10.77,10.92,10.50,10.85,191500,10.85 +NASDAQ,TTMI,2009-02-05,5.66,5.97,5.57,5.80,192500,5.80 +NASDAQ,TTMI,2008-12-31,5.00,5.31,4.98,5.21,339300,5.21 +NASDAQ,TTMI,2008-09-15,10.49,10.68,10.19,10.21,569300,10.21 +NASDAQ,TTMI,2008-02-21,11.49,11.73,11.00,11.09,258300,11.09 +NASDAQ,TTMI,2007-06-04,11.44,12.48,11.40,12.00,1402800,12.00 +NASDAQ,TTMI,2007-05-24,10.81,10.99,10.48,10.60,380500,10.60 +NASDAQ,TTMI,2007-05-22,10.88,11.51,10.86,11.07,350500,11.07 +NASDAQ,TTMI,2006-09-29,11.92,12.09,11.65,11.70,337800,11.70 +NASDAQ,TTMI,2006-06-12,13.30,13.33,12.80,12.83,411600,12.83 +NASDAQ,TTMI,2005-08-29,7.14,7.88,7.07,7.73,1815900,7.73 +NASDAQ,TTMI,2005-05-09,7.44,7.71,7.41,7.71,644600,7.71 +NASDAQ,TTMI,2005-04-05,10.00,10.15,9.95,10.08,246400,10.08 +NASDAQ,TTMI,2005-03-15,10.71,10.90,10.64,10.70,193600,10.70 +NASDAQ,TTMI,2005-01-14,9.10,9.10,8.81,8.82,1109800,8.82 +NASDAQ,TTMI,2004-10-25,9.60,9.70,9.38,9.51,512300,9.51 +NASDAQ,TTMI,2004-06-14,11.54,11.62,11.39,11.41,382700,11.41 +NASDAQ,TTMI,2004-03-22,13.29,13.36,12.54,13.02,466500,13.02 +NASDAQ,TTMI,2004-03-04,15.33,15.88,15.18,15.74,312700,15.74 +NASDAQ,TTMI,2004-02-05,15.99,16.65,15.65,16.21,759200,16.21 +NASDAQ,TTMI,2003-08-20,8.55,8.68,8.23,8.60,84300,8.60 +NASDAQ,TTMI,2003-05-16,4.03,4.35,4.03,4.24,238700,4.24 +NASDAQ,TTMI,2003-02-24,3.40,3.42,3.20,3.21,13300,3.21 +NASDAQ,TTMI,2002-04-16,9.09,9.93,8.97,9.74,694800,9.74 +NASDAQ,TTMI,2002-04-02,9.97,9.97,9.68,9.70,144700,9.70 +NASDAQ,TTMI,2002-03-26,9.58,10.45,9.58,10.18,77900,10.18 +NASDAQ,TTMI,2001-12-03,12.20,12.55,12.04,12.30,194700,12.30 +NASDAQ,TTMI,2001-10-03,6.11,6.60,6.08,6.35,158200,6.35 +NASDAQ,TTMI,2001-06-08,9.20,9.25,8.79,9.20,91200,9.20 +NASDAQ,TTMI,2001-05-16,9.48,9.50,8.30,8.86,224400,8.86 +NASDAQ,TLVT,2009-11-18,32.50,32.50,32.20,32.28,36300,32.28 +NASDAQ,TLVT,2009-09-11,29.77,29.78,28.76,28.78,64100,28.78 +NASDAQ,TLVT,2009-08-10,23.50,23.50,22.54,23.25,3700,23.25 +NASDAQ,TLVT,2009-08-05,24.00,24.04,22.13,23.09,14800,23.09 +NASDAQ,TLVT,2008-08-11,23.58,24.00,23.14,24.00,11000,23.23 +NASDAQ,TLVT,2008-06-06,25.08,25.16,24.55,24.77,13100,23.97 +NASDAQ,TLVT,2008-05-21,27.73,27.87,26.89,27.24,8200,25.80 +NASDAQ,TLVT,2008-04-01,24.19,24.94,24.05,24.21,17900,22.93 +NASDAQ,TLVT,2008-02-29,23.71,23.86,22.98,23.80,14600,22.54 +NASDAQ,TLVT,2007-07-10,28.00,28.89,27.51,28.00,46000,26.52 +NASDAQ,TLVT,2006-12-05,13.15,13.53,13.11,13.16,37100,12.32 +NASDAQ,TLVT,2005-09-13,10.65,10.79,10.65,10.76,2400,10.07 +NASDAQ,TLVT,2005-04-01,9.97,10.00,9.85,9.85,87000,9.22 +NASDAQ,TOWN,2008-12-15,21.77,22.10,21.01,21.38,57100,20.81 +NASDAQ,TOWN,2008-08-15,19.73,19.80,18.18,19.10,62600,18.52 +NASDAQ,TOWN,2008-07-23,17.37,17.43,16.65,17.01,32100,16.49 +NASDAQ,TOWN,2007-08-17,17.75,18.00,17.75,18.00,29600,17.11 +NASDAQ,TOWN,2007-04-10,18.80,18.80,18.51,18.51,6400,17.51 +NASDAQ,TOWN,2007-02-09,19.84,19.90,19.75,19.80,4800,18.65 +NASDAQ,TOWN,2006-03-14,22.25,22.50,22.20,22.25,52300,20.63 +NASDAQ,TOWN,2005-02-07,20.90,21.00,20.55,21.00,9500,18.59 +NASDAQ,TOWN,2005-01-11,22.15,22.75,22.15,22.75,4000,20.14 +NASDAQ,TOWN,2004-08-06,25.20,25.30,24.90,24.90,5900,22.04 +NASDAQ,TOWN,2004-04-29,29.00,29.00,28.25,28.75,4500,16.97 +NASDAQ,TOWN,2003-09-12,23.15,23.30,23.15,23.30,10300,13.70 +NASDAQ,TOWN,2003-08-01,20.10,20.50,20.10,20.45,5200,12.03 +NASDAQ,TOWN,2003-07-21,20.30,20.30,20.30,20.30,000,11.94 +NASDAQ,TOWN,2003-02-10,17.00,17.00,17.00,17.00,900,9.97 +NASDAQ,TOWN,2003-01-21,17.90,17.90,17.90,17.90,2300,10.50 +NASDAQ,TOWN,2002-07-12,17.50,17.50,17.50,17.50,1000,10.26 +NASDAQ,TOWN,2001-05-16,19.50,19.50,19.50,19.50,000,5.72 +NASDAQ,TOWN,2001-03-14,18.50,18.50,18.50,18.50,600,5.43 +NASDAQ,TOWN,2001-02-16,18.75,19.12,18.75,19.00,10200,5.57 +NASDAQ,TOWN,2001-01-02,19.00,19.00,17.38,17.38,2500,5.10 +NASDAQ,TOWN,2000-12-11,17.88,17.88,17.62,17.62,2500,5.17 +NASDAQ,TOWN,2000-10-31,18.75,19.00,18.75,19.00,600,5.57 +NASDAQ,TFSL,2009-04-29,11.76,11.93,11.75,11.92,884600,11.71 +NASDAQ,TFSL,2009-04-14,12.34,12.42,11.67,11.74,1424400,11.53 +NASDAQ,TFSL,2008-04-29,11.99,12.12,11.99,12.10,513700,11.67 +NASDAQ,TFSL,2008-01-02,11.90,11.96,11.75,11.84,292800,11.38 +NASDAQ,TFSL,2007-08-06,11.00,11.09,10.66,11.05,2290300,10.62 +NASDAQ,TFSL,2007-07-27,11.42,11.42,11.27,11.35,1367200,10.91 +NASDAQ,TFSL,2007-05-11,12.37,12.39,12.20,12.33,787800,11.85 +NASDAQ,TSEM,2009-10-15,1.12,1.12,1.06,1.09,442000,1.09 +NASDAQ,TSEM,2009-08-13,1.30,1.49,1.30,1.34,2955000,1.34 +NASDAQ,TSEM,2009-06-25,0.29,0.31,0.29,0.30,101800,0.30 +NASDAQ,TSEM,2009-05-22,0.32,0.35,0.32,0.34,243300,0.34 +NASDAQ,TSEM,2009-02-19,0.20,0.20,0.19,0.19,163800,0.19 +NASDAQ,TSEM,2007-12-05,1.56,1.58,1.55,1.57,73700,1.57 +NASDAQ,TSEM,2006-08-09,1.45,1.45,1.38,1.39,113200,1.39 +NASDAQ,TSEM,2006-08-08,1.41,1.45,1.37,1.42,33900,1.42 +NASDAQ,TSEM,2006-06-23,1.45,1.48,1.39,1.45,7900,1.45 +NASDAQ,TSEM,2006-05-02,1.41,1.42,1.41,1.42,32200,1.42 +NASDAQ,TSEM,2005-09-23,1.25,1.25,1.17,1.21,18400,1.21 +NASDAQ,TSEM,2005-08-24,1.12,1.18,1.12,1.15,4200,1.15 +NASDAQ,TSEM,2005-03-10,1.67,1.70,1.64,1.65,41300,1.65 +NASDAQ,TSEM,2005-02-01,1.99,2.00,1.86,1.94,15100,1.94 +NASDAQ,TSEM,2004-09-22,3.55,3.61,3.55,3.60,23900,3.60 +NASDAQ,TSEM,2002-12-13,4.67,4.76,4.67,4.74,5500,4.74 +NASDAQ,TSEM,2002-10-21,3.49,3.50,3.44,3.46,5200,3.46 +NASDAQ,TSEM,2002-10-16,3.44,3.45,3.44,3.45,1100,3.45 +NASDAQ,TSEM,2002-09-23,4.60,4.67,4.51,4.55,78400,4.55 +NASDAQ,TSEM,2002-07-26,5.08,5.21,5.01,5.16,10500,5.16 +NASDAQ,TSEM,2001-11-20,5.70,6.10,5.65,5.70,17800,5.70 +NASDAQ,TSEM,2000-11-29,16.31,16.50,15.44,15.50,41200,15.50 +NASDAQ,TSEM,1999-04-06,6.63,6.69,6.50,6.63,14700,6.63 +NASDAQ,TSEM,1999-03-08,7.19,7.19,7.00,7.00,62900,7.00 +NASDAQ,TSEM,1999-01-29,7.38,7.50,6.75,7.13,53900,7.13 +NASDAQ,TSEM,1998-09-03,7.25,7.25,6.63,7.13,51300,7.13 +NASDAQ,TSEM,1998-04-03,9.38,9.38,9.06,9.25,70800,9.25 +NASDAQ,TSEM,1998-03-30,9.81,10.13,9.38,9.63,254500,9.63 +NASDAQ,TSEM,1997-11-20,10.63,11.00,10.50,10.63,387600,10.63 +NASDAQ,TSEM,1997-02-19,10.13,10.63,10.00,10.50,357100,9.99 +NASDAQ,TSEM,1997-01-03,10.50,11.25,10.50,11.00,87500,10.46 +NASDAQ,TSEM,1996-10-25,7.88,8.00,7.75,7.94,74400,7.55 +NASDAQ,TSEM,1995-09-28,31.50,32.75,31.50,32.06,108800,30.50 +NASDAQ,TSEM,1995-02-03,13.75,14.38,13.75,13.75,4700,13.08 +NASDAQ,TTEK,2007-12-27,22.64,22.69,22.12,22.14,347100,22.14 +NASDAQ,TTEK,2007-11-21,22.19,22.44,21.74,21.79,600500,21.79 +NASDAQ,TTEK,2007-08-24,19.66,19.78,19.33,19.66,507800,19.66 +NASDAQ,TTEK,2007-07-19,23.28,23.49,22.96,23.09,394800,23.09 +NASDAQ,TTEK,2006-11-27,17.97,18.03,17.48,17.60,473700,17.60 +NASDAQ,TTEK,2006-11-13,18.23,18.60,18.18,18.54,522200,18.54 +NASDAQ,TTEK,2006-11-07,17.54,17.87,17.51,17.59,181800,17.59 +NASDAQ,TTEK,2006-10-04,17.35,17.43,17.01,17.40,206900,17.40 +NASDAQ,TTEK,2006-09-07,16.20,16.27,15.98,16.15,168000,16.15 +NASDAQ,TTEK,2006-03-30,18.43,18.66,18.16,18.44,419200,18.44 +NASDAQ,TTEK,2006-02-23,17.30,17.63,17.30,17.39,315900,17.39 +NASDAQ,TTEK,2005-10-12,15.84,16.42,15.38,15.69,314500,15.69 +NASDAQ,TTEK,2005-07-08,13.50,13.95,13.50,13.88,356700,13.88 +NASDAQ,TTEK,2005-01-19,15.63,15.80,15.16,15.28,285500,15.28 +NASDAQ,TTEK,2004-03-25,19.58,20.49,19.45,20.49,460300,20.49 +NASDAQ,TTEK,2002-12-03,12.94,13.05,12.52,12.58,283500,12.58 +NASDAQ,TTEK,2002-10-01,8.08,8.08,7.45,7.66,224600,7.66 +NASDAQ,TTEK,2002-08-21,9.05,9.40,9.05,9.22,137900,9.22 +NASDAQ,TTEK,2002-06-18,13.49,13.84,13.49,13.70,235200,13.70 +NASDAQ,TTEK,2002-05-15,14.50,14.75,14.40,14.52,418100,14.52 +NASDAQ,TTEK,2000-10-17,29.36,29.38,26.06,28.12,292800,22.50 +NASDAQ,TTEK,2000-06-19,21.56,21.62,19.81,20.50,193600,16.40 +NASDAQ,TTEK,1999-12-20,14.19,14.25,12.88,13.31,427800,10.65 +NASDAQ,TTEK,1999-09-24,17.19,17.19,16.50,16.63,98000,13.30 +NASDAQ,TTEK,1999-08-31,16.09,16.25,16.06,16.06,278600,12.85 +NASDAQ,TTEK,1999-02-03,24.06,24.12,23.31,23.81,1211400,15.24 +NASDAQ,TTEK,1998-10-06,19.37,19.63,18.75,19.06,151600,12.20 +NASDAQ,TTEK,1998-08-06,22.38,23.50,22.33,22.88,70100,11.71 +NASDAQ,TTEK,1998-06-03,20.63,21.38,20.63,20.88,255900,10.69 +NASDAQ,TTEK,1997-12-05,20.63,21.44,20.63,21.13,15800,10.82 +NASDAQ,TTEK,1996-03-21,22.00,22.00,21.75,21.75,15600,7.13 +NASDAQ,TTEK,1996-01-11,23.13,23.25,22.25,23.25,11600,7.62 +NASDAQ,TTEK,1995-11-20,23.75,23.75,23.00,23.25,105600,7.62 +NASDAQ,TTEK,1995-05-31,22.50,22.50,22.00,22.50,9500,5.90 +NASDAQ,TTEK,1995-02-02,19.00,19.00,18.63,18.75,24400,4.92 +NASDAQ,TTEK,1994-12-27,17.13,17.25,16.75,16.88,362400,4.42 +NASDAQ,TTEK,1994-10-05,18.50,18.75,18.50,18.75,72500,4.92 +NASDAQ,TTEK,1994-09-21,18.50,18.50,17.50,18.50,40400,4.85 +NASDAQ,TTEK,1994-03-31,18.50,18.50,17.75,18.00,122100,3.77 +NASDAQ,TTEK,1994-03-24,19.50,20.25,19.50,19.50,12400,4.09 +NASDAQ,TREE,2009-08-17,9.06,9.06,8.64,8.94,56200,8.94 +NASDAQ,TREE,2009-02-05,3.85,4.03,3.85,4.00,27400,4.00 +NASDAQ,TWTC,2010-01-28,15.35,15.48,15.12,15.46,1178600,15.46 +NASDAQ,TWTC,2009-09-15,13.33,13.51,13.11,13.39,771500,13.39 +NASDAQ,TWTC,2009-08-25,11.63,11.76,11.52,11.58,962400,11.58 +NASDAQ,TWTC,2009-04-20,8.82,8.99,8.42,8.44,1492400,8.44 +NASDAQ,TWTC,2008-09-11,11.46,11.50,10.78,10.93,6029600,10.93 +NASDAQ,TWTC,2007-10-26,22.71,22.92,22.34,22.75,2315000,22.75 +NASDAQ,TWTC,2007-07-10,20.31,20.55,19.93,19.95,1864000,19.95 +NASDAQ,TWTC,2007-02-28,21.97,22.35,21.60,22.01,2057400,22.01 +NASDAQ,TWTC,2007-02-15,23.33,23.70,23.25,23.57,2761400,23.57 +NASDAQ,TWTC,2005-11-15,9.04,9.05,8.60,8.60,354500,8.60 +NASDAQ,TWTC,2005-09-08,7.56,7.86,7.53,7.83,519700,7.83 +NASDAQ,TWTC,2005-07-01,5.92,6.29,5.89,6.22,552300,6.22 +NASDAQ,TWTC,2004-06-30,3.81,4.21,3.76,4.19,1145900,4.19 +NASDAQ,TWTC,2004-06-17,3.91,3.92,3.75,3.80,162900,3.80 +NASDAQ,TWTC,2004-06-04,4.24,4.35,4.11,4.25,365400,4.25 +NASDAQ,TWTC,2003-10-15,11.31,11.50,9.96,10.13,1686400,10.13 +NASDAQ,TWTC,2003-08-18,6.10,6.26,5.94,6.25,283100,6.25 +NASDAQ,TWTC,2002-10-18,0.82,0.83,0.77,0.79,80200,0.79 +NASDAQ,TWTC,2002-10-15,0.79,0.86,0.79,0.79,221200,0.79 +NASDAQ,TWTC,2002-04-18,5.29,5.40,4.90,4.98,543200,4.98 +NASDAQ,TWTC,2001-01-29,74.44,74.88,73.88,74.75,459700,74.75 +NASDAQ,TWTC,2000-12-20,56.00,56.75,51.88,52.88,321400,52.88 +NASDAQ,TWTC,1999-12-30,49.28,50.31,49.28,49.75,102800,49.75 +NASDAQ,TWLL,2009-07-20,8.42,8.42,8.23,8.28,49200,8.28 +NASDAQ,TWLL,2009-02-25,5.78,5.78,5.45,5.57,60700,5.57 +NASDAQ,TWLL,2008-10-22,7.61,7.78,7.25,7.32,48200,7.32 +NASDAQ,TWLL,2006-10-25,15.20,15.48,14.61,15.25,125400,15.25 +NASDAQ,TWLL,2006-08-17,13.50,14.05,13.42,13.54,106200,13.54 +NASDAQ,TRMB,2009-10-22,22.12,22.33,21.39,22.10,826200,22.10 +NASDAQ,TRMB,2009-09-14,25.77,26.02,25.50,26.00,252600,26.00 +NASDAQ,TRMB,2009-08-27,24.87,24.93,24.37,24.88,445300,24.88 +NASDAQ,TRMB,2009-06-29,19.81,19.99,19.52,19.79,591500,19.79 +NASDAQ,TRMB,2009-03-10,12.37,13.46,12.18,13.43,1030300,13.43 +NASDAQ,TRMB,2008-12-19,20.25,21.30,20.25,20.57,1379900,20.57 +NASDAQ,TRMB,2008-09-10,29.45,29.87,29.22,29.59,621700,29.59 +NASDAQ,TRMB,2008-06-18,36.43,36.77,35.56,35.62,789800,35.62 +NASDAQ,TRMB,2007-09-05,35.40,36.46,35.40,35.75,390900,35.75 +NASDAQ,TRMB,2007-03-16,26.50,26.50,26.00,26.34,360500,26.34 +NASDAQ,TRMB,2007-02-27,27.24,27.30,25.89,26.05,1231100,26.05 +NASDAQ,TRMB,2005-08-03,38.57,38.63,37.54,37.68,1015800,18.84 +NASDAQ,TRMB,2005-01-14,30.93,31.59,30.75,31.32,384000,15.66 +NASDAQ,TRMB,2005-01-06,32.00,32.12,31.18,31.28,453600,15.64 +NASDAQ,TRMB,2004-08-06,25.75,26.16,25.10,25.64,1037400,12.82 +NASDAQ,TRMB,2004-03-03,34.80,34.80,34.09,34.41,870600,11.47 +NASDAQ,TRMB,2004-01-22,41.55,42.43,41.21,41.34,565200,13.78 +NASDAQ,TRMB,2004-01-21,41.99,42.22,40.92,41.81,824000,13.94 +NASDAQ,TRMB,2004-01-20,42.50,43.13,41.81,42.02,1498800,14.01 +NASDAQ,TRMB,2003-12-05,29.90,30.18,29.63,30.15,531000,10.05 +NASDAQ,TRMB,2003-09-30,23.75,23.93,22.94,23.05,1045600,7.68 +NASDAQ,TRMB,2003-08-20,27.13,28.09,27.11,27.79,852000,9.26 +NASDAQ,TRMB,2003-05-07,24.17,24.25,23.00,23.53,1196800,7.84 +NASDAQ,TRMB,2002-08-22,13.80,14.55,13.56,14.55,248000,4.85 +NASDAQ,TRMB,2002-07-29,13.53,14.23,13.11,14.23,1013600,4.74 +NASDAQ,TRMB,2002-02-06,13.86,13.90,13.49,13.52,461400,4.51 +NASDAQ,TRMB,2001-12-27,15.96,15.97,15.55,15.94,725400,5.31 +NASDAQ,TRMB,2001-11-08,17.26,17.50,16.40,16.99,488800,5.66 +NASDAQ,TRMB,2001-07-30,19.37,19.61,18.95,18.95,168800,6.32 +NASDAQ,TRMB,2001-01-08,22.19,22.69,21.44,22.50,370200,7.50 +NASDAQ,TRMB,2000-12-07,22.12,24.00,22.12,23.94,360400,7.98 +NASDAQ,TRMB,2000-10-20,19.50,22.16,18.75,21.75,1352000,7.25 +NASDAQ,TRMB,2000-05-09,35.00,35.00,30.88,33.13,1164600,11.04 +NASDAQ,TRMB,2000-02-04,21.00,22.44,21.00,22.25,739600,7.42 +NASDAQ,TRMB,1999-10-22,14.87,15.75,14.87,15.75,952800,5.25 +NASDAQ,TRMB,1998-12-03,8.50,9.00,8.50,8.50,246800,2.83 +NASDAQ,TRMB,1998-10-21,9.31,9.31,8.81,9.13,276600,3.04 +NASDAQ,TRMB,1998-09-04,10.25,11.50,9.94,10.63,345600,3.54 +NASDAQ,TRMB,1998-08-24,12.75,12.94,12.13,12.38,254800,4.12 +NASDAQ,TRMB,1998-03-17,18.25,18.50,18.00,18.25,403200,6.08 +NASDAQ,TRMB,1996-07-24,17.25,17.62,16.12,16.12,593600,5.38 +NASDAQ,TRMB,1996-03-11,18.62,20.00,18.62,19.63,379200,6.54 +NASDAQ,TRMB,1995-05-11,20.12,21.00,19.50,20.87,1015800,6.96 +NASDAQ,TRMB,1994-11-08,14.12,14.38,14.00,14.38,96400,4.79 +NASDAQ,TRMB,1994-06-03,10.37,10.37,10.12,10.12,200800,3.38 +NASDAQ,TRMB,1994-04-21,8.87,9.13,8.75,9.00,450600,3.00 +NASDAQ,TRMB,1994-03-31,9.25,9.62,9.00,9.25,168400,3.08 +NASDAQ,TRMB,1993-02-10,8.75,8.75,8.00,8.25,246000,2.75 +NASDAQ,TRMB,1992-12-07,9.50,9.50,9.00,9.00,138800,3.00 +NASDAQ,TRMB,1992-06-08,9.00,9.75,8.50,9.75,108400,3.25 +NASDAQ,TKLC,2009-01-27,12.76,13.04,12.64,12.98,241000,12.98 +NASDAQ,TKLC,2008-10-23,11.76,12.07,11.15,11.63,614100,11.63 +NASDAQ,TKLC,2007-11-28,12.02,12.26,11.95,12.12,565500,12.12 +NASDAQ,TKLC,2007-06-06,14.98,15.06,14.87,14.99,309600,14.99 +NASDAQ,TKLC,2006-08-16,12.57,13.00,12.42,12.97,918600,12.97 +NASDAQ,TKLC,2006-03-20,13.26,13.46,13.12,13.25,789000,13.25 +NASDAQ,TKLC,2006-02-09,15.70,16.25,15.65,16.00,1459200,16.00 +NASDAQ,TKLC,2004-08-05,18.41,18.49,17.69,17.85,783200,17.85 +NASDAQ,TKLC,2004-05-28,16.50,16.65,16.33,16.62,190400,16.62 +NASDAQ,TKLC,2003-05-07,11.21,11.24,10.95,11.10,361800,11.10 +NASDAQ,TKLC,2003-02-21,8.20,8.64,8.20,8.60,291100,8.60 +NASDAQ,TKLC,2002-04-30,10.70,11.04,10.57,10.58,261300,10.58 +NASDAQ,TKLC,2002-03-07,14.30,15.44,14.30,15.10,678100,15.10 +NASDAQ,TKLC,2002-02-21,12.19,12.35,11.67,11.85,180300,11.85 +NASDAQ,TKLC,2002-02-06,13.98,14.20,13.09,13.54,284700,13.54 +NASDAQ,TKLC,2001-08-10,19.04,19.20,18.25,18.34,112500,18.34 +NASDAQ,TKLC,2001-08-08,19.70,20.00,19.15,19.20,329400,19.20 +NASDAQ,TKLC,2001-06-14,32.15,32.15,30.39,30.56,362400,30.56 +NASDAQ,TKLC,2001-05-11,30.94,31.21,30.66,30.80,99400,30.80 +NASDAQ,TKLC,2001-05-10,31.15,31.85,30.50,30.81,89400,30.81 +NASDAQ,TKLC,2001-04-18,26.01,32.50,25.50,30.67,3768500,30.67 +NASDAQ,TKLC,2001-01-12,27.86,29.88,26.69,28.69,261100,28.69 +NASDAQ,TKLC,2000-11-20,36.00,36.75,33.88,34.00,715700,34.00 +NASDAQ,TKLC,2000-10-24,36.97,38.94,36.50,36.50,437800,36.50 +NASDAQ,TKLC,2000-01-03,22.75,27.88,21.00,25.31,4330000,25.31 +NASDAQ,TKLC,1998-02-10,41.50,42.25,40.38,40.69,1429000,20.34 +NASDAQ,TKLC,1997-03-06,19.50,20.25,19.50,20.00,168000,5.00 +NASDAQ,TKLC,1996-09-12,10.25,10.37,9.88,10.06,847600,2.52 +NASDAQ,TKLC,1996-08-20,9.31,9.50,8.87,9.50,1584400,2.38 +NASDAQ,TKLC,1996-06-17,15.25,15.75,15.25,15.25,50000,3.81 +NASDAQ,TKLC,1996-03-07,13.75,14.50,13.25,13.75,1330400,3.44 +NASDAQ,TKLC,1995-08-23,23.50,24.44,23.50,24.13,271200,6.03 +NASDAQ,TKLC,1995-06-26,22.00,22.75,22.00,22.75,184000,5.69 +NASDAQ,TKLC,1995-04-13,20.00,21.50,20.00,21.50,36000,5.38 +NASDAQ,TKLC,1995-02-14,33.50,34.00,33.00,33.75,419200,4.22 +NASDAQ,TKLC,1995-01-03,33.00,33.00,31.50,32.25,203200,4.03 +NASDAQ,TKLC,1993-10-14,11.00,11.50,11.00,11.50,18400,1.44 +NASDAQ,TKLC,1993-09-15,10.75,11.25,10.00,10.75,112800,1.34 +NASDAQ,TKLC,1993-08-17,8.75,9.50,8.75,9.50,141600,1.19 +NASDAQ,TKLC,1993-08-12,9.50,9.50,8.75,8.75,180000,1.09 +NASDAQ,TKLC,1993-04-14,7.50,7.50,7.50,7.50,1600,0.94 +NASDAQ,TKLC,1992-02-13,14.75,15.50,14.75,14.75,144000,1.84 +NASDAQ,TKLC,1991-09-30,18.75,18.75,18.00,18.75,21600,2.34 +NASDAQ,TKLC,1991-05-02,22.25,22.25,21.50,21.50,112800,2.69 +NASDAQ,TKLC,1991-01-17,14.00,14.00,14.00,14.00,2400,1.75 +NASDAQ,TRID,2009-05-12,1.45,1.46,1.39,1.42,281800,1.42 +NASDAQ,TRID,2008-09-10,3.02,3.06,2.90,3.01,645600,3.01 +NASDAQ,TRID,2008-07-14,4.12,4.14,3.99,4.09,550800,4.09 +NASDAQ,TRID,2007-10-30,7.45,7.72,7.36,7.71,6177200,7.71 +NASDAQ,TRID,2007-05-07,21.01,21.18,20.67,20.71,963500,20.71 +NASDAQ,TRID,2006-12-01,21.00,21.25,20.15,20.40,2031600,20.40 +NASDAQ,TRID,2006-08-01,17.06,17.11,16.28,16.50,938400,16.50 +NASDAQ,TRID,2006-07-11,15.35,16.17,15.25,15.99,2074900,15.99 +NASDAQ,TRID,2006-06-16,19.99,20.38,19.64,20.31,2704500,20.31 +NASDAQ,TRID,2006-05-31,21.80,22.33,21.71,22.08,2101800,22.08 +NASDAQ,TRID,2006-04-18,28.87,29.53,28.51,29.47,1282000,29.47 +NASDAQ,TRID,2006-01-27,26.79,26.79,25.52,26.36,3068300,26.36 +NASDAQ,TRID,2005-07-15,25.53,26.16,25.34,25.94,589800,12.97 +NASDAQ,TRID,2005-04-15,15.93,16.34,15.81,16.21,933000,8.10 +NASDAQ,TRID,2005-02-22,17.35,17.80,17.25,17.27,348600,8.64 +NASDAQ,TRID,2004-11-24,14.87,15.25,14.87,15.13,312600,7.57 +NASDAQ,TRID,2004-08-20,12.92,14.92,12.82,14.82,1751000,7.41 +NASDAQ,TRID,2004-07-19,11.21,11.40,11.00,11.34,542400,5.67 +NASDAQ,TRID,2004-04-16,16.00,16.04,14.77,15.36,584200,7.68 +NASDAQ,TRID,2003-11-06,25.71,26.06,24.55,25.49,779600,8.50 +NASDAQ,TRID,2003-10-10,16.73,17.20,16.54,17.20,340400,5.73 +NASDAQ,TRID,2002-05-07,7.45,7.45,7.15,7.25,173400,2.42 +NASDAQ,TRID,2001-09-26,4.41,4.50,4.23,4.23,305400,1.41 +NASDAQ,TRID,2001-08-03,6.68,6.68,5.96,6.42,555600,2.14 +NASDAQ,TRID,2001-06-29,4.12,4.20,4.06,4.06,199800,1.35 +NASDAQ,TRID,2001-06-11,4.71,4.80,4.70,4.80,178200,1.60 +NASDAQ,TRID,2001-02-02,7.03,7.06,6.75,6.78,98800,2.26 +NASDAQ,TRID,2000-06-15,9.00,9.25,9.00,9.25,127800,3.08 +NASDAQ,TRID,2000-02-08,13.56,14.75,13.50,14.72,1318800,4.91 +NASDAQ,TRID,1999-02-04,6.88,7.00,6.50,6.62,215200,2.21 +NASDAQ,TRID,1997-07-10,14.02,15.25,14.00,14.75,1859400,4.92 +NASDAQ,TRID,1997-01-02,17.00,17.00,16.00,16.63,597000,5.54 +NASDAQ,TRID,1995-12-13,33.75,33.75,33.00,33.50,161600,11.17 +NASDAQ,TRID,1995-07-11,23.25,23.62,22.75,23.62,716400,7.88 +NASDAQ,TRID,1994-07-25,5.02,5.25,5.02,5.12,29600,1.71 +NASDAQ,TRID,1994-05-17,6.00,6.13,6.00,6.13,53400,2.04 +NASDAQ,TRID,1993-07-27,5.00,5.00,4.75,4.75,40800,1.58 +NASDAQ,TRID,1993-03-03,16.50,16.75,16.50,16.63,98800,5.54 +NASDAQ,TNCC,2009-07-23,5.05,5.05,4.60,4.67,400,4.67 +NASDAQ,TNCC,2009-05-07,8.10,8.10,8.10,8.10,000,8.10 +NASDAQ,TNCC,2009-01-20,6.00,6.00,5.77,5.85,2000,5.85 +NASDAQ,TNCC,2008-05-15,16.60,17.40,16.58,17.00,2500,17.00 +NASDAQ,TNCC,2007-08-06,24.64,24.87,22.16,22.86,15600,22.86 +NASDAQ,TEVA,2009-06-22,47.07,47.13,46.60,46.75,6813200,46.47 +NASDAQ,TEVA,2009-01-14,42.12,42.78,42.04,42.49,6499500,41.96 +NASDAQ,TEVA,2009-01-07,41.82,41.90,41.23,41.71,5697100,41.19 +NASDAQ,TEVA,2008-08-14,46.50,47.88,46.45,47.72,7436000,46.99 +NASDAQ,TEVA,2008-01-30,44.62,45.46,44.62,44.82,8288400,43.76 +NASDAQ,TEVA,2007-10-30,43.09,44.29,42.79,43.94,14829400,42.81 +NASDAQ,TEVA,2007-07-24,43.38,44.31,43.18,43.44,4584200,42.23 +NASDAQ,TEVA,2007-07-11,41.30,42.16,41.26,42.12,4341400,40.95 +NASDAQ,TEVA,2007-05-25,39.87,40.19,39.82,40.03,3249100,38.91 +NASDAQ,TEVA,2007-01-24,35.28,35.30,34.64,34.73,12421400,33.59 +NASDAQ,TEVA,2007-01-10,32.53,32.91,32.40,32.89,4135600,31.81 +NASDAQ,TEVA,2006-11-29,32.51,32.91,32.45,32.55,7959300,31.48 +NASDAQ,TEVA,2006-04-12,39.17,39.66,39.00,39.35,6414200,37.80 +NASDAQ,TEVA,2004-08-17,27.75,27.94,27.42,27.50,7202500,26.10 +NASDAQ,TEVA,2004-08-16,26.51,27.39,26.51,27.39,7441000,25.99 +NASDAQ,TEVA,2004-04-27,65.50,67.20,65.45,65.77,6877600,31.11 +NASDAQ,TEVA,2003-12-19,57.30,57.34,56.46,57.07,4955400,26.95 +NASDAQ,TEVA,2003-06-12,52.33,55.15,52.29,54.91,16522200,25.86 +NASDAQ,TEVA,2003-03-28,42.91,43.00,41.78,41.80,6162200,19.65 +NASDAQ,TEVA,2002-08-19,68.40,69.25,68.40,68.78,1336400,16.11 +NASDAQ,TEVA,2002-05-23,65.45,67.59,64.80,67.03,3217600,15.68 +NASDAQ,TEVA,2002-02-08,59.65,60.18,58.85,59.53,2313600,13.88 +NASDAQ,TEVA,2001-11-06,62.07,62.44,61.60,61.90,2904800,14.42 +NASDAQ,TEVA,2001-09-27,57.42,59.70,57.30,59.51,2568000,13.86 +NASDAQ,TEVA,2001-07-13,63.56,63.99,63.21,63.82,964000,14.85 +NASDAQ,TEVA,2001-03-13,58.38,59.25,57.88,59.00,2087200,13.71 +NASDAQ,TEVA,1999-11-11,50.75,51.50,50.63,51.50,244800,5.96 +NASDAQ,TEVA,1999-10-15,49.13,49.19,47.19,47.88,934400,5.54 +NASDAQ,TEVA,1999-01-21,45.25,45.25,43.50,43.50,565600,5.01 +NASDAQ,TEVA,1998-05-18,41.75,42.13,40.63,40.88,1721600,4.68 +NASDAQ,TEVA,1998-04-30,42.25,43.38,42.25,42.75,596800,4.90 +NASDAQ,TEVA,1998-02-11,38.69,39.88,38.00,39.63,10085600,4.53 +NASDAQ,TEVA,1998-01-26,44.81,45.13,43.88,45.06,4020800,5.15 +NASDAQ,TEVA,1997-12-23,43.88,45.25,43.88,44.75,1695200,5.12 +NASDAQ,TEVA,1997-12-05,47.75,48.88,47.50,47.88,3449600,5.47 +NASDAQ,TEVA,1995-12-22,47.13,47.13,46.63,46.63,2203200,5.28 +NASDAQ,TEVA,1995-11-17,40.75,40.88,40.50,40.88,956800,4.62 +NASDAQ,TEVA,1995-11-14,40.63,40.75,40.00,40.31,700800,4.56 +NASDAQ,TEVA,1995-06-28,37.13,38.00,36.75,37.75,1455200,4.27 +NASDAQ,TEVA,1995-03-31,30.00,30.37,29.87,30.12,960000,3.40 +NASDAQ,TEVA,1995-01-31,26.00,26.25,25.37,25.75,1612800,2.90 +NASDAQ,TEVA,1995-01-19,21.87,23.00,21.87,23.00,2306400,2.59 +NASDAQ,TEVA,1994-12-08,23.50,23.62,22.75,22.87,641600,2.57 +NASDAQ,TEVA,1994-08-26,28.87,29.50,28.62,29.00,973600,3.26 +NASDAQ,TEVA,1993-04-29,19.50,20.50,19.50,20.37,561600,2.27 +NASDAQ,TEVA,1993-02-12,46.50,47.50,44.75,45.38,3084800,2.53 +NASDAQ,TEVA,1992-08-28,25.87,26.25,25.87,26.25,192000,1.46 +NASDAQ,TEVA,1991-11-12,17.37,17.75,17.25,17.50,5100800,0.97 +NASDAQ,TEVA,1991-10-22,18.25,18.25,17.62,17.75,585600,0.98 +NASDAQ,TEVA,1991-09-18,19.12,19.62,19.00,19.37,643200,1.07 +NASDAQ,TEVA,1991-07-05,13.38,13.88,13.38,13.75,1123200,0.76 +NASDAQ,TEVA,1991-04-09,13.63,13.63,13.63,13.63,12800,0.75 +NASDAQ,TEVA,1990-12-28,12.00,12.00,12.00,12.00,1600,0.66 +NASDAQ,TRLG,2010-01-13,21.59,21.87,21.33,21.75,571900,21.75 +NASDAQ,TRLG,2009-06-29,21.37,22.80,21.20,22.07,636300,22.07 +NASDAQ,TRLG,2009-03-02,10.00,10.08,9.37,9.41,793200,9.41 +NASDAQ,TRLG,2008-12-16,10.51,11.22,10.07,11.17,736600,11.17 +NASDAQ,TRLG,2008-04-07,19.77,20.23,19.33,19.67,113100,19.67 +NASDAQ,TRLG,2007-12-12,19.39,19.54,18.69,18.97,494300,18.97 +NASDAQ,TRLG,2006-01-31,23.41,23.94,22.70,23.46,576300,23.46 +NASDAQ,TRLG,2006-01-24,20.98,21.46,20.05,21.07,470400,21.07 +NASDAQ,TRLG,2005-06-15,13.03,13.31,12.97,13.00,114100,13.00 +NASDAQ,TRLG,2005-02-10,9.05,9.05,8.75,8.95,138000,8.95 +NASDAQ,TRLG,2004-12-21,5.85,6.74,5.80,6.69,690000,6.69 +NASDAQ,TRLG,2004-05-26,1.00,1.01,0.96,0.96,16900,0.96 +NASDAQ,TINY,2009-08-14,6.55,6.68,5.99,6.19,153800,6.19 +NASDAQ,TINY,2009-07-20,5.65,5.65,5.44,5.61,57700,5.61 +NASDAQ,TINY,2009-05-21,4.31,4.36,4.20,4.31,75900,4.31 +NASDAQ,TINY,2009-05-05,4.87,4.88,4.65,4.73,153800,4.73 +NASDAQ,TINY,2008-07-15,5.24,5.38,4.97,5.22,156400,5.22 +NASDAQ,TINY,2007-10-31,10.66,10.74,10.45,10.61,115600,10.61 +NASDAQ,TINY,2007-10-08,10.48,10.53,10.34,10.47,79100,10.47 +NASDAQ,TINY,2007-03-16,12.22,12.22,11.73,11.97,264300,11.97 +NASDAQ,TINY,2007-01-25,11.50,11.59,11.25,11.31,145600,11.31 +NASDAQ,TINY,2006-10-06,12.57,12.66,12.30,12.55,108000,12.55 +NASDAQ,TINY,2006-05-23,10.65,11.15,10.60,10.65,122700,10.65 +NASDAQ,TINY,2006-03-21,14.02,14.10,13.59,13.72,175400,13.72 +NASDAQ,TINY,2006-02-08,15.27,15.75,15.00,15.68,286800,15.68 +NASDAQ,TINY,2005-11-29,13.42,13.70,13.38,13.50,209700,13.50 +NASDAQ,TINY,2005-10-14,10.67,10.88,10.62,10.77,82400,10.77 +NASDAQ,TINY,2005-06-27,12.05,12.06,11.65,11.73,80000,11.73 +NASDAQ,TINY,2005-05-24,13.14,13.23,12.97,13.00,232500,13.00 +NASDAQ,TINY,2005-04-18,10.01,10.57,10.01,10.22,213000,10.22 +NASDAQ,TINY,2005-01-10,14.03,14.48,13.85,14.07,267700,14.07 +NASDAQ,TINY,2004-08-19,8.50,8.93,8.46,8.73,433300,8.73 +NASDAQ,TINY,2004-07-14,11.12,11.20,10.53,10.87,417200,10.87 +NASDAQ,TINY,2004-06-14,13.00,13.05,11.77,11.93,446700,11.93 +NASDAQ,TINY,2004-01-20,18.18,18.18,16.56,17.22,1154900,17.22 +NASDAQ,TINY,2004-01-05,14.50,15.48,13.70,14.74,2095100,14.74 +NASDAQ,TINY,2003-11-11,7.00,7.00,6.60,6.77,22200,6.77 +NASDAQ,TINY,2002-06-04,3.96,4.00,3.68,3.68,19300,3.52 +NASDAQ,TINY,2002-04-26,4.10,4.14,3.55,3.79,98600,3.62 +NASDAQ,TINY,2002-02-04,2.21,2.29,2.08,2.13,22500,2.04 +NASDAQ,TINY,2002-01-16,2.04,2.16,2.03,2.05,13900,1.96 +NASDAQ,TINY,2000-11-10,4.34,4.34,3.88,4.00,40800,3.83 +NASDAQ,TINY,2000-04-05,10.50,14.50,9.25,13.19,490200,12.56 +NASDAQ,TINY,2000-02-15,18.25,18.44,16.37,16.50,273000,15.71 +NASDAQ,TINY,2000-02-08,19.91,19.94,17.06,17.50,1160800,16.66 +NASDAQ,TINY,1999-08-10,1.84,1.87,1.84,1.84,11100,1.75 +NASDAQ,TINY,1999-05-13,1.81,1.87,1.69,1.69,54800,1.61 +NASDAQ,TINY,1999-01-21,1.37,1.41,1.31,1.41,20600,1.34 +NASDAQ,TINY,1998-09-03,1.25,1.31,1.00,1.16,40600,1.10 +NASDAQ,TINY,1998-05-26,2.81,2.81,2.81,2.81,000,2.68 +NASDAQ,TINY,1997-08-12,2.75,2.75,2.56,2.56,75200,2.44 +NASDAQ,TINY,1997-02-26,4.75,4.81,4.75,4.75,33800,4.52 +NASDAQ,TINY,1996-05-06,6.06,6.13,6.06,6.13,3900,5.84 +NASDAQ,TINY,1995-11-15,5.50,5.50,5.38,5.38,13300,5.12 +NASDAQ,TINY,1995-11-08,4.63,5.00,4.63,5.00,72000,4.76 +NASDAQ,TINY,1995-08-31,5.25,5.25,5.25,5.25,1600,5.00 +NASDAQ,TINY,1995-08-04,5.31,5.50,5.31,5.50,6200,5.24 +NASDAQ,TINY,1995-03-29,5.25,5.25,5.25,5.25,3100,5.00 +NASDAQ,TINY,1995-03-07,5.13,5.25,5.00,5.00,15600,4.76 +NASDAQ,TINY,1995-01-13,6.25,6.25,6.13,6.13,12500,5.84 +NASDAQ,TINY,1994-09-21,5.75,5.75,5.63,5.75,28300,5.48 +NASDAQ,TINY,1994-07-29,6.38,6.38,6.38,6.38,000,6.08 +NASDAQ,TINY,1994-05-20,6.06,6.50,6.00,6.25,39200,5.95 +NASDAQ,TINY,1994-04-25,7.13,7.25,7.00,7.00,13600,6.67 +NASDAQ,TINY,1993-11-24,6.13,6.25,6.13,6.13,60000,5.84 +NASDAQ,TINY,1993-07-23,4.88,4.88,4.75,4.88,51700,4.65 +NASDAQ,TINY,1992-08-13,2.75,3.00,2.75,3.00,8100,2.86 +NASDAQ,TINY,1992-04-09,3.75,3.75,3.50,3.50,10900,3.33 +NASDAQ,TOPS,2010-02-03,1.15,1.15,1.10,1.10,20300,1.10 +NASDAQ,TOPS,2009-12-14,0.98,1.00,0.97,0.97,23400,0.97 +NASDAQ,TOPS,2009-09-21,1.33,1.34,1.27,1.28,192400,1.28 +NASDAQ,TOPS,2009-03-10,0.70,0.90,0.70,0.90,32000,0.90 +NASDAQ,TOPS,2009-02-04,1.82,1.82,1.75,1.81,3800,1.81 +NASDAQ,TOPS,2008-01-15,3.00,3.02,2.55,2.83,920600,2.83 +NASDAQ,TOPS,2007-05-22,5.80,6.00,5.79,5.91,863100,5.91 +NASDAQ,TOPS,2007-02-16,4.86,4.97,4.85,4.97,126600,4.97 +NASDAQ,TOPS,2006-03-15,17.08,17.26,16.91,17.21,1641100,9.87 +NASDAQ,TOPS,2005-12-22,12.80,12.80,12.66,12.68,240800,7.15 +NASDAQ,TOPS,2005-11-23,13.40,13.46,13.21,13.28,173800,7.49 +NASDAQ,TOPS,2005-10-21,12.95,13.11,12.50,13.02,447400,7.35 +NASDAQ,TOPS,2005-10-06,14.15,14.40,13.90,14.23,477700,7.91 +NASDAQ,TOPS,2005-08-18,14.30,14.45,14.12,14.25,209500,7.92 +NASDAQ,TOPS,2005-03-23,18.87,18.90,17.25,17.98,1151600,9.60 +NASDAQ,TOPS,2005-01-13,14.86,15.35,14.55,15.03,754200,8.03 +NASDAQ,TSON,2009-11-03,4.05,4.13,3.95,4.00,48800,4.00 +NASDAQ,TSON,2009-06-22,6.84,6.95,6.50,6.52,60700,6.52 +NASDAQ,TSON,2009-03-31,6.01,6.24,5.79,6.09,622100,6.09 +NASDAQ,TSON,2009-03-25,5.60,5.89,5.56,5.88,111300,5.88 +NASDAQ,TSON,2009-02-04,7.35,7.50,7.18,7.27,64000,7.27 +NASDAQ,TSON,2009-01-28,6.00,6.29,6.00,6.29,33300,6.29 +NASDAQ,TSON,2008-11-07,6.95,7.38,6.88,7.05,34900,7.05 +NASDAQ,TSON,2008-10-28,6.76,7.13,6.05,6.85,79900,6.85 +NASDAQ,TIER,2009-11-24,7.96,7.98,7.91,7.97,28800,7.97 +NASDAQ,TIER,2009-11-02,8.18,8.25,8.00,8.09,39400,8.09 +NASDAQ,TIER,2009-06-26,7.41,7.90,7.16,7.87,3058200,7.87 +NASDAQ,TIER,2008-12-03,4.20,4.26,4.19,4.25,9900,4.25 +NASDAQ,TIER,2008-08-29,7.48,8.42,7.12,7.70,26000,7.70 +NASDAQ,TIER,2008-07-25,8.44,8.44,8.06,8.16,10300,8.16 +NASDAQ,TIER,2008-07-17,7.70,8.00,7.70,7.99,9300,7.99 +NASDAQ,TIER,2008-07-07,7.97,8.09,7.68,7.87,5900,7.87 +NASDAQ,TIER,2008-06-17,8.43,8.48,8.33,8.35,3900,8.35 +NASDAQ,TIER,2008-01-08,8.00,8.22,7.78,7.90,35400,7.90 +NASDAQ,TIER,2007-07-16,9.71,9.81,9.68,9.80,8700,9.80 +NASDAQ,TIER,2007-07-13,9.57,9.73,9.57,9.73,1200,9.73 +NASDAQ,TIER,2007-01-12,6.15,6.25,6.15,6.25,10800,6.25 +NASDAQ,TIER,2005-02-16,7.87,8.08,7.50,7.62,595100,7.62 +NASDAQ,TIER,2004-09-16,8.76,8.82,8.55,8.73,74900,8.73 +NASDAQ,TIER,2004-07-23,8.15,8.54,7.79,7.93,72600,7.93 +NASDAQ,TIER,2004-04-28,9.30,9.31,8.90,9.00,82200,9.00 +NASDAQ,TIER,2004-01-27,8.60,8.66,8.34,8.62,107900,8.62 +NASDAQ,TIER,2003-11-18,8.13,8.25,7.91,7.97,119200,7.97 +NASDAQ,TIER,2003-09-23,9.32,9.80,8.95,9.15,201300,9.15 +NASDAQ,TIER,2003-06-09,9.89,9.95,9.42,9.53,116800,9.53 +NASDAQ,TIER,2003-01-31,13.79,14.14,13.70,14.06,100600,14.06 +NASDAQ,TIER,2002-07-17,17.04,17.10,16.71,17.10,206700,17.10 +NASDAQ,TIER,2001-03-02,10.31,10.50,9.88,10.25,404000,10.25 +NASDAQ,TIER,2001-01-12,6.59,6.59,6.47,6.47,7000,6.47 +NASDAQ,TIER,2000-11-17,5.69,5.88,5.69,5.81,43100,5.81 +NASDAQ,TIER,2000-10-27,5.56,5.63,5.50,5.63,4600,5.63 +NASDAQ,TIER,2000-10-10,6.69,6.81,6.69,6.69,8900,6.69 +NASDAQ,TIER,2000-08-25,6.50,7.00,6.44,6.50,44800,6.50 +NASDAQ,TIER,2000-06-13,5.25,5.41,5.25,5.41,1100,5.41 +NASDAQ,TIER,1998-06-11,15.75,16.00,15.13,15.31,105600,15.31 +NASDAQ,TIER,1998-04-15,19.56,19.62,19.06,19.56,39500,19.56 +NASDAQ,TIER,1998-01-26,10.50,11.25,10.38,10.88,2400,10.88 +NASDAQ,TRIB,2009-08-07,3.98,4.15,3.96,4.10,41500,4.10 +NASDAQ,TRIB,2009-07-23,5.00,5.10,4.25,4.63,347900,4.63 +NASDAQ,TRIB,2009-04-30,2.72,2.92,2.25,2.65,180100,2.65 +NASDAQ,TRIB,2007-08-01,10.75,10.75,10.05,10.70,40200,10.70 +NASDAQ,TRIB,2006-10-06,9.30,9.30,9.09,9.20,54700,9.20 +NASDAQ,TRIB,2006-08-15,8.32,8.42,8.20,8.40,43500,8.40 +NASDAQ,TRIB,2006-06-22,7.95,8.04,7.89,7.93,26900,7.93 +NASDAQ,TRIB,2006-04-13,8.90,8.90,8.79,8.79,68400,8.79 +NASDAQ,TRIB,2006-04-12,8.95,8.99,8.80,8.80,122200,8.80 +NASDAQ,TRIB,2006-02-02,8.47,8.59,8.47,8.59,12300,8.59 +NASDAQ,TRIB,2006-01-26,8.70,8.80,8.67,8.77,18900,8.77 +NASDAQ,TRIB,2006-01-24,9.00,9.04,8.72,8.91,57900,8.91 +NASDAQ,TRIB,2005-03-29,2.54,2.55,2.40,2.52,43000,10.08 +NASDAQ,TRIB,2005-03-11,2.62,2.80,2.62,2.75,58600,11.00 +NASDAQ,TRIB,2004-12-15,2.72,2.77,2.72,2.73,84800,10.92 +NASDAQ,TRIB,2004-06-24,3.30,3.37,3.17,3.24,48700,12.96 +NASDAQ,TRIB,2004-04-26,3.67,3.80,3.38,3.42,176200,13.68 +NASDAQ,TRIB,2003-09-09,3.64,3.75,3.58,3.73,144600,14.92 +NASDAQ,TRIB,2003-02-13,1.65,1.70,1.52,1.55,19000,6.20 +NASDAQ,TRIB,2002-10-04,0.99,1.06,0.93,0.98,291400,3.92 +NASDAQ,TRIB,2001-12-13,1.50,1.53,1.50,1.50,6200,6.00 +NASDAQ,TRIB,2001-08-14,1.73,1.73,1.65,1.69,12600,6.76 +NASDAQ,TRIB,2001-06-19,1.95,2.00,1.95,2.00,7500,8.00 +NASDAQ,TRIB,2001-05-03,1.95,1.99,1.91,1.93,5400,7.72 +NASDAQ,TRIB,2000-12-26,2.31,2.38,2.12,2.12,20400,8.50 +NASDAQ,TRIB,2000-07-28,3.05,3.12,2.88,3.00,36000,12.00 +NASDAQ,TRIB,1999-10-26,1.75,1.75,1.63,1.70,78400,6.81 +NASDAQ,TRIB,1999-03-22,1.56,1.63,1.50,1.56,25400,6.25 +NASDAQ,TRIB,1998-06-22,2.09,2.09,2.00,2.00,5300,8.00 +NASDAQ,TRIB,1998-03-09,2.06,2.09,2.00,2.03,149400,8.12 +NASDAQ,TRIB,1998-03-03,1.94,1.94,1.84,1.94,6700,7.75 +NASDAQ,TRIB,1997-03-19,2.75,2.75,2.69,2.70,8600,10.81 +NASDAQ,TRIB,1995-11-03,2.00,2.25,2.00,2.25,9000,9.00 +NASDAQ,TRIB,1995-10-26,2.12,2.22,2.12,2.12,8200,8.50 +NASDAQ,TQNT,2009-12-28,6.31,6.32,6.11,6.18,2673100,6.18 +NASDAQ,TQNT,2009-09-02,7.24,7.44,7.21,7.36,2734500,7.36 +NASDAQ,TQNT,2009-06-08,5.18,5.18,4.98,5.13,1533800,5.13 +NASDAQ,TQNT,2009-01-30,2.21,2.22,2.02,2.02,1727700,2.02 +NASDAQ,TQNT,2008-08-01,5.67,5.73,5.46,5.68,2593000,5.68 +NASDAQ,TQNT,2008-06-06,6.51,6.61,6.41,6.41,1296400,6.41 +NASDAQ,TQNT,2007-11-23,5.86,5.92,5.78,5.86,601300,5.86 +NASDAQ,TQNT,2007-03-09,5.11,5.16,4.95,4.99,1320500,4.99 +NASDAQ,TQNT,2007-01-25,4.84,4.90,4.66,4.68,1739400,4.68 +NASDAQ,TQNT,2006-12-04,4.89,5.05,4.88,4.99,2592800,4.99 +NASDAQ,TQNT,2006-07-13,3.99,4.04,3.84,3.87,1444700,3.87 +NASDAQ,TQNT,2006-03-30,5.02,5.07,4.85,4.90,1566000,4.90 +NASDAQ,TQNT,2006-02-01,4.83,4.97,4.80,4.97,809300,4.97 +NASDAQ,TQNT,2005-06-29,3.40,3.45,3.38,3.45,1417300,3.45 +NASDAQ,TQNT,2005-02-18,3.36,3.44,3.34,3.37,770200,3.37 +NASDAQ,TQNT,2004-10-20,3.85,3.99,3.80,3.94,930200,3.94 +NASDAQ,TQNT,2003-11-07,8.63,8.74,8.20,8.22,2837800,8.22 +NASDAQ,TQNT,2003-01-29,3.40,3.78,3.33,3.73,1094400,3.73 +NASDAQ,TQNT,2002-05-14,10.69,10.90,10.08,10.50,2231900,10.50 +NASDAQ,TQNT,2002-01-23,10.22,10.63,9.84,10.39,4313400,10.39 +NASDAQ,TQNT,2001-11-12,18.54,19.55,17.72,19.50,3611500,19.50 +NASDAQ,TQNT,2001-11-01,18.26,19.48,17.75,19.05,2938400,19.05 +NASDAQ,TQNT,2000-12-04,36.31,43.44,36.25,41.94,5957800,41.94 +NASDAQ,TQNT,2000-03-31,76.50,77.25,66.50,73.50,3641400,36.75 +NASDAQ,TQNT,1999-03-05,17.69,19.00,17.69,18.19,841800,3.03 +NASDAQ,TQNT,1997-09-25,41.37,45.00,41.37,43.50,4419600,7.25 +NASDAQ,TQNT,1997-08-15,33.25,34.50,32.62,33.50,669600,5.58 +NASDAQ,TQNT,1996-06-03,25.25,25.38,23.88,24.25,2407800,4.04 +NASDAQ,TQNT,1996-01-26,9.25,11.25,9.25,10.38,18476400,1.73 +NASDAQ,TQNT,1995-11-22,15.75,16.75,15.63,16.38,4425000,2.73 +NASDAQ,TQNT,1995-08-10,21.75,22.62,21.38,22.50,1003800,3.75 +NASDAQ,TQNT,1995-06-07,14.88,15.50,14.88,15.38,943800,2.56 +NASDAQ,TQNT,1994-08-29,5.25,5.75,5.00,5.75,385800,0.96 +NASDAQ,TQNT,1994-08-08,5.62,5.62,5.37,5.37,130200,0.90 +NASDAQ,TQNT,1994-05-02,10.00,10.75,9.50,10.25,483600,1.71 +NASDAQ,TQNT,1993-12-29,12.50,12.50,12.00,12.25,141600,2.04 +NASDAQ,TRS,2009-11-12,5.10,5.10,4.40,4.43,45000,4.43 +NASDAQ,TRS,2009-06-12,4.44,4.89,4.25,4.28,170000,4.28 +NASDAQ,TRIS,2009-12-29,0.40,0.40,0.20,0.40,32400,0.40 +NASDAQ,TRIS,2009-07-13,0.31,0.31,0.31,0.31,000,0.31 +NASDAQ,TRIS,2009-04-22,0.91,0.91,0.91,0.91,000,0.91 +NASDAQ,TRIS,2007-12-05,1.84,1.84,1.80,1.80,6100,1.80 +NASDAQ,TRIS,2007-04-17,2.94,2.94,2.51,2.60,46200,2.60 +NASDAQ,TRIS,2007-04-02,2.44,2.45,2.43,2.43,1700,2.43 +NASDAQ,TRIS,2006-09-11,2.98,3.21,2.98,3.10,18700,3.10 +NASDAQ,TRIS,2006-08-18,2.73,2.73,2.73,2.73,100,2.73 +NASDAQ,TRIS,2006-07-11,2.86,2.86,2.83,2.83,1800,2.83 +NASDAQ,TRIS,2006-04-26,2.98,3.15,2.98,3.13,37300,3.13 +NASDAQ,TRIS,2006-02-06,3.92,4.00,3.90,4.00,9300,4.00 +NASDAQ,TRIS,2006-02-01,4.03,4.03,4.00,4.00,2300,4.00 +NASDAQ,TRIS,2005-11-09,5.16,5.19,5.01,5.05,12800,5.05 +NASDAQ,TRST,2010-02-04,5.77,5.85,5.63,5.63,393700,5.63 +NASDAQ,TRST,2009-12-22,6.45,6.48,6.38,6.39,202800,6.39 +NASDAQ,TRST,2009-10-06,6.19,6.32,6.10,6.19,152500,6.13 +NASDAQ,TRST,2008-03-17,8.07,8.63,8.00,8.42,573700,7.72 +NASDAQ,TRST,2007-03-30,9.64,9.70,9.44,9.58,423500,8.27 +NASDAQ,TRST,2006-03-08,12.10,12.22,12.03,12.13,111200,9.86 +NASDAQ,TRST,2005-03-24,11.47,11.49,11.23,11.23,136500,8.70 +NASDAQ,TRST,2004-11-09,13.71,13.72,13.61,13.67,102200,10.35 +NASDAQ,TRST,2004-11-02,13.46,13.50,13.25,13.32,245200,10.08 +NASDAQ,TRST,2004-08-12,12.45,12.45,12.15,12.17,91100,9.10 +NASDAQ,TRST,2004-03-22,13.04,13.08,12.64,12.64,209400,9.34 +NASDAQ,TRST,2004-02-27,13.62,13.75,13.47,13.52,242500,9.88 +NASDAQ,TRST,2003-09-25,13.02,13.02,12.35,12.37,277900,8.95 +NASDAQ,TRST,2003-08-18,12.35,12.93,12.35,12.90,299100,9.23 +NASDAQ,TRST,2002-07-29,12.39,13.10,12.20,13.05,226100,8.84 +NASDAQ,TRST,2002-01-28,13.29,13.30,12.91,13.04,72700,8.62 +NASDAQ,TRST,2001-09-25,13.16,13.49,13.01,13.29,47400,7.55 +NASDAQ,TRST,2001-08-21,13.35,13.78,13.10,13.10,91100,7.36 +NASDAQ,TRST,2001-04-27,11.95,12.28,11.95,12.25,62200,6.80 +NASDAQ,TRST,2001-01-23,13.13,13.50,12.94,13.44,116600,7.37 +NASDAQ,TRST,2000-11-09,11.75,11.75,11.13,11.63,53200,6.29 +NASDAQ,TRST,2000-10-11,12.19,12.25,12.13,12.13,73900,5.71 +NASDAQ,TRST,2000-07-24,12.38,12.63,12.00,12.31,58700,5.72 +NASDAQ,TRST,2000-01-06,12.50,12.50,11.69,11.81,122300,5.35 +NASDAQ,TRST,1998-11-11,28.00,28.62,27.87,28.00,36800,6.05 +NASDAQ,TRST,1998-08-24,28.00,28.87,28.00,28.37,78500,5.28 +NASDAQ,TRST,1998-04-09,28.37,28.37,27.50,27.87,94000,5.14 +NASDAQ,TRST,1998-03-30,27.62,28.00,27.50,27.50,104600,5.08 +NASDAQ,TRST,1998-01-09,27.50,27.50,26.00,26.50,87600,4.85 +NASDAQ,TRST,1997-12-31,27.87,29.00,27.25,27.25,97000,4.99 +NASDAQ,TRST,1997-12-19,26.75,27.75,26.25,27.00,30400,4.94 +NASDAQ,TRST,1997-12-12,27.25,27.87,27.00,27.75,76700,5.08 +NASDAQ,TRST,1997-10-06,28.00,28.50,27.62,28.25,73800,4.45 +NASDAQ,TRST,1996-06-14,21.75,21.75,21.50,21.50,29400,2.77 +NASDAQ,TRST,1996-06-12,21.50,21.50,21.50,21.50,000,2.77 +NASDAQ,TRST,1995-06-06,21.25,21.25,20.75,21.00,22700,2.16 +NASDAQ,TRST,1995-05-12,21.00,21.25,20.75,20.75,184900,2.10 +NASDAQ,TRST,1994-10-03,21.25,21.37,21.00,21.00,94100,2.07 +NASDAQ,TRST,1994-09-08,21.25,22.00,21.00,21.00,62800,2.05 +NASDAQ,TRST,1993-08-04,41.25,42.75,41.25,42.75,201800,1.94 +NASDAQ,TRST,1993-04-26,39.75,40.75,39.75,40.50,117800,1.82 +NASDAQ,TRST,1992-10-20,39.50,39.50,38.50,38.75,61800,1.28 +NASDAQ,TRST,1992-07-06,35.75,36.50,35.75,35.75,303800,1.17 +NASDAQ,TRST,1991-12-03,31.00,31.50,31.00,31.00,135200,0.98 +NASDAQ,TRST,1991-10-31,31.50,32.75,31.50,31.50,153200,0.99 +NASDAQ,TRST,1991-09-19,35.75,35.75,34.00,35.00,86200,1.10 +NASDAQ,TRST,1991-04-30,31.50,31.50,31.50,31.50,3900,0.97 +NASDAQ,TRST,1991-03-25,29.50,29.50,29.50,29.50,11600,0.91 +NASDAQ,TRST,1990-10-26,27.50,27.50,27.50,27.50,000,0.84 +NASDAQ,TRST,1990-09-26,26.50,27.25,26.50,27.25,60500,0.83 +NASDAQ,TRBR,2010-02-03,5.40,5.40,5.10,5.18,34400,5.18 +NASDAQ,TRBR,2009-05-21,3.10,3.10,3.10,3.10,1000,3.10 +NASDAQ,TRBR,2009-05-15,3.30,3.34,3.02,3.12,7000,3.12 +NASDAQ,TRBR,2009-04-09,2.55,2.59,2.55,2.59,2300,2.59 +NASDAQ,TRBR,2008-11-06,4.82,4.82,4.77,4.79,1800,4.79 +NASDAQ,TRBR,2008-08-11,6.26,7.00,6.26,6.60,1600,6.60 +NASDAQ,TRBR,2007-04-11,8.97,9.10,8.97,9.07,2100,9.07 +NASDAQ,TRBR,2006-12-15,8.73,8.82,8.64,8.75,4400,8.75 +NASDAQ,TRBR,2006-10-12,7.55,7.55,7.55,7.55,100,7.55 +NASDAQ,TRBR,2006-07-27,6.85,7.00,6.85,6.94,900,6.94 +NASDAQ,TRBR,2006-04-21,9.13,9.25,9.10,9.25,5300,9.25 +NASDAQ,TRBR,2006-02-28,9.11,9.30,9.05,9.30,10600,9.30 +NASDAQ,TRBR,2005-08-17,8.66,8.66,8.63,8.63,500,8.63 +NASDAQ,TRBR,2005-04-04,9.60,9.60,8.99,9.04,3300,9.04 +NASDAQ,TRBR,2004-10-14,5.08,5.28,5.08,5.28,500,5.28 +NASDAQ,TRBR,2004-03-10,6.07,6.38,6.00,6.30,19000,6.30 +NASDAQ,TRBR,2003-11-21,5.12,5.50,4.75,5.16,6600,5.16 +NASDAQ,TRBR,2003-09-29,3.80,3.80,3.57,3.66,2100,3.66 +NASDAQ,TRBR,2003-05-30,2.87,3.10,2.76,3.00,13100,3.00 +NASDAQ,TRBR,2002-11-15,2.75,2.75,2.75,2.75,000,2.75 +NASDAQ,TRBR,2002-09-13,2.72,2.72,2.72,2.72,000,2.72 +NASDAQ,TRBR,2002-01-04,1.39,1.39,1.39,1.39,000,1.39 +NASDAQ,TRBR,2001-10-25,1.69,1.69,1.69,1.69,1800,1.69 +NASDAQ,TRBR,2001-02-14,2.69,2.69,2.69,2.69,300,2.69 +NASDAQ,TRBR,2001-01-05,1.69,1.69,1.31,1.38,19700,1.38 +NASDAQ,TRBR,2000-12-11,1.88,1.88,1.84,1.84,2200,1.84 +NASDAQ,TRBR,2000-02-02,1.50,1.50,1.25,1.50,10600,1.50 +NASDAQ,TRBR,1999-11-11,1.75,1.81,1.69,1.81,21900,1.81 +NASDAQ,TRBR,1999-04-21,2.25,2.31,2.25,2.25,13600,2.25 +NASDAQ,TRBR,1998-12-22,1.72,1.75,1.66,1.66,45200,1.66 +NASDAQ,TRBR,1998-12-02,2.25,2.25,1.94,1.97,112100,1.97 +NASDAQ,TRBR,1998-09-02,3.53,3.53,3.38,3.44,11400,3.44 +NASDAQ,TRBR,1997-11-26,9.75,10.12,9.75,9.88,9500,9.88 +NASDAQ,TRBR,1997-09-15,11.75,12.00,11.25,11.38,2600,11.38 +NASDAQ,TBAC,2009-09-29,3.30,3.84,3.26,3.84,500,3.84 +NASDAQ,TBAC,2009-09-02,2.60,2.60,2.59,2.60,2100,2.60 +NASDAQ,TBAC,2009-06-26,2.37,2.37,2.37,2.37,400,2.37 +NASDAQ,TBAC,2007-11-21,9.70,9.70,9.70,9.70,000,9.44 +NASDAQ,TBAC,2007-10-10,10.25,10.51,10.25,10.51,16800,10.23 +NASDAQ,TBAC,2007-05-30,11.44,11.49,11.25,11.32,5700,10.95 +NASDAQ,TBAC,2006-10-23,11.53,11.53,11.13,11.30,14000,10.84 +NASDAQ,TBAC,2006-10-11,11.03,11.36,10.93,10.95,6100,10.50 +NASDAQ,TBAC,2006-05-04,10.48,10.50,10.35,10.47,7400,9.99 +NASDAQ,TBAC,2005-08-23,10.65,11.03,10.55,10.92,4600,10.34 +NASDAQ,TBAC,2005-06-13,11.50,11.65,11.05,11.46,19600,10.82 +NASDAQ,TBAC,2005-02-23,14.50,14.50,14.15,14.15,4600,13.34 +NASDAQ,TBAC,2005-01-04,14.22,14.58,14.22,14.58,1700,13.74 +NASDAQ,TBAC,2004-08-20,14.01,14.01,13.99,14.00,2100,13.15 +NASDAQ,TBAC,2004-08-13,13.57,13.90,13.57,13.90,10200,13.05 +NASDAQ,TBAC,2003-10-30,14.93,15.10,14.93,15.00,4100,14.01 +NASDAQ,TBAC,2003-08-01,12.55,12.56,12.55,12.56,600,11.71 +NASDAQ,TBAC,2003-01-10,9.80,9.80,9.52,9.75,1400,9.09 +NASDAQ,TBAC,2002-04-26,10.60,10.93,10.40,10.40,21000,9.70 +NASDAQ,TBAC,2001-12-18,8.00,8.00,8.00,8.00,000,7.46 +NASDAQ,TBAC,2001-03-29,6.50,6.50,6.50,6.50,000,6.06 +NASDAQ,TBAC,2000-11-14,7.12,7.12,7.12,7.12,400,6.64 +NASDAQ,TBAC,2000-10-31,6.56,7.00,6.56,7.00,600,6.53 +NASDAQ,TBAC,2000-08-17,7.41,7.41,7.25,7.25,4600,6.76 +NASDAQ,TBAC,2000-08-16,7.50,7.56,7.44,7.56,12300,7.05 +NASDAQ,TBAC,2000-08-07,8.88,9.00,8.50,8.88,9100,8.28 +NASDAQ,TBAC,2000-03-30,8.38,9.25,8.25,8.94,39500,8.33 +NASDAQ,TBAC,2000-01-14,14.09,14.09,13.50,13.50,2300,12.59 +NASDAQ,TBAC,1999-10-19,13.25,13.37,13.25,13.37,2300,12.47 +NASDAQ,TBAC,1999-06-02,15.38,15.38,15.25,15.25,400,14.22 +NASDAQ,TBAC,1999-04-20,14.00,14.50,13.75,14.50,18100,13.52 +NASDAQ,TBAC,1999-03-18,15.88,16.25,15.88,16.25,2400,15.15 +NASDAQ,TBAC,1999-02-25,15.62,15.75,15.50,15.75,7500,14.69 +NASDAQ,TBAC,1998-12-28,17.75,17.75,16.37,16.37,5000,15.27 +NASDAQ,TBAC,1998-05-14,18.25,18.50,17.62,18.50,67900,17.25 +NASDAQ,TBAC,1998-04-21,19.00,20.25,19.00,19.63,27200,18.30 +NASDAQ,TBAC,1998-03-03,18.00,18.50,18.00,18.13,2700,16.90 +NASDAQ,TBAC,1997-10-02,13.00,13.25,13.00,13.25,3300,12.35 +NASDAQ,TBAC,1997-05-02,9.25,9.75,9.25,9.50,5300,8.86 +NASDAQ,TBAC,1996-01-30,6.00,6.50,5.75,5.75,6600,5.36 +NASDAQ,TBAC,1995-10-13,7.88,8.00,7.50,7.50,23500,6.99 +NASDAQ,TBAC,1995-04-21,9.50,10.00,9.50,10.00,3500,9.32 +NASDAQ,TBAC,1995-04-03,8.00,9.25,7.50,9.25,45800,8.62 +NASDAQ,TBAC,1995-03-30,8.00,8.00,7.50,7.50,72700,6.99 +NASDAQ,TBAC,1994-10-10,12.75,13.75,12.75,13.25,3300,12.35 +NASDAQ,TBAC,1993-06-25,18.00,18.00,16.75,17.25,5100,16.08 +NASDAQ,TBAC,1993-03-01,23.75,23.75,22.75,22.75,2600,14.14 +NASDAQ,THRD,2009-10-05,18.96,18.96,18.96,18.96,200,18.56 +NASDAQ,THRD,2009-09-17,17.86,17.86,17.86,17.86,000,17.49 +NASDAQ,THRD,2009-05-15,19.07,20.45,19.01,19.97,4100,19.33 +NASDAQ,THRD,2009-04-29,18.55,18.55,16.32,18.50,24600,17.72 +NASDAQ,THRD,2009-04-16,19.00,19.00,19.00,19.00,1000,18.20 +NASDAQ,THRD,2009-04-02,18.25,18.51,18.25,18.51,2400,17.73 +NASDAQ,THRD,2008-12-29,18.51,18.99,18.30,18.99,2600,17.97 +NASDAQ,THRD,2008-09-30,21.25,22.50,21.25,21.50,2200,20.13 +NASDAQ,THRD,2008-06-27,22.00,22.03,21.50,21.51,7000,19.94 +NASDAQ,THRD,2008-04-07,21.99,22.25,21.40,21.40,1900,19.67 +NASDAQ,THRD,2008-01-24,20.16,21.98,20.16,21.98,2600,20.03 +NASDAQ,THRD,2007-12-04,26.25,26.25,26.25,26.25,2500,23.92 +NASDAQ,THRD,2007-01-05,30.29,30.29,30.25,30.25,400,26.81 +NASDAQ,THRD,2006-02-23,28.99,28.99,28.99,28.99,100,25.20 +NASDAQ,THRD,2005-03-30,29.01,29.01,28.74,28.93,800,24.50 +NASDAQ,THRD,2005-03-02,31.50,31.52,31.32,31.50,2800,26.68 +NASDAQ,THRD,2004-04-29,29.92,29.92,29.65,29.80,900,24.65 +NASDAQ,THRD,2004-04-21,28.04,28.04,28.04,28.04,000,23.19 +NASDAQ,THRD,2004-02-18,32.02,32.47,32.00,32.47,600,26.86 +NASDAQ,THRD,2003-11-17,33.42,34.00,33.42,34.00,1600,27.99 +NASDAQ,THRD,2003-05-01,25.63,25.63,25.50,25.50,2400,20.79 +NASDAQ,THRD,2003-02-24,25.10,25.11,25.10,25.11,200,20.35 +NASDAQ,THRD,2003-02-12,25.31,25.50,25.31,25.50,1500,20.67 +NASDAQ,THRD,2001-09-07,20.28,20.28,20.25,20.25,1700,15.76 +NASDAQ,THRD,2001-02-20,17.25,17.25,17.25,17.25,2700,13.22 +NASDAQ,THRD,2000-09-08,14.00,14.00,14.00,14.00,000,10.54 +NASDAQ,THRD,2000-07-13,13.50,14.63,13.50,14.63,4200,10.91 +NASDAQ,THRD,2000-06-26,14.00,14.00,13.63,13.63,2000,10.16 +NASDAQ,THRD,2000-03-23,14.38,15.13,13.50,15.13,9400,11.17 +NASDAQ,THRD,1999-11-17,14.25,14.25,14.25,14.25,000,10.43 +NASDAQ,THRD,1999-06-10,20.12,20.25,20.00,20.25,17000,14.58 +NASDAQ,THRD,1999-03-24,16.75,17.00,16.75,16.87,5200,12.07 +NASDAQ,THRD,1998-12-01,19.25,19.50,19.00,19.00,6900,13.49 +NASDAQ,THRD,1998-07-31,24.50,24.50,24.50,24.50,1600,17.28 +NASDAQ,THRD,1998-06-25,24.25,24.25,24.25,24.25,2500,17.02 +NASDAQ,THRD,1997-04-03,17.37,17.37,16.75,16.87,37700,11.56 +NASDAQ,THRD,1996-10-15,14.88,15.25,14.88,15.19,424700,10.35 +NASDAQ,THRD,1996-02-23,14.38,14.50,14.38,14.38,4500,9.63 +NASDAQ,THRD,1995-08-25,15.88,15.88,15.63,15.88,13100,10.54 +NASDAQ,THRD,1995-06-21,13.75,13.75,13.38,13.50,14100,8.92 +NASDAQ,THRD,1995-03-09,12.38,12.63,12.38,12.63,20800,8.31 +NASDAQ,THRD,1994-07-13,11.50,12.50,11.50,12.00,1800500,7.90 +NASDAQ,TRCI,2009-10-21,3.56,3.57,3.49,3.50,29900,3.48 +NASDAQ,TRCI,2009-05-18,1.90,1.90,1.89,1.90,2000,1.86 +NASDAQ,TRCI,2009-02-17,2.05,2.05,2.05,2.05,000,1.99 +NASDAQ,TRCI,2008-09-30,2.16,2.35,2.16,2.16,3700,2.07 +NASDAQ,TRCI,2008-05-01,3.00,3.00,3.00,3.00,000,2.83 +NASDAQ,TRCI,2008-04-21,2.96,3.00,2.95,2.98,9000,2.81 +NASDAQ,TRCI,2008-04-16,2.91,3.00,2.90,2.95,3900,2.78 +NASDAQ,TRCI,2008-03-12,2.80,2.84,2.70,2.84,8700,2.66 +NASDAQ,TRCI,2006-12-27,4.15,4.17,4.12,4.17,14100,3.83 +NASDAQ,TRCI,2006-01-24,4.66,4.66,4.57,4.60,13400,4.16 +NASDAQ,TRCI,2005-07-05,4.95,5.00,4.80,4.99,28200,4.49 +NASDAQ,TRCI,2005-02-22,6.21,6.42,6.19,6.19,17800,5.53 +NASDAQ,TRCI,2005-01-05,7.10,7.25,6.87,7.25,63900,6.48 +NASDAQ,TRCI,2004-07-21,8.44,8.44,7.72,7.80,78700,6.94 +NASDAQ,TRCI,2003-10-14,9.44,9.80,9.30,9.69,45400,8.60 +NASDAQ,TRCI,2003-03-03,2.31,2.36,2.30,2.36,3200,2.07 +NASDAQ,TRCI,2003-02-11,2.24,2.25,2.19,2.20,3000,1.93 +NASDAQ,TRCI,2002-01-09,1.54,1.78,1.54,1.78,18800,1.52 +NASDAQ,TRCI,2001-09-17,1.48,1.53,1.40,1.53,2000,1.29 +NASDAQ,TRCI,2001-06-28,1.59,1.93,1.59,1.93,700,1.63 +NASDAQ,TRCI,2001-04-06,1.31,1.50,1.31,1.34,3200,1.13 +NASDAQ,TRCI,2000-03-23,3.00,3.00,2.38,2.50,30600,2.05 +NASDAQ,TRCI,2000-01-20,2.19,2.25,2.16,2.19,15100,1.79 +NASDAQ,TRCI,1998-05-08,2.28,2.34,2.25,2.34,19000,1.88 +NASDAQ,TRCI,1997-12-15,3.56,3.68,3.50,3.68,10400,2.91 +NASDAQ,TRCI,1997-12-03,3.20,3.20,3.20,3.20,300,2.53 +NASDAQ,TRCI,1997-04-30,3.17,3.17,2.94,2.94,16300,2.25 +NASDAQ,TRCI,1997-03-25,3.58,3.70,3.58,3.58,4100,2.71 +NASDAQ,TRCI,1996-06-04,4.90,4.96,4.68,4.96,27400,3.59 +NASDAQ,TRCI,1995-11-07,3.52,3.63,3.52,3.52,46600,2.48 +NASDAQ,TRCI,1995-11-01,3.47,3.69,3.47,3.69,23500,2.59 +NASDAQ,TRCI,1995-09-21,4.82,4.82,4.61,4.72,26000,3.27 +NASDAQ,TRCI,1995-09-08,1.45,1.47,1.42,1.47,15400,3.06 +NASDAQ,TRCI,1993-12-30,1.59,1.80,1.59,1.77,92800,3.63 +NASDAQ,TRCI,1993-07-28,1.59,1.59,1.48,1.51,43300,3.09 +NASDAQ,TLAB,2009-05-28,5.41,5.49,5.30,5.47,6104000,5.47 +NASDAQ,TLAB,2008-10-24,3.34,3.83,3.20,3.75,6611700,3.75 +NASDAQ,TLAB,2008-08-14,5.21,5.40,5.19,5.30,5379700,5.30 +NASDAQ,TLAB,2008-05-16,5.67,5.73,5.58,5.59,11197700,5.59 +NASDAQ,TLAB,2008-01-18,6.31,6.50,6.27,6.38,12583300,6.38 +NASDAQ,TLAB,2006-04-27,16.87,16.96,16.40,16.47,7627400,16.47 +NASDAQ,TLAB,2006-04-21,15.40,15.50,14.94,15.08,4332500,15.08 +NASDAQ,TLAB,2005-12-19,10.99,11.00,10.61,10.67,7793900,10.67 +NASDAQ,TLAB,2005-05-31,8.16,8.37,8.04,8.23,7415000,8.23 +NASDAQ,TLAB,2005-01-25,7.45,7.98,7.26,7.38,11846800,7.38 +NASDAQ,TLAB,2003-11-28,8.11,8.15,7.95,8.01,1935100,8.01 +NASDAQ,TLAB,2003-08-08,6.26,6.34,6.10,6.11,1908200,6.11 +NASDAQ,TLAB,2003-06-13,7.56,7.69,7.10,7.19,2783300,7.19 +NASDAQ,TLAB,2003-05-23,7.05,7.06,6.93,7.00,3306500,7.00 +NASDAQ,TLAB,2002-11-13,6.95,7.24,6.72,7.09,3519800,7.09 +NASDAQ,TLAB,2002-10-17,5.33,5.70,5.32,5.51,3109800,5.51 +NASDAQ,TLAB,2002-08-27,6.40,6.45,6.04,6.07,1992800,6.07 +NASDAQ,TLAB,2001-08-07,16.13,16.36,15.34,15.52,6754400,15.52 +NASDAQ,TLAB,2001-07-30,17.11,17.72,16.75,17.18,6621100,17.18 +NASDAQ,TLAB,2001-01-31,62.31,65.44,62.06,64.81,5513700,64.81 +NASDAQ,TLAB,2000-02-09,66.31,66.62,63.09,63.13,4827600,63.13 +NASDAQ,TLAB,1999-08-02,61.75,62.94,61.00,61.56,1670400,61.56 +NASDAQ,TLAB,1999-06-30,69.19,69.38,65.50,67.56,5071100,67.56 +NASDAQ,TLAB,1999-04-27,118.00,118.12,111.63,113.31,5656600,56.66 +NASDAQ,TLAB,1999-01-14,80.62,84.50,79.25,80.69,9881600,40.34 +NASDAQ,TLAB,1998-07-27,83.50,85.88,82.25,85.69,7972400,42.84 +NASDAQ,TLAB,1998-06-10,63.12,63.63,62.88,63.31,3096000,31.66 +NASDAQ,TLAB,1998-03-03,57.38,57.63,56.50,57.06,5468400,28.53 +NASDAQ,TLAB,1997-12-19,49.62,50.25,47.37,49.50,7593600,24.75 +NASDAQ,TLAB,1997-12-10,55.75,56.37,54.38,55.88,3843800,27.94 +NASDAQ,TLAB,1997-10-21,55.38,56.13,54.31,54.75,2833400,27.38 +NASDAQ,TLAB,1997-09-25,56.13,56.13,52.38,53.37,7313800,26.69 +NASDAQ,TLAB,1996-07-18,58.50,59.75,56.25,59.50,5964000,14.87 +NASDAQ,TLAB,1996-04-12,52.75,52.75,49.50,49.75,3833200,12.44 +NASDAQ,TLAB,1996-03-22,49.00,49.50,48.25,49.00,2454800,12.25 +NASDAQ,TLAB,1995-06-28,42.50,43.75,41.00,43.00,4744000,10.75 +NASDAQ,TLAB,1995-02-22,47.25,50.25,47.00,50.00,6688000,6.25 +NASDAQ,TLAB,1995-01-18,55.25,55.25,54.25,55.12,4574400,6.89 +NASDAQ,TLAB,1994-11-25,44.25,46.25,44.00,45.88,1426400,5.73 +NASDAQ,TLAB,1994-10-11,48.00,51.00,47.75,49.00,13159200,6.13 +NASDAQ,TLAB,1994-05-05,66.50,67.00,63.50,64.38,4524800,4.02 +NASDAQ,TLAB,1993-07-12,38.25,39.00,38.25,38.50,700800,1.60 +NASDAQ,TLAB,1992-11-13,21.25,21.25,20.75,21.25,864000,0.89 +NASDAQ,TLAB,1992-08-28,17.25,17.25,16.75,16.88,1387200,0.70 +NASDAQ,TLAB,1992-08-12,18.75,18.75,18.50,18.75,1929600,0.78 +NASDAQ,TLAB,1992-06-22,17.50,18.25,17.50,18.00,2260800,0.75 +NASDAQ,TLAB,1992-06-03,23.75,24.00,23.75,24.00,261600,1.00 +NASDAQ,TLAB,1992-04-24,21.12,21.25,20.87,21.25,532800,0.89 +NASDAQ,TLAB,1992-03-10,20.87,20.87,20.50,20.87,2352000,0.87 +NASDAQ,TLAB,1991-04-17,14.75,15.25,14.63,15.25,1500000,0.64 +NASDAQ,TLAB,1990-09-13,10.50,10.50,10.13,10.38,955200,0.43 +NASDAQ,TLAB,1990-04-10,8.75,9.00,8.75,8.75,48000,0.36 +NASDAQ,TBUS,2009-12-10,1.51,1.55,1.48,1.48,14300,1.48 +NASDAQ,TBUS,2009-09-02,2.18,2.24,2.11,2.19,55200,2.19 +NASDAQ,TBUS,2009-07-10,1.48,1.70,1.43,1.62,95100,1.62 +NASDAQ,TBUS,2009-06-30,1.57,1.60,1.43,1.60,45800,1.60 +NASDAQ,TBUS,2009-06-16,1.85,1.85,1.71,1.75,59400,1.75 +NASDAQ,TBUS,2008-07-29,2.31,2.42,2.29,2.42,81800,2.42 +NASDAQ,TBUS,2008-04-22,2.17,2.21,2.10,2.21,6200,2.21 +NASDAQ,TBUS,2007-06-27,2.72,2.72,2.61,2.70,50200,2.70 +NASDAQ,TBUS,2007-06-18,2.51,2.60,2.50,2.54,141700,2.54 +NASDAQ,TBUS,2007-05-16,1.70,1.90,1.67,1.76,223100,1.76 +NASDAQ,TBUS,2006-09-15,1.29,1.36,1.29,1.34,11900,1.34 +NASDAQ,TBUS,2006-02-10,1.57,1.65,1.57,1.62,47400,1.62 +NASDAQ,TBUS,2006-01-26,1.69,1.77,1.69,1.74,43700,1.74 +NASDAQ,TBUS,2004-11-18,4.50,4.60,4.30,4.40,294500,4.40 +NASDAQ,TBUS,2004-10-07,5.10,5.59,5.03,5.20,1180800,5.20 +NASDAQ,TBUS,2004-06-29,6.61,6.69,6.41,6.45,749900,6.45 +NASDAQ,TBUS,2004-02-13,2.60,2.60,2.60,2.60,900,2.60 +NASDAQ,TBUS,2004-02-09,2.58,2.60,2.55,2.55,5400,2.55 +NASDAQ,TBUS,2003-09-03,2.20,2.42,2.20,2.42,4100,2.42 +NASDAQ,TBUS,2003-04-07,2.40,2.40,2.40,2.40,000,2.40 +NASDAQ,TBUS,2002-11-21,2.16,2.28,2.16,2.21,7300,2.21 +NASDAQ,TBUS,2002-04-18,3.45,3.65,3.40,3.65,6300,3.65 +NASDAQ,TBUS,2002-02-11,3.10,3.10,2.80,2.80,5000,2.80 +NASDAQ,TBUS,2001-10-29,2.60,2.75,2.60,2.60,3400,2.60 +NASDAQ,TBUS,2001-10-17,2.75,3.04,2.68,2.68,21200,2.68 +NASDAQ,TBUS,2001-10-03,2.42,2.52,2.42,2.50,3600,2.50 +NASDAQ,TBUS,2001-10-02,2.30,2.57,2.30,2.57,15200,2.57 +NASDAQ,TBUS,2001-04-24,1.78,1.82,1.78,1.80,5200,1.80 +NASDAQ,TBUS,2000-11-02,1.75,1.75,1.75,1.75,000,1.75 +NASDAQ,TBUS,1998-10-22,1.56,1.56,1.56,1.56,2000,1.56 +NASDAQ,TBUS,1998-07-30,2.75,2.94,2.75,2.87,12100,2.87 +NASDAQ,TBUS,1997-11-14,2.25,2.38,2.25,2.38,3400,2.38 +NASDAQ,TBUS,1997-10-22,3.00,3.00,2.75,3.00,4000,3.00 +NASDAQ,TBUS,1997-10-17,3.00,3.00,2.38,2.50,27400,2.50 +NASDAQ,TBUS,1997-04-28,3.00,3.00,3.00,3.00,500,3.00 +NASDAQ,TBUS,1997-03-04,3.25,3.25,3.13,3.25,14100,3.25 +NASDAQ,TBUS,1997-01-08,4.00,4.00,3.25,4.00,31400,4.00 +NASDAQ,TBUS,1996-10-10,4.75,4.75,4.75,4.75,6400,4.75 +NASDAQ,TBUS,1996-07-11,6.75,6.75,6.00,6.00,157600,6.00 +NASDAQ,TBUS,1996-07-01,6.25,6.25,6.00,6.00,7500,6.00 +NASDAQ,TBUS,1995-05-02,6.75,6.75,6.75,6.75,2700,6.75 +NASDAQ,TBUS,1995-04-24,6.50,6.75,6.50,6.50,8000,6.50 +NASDAQ,TBUS,1995-03-31,7.00,7.00,6.50,6.50,5000,6.50 +NASDAQ,TBUS,1995-01-24,6.50,6.50,6.00,6.00,27200,6.00 +NASDAQ,TO,2009-12-02,3.21,3.21,3.00,3.00,9600,3.00 +NASDAQ,TO,2009-05-08,2.44,2.44,2.44,2.44,000,2.44 +NASDAQ,TO,2008-12-30,2.35,2.35,2.31,2.31,6000,2.31 +NASDAQ,TO,2008-04-14,7.49,7.50,7.49,7.50,700,7.42 +NASDAQ,TO,2007-06-26,9.22,9.30,9.16,9.21,2400,9.00 +NASDAQ,TO,2007-03-08,6.68,6.70,6.68,6.68,6900,6.48 +NASDAQ,TO,2006-01-12,5.45,5.46,5.45,5.46,300,5.20 +NASDAQ,TO,2005-11-10,5.63,5.64,5.61,5.64,1600,5.34 +NASDAQ,TO,2005-04-26,5.74,5.74,5.74,5.74,100,5.38 +NASDAQ,TO,2004-12-21,6.36,6.36,6.30,6.30,1900,5.88 +NASDAQ,TO,2004-10-27,5.70,5.75,5.65,5.75,2600,5.34 +NASDAQ,TO,2004-10-14,5.80,5.80,5.80,5.80,200,5.39 +NASDAQ,TO,2004-07-30,6.04,6.10,6.04,6.10,1100,5.64 +NASDAQ,TO,2004-05-24,5.75,5.75,5.75,5.75,2000,5.29 +NASDAQ,TO,2003-10-30,6.12,6.12,5.86,5.90,1500,5.37 +NASDAQ,TO,2003-10-23,5.90,6.03,5.90,6.03,1300,5.49 +NASDAQ,TO,2003-08-29,6.38,6.38,6.38,6.38,000,5.78 +NASDAQ,TO,2003-04-10,4.36,4.36,4.35,4.35,6000,3.92 +NASDAQ,TO,2002-08-13,6.85,6.85,6.85,6.85,000,6.05 +NASDAQ,TO,2002-03-26,9.08,9.08,9.08,9.08,1600,7.93 +NASDAQ,TO,2002-03-19,9.30,9.30,9.30,9.30,1300,8.05 +NASDAQ,TO,2001-11-21,9.26,9.26,9.26,9.26,000,7.91 +NASDAQ,TO,2001-09-24,9.13,9.13,8.50,8.51,10200,7.11 +NASDAQ,TO,2001-03-19,8.20,8.20,8.10,8.20,2300,6.57 +NASDAQ,TO,2000-11-10,10.50,10.50,10.50,10.50,000,8.26 +NASDAQ,TO,2000-07-31,8.50,9.62,8.50,9.50,5400,7.35 +NASDAQ,TO,2000-07-24,8.44,8.44,8.25,8.25,500,6.38 +NASDAQ,TO,1999-08-10,12.50,12.50,12.06,12.06,8500,8.68 +NASDAQ,TO,1999-02-04,15.25,15.25,15.06,15.12,3500,10.61 +NASDAQ,TO,1999-01-22,15.00,15.75,15.00,15.19,28000,10.65 +NASDAQ,TO,1998-11-16,14.00,14.19,13.75,13.75,2000,9.52 +NASDAQ,TO,1998-08-25,12.12,12.50,12.00,12.50,2000,8.55 +NASDAQ,TO,1997-12-30,12.75,12.75,12.75,12.75,400,8.55 +NASDAQ,TO,1997-12-09,13.00,13.00,13.00,13.00,000,8.62 +NASDAQ,TO,1997-06-17,12.25,12.75,12.25,12.75,12700,8.34 +NASDAQ,TO,1997-03-26,13.00,13.25,12.88,13.00,3800,8.40 +NASDAQ,TO,1995-12-20,11.62,11.62,11.50,11.50,2100,7.00 +NASDAQ,TO,1995-12-12,11.00,11.00,10.75,10.75,1200,6.54 +NASDAQ,TO,1995-10-27,12.38,12.38,11.88,12.00,3900,7.30 +NASDAQ,TO,1995-10-04,12.12,12.50,12.12,12.50,2100,7.61 +NASDAQ,TO,1995-08-23,28.62,28.62,28.62,28.62,1200,8.63 +NASDAQ,TO,1994-07-08,14.25,14.25,14.25,14.25,2600,4.09 +NASDAQ,TO,1993-12-07,10.12,10.12,10.12,10.12,000,2.81 +NASDAQ,TO,1993-12-02,10.00,10.00,9.88,9.88,9000,2.74 +NASDAQ,TO,1993-06-18,12.75,12.75,12.62,12.62,3000,3.43 +NASDAQ,TO,1993-05-27,12.50,12.50,12.50,12.50,000,3.39 +NASDAQ,TO,1993-03-10,16.12,16.50,16.12,16.50,3600,4.44 +NASDAQ,TO,1992-11-18,12.12,12.25,12.12,12.25,1200,3.27 +NASDAQ,TO,1992-04-06,8.88,8.88,8.88,8.88,000,2.32 +NASDAQ,TDBK,2009-04-28,3.90,3.90,3.70,3.70,2400,3.70 +NASDAQ,TDBK,2009-03-03,2.50,2.50,2.50,2.50,2800,2.50 +NASDAQ,TDBK,2008-12-30,4.00,4.00,3.53,3.99,5000,3.99 +NASDAQ,TDBK,2008-04-25,9.70,9.70,9.65,9.70,300,9.70 +NASDAQ,TDBK,2008-04-03,9.50,9.50,9.38,9.38,600,9.38 +NASDAQ,TDBK,2007-12-11,10.95,10.95,10.95,10.95,000,10.95 +NASDAQ,TDBK,2007-11-09,12.09,12.09,11.95,11.95,900,11.95 +NASDAQ,TDBK,2007-02-08,14.90,14.90,14.76,14.76,3600,14.76 +NASDAQ,TZOO,2010-01-19,11.87,12.21,11.87,12.11,17300,12.11 +NASDAQ,TZOO,2009-10-07,12.55,13.73,12.31,13.25,59600,13.25 +NASDAQ,TZOO,2009-07-29,13.92,14.14,13.73,13.75,40200,13.75 +NASDAQ,TZOO,2008-10-15,7.07,7.34,6.61,6.68,64700,6.68 +NASDAQ,TZOO,2008-06-03,10.82,11.35,10.82,11.10,232800,11.10 +NASDAQ,TZOO,2008-01-17,12.84,14.22,12.77,14.09,336700,14.09 +NASDAQ,TZOO,2007-07-25,22.70,24.47,22.56,23.60,1150600,23.60 +NASDAQ,TZOO,2007-07-17,24.25,24.38,23.50,23.76,617500,23.76 +NASDAQ,TZOO,2007-06-12,25.20,25.44,24.90,25.04,271100,25.04 +NASDAQ,TZOO,2006-11-01,32.82,33.04,31.02,31.14,1123500,31.14 +NASDAQ,TZOO,2006-07-28,28.95,29.36,28.16,28.62,317700,28.62 +NASDAQ,TZOO,2006-02-02,20.00,20.00,18.51,18.65,553700,18.65 +NASDAQ,TZOO,2005-11-28,22.58,22.84,21.53,21.76,301400,21.76 +NASDAQ,TZOO,2005-09-14,22.43,22.95,21.71,21.81,311100,21.81 +NASDAQ,TZOO,2005-06-30,32.94,34.30,32.49,32.83,703000,32.83 +NASDAQ,TZOO,2005-04-07,48.25,48.25,45.75,46.40,802600,46.40 +NASDAQ,TZOO,2005-02-16,50.00,60.40,49.65,59.85,2983500,59.85 +NASDAQ,TZOO,2004-05-21,18.46,21.20,18.36,20.28,492800,20.28 +NASDAQ,TZOO,2003-12-30,9.25,9.75,8.25,8.66,14500,8.66 +NASDAQ,TZOO,2002-10-15,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,TISA,2009-07-20,0.67,0.71,0.59,0.59,1000,0.59 +NASDAQ,TISA,2009-03-25,0.62,0.70,0.62,0.70,400,0.70 +NASDAQ,TISA,2008-11-12,0.70,0.98,0.67,0.90,21300,0.90 +NASDAQ,TISA,2007-11-28,2.50,2.50,1.98,2.00,218500,2.00 +NASDAQ,TISA,2007-02-05,3.77,3.77,3.57,3.60,24900,3.60 +NASDAQ,TISA,2007-01-25,3.84,3.85,3.78,3.82,10700,3.82 +NASDAQ,TISA,2007-01-16,3.80,4.25,3.80,3.92,391400,3.92 +NASDAQ,TISA,2006-03-29,3.82,3.82,3.74,3.78,23400,3.78 +NASDAQ,TISA,2006-01-27,3.26,3.26,3.12,3.15,12900,3.15 +NASDAQ,TISA,2005-09-09,2.76,2.80,2.70,2.70,50700,2.70 +NASDAQ,TISA,2005-07-13,2.80,2.99,2.76,2.85,32100,2.85 +NASDAQ,TISA,2005-07-06,2.71,2.79,2.71,2.77,7500,2.77 +NASDAQ,TISA,2005-06-10,2.94,2.98,2.86,2.87,11400,2.87 +NASDAQ,TISA,2005-06-02,3.00,3.12,3.00,3.11,26300,3.11 +NASDAQ,TISA,2005-03-15,3.50,3.55,3.45,3.54,39200,3.54 +NASDAQ,TISA,2004-09-17,2.59,2.59,2.56,2.59,900,2.59 +NASDAQ,TISA,2004-07-22,2.87,2.96,2.77,2.81,43200,2.81 +NASDAQ,TISA,2003-11-26,2.55,2.70,2.42,2.55,14500,2.55 +NASDAQ,TISA,2003-11-07,2.97,2.97,2.84,2.84,2800,2.84 +NASDAQ,TISA,2003-04-28,0.76,0.76,0.76,0.76,000,0.76 +NASDAQ,TISA,2003-02-20,0.51,0.51,0.51,0.51,300,0.51 +NASDAQ,TISA,2002-12-23,0.55,0.58,0.55,0.58,16800,0.58 +NASDAQ,TISA,2002-12-12,0.49,0.59,0.49,0.54,8300,0.54 +NASDAQ,TISA,2002-09-11,1.31,1.32,1.16,1.19,6200,1.19 +NASDAQ,TISA,2002-03-06,3.20,3.31,3.00,3.17,13800,3.17 +NASDAQ,TISA,2001-12-03,2.60,2.61,2.35,2.61,5800,2.61 +NASDAQ,TISA,2001-02-22,1.97,1.97,1.44,1.84,39400,1.84 +NASDAQ,TISA,2000-09-08,6.69,6.88,6.69,6.88,3100,6.88 +NASDAQ,TISA,2000-08-21,6.44,6.50,6.19,6.38,9200,6.38 +NASDAQ,TISA,2000-06-28,7.94,7.94,7.81,7.88,3300,7.88 +NASDAQ,TISA,2000-04-11,9.69,9.75,9.50,9.50,40800,9.50 +NASDAQ,TISA,1999-04-22,4.44,4.50,4.12,4.12,28600,4.12 +NASDAQ,TISA,1998-11-13,2.94,2.94,2.81,2.81,4300,2.81 +NASDAQ,TISA,1998-09-02,3.06,3.13,3.06,3.06,17800,3.06 +NASDAQ,TISA,1997-06-09,4.37,4.37,4.12,4.12,9900,4.12 +NASDAQ,TSPT,2009-07-21,4.96,4.96,4.72,4.86,6000,4.86 +NASDAQ,TSPT,2009-06-05,5.58,6.00,5.54,5.67,23400,5.67 +NASDAQ,TSPT,2009-04-30,2.85,2.92,2.85,2.90,24000,2.90 +NASDAQ,TSPT,2009-02-11,3.97,4.18,3.97,3.98,800,3.98 +NASDAQ,TIII,2009-12-23,1.21,1.26,1.21,1.26,8200,1.26 +NASDAQ,TIII,2009-10-09,1.09,1.10,1.09,1.09,4000,1.09 +NASDAQ,TIII,2009-05-19,0.94,0.95,0.93,0.95,27300,0.95 +NASDAQ,TIII,2008-07-16,1.25,1.35,1.25,1.34,16400,1.34 +NASDAQ,TIII,2008-06-16,1.62,1.66,1.53,1.54,17600,1.54 +NASDAQ,TIII,2008-03-12,1.51,1.54,1.37,1.49,7200,1.49 +NASDAQ,TIII,2008-02-14,1.72,1.73,1.68,1.68,6300,1.68 +NASDAQ,TIII,2007-12-28,1.84,1.89,1.79,1.86,13300,1.86 +NASDAQ,TIII,2007-10-10,2.09,2.12,2.03,2.11,26300,2.11 +NASDAQ,TIII,2007-01-29,2.23,2.36,2.22,2.32,78200,2.32 +NASDAQ,TIII,2006-07-19,3.26,3.40,3.25,3.31,80600,3.31 +NASDAQ,TIII,2006-06-16,2.54,2.54,2.46,2.46,15700,2.46 +NASDAQ,TIII,2005-09-27,1.80,2.00,1.80,1.99,92400,1.99 +NASDAQ,TIII,2005-09-08,1.55,1.59,1.49,1.49,21500,1.49 +NASDAQ,TIII,2005-07-07,1.45,1.47,1.45,1.46,3800,1.46 +NASDAQ,TIII,2005-05-25,1.42,1.42,1.40,1.40,8100,1.40 +NASDAQ,TIII,2005-02-14,1.51,1.62,1.44,1.58,88800,1.58 +NASDAQ,TIII,2004-12-21,1.40,1.45,1.37,1.42,44000,1.42 +NASDAQ,TIII,2004-05-18,1.52,1.57,1.52,1.55,25400,1.55 +NASDAQ,TIII,2004-05-11,1.68,1.68,1.62,1.63,54100,1.63 +NASDAQ,TIII,2004-01-06,2.04,2.29,2.04,2.26,239200,2.26 +NASDAQ,TIII,2003-12-30,2.05,2.16,2.05,2.13,60900,2.13 +NASDAQ,TIII,2003-11-12,2.26,2.27,2.00,2.08,139400,2.08 +NASDAQ,TIII,2003-11-10,2.15,2.36,2.01,2.22,744800,2.22 +NASDAQ,TIII,2003-07-09,0.54,0.68,0.53,0.64,32700,0.64 +NASDAQ,TIII,2002-10-22,0.34,0.36,0.34,0.36,307700,0.36 +NASDAQ,TIII,2002-05-08,0.45,0.54,0.45,0.49,293800,0.49 +NASDAQ,TIII,2001-12-27,0.66,0.70,0.66,0.67,91700,0.67 +NASDAQ,TIII,2001-04-18,1.05,1.05,1.01,1.01,3200,1.01 +NASDAQ,TIII,2000-01-24,1.52,1.81,1.44,1.63,164900,1.63 +NASDAQ,TIII,1999-06-10,2.25,2.38,1.94,2.06,138600,2.06 +NASDAQ,TIII,1998-12-04,2.12,2.12,2.00,2.00,22500,2.00 +NASDAQ,TIII,1997-12-12,5.00,5.00,4.75,4.81,57800,4.81 +NASDAQ,TIII,1997-07-18,5.50,5.50,5.25,5.44,13700,5.44 +NASDAQ,TIII,1996-07-05,6.38,6.38,6.13,6.13,10400,6.13 +NASDAQ,TIII,1996-06-11,6.88,7.25,6.88,7.12,14100,7.12 +NASDAQ,TIII,1996-05-06,7.37,7.37,7.00,7.00,7000,7.00 +NASDAQ,TIII,1995-11-07,7.12,7.25,6.88,6.88,21400,6.88 +NASDAQ,TIII,1995-01-27,5.75,6.00,5.75,5.81,1800,5.81 +NASDAQ,TIII,1994-06-22,5.87,5.87,5.50,5.87,15700,5.87 +NASDAQ,TIII,1994-01-28,4.25,4.37,4.13,4.25,14000,10.63 +NASDAQ,TIII,1993-03-26,2.25,2.25,2.25,2.25,100,5.63 +NASDAQ,TIII,1993-02-02,2.69,2.69,2.56,2.69,8600,6.72 +NASDAQ,TIII,1992-12-02,2.00,2.00,1.94,1.94,11600,4.84 +NASDAQ,TIII,1992-04-07,1.75,1.75,1.63,1.75,6600,4.37 +NASDAQ,TIII,1992-03-20,1.75,2.00,1.75,2.00,5400,5.00 +NASDAQ,TCAP,2010-01-27,12.24,12.24,11.97,12.12,63600,12.12 +NASDAQ,TCAP,2009-09-08,10.90,11.10,10.80,10.96,34300,10.26 +NASDAQ,TCAP,2009-08-28,10.94,11.00,10.82,10.93,62900,10.23 +NASDAQ,TCAP,2008-11-21,9.63,10.00,9.10,9.98,20500,8.29 +NASDAQ,TCAP,2008-09-05,13.15,13.49,12.76,13.48,15200,10.83 +NASDAQ,TCAP,2007-08-08,12.74,13.28,12.52,12.97,50800,9.24 +NASDAQ,TCAP,2007-07-23,14.15,14.37,14.15,14.29,12800,10.18 +NASDAQ,TCAP,2007-03-27,13.76,14.00,13.45,13.45,17400,9.48 +NASDAQ,THLD,2010-01-29,1.90,1.90,1.83,1.84,25000,1.84 +NASDAQ,THLD,2009-11-12,1.90,2.13,1.90,2.10,116300,2.10 +NASDAQ,THLD,2009-02-25,1.34,1.34,1.21,1.25,43800,1.25 +NASDAQ,THLD,2009-02-23,1.43,1.43,1.27,1.32,29900,1.32 +NASDAQ,THLD,2009-02-12,0.99,1.16,0.99,1.16,87800,1.16 +NASDAQ,THLD,2008-05-22,0.35,0.37,0.35,0.37,2800,2.22 +NASDAQ,THLD,2008-03-05,0.44,0.53,0.44,0.52,53300,3.12 +NASDAQ,THLD,2008-02-13,0.47,0.50,0.45,0.48,36000,2.88 +NASDAQ,THLD,2008-01-16,0.50,0.50,0.45,0.45,12500,2.70 +NASDAQ,THLD,2007-04-05,1.52,1.64,1.50,1.60,105500,9.60 +NASDAQ,THLD,2007-01-08,3.39,3.45,3.20,3.30,139100,19.80 +NASDAQ,THLD,2006-12-04,2.78,2.88,2.75,2.77,22900,16.62 +NASDAQ,THLD,2006-11-29,2.77,2.93,2.66,2.83,72400,16.98 +NASDAQ,THLD,2006-08-15,1.54,1.56,1.51,1.52,27000,9.12 +NASDAQ,THLD,2005-09-15,12.63,12.63,12.41,12.61,8200,75.66 +NASDAQ,THLD,2005-06-16,6.63,6.69,6.42,6.69,6800,40.14 +NASDAQ,TOBC,2009-10-26,24.23,24.53,24.01,24.23,8000,23.92 +NASDAQ,TOBC,2009-08-03,32.57,34.50,32.56,34.50,8500,33.79 +NASDAQ,TOBC,2009-07-14,31.90,31.90,30.33,31.31,16400,30.66 +NASDAQ,TOBC,2009-05-13,27.00,27.00,27.00,27.00,000,26.44 +NASDAQ,TOBC,2009-02-24,19.10,19.10,19.10,19.10,500,17.56 +NASDAQ,TOBC,2008-06-09,38.55,38.55,38.55,38.55,000,34.34 +NASDAQ,TOBC,2008-01-30,39.75,39.75,39.75,39.75,400,35.15 +NASDAQ,TOBC,2007-03-07,44.25,44.25,44.25,44.25,000,38.41 +NASDAQ,TOBC,2006-10-06,44.70,44.70,44.70,44.70,000,38.57 +NASDAQ,TOBC,2006-07-03,42.30,42.30,42.30,42.30,000,36.29 +NASDAQ,TOBC,2005-12-09,47.00,47.00,47.00,47.00,000,39.69 +NASDAQ,TOBC,2005-10-26,43.80,43.80,43.80,43.80,000,36.99 +NASDAQ,TOBC,2005-08-18,46.75,46.75,46.75,46.75,300,39.26 +NASDAQ,TOBC,2005-03-10,50.00,50.00,50.00,50.00,000,41.62 +NASDAQ,TOBC,2005-02-16,48.00,48.00,48.00,48.00,000,39.95 +NASDAQ,TOBC,2004-11-10,41.25,41.25,41.25,41.25,000,33.77 +NASDAQ,TOBC,2004-08-19,40.50,40.50,40.50,40.50,000,32.98 +NASDAQ,TOBC,2003-07-17,36.50,36.50,36.50,36.50,200,29.13 +NASDAQ,TOBC,2002-10-29,27.78,27.78,27.78,27.78,500,21.48 +NASDAQ,TOBC,2001-11-09,22.50,22.50,22.50,22.50,000,16.68 +NASDAQ,TOBC,2001-09-19,23.00,23.00,23.00,23.00,000,17.05 +NASDAQ,TOBC,2001-08-06,23.00,23.00,23.00,23.00,000,16.68 +NASDAQ,TOBC,2001-06-28,21.00,21.80,20.25,21.80,9100,15.81 +NASDAQ,TOBC,2001-05-08,19.63,19.63,19.63,19.63,100,14.08 +NASDAQ,TOBC,2001-04-25,19.50,19.50,19.50,19.50,000,13.99 +NASDAQ,TOBC,2001-03-26,19.62,19.62,19.62,19.62,100,14.08 +NASDAQ,TOBC,2001-03-12,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,TOBC,2001-03-02,20.50,20.50,20.50,20.50,000,14.71 +NASDAQ,TOBC,2000-11-07,20.06,20.06,20.06,20.06,000,14.39 +NASDAQ,TOBC,2000-10-18,21.38,21.38,21.38,21.38,000,15.33 +NASDAQ,TOBC,2000-07-20,22.75,22.75,22.75,22.75,500,16.32 +NASDAQ,TOBC,2000-01-21,23.62,24.81,23.62,24.81,900,17.79 +NASDAQ,TOBC,1998-02-12,51.71,53.55,51.71,53.29,15100,19.11 +NASDAQ,TOBC,1997-03-04,35.50,35.50,35.25,35.25,6300,12.04 +NASDAQ,TOBC,1996-05-30,31.25,32.50,31.25,31.25,3100,10.67 +NASDAQ,TOBC,1996-02-14,55.00,55.00,55.00,55.00,400,9.39 +NASDAQ,TCLP,2009-12-15,36.48,36.48,36.01,36.01,132500,35.32 +NASDAQ,TCLP,2009-12-07,35.70,36.00,35.65,35.96,177400,35.27 +NASDAQ,TCLP,2009-07-13,36.23,36.24,35.41,35.96,27700,33.97 +NASDAQ,TCLP,2009-06-29,35.25,35.64,34.79,34.79,38000,32.87 +NASDAQ,TCLP,2009-01-28,25.28,25.71,25.09,25.50,69200,23.55 +NASDAQ,TCLP,2009-01-13,25.21,26.50,25.15,25.52,144200,22.93 +NASDAQ,TCLP,2008-10-02,31.48,31.48,29.60,29.60,58700,25.90 +NASDAQ,TCLP,2008-05-28,36.49,36.72,36.00,36.00,53000,30.86 +NASDAQ,TCLP,2006-12-11,32.16,32.23,31.97,32.11,49900,24.77 +NASDAQ,TCLP,2006-10-06,30.50,30.63,30.15,30.29,35500,22.94 +NASDAQ,TCLP,2006-10-03,30.20,30.36,30.00,30.00,40700,22.72 +NASDAQ,TCLP,2006-04-10,33.60,33.97,33.60,33.73,12800,24.68 +NASDAQ,TCLP,2006-03-22,33.87,34.24,33.00,33.23,74800,24.31 +NASDAQ,TCLP,2005-07-12,35.00,35.10,34.50,35.05,30500,24.39 +NASDAQ,TCLP,2004-03-22,35.60,36.00,35.52,35.70,6000,22.91 +NASDAQ,TCLP,2004-03-09,35.65,36.22,35.63,36.01,12700,23.11 +NASDAQ,TCLP,2003-11-26,32.35,32.79,32.10,32.40,27900,20.45 +NASDAQ,TCLP,2003-07-31,31.36,31.86,30.69,30.75,52600,19.09 +NASDAQ,TCLP,2003-04-30,27.82,27.82,26.92,27.20,28600,16.60 +NASDAQ,TCLP,2002-07-25,23.60,25.00,23.60,24.80,29600,13.96 +NASDAQ,TCLP,2002-06-12,24.30,24.60,24.22,24.60,14700,13.85 +NASDAQ,TCLP,2001-03-28,22.38,22.75,22.25,22.44,8700,11.44 +NASDAQ,TCLP,2000-10-18,19.38,19.75,19.38,19.62,46000,9.55 +NASDAQ,TCLP,2000-01-21,16.36,16.67,16.24,16.36,7400,7.32 +NASDAQ,TCLP,1999-11-11,16.30,16.30,15.94,16.18,104200,7.24 +NASDAQ,TCLP,1999-06-03,19.95,20.01,19.95,19.95,200400,8.92 +NASDAQ,TGAL,2009-12-23,1.15,1.22,1.15,1.22,4200,1.22 +NASDAQ,TGAL,2009-06-19,1.40,1.51,1.26,1.48,27400,1.48 +NASDAQ,TGAL,2008-08-07,4.23,4.28,4.12,4.21,4600,4.21 +NASDAQ,TGAL,2008-06-04,4.25,4.38,4.16,4.30,33600,4.30 +NASDAQ,TGAL,2008-03-14,4.79,4.79,4.57,4.72,6000,4.72 +NASDAQ,TGAL,2007-08-14,5.57,5.59,5.31,5.36,4800,5.36 +NASDAQ,TGAL,2007-06-01,4.61,4.61,4.51,4.52,3500,4.52 +NASDAQ,TGAL,2007-04-13,4.63,4.69,4.56,4.56,2600,4.56 +NASDAQ,TGAL,2006-01-03,0.59,0.70,0.56,0.60,26700,7.20 +NASDAQ,TGAL,2005-11-17,0.63,0.72,0.61,0.67,104100,8.04 +NASDAQ,TGAL,2005-11-16,0.63,0.64,0.62,0.63,10300,7.56 +NASDAQ,TGAL,2005-11-01,0.62,0.66,0.62,0.62,19100,7.44 +NASDAQ,TGAL,2005-10-03,0.63,0.66,0.63,0.64,25000,7.68 +NASDAQ,TGAL,2005-09-12,0.66,0.67,0.65,0.66,16700,7.92 +NASDAQ,TGAL,2005-05-10,1.06,1.12,1.06,1.10,13800,13.20 +NASDAQ,TGAL,2005-02-10,1.16,1.19,1.08,1.16,85800,13.92 +NASDAQ,TGAL,2004-09-27,1.38,1.40,1.29,1.33,25300,15.96 +NASDAQ,TGAL,2004-09-24,1.54,1.54,1.34,1.38,41700,16.56 +NASDAQ,TGAL,2004-03-10,2.45,2.48,2.30,2.35,33900,28.20 +NASDAQ,TGAL,2003-07-28,0.78,0.78,0.72,0.72,5500,8.64 +NASDAQ,TGAL,2003-07-23,0.74,0.76,0.70,0.70,1500,8.40 +NASDAQ,TGAL,2003-05-22,0.70,0.83,0.66,0.68,2400,8.16 +NASDAQ,TGAL,2002-10-21,0.55,0.88,0.55,0.62,600,7.44 +NASDAQ,TGAL,2002-03-14,1.25,1.30,1.19,1.24,600,14.88 +NASDAQ,TGAL,2001-09-27,1.18,1.29,1.13,1.29,3300,15.48 +NASDAQ,TGAL,2001-07-30,2.35,2.49,2.30,2.35,900,28.20 +NASDAQ,TGAL,2000-12-27,1.56,1.87,1.50,1.56,20200,18.75 +NASDAQ,TGAL,2000-12-26,1.59,1.87,1.59,1.75,18100,21.00 +NASDAQ,TGAL,1999-07-09,3.12,3.22,3.00,3.06,1800,36.75 +NASDAQ,TGAL,1999-03-23,3.37,3.44,3.19,3.25,1300,39.00 +NASDAQ,TGAL,1999-03-02,3.12,3.12,3.00,3.00,700,36.00 +NASDAQ,TGAL,1999-02-01,5.00,5.19,4.87,4.94,7600,59.25 +NASDAQ,TGAL,1999-01-07,3.34,3.50,3.34,3.37,5200,40.50 +NASDAQ,TGAL,1998-10-15,1.50,1.50,1.44,1.50,400,18.00 +NASDAQ,TGAL,1997-07-24,8.12,8.87,8.12,8.75,15000,105.00 +NASDAQ,TGAL,1997-06-16,6.12,6.12,6.00,6.00,2500,72.00 +NASDAQ,TSCM,2009-11-16,2.58,2.60,2.43,2.48,164800,2.45 +NASDAQ,TSCM,2009-09-01,2.55,2.56,2.36,2.44,215600,2.39 +NASDAQ,TSCM,2008-12-08,3.18,3.40,3.05,3.31,186700,3.10 +NASDAQ,TSCM,2008-09-22,6.88,6.88,6.19,6.31,155400,5.91 +NASDAQ,TSCM,2008-08-20,6.90,7.10,6.81,6.92,136400,6.45 +NASDAQ,TSCM,2008-08-15,6.94,7.09,6.78,6.90,83000,6.43 +NASDAQ,TSCM,2007-12-12,13.81,14.17,13.44,13.99,317500,12.94 +NASDAQ,TSCM,2007-09-18,9.91,10.45,9.78,10.44,192400,9.66 +NASDAQ,TSCM,2007-07-11,11.38,11.77,11.38,11.67,130800,10.77 +NASDAQ,TSCM,2007-07-10,11.51,11.55,11.28,11.40,112300,10.52 +NASDAQ,TSCM,2006-10-02,10.59,10.64,10.25,10.34,294600,9.43 +NASDAQ,TSCM,2006-09-19,11.12,11.38,10.81,10.86,570000,9.90 +NASDAQ,TSCM,2006-07-03,13.00,13.00,12.50,12.78,245300,11.63 +NASDAQ,TSCM,2006-04-13,7.72,7.72,7.53,7.63,74500,6.93 +NASDAQ,TSCM,2006-01-12,7.77,8.00,7.63,7.97,539500,7.21 +NASDAQ,TSCM,2005-07-15,3.47,3.78,3.46,3.76,238000,3.40 +NASDAQ,TSCM,2005-05-10,2.98,3.15,2.98,3.07,37700,2.78 +NASDAQ,TSCM,2004-08-03,3.33,3.34,3.24,3.30,49000,2.99 +NASDAQ,TSCM,2002-05-17,3.02,3.24,3.01,3.20,24200,2.90 +NASDAQ,TSCM,2002-04-25,3.38,3.38,3.20,3.30,52100,2.99 +NASDAQ,TSCM,2002-04-12,3.20,3.44,3.15,3.28,326100,2.97 +NASDAQ,TSCM,2002-01-14,1.45,1.45,1.38,1.45,80000,1.31 +NASDAQ,TSCM,2001-05-24,2.02,2.02,1.95,1.99,41600,1.80 +NASDAQ,TSCM,2001-01-31,3.72,3.75,3.34,3.75,139800,3.39 +NASDAQ,TSCM,2001-01-30,3.13,3.94,3.13,3.75,404700,3.39 +NASDAQ,TSCM,2000-02-14,16.94,17.00,15.31,15.75,325300,14.25 +NASDAQ,TSCM,1999-10-15,20.12,21.25,19.62,20.06,334400,18.15 +NASDAQ,TGIS,2009-10-09,1.07,1.14,1.07,1.14,1600,1.14 +NASDAQ,TGIS,2009-09-23,0.80,1.89,0.79,1.15,228300,1.15 +NASDAQ,TGIS,2009-08-24,0.82,0.82,0.72,0.82,8600,0.82 +NASDAQ,TGIS,2009-03-10,0.67,0.67,0.52,0.57,4200,0.57 +NASDAQ,TGIS,2008-12-18,0.55,0.56,0.48,0.55,5100,0.55 +NASDAQ,TGIS,2008-09-03,3.29,3.69,3.29,3.35,33100,3.35 +NASDAQ,TGIS,2008-07-23,1.65,1.70,1.62,1.69,7800,1.69 +NASDAQ,TGIS,2007-08-23,8.37,8.57,8.34,8.56,19500,8.35 +NASDAQ,TGIS,2007-06-20,10.07,10.37,9.80,10.00,17500,9.66 +NASDAQ,TGIS,2007-03-07,10.90,11.34,10.76,10.77,17800,10.31 +NASDAQ,TGIS,2007-02-13,11.85,12.11,11.85,12.06,10300,11.55 +NASDAQ,TGIS,2006-09-20,10.37,10.60,10.24,10.30,7400,9.73 +NASDAQ,TGIS,2005-05-09,1.97,1.97,1.97,1.97,1000,1.83 +NASDAQ,TGIS,2005-04-19,1.90,1.90,1.90,1.90,2500,1.76 +NASDAQ,TGIS,2005-04-01,1.77,1.85,1.77,1.85,4900,1.72 +NASDAQ,TGIS,2005-01-12,1.31,1.31,1.30,1.30,4000,1.21 +NASDAQ,TGIS,2004-08-30,1.16,1.16,1.16,1.16,000,1.08 +NASDAQ,TGIS,2004-08-18,1.20,1.20,1.20,1.20,100,1.11 +NASDAQ,TGIS,2004-02-02,1.50,1.50,1.50,1.50,600,1.39 +NASDAQ,TGIS,2003-11-18,1.03,1.09,1.02,1.04,37000,0.96 +NASDAQ,TGIS,2003-09-29,0.90,1.01,0.90,1.01,11600,0.94 +NASDAQ,TGIS,2003-09-22,0.73,0.73,0.73,0.73,100,0.68 +NASDAQ,TGIS,2003-01-31,0.40,0.40,0.40,0.40,000,0.37 +NASDAQ,TGIS,2002-04-17,1.35,1.50,1.35,1.35,1700,1.25 +NASDAQ,TGIS,2002-02-04,2.35,2.35,2.31,2.31,14000,2.14 +NASDAQ,TGIS,2000-11-06,8.00,8.00,7.88,7.88,2300,7.31 +NASDAQ,TGIS,2000-10-03,6.50,6.50,6.25,6.25,3000,5.80 +NASDAQ,TGIS,2000-09-26,7.12,7.25,6.75,7.25,16300,6.73 +NASDAQ,TGIS,2000-08-08,6.75,6.75,6.25,6.25,3700,5.80 +NASDAQ,TGIS,2000-06-14,9.25,9.25,9.25,9.25,200,8.58 +NASDAQ,TGIS,1999-09-23,9.22,9.50,8.75,8.75,16900,8.12 +NASDAQ,TGIS,1999-08-25,9.75,9.75,9.75,9.75,2000,9.05 +NASDAQ,TGIS,1999-04-12,9.00,9.13,8.50,8.87,17500,8.23 +NASDAQ,TGIS,1998-09-04,8.25,8.38,8.25,8.25,86200,7.65 +NASDAQ,TGIS,1998-07-27,9.50,9.50,8.75,9.25,11500,8.58 +NASDAQ,TGIS,1998-01-30,8.81,9.88,8.81,9.50,103400,8.81 +NASDAQ,TGIS,1998-01-12,9.50,9.50,8.44,9.19,110600,8.52 +NASDAQ,TGIS,1997-05-22,10.25,11.38,10.25,11.12,26000,10.32 +NASDAQ,TGIS,1996-12-02,8.62,8.69,8.38,8.62,53900,8.00 +NASDAQ,TGIS,1995-03-27,9.75,10.50,9.75,10.50,6900,9.74 +NASDAQ,TGIS,1995-01-26,7.75,7.75,7.75,7.75,200,7.19 +NASDAQ,TGIS,1994-06-03,14.50,14.75,14.25,14.75,2300,13.69 +NASDAQ,TGIS,1993-11-22,19.50,19.50,18.75,19.50,11700,18.09 +NASDAQ,TTES,2010-01-08,28.55,28.99,28.30,28.69,41400,28.69 +NASDAQ,TTES,2009-04-06,13.50,13.73,13.21,13.45,246100,13.45 +NASDAQ,TTES,2008-10-14,26.94,29.42,26.00,26.97,370500,26.97 +NASDAQ,TTES,2008-08-29,56.99,56.99,55.24,55.83,77800,55.83 +NASDAQ,TTES,2008-07-22,66.49,71.74,65.71,66.84,523600,66.84 +NASDAQ,TTES,2005-02-04,8.11,8.11,8.10,8.11,400,8.11 +NASDAQ,TTES,2004-05-24,6.55,6.63,6.55,6.63,200,6.63 +NASDAQ,TTES,2003-08-15,5.92,5.92,5.92,5.92,500,5.92 +NASDAQ,TTES,2003-06-18,6.81,6.82,6.80,6.80,900,6.80 +NASDAQ,TTES,2002-11-19,6.81,6.82,6.66,6.67,2000,6.67 +NASDAQ,TTES,2002-04-02,9.00,9.25,8.84,9.09,16500,9.09 +NASDAQ,TTES,2002-03-21,9.50,9.50,8.65,9.40,8300,9.40 +NASDAQ,TTES,2001-12-24,11.03,11.25,10.50,11.00,2900,11.00 +NASDAQ,TTES,2001-10-03,0.94,1.20,0.94,1.20,48500,12.00 +NASDAQ,TTES,2000-06-26,1.63,1.69,1.63,1.63,7900,16.25 +NASDAQ,TTES,1999-03-30,7.50,7.75,7.50,7.50,28800,75.00 +NASDAQ,TTES,1998-10-13,9.00,9.75,9.00,9.25,16900,92.50 +NASDAQ,TTES,1998-07-28,14.12,14.25,13.75,13.75,12700,137.50 +NASDAQ,TTES,1998-07-22,14.31,14.31,13.88,14.25,14900,142.50 +NASDAQ,TTES,1998-03-04,12.25,12.25,11.75,12.00,34800,120.00 +NASDAQ,TTES,1997-05-12,9.88,10.13,9.88,10.13,42400,101.25 +NASDAQ,TTES,1996-12-04,9.50,9.50,9.25,9.25,32400,92.50 +NASDAQ,TTES,1996-11-08,10.37,10.50,10.25,10.37,29000,103.75 +NASDAQ,TTES,1996-04-01,6.75,6.81,6.50,6.75,44000,67.50 +NASDAQ,TTES,1996-01-23,3.88,4.13,3.88,3.94,61800,39.38 +NASDAQ,TTES,1995-12-28,4.00,4.00,4.00,4.00,7700,40.00 +NASDAQ,TTES,1995-07-20,3.50,3.50,3.50,3.50,3300,35.00 +NASDAQ,TTES,1995-06-12,3.13,3.25,2.94,3.13,15500,31.25 +NASDAQ,TTES,1995-01-27,3.56,4.00,3.56,3.88,54900,38.75 +NASDAQ,TTES,1995-01-13,3.38,3.50,3.38,3.50,7900,35.00 +NASDAQ,TTES,1994-08-17,2.75,2.75,2.50,2.75,12000,27.50 +NASDAQ,TTES,1994-03-28,4.75,4.81,4.75,4.81,12000,48.13 +NASDAQ,TTES,1993-10-07,3.38,3.38,3.38,3.38,400,33.75 +NASDAQ,TTES,1993-08-04,3.75,3.88,3.62,3.62,7200,36.25 +NASDAQ,TTES,1992-12-15,3.94,4.00,3.88,4.00,2300,40.00 +NASDAQ,TTES,1992-10-02,4.13,4.13,4.00,4.13,16700,41.25 +NASDAQ,TTES,1992-06-10,3.75,3.75,3.62,3.75,10700,37.50 +NASDAQ,TLEO,2008-04-18,18.59,18.98,18.22,18.58,202000,18.58 +NASDAQ,TLEO,2006-05-11,14.80,14.87,13.97,14.27,231900,14.27 +NASDAQ,TLEO,2006-01-11,13.78,13.80,13.17,13.35,41000,13.35 +NASDAQ,TSFG,2010-01-27,0.59,0.63,0.44,0.47,39221900,0.47 +NASDAQ,TSFG,2009-07-29,1.30,1.45,1.28,1.35,4871400,1.35 +NASDAQ,TSFG,2009-06-16,1.77,1.80,1.70,1.71,296100,1.69 +NASDAQ,TSFG,2008-06-20,4.18,4.47,4.06,4.32,2829400,4.22 +NASDAQ,TSFG,2006-06-19,27.33,27.38,26.90,26.91,136500,24.42 +NASDAQ,TSFG,2006-04-11,25.68,25.68,25.26,25.29,255900,22.95 +NASDAQ,TSFG,2006-02-27,26.31,26.61,26.28,26.45,221400,23.85 +NASDAQ,TSFG,2004-08-05,27.11,27.17,26.97,27.00,298600,23.54 +NASDAQ,TSFG,2004-05-11,26.38,26.94,26.25,26.94,329500,23.37 +NASDAQ,TSFG,2004-01-20,28.19,28.70,28.08,28.70,488500,24.77 +NASDAQ,TSFG,2003-11-12,27.75,28.01,27.75,27.96,401500,24.00 +NASDAQ,TSFG,2003-08-18,24.74,24.99,24.68,24.95,121200,21.30 +NASDAQ,TSFG,2003-06-02,24.20,24.30,23.78,23.93,124100,20.31 +NASDAQ,TSFG,2003-01-07,21.90,22.06,21.40,21.51,134600,18.03 +NASDAQ,TSFG,2002-08-12,20.20,20.20,19.59,19.90,87400,16.57 +NASDAQ,TSFG,2002-01-02,17.76,18.00,17.51,18.00,128400,14.72 +NASDAQ,TSFG,2001-02-28,14.69,14.94,14.06,14.44,68000,11.57 +NASDAQ,TSFG,2000-01-13,15.44,16.06,15.19,15.81,121800,12.27 +NASDAQ,TSFG,1999-10-22,19.87,19.94,19.44,19.44,43800,14.99 +NASDAQ,TSFG,1999-08-06,22.50,23.50,22.50,22.50,32000,17.27 +NASDAQ,TSFG,1999-05-05,26.62,26.94,26.62,26.87,61200,20.54 +NASDAQ,TSFG,1999-04-12,25.44,27.25,25.37,26.87,278400,20.48 +NASDAQ,TSFG,1998-07-28,25.00,25.31,23.00,24.06,489700,18.19 +NASDAQ,TSFG,1997-12-29,21.25,21.50,21.12,21.50,21500,16.09 +NASDAQ,TSFG,1997-08-13,15.50,16.00,15.50,16.00,29200,11.94 +NASDAQ,TSFG,1997-02-07,17.25,17.50,16.75,17.50,41800,12.94 +NASDAQ,TSFG,1996-02-16,23.87,24.62,23.37,23.37,1091000,13.61 +NASDAQ,TSFG,1995-09-05,15.25,16.00,15.25,16.00,6000,9.24 +NASDAQ,TSFG,1995-05-19,13.75,13.75,13.50,13.50,3500,7.74 +NASDAQ,TSFG,1994-10-27,14.50,14.50,14.50,14.50,4400,8.24 +NASDAQ,TSFG,1994-05-04,12.25,13.00,12.25,12.75,23100,7.20 +NASDAQ,TSFG,1993-04-21,12.75,12.75,12.75,12.75,800,7.11 +NASDAQ,TSFG,1992-09-22,10.25,10.25,10.25,10.25,400,5.72 +NASDAQ,TSFG,1992-04-03,9.75,10.50,9.75,10.50,11200,5.86 +NASDAQ,TSFG,1991-12-18,7.69,7.69,7.69,7.69,5400,4.08 +NASDAQ,TSFG,1990-11-09,8.19,8.19,8.19,8.19,3100,4.34 +NASDAQ,TSFG,1990-06-12,11.91,11.91,11.91,11.91,000,6.31 +NASDAQ,TSFG,1990-01-09,12.72,12.72,12.72,12.72,2100,6.74 +NASDAQ,TSFG,1989-10-24,12.52,12.52,12.52,12.52,1600,6.64 +NASDAQ,TSFG,1989-10-19,12.52,12.52,12.52,12.52,200,6.64 +NASDAQ,TSFG,1989-08-10,11.48,11.48,11.48,11.48,000,6.08 +NASDAQ,TSFG,1989-05-24,10.88,10.88,10.88,10.88,000,5.77 +NASDAQ,TSFG,1989-02-10,9.56,9.56,9.56,9.56,3800,5.07 +NASDAQ,TSFG,1988-11-09,8.97,8.97,8.97,8.97,000,4.75 +NASDAQ,TSFG,1988-09-15,8.97,8.97,8.97,8.97,1900,4.75 +NASDAQ,TSFG,1988-07-26,9.77,9.77,9.77,9.77,000,5.18 +NASDAQ,TSFG,1988-02-10,9.38,9.38,9.38,9.38,000,4.97 +NASDAQ,TSFG,1987-09-04,11.33,11.33,11.33,11.33,1800,6.00 +NASDAQ,TSFG,1987-01-23,8.97,8.97,8.97,8.97,000,4.75 +NASDAQ,TSFG,1986-11-12,9.77,9.77,9.77,9.77,13800,5.18 +NASDAQ,TDSC,2009-08-12,7.24,7.94,7.24,7.66,66400,7.66 +NASDAQ,TDSC,2009-07-14,7.14,7.41,6.98,7.06,26500,7.06 +NASDAQ,TDSC,2009-04-03,7.40,7.45,6.70,7.45,18500,7.45 +NASDAQ,TDSC,2009-03-02,4.99,5.67,4.70,4.71,29000,4.71 +NASDAQ,TDSC,2009-01-16,6.96,6.96,6.05,6.58,34300,6.58 +NASDAQ,TDSC,2008-03-28,15.31,15.31,14.57,14.57,49500,14.57 +NASDAQ,TDSC,2007-04-18,19.59,19.70,18.75,19.03,30800,19.03 +NASDAQ,TDSC,2007-02-12,19.02,19.04,18.15,18.55,82300,18.55 +NASDAQ,TDSC,2006-09-15,18.07,18.38,16.70,17.36,160800,17.36 +NASDAQ,TDSC,2006-06-26,19.54,20.00,19.54,20.00,24000,20.00 +NASDAQ,TDSC,2006-03-06,22.02,22.16,21.85,21.94,132300,21.94 +NASDAQ,TDSC,2005-12-19,18.18,18.18,17.83,17.85,85700,17.85 +NASDAQ,TDSC,2005-11-21,18.21,18.21,17.31,17.51,42400,17.51 +NASDAQ,TDSC,2005-11-02,17.96,18.02,16.85,17.35,267300,17.35 +NASDAQ,TDSC,2005-06-28,24.50,24.50,23.84,24.28,78600,24.28 +NASDAQ,TDSC,2005-06-15,21.95,22.50,21.10,22.28,71900,22.28 +NASDAQ,TDSC,2005-04-19,18.62,19.74,18.20,19.13,47300,19.13 +NASDAQ,TDSC,2003-09-26,8.44,8.46,8.07,8.25,8000,8.25 +NASDAQ,TDSC,2003-06-16,6.13,6.73,6.00,6.50,39000,6.50 +NASDAQ,TDSC,2003-04-29,5.24,5.30,5.20,5.30,24400,5.30 +NASDAQ,TDSC,2003-04-07,5.78,6.22,5.77,6.01,21200,6.01 +NASDAQ,TDSC,2003-01-10,8.72,8.96,8.72,8.90,29700,8.90 +NASDAQ,TDSC,2003-01-09,8.37,8.70,8.35,8.70,9900,8.70 +NASDAQ,TDSC,2003-01-07,8.30,8.54,8.05,8.53,9500,8.53 +NASDAQ,TDSC,2002-11-29,8.00,8.51,8.00,8.40,16500,8.40 +NASDAQ,TDSC,2002-11-08,7.35,7.35,7.19,7.19,2800,7.19 +NASDAQ,TDSC,2002-02-28,12.00,12.80,12.00,12.25,100000,12.25 +NASDAQ,TDSC,2001-10-08,13.00,13.04,12.30,12.85,26700,12.85 +NASDAQ,TDSC,2001-08-06,13.71,13.99,13.71,13.71,6200,13.71 +NASDAQ,TDSC,2000-10-10,17.69,17.69,17.38,17.50,88900,17.50 +NASDAQ,TDSC,2000-08-16,16.94,18.25,16.56,18.12,65400,18.12 +NASDAQ,TDSC,1999-09-17,4.75,5.00,4.37,4.88,40600,4.88 +NASDAQ,TDSC,1999-09-13,4.50,4.63,4.50,4.63,2500,4.63 +NASDAQ,TDSC,1999-02-10,7.06,7.25,7.00,7.00,33500,7.00 +NASDAQ,TDSC,1998-10-26,5.81,6.00,5.75,6.00,9700,6.00 +NASDAQ,TDSC,1998-09-03,5.12,6.06,5.12,5.75,53000,5.75 +NASDAQ,TDSC,1998-06-04,11.62,11.62,11.25,11.25,71100,11.25 +NASDAQ,TDSC,1997-09-05,9.75,9.75,9.25,9.75,59300,9.75 +NASDAQ,TDSC,1996-10-01,13.88,14.12,13.88,14.12,252700,14.12 +NASDAQ,TDSC,1996-04-03,20.87,21.50,20.87,21.50,32100,21.50 +NASDAQ,TDSC,1995-03-27,4.50,4.50,4.37,4.50,46700,13.50 +NASDAQ,TDSC,1994-09-01,2.75,2.87,2.69,2.87,177500,8.62 +NASDAQ,TDSC,1994-06-03,2.87,2.87,2.62,2.87,6000,8.62 +NASDAQ,TDSC,1994-05-18,2.19,2.25,2.06,2.06,5000,6.19 +NASDAQ,TDSC,1992-12-08,1.37,1.50,1.37,1.50,25600,4.50 +NASDAQ,TDSC,1992-10-16,0.75,0.75,0.75,0.75,2900,2.25 +NASDAQ,TDSC,1992-08-12,1.06,1.06,1.00,1.06,1100,3.19 +NASDAQ,TDSC,1991-06-10,2.75,2.75,2.37,2.75,18200,8.25 +NASDAQ,TMNGD,2009-11-24,0.45,0.45,0.42,0.44,2200,2.20 +NASDAQ,TMNGD,2009-08-11,0.53,0.53,0.35,0.41,109400,2.05 +NASDAQ,TMNGD,2009-06-05,0.39,0.39,0.32,0.36,500,1.80 +NASDAQ,TMNGD,2008-02-15,2.27,2.33,2.20,2.25,800,11.25 +NASDAQ,TMNGD,2007-10-26,2.47,2.47,2.31,2.45,7100,12.25 +NASDAQ,TMNGD,2007-08-20,2.25,2.33,2.25,2.30,5600,11.50 +NASDAQ,TMNGD,2007-07-30,2.40,2.41,2.31,2.35,6500,11.75 +NASDAQ,TMNGD,2007-06-26,2.25,2.31,2.23,2.23,11600,11.15 +NASDAQ,TMNGD,2007-04-09,1.75,1.94,1.68,1.85,9400,9.25 +NASDAQ,TMNGD,2006-04-19,2.28,2.28,2.25,2.25,9400,11.25 +NASDAQ,TMNGD,2005-10-26,2.67,2.88,2.61,2.70,40100,13.50 +NASDAQ,TMNGD,2005-10-13,2.35,2.55,2.26,2.50,19500,12.50 +NASDAQ,TMNGD,2005-10-11,2.48,2.53,2.46,2.46,34700,12.30 +NASDAQ,TMNGD,2005-08-16,2.36,2.36,2.29,2.29,8600,11.45 +NASDAQ,TMNGD,2005-01-12,2.26,2.33,2.20,2.20,6200,11.00 +NASDAQ,TMNGD,2004-07-02,2.41,2.51,2.25,2.40,5100,12.00 +NASDAQ,TMNGD,2004-05-12,2.30,2.30,2.07,2.10,5300,10.50 +NASDAQ,TMNGD,2004-04-06,3.59,3.82,3.59,3.75,4700,18.75 +NASDAQ,TMNGD,2003-04-21,1.28,1.28,1.20,1.25,8200,6.25 +NASDAQ,TMNGD,2003-04-04,1.35,1.35,1.35,1.35,000,6.75 +NASDAQ,TMNGD,2003-03-07,1.30,1.40,1.30,1.37,2700,6.85 +NASDAQ,TMNGD,2001-08-31,6.06,6.25,5.75,6.00,2100,30.00 +NASDAQ,TMNGD,2001-07-30,4.99,5.20,4.96,5.01,5700,25.05 +NASDAQ,TMNGD,2001-04-24,3.10,3.66,3.10,3.66,40400,18.30 +NASDAQ,TMNGD,2001-01-24,13.25,14.50,12.88,12.88,10600,64.38 +NASDAQ,TMNGD,2000-09-19,21.44,21.44,19.38,19.63,8400,98.13 +NASDAQ,TMNGD,2000-04-18,12.13,12.25,10.75,11.87,37000,59.37 +NASDAQ,TMNGD,2000-04-12,18.69,18.75,16.13,17.00,6400,85.00 +NASDAQ,TMNGD,2000-03-28,28.37,32.75,28.00,31.25,10400,156.25 +NASDAQ,TROW,2009-08-26,45.64,46.36,45.50,45.99,1494000,45.51 +NASDAQ,TROW,2009-06-12,43.21,43.25,42.37,43.16,1901000,42.71 +NASDAQ,TROW,2008-11-07,36.11,37.56,35.04,36.33,2259200,35.12 +NASDAQ,TROW,2008-07-21,54.81,55.80,53.61,54.19,2738500,52.16 +NASDAQ,TROW,2008-05-12,61.25,63.13,60.75,62.87,1667100,60.26 +NASDAQ,TROW,2008-05-09,59.10,61.09,59.10,60.47,1928300,57.96 +NASDAQ,TROW,2008-02-27,52.45,55.22,52.28,54.24,3046000,51.74 +NASDAQ,TROW,2008-02-13,48.56,50.83,48.56,50.60,3408200,48.27 +NASDAQ,TROW,2007-07-25,51.31,52.36,50.53,51.74,1854900,49.02 +NASDAQ,TROW,2006-07-24,35.82,37.05,35.74,36.98,840500,34.56 +NASDAQ,TROW,2006-05-22,77.35,78.17,76.38,77.81,2404400,36.29 +NASDAQ,TROW,2006-04-27,86.00,86.21,84.82,84.96,1793400,39.62 +NASDAQ,TROW,2005-07-01,62.84,62.85,62.14,62.59,749400,28.86 +NASDAQ,TROW,2005-03-16,61.40,61.40,60.82,61.40,1184000,28.10 +NASDAQ,TROW,2004-12-14,62.13,62.84,61.90,62.62,1452800,28.56 +NASDAQ,TROW,2004-09-16,51.06,51.60,50.80,51.47,918000,23.38 +NASDAQ,TROW,2004-05-17,46.94,46.94,46.13,46.35,1008400,20.98 +NASDAQ,TROW,2003-09-02,42.48,43.97,42.26,43.87,2174000,19.62 +NASDAQ,TROW,2002-10-04,23.94,24.66,22.90,23.00,2180600,10.12 +NASDAQ,TROW,2002-09-24,24.99,25.90,24.99,25.10,2105000,10.97 +NASDAQ,TROW,2002-09-17,27.05,27.30,26.15,26.21,1172600,11.46 +NASDAQ,TROW,2001-08-01,37.96,38.47,37.95,38.20,434400,16.41 +NASDAQ,TROW,2001-03-13,34.62,35.75,34.31,35.06,2437600,14.92 +NASDAQ,TROW,2000-02-24,32.38,35.25,32.07,35.25,1495400,14.81 +NASDAQ,TROW,1999-07-21,34.81,36.35,34.38,36.29,929400,15.14 +NASDAQ,TROW,1998-12-02,38.13,38.26,36.29,36.54,935200,15.11 +NASDAQ,TROW,1998-06-09,33.41,35.11,33.41,34.87,742200,14.34 +NASDAQ,TROW,1997-10-13,68.29,68.29,66.71,67.32,860800,13.77 +NASDAQ,TROW,1996-12-18,36.24,37.68,36.24,37.44,1118800,7.57 +NASDAQ,TROW,1996-10-08,33.36,33.84,32.76,33.24,2803200,6.72 +NASDAQ,TROW,1996-08-12,27.75,27.99,27.51,27.75,824400,5.59 +NASDAQ,TROW,1996-07-22,24.64,25.36,24.64,25.00,1412400,5.04 +NASDAQ,TROW,1996-07-19,24.88,24.88,24.16,24.64,744800,4.97 +NASDAQ,TROW,1996-04-10,56.25,56.25,54.82,55.06,740800,5.53 +NASDAQ,TROW,1996-04-09,55.06,56.96,54.34,56.25,1782400,5.65 +NASDAQ,TROW,1996-02-12,50.57,51.05,50.10,50.34,901600,5.03 +NASDAQ,TROW,1995-12-27,46.78,47.25,45.35,45.83,1668800,4.58 +NASDAQ,TROW,1995-01-13,25.45,26.85,25.21,26.73,842400,2.63 +NASDAQ,TROW,1994-07-01,24.75,24.75,23.59,23.94,1234400,2.33 +NASDAQ,TROW,1993-09-29,55.98,55.98,55.30,55.98,219200,2.69 +NASDAQ,TROW,1993-07-19,43.38,44.18,43.26,43.95,625600,2.10 +NASDAQ,TROW,1992-06-30,33.07,33.74,32.62,33.40,436800,1.56 +NASDAQ,TROW,1991-08-05,26.94,27.59,26.94,27.16,723200,1.24 +NASDAQ,TROW,1991-06-04,23.94,24.38,23.94,23.94,8000,1.09 +NASDAQ,TROW,1991-05-31,23.73,24.38,23.73,24.16,64000,1.10 +NASDAQ,TROW,1991-04-23,23.29,23.51,23.29,23.51,1344000,1.07 +NASDAQ,TROW,1991-04-15,26.12,26.12,25.47,25.47,352000,1.16 +NASDAQ,TROW,1990-12-12,20.62,20.62,20.40,20.40,134400,0.91 +NASDAQ,TROW,1990-09-19,17.16,17.16,17.05,17.05,36800,0.76 +NASDAQ,TROW,1989-09-25,44.23,44.23,43.18,43.18,304000,0.94 +NASDAQ,TSTF,2009-10-14,1.38,1.38,1.38,1.38,500,1.38 +NASDAQ,TSTF,2009-06-01,2.34,2.34,1.84,2.00,800,2.00 +NASDAQ,TSTF,2008-05-28,2.32,2.33,2.23,2.23,34700,2.23 +NASDAQ,TSTF,2008-02-08,0.66,0.70,0.64,0.66,22100,2.64 +NASDAQ,TSTF,2007-12-04,0.63,0.65,0.63,0.65,300,2.60 +NASDAQ,TSTF,2007-07-03,0.86,0.87,0.85,0.85,1000,3.40 +NASDAQ,TSTF,2007-03-27,1.18,1.19,1.17,1.18,4000,4.72 +NASDAQ,TSTF,2007-01-31,1.24,1.25,1.22,1.24,4800,4.96 +NASDAQ,TSTF,2006-12-28,1.20,1.33,1.20,1.22,11100,4.88 +NASDAQ,TSTF,2006-11-17,1.29,1.30,1.27,1.30,1200,5.20 +NASDAQ,TSTF,2006-10-24,1.32,1.32,1.32,1.32,200,5.28 +NASDAQ,TSTF,2006-06-28,1.36,1.37,1.28,1.32,3600,5.28 +NASDAQ,TSTF,2006-04-10,1.52,1.69,1.52,1.68,8800,6.72 +NASDAQ,TSTF,2005-02-15,1.64,1.68,1.63,1.66,3400,6.64 +NASDAQ,TSTF,2004-08-18,2.00,2.10,1.95,2.05,7100,8.20 +NASDAQ,TSTF,2004-06-25,2.28,2.31,2.24,2.31,6500,9.24 +NASDAQ,TSTF,2004-03-16,2.12,2.19,2.08,2.19,7900,8.76 +NASDAQ,TSTF,2004-01-29,2.47,2.47,2.14,2.33,3000,9.32 +NASDAQ,TSTF,2004-01-06,2.22,2.28,2.05,2.25,1800,9.00 +NASDAQ,TSTF,2003-11-05,1.97,2.14,1.97,2.10,5900,8.40 +NASDAQ,TSTF,2003-07-29,2.32,2.34,2.19,2.24,5200,8.96 +NASDAQ,TSTF,2003-05-19,2.64,2.67,2.45,2.48,4500,9.92 +NASDAQ,TSTF,2003-04-04,3.01,3.01,2.90,3.01,2100,12.04 +NASDAQ,TSTF,2002-04-25,6.11,6.18,5.73,5.97,3800,23.88 +NASDAQ,TSTF,2002-02-19,4.60,4.74,4.35,4.47,8900,17.88 +NASDAQ,TSTF,2001-08-16,7.59,7.65,7.30,7.65,13200,30.60 +NASDAQ,TSTF,2001-06-14,6.11,6.30,6.00,6.25,2200,25.00 +NASDAQ,TSTF,2001-06-01,6.96,7.11,6.70,7.00,4000,28.00 +NASDAQ,TSTF,2001-01-22,5.69,6.00,5.69,5.75,9600,23.00 +NASDAQ,TSTF,2000-12-07,4.31,4.38,4.22,4.23,2500,16.94 +NASDAQ,TSTF,2000-05-12,1.03,1.06,1.03,1.06,6500,4.25 +NASDAQ,TSTF,2000-04-17,1.33,1.44,1.12,1.19,10900,4.75 +NASDAQ,TSTF,2000-04-14,1.52,1.53,1.31,1.31,15200,5.25 +NASDAQ,TSTF,1998-05-14,1.97,1.97,1.81,1.88,24300,7.50 +NASDAQ,TSTF,1997-08-29,1.94,1.94,1.81,1.81,9600,7.25 +NASDAQ,TSTF,1997-05-19,1.72,1.84,1.69,1.75,16200,7.00 +NASDAQ,TSTF,1997-01-02,3.44,3.69,3.44,3.56,13000,14.25 +NASDAQ,TSTF,1996-06-10,6.06,6.06,5.75,5.81,28500,23.25 +NASDAQ,TSTF,1996-06-03,6.44,6.62,6.38,6.38,40600,25.50 +NASDAQ,TSTF,1996-05-14,6.69,6.81,6.62,6.78,58600,27.13 +NASDAQ,TSTF,1996-04-25,6.06,6.06,5.62,5.81,54400,23.25 +NASDAQ,TSTF,1995-10-20,2.12,2.31,2.12,2.25,9800,9.00 +NASDAQ,TRIT,2009-11-10,15.79,15.79,14.26,14.60,89800,14.60 +NASDAQ,TGIC,2009-11-20,0.59,0.59,0.54,0.54,59000,0.54 +NASDAQ,TGIC,2009-08-13,1.08,1.15,1.03,1.05,266000,1.05 +NASDAQ,TGIC,2009-01-22,0.47,0.47,0.40,0.45,15200,0.45 +NASDAQ,TGIC,2008-09-08,4.30,4.30,2.39,2.93,2530300,2.93 +NASDAQ,TGIC,2008-08-11,1.84,1.95,1.59,1.61,585500,1.61 +NASDAQ,TGIC,2008-04-14,2.52,2.54,2.28,2.45,635300,2.45 +NASDAQ,TGIC,2008-02-01,7.13,7.94,7.02,7.70,390900,7.70 +NASDAQ,TGIC,2007-12-05,8.88,9.06,8.27,8.77,412100,8.77 +NASDAQ,TGIC,2007-02-06,52.65,54.98,52.65,53.50,649700,53.50 +NASDAQ,TGIC,2007-01-12,56.61,57.28,56.34,56.65,1517200,56.65 +NASDAQ,TGIC,2006-06-30,49.03,49.78,48.81,48.88,306000,48.88 +NASDAQ,TGIC,2006-05-05,56.00,56.00,55.75,55.87,37800,55.87 +NASDAQ,TGIC,2006-05-03,55.15,55.77,55.15,55.70,173300,55.70 +NASDAQ,TGIC,2006-04-06,46.00,46.40,45.80,46.08,37300,46.08 +NASDAQ,TGIC,2005-12-27,43.90,44.35,43.84,43.91,59100,43.91 +NASDAQ,TGIC,2005-11-23,43.12,43.92,43.12,43.37,42500,43.37 +NASDAQ,TGIC,2005-06-01,54.23,55.04,54.23,55.04,48300,55.04 +NASDAQ,TGIC,2004-05-04,54.47,54.72,53.20,53.60,33400,53.60 +NASDAQ,TGIC,2004-03-10,53.11,53.20,52.40,52.40,11200,52.40 +NASDAQ,TGIC,2003-09-23,48.30,48.87,48.30,48.59,18900,48.59 +NASDAQ,TGIC,2003-05-06,38.41,39.14,38.41,38.52,48400,38.52 +NASDAQ,TGIC,2003-02-27,32.40,33.13,32.40,33.00,108200,33.00 +NASDAQ,TGIC,2002-05-24,46.90,48.49,46.90,47.86,13100,47.86 +NASDAQ,TGIC,2002-05-01,45.50,47.44,45.35,45.59,87700,45.59 +NASDAQ,TGIC,2002-03-15,41.76,41.76,41.00,41.66,51300,41.66 +NASDAQ,TGIC,2001-12-20,36.90,36.96,35.50,35.80,10000,35.80 +NASDAQ,TGIC,2001-08-17,39.16,39.16,37.95,38.02,9900,38.02 +NASDAQ,TGIC,2001-01-11,32.61,32.62,31.81,31.88,29700,31.88 +NASDAQ,TGIC,2000-12-12,30.50,31.00,30.25,30.50,14300,30.50 +NASDAQ,TGIC,2000-08-10,25.31,25.31,25.00,25.00,19700,25.00 +NASDAQ,TGIC,2000-03-27,19.63,20.06,19.37,19.81,48900,19.81 +NASDAQ,TGIC,2000-03-16,16.00,18.38,15.75,17.50,80400,17.50 +NASDAQ,TGIC,2000-01-07,21.75,21.75,21.31,21.38,35800,21.38 +NASDAQ,TGIC,2000-01-06,22.00,22.00,21.13,21.13,24800,21.13 +NASDAQ,TGIC,1999-04-23,15.13,15.13,14.50,14.75,69000,14.75 +NASDAQ,TGIC,1999-01-14,22.25,22.94,20.75,21.00,43900,21.00 +NASDAQ,TGIC,1998-07-27,33.50,33.50,31.63,31.63,12200,31.63 +NASDAQ,TGIC,1998-07-15,33.25,34.75,33.25,33.62,1400,33.62 +NASDAQ,TGIC,1998-01-29,38.12,38.38,37.44,38.12,44300,38.12 +NASDAQ,TGIC,1997-11-26,29.62,29.62,29.00,29.00,3700,29.00 +NASDAQ,TGIC,1997-10-28,52.75,57.75,52.50,57.00,26200,28.50 +NASDAQ,TGIC,1997-10-03,59.00,59.00,56.75,58.88,2600,29.44 +NASDAQ,TGIC,1997-01-09,29.00,29.00,27.75,29.00,4400,14.50 +NASDAQ,TGIC,1996-05-02,32.00,32.75,32.00,32.75,1800,10.92 +NASDAQ,TGIC,1996-03-29,30.75,30.75,30.25,30.25,3300,10.08 +NASDAQ,TGIC,1995-12-15,26.50,27.25,26.50,27.25,7500,9.08 +NASDAQ,TGIC,1994-08-30,15.00,15.25,14.88,14.88,33300,4.96 +NASDAQ,TGIC,1994-06-17,15.50,15.50,15.50,15.50,900,5.17 +NASDAQ,TGIC,1994-01-05,17.38,17.50,17.00,17.50,69900,5.83 +NASDAQ,TECH,2009-11-13,67.18,67.62,66.81,67.19,142200,67.19 +NASDAQ,TECH,2009-11-11,66.08,66.77,65.71,66.77,149200,66.77 +NASDAQ,TECH,2009-10-02,62.60,63.24,62.24,62.38,144400,62.12 +NASDAQ,TECH,2008-06-04,76.59,77.19,76.09,76.43,152900,74.85 +NASDAQ,TECH,2008-05-23,75.34,75.81,74.95,75.33,125500,73.78 +NASDAQ,TECH,2008-01-30,65.07,66.32,64.09,64.20,328100,62.87 +NASDAQ,TECH,2007-10-10,66.91,67.47,66.08,66.28,207200,64.91 +NASDAQ,TECH,2007-03-28,56.00,56.36,55.90,56.21,92900,55.05 +NASDAQ,TECH,2006-10-09,52.88,53.22,52.64,53.15,241000,52.05 +NASDAQ,TECH,2006-10-05,52.12,53.35,52.06,53.10,248900,52.00 +NASDAQ,TECH,2005-06-20,44.47,45.25,44.47,44.88,203000,43.95 +NASDAQ,TECH,2005-05-12,44.73,45.09,44.05,44.50,287400,43.58 +NASDAQ,TECH,2005-04-11,41.20,41.20,40.31,40.46,271000,39.62 +NASDAQ,TECH,2004-11-10,38.00,38.90,37.74,38.36,165500,37.57 +NASDAQ,TECH,2004-03-24,37.69,38.32,37.04,37.69,211600,36.91 +NASDAQ,TECH,2003-11-07,35.75,36.98,35.45,36.67,356800,35.91 +NASDAQ,TECH,2003-08-14,33.70,34.09,33.29,33.85,419200,33.15 +NASDAQ,TECH,2003-06-13,29.83,30.02,29.45,29.71,193800,29.10 +NASDAQ,TECH,2002-11-25,33.81,34.19,33.26,33.59,214600,32.90 +NASDAQ,TECH,2002-09-12,29.80,30.15,29.50,29.73,237000,29.12 +NASDAQ,TECH,2002-07-01,28.30,28.35,27.26,27.85,394600,27.28 +NASDAQ,TECH,2002-04-12,28.00,28.26,27.00,27.60,507200,27.03 +NASDAQ,TECH,2001-11-16,30.47,30.75,29.41,29.62,197200,29.01 +NASDAQ,TECH,2001-05-02,35.05,37.10,34.04,35.95,702000,35.21 +NASDAQ,TECH,2000-06-19,113.06,123.75,109.12,122.37,1441400,59.92 +NASDAQ,TECH,2000-02-08,65.75,69.00,65.50,67.00,397000,32.81 +NASDAQ,TECH,1999-12-15,46.63,47.00,46.50,46.75,327800,22.89 +NASDAQ,TECH,1999-07-14,25.75,29.12,25.37,28.94,206600,14.17 +NASDAQ,TECH,1999-05-24,25.50,25.75,25.12,25.25,25400,12.36 +NASDAQ,TECH,1998-11-20,16.75,17.62,16.75,17.25,17600,8.45 +NASDAQ,TECH,1998-05-28,16.87,17.25,16.87,17.00,22200,8.32 +NASDAQ,TECH,1998-05-22,17.50,17.87,17.50,17.87,29200,8.75 +NASDAQ,TECH,1998-01-21,17.31,18.12,17.31,17.87,50800,8.75 +NASDAQ,TECH,1997-04-16,23.75,23.75,23.25,23.25,23200,5.69 +NASDAQ,TECH,1996-06-11,30.25,30.37,29.75,30.37,44800,7.44 +NASDAQ,TECH,1996-03-01,21.37,21.75,21.00,21.12,44000,5.17 +NASDAQ,TECH,1995-08-21,19.00,19.75,18.50,19.00,538400,4.65 +NASDAQ,TECH,1995-06-23,14.50,14.75,14.00,14.00,56800,3.43 +NASDAQ,TECH,1994-11-16,10.75,10.75,10.50,10.63,27200,2.60 +NASDAQ,TECH,1994-05-18,12.13,12.25,11.88,11.88,25600,2.91 +NASDAQ,TECH,1993-02-01,17.25,17.75,17.25,17.50,179200,4.28 +NASDAQ,TRUE,2009-06-09,5.71,6.40,5.70,5.89,3000,5.89 +NASDAQ,TRUE,2009-01-21,5.00,5.48,4.75,4.85,700,4.76 +NASDAQ,TRUE,2007-06-29,20.00,20.19,20.00,20.05,5700,18.69 +NASDAQ,TRUE,2007-02-06,19.17,19.46,19.14,19.46,1700,17.90 +NASDAQ,TRUE,2006-11-28,19.30,19.30,19.30,19.30,1100,17.76 +NASDAQ,TRUE,2006-09-06,19.31,19.31,19.26,19.26,700,17.61 +NASDAQ,TRUE,2006-04-27,20.90,20.98,20.75,20.98,4300,19.07 +NASDAQ,TRUE,2006-02-08,20.89,20.89,20.68,20.68,400,18.69 +NASDAQ,TRUE,2005-12-21,21.07,21.07,21.07,21.07,200,18.94 +NASDAQ,TRUE,2005-07-19,21.30,21.30,21.30,21.30,000,19.05 +NASDAQ,TRUE,2005-06-03,20.99,20.99,20.99,20.99,100,18.68 +NASDAQ,TRUE,2004-06-07,19.35,19.35,19.35,19.35,000,16.88 +NASDAQ,TRUE,2004-03-18,21.48,21.50,21.48,21.50,1000,18.67 +NASDAQ,TRUE,2004-02-02,21.72,21.75,21.50,21.75,5000,18.89 +NASDAQ,TRUE,2003-03-31,16.70,16.70,16.67,16.67,1100,14.21 +NASDAQ,TRUE,2003-02-24,15.90,15.90,15.90,15.90,000,13.56 +NASDAQ,TRUE,2002-12-20,15.40,15.45,15.39,15.45,1700,13.10 +NASDAQ,TRUE,2002-07-29,14.95,14.95,14.75,14.75,2000,12.44 +NASDAQ,TRUE,2002-07-03,15.15,15.26,15.10,15.13,3200,12.70 +NASDAQ,TRUE,2002-04-09,14.55,14.55,14.55,14.55,200,12.15 +NASDAQ,TRUE,2001-01-11,10.50,10.50,10.50,10.50,2200,8.60 +NASDAQ,TRUE,2000-09-14,10.75,10.75,10.75,10.75,000,8.70 +NASDAQ,TRUE,2000-08-28,10.25,10.25,10.00,10.00,20300,8.09 +NASDAQ,TRUE,1999-11-26,15.28,15.28,15.28,15.28,000,12.20 +NASDAQ,TRUE,1998-01-29,19.00,19.00,19.00,19.00,3700,14.87 +NASDAQ,TRUE,1998-01-26,18.50,18.50,18.50,18.50,500,14.48 +NASDAQ,TRUE,1998-01-02,21.00,21.12,20.12,21.12,3700,16.50 +NASDAQ,TRUE,1997-10-31,17.87,17.87,17.87,17.87,000,13.96 +NASDAQ,TRNS,2010-01-19,6.81,6.99,6.74,6.75,7200,6.75 +NASDAQ,TRNS,2009-10-02,5.35,5.35,5.35,5.35,000,5.35 +NASDAQ,TRNS,2009-03-30,4.90,5.15,4.90,5.15,900,5.15 +NASDAQ,TRNS,2009-02-03,4.82,4.96,4.82,4.96,3300,4.96 +NASDAQ,TRNS,2009-01-29,4.22,5.40,4.21,5.20,110000,5.20 +NASDAQ,TRNS,2008-03-05,6.70,6.70,6.61,6.61,3600,6.61 +NASDAQ,TRNS,2008-01-03,6.92,6.95,6.92,6.95,400,6.95 +NASDAQ,TRNS,2006-12-22,5.25,5.45,5.04,5.45,5200,5.45 +NASDAQ,TRNS,2006-09-22,5.34,5.55,5.26,5.26,3500,5.26 +NASDAQ,TRNS,2006-01-20,5.28,5.29,5.15,5.26,10700,5.26 +NASDAQ,TRNS,2005-09-06,4.25,4.34,4.20,4.34,2200,4.34 +NASDAQ,TRNS,2004-11-22,2.89,2.98,2.81,2.81,800,2.81 +NASDAQ,TRNS,2004-09-08,2.90,2.94,2.89,2.94,2600,2.94 +NASDAQ,TRNS,2002-03-07,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,TRNS,2001-10-01,1.10,1.10,1.10,1.10,000,1.10 +NASDAQ,TRNS,2001-07-31,2.50,3.10,2.50,3.10,55000,3.10 +NASDAQ,TRNS,2001-06-18,2.16,2.16,2.02,2.02,1400,2.02 +NASDAQ,TRNS,2000-10-04,2.38,2.38,2.38,2.38,500,2.38 +NASDAQ,TRNS,2000-08-21,2.50,2.75,2.50,2.62,2900,2.62 +NASDAQ,TRNS,2000-06-08,2.41,2.41,2.41,2.41,000,2.41 +NASDAQ,TRNS,1999-08-03,3.22,3.22,3.22,3.22,1800,3.22 +NASDAQ,TRNS,1999-06-18,3.13,3.31,2.94,3.31,25600,3.31 +NASDAQ,TRNS,1997-10-23,6.75,7.50,6.75,7.00,2100,7.00 +NASDAQ,TRNS,1996-10-23,8.00,8.25,8.00,8.25,2800,4.12 +NASDAQ,TRNS,1996-06-26,8.50,8.50,8.50,8.50,4000,4.25 +NASDAQ,TRNS,1996-04-23,6.87,6.87,6.63,6.63,6000,3.31 +NASDAQ,TRNS,1995-08-18,6.50,6.50,6.12,6.12,2800,3.06 +NASDAQ,TRNS,1995-01-23,4.25,4.94,4.25,4.88,152200,2.44 +NASDAQ,TRNS,1994-12-20,4.25,4.38,4.25,4.38,10800,2.19 +NASDAQ,TRNS,1994-11-04,4.50,4.50,4.38,4.38,10000,2.19 +NASDAQ,TRNS,1994-06-10,4.62,4.62,4.44,4.44,5200,2.22 +NASDAQ,TRNS,1994-02-02,5.62,5.62,5.13,5.25,33800,2.62 +NASDAQ,TRNS,1993-09-30,4.25,4.31,4.25,4.25,44400,2.12 +NASDAQ,TRNS,1992-06-26,1.97,1.97,1.97,1.97,2000,0.98 +NASDAQ,TRNS,1991-07-12,2.25,2.25,2.25,2.25,400,1.12 +NASDAQ,TRNS,1990-12-11,2.13,2.13,2.13,2.13,200,1.06 +NASDAQ,TEAR,2009-06-24,1.81,1.90,1.81,1.87,7600,1.87 +NASDAQ,TEAR,2009-06-05,2.30,2.35,2.30,2.35,1000,2.35 +NASDAQ,TEAR,2008-07-21,0.12,0.12,0.11,0.12,1500,3.00 +NASDAQ,TEAR,2008-02-21,0.09,0.10,0.09,0.10,5300,2.50 +NASDAQ,TEAR,2008-02-15,0.10,0.10,0.09,0.10,3300,2.50 +NASDAQ,TEAR,2007-11-26,0.16,0.17,0.14,0.14,4300,3.50 +NASDAQ,TEAR,2007-10-15,0.50,0.52,0.48,0.48,2200,12.00 +NASDAQ,TEAR,2007-10-03,0.47,0.53,0.47,0.49,3900,12.25 +NASDAQ,TEAR,2006-10-31,2.50,2.50,1.95,2.47,2600,61.75 +NASDAQ,TEAR,2006-05-31,2.01,2.25,2.00,2.23,9800,55.75 +NASDAQ,TEAR,2005-11-18,8.10,8.60,8.00,8.58,14000,214.50 +NASDAQ,TEAR,2005-05-18,8.46,8.88,8.30,8.61,14500,215.25 +NASDAQ,TEAR,2005-04-13,7.45,7.48,6.85,7.20,9200,180.00 +NASDAQ,TEAR,2005-02-03,8.44,8.65,8.15,8.60,12800,215.00 +NASDAQ,TRAD,2009-08-20,7.46,7.72,7.44,7.52,183900,7.52 +NASDAQ,TRAD,2008-06-05,9.86,10.56,9.62,10.56,483200,10.56 +NASDAQ,TRAD,2006-08-16,14.00,14.25,13.98,14.13,167900,14.13 +NASDAQ,TRAD,2006-07-12,12.38,12.45,11.91,11.94,326700,11.94 +NASDAQ,TRAD,2005-12-12,13.28,13.75,13.15,13.60,720400,13.60 +NASDAQ,TRAD,2005-09-15,9.55,9.79,9.55,9.68,74300,9.68 +NASDAQ,TRAD,2005-08-05,9.58,9.62,9.50,9.50,188500,9.50 +NASDAQ,TRAD,2005-07-26,9.66,9.70,9.37,9.52,399200,9.52 +NASDAQ,TRAD,2005-04-25,7.02,7.04,6.89,7.00,62100,7.00 +NASDAQ,TRAD,2004-10-07,6.52,6.69,6.31,6.34,108600,6.34 +NASDAQ,TRAD,2004-08-03,5.72,5.90,5.55,5.59,153000,5.59 +NASDAQ,TRAD,2004-07-14,6.09,6.15,5.76,5.76,179600,5.76 +NASDAQ,TRAD,2003-03-31,3.69,3.74,3.56,3.67,287000,3.67 +NASDAQ,TRAD,2003-03-19,2.53,2.78,2.52,2.75,206800,2.75 +NASDAQ,TRAD,2003-01-30,2.20,2.24,2.03,2.10,83900,2.10 +NASDAQ,TRAD,2002-10-07,1.15,1.16,1.15,1.15,3800,1.15 +NASDAQ,TRAD,2002-09-27,1.18,1.22,1.17,1.22,13500,1.22 +NASDAQ,TRAD,2002-08-12,1.38,1.40,1.37,1.37,22600,1.37 +NASDAQ,TRAD,2002-03-28,1.12,1.13,1.10,1.10,75500,1.10 +NASDAQ,TRAD,2001-08-03,3.65,3.65,3.30,3.50,40000,3.50 +NASDAQ,TRAD,2001-06-28,4.28,4.45,3.90,4.12,88900,4.12 +NASDAQ,TRAD,2000-11-22,2.00,2.42,1.94,2.12,44300,2.12 +NASDAQ,TRAD,2000-01-04,6.00,6.00,5.87,5.87,44400,5.87 +NASDAQ,TRAD,1999-02-02,4.44,4.50,4.34,4.44,65000,4.44 +NASDAQ,TRAD,1998-04-02,3.88,4.00,3.75,3.88,137000,3.88 +NASDAQ,TESS,2009-12-11,14.66,15.12,14.33,14.68,9100,14.68 +NASDAQ,TESS,2009-06-12,11.24,11.35,11.24,11.30,1600,11.16 +NASDAQ,TESS,2009-05-13,9.00,9.66,9.00,9.27,2400,9.16 +NASDAQ,TESS,2009-05-06,9.35,9.59,9.35,9.49,2600,9.37 +NASDAQ,TESS,2009-04-24,8.31,8.88,8.31,8.77,2400,8.66 +NASDAQ,TESS,2008-07-25,13.98,14.00,13.50,13.89,11100,13.72 +NASDAQ,TESS,2007-05-11,25.72,26.31,25.22,26.22,99400,25.90 +NASDAQ,TESS,2007-01-09,19.30,19.88,19.30,19.43,5500,19.19 +NASDAQ,TESS,2006-12-20,20.28,21.46,20.22,20.99,9300,20.73 +NASDAQ,TESS,2005-10-11,13.20,13.51,13.20,13.27,12000,8.74 +NASDAQ,TESS,2005-08-19,14.01,14.28,13.82,13.95,3900,9.19 +NASDAQ,TESS,2005-08-10,14.42,14.71,14.42,14.45,7200,9.51 +NASDAQ,TESS,2005-06-30,13.33,13.33,13.33,13.33,3600,8.78 +NASDAQ,TESS,2005-01-24,14.42,14.85,14.07,14.67,52000,9.66 +NASDAQ,TESS,2004-11-17,13.60,13.75,13.14,13.25,28600,8.72 +NASDAQ,TESS,2003-08-21,8.75,9.65,8.73,9.30,63200,6.12 +NASDAQ,TESS,2002-06-27,8.44,9.34,8.44,9.27,29700,6.10 +NASDAQ,TESS,2001-12-13,17.47,17.65,17.25,17.25,20700,11.36 +NASDAQ,TESS,2001-11-26,14.50,15.12,14.50,14.96,7500,9.85 +NASDAQ,TESS,2001-04-10,9.76,10.49,9.75,10.18,9400,6.70 +NASDAQ,TESS,2000-10-25,23.25,23.25,23.25,23.25,000,15.31 +NASDAQ,TESS,1999-12-08,18.56,18.56,17.62,18.25,5600,12.02 +NASDAQ,TESS,1999-09-08,16.50,16.50,16.37,16.37,2200,10.78 +NASDAQ,TESS,1999-05-21,21.38,21.75,21.38,21.75,400,14.32 +NASDAQ,TESS,1998-12-11,22.00,22.50,22.00,22.50,2200,14.81 +NASDAQ,TESS,1998-07-16,18.94,18.94,18.94,18.94,1200,12.47 +NASDAQ,TESS,1998-01-02,19.50,20.00,18.75,19.50,9000,12.84 +NASDAQ,TESS,1997-04-21,18.50,19.12,18.50,18.62,3600,12.26 +NASDAQ,TESS,1997-04-11,18.50,18.62,18.50,18.62,12800,12.26 +NASDAQ,TESS,1997-03-20,19.25,20.12,19.00,19.12,62400,12.59 +NASDAQ,TESS,1996-12-13,35.50,36.75,35.50,35.50,33000,23.37 +NASDAQ,TESS,1996-10-07,40.75,43.00,40.75,42.00,30600,27.65 +NASDAQ,TESS,1995-04-17,17.25,17.25,16.50,17.25,8700,11.36 +NASDAQ,TESS,1995-04-07,17.75,17.75,17.00,17.00,48400,11.19 +NASDAQ,TESS,1995-03-13,16.25,16.25,16.25,16.25,1000,10.70 +NASDAQ,TECUA,2009-12-17,12.55,12.84,12.18,12.24,54700,12.24 +NASDAQ,TECUA,2009-09-21,13.45,13.68,12.93,13.01,55400,13.01 +NASDAQ,TECUA,2009-05-11,12.41,12.41,11.63,12.01,139000,12.01 +NASDAQ,TECUA,2008-09-29,25.06,25.06,22.82,22.82,75100,22.82 +NASDAQ,TECUA,2008-05-28,32.30,34.45,31.55,33.30,229300,33.30 +NASDAQ,TECUA,2008-04-01,31.50,32.98,30.76,32.95,393400,32.95 +NASDAQ,TECUA,2007-12-17,24.38,25.10,24.20,24.51,159200,24.51 +NASDAQ,TECUA,2007-06-11,13.89,14.94,13.89,14.75,110400,14.75 +NASDAQ,TECUA,2007-04-17,10.30,10.38,10.16,10.30,170700,10.30 +NASDAQ,TECUA,2007-04-13,9.90,10.02,9.76,10.02,305200,10.02 +NASDAQ,TECUA,2006-09-08,14.69,14.81,14.55,14.63,101000,14.63 +NASDAQ,TECUA,2006-06-20,19.19,19.78,19.19,19.62,140100,19.62 +NASDAQ,TECUA,2006-05-26,21.85,22.39,21.66,22.17,75600,22.17 +NASDAQ,TECUA,2004-02-03,42.75,43.47,42.20,43.02,58000,40.96 +NASDAQ,TECUA,2003-04-22,45.41,46.87,45.31,46.29,40900,43.05 +NASDAQ,TECUA,2002-09-23,46.68,46.68,45.15,45.15,145100,41.37 +NASDAQ,TECUA,2002-08-26,48.56,49.84,47.87,49.84,33200,45.36 +NASDAQ,TECUA,2002-08-16,48.91,50.39,48.30,50.20,27200,45.69 +NASDAQ,TECUA,2002-03-11,51.50,52.00,51.30,52.00,15700,46.71 +NASDAQ,TECUA,2002-02-20,48.50,49.54,48.31,49.53,40000,44.50 +NASDAQ,TECUA,2001-08-02,48.57,49.50,48.41,48.75,41000,43.51 +NASDAQ,TECUA,2001-06-12,51.64,52.60,51.54,52.35,65100,46.44 +NASDAQ,TECUA,2000-09-22,39.91,41.75,39.89,41.75,61600,36.52 +NASDAQ,TECUA,2000-06-28,40.88,43.44,40.81,43.12,77300,37.42 +NASDAQ,TECUA,1999-08-24,61.54,62.03,61.11,61.54,22600,51.98 +NASDAQ,TECUA,1999-06-03,63.46,65.66,63.46,64.92,90800,54.58 +NASDAQ,TECUA,1998-06-26,46.87,48.97,46.87,48.97,100400,40.36 +NASDAQ,TECUA,1997-12-26,47.57,47.57,46.86,46.98,12200,38.25 +NASDAQ,TECUA,1997-09-22,52.58,53.16,52.58,53.16,22800,43.01 +NASDAQ,TECUA,1997-06-06,52.89,53.18,52.83,53.07,39100,42.44 +NASDAQ,TECUA,1997-04-28,50.74,51.20,50.27,51.20,76100,40.95 +NASDAQ,TECUA,1996-11-04,51.14,51.60,50.22,50.22,51100,39.71 +NASDAQ,TECUA,1996-07-17,47.45,47.45,46.76,46.82,33300,36.83 +NASDAQ,TECUA,1995-11-28,46.10,47.45,45.25,47.23,174800,36.57 +NASDAQ,TECUA,1995-08-24,44.06,44.06,43.61,43.61,54400,33.58 +NASDAQ,TRMA,2009-08-31,6.83,6.93,6.75,6.80,247700,6.80 +NASDAQ,TRMA,2009-07-29,3.70,3.85,3.63,3.77,204100,3.77 +NASDAQ,TRMA,2009-02-27,3.25,3.74,3.16,3.27,250100,3.27 +NASDAQ,TRMA,2009-02-24,3.03,3.15,2.95,2.97,218700,2.97 +NASDAQ,TRMA,2007-11-23,36.92,37.86,36.82,37.69,48200,37.69 +NASDAQ,TRMA,2007-10-19,33.51,33.51,31.97,32.05,219300,32.05 +NASDAQ,TRMA,2007-05-03,39.12,40.12,39.12,40.02,234000,40.02 +NASDAQ,TRMA,2007-03-09,37.93,37.93,36.76,37.06,456900,37.06 +NASDAQ,TRMA,2006-11-09,36.00,36.00,34.54,35.14,486900,35.14 +NASDAQ,TRMA,2006-09-27,33.30,34.03,33.00,33.99,150400,33.99 +NASDAQ,TRMA,2006-05-23,29.57,30.90,29.57,29.85,89600,29.85 +NASDAQ,TRMA,2006-03-06,28.00,28.47,27.41,27.97,92200,27.97 +NASDAQ,TRMA,2005-06-14,18.70,19.00,18.60,18.65,51700,18.65 +NASDAQ,TIXC,2009-09-02,3.30,3.40,3.27,3.40,68700,3.40 +NASDAQ,TIXC,2009-07-29,2.64,3.05,2.55,3.04,116200,3.04 +NASDAQ,TIXC,2008-10-16,3.79,3.79,2.85,3.40,136300,3.40 +NASDAQ,TELOZ,2009-12-15,4.78,4.82,4.57,4.70,9800,4.70 +NASDAQ,TELOZ,2009-07-10,4.02,4.19,4.00,4.15,23300,4.15 +NASDAQ,TELOZ,2009-06-11,5.60,5.79,5.42,5.43,23300,5.43 +NASDAQ,TELOZ,2009-05-28,5.35,5.38,5.20,5.26,8000,5.26 +NASDAQ,TELOZ,2009-01-21,4.90,5.05,4.85,4.85,5800,4.85 +NASDAQ,TELOZ,2008-09-12,16.08,17.33,16.08,17.18,43400,15.58 +NASDAQ,TELOZ,2007-10-19,17.92,17.95,17.04,17.33,60200,13.77 +NASDAQ,TELOZ,2007-05-15,9.45,9.52,9.42,9.44,5300,7.20 +NASDAQ,TELOZ,2006-12-27,10.00,10.69,9.69,10.09,180300,7.22 +NASDAQ,TELOZ,2006-06-28,9.43,9.43,6.65,7.03,257200,5.03 +NASDAQ,TELOZ,2005-11-18,10.00,10.07,9.96,9.99,12900,6.91 +NASDAQ,TELOZ,2004-09-10,6.37,6.37,6.26,6.36,15900,3.34 +NASDAQ,TELOZ,2004-01-26,6.48,6.48,6.30,6.31,12000,3.32 +NASDAQ,TELOZ,2003-11-12,6.95,6.98,6.92,6.97,6500,3.59 +NASDAQ,TELOZ,2003-10-23,6.53,6.53,6.48,6.53,5000,3.37 +NASDAQ,TELOZ,2003-08-11,5.80,5.85,5.70,5.75,93700,2.86 +NASDAQ,TELOZ,2003-07-02,4.10,4.24,4.10,4.24,3900,2.11 +NASDAQ,TELOZ,2003-06-24,3.96,4.10,3.96,4.08,3700,1.87 +NASDAQ,TELOZ,2003-06-06,4.10,4.23,4.05,4.20,10200,1.92 +NASDAQ,TELOZ,2003-05-08,3.56,3.56,3.56,3.56,500,1.63 +NASDAQ,TELOZ,2003-04-16,3.75,3.75,3.75,3.75,1400,1.72 +NASDAQ,TELOZ,2003-03-17,4.05,4.05,3.93,3.97,2400,1.81 +NASDAQ,TELOZ,2002-05-29,3.40,3.40,3.40,3.40,000,1.41 +NASDAQ,TELOZ,2001-10-22,5.06,5.10,5.06,5.06,9900,2.10 +NASDAQ,TELOZ,2001-04-10,7.63,7.63,7.63,7.63,300,3.02 +NASDAQ,TELOZ,2001-01-02,5.50,6.00,5.50,6.00,14700,2.26 +NASDAQ,TELOZ,2000-10-18,5.22,5.22,4.88,4.94,2900,1.66 +NASDAQ,TELOZ,2000-08-02,4.81,4.81,4.50,4.50,1100,1.52 +NASDAQ,TELOZ,1999-12-21,3.81,4.00,3.81,4.00,700,1.35 +NASDAQ,TELOZ,1999-12-14,3.69,3.69,3.69,3.69,1000,1.24 +NASDAQ,TELOZ,1998-11-10,4.56,4.56,4.56,4.56,1000,1.54 +NASDAQ,TELOZ,1998-10-29,4.63,4.63,4.63,4.63,100,1.56 +NASDAQ,TELOZ,1998-09-15,4.69,4.69,4.69,4.69,500,1.58 +NASDAQ,TELOZ,1998-03-24,5.38,5.42,5.38,5.42,5000,1.83 +NASDAQ,TELOZ,1997-07-15,2.62,2.70,2.62,2.67,11600,0.90 +NASDAQ,TELOZ,1996-11-13,0.88,1.00,0.88,1.00,16400,0.34 +NASDAQ,TELOZ,1995-09-05,0.92,0.92,0.92,0.92,8200,0.29 +NASDAQ,UNFI,2009-12-10,26.63,26.71,25.98,26.13,603700,26.13 +NASDAQ,UNFI,2009-09-28,24.16,24.51,23.93,24.43,243100,24.43 +NASDAQ,UNFI,2009-02-19,13.60,14.33,13.60,13.97,577100,13.97 +NASDAQ,UNFI,2008-03-05,17.03,17.24,16.76,16.98,534400,16.98 +NASDAQ,UNFI,2006-03-16,34.42,34.72,34.12,34.23,410900,34.23 +NASDAQ,UNFI,2006-01-09,27.44,28.00,27.25,27.50,828100,27.50 +NASDAQ,UNFI,2005-12-21,28.05,28.25,27.01,27.74,507900,27.74 +NASDAQ,UNFI,2005-10-12,32.75,33.27,31.72,32.21,268700,32.21 +NASDAQ,UNFI,2003-09-04,31.15,32.35,31.15,31.80,379800,15.90 +NASDAQ,UNFI,2003-03-26,25.87,25.87,25.43,25.51,580400,12.76 +NASDAQ,UNFI,2002-11-21,24.00,24.64,24.00,24.53,687000,12.27 +NASDAQ,UNFI,2002-10-11,22.30,23.00,22.30,22.74,304600,11.37 +NASDAQ,UNFI,2002-05-29,22.05,22.95,22.05,22.62,117600,11.31 +NASDAQ,UNFI,2002-02-12,23.15,23.16,22.85,22.96,275000,11.48 +NASDAQ,UNFI,2001-10-11,18.01,18.22,17.90,18.06,1089600,9.03 +NASDAQ,UNFI,2001-07-17,22.51,22.65,22.01,22.24,971000,11.12 +NASDAQ,UNFI,2001-06-25,19.25,19.44,19.15,19.31,250800,9.65 +NASDAQ,UNFI,2001-01-02,17.75,17.75,17.38,17.56,1032000,8.78 +NASDAQ,UNFI,2000-10-30,12.62,12.98,12.62,12.75,137600,6.38 +NASDAQ,UNFI,2000-04-27,15.00,15.44,14.75,15.44,84400,7.72 +NASDAQ,UNFI,1999-11-19,9.28,9.31,9.12,9.12,80200,4.56 +NASDAQ,UNFI,1999-05-11,24.25,27.25,24.12,27.25,77800,13.62 +NASDAQ,UNFI,1998-12-23,25.00,25.12,24.88,24.94,44600,12.47 +NASDAQ,UBSI,2009-03-16,16.73,17.00,15.61,15.84,374900,15.14 +NASDAQ,UBSI,2008-12-19,33.47,33.60,30.30,31.86,1417300,29.88 +NASDAQ,UBSI,2008-04-25,29.11,29.92,28.57,29.36,324400,26.72 +NASDAQ,UBSI,2008-01-16,25.19,26.87,25.19,26.32,552000,23.69 +NASDAQ,UBSI,2006-08-31,37.46,37.69,37.19,37.27,104500,31.93 +NASDAQ,UBSI,2006-06-13,35.82,36.79,35.80,35.80,162300,30.67 +NASDAQ,UBSI,2006-05-24,34.84,36.19,34.47,35.98,180500,30.59 +NASDAQ,UBSI,2006-03-24,37.97,38.10,37.67,38.03,81700,32.33 +NASDAQ,UBSI,2005-11-14,38.02,38.35,37.51,37.88,105600,31.74 +NASDAQ,UBSI,2005-10-28,34.93,35.87,34.69,35.79,110100,29.99 +NASDAQ,UBSI,2005-10-18,33.32,33.60,32.87,32.95,90700,27.61 +NASDAQ,UBSI,2005-02-15,34.80,35.32,34.60,34.88,122000,28.58 +NASDAQ,UBSI,2004-07-21,33.10,33.10,32.24,32.31,201900,26.09 +NASDAQ,UBSI,2004-01-28,30.15,30.28,30.04,30.19,111800,23.98 +NASDAQ,UBSI,2003-10-10,30.84,31.27,30.77,31.27,254500,24.64 +NASDAQ,UBSI,2003-09-23,30.66,30.99,30.66,30.95,47600,24.39 +NASDAQ,UBSI,2003-04-30,28.95,29.07,28.71,28.88,81300,22.39 +NASDAQ,UBSI,2002-11-21,29.83,30.30,29.37,29.88,91800,22.76 +NASDAQ,UBSI,2001-07-24,27.02,27.16,26.70,26.74,41400,19.72 +NASDAQ,UBSI,2001-06-14,24.60,24.65,23.92,23.92,69200,17.64 +NASDAQ,UBSI,2001-05-17,23.96,24.04,23.64,23.97,101000,17.51 +NASDAQ,UBSI,2001-01-17,22.12,23.00,21.87,21.87,68800,15.82 +NASDAQ,UBSI,1999-03-15,25.87,26.00,25.50,25.94,23400,17.51 +NASDAQ,UBSI,1999-02-22,22.75,24.37,22.75,24.37,51700,16.33 +NASDAQ,UBSI,1998-08-04,27.87,27.94,27.12,27.12,94700,17.91 +NASDAQ,UBSI,1998-03-06,49.50,49.50,48.31,48.63,20400,15.84 +NASDAQ,UBSI,1998-01-15,47.00,47.00,46.25,46.50,27200,15.15 +NASDAQ,UBSI,1996-07-17,26.25,27.00,26.25,26.62,16800,8.21 +NASDAQ,UBSI,1996-03-15,29.25,29.25,29.25,29.25,2400,8.92 +NASDAQ,UBSI,1995-12-18,30.44,30.44,30.25,30.25,2200,9.14 +NASDAQ,UBSI,1995-09-12,29.75,30.00,29.25,29.25,9000,8.75 +NASDAQ,UBSI,1995-07-05,26.50,26.75,26.25,26.75,16200,7.92 +NASDAQ,UBSI,1995-05-16,26.75,27.25,26.75,27.25,17200,7.98 +NASDAQ,UBSI,1994-11-18,23.75,23.75,23.75,23.75,11600,6.80 +NASDAQ,UBSI,1994-09-13,24.75,25.00,24.75,25.00,24400,7.15 +NASDAQ,UBSI,1994-08-11,25.25,25.25,25.00,25.12,9000,7.11 +NASDAQ,UBSI,1994-02-09,26.25,26.25,26.25,26.25,28800,7.29 +NASDAQ,UBSI,1993-12-20,26.75,26.75,26.00,26.75,3400,7.43 +NASDAQ,UBSI,1993-10-11,26.00,26.00,26.00,26.00,3200,7.16 +NASDAQ,UBSI,1993-04-13,21.75,22.50,21.50,22.50,4600,6.14 +NASDAQ,UBSI,1993-02-03,19.75,20.25,19.75,20.25,1200,5.47 +NASDAQ,UBSI,1992-10-15,19.25,19.25,19.25,19.25,3200,5.14 +NASDAQ,UBSI,1992-08-31,20.00,20.00,20.00,20.00,400,5.29 +NASDAQ,UBSI,1992-08-17,20.25,20.25,19.25,20.25,4400,5.35 +NASDAQ,UBSI,1992-06-30,18.00,18.00,17.25,17.75,9400,4.69 +NASDAQ,UBSI,1991-12-05,14.25,14.25,14.00,14.00,1200,3.56 +NASDAQ,UBSI,1991-11-08,14.50,14.50,14.50,14.50,1600,3.68 +NASDAQ,UBSI,1991-07-18,12.75,12.75,12.25,12.25,16000,3.07 +NASDAQ,UBSI,1991-06-12,12.75,12.75,12.75,12.75,3400,3.19 +NASDAQ,UBSI,1991-05-10,12.50,12.50,12.50,12.50,400,3.08 +NASDAQ,UBSI,1991-04-05,12.00,12.00,12.00,12.00,16800,2.96 +NASDAQ,UBSI,1990-12-31,9.75,10.50,9.75,10.25,50400,2.49 +NASDAQ,ULTR,2009-07-23,4.44,4.60,4.44,4.60,240600,4.60 +NASDAQ,ULTR,2008-10-13,3.94,4.90,3.92,4.70,228200,4.70 +NASDAQ,ULTR,2008-04-14,9.05,10.13,8.84,9.99,1332000,9.99 +NASDAQ,ULTR,2008-03-17,8.08,8.08,7.13,7.30,822800,7.30 +NASDAQ,ULTR,2008-02-20,15.67,16.00,15.33,15.93,147200,15.93 +NASDAQ,ULTR,2007-12-24,16.76,17.58,16.70,17.57,85600,17.57 +NASDAQ,ULTR,2007-06-29,23.27,23.95,22.99,23.70,186300,23.70 +NASDAQ,ULTR,2007-04-17,19.50,19.65,18.95,19.30,222700,19.30 +NASDAQ,USAP,2009-12-02,16.43,16.87,16.16,16.84,13900,16.84 +NASDAQ,USAP,2009-12-01,16.46,16.50,16.28,16.36,21000,16.36 +NASDAQ,USAP,2009-09-11,18.04,18.05,17.87,17.87,16300,17.87 +NASDAQ,USAP,2009-09-08,18.12,18.49,17.93,18.34,22400,18.34 +NASDAQ,USAP,2009-02-13,12.06,13.61,12.06,13.19,22100,13.19 +NASDAQ,USAP,2009-01-23,13.99,14.59,13.59,14.48,28700,14.48 +NASDAQ,USAP,2008-09-19,33.30,36.27,33.14,35.27,121000,35.27 +NASDAQ,USAP,2008-07-01,36.54,36.54,33.44,34.81,108400,34.81 +NASDAQ,USAP,2008-05-12,36.12,36.25,34.74,36.13,36800,36.13 +NASDAQ,USAP,2008-02-21,30.54,31.72,29.94,29.94,156100,29.94 +NASDAQ,USAP,2007-07-30,35.10,38.05,35.10,37.34,153400,37.34 +NASDAQ,USAP,2007-02-26,51.75,51.75,49.20,49.73,225800,49.73 +NASDAQ,USAP,2006-05-16,28.88,30.37,27.65,29.84,150200,29.84 +NASDAQ,USAP,2006-03-09,21.36,21.45,21.07,21.21,39900,21.21 +NASDAQ,USAP,2005-05-16,12.60,12.64,12.22,12.41,16200,12.41 +NASDAQ,USAP,2004-07-08,11.90,12.00,11.61,11.90,13700,11.90 +NASDAQ,USAP,2004-04-08,10.31,10.63,10.31,10.51,5500,10.51 +NASDAQ,USAP,2003-12-10,8.10,8.30,8.08,8.15,16200,8.15 +NASDAQ,USAP,2003-05-21,5.15,5.15,5.15,5.15,3500,5.15 +NASDAQ,USAP,2003-04-08,5.06,5.10,4.85,4.85,600,4.85 +NASDAQ,USAP,2001-11-21,7.08,7.08,7.01,7.08,69900,7.08 +NASDAQ,USAP,2001-09-28,7.10,7.17,7.02,7.10,42300,7.10 +NASDAQ,USAP,2001-07-09,8.25,8.61,8.24,8.61,7100,8.61 +NASDAQ,USAP,2000-05-18,6.47,6.50,6.47,6.50,6300,6.50 +NASDAQ,USAP,2000-03-14,7.12,7.50,7.00,7.50,23800,7.50 +NASDAQ,USAP,1999-11-01,4.63,4.63,4.50,4.50,10100,4.50 +NASDAQ,USAP,1999-05-11,6.19,6.19,5.87,6.19,2700,6.19 +NASDAQ,USAP,1998-11-10,6.50,6.50,6.13,6.13,5600,6.13 +NASDAQ,USAP,1998-11-02,6.94,7.50,6.75,7.00,33600,7.00 +NASDAQ,USAP,1998-06-23,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,USAP,1998-04-27,10.75,10.75,10.75,10.75,3300,10.75 +NASDAQ,USAP,1997-06-25,13.12,13.37,13.12,13.12,18100,13.12 +NASDAQ,USAP,1997-04-23,10.00,10.25,10.00,10.12,1700,10.12 +NASDAQ,USAP,1996-04-03,10.37,10.75,10.25,10.63,120400,10.63 +NASDAQ,USAP,1995-12-07,11.12,11.12,10.88,10.88,10700,10.88 +NASDAQ,UBFO,2008-12-01,10.50,10.78,9.71,9.71,15200,9.24 +NASDAQ,UBFO,2008-07-17,15.14,15.20,14.96,14.97,8100,14.10 +NASDAQ,UBFO,2008-01-31,16.40,16.73,15.83,16.27,13400,15.07 +NASDAQ,UBFO,2006-07-17,21.25,21.67,21.25,21.36,14100,19.06 +NASDAQ,UBFO,2006-06-22,23.42,23.42,22.57,23.01,13700,20.43 +NASDAQ,UBFO,2005-07-29,27.00,27.60,27.00,27.50,4200,11.99 +NASDAQ,UBFO,2005-04-05,23.25,24.55,23.25,24.50,13000,10.53 +NASDAQ,UBFO,2005-03-18,24.90,24.99,24.28,24.28,3800,10.44 +NASDAQ,UBFO,2004-09-01,22.76,22.79,22.55,22.55,1000,9.56 +NASDAQ,UBFO,2004-06-29,21.00,21.00,20.69,20.69,9400,8.71 +NASDAQ,UBFO,2004-05-12,22.76,22.99,22.26,22.33,11000,9.40 +NASDAQ,UBFO,2003-05-06,21.75,21.75,21.10,21.75,9400,8.94 +NASDAQ,UBFO,2003-03-13,17.60,17.60,17.60,17.60,000,7.18 +NASDAQ,UBFO,2003-01-08,16.62,16.62,16.56,16.56,600,6.76 +NASDAQ,UBFO,2002-07-29,17.76,17.76,17.76,17.76,000,7.13 +NASDAQ,UBFO,2001-10-08,16.00,16.00,16.00,16.00,10600,6.29 +NASDAQ,UBFO,2001-06-11,17.00,17.00,17.00,17.00,2000,6.59 +NASDAQ,UBFO,2001-05-29,17.25,17.25,17.25,17.25,000,6.69 +NASDAQ,UBFO,2001-02-12,17.75,17.75,17.50,17.50,3800,6.73 +NASDAQ,UBFO,2000-12-04,17.25,17.50,17.00,17.00,8200,6.54 +NASDAQ,UBFO,2000-07-05,17.00,17.00,17.00,17.00,000,6.54 +NASDAQ,UBFO,2000-03-28,18.00,18.00,18.00,18.00,400,6.93 +NASDAQ,UBFO,2000-01-03,20.75,21.00,20.50,21.00,6800,8.05 +NASDAQ,UBFO,1999-09-14,48.50,48.50,48.50,48.50,000,6.17 +NASDAQ,UBFO,1999-08-20,47.00,47.00,47.00,47.00,000,5.98 +NASDAQ,UBFO,1999-06-07,40.25,40.25,40.25,40.25,3600,5.09 +NASDAQ,URBN,2009-10-26,32.95,33.92,32.74,32.97,2813500,32.97 +NASDAQ,URBN,2009-10-09,31.42,31.59,30.75,31.17,2548700,31.17 +NASDAQ,URBN,2009-09-21,31.05,31.55,30.73,31.15,2207300,31.15 +NASDAQ,URBN,2009-09-11,30.01,30.32,29.65,29.79,3190900,29.79 +NASDAQ,URBN,2009-02-10,17.62,17.80,16.25,16.42,6448300,16.42 +NASDAQ,URBN,2008-11-26,17.52,19.29,17.03,19.07,4972000,19.07 +NASDAQ,URBN,2008-07-02,32.81,32.89,31.68,31.69,3015200,31.69 +NASDAQ,URBN,2006-08-10,14.35,16.47,14.28,16.01,14153600,16.01 +NASDAQ,URBN,2006-05-01,23.25,23.60,22.62,22.88,2891200,22.88 +NASDAQ,URBN,2005-12-23,25.74,26.18,25.43,26.04,1876700,26.04 +NASDAQ,URBN,2005-11-02,28.42,29.60,28.35,29.46,1937600,29.46 +NASDAQ,URBN,2005-09-28,28.74,28.74,28.00,28.25,2692800,28.25 +NASDAQ,URBN,2004-12-17,43.25,43.73,42.76,43.28,2142800,21.64 +NASDAQ,URBN,2004-02-09,42.75,43.41,42.06,43.01,1795200,10.75 +NASDAQ,URBN,2003-04-21,25.75,26.35,25.23,25.38,2302400,3.17 +NASDAQ,URBN,2002-11-14,24.00,25.23,23.63,24.21,6402400,3.03 +NASDAQ,URBN,2002-06-14,33.48,34.85,32.89,34.33,2048000,4.29 +NASDAQ,URBN,2002-02-15,26.19,26.35,25.64,26.07,1008800,3.26 +NASDAQ,URBN,2001-07-30,11.20,11.45,11.20,11.45,7200,1.43 +NASDAQ,URBN,2001-06-26,13.58,14.00,13.10,13.65,850400,1.71 +NASDAQ,URBN,2001-06-04,15.90,15.90,15.25,15.30,139200,1.91 +NASDAQ,URBN,2001-03-29,10.58,10.58,10.31,10.44,219200,1.30 +NASDAQ,URBN,2001-03-15,11.19,11.63,11.06,11.31,1388000,1.41 +NASDAQ,URBN,2000-10-16,8.81,8.91,8.63,8.63,268000,1.08 +NASDAQ,URBN,2000-06-05,9.81,10.50,9.75,10.50,406400,1.31 +NASDAQ,URBN,1999-09-27,21.38,21.88,21.38,21.63,224000,2.70 +NASDAQ,URBN,1999-06-29,25.25,25.25,24.75,25.00,244800,3.12 +NASDAQ,URBN,1998-09-09,13.69,13.69,13.69,13.69,13600,1.71 +NASDAQ,URBN,1998-04-28,16.00,16.50,16.00,16.50,24000,2.06 +NASDAQ,URBN,1997-07-23,15.13,15.38,15.13,15.13,508000,1.89 +NASDAQ,URBN,1997-07-07,14.25,14.25,14.00,14.19,2173600,1.77 +NASDAQ,URBN,1997-04-25,11.75,12.13,11.25,12.13,808000,1.52 +NASDAQ,URBN,1996-12-09,14.25,14.25,13.00,13.50,328800,1.69 +NASDAQ,URBN,1996-07-19,21.00,21.00,19.75,20.25,243200,2.53 +NASDAQ,URBN,1996-03-25,29.00,29.00,28.25,28.25,49600,1.77 +NASDAQ,URBN,1996-01-15,22.75,23.00,22.00,22.50,659200,1.41 +NASDAQ,URBN,1995-10-06,26.00,26.25,25.75,25.75,168000,1.61 +NASDAQ,URBN,1995-07-25,21.50,21.50,20.50,21.38,52800,1.34 +NASDAQ,URBN,1995-04-21,22.25,22.25,21.75,21.75,176000,1.36 +NASDAQ,URBN,1994-12-07,29.50,29.88,29.50,29.63,574400,1.85 +NASDAQ,URBN,1994-08-30,24.75,24.75,24.25,24.50,89600,1.53 +NASDAQ,URBN,1994-05-31,24.50,24.50,24.00,24.50,112000,1.53 +NASDAQ,ULTA,2009-07-13,10.87,11.33,10.49,11.32,197900,11.32 +NASDAQ,ULTA,2009-05-04,8.60,9.10,8.51,8.85,212100,8.85 +NASDAQ,ULTA,2008-01-29,15.50,16.60,15.14,16.35,233900,16.35 +NASDAQ,UVSP,2009-10-07,21.25,21.40,21.10,21.38,23100,21.13 +NASDAQ,UVSP,2009-09-15,21.76,22.15,21.70,21.99,28900,21.73 +NASDAQ,UVSP,2009-08-31,20.94,21.02,20.50,20.77,339200,20.33 +NASDAQ,UVSP,2009-01-26,23.12,23.77,22.50,23.32,23500,22.35 +NASDAQ,UVSP,2007-04-10,24.82,25.21,24.82,24.97,5300,22.56 +NASDAQ,UVSP,2006-10-18,30.06,30.06,29.36,29.61,5000,26.37 +NASDAQ,UVSP,2006-08-11,27.53,27.53,26.84,27.07,7800,23.94 +NASDAQ,UVSP,2005-08-26,26.13,26.31,25.00,25.00,20200,21.47 +NASDAQ,UVSP,2005-07-15,29.96,30.67,29.77,30.55,7400,26.23 +NASDAQ,UVSP,2004-04-20,48.47,48.67,48.05,48.07,3300,26.73 +NASDAQ,UVSP,2003-03-11,33.25,33.25,33.25,33.25,400,18.09 +NASDAQ,UVSP,2003-02-05,40.40,40.50,40.40,40.50,1500,17.52 +NASDAQ,UVSP,2003-01-27,40.50,40.50,40.50,40.50,1200,17.52 +NASDAQ,UVSP,2002-11-08,40.40,40.40,40.40,40.40,000,17.38 +NASDAQ,UVSP,2002-08-19,38.25,38.25,38.25,38.25,000,16.35 +NASDAQ,UVSP,2002-04-22,35.90,35.90,35.90,35.90,000,15.25 +NASDAQ,UVSP,2002-02-12,35.20,35.20,35.20,35.20,900,14.86 +NASDAQ,UVSP,2002-01-28,35.35,35.35,35.35,35.35,000,14.92 +NASDAQ,UVSP,2001-06-26,29.05,29.05,29.05,29.05,000,12.11 +NASDAQ,UVSP,2001-04-10,25.00,25.00,25.00,25.00,700,10.34 +NASDAQ,UVSP,2001-03-09,24.25,24.25,24.25,24.25,1500,10.03 +NASDAQ,UVSP,2001-01-25,22.87,22.87,22.87,22.87,100,9.38 +NASDAQ,UVSP,2000-02-04,26.00,26.00,26.00,26.00,000,10.16 +NASDAQ,UVSP,1999-12-02,24.75,24.75,24.75,24.75,000,9.67 +NASDAQ,UVSP,1999-10-01,25.00,25.00,25.00,25.00,1000,9.77 +NASDAQ,UVSP,1999-09-29,24.00,24.00,24.00,24.00,000,9.38 +NASDAQ,UVSP,1999-04-28,32.00,32.00,30.00,30.00,4600,11.72 +NASDAQ,UVSP,1999-02-19,32.00,32.00,32.00,32.00,700,12.50 +NASDAQ,UVSP,1998-12-07,33.25,33.25,33.25,33.25,000,12.99 +NASDAQ,UVSP,1998-08-24,37.00,37.00,35.75,37.00,1500,14.45 +NASDAQ,UVSP,1998-04-22,74.50,74.50,74.50,74.50,1800,14.55 +NASDAQ,USEG,2009-12-24,6.07,6.10,6.03,6.07,188100,6.07 +NASDAQ,USEG,2009-07-13,1.91,1.92,1.88,1.90,56200,1.90 +NASDAQ,USEG,2008-06-03,2.73,2.84,2.66,2.84,217900,2.84 +NASDAQ,USEG,2008-05-05,2.57,2.63,2.44,2.54,89100,2.54 +NASDAQ,USEG,2008-02-04,3.98,4.00,3.91,3.91,39800,3.91 +NASDAQ,USEG,2007-09-24,4.40,4.49,4.36,4.42,64100,4.42 +NASDAQ,USEG,2007-08-31,4.57,4.68,4.52,4.60,45900,4.60 +NASDAQ,USEG,2007-07-05,5.70,5.78,5.60,5.69,81700,5.69 +NASDAQ,USEG,2007-07-03,5.60,5.73,5.58,5.70,106800,5.70 +NASDAQ,USEG,2007-05-31,5.70,5.96,5.67,5.88,123900,5.78 +NASDAQ,USEG,2007-05-10,6.79,6.81,6.35,6.44,183900,6.33 +NASDAQ,USEG,2007-04-19,6.00,6.02,5.72,5.89,172700,5.79 +NASDAQ,USEG,2007-04-05,5.83,6.00,5.58,5.94,222500,5.84 +NASDAQ,USEG,2006-06-29,4.08,4.14,4.01,4.08,38400,4.01 +NASDAQ,USEG,2006-06-06,4.84,4.93,4.67,4.76,76000,4.68 +NASDAQ,USEG,2006-02-27,5.40,5.55,5.29,5.48,180300,5.38 +NASDAQ,USEG,2005-07-20,3.55,3.55,3.48,3.53,52000,3.47 +NASDAQ,USEG,2004-11-22,2.49,2.50,2.44,2.47,10300,2.43 +NASDAQ,USEG,2004-10-15,2.23,2.24,2.19,2.19,30800,2.15 +NASDAQ,USEG,2004-09-23,2.15,2.29,2.15,2.22,28500,2.18 +NASDAQ,USEG,2004-04-12,2.70,2.90,2.70,2.78,18300,2.73 +NASDAQ,USEG,2004-03-18,2.77,2.78,2.53,2.69,47000,2.64 +NASDAQ,USEG,2004-03-01,2.95,3.19,2.94,3.13,78400,3.07 +NASDAQ,USEG,2003-05-30,4.71,4.82,4.63,4.77,23000,4.69 +NASDAQ,USEG,2003-05-22,4.85,4.90,4.70,4.70,13400,4.62 +NASDAQ,USEG,2001-12-18,3.75,4.15,3.65,4.15,18700,4.08 +NASDAQ,USEG,2001-09-28,3.50,3.80,3.45,3.80,26500,3.73 +NASDAQ,USEG,2001-05-07,4.43,4.60,4.43,4.60,15500,4.52 +NASDAQ,USEG,2000-01-05,3.75,3.88,3.62,3.75,24600,3.68 +NASDAQ,USEG,1999-12-03,3.50,3.75,3.50,3.56,7500,3.50 +NASDAQ,USEG,1999-09-27,3.69,3.88,3.62,3.88,28700,3.81 +NASDAQ,USEG,1998-07-20,4.12,4.75,4.12,4.50,16800,4.42 +NASDAQ,USEG,1997-09-04,8.50,9.25,8.50,9.13,33300,8.96 +NASDAQ,USEG,1997-08-13,8.62,8.75,7.88,7.88,30600,7.74 +NASDAQ,USEG,1997-05-30,9.00,9.38,8.87,8.87,2300,8.72 +NASDAQ,USEG,1996-07-17,18.00,18.00,16.50,17.25,25000,16.95 +NASDAQ,USEG,1995-12-21,4.00,4.00,4.00,4.00,200,3.93 +NASDAQ,USEG,1995-12-18,4.09,4.09,3.62,3.75,25200,3.68 +NASDAQ,USEG,1995-05-09,6.13,6.13,5.75,5.75,15600,5.65 +NASDAQ,USEG,1994-10-13,4.37,4.37,4.12,4.37,9900,4.30 +NASDAQ,USEG,1994-10-10,3.88,3.88,3.88,3.88,400,3.81 +NASDAQ,USEG,1994-04-08,5.00,5.00,5.00,5.00,100,4.91 +NASDAQ,USEG,1993-12-20,3.75,4.00,3.75,4.00,5200,3.93 +NASDAQ,USEG,1993-11-18,4.25,4.25,4.25,4.25,1000,4.17 +NASDAQ,USEG,1991-07-10,5.62,5.62,5.62,5.62,10000,5.53 +NASDAQ,USEG,1991-01-17,5.38,5.50,5.00,5.25,10500,5.16 +NASDAQ,USEG,1990-08-14,10.12,10.50,10.00,10.50,22900,10.31 +NASDAQ,USEG,1990-07-30,9.62,9.75,9.38,9.50,36900,9.33 +NASDAQ,UMPQ,2010-02-03,11.50,12.09,11.31,11.94,3963400,11.94 +NASDAQ,UMPQ,2009-12-10,12.52,12.54,12.29,12.38,713500,12.33 +NASDAQ,UMPQ,2008-12-12,12.92,14.09,12.92,13.85,692000,13.53 +NASDAQ,UMPQ,2008-11-06,15.60,16.70,15.48,15.59,385400,15.23 +NASDAQ,UMPQ,2008-09-12,16.18,17.11,15.95,17.03,1066700,16.45 +NASDAQ,UMPQ,2007-08-07,19.84,23.00,19.84,21.29,1480000,19.60 +NASDAQ,UMPQ,2006-11-08,28.15,28.81,28.15,28.79,120300,25.98 +NASDAQ,UMPQ,2006-06-26,25.34,25.70,25.32,25.49,275500,22.74 +NASDAQ,UMPQ,2006-06-15,26.40,26.70,26.11,26.55,177200,23.69 +NASDAQ,UMPQ,2005-09-15,24.14,24.20,23.87,24.14,62700,21.29 +NASDAQ,UMPQ,2005-05-02,22.11,22.55,22.11,22.53,249900,19.82 +NASDAQ,UMPQ,2004-09-22,22.46,22.61,22.21,22.40,133300,19.55 +NASDAQ,UMPQ,2004-06-22,18.97,19.28,18.90,19.26,118600,16.76 +NASDAQ,UMPQ,2003-08-11,18.50,18.89,18.50,18.58,20600,16.07 +NASDAQ,UMPQ,2003-01-29,18.59,19.90,18.55,19.90,212600,17.14 +NASDAQ,UMPQ,2002-11-25,17.49,17.76,17.35,17.66,86100,15.18 +NASDAQ,UMPQ,2002-09-25,16.77,17.05,16.65,16.90,39800,14.49 +NASDAQ,UMPQ,2001-10-04,12.62,12.90,12.45,12.80,16800,10.89 +NASDAQ,UMPQ,2001-09-05,13.00,13.19,12.65,12.76,14400,10.82 +NASDAQ,UMPQ,2001-08-17,13.58,13.58,13.05,13.56,20100,11.50 +NASDAQ,UMPQ,2001-07-16,12.25,12.45,12.21,12.21,37100,10.35 +NASDAQ,UMPQ,2001-05-14,10.80,11.30,10.50,11.30,100600,9.55 +NASDAQ,UMPQ,2001-03-28,9.38,9.75,9.38,9.75,300,8.24 +NASDAQ,UMPQ,2001-03-13,9.88,9.88,9.88,9.88,000,8.31 +NASDAQ,UMPQ,2000-12-22,7.94,8.00,7.75,7.88,40500,6.59 +NASDAQ,UMPQ,2000-09-25,7.75,7.88,7.50,7.81,7400,6.51 +NASDAQ,UMPQ,2000-09-21,7.94,7.94,7.69,7.94,5300,6.61 +NASDAQ,UMPQ,1999-11-22,9.02,9.02,8.90,9.02,17000,7.41 +NASDAQ,UMPQ,1999-11-15,9.46,9.55,9.46,9.55,3200,7.84 +NASDAQ,UMPQ,1999-10-29,9.96,9.96,9.77,9.83,2700,8.07 +NASDAQ,UMPQ,1999-08-09,9.49,9.49,9.49,9.49,4900,7.75 +NASDAQ,UMPQ,1999-07-06,9.42,9.80,9.18,9.42,2600,7.70 +NASDAQ,UMPQ,1998-07-21,13.71,13.71,13.46,13.46,6500,10.86 +NASDAQ,UMPQ,1998-07-17,13.95,14.07,13.46,13.46,2700,10.86 +NASDAQ,UCTT,2008-11-04,2.85,2.85,2.57,2.76,175800,2.76 +NASDAQ,UCTT,2008-10-28,3.37,3.56,2.56,2.84,259900,2.84 +NASDAQ,UCTT,2008-10-01,5.04,5.33,5.00,5.31,97900,5.31 +NASDAQ,UCTT,2008-08-01,6.59,6.72,6.47,6.58,119500,6.58 +NASDAQ,UCTT,2008-04-15,10.31,10.51,10.19,10.43,69900,10.43 +NASDAQ,UCTT,2008-01-09,9.93,10.15,9.82,10.05,412700,10.05 +NASDAQ,UCTT,2007-10-31,12.79,12.91,12.67,12.84,310100,12.84 +NASDAQ,UCTT,2007-08-29,14.34,14.86,14.34,14.84,175100,14.84 +NASDAQ,UCTT,2007-03-19,17.09,17.70,17.06,17.16,323200,17.16 +NASDAQ,UCTT,2006-08-24,9.57,9.62,9.25,9.48,83100,9.48 +NASDAQ,UCTT,2005-12-21,7.17,7.49,6.97,6.97,12700,6.97 +NASDAQ,UCTT,2005-12-12,6.95,7.23,6.89,6.98,121800,6.98 +NASDAQ,UCTT,2005-08-08,5.55,5.89,5.55,5.86,16700,5.86 +NASDAQ,UCTT,2005-02-04,6.38,6.75,6.17,6.21,9900,6.21 +NASDAQ,UCTT,2005-01-25,5.98,6.04,5.98,6.00,32100,6.00 +NASDAQ,UCTT,2004-07-16,6.07,6.10,5.86,6.02,37800,6.02 +NASDAQ,UNTY,2009-09-02,4.18,4.25,4.00,4.25,1800,4.25 +NASDAQ,UNTY,2009-07-13,3.45,3.45,3.45,3.45,100,3.45 +NASDAQ,UNTY,2009-03-13,2.80,2.80,2.80,2.80,100,2.80 +NASDAQ,UNTY,2008-04-21,7.50,7.50,7.50,7.50,100,7.09 +NASDAQ,UNTY,2008-04-16,7.55,7.55,7.55,7.55,400,7.13 +NASDAQ,UNTY,2008-01-02,8.25,8.78,8.25,8.78,400,8.19 +NASDAQ,UNTY,2007-05-09,12.07,12.07,11.75,11.75,800,10.34 +NASDAQ,UNTY,2007-05-03,11.75,11.81,11.75,11.75,3400,10.34 +NASDAQ,UNTY,2006-10-26,14.25,14.31,14.25,14.31,1600,12.50 +NASDAQ,UNTY,2005-06-08,12.17,12.17,12.17,12.17,200,9.44 +NASDAQ,UNTY,2005-03-23,12.05,12.10,12.00,12.02,4400,9.30 +NASDAQ,UNTY,2004-08-02,12.78,12.78,12.50,12.78,2900,9.82 +NASDAQ,UNTY,2003-10-29,11.45,11.54,11.42,11.51,21500,8.36 +NASDAQ,UNTY,2003-06-11,9.09,9.13,9.01,9.12,8800,6.60 +NASDAQ,UNTY,2002-12-24,8.35,8.35,7.96,8.17,21400,5.63 +NASDAQ,UNTY,2002-10-01,6.64,6.68,6.60,6.64,12500,4.58 +NASDAQ,UNTY,2000-06-19,3.88,3.88,3.75,3.75,13800,2.59 +NASDAQ,UNTY,1999-05-27,10.63,10.75,10.63,10.75,3800,7.31 +NASDAQ,UNTY,1999-04-06,9.63,9.88,9.63,9.63,1700,6.51 +NASDAQ,UNTY,1998-12-21,11.00,11.13,11.00,11.06,15600,7.44 +NASDAQ,UNTY,1998-05-06,25.62,25.62,25.12,25.12,5700,10.61 +NASDAQ,UNTY,1998-02-17,20.87,20.87,20.75,20.75,2500,8.75 +NASDAQ,UNTY,1997-11-28,16.25,16.25,16.25,16.25,2500,6.83 +NASDAQ,UNTY,1997-08-28,14.63,14.63,14.63,14.63,000,6.13 +NASDAQ,UNTY,1997-07-18,14.25,14.25,14.25,14.25,000,5.98 +NASDAQ,UNTY,1997-01-27,15.13,15.13,14.75,15.00,6900,6.25 +NASDAQ,USMO,2009-12-17,10.28,10.38,10.05,10.07,280500,10.07 +NASDAQ,USMO,2009-07-21,12.70,13.04,12.70,12.93,120400,12.39 +NASDAQ,USMO,2008-08-11,11.01,11.54,11.01,11.42,223700,9.04 +NASDAQ,USMO,2007-05-10,22.91,22.91,21.72,21.94,320000,13.70 +NASDAQ,USMO,2007-03-27,19.65,20.20,19.53,19.91,228800,12.43 +NASDAQ,USMO,2007-03-06,18.76,19.43,18.60,19.40,217200,12.12 +NASDAQ,USMO,2007-02-15,19.82,19.86,19.60,19.69,109800,11.89 +NASDAQ,USMO,2007-01-04,22.43,22.78,22.31,22.46,140100,13.56 +NASDAQ,USMO,2006-09-27,22.86,23.17,22.80,22.93,408800,13.49 +NASDAQ,USMO,2006-06-13,20.13,20.64,19.84,19.88,194700,9.83 +NASDAQ,USMO,2005-09-01,28.16,28.40,28.10,28.24,124500,13.21 +NASDAQ,USMO,2005-06-06,26.75,26.87,26.68,26.70,159000,12.49 +NASDAQ,USMO,2005-04-28,29.25,29.37,29.25,29.25,500200,13.68 +NASDAQ,USMO,2005-04-07,31.18,31.18,30.87,31.00,28100,14.50 +NASDAQ,USMO,2005-03-16,39.32,39.73,39.32,39.59,93700,18.51 +NASDAQ,USMO,2004-12-14,33.92,34.17,33.42,34.01,226900,15.90 +NASDAQ,USMO,2004-11-24,37.05,37.27,36.61,36.98,106200,17.29 +NASDAQ,ULTI,2009-06-30,24.47,24.86,24.21,24.24,199600,24.24 +NASDAQ,ULTI,2009-05-12,18.53,18.57,17.46,18.06,284100,18.06 +NASDAQ,ULTI,2008-12-26,14.52,14.74,14.19,14.53,67200,14.53 +NASDAQ,ULTI,2008-11-26,13.62,15.35,13.62,15.34,251100,15.34 +NASDAQ,ULTI,2008-11-18,13.66,13.78,12.29,12.80,374400,12.80 +NASDAQ,ULTI,2008-04-09,31.24,31.54,30.67,31.09,213900,31.09 +NASDAQ,ULTI,2007-10-09,34.61,34.89,34.44,34.70,225100,34.70 +NASDAQ,ULTI,2007-07-06,29.83,29.97,29.47,29.93,53600,29.93 +NASDAQ,ULTI,2007-06-05,28.15,28.47,27.99,28.30,101600,28.30 +NASDAQ,ULTI,2007-02-07,24.49,25.59,24.36,25.48,282500,25.48 +NASDAQ,ULTI,2006-07-24,18.45,18.78,18.00,18.07,398200,18.07 +NASDAQ,ULTI,2006-05-24,21.80,22.35,20.95,21.64,282300,21.64 +NASDAQ,ULTI,2006-03-02,23.61,23.99,23.45,23.71,235300,23.71 +NASDAQ,ULTI,2005-05-19,16.49,16.65,16.04,16.26,122900,16.26 +NASDAQ,ULTI,2005-05-16,15.53,15.82,15.30,15.82,179800,15.82 +NASDAQ,ULTI,2003-10-28,8.90,8.94,8.55,8.75,70500,8.75 +NASDAQ,ULTI,2002-11-25,3.90,3.94,3.85,3.91,18700,3.91 +NASDAQ,ULTI,2002-10-09,3.11,3.29,3.10,3.29,9600,3.29 +NASDAQ,ULTI,2001-12-10,3.96,3.98,3.80,3.86,8200,3.86 +NASDAQ,ULTI,2001-02-26,4.13,4.25,4.00,4.09,82800,4.09 +NASDAQ,ULTI,2001-02-21,4.25,4.25,3.50,4.06,56100,4.06 +NASDAQ,ULTI,2000-06-12,8.75,8.78,8.75,8.78,15200,8.78 +NASDAQ,ULTI,2000-05-26,9.06,9.06,9.00,9.00,400,9.00 +NASDAQ,ULTI,2000-05-17,8.38,8.94,8.25,8.38,13200,8.38 +NASDAQ,ULTI,2000-01-12,9.31,9.50,9.00,9.13,93200,9.13 +NASDAQ,ULTI,1999-11-04,8.16,8.25,7.94,8.00,323100,8.00 +NASDAQ,ULTI,1999-08-11,7.25,7.72,7.13,7.38,14600,7.38 +NASDAQ,ULTI,1999-05-12,4.75,4.94,4.63,4.63,12900,4.63 +NASDAQ,ULTI,1999-05-10,5.19,5.50,4.88,4.88,23200,4.88 +NASDAQ,ULTI,1998-10-16,7.50,7.75,7.50,7.75,300,7.75 +NASDAQ,UHAL,2009-10-02,43.71,44.79,43.61,43.86,17600,43.86 +NASDAQ,UHAL,2009-09-25,46.60,47.63,46.01,47.02,32700,47.02 +NASDAQ,UHAL,2009-08-14,47.90,47.97,45.12,46.67,33000,46.67 +NASDAQ,UHAL,2009-07-17,40.48,40.90,39.31,40.30,51700,40.30 +NASDAQ,UHAL,2009-04-28,31.37,31.61,30.59,30.96,43900,30.96 +NASDAQ,UHAL,2008-12-02,32.53,35.06,32.12,34.71,65100,34.71 +NASDAQ,UHAL,2008-10-06,37.83,40.66,34.86,37.25,44600,37.25 +NASDAQ,UHAL,2008-06-30,48.19,50.03,46.73,47.68,54000,47.68 +NASDAQ,UHAL,2008-06-10,55.77,56.69,54.50,55.50,71800,55.50 +NASDAQ,UHAL,2008-05-21,57.56,57.56,55.73,56.53,51200,56.53 +NASDAQ,UHAL,2008-04-25,59.13,59.43,56.94,58.06,41500,58.06 +NASDAQ,UHAL,2008-04-22,58.09,58.98,56.77,57.20,51200,57.20 +NASDAQ,UHAL,2008-01-14,63.61,67.69,63.44,67.46,105100,67.46 +NASDAQ,UHAL,2007-11-05,60.35,62.43,59.33,61.56,78000,61.56 +NASDAQ,UHAL,2007-03-28,69.53,70.54,69.27,69.85,78000,69.85 +NASDAQ,UHAL,2007-02-26,69.86,70.03,68.75,68.79,177500,68.79 +NASDAQ,UHAL,2006-08-09,83.04,89.99,68.38,83.25,1485400,83.25 +NASDAQ,UHAL,2006-04-06,98.61,100.00,98.00,99.54,33500,99.54 +NASDAQ,UHAL,2005-04-26,45.23,45.72,43.25,44.13,32100,44.13 +NASDAQ,UHAL,2005-04-13,46.86,46.96,45.48,46.15,34300,46.15 +NASDAQ,UHAL,2005-03-16,44.99,47.73,44.94,47.17,79200,47.17 +NASDAQ,UHAL,2005-02-24,44.53,44.86,43.72,44.80,23000,44.80 +NASDAQ,UHAL,2004-09-28,31.56,33.15,31.47,33.06,52500,32.66 +NASDAQ,UHAL,2004-03-01,22.85,23.30,22.54,23.20,36400,22.92 +NASDAQ,UHAL,2004-02-10,22.30,22.89,22.11,22.80,15000,22.52 +NASDAQ,UHAL,2004-01-30,23.25,23.25,22.79,23.00,20100,22.72 +NASDAQ,UHAL,2004-01-07,22.49,22.50,21.90,22.23,60700,21.96 +NASDAQ,UHAL,2003-07-29,9.79,10.05,9.68,10.00,35800,9.88 +NASDAQ,UHAL,2003-04-28,7.18,7.18,6.90,6.95,47900,6.87 +NASDAQ,UHAL,2003-03-11,3.29,3.34,3.21,3.21,14000,3.17 +NASDAQ,UHAL,2002-05-24,16.99,16.99,16.48,16.50,9200,16.30 +NASDAQ,UHAL,2002-01-18,18.22,18.75,18.00,18.57,11000,18.34 +NASDAQ,UHAL,2001-07-06,19.90,21.59,19.90,21.59,19600,21.33 +NASDAQ,UHAL,2000-08-28,19.62,19.69,19.56,19.56,2800,19.32 +NASDAQ,UHAL,2000-06-12,19.31,19.31,18.87,18.87,29200,18.64 +NASDAQ,UHAL,1999-03-29,21.62,22.50,20.75,22.50,6900,22.23 +NASDAQ,UHAL,1998-09-18,23.00,23.25,22.00,22.75,11600,22.47 +NASDAQ,UHAL,1998-05-27,32.25,32.63,31.00,31.62,32400,31.24 +NASDAQ,UHAL,1998-04-01,30.62,30.87,30.50,30.62,50400,30.25 +NASDAQ,UHAL,1998-03-02,27.87,28.37,27.25,27.41,24900,27.08 +NASDAQ,UHAL,1997-08-26,27.25,27.37,26.94,27.06,26800,26.73 +NASDAQ,UHAL,1997-04-02,24.25,24.75,24.25,24.37,10500,24.07 +NASDAQ,UHAL,1996-03-20,21.00,22.00,20.62,22.00,51500,21.73 +NASDAQ,UHAL,1996-01-16,19.00,19.75,18.25,18.25,5400,18.03 +NASDAQ,UHAL,1995-04-07,21.25,22.50,21.25,22.50,3100,22.23 +NASDAQ,UDRL,2009-12-04,6.48,6.80,6.37,6.68,35200,6.68 +NASDAQ,UDRL,2008-11-12,5.19,5.70,5.19,5.36,151800,5.36 +NASDAQ,UDRL,2008-11-06,5.28,5.52,5.03,5.22,132100,5.22 +NASDAQ,UDRL,2008-08-01,18.00,19.85,16.05,16.26,381900,16.26 +NASDAQ,UDRL,2008-02-06,16.25,16.46,16.05,16.26,187100,16.26 +NASDAQ,UDRL,2008-01-02,15.75,15.94,15.30,15.92,233000,15.92 +NASDAQ,UDRL,2006-11-08,13.42,14.94,13.41,14.50,369100,14.50 +NASDAQ,UDRL,2006-08-23,13.22,13.36,12.90,13.05,35600,13.05 +NASDAQ,UCBA,2009-02-03,6.36,6.36,6.36,6.36,000,5.88 +NASDAQ,UCBA,2008-12-26,6.50,6.50,6.50,6.50,000,6.01 +NASDAQ,UCBA,2008-12-19,6.40,6.73,5.32,6.73,11500,6.22 +NASDAQ,UCBA,2008-07-15,5.75,6.60,5.75,6.60,2200,5.95 +NASDAQ,UCBA,2008-02-06,10.49,10.49,10.49,10.49,000,9.29 +NASDAQ,UCBA,2007-05-14,12.50,12.50,12.50,12.50,000,10.92 +NASDAQ,UCBA,2007-05-09,12.05,12.10,12.05,12.05,600,10.46 +NASDAQ,UNIB,2009-09-09,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,UNIB,2009-06-12,1.10,1.10,1.09,1.09,4900,1.09 +NASDAQ,UNIB,2009-05-12,1.11,1.11,1.10,1.10,200,1.10 +NASDAQ,UNIB,2009-03-10,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,UNIB,2007-02-21,1.94,1.94,1.94,1.94,100,1.94 +NASDAQ,UNIB,2006-06-20,2.09,2.30,2.09,2.13,1500,2.13 +NASDAQ,UNIB,2006-03-13,1.90,1.95,1.90,1.95,600,1.95 +NASDAQ,UNIB,2006-01-12,2.05,2.05,2.01,2.01,200,2.01 +NASDAQ,UNIB,2005-09-30,1.90,1.90,1.90,1.90,1200,1.90 +NASDAQ,UNIB,2005-03-22,1.98,2.03,1.91,1.91,1600,1.91 +NASDAQ,UNIB,2005-02-03,1.91,1.91,1.91,1.91,000,1.91 +NASDAQ,UNIB,2004-11-19,1.37,1.37,1.37,1.37,700,1.37 +NASDAQ,UNIB,2003-07-25,1.13,1.13,1.13,1.13,000,1.13 +NASDAQ,UNIB,2003-06-12,1.29,1.29,1.29,1.29,000,1.29 +NASDAQ,UNIB,2003-02-20,0.79,1.07,0.79,1.07,2500,1.07 +NASDAQ,UNIB,2003-02-10,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,UNIB,2003-01-14,1.12,1.12,1.12,1.12,1000,1.12 +NASDAQ,UNIB,2002-07-12,0.79,0.79,0.79,0.79,000,0.79 +NASDAQ,UNIB,2002-05-21,0.79,0.79,0.79,0.79,1000,0.79 +NASDAQ,UNIB,2002-02-25,0.58,0.58,0.58,0.58,1700,0.58 +NASDAQ,UNIB,2002-01-25,1.00,1.00,1.00,1.00,18000,1.00 +NASDAQ,UNIB,2001-06-13,1.95,1.95,1.95,1.95,000,1.95 +NASDAQ,UNIB,2000-05-30,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,UNIB,2000-04-06,1.63,1.63,1.00,1.00,7100,1.00 +NASDAQ,UNIB,1998-03-06,6.28,7.97,6.28,7.97,2800,7.97 +NASDAQ,UNIB,1998-02-02,4.00,4.00,4.00,4.00,300,2.67 +NASDAQ,UNIB,1997-08-08,7.00,7.00,7.00,7.00,600,4.67 +NASDAQ,UNIB,1996-10-15,7.00,7.00,7.00,7.00,200,4.67 +NASDAQ,USAT,2009-12-15,1.57,1.62,1.55,1.60,99400,1.60 +NASDAQ,USAT,2009-01-28,2.72,2.81,2.43,2.53,18400,2.53 +NASDAQ,USAT,2007-12-19,4.80,5.10,4.78,4.88,108100,4.88 +NASDAQ,USAT,2007-11-29,5.86,5.95,5.62,5.75,114300,5.75 +NASDAQ,USAT,2007-10-26,7.11,7.65,7.11,7.40,58500,7.40 +NASDAQ,USAT,2007-10-15,7.84,8.01,7.76,7.81,43600,7.81 +NASDAQ,USAT,2007-09-20,8.56,8.70,8.26,8.45,60900,8.45 +NASDAQ,USAT,2007-06-14,10.15,10.40,10.01,10.34,80700,10.34 +NASDAQ,USAT,2006-08-03,7.65,7.90,7.50,7.76,19000,7.76 +NASDAQ,USAT,2006-05-25,8.00,8.40,8.00,8.15,10100,8.15 +NASDAQ,USAT,2006-05-22,8.75,8.75,8.55,8.60,6600,8.60 +NASDAQ,USAT,2006-05-05,7.50,8.00,7.10,7.85,34600,7.85 +NASDAQ,USAT,2005-11-17,0.12,0.12,0.12,0.12,11700,12.00 +NASDAQ,USAT,2005-10-26,0.13,0.13,0.12,0.12,37500,12.00 +NASDAQ,USAT,2005-09-30,0.13,0.13,0.13,0.13,13900,13.00 +NASDAQ,USAT,2005-07-12,0.15,0.15,0.15,0.15,8500,15.00 +NASDAQ,USAT,2004-10-15,0.13,0.14,0.12,0.13,20900,13.00 +NASDAQ,USAT,2004-08-06,0.16,0.17,0.16,0.16,11600,16.00 +NASDAQ,USAT,2004-07-26,0.17,0.17,0.16,0.16,6900,16.00 +NASDAQ,USAT,2004-04-16,0.32,0.34,0.31,0.33,74400,33.00 +NASDAQ,USAT,2003-10-15,0.38,0.38,0.34,0.35,23800,35.00 +NASDAQ,USAT,2003-07-24,0.43,0.44,0.40,0.42,4700,42.00 +NASDAQ,USAT,2003-07-14,0.48,0.49,0.44,0.48,5500,48.00 +NASDAQ,USAT,2003-05-28,0.38,0.40,0.37,0.39,11500,39.00 +NASDAQ,USAT,2003-05-19,0.33,0.33,0.30,0.32,3300,32.00 +NASDAQ,USAT,2002-04-08,0.38,0.40,0.38,0.40,1400,40.00 +NASDAQ,USAT,2002-01-04,0.47,0.49,0.47,0.47,1000,47.00 +NASDAQ,USAT,2001-12-04,0.57,0.65,0.50,0.54,11400,54.00 +NASDAQ,USAT,2001-11-02,0.55,0.63,0.55,0.62,400,62.00 +NASDAQ,USAT,2001-10-25,0.73,0.77,0.67,0.72,2100,72.00 +NASDAQ,USAT,2001-10-11,0.60,0.63,0.60,0.62,500,62.00 +NASDAQ,USAT,2001-09-04,0.71,0.71,0.66,0.71,300,71.00 +NASDAQ,USAT,2001-08-13,0.97,0.97,0.85,0.89,700,89.00 +NASDAQ,USAT,2001-06-05,0.85,0.94,0.81,0.92,1500,92.00 +NASDAQ,USAT,2001-02-01,1.12,1.19,1.09,1.16,400,115.62 +NASDAQ,USAT,2000-09-08,0.97,1.03,0.97,1.03,000,103.12 +NASDAQ,USAT,1999-09-15,2.06,2.31,2.06,2.12,100,212.50 +NASDAQ,UWBK,2010-01-15,2.87,2.89,2.78,2.79,16100,2.79 +NASDAQ,UWBK,2009-10-22,3.98,4.00,3.85,3.99,264900,3.99 +NASDAQ,UWBK,2009-03-04,4.56,4.82,4.56,4.81,700,4.77 +NASDAQ,UWBK,2008-09-23,13.04,13.04,12.62,12.64,20200,12.30 +NASDAQ,UWBK,2008-04-11,17.96,17.96,17.74,17.88,7800,17.25 +NASDAQ,UWBK,2008-03-07,18.30,18.30,17.75,17.79,4800,17.16 +NASDAQ,UWBK,2008-02-05,19.35,19.39,19.25,19.35,20400,18.60 +NASDAQ,UWBK,2008-02-01,19.03,19.50,19.03,19.50,36900,18.75 +NASDAQ,UWBK,2008-01-18,18.53,19.34,18.53,19.12,7100,18.38 +NASDAQ,UWBK,2006-12-22,19.70,20.00,19.50,19.75,10100,18.79 +NASDAQ,UWBK,2006-05-31,23.00,23.18,22.85,22.85,17200,21.74 +NASDAQ,UWBK,2006-03-20,22.31,22.89,22.31,22.55,4400,21.45 +NASDAQ,UWBK,2005-10-24,12.80,12.80,12.80,12.80,1100,12.18 +NASDAQ,UWBK,2005-04-06,12.10,12.30,12.10,12.15,1800,11.56 +NASDAQ,UWBK,2004-07-22,12.27,12.27,12.27,12.27,100,11.67 +NASDAQ,UWBK,2004-06-30,11.94,12.20,11.94,12.20,400,11.61 +NASDAQ,UWBK,2003-10-13,8.58,8.71,8.18,8.50,23000,8.09 +NASDAQ,UWBK,2003-01-15,9.59,9.59,9.59,9.59,000,9.12 +NASDAQ,UWBK,2002-08-27,10.85,10.85,10.40,10.50,1800,9.99 +NASDAQ,UWBK,2002-04-15,11.75,13.00,11.75,12.98,6700,12.35 +NASDAQ,UWBK,2001-12-05,10.55,10.57,10.02,10.02,5000,9.53 +NASDAQ,UWBK,2001-10-18,11.10,11.10,11.10,11.10,000,10.56 +NASDAQ,UWBK,2001-01-02,6.94,7.00,6.94,7.00,7200,6.66 +NASDAQ,UWBK,2000-11-09,7.63,7.63,7.50,7.50,9900,7.14 +NASDAQ,UWBK,2000-09-29,7.75,8.06,7.75,7.94,15700,7.55 +NASDAQ,UWBK,2000-09-25,8.13,8.25,7.94,8.00,19800,7.61 +NASDAQ,UWBK,1999-12-23,12.38,12.38,12.25,12.25,2100,11.65 +NASDAQ,UWBK,1999-08-09,13.88,13.88,13.88,13.88,1000,13.20 +NASDAQ,UWBK,1997-11-07,16.00,16.00,16.00,16.00,000,15.22 +NASDAQ,UWBK,1997-08-15,13.75,13.75,13.50,13.50,5100,12.84 +NASDAQ,UWBK,1996-11-27,13.50,14.25,13.38,14.00,142200,13.32 +NASDAQ,UWBK,1996-11-05,11.25,11.63,11.25,11.38,37300,10.83 +NASDAQ,UFPI,2009-08-10,46.48,46.63,44.96,45.33,155500,45.08 +NASDAQ,UFPI,2009-06-30,34.51,34.80,33.00,33.09,147900,32.90 +NASDAQ,UFPI,2008-11-19,17.59,17.95,16.12,16.21,255000,16.04 +NASDAQ,UFPI,2008-06-03,32.95,32.98,31.81,32.69,190800,32.34 +NASDAQ,UFPI,2008-05-30,34.11,34.11,33.41,33.93,141700,33.57 +NASDAQ,UFPI,2007-12-28,30.27,30.98,29.77,30.01,135100,29.64 +NASDAQ,UFPI,2007-12-27,31.34,31.55,29.94,29.97,105700,29.60 +NASDAQ,UFPI,2007-11-09,31.40,31.88,30.89,31.61,145400,31.15 +NASDAQ,UFPI,2007-05-29,46.69,47.40,46.69,47.40,157700,46.66 +NASDAQ,UFPI,2007-04-03,50.39,52.05,50.39,51.58,90800,50.77 +NASDAQ,UFPI,2007-01-11,45.62,45.79,44.98,45.42,140800,44.71 +NASDAQ,UFPI,2005-09-26,58.00,60.47,58.00,59.83,223000,58.72 +NASDAQ,UFPI,2005-05-06,40.09,40.09,38.95,38.95,24300,38.18 +NASDAQ,UFPI,2004-11-22,39.49,41.69,39.33,41.27,146800,40.40 +NASDAQ,UFPI,2004-11-12,38.79,38.79,38.02,38.32,25700,37.52 +NASDAQ,UFPI,2004-10-07,36.64,36.65,36.04,36.08,82800,35.32 +NASDAQ,UFPI,2004-08-27,31.50,31.52,30.47,31.19,162200,30.54 +NASDAQ,UFPI,2003-11-26,29.03,29.95,29.03,29.89,23400,29.21 +NASDAQ,UFPI,2003-10-09,28.15,28.34,27.68,28.34,113500,27.65 +NASDAQ,UFPI,2003-07-09,20.75,21.75,20.75,21.61,49600,21.09 +NASDAQ,UFPI,2002-07-01,23.68,24.46,23.31,24.19,172700,23.49 +NASDAQ,UFPI,2002-04-29,24.65,24.95,24.62,24.85,73800,24.09 +NASDAQ,UFPI,2002-03-19,25.58,26.46,25.47,26.28,116400,25.48 +NASDAQ,UFPI,2001-10-10,18.90,19.05,18.71,19.00,127700,18.38 +NASDAQ,UFPI,2001-07-13,20.24,20.69,20.24,20.58,7800,19.91 +NASDAQ,UFPI,2000-12-22,13.06,13.25,13.06,13.25,25700,12.79 +NASDAQ,UFPI,1999-12-02,15.38,15.38,14.25,14.75,10900,14.15 +NASDAQ,UFPI,1999-11-15,14.81,15.25,13.88,14.75,23500,14.13 +NASDAQ,UFPI,1999-11-01,14.63,14.75,14.00,14.44,19300,13.83 +NASDAQ,UFPI,1999-04-16,19.75,20.25,19.75,19.94,25300,19.08 +NASDAQ,UFPI,1999-04-09,19.25,19.87,19.25,19.75,7400,18.90 +NASDAQ,UFPI,1998-10-20,15.63,15.88,14.94,15.06,50400,14.40 +NASDAQ,UFPI,1998-08-07,15.50,15.75,15.50,15.75,11200,15.06 +NASDAQ,UFPI,1998-03-10,15.25,15.38,15.25,15.25,4900,14.57 +NASDAQ,UFPI,1997-02-24,13.75,14.00,13.75,14.00,8600,13.34 +NASDAQ,UFPI,1994-12-28,6.13,6.50,6.13,6.25,11500,5.92 +NASDAQ,UFPI,1994-12-14,6.13,6.38,6.00,6.00,7400,5.68 +NASDAQ,UFPI,1994-12-12,6.38,6.38,6.13,6.13,9700,5.81 +NASDAQ,UFPI,1994-07-12,6.88,7.25,6.88,7.25,7000,6.85 +NASDAQ,UFPI,1994-06-22,7.50,7.50,7.13,7.13,1300,6.74 +NASDAQ,UFPI,1994-06-06,7.00,7.38,6.63,7.25,46100,6.85 +NASDAQ,UFPI,1994-01-21,9.63,10.00,9.63,10.00,34700,9.44 +NASDAQ,UCBH,2010-02-05,0.04,0.04,0.04,0.04,2435200,0.04 +NASDAQ,UCBH,2009-12-30,0.03,0.03,0.03,0.03,1871600,0.03 +NASDAQ,UCBH,2008-07-21,4.06,4.43,4.02,4.39,7090700,4.28 +NASDAQ,UCBH,2008-04-02,8.04,8.60,8.04,8.34,3229500,7.98 +NASDAQ,UCBH,2007-10-30,17.01,17.08,16.74,16.92,1026900,16.08 +NASDAQ,UCBH,2007-09-13,16.64,16.76,16.48,16.73,1327900,15.87 +NASDAQ,UCBH,2007-06-26,18.05,18.13,17.74,17.94,866400,16.99 +NASDAQ,UCBH,2007-04-23,18.38,18.42,18.11,18.12,541800,17.16 +NASDAQ,UCBH,2006-12-06,16.99,17.00,16.80,16.86,590000,15.91 +NASDAQ,UCBH,2006-08-11,16.72,16.73,16.51,16.54,551500,15.59 +NASDAQ,UCBH,2005-10-27,17.24,17.24,16.69,16.79,694200,15.74 +NASDAQ,UCBH,2005-04-05,39.85,40.44,39.82,39.95,783200,18.68 +NASDAQ,UCBH,2005-01-25,40.80,41.32,40.50,40.50,520200,18.91 +NASDAQ,UCBH,2004-12-03,46.90,46.97,45.49,45.98,328600,21.45 +NASDAQ,UCBH,2004-06-01,37.66,38.17,37.53,37.90,389000,17.65 +NASDAQ,UCBH,2004-03-19,39.78,40.12,39.34,39.69,899200,18.46 +NASDAQ,UCBH,2004-02-02,39.51,39.94,38.80,39.47,828800,18.36 +NASDAQ,UCBH,2003-09-18,31.93,32.17,31.87,32.16,443400,14.93 +NASDAQ,UCBH,2003-05-16,26.79,27.15,25.60,25.78,1912400,11.96 +NASDAQ,UCBH,2003-05-08,26.35,26.49,26.10,26.40,456600,12.24 +NASDAQ,UCBH,2003-03-18,43.50,43.51,42.54,42.80,489600,9.91 +NASDAQ,UCBH,2002-12-03,41.97,43.20,41.60,42.87,606400,9.92 +NASDAQ,UCBH,2002-06-06,37.16,37.42,36.65,36.69,145600,8.47 +NASDAQ,UCBH,2001-12-17,27.00,27.65,26.78,27.30,296800,6.28 +NASDAQ,UCBH,2000-12-12,42.00,42.38,41.50,41.94,108000,4.80 +NASDAQ,UCBH,2000-11-30,37.00,39.50,36.50,37.50,68800,4.29 +NASDAQ,UCBH,2000-11-13,37.97,37.97,35.50,36.13,161600,4.13 +NASDAQ,UCBH,2000-08-04,28.69,28.69,28.50,28.56,800,3.26 +NASDAQ,UCBH,2000-06-29,28.31,28.50,28.00,28.50,113600,3.26 +NASDAQ,UCBH,2000-06-12,28.50,28.66,27.88,28.06,219200,3.20 +NASDAQ,UCBH,1999-08-30,19.69,19.88,19.00,19.88,74400,2.26 +NASDAQ,UCBH,1999-07-15,19.75,19.88,19.38,19.75,136000,2.25 +NASDAQ,UCBH,1999-06-30,17.75,18.00,17.63,17.94,110400,2.04 +NASDAQ,UCBH,1999-05-07,15.88,16.13,15.88,16.00,44000,1.82 +NASDAQ,UCBH,1999-02-19,13.25,13.50,13.25,13.50,3200,1.54 +NASDAQ,UPFC,2009-10-05,3.20,3.35,3.20,3.35,2300,3.35 +NASDAQ,UPFC,2009-05-20,3.45,3.51,2.90,3.06,109100,3.06 +NASDAQ,UPFC,2008-09-04,3.86,3.89,3.51,3.85,86300,3.85 +NASDAQ,UPFC,2008-03-17,3.59,3.60,3.33,3.34,19000,3.34 +NASDAQ,UPFC,2007-12-26,5.14,5.40,5.04,5.37,21100,5.37 +NASDAQ,UPFC,2007-08-14,8.51,8.57,8.19,8.30,140600,8.30 +NASDAQ,UPFC,2007-02-02,14.43,14.51,13.82,14.00,74900,14.00 +NASDAQ,UPFC,2006-06-30,31.00,31.07,30.24,30.40,542900,30.40 +NASDAQ,UPFC,2005-02-11,19.46,19.88,19.46,19.81,5200,19.81 +NASDAQ,UPFC,2004-12-28,18.75,19.30,18.75,19.09,13800,19.09 +NASDAQ,UPFC,2003-05-29,9.55,9.67,9.20,9.67,33800,9.67 +NASDAQ,UPFC,2003-05-08,9.85,9.99,9.50,9.50,23700,9.50 +NASDAQ,UPFC,2003-02-05,7.20,7.20,6.83,6.96,3300,6.96 +NASDAQ,UPFC,2002-07-03,7.98,7.98,7.65,7.65,15300,7.65 +NASDAQ,UPFC,2002-04-29,7.00,7.49,7.00,7.15,26000,7.15 +NASDAQ,UPFC,2001-01-19,1.00,1.00,1.00,1.00,28400,1.00 +NASDAQ,UPFC,2000-10-02,1.19,1.19,1.12,1.19,5800,1.19 +NASDAQ,UPFC,1998-08-21,9.38,9.38,9.38,9.38,5500,9.38 +NASDAQ,UMBF,2010-01-14,39.32,40.50,39.26,40.33,139300,40.33 +NASDAQ,UMBF,2009-10-06,39.75,40.53,39.60,40.01,124900,39.82 +NASDAQ,UMBF,2009-03-03,37.58,38.22,35.38,36.27,332800,35.60 +NASDAQ,UMBF,2008-10-16,50.45,56.02,48.00,55.64,386700,54.42 +NASDAQ,UMBF,2008-02-29,39.42,39.66,38.12,38.28,274500,37.05 +NASDAQ,UMBF,2007-12-24,39.50,40.00,39.26,39.53,99200,38.26 +NASDAQ,UMBF,2007-11-02,40.39,40.66,39.99,40.31,165100,38.86 +NASDAQ,UMBF,2006-10-23,36.81,37.36,36.67,37.28,66800,35.43 +NASDAQ,UMBF,2006-09-14,35.00,35.12,34.57,35.09,68700,33.35 +NASDAQ,UMBF,2006-07-10,33.23,33.37,32.87,33.04,53500,31.29 +NASDAQ,UMBF,2006-02-15,68.00,68.10,67.46,68.05,58800,31.97 +NASDAQ,UMBF,2005-12-19,65.32,65.36,64.00,64.36,87600,30.24 +NASDAQ,UMBF,2005-01-25,53.77,54.13,53.26,53.48,89200,24.75 +NASDAQ,UMBF,2005-01-04,55.64,56.00,55.04,55.51,103400,25.69 +NASDAQ,UMBF,2004-07-08,50.58,51.58,50.51,51.34,166600,23.57 +NASDAQ,UMBF,2004-04-22,49.32,51.75,49.32,51.56,79800,23.57 +NASDAQ,UMBF,2004-01-15,47.00,48.85,47.00,48.75,32400,22.20 +NASDAQ,UMBF,2003-01-16,39.45,39.80,39.17,39.80,32800,17.79 +NASDAQ,UMBF,2002-12-24,38.04,38.77,38.04,38.40,7400,17.16 +NASDAQ,UMBF,2002-08-21,42.00,42.64,41.70,42.30,31600,18.71 +NASDAQ,UMBF,2002-08-19,43.05,43.05,42.21,42.94,51600,19.00 +NASDAQ,UMBF,2001-06-04,37.98,39.00,37.98,39.00,30200,16.12 +NASDAQ,UMBF,2001-05-10,36.85,37.00,36.78,36.84,19800,15.22 +NASDAQ,UMBF,1999-09-14,42.50,42.50,42.38,42.44,77000,15.42 +NASDAQ,UMBF,1999-05-24,42.38,42.56,42.38,42.50,22600,15.30 +NASDAQ,UMBF,1999-05-05,42.19,42.19,41.69,42.00,71800,15.12 +NASDAQ,UMBF,1999-03-11,44.00,44.19,44.00,44.00,28200,15.84 +NASDAQ,UMBF,1998-02-24,56.50,57.25,56.50,57.00,110200,20.11 +NASDAQ,UMBF,1997-06-20,44.00,44.00,43.00,43.31,56800,14.45 +NASDAQ,UMBF,1997-01-28,40.00,40.00,39.00,39.00,49800,12.89 +NASDAQ,UMBF,1995-07-19,37.75,37.75,37.00,37.00,22600,11.30 +NASDAQ,UMBF,1994-06-01,36.00,36.75,36.00,36.75,800,10.77 +NASDAQ,UMBF,1994-03-17,35.50,36.25,35.50,35.75,31400,10.47 +NASDAQ,UMBF,1994-03-07,35.25,36.25,35.25,35.50,42600,10.40 +NASDAQ,UMBF,1993-11-03,38.00,38.00,38.00,38.00,000,11.07 +NASDAQ,UMBF,1992-01-15,39.00,39.50,39.00,39.50,19600,11.16 +NASDAQ,UMBF,1991-05-29,32.25,32.25,32.25,32.25,600,9.01 +NASDAQ,UMBF,1990-06-20,28.75,29.00,28.75,29.00,5000,7.92 +NASDAQ,USLM,2008-12-18,24.97,24.99,24.53,24.54,1800,24.54 +NASDAQ,USLM,2008-06-26,42.55,43.50,42.51,43.12,1200,43.12 +NASDAQ,USLM,2008-06-16,39.04,39.68,38.51,38.57,2100,38.57 +NASDAQ,USLM,2008-05-22,38.58,38.86,36.83,38.86,5800,38.86 +NASDAQ,USLM,2008-04-24,35.98,37.70,35.06,36.65,12600,36.65 +NASDAQ,USLM,2008-02-14,30.31,30.68,30.19,30.68,1200,30.68 +NASDAQ,USLM,2007-11-29,30.97,31.70,30.50,30.92,2700,30.92 +NASDAQ,USLM,2007-08-17,33.03,33.03,32.13,32.70,1600,32.70 +NASDAQ,USLM,2007-03-30,30.47,30.76,30.23,30.75,5400,30.75 +NASDAQ,USLM,2007-03-12,31.61,31.61,31.01,31.05,4900,31.05 +NASDAQ,USLM,2006-06-27,30.55,34.20,30.55,33.97,12200,33.97 +NASDAQ,USLM,2005-04-18,14.46,15.01,11.91,14.75,26000,14.75 +NASDAQ,USLM,2005-03-18,16.17,18.81,16.17,18.49,15000,18.49 +NASDAQ,USLM,2004-08-27,9.49,9.55,9.42,9.43,4000,9.43 +NASDAQ,USLM,2004-06-02,9.00,9.16,9.00,9.14,2000,9.14 +NASDAQ,USLM,2003-10-17,4.68,4.68,4.68,4.68,000,4.68 +NASDAQ,USLM,2003-01-06,3.75,3.75,3.75,3.75,000,3.70 +NASDAQ,USLM,2002-08-16,3.80,3.80,3.75,3.75,1900,3.65 +NASDAQ,USLM,2002-02-12,4.85,4.85,4.85,4.85,000,4.67 +NASDAQ,USLM,2001-07-19,4.95,4.95,4.95,4.95,000,4.72 +NASDAQ,USLM,2001-04-20,4.55,4.65,4.55,4.65,800,4.42 +NASDAQ,USLM,2000-10-11,6.75,6.75,6.75,6.75,000,6.35 +NASDAQ,USLM,2000-08-14,6.47,6.47,6.47,6.47,900,6.06 +NASDAQ,USLM,2000-04-14,7.50,7.50,7.50,7.50,9400,7.00 +NASDAQ,USLM,2000-03-20,8.25,8.25,8.25,8.25,000,7.70 +NASDAQ,USLM,1999-10-12,6.25,6.25,6.25,6.25,1600,5.79 +NASDAQ,USLM,1999-01-26,6.63,6.63,6.63,6.63,300,6.09 +NASDAQ,USLM,1998-06-11,8.50,8.50,8.00,8.00,7000,7.30 +NASDAQ,USLM,1998-03-24,8.63,8.63,8.63,8.63,600,7.85 +NASDAQ,USLM,1998-03-23,8.06,8.06,8.06,8.06,600,7.33 +NASDAQ,USLM,1998-03-10,7.50,7.50,7.50,7.50,1100,6.82 +NASDAQ,USLM,1997-11-12,8.50,8.50,8.00,8.00,1600,7.22 +NASDAQ,USLM,1997-08-04,8.25,8.25,8.25,8.25,000,7.43 +NASDAQ,USLM,1997-07-08,9.25,9.25,9.25,9.25,200,8.33 +NASDAQ,USLM,1996-09-25,8.88,8.88,8.88,8.88,000,7.92 +NASDAQ,USLM,1996-09-16,8.88,8.88,8.88,8.88,000,7.92 +NASDAQ,USLM,1996-01-12,8.50,8.50,8.13,8.38,7200,7.42 +NASDAQ,USLM,1994-08-17,5.00,5.00,5.00,5.00,000,4.40 +NASDAQ,USLM,1994-03-14,4.88,4.88,4.75,4.75,5800,4.18 +NASDAQ,USLM,1993-12-29,4.88,4.88,4.88,4.88,10000,4.29 +NASDAQ,USLM,1992-12-09,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1992-07-24,3.88,3.88,3.88,3.88,000,3.41 +NASDAQ,USLM,1992-07-15,3.50,3.50,3.50,3.50,000,3.08 +NASDAQ,USLM,1992-03-19,3.50,3.56,3.50,3.56,900,3.13 +NASDAQ,USLM,1991-11-06,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-09-09,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-09-03,3.00,3.00,3.00,3.00,000,2.64 +NASDAQ,USLM,1991-07-16,3.50,3.50,3.50,3.50,000,3.08 +NASDAQ,USLM,1991-02-14,3.25,3.25,3.25,3.25,000,2.86 +NASDAQ,USLM,1990-05-21,5.50,5.63,5.50,5.50,20300,4.83 +NASDAQ,UBCP,2010-02-08,8.20,8.40,8.20,8.25,900,8.25 +NASDAQ,UBCP,2010-01-06,9.03,9.03,8.59,8.59,7000,8.59 +NASDAQ,UBCP,2009-10-16,8.48,8.50,8.48,8.50,200,8.35 +NASDAQ,UBCP,2009-08-07,8.00,8.22,8.00,8.06,1800,7.79 +NASDAQ,UBCP,2009-07-09,7.50,7.50,7.50,7.50,000,7.25 +NASDAQ,UBCP,2009-04-14,8.49,8.50,7.88,8.50,3400,8.08 +NASDAQ,UBCP,2008-09-05,10.85,10.85,10.85,10.85,200,9.96 +NASDAQ,UBCP,2008-05-06,10.65,10.65,10.49,10.49,900,9.36 +NASDAQ,UBCP,2008-02-08,9.90,9.90,9.72,9.74,1400,8.57 +NASDAQ,UBCP,2007-07-20,10.58,10.58,10.50,10.50,2500,9.01 +NASDAQ,UBCP,2006-03-20,11.37,11.37,11.10,11.10,5900,8.17 +NASDAQ,UBCP,2006-01-20,12.49,12.49,12.16,12.16,3000,8.85 +NASDAQ,UBCP,2006-01-10,11.92,11.98,11.28,11.70,16000,8.51 +NASDAQ,UBCP,2005-09-06,12.27,12.75,12.27,12.75,5800,9.19 +NASDAQ,UBCP,2005-08-11,12.33,12.33,12.25,12.25,1600,8.74 +NASDAQ,UBCP,2002-03-21,13.30,13.30,13.30,13.30,100,6.62 +NASDAQ,UBCP,2002-02-07,12.99,12.99,12.60,12.60,10300,6.21 +NASDAQ,UBCP,2001-04-26,10.75,10.75,10.75,10.75,100,4.88 +NASDAQ,UBCP,2001-03-06,10.25,10.75,10.25,10.75,4500,4.88 +NASDAQ,UBCP,2000-09-08,10.00,10.00,10.00,10.00,7400,4.22 +NASDAQ,UBCP,2000-02-16,12.38,12.38,12.38,12.38,000,5.04 +NASDAQ,UBCP,1999-11-16,14.13,14.13,14.13,14.13,000,5.43 +NASDAQ,UBCP,1999-09-21,17.87,17.87,17.87,17.87,2300,6.87 +NASDAQ,UBCP,1998-08-26,25.00,25.00,25.00,25.00,000,8.86 +NASDAQ,UBCP,1998-04-09,28.00,28.00,28.00,28.00,000,9.88 +NASDAQ,UBCP,1998-03-27,27.75,27.75,27.75,27.75,000,9.79 +NASDAQ,UBCP,1997-11-25,22.50,23.75,22.50,23.75,3400,8.30 +NASDAQ,UBCP,1997-11-06,22.00,22.00,22.00,22.00,300,7.69 +NASDAQ,UG,2009-04-20,6.86,7.40,6.86,7.20,1200,6.79 +NASDAQ,UG,2009-03-20,7.00,7.50,7.00,7.50,900,7.08 +NASDAQ,UG,2008-04-02,10.40,10.55,10.40,10.49,600,9.38 +NASDAQ,UG,2007-12-24,10.70,10.89,10.56,10.85,4400,9.70 +NASDAQ,UG,2007-07-19,14.05,14.17,13.28,13.71,15400,11.94 +NASDAQ,UG,2006-03-13,10.04,10.05,10.04,10.05,2100,8.14 +NASDAQ,UG,2005-09-09,7.91,8.06,7.91,8.06,1100,6.39 +NASDAQ,UG,2005-03-14,7.80,7.80,7.80,7.80,000,5.98 +NASDAQ,UG,2004-12-30,8.10,8.15,8.10,8.15,700,6.25 +NASDAQ,UG,2004-11-12,7.60,7.65,7.55,7.65,1600,5.73 +NASDAQ,UG,2004-07-30,6.53,6.75,6.53,6.75,3100,4.87 +NASDAQ,UG,2004-06-01,6.33,6.33,6.33,6.33,000,4.56 +NASDAQ,UG,2003-07-24,7.75,7.75,7.50,7.55,2900,5.35 +NASDAQ,UG,2003-01-13,4.48,4.48,4.48,4.48,100,3.17 +NASDAQ,UG,2002-12-02,3.70,3.70,3.70,3.70,000,2.55 +NASDAQ,UG,2002-08-30,4.45,4.45,4.45,4.45,000,3.07 +NASDAQ,UG,2002-04-26,7.00,7.00,7.00,7.00,600,4.83 +NASDAQ,UG,2002-02-13,6.10,6.10,5.90,5.90,1600,4.07 +NASDAQ,UG,2002-01-25,6.36,6.40,6.36,6.40,2500,4.42 +NASDAQ,UG,2001-07-30,6.20,6.30,6.17,6.20,13000,4.20 +NASDAQ,UG,2001-07-06,5.33,5.33,5.25,5.30,900,3.59 +NASDAQ,UG,2000-10-30,4.25,4.38,4.25,4.38,1800,2.89 +NASDAQ,UG,2000-03-13,5.75,5.87,5.50,5.50,11500,3.64 +NASDAQ,UG,1999-02-12,3.77,3.77,3.77,3.77,1000,2.42 +NASDAQ,UG,1998-07-07,5.21,5.21,5.21,5.21,300,3.34 +NASDAQ,UG,1998-06-08,5.21,5.21,5.21,5.21,500,3.34 +NASDAQ,UG,1998-03-23,5.52,5.52,5.52,5.52,5300,3.53 +NASDAQ,UG,1998-01-29,4.73,4.73,4.73,4.73,1000,3.03 +NASDAQ,UG,1997-11-26,5.33,5.51,5.33,5.51,2500,3.49 +NASDAQ,UG,1996-05-22,2.82,2.82,2.76,2.76,2400,1.75 +NASDAQ,UG,1996-05-20,2.70,2.88,2.70,2.88,4200,1.82 +NASDAQ,UG,1995-07-24,1.80,1.80,1.68,1.68,1700,1.06 +NASDAQ,UG,1994-11-23,1.68,1.80,1.68,1.80,3500,1.14 +NASDAQ,UG,1993-07-21,5.15,5.51,5.15,5.39,8200,3.41 +NASDAQ,UG,1992-08-24,6.23,6.23,5.99,5.99,4100,3.79 +NASDAQ,UG,1992-05-13,7.43,7.43,7.07,7.07,5100,4.48 +NASDAQ,USPH,2009-09-15,14.55,14.73,14.25,14.59,36700,14.59 +NASDAQ,USPH,2008-06-19,17.74,17.78,17.36,17.59,88600,17.59 +NASDAQ,USPH,2008-03-07,14.00,14.00,13.71,13.84,80100,13.84 +NASDAQ,USPH,2007-11-23,13.81,14.02,13.75,14.02,7700,14.02 +NASDAQ,USPH,2007-08-01,13.59,13.74,13.48,13.65,34000,13.65 +NASDAQ,USPH,2007-05-10,13.71,13.98,13.60,13.87,38900,13.87 +NASDAQ,USPH,2007-04-24,15.17,15.20,14.57,14.84,20700,14.84 +NASDAQ,USPH,2006-12-05,11.52,11.65,11.47,11.55,20900,11.55 +NASDAQ,USPH,2006-10-10,12.04,12.09,11.94,11.95,48900,11.95 +NASDAQ,USPH,2006-09-12,12.40,12.69,12.36,12.54,38300,12.54 +NASDAQ,USPH,2006-03-06,18.00,18.26,17.75,17.85,78500,17.85 +NASDAQ,USPH,2006-02-15,19.50,19.55,19.13,19.55,20800,19.55 +NASDAQ,USPH,2006-02-10,19.01,19.11,18.42,18.71,19800,18.71 +NASDAQ,USPH,2005-12-14,19.63,19.83,18.89,18.98,44400,18.98 +NASDAQ,USPH,2005-10-28,16.52,17.47,16.52,17.26,32200,17.26 +NASDAQ,USPH,2004-11-12,15.30,15.49,14.78,15.31,14200,15.31 +NASDAQ,USPH,2003-08-18,14.95,15.04,14.82,15.00,1830000,15.00 +NASDAQ,USPH,2003-07-30,14.09,14.18,13.97,14.15,119000,14.15 +NASDAQ,USPH,2003-06-02,13.60,13.60,12.78,13.16,40600,13.16 +NASDAQ,USPH,2003-01-02,11.16,11.70,11.15,11.70,43900,11.70 +NASDAQ,USPH,2002-07-30,12.65,14.49,12.65,14.27,118400,14.27 +NASDAQ,USPH,2001-11-01,17.64,18.25,17.10,17.54,97800,17.54 +NASDAQ,USPH,2001-09-25,13.75,14.25,13.50,14.00,131800,14.00 +NASDAQ,USPH,2001-05-17,31.23,32.05,26.25,26.25,549000,17.50 +NASDAQ,USPH,2001-02-12,17.47,19.00,16.12,18.87,348300,12.58 +NASDAQ,USPH,2000-08-18,13.88,13.88,13.69,13.88,33900,4.63 +NASDAQ,USPH,2000-05-22,9.19,9.19,8.94,8.94,39300,2.98 +NASDAQ,USPH,1999-07-07,8.88,8.88,8.50,8.75,7200,2.92 +NASDAQ,USPH,1999-06-03,8.25,8.25,8.25,8.25,72000,2.75 +NASDAQ,USPH,1999-01-21,8.63,8.63,8.63,8.63,5100,2.88 +NASDAQ,USPH,1998-10-28,9.00,9.19,8.50,9.19,18600,3.06 +NASDAQ,USPH,1998-07-10,13.25,14.38,13.25,14.00,90900,4.67 +NASDAQ,USPH,1997-12-04,11.00,11.00,11.00,11.00,300,3.67 +NASDAQ,USPH,1997-10-17,11.63,11.88,10.75,10.88,24600,3.63 +NASDAQ,USPH,1997-06-02,9.38,9.38,9.38,9.38,000,3.13 +NASDAQ,USPH,1995-11-28,12.00,12.00,11.50,11.50,7200,3.83 +NASDAQ,UAHC,2009-08-11,1.64,1.64,1.64,1.64,1600,1.64 +NASDAQ,UAHC,2009-02-12,1.53,1.85,1.53,1.85,26400,1.85 +NASDAQ,UAHC,2008-08-28,1.68,1.75,1.56,1.70,46300,1.70 +NASDAQ,UAHC,2008-03-19,2.14,2.17,2.08,2.15,4500,2.15 +NASDAQ,UAHC,2008-02-14,2.22,2.43,2.19,2.36,11200,2.36 +NASDAQ,UAHC,2007-07-24,4.36,4.38,4.33,4.37,168600,4.37 +NASDAQ,UAHC,2007-04-30,4.43,4.47,4.33,4.42,24600,4.42 +NASDAQ,UAHC,2006-05-22,3.75,3.83,3.72,3.75,6800,3.75 +NASDAQ,UAHC,2005-07-12,2.50,2.50,2.42,2.49,111300,2.49 +NASDAQ,UAHC,2005-02-22,5.88,5.89,5.71,5.89,13900,5.89 +NASDAQ,UAHC,2004-10-11,5.05,5.05,4.76,4.87,4600,4.87 +NASDAQ,UAHC,2004-07-14,4.90,4.90,4.73,4.85,9700,4.85 +NASDAQ,UAHC,2004-06-18,3.90,3.95,3.84,3.88,18100,3.88 +NASDAQ,UAHC,2002-12-10,1.35,1.35,1.25,1.32,35900,1.32 +NASDAQ,UAHC,2002-09-20,2.11,2.25,2.11,2.25,3600,2.25 +NASDAQ,UAHC,2002-05-16,5.30,5.31,3.80,5.00,437300,5.00 +NASDAQ,UAHC,2001-11-26,4.10,4.19,4.10,4.15,19000,4.15 +NASDAQ,UAHC,2001-06-26,1.53,1.53,1.53,1.53,100,1.53 +NASDAQ,UAHC,2001-04-19,1.28,1.28,1.28,1.28,000,1.28 +NASDAQ,UAHC,2000-10-25,0.45,0.56,0.38,0.56,32700,0.56 +NASDAQ,UAHC,2000-03-23,1.19,1.19,1.06,1.06,7900,1.06 +NASDAQ,UAHC,1999-07-21,1.75,1.75,1.69,1.75,88400,1.75 +NASDAQ,UAHC,1999-05-19,1.56,1.56,1.37,1.50,23100,1.50 +NASDAQ,UAHC,1999-02-01,1.31,1.31,1.19,1.19,11400,1.19 +NASDAQ,UAHC,1998-12-31,1.19,1.25,1.12,1.19,67800,1.19 +NASDAQ,UAHC,1998-11-18,1.88,1.94,1.88,1.94,7000,1.94 +NASDAQ,UAHC,1998-09-16,1.56,1.56,1.12,1.25,23700,1.25 +NASDAQ,UAHC,1998-04-16,1.44,1.44,1.44,1.44,17600,1.44 +NASDAQ,UAHC,1997-09-23,6.94,6.94,6.62,6.69,22400,6.69 +NASDAQ,UAHC,1996-11-01,6.25,6.50,6.06,6.38,19500,6.38 +NASDAQ,UAHC,1996-07-23,10.37,10.50,10.12,10.12,17900,10.12 +NASDAQ,UAHC,1995-09-13,12.00,12.00,11.38,11.75,56300,11.75 +NASDAQ,UAHC,1995-01-18,27.00,27.25,26.75,27.00,17900,27.00 +NASDAQ,UAHC,1994-05-02,19.50,20.75,19.50,20.50,30900,20.50 +NASDAQ,UAHC,1994-01-11,13.50,13.75,12.88,13.25,20100,13.25 +NASDAQ,UAHC,1993-10-01,8.87,9.13,8.87,8.87,23000,8.87 +NASDAQ,UAHC,1993-09-08,8.00,8.00,7.63,7.63,21900,7.63 +NASDAQ,UAHC,1993-08-24,9.00,9.00,8.38,8.50,17100,8.50 +NASDAQ,UAHC,1993-05-20,9.88,9.88,9.50,9.50,50700,9.50 +NASDAQ,UAHC,1993-05-12,9.50,9.50,9.13,9.38,8400,9.38 +NASDAQ,UAHC,1993-04-19,9.25,9.25,8.25,8.62,109900,8.62 +NASDAQ,UAHC,1992-03-13,6.88,7.25,6.88,6.88,13300,6.88 +NASDAQ,UBSH,2009-11-13,11.14,11.55,11.05,11.34,54000,11.28 +NASDAQ,UBSH,2009-11-04,12.24,12.27,11.71,11.74,82200,11.68 +NASDAQ,UBSH,2008-09-25,24.86,25.99,24.86,25.50,19400,24.78 +NASDAQ,UBSH,2008-05-22,18.15,18.67,17.95,18.67,15700,18.00 +NASDAQ,UBSH,2007-06-06,23.12,23.35,22.60,23.05,30000,21.40 +NASDAQ,UBSH,2007-05-29,23.26,23.45,23.23,23.39,28300,21.72 +NASDAQ,UBSH,2007-03-08,25.77,25.77,24.91,24.91,19600,22.95 +NASDAQ,UBSH,2007-02-16,26.73,26.73,26.44,26.57,13100,24.48 +NASDAQ,UBSH,2006-12-22,30.55,30.68,30.38,30.38,2500,27.81 +NASDAQ,UBSH,2006-10-30,29.50,30.57,29.25,30.57,18600,27.84 +NASDAQ,UBSH,2006-07-07,41.00,41.91,40.10,40.21,6900,24.27 +NASDAQ,UBSH,2006-04-28,40.24,41.24,40.22,41.15,15200,24.70 +NASDAQ,UBSH,2005-10-28,42.72,43.28,42.53,43.19,13400,25.79 +NASDAQ,UBSH,2005-08-18,42.30,42.88,42.30,42.55,6800,25.15 +NASDAQ,UBSH,2005-07-19,38.96,39.17,38.94,39.17,4800,23.15 +NASDAQ,UBSH,2005-04-20,31.65,32.18,31.40,31.63,15600,18.70 +NASDAQ,UBSH,2005-01-04,37.85,38.43,36.72,37.00,14800,21.60 +NASDAQ,UBSH,2004-06-02,29.91,30.20,29.70,29.70,3300,17.15 +NASDAQ,UBSH,2003-05-29,27.58,27.58,27.00,27.20,6600,15.40 +NASDAQ,UBSH,2003-03-27,27.76,27.76,27.25,27.25,6800,15.25 +NASDAQ,UBSH,2002-10-28,24.43,24.60,24.43,24.60,1200,13.77 +NASDAQ,UBSH,2001-06-08,15.75,15.75,15.75,15.75,3000,8.50 +NASDAQ,UBSH,2000-01-18,13.44,13.44,12.75,13.44,4600,7.01 +NASDAQ,UBSH,1999-12-01,15.50,15.50,15.50,15.50,600,8.08 +NASDAQ,UBSH,1999-03-03,18.12,18.37,18.12,18.37,2000,9.40 +NASDAQ,UBSH,1999-02-25,17.50,19.00,17.50,19.00,21600,9.72 +NASDAQ,UBSH,1998-03-25,43.25,43.25,43.00,43.00,3600,10.89 +NASDAQ,UBSH,1997-10-13,33.50,33.50,33.00,33.00,2100,8.32 +NASDAQ,UBSH,1997-06-19,27.50,27.50,27.50,27.50,1500,6.93 +NASDAQ,UBSH,1997-05-23,25.50,25.50,25.50,25.50,1200,6.43 +NASDAQ,UBSH,1996-12-24,25.00,25.00,25.00,25.00,000,6.26 +NASDAQ,UBSH,1996-06-27,26.50,26.50,26.50,26.50,9000,6.59 +NASDAQ,UBSH,1996-01-24,25.50,25.50,25.50,25.50,000,6.30 +NASDAQ,UBSH,1995-12-13,27.00,27.00,27.00,27.00,000,6.67 +NASDAQ,UCFC,2009-11-13,1.45,1.53,1.42,1.48,30300,1.48 +NASDAQ,UCFC,2009-03-17,0.64,0.80,0.64,0.80,41700,0.80 +NASDAQ,UCFC,2007-12-13,5.75,5.86,5.57,5.83,55400,5.54 +NASDAQ,UCFC,2007-11-26,5.98,6.00,5.68,5.72,87600,5.34 +NASDAQ,UCFC,2007-10-03,7.58,7.58,7.17,7.21,58600,6.73 +NASDAQ,UCFC,2007-09-05,7.38,7.46,7.15,7.21,44100,6.73 +NASDAQ,UCFC,2007-08-17,7.71,7.89,7.25,7.65,167900,7.05 +NASDAQ,UCFC,2007-05-03,10.65,10.65,10.45,10.51,28900,9.60 +NASDAQ,UCFC,2007-03-20,10.91,11.05,10.82,11.03,29500,10.07 +NASDAQ,UCFC,2006-12-07,12.59,12.69,12.40,12.54,18500,11.26 +NASDAQ,UCFC,2006-10-09,12.61,12.73,12.43,12.73,22000,11.35 +NASDAQ,UCFC,2005-09-01,11.03,11.22,10.97,11.18,41500,9.68 +NASDAQ,UCFC,2005-01-21,10.30,10.30,10.00,10.06,32800,8.51 +NASDAQ,UCFC,2004-12-08,11.06,11.42,10.97,11.42,29500,9.66 +NASDAQ,UCFC,2004-08-05,11.00,11.00,10.76,10.88,36700,9.08 +NASDAQ,UCFC,2004-05-13,12.00,12.00,11.81,11.88,29800,9.86 +NASDAQ,UCFC,2002-12-17,8.88,8.88,8.70,8.83,36900,7.06 +NASDAQ,UCFC,2002-03-20,8.00,8.04,7.38,7.40,58700,5.76 +NASDAQ,UCFC,2001-10-15,6.90,6.99,6.80,6.81,21800,5.20 +NASDAQ,UCFC,2001-07-05,7.65,7.65,7.20,7.20,14100,5.44 +NASDAQ,UCFC,2001-06-20,6.94,7.00,6.85,7.00,28100,5.29 +NASDAQ,UCFC,2001-01-18,6.81,6.94,6.53,6.75,30600,4.99 +NASDAQ,UCFC,2000-12-22,6.75,6.97,6.69,6.97,112900,5.15 +NASDAQ,UCFC,2000-08-11,5.88,6.25,5.88,6.25,68000,4.51 +NASDAQ,UCFC,2000-06-01,5.88,5.94,5.81,5.94,10300,4.29 +NASDAQ,UCFC,1999-06-30,14.13,15.00,14.13,14.69,567800,6.15 +NASDAQ,UCFC,1998-10-30,14.00,14.19,14.00,14.00,12600,5.76 +NASDAQ,UEPS,2010-01-05,19.25,19.83,18.95,19.54,436000,19.54 +NASDAQ,UEPS,2009-11-19,18.40,18.85,18.12,18.82,482200,18.82 +NASDAQ,UEPS,2009-09-22,21.75,22.00,21.46,21.55,318400,21.55 +NASDAQ,UEPS,2009-03-11,13.27,13.50,12.92,13.05,384700,13.05 +NASDAQ,UEPS,2009-01-27,11.89,12.41,11.78,12.34,242700,12.34 +NASDAQ,UEPS,2008-01-02,29.30,29.49,28.52,28.67,366900,28.67 +NASDAQ,UEPS,2007-12-17,27.72,28.21,27.53,27.74,403600,27.74 +NASDAQ,UEPS,2007-11-05,31.03,31.65,31.03,31.30,554200,31.30 +NASDAQ,UEPS,2007-10-19,30.50,30.88,30.07,30.17,600400,30.17 +NASDAQ,UEPS,2006-07-18,22.77,22.89,21.92,22.65,136400,22.65 +NASDAQ,UEPS,2006-07-07,25.43,25.57,24.03,24.08,323200,24.08 +NASDAQ,UEPS,2006-06-14,25.21,25.30,23.85,24.26,507200,24.26 +NASDAQ,UEPS,2006-04-07,29.10,29.10,28.20,28.39,169700,28.39 +NASDAQ,UEPS,2005-07-05,16.75,17.10,16.70,17.10,49500,17.10 +NASDAQ,UEPS,2005-04-19,2.45,2.55,2.45,2.55,61600,15.30 +NASDAQ,UEPS,2005-01-31,2.10,2.12,2.05,2.11,22800,12.66 +NASDAQ,UEPS,2004-10-11,1.20,1.30,1.20,1.30,5400,7.80 +NASDAQ,UEPS,2003-12-11,5.25,5.35,5.10,5.35,300,32.10 +NASDAQ,UEPS,2003-08-22,2.20,2.20,2.20,2.20,000,13.20 +NASDAQ,UEPS,2003-06-26,1.90,2.10,1.86,1.89,1200,11.34 +NASDAQ,UEPS,2003-06-05,1.95,1.95,1.95,1.95,200,11.70 +NASDAQ,UEPS,2003-05-19,1.38,1.38,1.38,1.38,000,8.28 +NASDAQ,UEPS,2002-08-19,1.15,1.15,1.15,1.15,000,6.90 +NASDAQ,UEPS,2002-01-18,1.20,1.20,1.20,1.20,300,7.20 +NASDAQ,UEPS,2001-10-25,0.80,0.80,0.75,0.77,600,4.62 +NASDAQ,UEPS,2001-07-20,1.70,1.70,1.70,1.70,000,10.20 +NASDAQ,UEPS,2001-06-18,1.40,1.50,1.40,1.42,1300,8.52 +NASDAQ,UEPS,2000-12-12,4.00,4.00,4.00,4.00,400,24.00 +NASDAQ,UEPS,2000-08-03,4.38,4.75,4.38,4.50,700,27.00 +NASDAQ,ULBI,2009-09-10,6.10,6.25,6.10,6.25,27600,6.25 +NASDAQ,ULBI,2008-10-24,6.19,6.47,6.15,6.32,58700,6.32 +NASDAQ,ULBI,2008-05-16,11.15,11.45,11.04,11.19,83600,11.19 +NASDAQ,ULBI,2006-09-28,9.25,9.43,8.81,8.85,667000,8.85 +NASDAQ,ULBI,2006-08-11,9.81,9.97,9.60,9.94,23600,9.94 +NASDAQ,ULBI,2005-01-13,18.48,18.50,17.98,18.08,182000,18.08 +NASDAQ,ULBI,2004-12-07,15.75,15.93,15.04,15.05,147600,15.05 +NASDAQ,ULBI,2003-09-16,11.13,11.30,11.02,11.28,181200,11.28 +NASDAQ,ULBI,2003-08-01,11.60,12.62,11.60,11.70,50200,11.70 +NASDAQ,ULBI,2003-07-23,11.99,12.05,11.60,11.85,342300,11.85 +NASDAQ,ULBI,2003-06-20,9.69,9.89,9.20,9.35,48600,9.35 +NASDAQ,ULBI,2003-04-01,3.97,4.09,3.97,4.01,3100,4.01 +NASDAQ,ULBI,2003-02-06,4.10,4.19,3.85,4.02,29600,4.02 +NASDAQ,ULBI,2002-10-18,1.78,1.81,1.70,1.74,6200,1.74 +NASDAQ,ULBI,2002-08-20,2.89,2.89,2.53,2.53,3300,2.53 +NASDAQ,ULBI,2002-08-14,2.81,2.81,2.50,2.69,16900,2.69 +NASDAQ,ULBI,2002-07-15,3.15,3.40,3.15,3.40,27200,3.40 +NASDAQ,ULBI,2002-04-03,3.44,3.44,3.44,3.44,000,3.44 +NASDAQ,ULBI,2002-03-19,3.15,3.25,3.00,3.00,24000,3.00 +NASDAQ,ULBI,2001-09-27,4.30,4.56,4.15,4.26,26300,4.26 +NASDAQ,ULBI,2001-07-31,5.85,5.98,5.50,5.75,30600,5.75 +NASDAQ,ULBI,2001-04-25,6.50,6.93,6.40,6.70,28700,6.70 +NASDAQ,ULBI,2000-10-30,9.20,9.20,8.50,8.75,25000,8.75 +NASDAQ,ULBI,2000-04-20,11.12,11.12,10.25,10.50,19000,10.50 +NASDAQ,ULBI,2000-03-24,11.31,11.38,10.88,11.25,24500,11.25 +NASDAQ,ULBI,2000-02-03,10.75,10.75,9.38,10.06,54500,10.06 +NASDAQ,ULBI,1999-11-02,3.97,4.00,3.88,3.88,19500,3.88 +NASDAQ,ULBI,1999-06-08,4.50,4.50,4.50,4.50,14500,4.50 +NASDAQ,ULBI,1999-02-11,5.06,5.44,5.00,5.31,111300,5.31 +NASDAQ,ULBI,1998-08-25,6.88,6.88,6.69,6.75,19500,6.75 +NASDAQ,ULBI,1997-07-02,11.00,11.00,10.37,10.75,81200,10.75 +NASDAQ,ULBI,1997-05-07,8.38,9.00,8.38,8.94,19300,8.94 +NASDAQ,ULBI,1997-04-16,10.25,11.00,10.25,11.00,24800,11.00 +NASDAQ,ULBI,1996-09-20,12.00,12.50,12.00,12.38,59200,12.38 +NASDAQ,ULBI,1996-07-01,14.25,15.00,14.25,14.75,64000,14.75 +NASDAQ,ULBI,1996-01-26,17.75,17.75,16.50,16.75,176500,16.75 +NASDAQ,ULBI,1995-08-18,16.25,17.50,16.25,17.00,38800,17.00 +NASDAQ,ULBI,1995-03-07,13.50,14.00,13.25,13.25,44100,13.25 +NASDAQ,ULBI,1995-02-03,13.00,13.25,12.75,13.00,283700,13.00 +NASDAQ,ULBI,1994-08-03,13.75,14.25,13.75,14.25,400,14.25 +NASDAQ,ULBI,1994-03-11,11.00,11.25,10.75,11.25,2200,11.25 +NASDAQ,ULBI,1993-07-02,9.00,9.00,8.50,8.50,14200,8.50 +NASDAQ,ULBI,1993-05-20,7.37,7.75,7.25,7.25,8000,7.25 +NASDAQ,UNAM,2009-09-09,9.39,10.00,9.38,9.94,7700,9.74 +NASDAQ,UNAM,2009-07-06,7.70,7.70,7.70,7.70,300,7.55 +NASDAQ,UNAM,2009-01-07,7.87,8.66,7.87,8.40,900,8.05 +NASDAQ,UNAM,2008-11-20,7.04,7.04,7.03,7.03,800,6.73 +NASDAQ,UNAM,2008-04-03,9.40,9.40,9.40,9.40,000,9.01 +NASDAQ,UNAM,2006-12-15,12.59,12.88,12.51,12.62,2600,12.09 +NASDAQ,UNAM,2006-10-10,10.14,10.14,10.14,10.14,200,9.71 +NASDAQ,UNAM,2006-09-07,10.72,10.72,10.35,10.35,300,9.92 +NASDAQ,UNAM,2006-07-17,10.90,11.81,10.76,11.40,11900,10.92 +NASDAQ,UNAM,2006-05-26,11.54,11.57,11.38,11.45,2300,10.97 +NASDAQ,UNAM,2006-03-27,9.21,9.61,9.21,9.33,3800,8.94 +NASDAQ,UNAM,2006-01-04,9.08,9.31,9.08,9.31,4000,8.92 +NASDAQ,UNAM,2005-10-31,8.85,9.00,8.52,8.96,5800,8.58 +NASDAQ,UNAM,2005-08-11,8.82,9.11,8.76,9.10,2200,8.72 +NASDAQ,UNAM,2005-07-06,8.68,8.97,8.68,8.97,200,8.59 +NASDAQ,UNAM,2005-01-19,9.24,9.24,9.02,9.11,7500,8.73 +NASDAQ,UNAM,2004-12-30,9.42,9.49,9.27,9.44,8400,9.04 +NASDAQ,UNAM,2004-11-16,6.76,7.14,6.76,7.09,6100,6.79 +NASDAQ,UNAM,2004-04-02,6.02,6.03,5.99,6.00,2700,5.75 +NASDAQ,UNAM,2004-03-05,5.80,5.80,5.65,5.75,4400,5.51 +NASDAQ,UNAM,2004-01-05,5.51,5.53,5.51,5.53,800,5.30 +NASDAQ,UNAM,2003-11-04,4.75,4.89,4.73,4.75,2300,4.55 +NASDAQ,UNAM,2003-08-29,4.01,4.01,4.01,4.01,000,3.84 +NASDAQ,UNAM,2003-08-14,4.03,4.29,4.03,4.29,1000,4.11 +NASDAQ,UNAM,2002-05-06,5.99,6.11,5.60,6.11,5100,5.83 +NASDAQ,UNAM,2001-11-29,5.85,5.85,5.85,5.85,000,5.54 +NASDAQ,UNAM,2001-10-09,6.34,6.34,6.34,6.34,000,6.00 +NASDAQ,UNAM,2001-07-24,6.50,6.50,6.50,6.50,000,6.15 +NASDAQ,UNAM,2001-07-13,6.25,6.25,6.25,6.25,2600,5.92 +NASDAQ,UNAM,2001-06-26,6.10,6.10,6.10,6.10,000,5.78 +NASDAQ,UNAM,2001-05-25,5.85,5.99,5.80,5.86,10100,5.55 +NASDAQ,UNAM,2000-07-11,5.88,6.19,5.88,6.19,11600,5.81 +NASDAQ,UNAM,2000-05-22,6.75,6.75,6.63,6.63,3100,6.22 +NASDAQ,UNAM,1999-11-09,7.38,7.50,7.31,7.50,10200,6.86 +NASDAQ,UNAM,1999-11-08,7.50,7.75,7.38,7.38,2200,6.75 +NASDAQ,UNAM,1999-05-24,10.50,10.50,10.38,10.38,3900,9.44 +NASDAQ,UNAM,1999-04-20,9.75,9.88,9.50,9.50,13300,8.64 +NASDAQ,UNAM,1999-03-05,10.25,10.38,10.00,10.13,14100,9.21 +NASDAQ,UNAM,1998-07-24,15.25,15.25,15.00,15.00,20200,13.62 +NASDAQ,UNAM,1998-06-09,15.50,15.75,15.25,15.63,12200,14.19 +NASDAQ,UNAM,1997-08-05,11.25,11.25,11.00,11.00,12700,9.99 +NASDAQ,UNAM,1997-02-05,10.38,10.50,10.38,10.50,14700,9.52 +NASDAQ,UNAM,1996-01-12,6.75,6.91,6.75,6.91,24100,6.25 +NASDAQ,UNAM,1995-08-01,5.75,5.75,5.75,5.75,000,5.20 +NASDAQ,UNAM,1995-06-22,5.38,5.38,5.00,5.38,24100,4.85 +NASDAQ,UNAM,1995-02-22,5.00,5.00,5.00,5.00,4700,4.51 +NASDAQ,UNAM,1994-10-27,4.25,4.25,4.25,4.25,000,3.83 +NASDAQ,UNAM,1994-08-09,4.50,4.50,4.50,4.50,000,4.06 +NASDAQ,UNAM,1994-05-13,5.13,5.13,5.13,5.13,300,4.61 +NASDAQ,UNAM,1994-02-07,7.00,7.00,7.00,7.00,800,6.29 +NASDAQ,UNAM,1993-10-28,6.75,7.00,6.75,6.75,24400,6.06 +NASDAQ,UNAM,1992-11-03,4.13,4.38,4.13,4.25,1900,3.81 +NASDAQ,UNAM,1992-01-28,5.50,5.63,5.38,5.38,13100,4.80 +NASDAQ,UNAM,1991-04-03,4.13,4.50,4.13,4.38,52200,3.90 +NASDAQ,UNAM,1990-11-15,3.25,3.25,3.25,3.25,10900,2.89 +NASDAQ,UNAM,1990-07-26,5.50,5.75,5.38,5.63,80500,5.01 +NASDAQ,UNAM,1990-06-06,4.50,4.63,4.38,4.44,23300,3.95 +NASDAQ,ULCM,2010-01-05,9.19,9.80,9.16,9.59,15800,9.59 +NASDAQ,ULCM,2009-02-19,4.85,5.25,4.85,5.25,600,6.73 +NASDAQ,ULCM,2008-02-07,7.00,7.10,7.00,7.10,1800,9.10 +NASDAQ,ULCM,2007-10-24,8.25,8.30,8.25,8.30,1600,10.64 +NASDAQ,ULCM,2007-03-15,8.50,8.68,8.50,8.68,2800,11.13 +NASDAQ,ULCM,2007-03-09,8.65,8.70,8.50,8.70,13900,11.15 +NASDAQ,ULCM,2007-02-28,8.75,8.75,8.60,8.70,11700,11.15 +NASDAQ,ULCM,2006-02-10,9.93,10.03,9.81,10.00,6600,12.82 +NASDAQ,ULCM,2005-04-13,10.20,10.33,9.85,9.90,12600,12.69 +NASDAQ,ULCM,2004-12-13,17.97,18.15,17.78,17.79,31400,22.80 +NASDAQ,ULCM,2004-09-02,9.81,10.00,9.77,10.00,8600,12.82 +NASDAQ,ULCM,2004-08-26,9.78,9.78,9.51,9.51,5100,12.19 +NASDAQ,ULCM,2004-08-20,9.76,10.10,9.66,9.99,6800,12.81 +NASDAQ,ULCM,2003-07-03,9.61,9.82,9.48,9.56,9000,12.25 +NASDAQ,ULCM,2003-05-29,9.79,10.21,9.75,9.75,34900,12.50 +NASDAQ,ULCM,2001-10-10,8.25,8.95,8.15,8.54,31200,10.95 +NASDAQ,ULCM,2001-03-30,21.00,23.00,18.31,18.44,61900,23.64 +NASDAQ,ULCM,2000-11-21,46.34,46.38,39.19,43.13,41300,55.29 +NASDAQ,UBOH,2009-06-18,11.33,11.33,11.30,11.30,1500,10.97 +NASDAQ,UBOH,2008-10-15,10.00,10.47,10.00,10.25,1300,9.50 +NASDAQ,UBOH,2008-09-15,10.88,11.00,10.00,10.50,5500,9.73 +NASDAQ,UBOH,2008-08-19,10.01,10.99,10.01,10.79,900,9.86 +NASDAQ,UBOH,2007-06-29,15.01,15.01,15.01,15.01,000,13.14 +NASDAQ,UBOH,2006-12-19,17.25,17.33,17.25,17.33,300,14.90 +NASDAQ,UBOH,2006-12-13,16.49,16.49,16.49,16.49,000,14.18 +NASDAQ,UBOH,2005-10-25,15.17,15.17,15.17,15.17,000,12.53 +NASDAQ,UBOH,2005-04-22,14.78,14.78,14.78,14.78,000,12.01 +NASDAQ,UBOH,2003-12-30,16.25,16.25,16.25,16.25,000,12.75 +NASDAQ,UBOH,2003-12-24,16.25,16.25,16.25,16.25,500,12.75 +NASDAQ,UBOH,2003-11-20,16.39,16.39,16.39,16.39,000,12.77 +NASDAQ,UBOH,2003-07-01,14.60,14.60,14.60,14.60,000,11.29 +NASDAQ,UBOH,2003-06-27,14.60,14.60,14.60,14.60,000,11.29 +NASDAQ,UBOH,2002-12-09,10.97,11.00,10.97,11.00,900,8.37 +NASDAQ,UBOH,2002-07-11,14.59,14.59,14.36,14.36,400,10.73 +NASDAQ,UBOH,2002-07-09,15.00,15.00,14.94,14.94,300,11.16 +NASDAQ,UBOH,2001-03-23,8.00,8.00,8.00,8.00,500,5.65 +NASDAQ,UTSI,2009-12-14,1.93,1.99,1.91,1.99,678300,1.99 +NASDAQ,UTSI,2009-03-12,0.68,0.79,0.68,0.78,733700,0.78 +NASDAQ,UTSI,2008-09-11,2.81,2.94,2.77,2.92,1305000,2.92 +NASDAQ,UTSI,2008-09-08,3.23,3.30,2.99,3.09,1154500,3.09 +NASDAQ,UTSI,2008-08-19,3.31,3.40,3.27,3.27,830700,3.27 +NASDAQ,UTSI,2008-05-01,3.24,3.43,3.24,3.41,1050100,3.41 +NASDAQ,UTSI,2006-12-12,8.97,8.97,8.45,8.60,2221200,8.60 +NASDAQ,UTSI,2006-04-07,7.27,7.35,6.90,6.92,3050000,6.92 +NASDAQ,UTSI,2005-11-25,8.06,8.09,7.82,7.91,1797100,7.91 +NASDAQ,UTSI,2005-09-22,8.20,8.30,7.98,8.00,2272200,8.00 +NASDAQ,UTSI,2005-03-18,12.98,13.09,12.78,12.96,1505700,12.96 +NASDAQ,UTSI,2004-08-24,16.39,16.86,15.56,16.17,3543000,16.17 +NASDAQ,UTSI,2004-08-19,16.35,16.66,15.87,16.19,2422200,16.19 +NASDAQ,UTSI,2003-09-03,43.94,45.47,43.88,44.28,2560100,44.28 +NASDAQ,UTSI,2003-01-22,21.65,22.74,21.19,22.51,2443900,22.51 +NASDAQ,UTSI,2003-01-02,19.84,20.20,19.72,20.17,553900,20.17 +NASDAQ,UTSI,2002-09-18,14.53,14.74,14.31,14.59,1037500,14.59 +NASDAQ,UTSI,2002-03-21,23.08,24.21,23.08,24.21,701400,24.21 +NASDAQ,UTSI,2002-01-28,30.71,31.68,30.30,31.32,1673200,31.32 +NASDAQ,UTSI,2001-11-13,21.69,22.74,21.54,22.42,1648300,22.42 +NASDAQ,UTSI,2001-04-19,19.50,22.69,19.25,22.50,1223200,22.50 +NASDAQ,UTSI,2001-02-16,24.38,24.62,22.62,23.81,549000,23.81 +NASDAQ,UTSI,2000-12-12,18.25,19.00,17.50,17.50,224800,17.50 +NASDAQ,UTSI,2000-11-10,19.81,19.81,18.31,18.31,48900,18.31 +NASDAQ,UTSI,2000-07-31,23.78,26.62,23.00,25.44,249600,25.44 +NASDAQ,UTSI,2000-06-23,24.56,25.62,24.00,24.31,1007800,24.31 +NASDAQ,USATP,2009-12-17,9.00,9.00,9.00,9.00,200,9.00 +NASDAQ,USATP,2008-02-27,8.00,8.00,8.00,8.00,000,8.00 +NASDAQ,USATP,2007-07-20,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,USATP,2006-10-25,5.00,5.00,5.00,5.00,000,5.00 +NASDAQ,USATP,2006-01-17,0.77,0.77,0.77,0.77,000,0.77 +NASDAQ,USATP,2005-09-06,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,USATP,2005-07-13,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,USATP,2005-05-11,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2005-04-28,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2005-04-21,1.63,1.63,1.63,1.63,000,1.63 +NASDAQ,USATP,2004-12-07,1.01,1.01,1.01,1.01,000,1.01 +NASDAQ,USATP,2004-10-11,1.41,1.41,1.41,1.41,000,1.41 +NASDAQ,URRE,2007-10-26,10.90,11.97,10.85,11.80,866200,11.80 +NASDAQ,URRE,2007-06-05,11.75,11.80,11.11,11.28,1095300,11.28 +NASDAQ,URRE,2006-12-13,6.00,6.10,5.87,5.99,82700,5.99 +NASDAQ,URRE,2006-08-03,4.76,4.90,4.72,4.80,47000,4.80 +NASDAQ,URRE,2005-11-30,0.62,0.63,0.60,0.60,50800,2.40 +NASDAQ,URRE,2005-06-08,0.48,0.51,0.46,0.50,41000,2.00 +NASDAQ,URRE,2005-04-11,0.62,0.65,0.58,0.58,267600,2.32 +NASDAQ,URRE,2005-01-05,0.72,0.74,0.71,0.73,126700,2.92 +NASDAQ,UEIC,2008-10-27,16.98,17.06,16.14,16.16,77200,16.16 +NASDAQ,UEIC,2008-09-16,24.58,25.06,23.52,24.60,174200,24.60 +NASDAQ,UEIC,2008-04-21,27.99,28.04,27.43,27.51,52500,27.51 +NASDAQ,UEIC,2007-03-30,27.88,28.50,27.67,27.86,122800,27.86 +NASDAQ,UEIC,2007-03-06,26.48,27.00,26.00,26.77,141400,26.77 +NASDAQ,UEIC,2006-09-19,19.43,19.50,19.09,19.47,44200,19.47 +NASDAQ,UEIC,2006-09-11,18.74,19.09,18.74,18.98,51300,18.98 +NASDAQ,UEIC,2006-07-05,17.92,18.37,17.69,18.21,17600,18.21 +NASDAQ,UEIC,2005-11-02,17.37,17.90,17.32,17.90,16200,17.90 +NASDAQ,UEIC,2005-08-16,18.11,18.23,17.66,17.67,35600,17.67 +NASDAQ,UEIC,2005-07-28,17.46,18.29,17.24,18.28,14800,18.28 +NASDAQ,UEIC,2004-12-15,17.38,17.59,16.76,16.84,72800,16.84 +NASDAQ,UEIC,2004-11-19,18.34,18.79,18.24,18.30,18600,18.30 +NASDAQ,UEIC,2004-06-18,14.81,14.92,14.50,14.55,66100,14.55 +NASDAQ,UEIC,2004-04-27,13.29,13.54,13.17,13.26,45300,13.26 +NASDAQ,UEIC,2004-03-02,12.85,12.85,12.58,12.58,32900,12.58 +NASDAQ,UEIC,2003-12-08,13.40,13.65,13.02,13.63,18200,13.63 +NASDAQ,UEIC,2003-06-18,13.40,13.53,13.34,13.44,38000,13.44 +NASDAQ,UEIC,2002-10-01,9.00,9.01,8.75,9.00,28200,9.00 +NASDAQ,UEIC,2002-02-12,16.31,16.31,16.03,16.10,650100,16.10 +NASDAQ,UEIC,2001-11-02,15.00,15.58,14.95,15.35,76500,15.35 +NASDAQ,UEIC,2001-04-27,19.35,19.35,18.50,18.50,31500,18.50 +NASDAQ,UEIC,1999-11-24,26.25,28.50,26.00,28.50,155800,14.25 +NASDAQ,UEIC,1998-12-03,10.25,10.31,10.25,10.31,61400,5.16 +NASDAQ,UEIC,1998-10-14,8.25,8.31,7.25,8.25,91000,4.12 +NASDAQ,UEIC,1997-10-31,11.00,11.31,10.63,10.63,121400,5.32 +NASDAQ,UEIC,1996-02-01,8.75,8.75,8.38,8.38,81200,4.19 +NASDAQ,UEIC,1995-12-20,7.25,7.38,7.00,7.13,74000,3.57 +NASDAQ,UEIC,1995-11-27,7.63,7.63,7.13,7.31,62400,3.65 +NASDAQ,UEIC,1995-01-12,4.88,5.13,4.88,5.00,31000,2.50 +NASDAQ,UEIC,1994-07-29,6.88,6.88,6.48,6.50,15200,3.25 +NASDAQ,UEIC,1994-06-14,7.75,7.75,7.38,7.50,79600,3.75 +NASDAQ,UEIC,1994-03-15,9.25,9.25,8.63,8.63,194200,4.32 +NASDAQ,UEIC,1993-07-28,24.75,25.00,24.75,24.87,510000,12.44 +NASDAQ,UEIC,1993-06-15,26.25,26.25,25.50,26.00,51200,13.00 +NASDAQ,UTHR,2010-01-27,57.37,57.64,57.03,57.56,596000,57.56 +NASDAQ,UTHR,2010-01-22,57.86,59.45,57.86,58.45,797100,58.45 +NASDAQ,UTHR,2009-05-06,67.07,67.11,63.72,64.08,879800,32.04 +NASDAQ,UTHR,2008-09-15,110.01,113.94,108.54,109.64,1388600,54.82 +NASDAQ,UTHR,2008-08-21,103.98,104.97,102.43,104.48,754600,52.24 +NASDAQ,UTHR,2008-03-24,83.86,86.75,83.22,85.25,1757200,42.62 +NASDAQ,UTHR,2007-01-22,58.41,58.57,58.05,58.39,857200,29.19 +NASDAQ,UTHR,2006-10-06,52.09,55.24,52.02,54.27,2961600,27.14 +NASDAQ,UTHR,2006-07-20,55.98,56.29,55.30,55.49,643200,27.75 +NASDAQ,UTHR,2006-02-15,65.79,67.24,65.52,66.62,407400,33.31 +NASDAQ,UTHR,2004-11-19,36.40,36.82,35.00,35.11,1586400,17.56 +NASDAQ,UTHR,2004-09-13,31.61,32.15,31.35,31.96,638000,15.98 +NASDAQ,UTHR,2004-05-13,24.22,24.51,23.85,23.99,389600,11.99 +NASDAQ,UTHR,2004-01-21,22.64,22.80,22.34,22.75,663600,11.38 +NASDAQ,UTHR,2003-11-12,19.20,20.22,19.08,20.18,363600,10.09 +NASDAQ,UTHR,2003-10-09,22.25,22.76,21.92,22.61,1204600,11.31 +NASDAQ,UTHR,2003-06-26,21.28,21.73,20.93,21.46,416600,10.73 +NASDAQ,UTHR,2002-03-14,12.00,12.30,11.90,12.25,69200,6.12 +NASDAQ,UTHR,2001-12-11,8.80,9.10,8.55,9.09,842200,4.55 +NASDAQ,UTHR,2001-09-20,11.91,12.39,11.70,11.97,582800,5.99 +NASDAQ,UTHR,2001-05-08,11.00,11.00,10.46,10.79,221400,5.39 +NASDAQ,UTHR,2000-10-13,60.00,64.62,59.00,64.00,639600,32.00 +NASDAQ,UTHR,2000-09-28,79.31,86.38,79.00,85.19,1280400,42.59 +NASDAQ,UTHR,2000-08-04,102.38,105.47,101.50,103.78,335000,51.89 +NASDAQ,USHS,2009-08-06,2.65,2.65,2.58,2.64,4500,2.64 +NASDAQ,USHS,2009-07-24,2.41,2.52,2.34,2.52,11000,2.52 +NASDAQ,USHS,2009-06-10,2.60,2.64,2.57,2.59,9200,2.59 +NASDAQ,USHS,2009-05-04,2.09,2.25,2.09,2.16,4300,2.16 +NASDAQ,USHS,2008-11-03,2.05,2.06,1.90,2.06,20600,2.06 +NASDAQ,USHS,2008-06-03,4.56,4.56,4.12,4.26,31700,4.26 +NASDAQ,USHS,2007-12-26,5.27,5.38,5.00,5.31,26400,5.31 +NASDAQ,USHS,2007-03-08,12.83,12.83,12.40,12.72,12700,12.72 +NASDAQ,USHS,2006-06-30,9.51,9.70,9.41,9.61,15100,9.61 +NASDAQ,USHS,2006-06-05,10.01,10.01,9.72,10.01,12100,10.01 +NASDAQ,USHS,2006-03-28,8.60,8.70,8.32,8.45,61800,8.45 +NASDAQ,USHS,2005-09-20,5.85,5.92,5.61,5.74,53100,5.74 +NASDAQ,USHS,2005-09-19,5.53,5.94,5.53,5.74,52900,5.74 +NASDAQ,USHS,2005-09-12,5.42,5.57,5.42,5.46,21800,5.46 +NASDAQ,USHS,2005-04-19,5.12,5.12,5.00,5.00,32400,5.00 +NASDAQ,USHS,2005-03-18,6.12,6.14,6.00,6.06,15200,6.06 +NASDAQ,USHS,2005-03-03,6.00,6.00,5.85,5.97,17300,5.97 +NASDAQ,USHS,2004-08-30,6.01,6.01,5.75,5.76,34200,5.76 +NASDAQ,USHS,2004-08-10,6.11,6.59,6.05,6.33,22600,6.33 +NASDAQ,USHS,2004-08-06,6.95,6.96,6.18,6.18,17000,6.18 +NASDAQ,USHS,2004-03-23,11.10,11.10,10.99,11.00,6400,11.00 +NASDAQ,USHS,2003-12-29,10.86,11.20,10.86,11.20,2500,11.20 +NASDAQ,USHS,2003-11-17,11.16,11.46,10.50,11.46,35600,11.46 +NASDAQ,USHS,2003-09-15,11.00,11.00,10.49,10.88,13900,10.88 +NASDAQ,USHS,2002-11-05,5.18,5.34,5.14,5.17,57700,5.17 +NASDAQ,USHS,2002-09-10,4.75,4.90,4.75,4.90,6400,4.90 +NASDAQ,USHS,2002-07-05,5.25,5.29,5.25,5.28,7000,5.28 +NASDAQ,USHS,2002-05-06,4.71,4.71,4.51,4.60,3300,4.60 +NASDAQ,USHS,2001-11-23,4.45,4.45,4.40,4.41,1200,4.41 +NASDAQ,USHS,2001-10-22,4.10,4.25,3.80,4.25,68800,4.25 +NASDAQ,USTR,2010-02-03,55.65,56.11,54.58,55.25,117300,55.25 +NASDAQ,USTR,2009-11-04,48.85,49.36,48.35,48.89,179300,48.89 +NASDAQ,USTR,2008-12-24,31.01,31.92,31.01,31.77,47800,31.77 +NASDAQ,USTR,2008-12-22,33.49,33.49,30.89,31.91,206000,31.91 +NASDAQ,USTR,2008-11-06,35.24,35.78,34.12,34.88,370000,34.88 +NASDAQ,USTR,2007-12-19,46.35,46.72,45.00,45.79,341600,45.79 +NASDAQ,USTR,2007-11-26,50.64,50.81,49.10,49.18,458300,49.18 +NASDAQ,USTR,2007-09-06,58.84,59.32,58.00,58.18,85400,58.18 +NASDAQ,USTR,2006-05-11,52.05,52.05,50.93,50.96,128900,50.96 +NASDAQ,USTR,2005-10-27,44.06,44.12,43.40,43.42,195700,43.42 +NASDAQ,USTR,2005-05-09,44.05,45.73,43.90,45.73,189700,45.73 +NASDAQ,USTR,2004-11-15,46.05,46.42,45.84,46.10,84500,46.10 +NASDAQ,USTR,2004-10-21,44.78,45.40,44.44,44.90,221800,44.90 +NASDAQ,USTR,2004-04-01,42.10,42.85,42.10,42.70,226400,42.70 +NASDAQ,USTR,2003-08-05,38.00,38.00,37.17,37.17,306500,37.17 +NASDAQ,USTR,2003-05-21,28.84,29.22,28.65,29.12,189500,29.12 +NASDAQ,USTR,2002-09-25,25.80,26.35,25.64,26.04,267300,26.04 +NASDAQ,USTR,2002-06-12,35.04,35.36,34.50,35.10,171300,35.10 +NASDAQ,USTR,2002-06-07,34.85,35.66,34.26,35.50,262000,35.50 +NASDAQ,USTR,2002-05-09,38.20,39.19,38.10,38.21,107800,38.21 +NASDAQ,USTR,2001-04-05,23.38,23.38,22.38,22.81,97700,22.81 +NASDAQ,USTR,2001-02-08,26.75,27.06,26.75,26.81,102000,26.81 +NASDAQ,USTR,2000-05-30,31.12,31.88,30.88,31.50,280000,31.50 +NASDAQ,USTR,1999-09-03,22.88,23.12,22.81,23.00,256900,23.00 +NASDAQ,USTR,1995-11-09,38.50,41.50,38.50,40.12,32800,10.03 +NASDAQ,USTR,1995-03-27,15.62,15.62,15.62,15.62,1200,3.91 +NASDAQ,USTR,1995-02-15,15.03,15.15,15.03,15.03,12277600,3.73 +NASDAQ,USTR,1993-04-29,15.24,15.95,15.24,15.24,13600,3.57 +NASDAQ,USTR,1993-04-14,16.88,17.12,16.88,16.88,36400,3.95 +NASDAQ,USTR,1992-08-26,12.07,12.30,11.96,12.07,89600,2.76 +NASDAQ,USTR,1992-06-10,12.55,12.55,12.44,12.55,96000,2.85 +NASDAQ,USTR,1992-03-19,11.77,11.77,11.43,11.43,43200,2.57 +NASDAQ,USTR,1991-06-03,9.77,9.99,9.77,9.99,98400,2.17 +NASDAQ,USTR,1990-07-25,9.36,9.57,9.36,9.57,12000,2.01 +NASDAQ,UCBI,2009-11-19,3.89,3.90,3.80,3.82,517700,3.82 +NASDAQ,UCBI,2009-07-22,5.83,6.24,5.61,5.73,146600,5.69 +NASDAQ,UCBI,2009-04-28,6.05,6.10,5.80,6.03,207700,5.98 +NASDAQ,UCBI,2009-03-26,4.59,4.60,4.31,4.41,295100,4.38 +NASDAQ,UCBI,2008-06-11,10.32,10.57,10.03,10.12,278000,9.73 +NASDAQ,UCBI,2008-02-14,17.58,17.74,16.57,16.70,319400,15.96 +NASDAQ,UCBI,2007-07-24,24.50,25.11,24.49,24.70,431800,23.40 +NASDAQ,UCBI,2006-11-06,31.05,31.76,31.02,31.70,69400,29.79 +NASDAQ,UCBI,2006-05-25,29.50,29.97,29.17,29.92,97800,27.96 +NASDAQ,UCBI,2006-01-25,28.21,28.32,27.51,28.13,90600,26.21 +NASDAQ,UCBI,2005-06-13,25.46,25.46,24.47,24.84,40400,23.03 +NASDAQ,UCBI,2005-02-25,24.75,25.25,24.51,25.25,20600,23.28 +NASDAQ,UCBI,2003-12-19,34.33,34.38,32.86,33.90,22200,20.63 +NASDAQ,UCBI,2003-12-15,34.15,34.21,32.70,32.76,28800,19.93 +NASDAQ,UCBI,2002-12-03,25.40,25.40,24.75,24.91,17400,14.94 +NASDAQ,UCBI,2002-08-06,25.14,26.48,25.14,26.48,19300,15.84 +NASDAQ,UCBI,2002-07-24,26.50,26.56,25.25,26.25,157200,15.70 +NASDAQ,UFPT,2009-08-20,4.97,4.99,4.89,4.90,38300,4.90 +NASDAQ,UFPT,2009-06-30,4.18,4.21,4.15,4.17,8000,4.17 +NASDAQ,UFPT,2008-11-05,6.50,6.51,6.23,6.23,11200,6.23 +NASDAQ,UFPT,2008-10-10,4.42,4.63,4.40,4.56,131800,4.56 +NASDAQ,UFPT,2007-12-04,6.22,6.42,6.05,6.42,13300,6.42 +NASDAQ,UFPT,2007-08-20,4.90,4.95,4.87,4.87,19400,4.87 +NASDAQ,UFPT,2007-03-20,4.79,4.88,4.70,4.76,11800,4.76 +NASDAQ,UFPT,2006-12-29,4.91,5.76,4.91,5.62,249700,5.62 +NASDAQ,UFPT,2006-09-13,5.53,5.75,5.29,5.68,21900,5.68 +NASDAQ,UFPT,2006-05-18,5.35,5.41,4.93,5.03,195800,5.03 +NASDAQ,UFPT,2006-03-22,3.38,3.46,3.21,3.46,22900,3.46 +NASDAQ,UFPT,2006-02-06,2.69,2.76,2.68,2.75,20300,2.75 +NASDAQ,UFPT,2005-12-27,2.51,2.52,2.46,2.52,6200,2.52 +NASDAQ,UFPT,2005-08-30,3.83,3.89,3.68,3.68,6200,3.68 +NASDAQ,UFPT,2005-07-01,3.70,3.70,3.53,3.55,4100,3.55 +NASDAQ,UFPT,2005-05-27,3.28,3.31,3.17,3.28,12900,3.28 +NASDAQ,UFPT,2005-04-22,4.32,4.32,3.95,3.95,38900,3.95 +NASDAQ,UFPT,2005-04-19,4.51,4.51,4.05,4.13,61800,4.13 +NASDAQ,UFPT,2004-06-30,3.13,3.13,3.10,3.11,4100,3.11 +NASDAQ,UFPT,2003-05-21,1.04,1.04,1.04,1.04,000,1.04 +NASDAQ,UFPT,2002-01-18,1.00,1.00,1.00,1.00,000,1.00 +NASDAQ,UFPT,2001-10-01,1.15,1.15,1.15,1.15,400,1.15 +NASDAQ,UFPT,2001-09-04,1.20,1.20,1.17,1.17,3000,1.17 +NASDAQ,UFPT,2000-09-15,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,UFPT,2000-07-31,2.56,2.56,2.56,2.56,200,2.56 +NASDAQ,UFPT,2000-06-23,2.88,3.00,2.88,3.00,1800,3.00 +NASDAQ,UFPT,1999-11-12,2.87,3.00,2.87,3.00,1700,3.00 +NASDAQ,UFPT,1999-06-14,3.62,3.97,3.62,3.97,1800,3.97 +NASDAQ,UFPT,1998-11-13,3.38,3.62,3.38,3.62,600,3.62 +NASDAQ,UFPT,1998-08-31,3.00,3.00,3.00,3.00,1000,3.00 +NASDAQ,UFPT,1998-05-20,4.31,4.31,4.31,4.31,700,4.31 +NASDAQ,UFPT,1997-09-22,3.88,4.12,3.88,3.88,22000,3.88 +NASDAQ,UFPT,1996-06-05,5.38,5.75,5.38,5.39,3100,5.39 +NASDAQ,UFPT,1996-01-26,3.75,3.75,3.50,3.50,700,3.50 +NASDAQ,UFPT,1995-10-18,2.75,2.87,2.75,2.87,13000,2.87 +NASDAQ,UFPT,1994-12-15,2.00,2.38,2.00,2.38,13800,2.38 +NASDAQ,UFPT,1994-12-02,2.25,2.62,2.25,2.62,133800,2.62 +NASDAQ,UFPT,1994-10-21,3.00,3.00,3.00,3.00,100,3.00 +NASDAQ,UFPT,1993-12-31,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,USAK,2009-12-18,12.75,12.95,12.57,12.61,53400,12.61 +NASDAQ,USAK,2009-06-08,15.33,15.70,14.67,15.34,24000,15.34 +NASDAQ,USAK,2009-03-30,12.98,13.06,12.87,12.94,7700,12.94 +NASDAQ,USAK,2009-03-06,12.96,13.39,12.45,12.62,20600,12.62 +NASDAQ,USAK,2008-06-03,12.54,12.63,12.51,12.63,1600,12.63 +NASDAQ,USAK,2008-01-07,13.07,13.07,12.82,12.99,22900,12.99 +NASDAQ,USAK,2007-12-05,14.13,14.45,14.04,14.45,12600,14.45 +NASDAQ,USAK,2006-08-30,16.88,17.10,16.45,16.58,92800,16.58 +NASDAQ,USAK,2006-08-23,17.82,17.83,17.12,17.50,166000,17.50 +NASDAQ,USAK,2006-03-14,28.38,29.27,28.27,29.17,68600,29.17 +NASDAQ,USAK,2005-12-14,29.50,29.55,28.60,29.25,106200,29.25 +NASDAQ,USAK,2005-11-29,27.13,27.65,27.00,27.10,102200,27.10 +NASDAQ,USAK,2005-10-06,24.55,24.55,23.06,23.58,137200,23.58 +NASDAQ,USAK,2004-12-13,15.11,15.11,14.78,14.95,14400,14.95 +NASDAQ,USAK,2004-09-28,11.95,12.00,11.95,12.00,9400,12.00 +NASDAQ,USAK,2004-09-01,10.67,10.88,10.25,10.88,2100,10.88 +NASDAQ,USAK,2003-07-25,10.30,10.34,10.16,10.16,1800,10.16 +NASDAQ,USAK,2003-07-18,9.50,10.00,9.50,9.75,22700,9.75 +NASDAQ,USAK,2003-07-01,9.02,9.02,9.00,9.00,12000,9.00 +NASDAQ,USAK,2003-01-15,8.03,8.19,8.03,8.10,15500,8.10 +NASDAQ,USAK,2001-10-24,6.70,6.70,6.70,6.70,300,6.70 +NASDAQ,USAK,2001-07-09,7.22,7.22,7.22,7.22,000,7.22 +NASDAQ,USAK,2000-12-04,5.83,6.00,5.81,5.88,5000,5.88 +NASDAQ,USAK,2000-10-09,5.19,5.44,5.19,5.44,15400,5.44 +NASDAQ,USAK,2000-08-28,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,USAK,2000-02-29,8.00,8.00,8.00,8.00,11200,8.00 +NASDAQ,USAK,1998-11-24,11.69,12.13,11.56,11.94,9500,11.94 +NASDAQ,USAK,1997-04-29,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,USAK,1997-01-30,8.00,8.00,8.00,8.00,2200,8.00 +NASDAQ,USAK,1996-07-05,11.00,11.00,10.88,10.88,1000,10.88 +NASDAQ,USAK,1996-07-03,10.50,10.50,10.50,10.50,2500,10.50 +NASDAQ,USAK,1995-09-27,13.00,13.00,13.00,13.00,1900,13.00 +NASDAQ,USAK,1994-10-06,17.50,17.50,17.50,17.50,000,17.50 +NASDAQ,USAK,1994-09-13,19.25,19.25,18.25,19.25,2600,19.25 +NASDAQ,USAK,1994-07-27,19.25,19.25,19.25,19.25,800,19.25 +NASDAQ,USAK,1994-01-13,16.00,17.00,16.00,17.00,4200,17.00 +NASDAQ,USAK,1993-12-31,18.25,18.25,17.50,18.25,4300,18.25 +NASDAQ,USAK,1993-06-07,28.50,28.50,28.50,28.50,800,14.25 +NASDAQ,USAK,1993-06-04,27.75,28.50,27.50,27.50,1800,13.75 +NASDAQ,USAK,1992-09-23,15.00,15.75,15.00,15.00,1400,7.50 +NASDAQ,USBI,2009-06-30,22.60,22.60,21.27,21.90,23300,21.67 +NASDAQ,USBI,2009-06-09,15.03,16.83,15.03,16.74,13300,16.45 +NASDAQ,USBI,2009-05-26,14.90,14.90,14.90,14.90,000,14.64 +NASDAQ,USBI,2008-06-17,16.60,16.60,16.60,16.60,000,15.54 +NASDAQ,USBI,2008-04-10,18.55,18.55,18.50,18.51,1300,17.05 +NASDAQ,USBI,2008-02-20,16.90,17.50,16.90,17.50,12500,15.87 +NASDAQ,USBI,2007-10-24,23.71,23.72,22.25,22.25,10800,19.91 +NASDAQ,USBI,2007-09-21,24.05,24.05,24.05,24.05,000,21.52 +NASDAQ,USBI,2007-05-14,29.20,29.20,29.20,29.20,3600,25.59 +NASDAQ,USBI,2005-08-22,26.50,27.19,26.48,26.64,4000,21.86 +NASDAQ,USBI,2005-03-24,28.45,28.45,28.45,28.45,000,23.19 +NASDAQ,USBI,2004-12-30,32.00,32.50,32.00,32.50,1200,26.19 +NASDAQ,USBI,2004-08-03,24.59,24.59,24.43,24.58,5600,19.55 +NASDAQ,USBI,2004-05-11,20.83,21.43,20.82,20.90,3000,16.48 +NASDAQ,USBI,2003-08-19,29.80,29.98,29.65,29.86,5400,23.14 +NASDAQ,USBI,2003-07-16,47.02,48.50,46.60,48.50,4800,18.79 +NASDAQ,USBI,2002-09-18,30.00,30.00,30.00,30.00,000,11.34 +NASDAQ,USBI,2002-02-05,28.55,28.55,28.55,28.55,000,10.46 +NASDAQ,USBI,2001-11-13,28.11,28.15,28.11,28.15,1800,10.21 +NASDAQ,USBI,2001-05-07,23.51,23.51,23.27,23.27,800,8.28 +NASDAQ,USBI,2001-05-03,25.00,25.00,25.00,25.00,000,8.90 +NASDAQ,USBI,2001-04-09,26.88,26.88,26.88,26.88,000,9.56 +NASDAQ,USBI,2001-03-08,27.50,27.50,27.50,27.50,600,9.70 +NASDAQ,USBI,2000-11-29,25.50,25.50,25.50,25.50,000,8.91 +NASDAQ,USBI,2000-09-29,25.38,25.38,25.38,25.38,000,8.87 +NASDAQ,USBI,2000-08-04,27.00,27.00,27.00,27.00,000,9.35 +NASDAQ,USBI,2000-06-15,29.50,29.50,29.50,29.50,000,10.22 +NASDAQ,USBI,2000-03-02,25.50,25.50,20.00,23.00,1800,7.97 +NASDAQ,UACL,2009-12-24,18.23,18.51,18.23,18.27,4800,18.27 +NASDAQ,UACL,2009-11-24,15.97,16.07,15.30,15.99,13500,15.99 +NASDAQ,UACL,2009-04-16,16.20,16.78,14.83,16.63,15200,16.63 +NASDAQ,UACL,2008-08-06,26.46,26.49,25.67,26.33,10200,24.16 +NASDAQ,UACL,2008-05-15,22.44,23.12,22.44,23.02,2800,21.12 +NASDAQ,UACL,2008-05-02,21.97,22.23,20.86,21.89,8300,20.08 +NASDAQ,UACL,2008-04-11,19.53,19.95,18.95,18.95,15600,17.39 +NASDAQ,UACL,2008-01-16,17.01,18.56,17.01,17.84,24100,16.37 +NASDAQ,UACL,2008-01-15,17.03,17.12,16.71,17.02,8500,15.61 +NASDAQ,UACL,2007-07-18,19.75,20.13,19.00,19.74,24500,18.11 +NASDAQ,UACL,2007-01-11,22.81,24.42,22.81,23.49,37500,21.55 +NASDAQ,UACL,2006-12-04,23.22,24.17,23.14,24.00,69600,22.02 +NASDAQ,UACL,2006-07-05,36.70,37.28,35.56,36.00,117200,33.03 +NASDAQ,UACL,2005-09-15,18.05,18.18,18.00,18.10,14800,16.61 +NASDAQ,UACL,2005-05-19,16.15,17.03,16.05,16.84,41700,15.45 +NASDAQ,UACL,2005-02-23,21.50,21.97,21.50,21.50,67700,19.72 +NASDAQ,UNTD,2009-12-24,7.21,7.27,7.14,7.25,89800,7.25 +NASDAQ,UNTD,2009-12-21,7.18,7.28,7.08,7.11,438700,7.11 +NASDAQ,UNTD,2009-11-25,7.10,7.10,6.94,6.98,591000,6.98 +NASDAQ,UNTD,2009-04-06,4.94,5.09,4.81,5.07,551700,4.87 +NASDAQ,UNTD,2009-03-11,3.89,4.09,3.85,4.05,836100,3.89 +NASDAQ,UNTD,2009-02-10,5.81,6.01,5.76,5.83,929400,5.51 +NASDAQ,UNTD,2008-11-13,6.71,7.08,6.10,6.99,707100,6.60 +NASDAQ,UNTD,2008-07-23,10.84,11.42,10.68,11.33,769200,10.38 +NASDAQ,UNTD,2008-03-31,10.52,10.76,10.35,10.56,451000,9.50 +NASDAQ,UNTD,2008-01-29,10.72,11.00,10.50,10.94,549300,9.67 +NASDAQ,UNTD,2007-10-03,15.49,15.50,15.12,15.34,705400,13.40 +NASDAQ,UNTD,2006-11-20,13.87,13.87,13.61,13.73,269200,11.46 +NASDAQ,UNTD,2006-09-29,12.15,12.37,12.05,12.18,554800,10.02 +NASDAQ,UNTD,2006-03-15,12.20,12.27,12.07,12.27,505000,9.75 +NASDAQ,UNTD,2005-12-30,14.55,14.69,14.19,14.22,542800,11.11 +NASDAQ,UNTD,2005-12-27,14.79,14.84,14.34,14.35,576700,11.21 +NASDAQ,UNTD,2005-12-19,14.97,14.99,14.37,14.44,665600,11.28 +NASDAQ,UNTD,2005-08-19,12.52,12.76,12.50,12.70,476000,9.77 +NASDAQ,UNTD,2005-06-17,11.14,11.14,10.86,11.01,951400,8.33 +NASDAQ,UNTD,2005-03-08,10.85,11.15,10.70,10.91,828800,8.10 +NASDAQ,UNTD,2004-09-30,9.64,9.74,9.54,9.62,1078000,7.15 +NASDAQ,UNTD,2004-03-16,15.63,15.75,14.93,15.29,2434300,11.36 +NASDAQ,UNTD,2003-08-07,33.50,33.50,30.64,31.45,3676400,15.57 +NASDAQ,UNTD,2002-10-17,12.00,12.15,11.50,11.62,535000,5.75 +NASDAQ,UNTD,2002-03-11,7.10,7.10,6.95,7.01,409000,3.47 +NASDAQ,UNTD,2002-02-28,6.50,6.74,6.23,6.74,915300,3.34 +NASDAQ,UNTD,2001-12-31,4.15,4.28,4.00,4.20,454000,2.08 +NASDAQ,UNTD,2001-10-29,2.50,2.54,2.16,2.38,292600,1.18 +NASDAQ,UNTD,2001-01-04,0.78,0.97,0.75,0.91,228100,2.25 +NASDAQ,UNTD,2000-11-13,1.37,1.50,1.31,1.50,106000,3.71 +NASDAQ,UNTD,2000-07-17,7.50,7.53,7.00,7.03,237900,17.41 +NASDAQ,UNTD,2000-05-11,9.13,9.25,8.00,8.09,244000,20.03 +NASDAQ,USNA,2009-12-03,32.08,32.30,30.72,31.17,46300,31.17 +NASDAQ,USNA,2009-08-18,31.30,31.86,30.41,31.07,53900,31.07 +NASDAQ,USNA,2009-04-21,22.52,24.47,22.52,23.67,87400,23.67 +NASDAQ,USNA,2009-03-16,20.46,21.36,20.01,20.13,27100,20.13 +NASDAQ,USNA,2008-11-06,33.96,36.15,33.96,34.74,105100,34.74 +NASDAQ,USNA,2008-08-21,31.48,33.30,30.53,32.86,233100,32.86 +NASDAQ,USNA,2007-12-04,39.77,41.68,39.20,41.14,1541900,41.14 +NASDAQ,USNA,2007-10-15,44.50,44.77,42.51,44.13,795500,44.13 +NASDAQ,USNA,2007-08-20,38.74,38.74,34.57,35.08,425600,35.08 +NASDAQ,USNA,2007-06-29,45.35,45.35,44.00,44.74,413600,44.74 +NASDAQ,USNA,2007-01-29,53.00,53.00,51.32,51.50,138000,51.50 +NASDAQ,USNA,2007-01-10,50.83,52.80,50.83,52.30,508300,52.30 +NASDAQ,USNA,2006-11-16,46.10,46.55,46.03,46.25,129500,46.25 +NASDAQ,USNA,2006-08-04,44.87,45.58,44.20,44.47,138200,44.47 +NASDAQ,USNA,2006-04-18,41.12,42.70,40.97,41.79,213800,41.79 +NASDAQ,USNA,2004-10-15,32.86,33.25,32.56,33.18,144000,33.18 +NASDAQ,USNA,2004-05-10,25.01,25.05,23.93,24.31,349900,24.31 +NASDAQ,USNA,2003-04-04,23.27,23.96,21.66,22.53,545200,11.27 +NASDAQ,USNA,2002-01-14,1.41,1.45,1.35,1.35,22600,0.68 +NASDAQ,USNA,2001-12-04,1.42,1.42,1.38,1.38,14400,0.69 +NASDAQ,USNA,2001-11-29,1.47,1.50,1.43,1.50,3000,0.75 +NASDAQ,USNA,2000-09-15,3.38,3.38,3.25,3.31,4200,1.66 +NASDAQ,USNA,2000-05-18,4.69,5.00,4.69,4.97,24400,2.48 +NASDAQ,USNA,1999-04-07,8.75,9.00,8.50,8.69,41600,4.34 +NASDAQ,USNA,1999-01-14,14.50,15.00,13.88,13.88,49200,6.94 +NASDAQ,USNA,1998-09-17,12.00,12.25,11.12,11.88,73200,5.94 +NASDAQ,USNA,1998-07-31,43.62,44.88,43.06,43.25,86000,10.81 +NASDAQ,USNA,1998-04-28,28.00,28.00,27.50,27.50,8000,6.88 +NASDAQ,USNA,1998-04-06,29.00,29.50,27.50,27.50,182800,6.88 +NASDAQ,USNA,1997-12-30,18.12,18.50,18.12,18.25,32400,4.56 +NASDAQ,USNA,1997-09-29,19.00,20.12,19.00,20.12,108800,5.03 +NASDAQ,USNA,1996-12-27,17.50,18.75,17.50,17.88,6400,4.47 +NASDAQ,USNA,1996-11-15,20.75,21.00,19.50,21.00,12800,5.25 +NASDAQ,USNA,1996-11-08,22.25,22.25,21.00,21.00,26400,5.25 +NASDAQ,UBNK,2010-02-04,12.97,13.21,12.72,12.99,43900,12.99 +NASDAQ,UBNK,2009-10-14,12.11,12.36,12.10,12.20,88800,12.13 +NASDAQ,UBNK,2009-06-01,12.57,13.08,12.40,13.01,107600,12.87 +NASDAQ,UBNK,2008-11-20,11.94,11.94,11.00,11.36,154600,11.12 +NASDAQ,UBNK,2008-05-06,12.16,12.19,12.07,12.14,18200,11.69 +NASDAQ,UBNK,2007-05-08,14.76,14.77,14.75,14.77,1900,13.94 +NASDAQ,UBNK,2006-03-22,12.15,12.24,12.15,12.18,20800,11.32 +NASDAQ,UBNK,2006-02-16,11.81,11.84,11.64,11.84,4900,11.00 +NASDAQ,UBNK,2005-10-28,11.27,11.34,11.23,11.28,28800,10.44 +NASDAQ,UFCS,2008-12-03,19.94,21.79,19.72,21.31,128700,20.49 +NASDAQ,UFCS,2008-12-02,19.51,20.83,18.67,20.80,142600,20.00 +NASDAQ,UFCS,2007-08-28,39.56,39.66,38.43,38.43,90600,36.15 +NASDAQ,UFCS,2007-08-14,37.38,38.45,37.15,37.47,140500,35.24 +NASDAQ,UFCS,2006-10-03,31.18,31.52,30.69,31.34,103600,29.16 +NASDAQ,UFCS,2006-08-03,28.64,29.76,28.50,29.76,148900,27.57 +NASDAQ,UFCS,2006-06-19,29.95,30.07,29.14,29.93,172800,27.72 +NASDAQ,UFCS,2006-01-24,40.06,40.67,40.03,40.30,34400,37.07 +NASDAQ,UFCS,2005-11-21,45.57,46.49,45.21,46.29,49000,42.46 +NASDAQ,UFCS,2005-10-05,45.07,45.07,42.88,44.00,313800,40.36 +NASDAQ,UFCS,2005-07-22,45.19,46.19,43.89,46.19,92900,42.25 +NASDAQ,UFCS,2005-01-27,34.00,34.00,33.32,33.94,31300,30.82 +NASDAQ,UFCS,2004-07-12,54.53,56.16,53.52,56.16,125200,25.23 +NASDAQ,UFCS,2003-03-19,29.66,30.29,29.62,30.12,20800,13.21 +NASDAQ,UFCS,2003-02-25,29.88,29.88,29.07,29.37,8800,12.80 +NASDAQ,UFCS,2003-02-04,29.63,29.63,28.63,29.00,21400,12.64 +NASDAQ,UFCS,2002-12-19,32.75,33.30,32.73,33.20,6000,14.47 +NASDAQ,UFCS,2002-05-30,33.85,34.06,33.65,34.06,20000,14.68 +NASDAQ,UFCS,2002-01-25,29.25,30.25,29.25,30.25,8200,12.89 +NASDAQ,UFCS,2001-01-19,21.06,21.06,21.06,21.06,1600,8.74 +NASDAQ,UFCS,2000-12-18,18.25,18.62,18.00,18.00,25600,7.47 +NASDAQ,UFCS,2000-09-13,19.25,19.25,19.25,19.25,26600,7.91 +NASDAQ,UFCS,2000-01-31,20.00,20.00,20.00,20.00,8800,7.99 +NASDAQ,UFCS,1999-09-20,22.62,22.62,22.62,22.62,400,8.96 +NASDAQ,UFCS,1999-08-31,23.06,23.06,23.06,23.06,600,9.14 +NASDAQ,UFCS,1999-07-30,25.25,25.25,24.00,25.25,40600,9.93 +NASDAQ,UFCS,1999-04-30,26.44,26.75,26.44,26.50,6000,10.36 +NASDAQ,UFCS,1998-10-23,37.00,37.00,36.25,36.25,19600,14.10 +NASDAQ,UFCS,1998-09-15,34.38,34.75,34.38,34.75,6800,13.52 +NASDAQ,UFCS,1998-05-13,41.00,41.00,40.00,40.25,10000,15.51 +NASDAQ,UFCS,1998-03-24,44.00,44.00,43.44,43.44,4000,16.74 +NASDAQ,UFCS,1998-03-18,42.88,43.25,42.88,43.25,6200,16.66 +NASDAQ,UFCS,1997-04-23,34.75,34.75,34.75,34.75,000,13.18 +NASDAQ,UFCS,1996-07-16,35.50,35.50,32.00,35.50,5000,13.29 +NASDAQ,UFCS,1994-12-15,43.50,43.50,43.50,43.50,1400,6.99 +NASDAQ,UFCS,1993-09-30,36.00,36.00,36.00,36.00,000,5.58 +NASDAQ,UFCS,1993-07-28,37.25,37.25,37.25,37.25,2200,5.74 +NASDAQ,UFCS,1993-07-02,38.00,38.00,38.00,38.00,000,5.85 +NASDAQ,UFCS,1992-07-21,39.50,39.50,39.50,39.50,000,6.01 +NASDAQ,UFCS,1992-06-01,57.50,57.50,57.50,57.50,000,4.37 +NASDAQ,UFCS,1992-05-21,58.50,58.50,58.50,58.50,000,4.42 +NASDAQ,UFCS,1992-04-16,59.00,59.00,58.50,58.50,2700,4.42 +NASDAQ,UFCS,1991-02-12,38.50,38.50,38.50,38.50,000,2.87 +NASDAQ,UFCS,1990-04-18,31.25,31.25,31.25,31.25,000,2.31 +NASDAQ,UTIW,2009-06-18,11.57,11.75,11.30,11.65,676400,11.60 +NASDAQ,UTIW,2008-11-21,8.45,8.88,7.91,8.87,1741800,8.83 +NASDAQ,UTIW,2008-07-01,19.99,20.28,19.24,19.55,680300,19.46 +NASDAQ,UTIW,2008-05-07,22.93,23.10,22.00,22.02,399100,21.92 +NASDAQ,UTIW,2007-10-17,24.91,25.04,24.36,24.47,442500,24.29 +NASDAQ,UTIW,2007-04-25,24.11,24.53,23.90,24.26,736600,24.02 +NASDAQ,UTIW,2007-04-03,24.66,25.05,24.34,25.00,1590200,24.76 +NASDAQ,UTIW,2007-01-04,30.69,30.72,29.42,30.30,1181800,30.00 +NASDAQ,UTIW,2006-12-28,29.78,30.43,29.34,30.00,369500,29.71 +NASDAQ,UTIW,2006-06-23,24.60,24.98,24.28,24.75,797400,24.51 +NASDAQ,UTIW,2006-06-21,24.50,25.08,24.25,24.60,1198900,24.36 +NASDAQ,UTIW,2006-03-06,107.57,108.24,106.61,108.24,381900,35.66 +NASDAQ,UTIW,2005-10-05,79.68,80.29,78.13,78.30,833100,25.73 +NASDAQ,UTIW,2005-05-27,75.43,75.50,74.32,74.51,162600,24.49 +NASDAQ,UTIW,2005-03-23,70.71,71.01,67.79,68.50,901200,22.46 +NASDAQ,UTIW,2005-03-03,75.37,75.87,73.15,75.08,570000,24.61 +NASDAQ,UTIW,2004-10-18,65.75,66.56,65.21,66.15,291300,21.69 +NASDAQ,UTIW,2004-04-07,44.68,45.60,44.39,45.10,282900,14.75 +NASDAQ,UTIW,2004-03-05,43.65,44.06,43.50,43.61,112800,14.26 +NASDAQ,UTIW,2004-01-13,39.73,40.32,39.26,40.15,130200,13.13 +NASDAQ,UTIW,2002-10-25,22.44,22.72,22.22,22.51,66900,7.34 +NASDAQ,UTIW,2002-08-12,16.82,16.92,16.77,16.92,15900,5.52 +NASDAQ,UTIW,2002-06-13,19.84,19.90,19.70,19.90,3000,6.49 +NASDAQ,UTIW,2002-05-14,20.80,21.10,20.54,20.82,48600,6.79 +NASDAQ,UTIW,2002-03-01,17.00,17.60,17.00,17.60,37200,5.72 +NASDAQ,UTIW,2001-06-19,15.75,16.12,15.55,16.00,1552200,5.20 +NASDAQ,UTIW,2001-05-03,16.85,17.04,16.80,16.80,23100,5.46 +NASDAQ,UTIW,2001-02-22,16.19,16.44,16.12,16.44,66000,5.31 +NASDAQ,UTMD,2009-11-30,28.73,29.38,28.25,29.38,7700,29.15 +NASDAQ,UTMD,2009-11-25,29.44,29.47,29.12,29.42,1900,29.19 +NASDAQ,UTMD,2009-11-17,29.48,29.50,29.16,29.47,5100,29.23 +NASDAQ,UTMD,2008-10-28,26.20,26.79,26.20,26.40,2100,25.22 +NASDAQ,UTMD,2008-10-24,24.28,26.20,24.28,26.20,1700,25.03 +NASDAQ,UTMD,2008-02-25,30.02,30.27,30.00,30.22,1700,28.20 +NASDAQ,UTMD,2008-02-19,29.75,30.47,29.75,30.38,700,28.35 +NASDAQ,UTMD,2007-03-20,34.07,34.52,33.92,34.24,2100,31.26 +NASDAQ,UTMD,2007-02-27,34.21,34.25,34.15,34.21,1200,31.04 +NASDAQ,UTMD,2006-12-21,32.49,32.85,32.06,32.85,3000,29.80 +NASDAQ,UTMD,2006-08-14,30.15,30.15,30.15,30.15,100,27.01 +NASDAQ,UTMD,2006-02-03,32.97,33.10,32.25,33.10,5800,29.30 +NASDAQ,UTMD,2005-12-20,28.85,29.00,28.85,28.85,800,25.54 +NASDAQ,UTMD,2005-07-01,21.87,21.87,20.79,21.00,50900,18.36 +NASDAQ,UTMD,2004-12-09,22.00,22.00,21.88,21.99,10700,18.83 +NASDAQ,UTMD,2004-10-05,18.00,18.40,18.00,18.07,11300,15.48 +NASDAQ,UTMD,2004-08-25,17.95,18.12,17.95,18.00,34400,15.30 +NASDAQ,UTMD,2004-05-24,27.00,27.00,25.75,26.31,9700,22.23 +NASDAQ,UTMD,2003-10-06,24.02,24.57,23.97,24.57,4900,20.76 +NASDAQ,UTMD,2003-07-08,21.00,21.48,21.00,21.25,4500,17.95 +NASDAQ,UTMD,2002-10-24,17.18,17.20,17.11,17.18,37500,14.52 +NASDAQ,UTMD,2002-04-02,16.05,16.05,15.60,15.90,1500,13.43 +NASDAQ,UTMD,2002-03-15,15.16,15.39,15.16,15.39,1700,13.00 +NASDAQ,UTMD,2002-03-13,15.05,16.10,15.05,15.70,18900,13.27 +NASDAQ,UTMD,2001-12-18,12.04,12.20,12.00,12.20,13000,10.31 +NASDAQ,UTMD,2001-10-05,10.30,10.55,10.29,10.55,9900,8.91 +NASDAQ,UTMD,2001-09-07,10.52,10.75,10.52,10.62,1500,8.97 +NASDAQ,UTMD,2001-08-30,11.69,11.69,10.10,10.64,62300,8.99 +NASDAQ,UTMD,2001-08-08,13.29,13.29,12.78,13.07,11300,11.04 +NASDAQ,UTMD,2001-04-06,8.94,8.94,8.94,8.94,000,7.55 +NASDAQ,UTMD,2001-01-04,7.56,7.56,7.12,7.12,7900,6.02 +NASDAQ,UTMD,2000-11-09,7.12,7.12,7.12,7.12,2200,6.02 +NASDAQ,UTMD,2000-09-29,7.38,7.38,7.38,7.38,4000,6.23 +NASDAQ,UTMD,2000-09-18,7.81,7.88,7.75,7.75,8800,6.55 +NASDAQ,UTMD,2000-09-15,7.75,7.88,7.75,7.75,6500,6.55 +NASDAQ,UTMD,2000-08-07,7.12,7.12,7.06,7.06,2700,5.97 +NASDAQ,UTMD,2000-05-04,7.00,7.00,7.00,7.00,9500,5.91 +NASDAQ,UNCA,2009-07-01,5.55,6.06,5.55,5.92,54000,5.92 +NASDAQ,UNCA,2009-03-24,5.23,5.77,5.23,5.26,8900,5.26 +NASDAQ,UNCA,2008-10-10,5.65,6.45,5.65,6.45,61400,6.45 +NASDAQ,UNCA,2008-06-20,8.60,8.69,8.46,8.53,79200,8.53 +NASDAQ,UNCA,2008-06-04,8.19,8.47,8.19,8.24,45600,8.24 +NASDAQ,UNCA,2008-05-13,7.34,7.38,7.14,7.28,87400,7.28 +NASDAQ,UNCA,2008-01-09,8.46,8.79,8.43,8.67,41900,8.67 +NASDAQ,UNCA,2007-09-05,9.80,10.21,9.78,10.01,457600,10.01 +NASDAQ,UNCA,2007-05-17,14.18,14.45,14.10,14.21,51300,14.21 +NASDAQ,UNCA,2006-10-12,11.45,11.56,11.19,11.27,76300,11.27 +NASDAQ,UNCA,2006-09-29,10.23,10.30,10.20,10.30,8200,10.30 +NASDAQ,UNCA,2006-03-27,11.84,11.93,11.36,11.44,41100,11.44 +NASDAQ,UNCA,2005-11-04,10.74,10.85,10.71,10.81,64300,10.81 +NASDAQ,UNCA,2005-09-14,12.19,12.19,11.95,11.95,10600,11.95 +NASDAQ,UNFY,2010-02-08,3.16,3.17,3.15,3.17,2400,3.17 +NASDAQ,UNFY,2010-01-28,3.06,3.06,3.06,3.06,000,3.06 +NASDAQ,UNFY,2009-08-11,3.25,3.40,3.20,3.25,4600,3.25 +NASDAQ,UNFY,2009-03-23,2.00,2.00,2.00,2.00,5100,2.00 +NASDAQ,UNFY,2007-11-30,6.20,6.40,6.00,6.17,225000,6.17 +NASDAQ,UNFY,2007-08-23,2.25,2.25,2.25,2.25,2300,2.25 +NASDAQ,UNFY,2007-03-14,0.44,0.50,0.44,0.48,61200,2.40 +NASDAQ,UNFY,2007-02-01,0.29,0.30,0.29,0.29,31700,1.45 +NASDAQ,UNFY,2006-10-31,0.23,0.24,0.23,0.23,8100,1.15 +NASDAQ,UNFY,2006-04-04,0.37,0.37,0.37,0.37,1200,1.85 +NASDAQ,UNFY,2006-03-30,0.38,0.39,0.37,0.38,17200,1.90 +NASDAQ,UNFY,2005-11-10,0.34,0.34,0.32,0.33,2500,1.65 +NASDAQ,UNFY,2005-10-12,0.35,0.35,0.35,0.35,200,1.75 +NASDAQ,UNFY,2005-07-26,0.40,0.42,0.37,0.42,6100,2.10 +NASDAQ,UNFY,2005-03-09,0.54,0.54,0.53,0.53,24100,2.65 +NASDAQ,UNFY,2005-01-28,0.55,0.58,0.55,0.58,300,2.90 +NASDAQ,UNFY,2004-06-30,0.80,0.83,0.80,0.80,5300,4.00 +NASDAQ,UNFY,2003-11-24,1.28,1.28,1.15,1.22,26600,6.10 +NASDAQ,UNFY,2003-07-09,0.30,0.32,0.30,0.32,8100,1.60 +NASDAQ,UNFY,2002-04-22,0.79,0.79,0.75,0.76,1200,3.80 +NASDAQ,UNFY,2001-12-07,0.28,0.30,0.28,0.28,11500,1.40 +NASDAQ,UNFY,2001-10-09,0.27,0.35,0.25,0.33,4600,1.65 +NASDAQ,UNFY,2001-09-04,0.40,0.40,0.27,0.40,4300,2.00 +NASDAQ,UNFY,2001-04-11,0.45,0.45,0.13,0.18,6000,0.90 +NASDAQ,UNFY,2000-10-23,1.00,1.25,0.38,0.50,54500,2.50 +NASDAQ,UNFY,2000-08-22,3.94,3.94,3.94,3.94,000,19.69 +NASDAQ,UNFY,1999-12-02,47.75,52.38,47.75,51.42,87800,128.55 +NASDAQ,UNFY,1999-10-06,24.63,25.25,23.50,24.00,169600,60.00 +NASDAQ,UNFY,1999-08-31,14.13,14.69,12.81,13.00,267800,32.50 +NASDAQ,UNFY,1999-07-21,12.69,12.87,12.50,12.81,39300,32.03 +NASDAQ,UNFY,1999-02-23,13.19,13.19,11.56,12.38,107400,30.94 +NASDAQ,UNFY,1998-04-16,2.19,2.25,2.19,2.25,9900,5.63 +NASDAQ,UNFY,1997-10-27,3.00,3.19,3.00,3.00,13000,7.50 +NASDAQ,UNFY,1997-01-13,4.50,4.50,4.25,4.38,37200,10.94 +NASDAQ,UNB,2009-08-28,16.50,16.50,16.50,16.50,000,16.01 +NASDAQ,UNB,2009-07-30,15.25,15.25,15.25,15.25,000,14.80 +NASDAQ,UNB,2009-07-28,15.25,15.25,15.25,15.25,000,14.80 +NASDAQ,UNB,2009-06-09,15.00,15.01,14.50,15.00,4200,14.32 +NASDAQ,UNB,2009-05-11,16.08,16.08,15.60,16.03,1500,15.30 +NASDAQ,UNB,2009-03-13,18.39,18.39,18.39,18.39,000,17.29 +NASDAQ,UNB,2008-07-22,19.01,19.01,19.01,19.01,000,17.05 +NASDAQ,UNB,2008-06-09,20.25,20.28,19.75,20.00,800,17.94 +NASDAQ,UNB,2008-03-07,19.40,19.40,19.40,19.40,000,17.15 +NASDAQ,UNB,2007-08-07,20.75,20.75,20.25,20.49,1600,17.62 +NASDAQ,UNB,2007-04-02,21.52,21.52,21.52,21.52,000,18.04 +NASDAQ,UNB,2006-12-15,22.55,22.55,22.12,22.20,1900,18.37 +NASDAQ,UNB,2005-10-31,21.60,21.60,21.60,21.60,000,17.04 +NASDAQ,UNB,2004-10-11,23.40,23.40,23.40,23.40,000,17.20 +NASDAQ,UNB,2003-12-17,25.30,25.30,25.30,25.30,100,18.09 +NASDAQ,UNB,2003-12-16,25.39,25.39,25.39,25.39,000,18.16 +NASDAQ,UNB,2003-10-03,29.00,29.00,29.00,29.00,100,20.58 +NASDAQ,UNB,2003-09-08,24.79,24.79,24.79,24.79,200,17.59 +NASDAQ,UNB,2003-03-19,28.01,28.01,27.70,27.70,1800,12.85 +NASDAQ,UNB,2003-01-17,26.50,26.75,26.50,26.70,1000,12.24 +NASDAQ,UNB,2002-07-15,22.90,22.90,22.85,22.85,900,10.34 +NASDAQ,UNB,2001-10-31,19.75,19.75,19.75,19.75,000,8.61 +NASDAQ,UNB,2001-07-03,18.25,18.25,18.25,18.25,000,7.73 +NASDAQ,UNB,2000-12-14,17.50,17.50,17.50,17.50,000,7.20 +NASDAQ,UAUA,2009-02-27,5.79,5.79,4.79,4.91,11103300,4.91 +NASDAQ,UAUA,2008-06-30,5.57,5.69,5.22,5.22,11258800,5.22 +NASDAQ,UAUA,2008-04-02,23.20,23.20,21.83,22.04,4539200,22.04 +NASDAQ,UAUA,2007-06-22,39.30,39.68,38.66,39.37,2920200,36.82 +NASDAQ,UAUA,2006-02-09,29.80,34.98,29.51,34.50,8016600,32.26 +NASDAQ,UBET,2009-09-30,2.06,2.12,2.06,2.10,104000,2.10 +NASDAQ,UBET,2009-06-22,3.04,3.18,2.88,3.09,474100,3.09 +NASDAQ,UBET,2009-01-15,1.13,1.18,1.10,1.11,337900,1.11 +NASDAQ,UBET,2008-12-03,0.86,0.87,0.80,0.80,625100,0.80 +NASDAQ,UBET,2008-10-16,1.25,1.31,1.11,1.13,34400,1.13 +NASDAQ,UBET,2008-09-23,1.62,1.89,1.51,1.59,32100,1.59 +NASDAQ,UBET,2008-08-21,1.63,1.67,1.61,1.67,63300,1.67 +NASDAQ,UBET,2007-11-26,0.80,0.82,0.80,0.81,95200,0.81 +NASDAQ,UBET,2007-08-01,1.78,1.79,1.76,1.78,163000,1.78 +NASDAQ,UBET,2006-08-25,4.01,4.12,3.85,3.97,141500,3.97 +NASDAQ,UBET,2006-08-08,3.96,4.04,3.93,3.97,70900,3.97 +NASDAQ,UBET,2006-05-25,4.94,5.00,4.75,4.80,192900,4.80 +NASDAQ,UBET,2006-02-15,4.91,5.00,4.82,4.89,328400,4.89 +NASDAQ,UBET,2005-11-29,5.53,5.70,5.53,5.57,120600,5.57 +NASDAQ,UBET,2005-07-18,5.61,5.63,5.36,5.54,165200,5.54 +NASDAQ,UBET,2005-03-29,5.40,5.44,5.28,5.33,198200,5.33 +NASDAQ,UBET,2002-09-13,0.57,0.58,0.56,0.58,41100,0.58 +NASDAQ,UBET,2002-01-03,0.59,0.59,0.49,0.55,72500,0.55 +NASDAQ,UBET,2001-06-27,1.12,1.13,1.00,1.09,149000,1.09 +NASDAQ,UBET,2001-04-10,0.48,0.48,0.46,0.48,35200,0.48 +NASDAQ,UBET,2001-02-09,0.75,0.75,0.66,0.69,35900,0.69 +NASDAQ,UBET,2000-06-19,3.64,3.75,3.12,3.62,49700,3.62 +NASDAQ,UBET,2000-04-25,3.06,3.19,2.94,3.06,37300,3.06 +NASDAQ,UBET,1999-11-16,4.75,4.88,4.50,4.63,96100,4.63 +NASDAQ,UBET,1999-07-02,11.19,12.38,10.94,12.25,205900,12.25 +NASDAQ,UTEK,2009-10-28,13.61,13.85,13.15,13.18,295500,13.18 +NASDAQ,UTEK,2009-09-11,11.83,12.25,11.64,12.14,212200,12.14 +NASDAQ,UTEK,2009-09-08,11.50,11.60,11.32,11.58,135000,11.58 +NASDAQ,UTEK,2009-05-11,13.19,13.41,13.00,13.08,142300,13.08 +NASDAQ,UTEK,2009-03-17,10.56,11.34,10.40,11.34,139200,11.34 +NASDAQ,UTEK,2009-03-10,9.90,10.62,9.76,10.60,230400,10.60 +NASDAQ,UTEK,2008-04-04,10.39,10.75,10.33,10.56,119000,10.56 +NASDAQ,UTEK,2008-03-27,9.61,9.63,9.43,9.47,95300,9.47 +NASDAQ,UTEK,2008-03-05,9.43,9.51,9.28,9.44,127600,9.44 +NASDAQ,UTEK,2008-02-19,9.92,10.12,9.55,9.59,153300,9.59 +NASDAQ,UTEK,2007-11-23,11.87,11.94,11.84,11.87,36600,11.87 +NASDAQ,UTEK,2007-11-02,11.19,11.72,11.13,11.38,391700,11.38 +NASDAQ,UTEK,2007-08-07,13.64,14.10,13.53,13.98,511700,13.98 +NASDAQ,UTEK,2006-09-11,13.98,14.53,13.98,14.21,85700,14.21 +NASDAQ,UTEK,2006-07-19,13.56,13.94,12.99,13.00,742300,13.00 +NASDAQ,UTEK,2006-03-15,23.10,23.75,22.88,23.45,270900,23.45 +NASDAQ,UTEK,2005-01-10,15.46,15.64,14.71,15.18,852500,15.18 +NASDAQ,UTEK,2004-12-07,19.05,19.25,18.61,19.01,480000,19.01 +NASDAQ,UTEK,2004-11-04,16.90,17.02,16.65,17.00,195700,17.00 +NASDAQ,UTEK,2004-10-13,17.13,17.24,16.75,16.85,281900,16.85 +NASDAQ,UTEK,2004-09-29,15.34,16.23,15.19,16.05,441100,16.05 +NASDAQ,UTEK,2003-09-26,28.20,28.84,27.47,28.21,352600,28.21 +NASDAQ,UTEK,2003-02-26,11.95,12.52,11.82,12.00,305200,12.00 +NASDAQ,UTEK,2002-11-18,9.41,9.53,8.92,9.15,104600,9.15 +NASDAQ,UTEK,2002-11-15,9.69,9.74,9.36,9.38,112800,9.38 +NASDAQ,UTEK,2002-07-01,16.15,16.23,14.50,14.50,184600,14.50 +NASDAQ,UTEK,2001-12-07,16.33,16.57,15.73,16.57,269400,16.57 +NASDAQ,UTEK,2001-04-16,29.04,29.25,27.50,27.96,355400,27.96 +NASDAQ,UTEK,2001-03-15,29.50,30.94,28.81,28.81,224900,28.81 +NASDAQ,UTEK,2001-02-15,35.44,38.25,35.06,37.50,945500,37.50 +NASDAQ,UTEK,2001-02-09,33.31,33.56,32.88,33.38,344200,33.38 +NASDAQ,UTEK,2001-01-30,29.88,31.88,29.25,31.38,743900,31.38 +NASDAQ,UTEK,2000-11-17,20.75,21.06,20.00,20.19,215400,20.19 +NASDAQ,UTEK,2000-10-05,16.38,16.50,16.25,16.38,148700,16.38 +NASDAQ,UTEK,2000-01-20,15.00,15.88,14.50,14.75,353500,14.75 +NASDAQ,UTEK,1999-12-02,18.97,19.19,18.56,19.12,98400,19.12 +NASDAQ,UTEK,1999-04-13,13.63,13.88,13.63,13.63,107600,13.63 +NASDAQ,UTEK,1999-02-24,17.94,18.19,17.38,17.38,46800,17.38 +NASDAQ,UTEK,1998-12-29,16.37,17.00,16.12,16.31,269200,16.31 +NASDAQ,UTEK,1998-10-27,18.13,18.25,17.56,17.75,89400,17.75 +NASDAQ,UTEK,1998-07-31,21.00,21.25,20.87,21.00,126500,21.00 +NASDAQ,UTEK,1998-07-01,20.00,20.25,19.69,19.81,61200,19.81 +NASDAQ,UTEK,1998-06-23,19.63,19.75,19.37,19.69,130500,19.69 +NASDAQ,UTEK,1998-05-22,21.13,21.38,20.87,21.38,62100,21.38 +NASDAQ,UTEK,1998-02-04,22.00,23.62,21.38,23.12,684000,23.12 +NASDAQ,UTEK,1997-09-08,29.12,29.50,28.63,29.12,402900,29.12 +NASDAQ,UTEK,1997-06-24,21.00,21.62,20.25,20.75,324000,20.75 +NASDAQ,UTEK,1997-05-28,20.62,20.75,19.25,20.25,687900,20.25 +NASDAQ,UTEK,1997-05-19,20.12,20.38,19.75,20.06,461300,20.06 +NASDAQ,UTEK,1997-05-14,21.62,21.62,21.00,21.00,293700,21.00 +NASDAQ,UTEK,1997-04-04,22.00,25.25,21.50,24.88,437300,24.88 +NASDAQ,UTEK,1996-09-20,21.00,21.25,19.63,19.88,601800,19.88 +NASDAQ,UTEK,1996-08-06,16.75,17.50,16.37,17.25,206700,17.25 +NASDAQ,UTEK,1996-03-22,17.75,18.13,17.25,17.50,264000,17.50 +NASDAQ,UTEK,1995-09-21,43.75,44.87,43.25,44.38,150500,44.38 +NASDAQ,UTEK,1995-08-25,37.00,38.75,36.75,37.75,210300,37.75 +NASDAQ,UTEK,1995-06-09,32.00,32.75,31.25,32.00,42900,32.00 +NASDAQ,UTEK,1994-12-06,37.75,38.25,37.50,38.13,50000,19.06 +NASDAQ,UTEK,1994-11-14,36.25,38.75,35.50,38.75,124600,19.37 +NASDAQ,UTEK,1993-12-28,16.25,16.75,16.25,16.25,2800,8.12 +NASDAQ,ULGX,2009-11-27,0.85,1.01,0.85,0.98,15700,0.98 +NASDAQ,ULGX,2009-07-13,1.27,1.27,1.12,1.27,19000,1.27 +NASDAQ,ULGX,2009-05-18,0.98,1.05,0.98,1.02,17800,1.02 +NASDAQ,ULGX,2009-01-29,0.47,0.55,0.47,0.55,19800,0.55 +NASDAQ,ULGX,2008-08-15,1.82,1.87,1.81,1.81,4300,1.81 +NASDAQ,ULGX,2008-07-08,1.75,1.79,1.58,1.70,47600,1.70 +NASDAQ,ULGX,2008-05-29,1.20,1.28,1.20,1.24,3900,1.24 +NASDAQ,ULGX,2008-03-05,0.96,0.98,0.95,0.96,8500,0.96 +NASDAQ,ULGX,2007-12-12,1.27,1.32,1.21,1.25,47700,1.25 +NASDAQ,ULGX,2007-09-27,1.85,1.90,1.82,1.88,29300,1.88 +NASDAQ,ULGX,2007-05-21,2.31,2.53,2.30,2.35,62100,2.35 +NASDAQ,ULGX,2006-12-22,2.32,2.35,2.27,2.28,90900,2.28 +NASDAQ,ULGX,2006-06-29,3.33,3.35,3.15,3.26,8600,3.26 +NASDAQ,ULGX,2006-03-17,3.35,3.50,3.35,3.45,28700,3.45 +NASDAQ,ULGX,2005-01-19,5.30,5.40,5.21,5.26,105000,5.26 +NASDAQ,ULGX,2004-12-30,6.40,6.50,6.33,6.33,163400,6.33 +NASDAQ,ULGX,2004-11-12,7.20,7.20,6.50,6.76,231600,6.76 +NASDAQ,ULGX,2004-09-08,10.17,10.40,9.93,9.97,112700,9.97 +NASDAQ,ULGX,2003-05-07,1.88,1.94,1.83,1.87,96600,1.87 +NASDAQ,ULGX,2002-03-07,14.84,14.89,13.17,13.25,366000,13.25 +NASDAQ,ULGX,2001-11-23,15.79,16.55,15.61,16.30,73600,16.30 +NASDAQ,ULGX,2001-08-01,16.47,17.74,16.10,16.95,73600,16.95 +NASDAQ,ULGX,2001-03-15,20.50,20.50,19.62,19.87,514000,19.87 +NASDAQ,ULGX,2000-12-05,10.00,10.19,10.00,10.19,3300,10.19 +NASDAQ,ULGX,2000-11-01,7.66,8.44,7.63,8.27,78100,8.27 +NASDAQ,ULGX,2000-07-27,7.47,7.56,6.50,7.19,104100,7.19 +NASDAQ,ULGX,1998-02-09,13.50,15.00,13.50,15.00,258300,15.00 +NASDAQ,ULGX,1997-11-04,20.00,20.75,20.00,20.37,28300,20.37 +NASDAQ,ULGX,1997-06-17,16.00,16.62,16.00,16.37,19400,16.37 +NASDAQ,ULGX,1997-03-19,18.50,18.50,18.00,18.50,27500,18.50 +NASDAQ,ULGX,1997-01-06,16.25,16.25,15.75,16.12,95500,16.12 +NASDAQ,VLCCF,2009-11-09,12.38,12.57,12.35,12.53,114600,12.53 +NASDAQ,VLCCF,2009-10-07,12.75,12.80,12.63,12.75,96400,12.75 +NASDAQ,VLCCF,2009-09-21,13.32,13.47,13.04,13.20,104500,13.20 +NASDAQ,VLCCF,2009-06-09,15.17,15.50,15.13,15.40,65300,15.40 +NASDAQ,VLCCF,2008-12-24,13.92,14.24,13.80,13.91,44500,13.71 +NASDAQ,VLCCF,2008-09-05,28.90,29.05,28.00,29.05,123100,27.61 +NASDAQ,VLCCF,2008-03-03,25.71,26.30,25.07,25.41,118700,23.00 +NASDAQ,VLCCF,2007-02-13,25.12,25.27,24.85,25.22,160600,20.20 +NASDAQ,VLCCF,2006-08-18,29.07,29.69,29.07,29.45,114100,22.16 +NASDAQ,VLCCF,2006-06-09,21.91,22.22,21.55,22.00,75100,16.55 +NASDAQ,VLCCF,2006-04-24,26.97,27.80,26.70,27.74,242600,20.02 +NASDAQ,VLCCF,2005-10-20,29.39,30.17,28.00,28.29,279300,19.49 +NASDAQ,VLCCF,2005-01-19,31.88,32.20,31.74,32.00,236100,19.98 +NASDAQ,VLCCF,2004-11-05,35.99,36.00,35.60,35.74,331400,21.70 +NASDAQ,VLCCF,2004-09-01,27.50,28.15,27.50,28.00,146900,17.00 +NASDAQ,VLCCF,2004-06-03,22.30,22.65,22.30,22.61,205400,13.35 +NASDAQ,VLCCF,2003-07-07,10.02,10.04,9.71,9.79,198400,4.44 +NASDAQ,VLCCF,2002-09-24,11.92,12.28,11.92,11.98,55900,4.85 +NASDAQ,VLCCF,2001-07-17,22.18,22.50,21.00,21.64,125400,7.78 +NASDAQ,VLCCF,2001-06-11,25.65,25.66,24.30,24.33,180400,8.74 +NASDAQ,VLCCF,2001-05-01,25.00,25.34,24.64,24.75,422000,8.89 +NASDAQ,VLCCF,1999-03-03,14.89,15.22,14.89,14.89,95600,3.74 +NASDAQ,VLCCF,1999-02-09,17.00,17.33,16.44,16.89,60300,4.25 +NASDAQ,VLCCF,1998-10-08,17.14,18.20,17.14,17.24,38800,4.10 +NASDAQ,VLCCF,1998-09-29,18.62,18.67,18.30,18.67,11500,4.44 +NASDAQ,VLCCF,1997-06-25,20.84,20.95,20.64,20.84,22400,4.78 +NASDAQ,VALU,2010-02-05,25.48,26.11,25.11,25.33,6300,25.33 +NASDAQ,VALU,2009-12-03,27.05,27.05,26.50,26.81,1800,26.60 +NASDAQ,VALU,2009-10-02,30.50,30.73,30.00,30.73,11200,30.29 +NASDAQ,VALU,2009-09-08,29.31,30.41,29.30,30.41,6200,29.98 +NASDAQ,VALU,2009-07-24,35.40,36.49,33.75,34.17,11600,33.48 +NASDAQ,VALU,2009-03-04,27.40,29.04,26.02,27.52,2800,26.65 +NASDAQ,VALU,2008-11-07,32.60,34.00,32.57,33.50,11900,32.12 +NASDAQ,VALU,2008-10-09,31.60,32.06,31.00,31.00,4600,29.37 +NASDAQ,VALU,2008-05-22,39.36,40.91,37.61,40.91,9800,38.33 +NASDAQ,VALU,2008-05-02,44.12,45.17,44.12,45.17,1600,42.32 +NASDAQ,VALU,2008-04-23,42.50,43.80,42.13,42.43,3000,39.47 +NASDAQ,VALU,2008-03-20,44.19,44.60,40.76,43.23,15100,40.21 +NASDAQ,VALU,2007-10-09,49.50,50.00,49.50,49.72,4500,45.59 +NASDAQ,VALU,2007-09-05,47.51,48.05,46.89,46.89,6200,42.99 +NASDAQ,VALU,2007-07-19,46.59,47.39,46.55,47.04,9800,42.88 +NASDAQ,VALU,2007-02-27,47.28,47.47,46.32,46.40,3700,42.04 +NASDAQ,VALU,2007-01-26,46.72,47.17,46.00,46.26,2000,41.91 +NASDAQ,VALU,2006-12-27,45.54,45.77,45.31,45.77,6100,41.20 +NASDAQ,VALU,2006-10-09,44.49,44.49,44.49,44.49,000,39.80 +NASDAQ,VALU,2005-07-05,39.82,39.82,39.00,39.44,1700,34.13 +NASDAQ,VALU,2005-06-21,36.26,37.00,36.25,36.37,1100,31.47 +NASDAQ,VALU,2004-08-13,35.53,35.53,35.53,35.53,200,30.15 +NASDAQ,VALU,2004-04-28,68.58,73.00,66.52,69.30,30400,42.32 +NASDAQ,VALU,2003-09-18,49.16,49.25,48.75,48.90,1700,29.42 +NASDAQ,VALU,2003-08-27,49.31,49.40,48.76,49.20,2700,29.60 +NASDAQ,VALU,2002-11-22,41.19,43.45,41.00,42.62,11900,25.24 +NASDAQ,VALU,2002-08-08,40.10,40.89,39.30,40.89,1200,24.06 +NASDAQ,VALU,2002-06-04,44.84,44.85,43.52,44.32,9800,25.91 +NASDAQ,VALU,2002-04-26,48.75,49.98,48.75,49.87,11100,29.15 +NASDAQ,VALU,2002-02-20,46.70,46.70,46.65,46.69,300,27.16 +NASDAQ,VALU,2002-01-15,45.00,47.01,43.98,46.00,2300,26.62 +NASDAQ,VALU,2001-09-20,44.25,44.27,42.45,42.45,5200,24.42 +NASDAQ,VALU,2000-12-28,35.00,36.00,35.00,35.25,3700,19.90 +NASDAQ,VALU,2000-12-26,35.19,35.19,34.88,35.19,17700,19.87 +NASDAQ,VALU,2000-10-24,34.50,34.75,34.06,34.06,1600,19.09 +NASDAQ,VALU,2000-08-03,38.06,38.06,36.69,36.69,3000,20.56 +NASDAQ,VALU,2000-08-02,37.06,37.06,37.06,37.06,000,20.77 +NASDAQ,VALU,1999-07-29,38.00,38.75,37.25,38.75,800,21.12 +NASDAQ,VALU,1999-01-19,40.00,40.00,40.00,40.00,5000,21.38 +NASDAQ,VALU,1998-12-23,38.13,39.25,38.13,38.81,2900,20.75 +NASDAQ,VALU,1998-04-01,42.50,42.50,42.50,42.50,300,22.33 +NASDAQ,VALU,1998-03-27,41.25,42.25,41.25,42.00,1000,22.06 +NASDAQ,VALU,1997-09-15,39.00,40.38,39.00,40.38,3200,20.95 +NASDAQ,VALU,1997-05-20,34.88,37.00,34.88,36.00,2700,18.57 +NASDAQ,VALU,1996-12-24,48.00,48.00,45.50,48.00,3900,24.44 +NASDAQ,VALU,1996-12-05,46.25,46.25,44.00,46.25,1000,23.55 +NASDAQ,VALU,1996-05-07,36.75,36.75,36.75,36.75,100,18.37 +NASDAQ,VRTS,2009-09-25,15.50,15.99,15.50,15.80,5900,15.80 +NASDAQ,VPHM,2009-07-13,5.56,5.74,5.47,5.72,721100,5.72 +NASDAQ,VPHM,2009-04-27,5.02,5.15,4.98,5.07,908900,5.07 +NASDAQ,VPHM,2008-08-08,12.14,12.94,12.04,12.89,1589600,12.89 +NASDAQ,VPHM,2007-11-05,7.81,8.19,7.69,7.72,2219500,7.72 +NASDAQ,VPHM,2007-10-08,9.45,9.99,9.45,9.58,1411600,9.58 +NASDAQ,VPHM,2007-09-27,9.06,9.23,9.02,9.06,1032400,9.06 +NASDAQ,VPHM,2007-03-22,13.99,14.24,13.96,14.20,5730000,14.20 +NASDAQ,VPHM,2006-09-21,12.62,12.65,12.11,12.20,1675600,12.20 +NASDAQ,VPHM,2005-06-15,6.89,6.95,6.33,6.43,2201800,6.43 +NASDAQ,VPHM,2005-04-04,2.37,2.37,2.10,2.27,323600,2.27 +NASDAQ,VPHM,2005-01-10,2.98,3.03,2.94,3.00,110700,3.00 +NASDAQ,VPHM,2003-11-03,3.13,3.30,3.03,3.25,862300,3.25 +NASDAQ,VPHM,2003-02-19,1.59,1.65,1.59,1.65,39200,1.65 +NASDAQ,VPHM,2002-12-19,1.57,1.60,1.50,1.52,91500,1.52 +NASDAQ,VPHM,2001-03-01,23.38,24.94,22.19,24.31,157700,24.31 +NASDAQ,VPHM,2000-12-07,15.00,15.75,14.25,14.69,97600,14.69 +NASDAQ,VPHM,2000-11-29,17.77,18.62,16.00,16.50,140300,16.50 +NASDAQ,VPHM,2000-08-14,20.19,20.62,19.00,19.56,169500,19.56 +NASDAQ,VPHM,1999-06-08,7.88,7.88,7.50,7.50,30400,7.50 +NASDAQ,VPHM,1999-04-12,7.63,7.88,7.31,7.63,172200,7.63 +NASDAQ,VPHM,1999-02-02,11.44,11.75,10.50,10.63,20400,10.63 +NASDAQ,VPHM,1997-09-08,17.50,18.25,17.25,17.25,22800,17.25 +NASDAQ,VPHM,1997-06-09,10.75,10.75,10.75,10.75,900,10.75 +NASDAQ,VPHM,1997-03-03,13.12,13.12,12.50,12.50,4200,12.50 +NASDAQ,VPHM,1997-02-25,12.62,13.25,12.50,13.25,10800,13.25 +NASDAQ,VSCI,2010-02-02,1.17,1.17,1.16,1.16,6300,1.16 +NASDAQ,VSCI,2010-01-27,1.24,1.24,1.20,1.20,8900,1.20 +NASDAQ,VSCI,2009-11-20,1.25,1.29,1.16,1.24,24500,1.24 +NASDAQ,VSCI,2007-11-09,1.77,1.97,1.75,1.97,62200,1.97 +NASDAQ,VSCI,2007-11-01,1.90,1.95,1.90,1.90,24500,1.90 +NASDAQ,VSCI,2007-06-07,1.26,1.26,1.10,1.24,11300,1.24 +NASDAQ,VSCI,2006-09-12,1.35,1.41,1.35,1.40,16800,1.40 +NASDAQ,VSCI,2006-07-17,1.75,1.75,1.70,1.72,2300,1.72 +NASDAQ,VSCI,2006-02-22,1.77,1.90,1.77,1.86,8200,1.86 +NASDAQ,VSCI,2005-01-27,2.99,3.00,2.97,3.00,20000,3.00 +NASDAQ,VSCI,2004-09-01,3.27,3.40,3.27,3.38,8700,3.38 +NASDAQ,VSCI,2004-06-07,3.84,3.84,3.70,3.70,59700,3.70 +NASDAQ,VSCI,2004-04-28,4.80,4.89,4.56,4.61,81600,4.61 +NASDAQ,VSCI,2003-09-22,1.80,1.90,1.80,1.89,6500,1.89 +NASDAQ,VSCI,2003-07-30,1.30,1.39,1.30,1.38,14000,1.38 +NASDAQ,VSCI,2002-12-06,0.89,0.89,0.89,0.89,000,0.89 +NASDAQ,VSCI,2002-04-10,1.50,1.50,1.45,1.45,2000,1.45 +NASDAQ,VSCI,2001-10-25,1.10,1.10,1.10,1.10,1100,1.10 +NASDAQ,VSCI,2000-11-21,1.00,1.00,1.00,1.00,2000,1.00 +NASDAQ,VSCI,2000-02-29,2.53,2.62,2.38,2.56,81500,2.56 +NASDAQ,VSCI,2000-02-22,2.12,2.44,2.00,2.03,214700,2.03 +NASDAQ,VSCI,1999-12-27,1.06,1.19,0.97,0.97,97500,0.97 +NASDAQ,VSCI,1999-03-04,1.69,1.81,1.66,1.66,8900,1.66 +NASDAQ,VSCI,1997-10-15,2.94,2.94,2.62,2.75,25800,2.75 +NASDAQ,VSCI,1997-05-02,1.12,1.25,1.12,1.19,27100,1.19 +NASDAQ,VSCI,1997-01-21,1.63,1.63,1.53,1.63,12100,1.63 +NASDAQ,VSCI,1996-08-19,2.00,2.12,2.00,2.00,15300,2.00 +NASDAQ,VSCI,1996-02-07,3.50,3.75,3.44,3.50,17700,3.50 +NASDAQ,VSCI,1995-08-23,3.25,3.62,3.25,3.50,4700,3.50 +NASDAQ,VSCI,1995-06-19,4.50,4.50,4.12,4.50,4800,4.50 +NASDAQ,VSCI,1994-11-04,7.50,8.00,7.50,8.00,3600,8.00 +NASDAQ,VSCI,1993-11-29,10.00,10.50,9.50,10.00,39300,10.00 +NASDAQ,VSCI,1993-09-29,10.25,10.75,10.25,10.50,68300,10.50 +NASDAQ,VSCI,1993-07-27,10.12,10.50,9.75,10.25,46000,10.25 +NASDAQ,VSCI,1993-06-21,10.00,10.00,9.50,10.00,9800,10.00 +NASDAQ,VSCI,1993-03-10,10.25,11.50,10.25,11.50,87200,11.50 +NASDAQ,VSCI,1993-01-12,16.25,17.75,16.25,17.50,176800,17.50 +NASDAQ,VIVO,2009-12-17,21.57,21.72,21.34,21.38,170700,21.18 +NASDAQ,VIVO,2009-10-12,24.90,24.90,24.24,24.38,130900,23.96 +NASDAQ,VIVO,2009-10-02,24.00,24.23,23.88,24.01,363900,23.60 +NASDAQ,VIVO,2009-07-06,22.64,23.46,22.28,23.00,331100,22.43 +NASDAQ,VIVO,2009-02-03,21.60,21.79,21.10,21.50,269900,20.76 +NASDAQ,VIVO,2008-10-16,23.26,24.43,21.83,24.35,361900,23.20 +NASDAQ,VIVO,2008-10-13,24.50,26.30,24.50,26.17,364900,24.93 +NASDAQ,VIVO,2008-09-22,27.68,28.91,27.65,28.21,300100,26.87 +NASDAQ,VIVO,2007-10-15,31.59,31.96,30.80,31.03,440100,29.02 +NASDAQ,VIVO,2007-10-11,33.65,34.24,31.75,31.79,915900,29.73 +NASDAQ,VIVO,2006-05-05,26.58,26.99,26.40,26.40,222000,16.04 +NASDAQ,VIVO,2006-03-20,23.88,25.96,23.83,25.63,860700,15.51 +NASDAQ,VIVO,2005-10-03,20.90,21.34,20.76,21.00,461600,12.59 +NASDAQ,VIVO,2005-04-06,15.11,15.53,15.10,15.39,67500,6.08 +NASDAQ,VIVO,2005-01-28,15.30,15.40,14.85,15.00,126000,5.92 +NASDAQ,VIVO,2004-10-07,13.43,13.58,13.19,13.31,31800,5.18 +NASDAQ,VIVO,2004-06-02,10.27,10.50,10.17,10.33,84900,3.98 +NASDAQ,VIVO,2003-12-05,10.22,11.98,10.19,11.47,576900,4.35 +NASDAQ,VIVO,2003-10-09,10.32,10.55,10.32,10.47,30600,3.94 +NASDAQ,VIVO,2003-03-06,7.56,7.78,7.55,7.64,27000,2.82 +NASDAQ,VIVO,2003-01-21,8.45,8.74,7.80,8.30,336000,3.03 +NASDAQ,VIVO,2002-12-04,7.09,7.10,6.90,7.10,10500,2.59 +NASDAQ,VIVO,2002-10-01,5.56,7.59,5.56,7.59,87300,2.74 +NASDAQ,VIVO,2001-11-15,5.79,6.06,5.69,6.06,81400,2.09 +NASDAQ,VIVO,2001-06-01,5.35,5.46,5.26,5.39,31000,1.83 +NASDAQ,VIVO,2001-03-23,2.50,3.00,2.38,2.69,39900,0.90 +NASDAQ,VIVO,2001-02-22,3.00,3.00,2.75,2.75,108600,0.92 +NASDAQ,VIVO,2000-07-19,7.50,8.06,7.50,8.06,11700,2.62 +NASDAQ,VIVO,1999-09-24,7.88,8.19,7.56,8.00,13200,2.54 +NASDAQ,VIVO,1999-04-15,6.25,6.50,6.25,6.38,21900,2.00 +NASDAQ,VIVO,1998-07-07,11.25,11.75,11.25,11.75,130000,3.61 +NASDAQ,VIVO,1998-07-06,12.13,12.63,11.25,11.25,152700,3.46 +NASDAQ,VIVO,1998-03-09,11.25,11.38,11.13,11.25,153300,3.44 +NASDAQ,VIVO,1998-02-17,9.31,9.31,8.88,8.88,35700,2.72 +NASDAQ,VIVO,1997-12-24,10.00,10.00,9.63,9.88,17600,3.01 +NASDAQ,VIVO,1997-03-18,11.25,11.25,10.75,10.88,305600,3.26 +NASDAQ,VIVO,1997-01-08,13.50,13.75,13.38,13.50,78900,4.03 +NASDAQ,VIVO,1996-10-08,12.75,13.13,12.75,12.88,81000,3.84 +NASDAQ,VIVO,1996-08-09,12.88,13.00,12.50,12.50,25600,3.72 +NASDAQ,VIVO,1996-04-02,10.63,10.75,10.25,10.50,48600,3.11 +NASDAQ,VIVO,1995-11-07,10.00,10.13,9.63,9.88,131700,2.91 +NASDAQ,VIVO,1995-04-26,10.63,10.63,9.88,10.13,77800,1.97 +NASDAQ,VIVO,1995-02-10,9.13,9.13,8.75,9.13,38400,1.78 +NASDAQ,VIVO,1995-01-23,8.88,8.88,8.38,8.75,23700,1.69 +NASDAQ,VIVO,1994-06-01,8.25,8.50,8.00,8.00,14400,1.53 +NASDAQ,VIVO,1994-01-17,9.75,9.88,9.50,9.88,16600,1.88 +NASDAQ,VIVO,1993-11-05,9.50,9.50,9.25,9.50,154800,1.80 +NASDAQ,VIVO,1993-09-24,9.50,9.50,8.75,9.50,41000,1.80 +NASDAQ,VIVO,1993-07-15,10.00,10.25,10.00,10.13,27400,1.92 +NASDAQ,VIVO,1993-03-03,10.75,10.75,10.25,10.25,31500,1.93 +NASDAQ,VIVO,1992-07-24,11.50,11.50,10.50,10.50,23800,1.97 +NASDAQ,VRTU,2009-12-22,8.68,8.87,8.52,8.85,491200,8.85 +NASDAQ,VRTU,2008-06-18,10.55,10.57,10.35,10.37,28900,10.37 +NASDAQ,VRTU,2008-01-17,15.54,15.54,14.84,14.84,3100,14.84 +NASDAQ,VTAL,2009-11-17,12.27,12.52,12.21,12.25,31400,12.25 +NASDAQ,VTAL,2009-10-09,12.60,13.18,12.60,13.12,71100,13.12 +NASDAQ,VTAL,2009-08-20,12.35,12.60,12.22,12.45,66500,12.45 +NASDAQ,VTAL,2009-07-02,11.02,11.33,10.52,10.55,88800,10.55 +NASDAQ,VTAL,2009-06-29,11.75,11.90,11.27,11.35,97400,11.35 +NASDAQ,VTAL,2009-04-16,10.87,10.95,10.63,10.82,47800,10.82 +NASDAQ,VTAL,2009-02-19,10.66,11.17,10.65,10.99,58900,10.99 +NASDAQ,VTAL,2008-11-03,13.05,13.45,12.84,13.30,118300,13.30 +NASDAQ,VTAL,2008-10-24,11.02,11.49,11.02,11.24,39400,11.24 +NASDAQ,VTAL,2008-02-07,16.09,16.69,15.93,16.64,154800,16.64 +NASDAQ,VTAL,2007-09-07,18.84,19.18,18.84,19.09,193500,19.09 +NASDAQ,VTAL,2007-03-21,33.93,34.50,33.45,34.12,111900,34.12 +NASDAQ,VTAL,2007-02-23,36.00,36.53,34.90,36.48,279500,36.48 +NASDAQ,VTAL,2005-05-10,16.20,16.58,15.72,16.58,186000,16.58 +NASDAQ,VTAL,2005-04-20,15.04,15.15,14.95,15.15,8800,15.15 +NASDAQ,VTAL,2004-07-15,11.12,11.27,11.02,11.21,106600,11.21 +NASDAQ,VTAL,2004-07-07,11.85,12.20,11.85,12.11,58700,12.11 +NASDAQ,VTAL,2004-04-05,9.82,10.42,9.82,10.39,89600,10.39 +NASDAQ,VTAL,2004-03-24,9.61,10.07,9.45,10.06,106600,10.06 +NASDAQ,VTAL,2004-02-27,10.43,10.70,10.35,10.69,124600,10.69 +NASDAQ,VTAL,2003-08-20,21.56,21.60,20.40,21.33,80600,21.33 +NASDAQ,VTAL,2003-06-25,15.91,16.75,15.61,16.35,95000,16.35 +NASDAQ,VTAL,2003-02-14,9.20,9.20,8.35,9.05,72700,9.05 +NASDAQ,VTAL,2003-02-12,9.90,10.00,9.12,9.29,54200,9.29 +NASDAQ,VTAL,2002-11-22,7.67,7.80,7.65,7.69,2900,7.69 +NASDAQ,VTAL,2002-10-28,6.49,6.80,6.41,6.70,20100,6.70 +NASDAQ,VTAL,2002-10-14,5.03,5.18,5.00,5.12,15800,5.12 +NASDAQ,VTAL,2002-03-01,7.63,7.90,7.63,7.70,9400,7.70 +NASDAQ,VTAL,2001-05-22,5.54,5.80,5.54,5.65,8900,5.65 +NASDAQ,VTAL,2001-03-05,4.75,5.00,4.62,4.75,16500,4.75 +NASDAQ,VTAL,2001-02-12,5.03,5.03,4.94,4.94,2900,4.94 +NASDAQ,VTAL,2000-03-27,7.81,8.00,7.69,7.97,19500,7.97 +NASDAQ,VTAL,1999-10-14,5.06,5.06,4.63,4.88,17700,4.88 +NASDAQ,VCIT,2010-01-14,76.01,76.13,75.93,76.10,37400,75.89 +NASDAQ,VCGH,2009-08-24,2.15,2.21,2.15,2.18,24600,2.18 +NASDAQ,VCGH,2009-06-23,2.17,2.23,2.06,2.18,41700,2.18 +NASDAQ,VCGH,2008-10-21,2.70,2.70,2.56,2.63,84700,2.63 +NASDAQ,VCGH,2008-09-15,3.46,3.59,3.26,3.35,78400,3.35 +NASDAQ,VCGH,2007-07-17,7.05,7.15,6.45,6.58,543600,6.58 +NASDAQ,VCGH,2006-11-06,2.21,2.21,2.16,2.16,2500,2.16 +NASDAQ,VCGH,2006-10-31,2.30,2.46,2.30,2.39,32500,2.39 +NASDAQ,VCGH,2006-03-09,1.07,1.08,1.07,1.07,6700,1.07 +NASDAQ,VCGH,2004-12-27,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,VCGH,2004-12-09,3.00,3.00,3.00,3.00,800,3.00 +NASDAQ,VCGH,2004-10-12,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,VCGH,2004-09-14,2.90,2.90,2.90,2.90,1700,2.90 +NASDAQ,VCGH,2004-07-26,3.18,3.18,3.15,3.15,700,3.15 +NASDAQ,VCGH,2004-07-15,3.16,3.20,3.16,3.20,2600,3.20 +NASDAQ,VCGH,2004-05-17,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,VCGH,2004-03-25,3.02,3.02,3.02,3.02,000,3.02 +NASDAQ,VCGH,2004-03-22,3.00,3.02,3.00,3.02,6000,3.02 +NASDAQ,VCGH,2004-03-08,3.04,3.04,3.04,3.04,300,3.04 +NASDAQ,VITC,2009-10-27,10.75,10.75,10.55,10.71,39600,10.71 +NASDAQ,VMEDW,2009-11-18,0.03,0.03,0.03,0.03,000,0.03 +NASDAQ,VMEDW,2009-04-24,0.04,0.04,0.04,0.04,200,0.04 +NASDAQ,VMEDW,2008-05-16,0.15,0.16,0.13,0.14,5700,0.14 +NASDAQ,VMEDW,2007-07-27,0.32,0.32,0.27,0.27,1000,0.27 +NASDAQ,VMEDW,2007-04-19,0.65,0.65,0.60,0.60,20100,0.60 +NASDAQ,VMEDW,2007-04-18,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,VMEDW,2006-11-03,0.33,0.33,0.33,0.33,000,0.33 +NASDAQ,VMEDW,2006-07-24,0.64,0.64,0.64,0.64,000,0.64 +NASDAQ,VMEDW,2005-03-28,1.93,1.93,1.93,1.93,000,1.93 +NASDAQ,VMEDW,2004-09-14,5.00,5.01,4.90,4.98,18900,4.98 +NASDAQ,VMEDW,2004-08-27,4.80,5.26,4.80,4.97,6100,4.97 +NASDAQ,VMEDW,2004-05-13,8.25,8.25,8.00,8.25,7600,8.25 +NASDAQ,VMEDW,2004-01-05,8.23,9.85,8.15,9.49,138300,9.49 +NASDAQ,VMEDW,2003-12-22,8.49,8.60,8.20,8.59,84100,8.59 +NASDAQ,VNDA,2009-03-19,0.80,0.83,0.77,0.81,87600,0.81 +NASDAQ,VNDA,2008-11-21,0.71,0.71,0.52,0.59,107900,0.59 +NASDAQ,VNDA,2008-10-07,0.92,0.97,0.91,0.91,579800,0.91 +NASDAQ,VNDA,2008-05-27,4.52,4.61,4.40,4.57,359600,4.57 +NASDAQ,VNDA,2008-05-09,4.99,5.02,4.58,4.71,1179800,4.71 +NASDAQ,VNDA,2008-02-06,4.41,4.54,4.21,4.29,691600,4.29 +NASDAQ,VNDA,2007-10-10,15.42,17.58,15.40,17.02,1648600,17.02 +NASDAQ,VNDA,2007-08-13,16.23,18.15,15.85,16.02,1561100,16.02 +NASDAQ,VNDA,2007-08-10,15.54,16.75,15.08,16.27,2527600,16.27 +NASDAQ,VNDA,2007-07-13,20.86,21.50,20.51,21.20,801700,21.20 +NASDAQ,VNDA,2007-06-14,20.55,20.70,19.95,20.48,1954100,20.48 +NASDAQ,VNDA,2006-04-21,11.35,11.35,10.85,11.00,152400,11.00 +NASDAQ,VOLC,2009-12-31,17.81,17.97,17.36,17.38,256900,17.38 +NASDAQ,VOLC,2009-07-13,14.86,15.12,14.65,15.01,729400,15.01 +NASDAQ,VOLC,2008-08-26,17.69,18.31,17.51,18.00,450500,18.00 +NASDAQ,VOLC,2008-08-13,17.04,17.23,16.68,17.09,712200,17.09 +NASDAQ,VOLC,2007-11-23,16.16,16.16,15.86,15.89,57300,15.89 +NASDAQ,VLTR,2009-10-23,15.34,15.59,14.99,15.17,634500,15.17 +NASDAQ,VLTR,2008-10-14,10.36,10.43,9.34,9.46,788100,9.46 +NASDAQ,VLTR,2008-05-19,16.00,16.02,15.70,15.84,397700,15.84 +NASDAQ,VLTR,2007-03-01,13.85,13.88,13.36,13.65,385800,13.65 +NASDAQ,VLTR,2006-11-16,17.80,17.87,17.59,17.69,372700,17.69 +NASDAQ,VLTR,2006-11-07,16.07,17.05,16.07,16.45,826700,16.45 +NASDAQ,VLTR,2006-08-17,15.54,16.40,15.53,15.95,282200,15.95 +NASDAQ,VLTR,2006-05-22,14.59,14.85,14.23,14.51,285900,14.51 +NASDAQ,VLTR,2006-05-15,14.89,14.96,14.41,14.48,170800,14.48 +NASDAQ,VLTR,2006-05-12,15.21,15.30,14.89,15.00,111400,15.00 +NASDAQ,VLTR,2006-01-26,15.93,16.47,15.78,16.44,181100,16.44 +NASDAQ,VLTR,2005-11-14,11.57,11.84,11.47,11.77,183900,11.77 +NASDAQ,VLTR,2005-06-29,15.55,15.58,15.22,15.31,388700,15.31 +NASDAQ,VLTR,2005-04-18,11.85,11.90,11.44,11.66,154800,11.66 +NASDAQ,VLTR,2005-04-12,12.21,13.05,11.92,12.73,207100,12.73 +NASDAQ,VLTR,2005-01-24,15.69,15.97,15.16,15.83,304900,15.83 +NASDAQ,VLTR,2005-01-20,15.24,16.11,15.17,15.60,371300,15.60 +NASDAQ,VLTR,2004-12-29,21.60,22.50,21.29,21.88,193500,21.88 +NASDAQ,VIFL,2010-01-11,1.79,1.79,1.73,1.73,200,1.73 +NASDAQ,VIFL,2009-12-22,1.74,1.79,1.70,1.79,12000,1.79 +NASDAQ,VIFL,2009-11-16,1.80,1.80,1.71,1.74,4600,1.74 +NASDAQ,VIFL,2009-09-03,1.92,1.92,1.90,1.91,6400,1.91 +NASDAQ,VIFL,2008-12-09,0.90,0.99,0.90,0.99,500,0.99 +NASDAQ,VIFL,2008-06-13,2.24,2.38,2.20,2.31,3500,2.31 +NASDAQ,VIFL,2007-12-24,2.71,2.90,2.71,2.77,2700,2.77 +NASDAQ,VIFL,2007-10-23,2.50,2.85,2.50,2.84,22200,2.84 +NASDAQ,VIFL,2006-11-07,2.20,2.29,2.08,2.14,10500,2.14 +NASDAQ,VIFL,2006-10-17,2.75,2.75,2.51,2.53,7100,2.53 +NASDAQ,VIFL,2006-10-12,2.57,2.79,2.57,2.73,19100,2.73 +NASDAQ,VIFL,2006-05-08,0.75,0.80,0.73,0.80,4400,3.20 +NASDAQ,VIFL,2005-12-30,0.81,0.93,0.81,0.84,7800,3.36 +NASDAQ,VIFL,2005-11-29,1.00,1.03,0.99,1.00,9900,4.00 +NASDAQ,VIFL,2005-09-19,0.95,1.00,0.88,0.96,14200,3.84 +NASDAQ,VIFL,2005-08-30,1.07,1.07,0.98,0.99,13300,3.96 +NASDAQ,VIFL,2005-06-10,1.02,1.05,1.01,1.02,1500,4.08 +NASDAQ,VIFL,2005-03-21,1.15,1.20,1.15,1.15,3600,4.60 +NASDAQ,VIFL,2005-02-28,1.18,1.18,1.10,1.13,7400,4.52 +NASDAQ,VIFL,2005-02-07,1.13,1.16,1.12,1.15,8000,4.60 +NASDAQ,VIFL,2004-05-19,1.11,1.13,1.03,1.04,14200,4.16 +NASDAQ,VIFL,2004-01-09,1.19,1.20,1.07,1.07,19900,4.28 +NASDAQ,VIFL,2003-11-14,1.07,1.10,1.04,1.04,4600,4.16 +NASDAQ,VIFL,2002-05-17,0.99,0.99,0.93,0.98,9400,3.92 +NASDAQ,VIFL,2002-03-28,1.14,1.16,1.14,1.15,2000,4.60 +NASDAQ,VIFL,2002-03-26,1.17,1.18,1.15,1.15,1600,4.60 +NASDAQ,VIFL,2002-01-10,1.48,1.51,1.47,1.48,2000,5.92 +NASDAQ,VIFL,2001-10-22,3.10,3.44,2.94,3.39,59600,13.56 +NASDAQ,VIFL,2001-06-15,2.91,2.94,2.91,2.94,1800,11.76 +NASDAQ,VIFL,2001-06-11,2.90,2.95,2.90,2.95,700,11.80 +NASDAQ,VIFL,2001-04-26,1.50,1.50,1.50,1.50,600,6.00 +NASDAQ,VIFL,2001-04-20,1.36,1.55,1.36,1.55,3200,6.20 +NASDAQ,VIFL,2000-11-24,2.31,2.47,2.00,2.06,3200,8.25 +NASDAQ,VIFL,2000-11-15,2.31,2.31,2.12,2.25,400,9.00 +NASDAQ,VIFL,2000-10-03,2.75,2.88,2.75,2.88,400,11.50 +NASDAQ,VIFL,2000-05-25,2.94,3.13,2.87,3.00,2000,12.00 +NASDAQ,VIFL,2000-05-02,4.00,4.12,3.44,3.62,12300,14.50 +NASDAQ,VIFL,1999-07-22,3.56,3.56,3.56,3.56,200,14.25 +NASDAQ,VIFL,1999-05-06,3.13,3.50,3.13,3.44,5900,13.75 +NASDAQ,VIFL,1998-12-14,3.00,3.19,2.75,2.81,8500,11.25 +NASDAQ,VIFL,1998-11-24,2.94,3.38,2.94,3.25,11100,13.00 +NASDAQ,VIFL,1997-04-29,1.37,1.37,1.37,1.37,300,5.50 +NASDAQ,VIFL,1997-04-10,1.19,1.25,1.06,1.16,4400,4.63 +NASDAQ,VIFL,1995-12-21,1.00,1.00,0.88,1.00,2700,4.00 +NASDAQ,VIFL,1995-11-08,1.00,1.12,0.75,1.00,6300,4.00 +NASDAQ,VIRC,2010-01-29,3.50,3.53,3.50,3.53,2600,3.53 +NASDAQ,VIRC,2009-06-30,3.40,3.50,3.40,3.50,2000,3.44 +NASDAQ,VIRC,2009-05-27,3.00,3.05,3.00,3.05,2100,3.00 +NASDAQ,VIRC,2009-04-21,3.01,3.37,2.99,3.20,39600,3.12 +NASDAQ,VIRC,2009-03-24,2.38,2.44,2.34,2.40,4600,2.34 +NASDAQ,VIRC,2009-02-19,2.14,2.14,2.00,2.04,2400,1.99 +NASDAQ,VIRC,2008-09-17,4.32,4.32,3.99,4.00,5700,3.83 +NASDAQ,VIRC,2008-08-14,4.39,4.60,4.39,4.45,46600,4.24 +NASDAQ,VIRC,2008-06-11,4.77,4.88,4.77,4.81,1800,4.58 +NASDAQ,VIRC,2008-03-19,4.87,4.88,4.75,4.86,3900,4.60 +NASDAQ,VIRC,2008-02-05,6.01,6.04,5.81,5.90,16800,5.56 +NASDAQ,VIRC,2007-11-26,8.15,8.35,7.31,7.92,29900,7.47 +NASDAQ,VIRC,2007-10-03,8.50,8.64,8.33,8.48,20700,7.97 +NASDAQ,VIRC,2007-04-03,6.72,6.84,6.51,6.84,7200,6.43 +NASDAQ,VIRC,2007-02-20,9.39,9.45,9.16,9.40,27300,8.84 +NASDAQ,VIRC,2006-11-24,5.87,5.88,5.87,5.88,500,5.53 +NASDAQ,VIRC,2006-09-19,5.20,5.20,5.14,5.17,1400,4.86 +NASDAQ,VIRC,2006-08-15,4.50,4.50,4.36,4.40,4400,4.14 +NASDAQ,VIRC,2006-07-11,5.01,5.02,4.92,4.92,6000,4.62 +NASDAQ,VIRC,2006-06-14,5.04,5.05,5.04,5.05,4900,4.75 +NASDAQ,VIRC,2006-01-27,5.43,5.70,5.41,5.70,15100,5.36 +NASDAQ,VIRC,2006-01-05,5.40,5.45,5.33,5.33,14100,5.01 +NASDAQ,VIRC,2005-10-27,6.93,6.97,6.93,6.97,3200,6.55 +NASDAQ,VIRC,2005-09-23,7.72,7.72,7.70,7.70,2500,7.24 +NASDAQ,VIRC,2005-07-12,7.10,7.10,7.10,7.10,000,6.67 +NASDAQ,VIRC,2005-05-31,7.14,7.20,7.08,7.20,5100,6.77 +NASDAQ,VIRC,2005-01-19,7.60,7.70,7.60,7.70,400,7.24 +NASDAQ,VIRC,2005-01-05,7.60,7.60,7.60,7.60,700,7.14 +NASDAQ,VIRC,2004-10-21,7.50,7.54,7.50,7.54,9600,7.09 +NASDAQ,VIRC,2004-10-07,7.55,7.55,7.50,7.50,10400,7.05 +NASDAQ,VIRC,2004-07-26,7.75,7.75,7.65,7.75,13900,7.28 +NASDAQ,VIRC,2004-06-21,6.91,6.97,6.91,6.97,500,6.55 +NASDAQ,VIRC,2004-06-07,6.85,6.89,6.85,6.89,1100,6.48 +NASDAQ,VIRC,2003-11-10,6.05,6.05,6.05,6.05,100,5.69 +NASDAQ,VIRC,2003-10-15,5.67,5.67,5.65,5.66,3800,5.32 +NASDAQ,VIRC,2003-07-08,6.91,6.92,6.90,6.92,4300,6.50 +NASDAQ,VIRC,2003-05-21,8.45,8.50,8.35,8.45,1400,7.92 +NASDAQ,VIRC,2002-09-20,10.70,10.70,10.23,10.23,8300,9.53 +NASDAQ,VIRC,2001-01-05,9.88,9.94,9.88,9.94,3400,7.56 +NASDAQ,VIRC,2000-06-23,11.81,11.81,11.44,11.50,11000,7.91 +NASDAQ,VIRC,2000-02-10,12.25,12.56,12.25,12.56,33500,8.62 +NASDAQ,VIRC,1999-12-13,12.94,12.94,12.50,12.75,22900,8.74 +NASDAQ,VIRC,1998-08-28,20.00,20.12,19.87,20.12,12400,11.32 +NASDAQ,VIRC,1998-05-29,26.62,26.87,26.62,26.62,8100,14.96 +NASDAQ,VIRC,1998-03-27,24.12,24.12,24.00,24.12,12400,13.56 +NASDAQ,VIRC,1997-01-22,14.63,14.63,14.63,14.63,3900,5.45 +NASDAQ,VIRC,1996-11-11,15.75,15.75,15.63,15.63,1200,5.82 +NASDAQ,VIRC,1996-03-19,9.13,9.50,9.13,9.50,11200,3.19 +NASDAQ,VIRC,1996-01-31,9.25,9.25,9.25,9.25,1600,3.11 +NASDAQ,VIRC,1996-01-22,8.88,8.88,8.88,8.88,800,2.98 +NASDAQ,VIRC,1995-10-04,9.38,9.38,9.38,9.38,000,3.14 +NASDAQ,VIRC,1995-06-16,8.50,8.50,8.50,8.50,1300,2.61 +NASDAQ,VIRC,1995-04-06,8.13,8.13,8.13,8.13,500,2.50 +NASDAQ,VIRC,1994-12-20,8.50,9.00,8.50,9.00,13300,2.77 +NASDAQ,VIRC,1994-07-26,8.50,8.50,8.50,8.50,11200,2.60 +NASDAQ,VIRC,1994-04-21,7.63,7.63,7.63,7.63,800,2.33 +NASDAQ,VIRC,1993-12-29,7.13,7.13,7.13,7.13,000,2.18 +NASDAQ,VIRC,1993-10-25,7.50,7.50,7.50,7.50,000,2.28 +NASDAQ,VIRC,1992-11-05,6.00,6.00,6.00,6.00,000,1.65 +NASDAQ,VLCM,2010-02-03,15.86,16.01,15.38,15.75,65900,15.75 +NASDAQ,VLCM,2009-06-26,12.45,12.74,12.27,12.70,299700,12.70 +NASDAQ,VLCM,2009-03-04,7.11,7.62,6.96,7.57,269600,7.57 +NASDAQ,VLCM,2007-02-28,35.62,36.78,35.50,36.48,398000,36.48 +NASDAQ,VLCM,2007-02-07,33.54,33.90,33.03,33.66,143900,33.66 +NASDAQ,VLCM,2005-11-11,32.70,33.40,32.70,33.02,35900,33.02 +NASDAQ,VLCM,2005-08-09,31.61,32.99,29.29,31.25,1001100,31.25 +NASDAQ,VLCM,2005-08-01,33.13,34.63,33.00,33.57,264200,33.57 +NASDAQ,VBFC,2009-10-13,3.99,3.99,3.90,3.90,2900,3.90 +NASDAQ,VBFC,2009-08-13,5.02,5.02,5.02,5.02,000,5.02 +NASDAQ,VBFC,2009-05-14,4.25,4.45,4.25,4.45,300,4.45 +NASDAQ,VBFC,2009-04-03,4.50,4.75,4.50,4.66,1000,4.66 +NASDAQ,VBFC,2009-01-26,4.50,4.50,4.45,4.50,31700,4.50 +NASDAQ,VBFC,2007-09-19,15.24,15.55,15.00,15.25,3700,15.25 +NASDAQ,VBFC,2007-03-23,15.25,15.25,15.25,15.25,000,15.25 +NASDAQ,VBFC,2006-08-31,14.35,14.35,14.05,14.15,2200,14.15 +NASDAQ,VBFC,2006-05-17,12.83,12.84,12.83,12.84,500,12.84 +NASDAQ,VBFC,2005-10-19,12.78,12.78,12.50,12.75,500,12.75 +NASDAQ,VBFC,2005-09-29,12.80,13.00,12.80,13.00,300,13.00 +NASDAQ,VBFC,2004-03-18,12.00,12.00,12.00,12.00,000,12.00 +NASDAQ,VBFC,2004-02-25,12.53,12.53,12.53,12.53,000,12.53 +NASDAQ,VBFC,2004-01-27,12.05,12.05,11.20,11.20,1200,11.20 +NASDAQ,VBFC,2003-07-24,8.22,8.22,8.05,8.20,1700,8.20 +NASDAQ,VBFC,2003-03-11,7.90,7.90,7.90,7.90,000,7.90 +NASDAQ,VBFC,2003-02-14,7.75,7.75,7.75,7.75,000,7.75 +NASDAQ,VBFC,2002-11-26,8.40,8.40,8.40,8.40,500,8.40 +NASDAQ,VBFC,2002-04-04,8.50,8.50,8.50,8.50,000,8.50 +NASDAQ,VBFC,2002-03-18,9.06,9.06,9.06,9.06,000,9.06 +NASDAQ,VBFC,2001-08-22,9.20,9.20,9.20,9.20,000,9.20 +NASDAQ,VBFC,2001-05-22,9.05,9.45,9.05,9.45,400,9.45 +NASDAQ,VBFC,2001-05-03,9.38,9.38,9.38,9.38,000,9.38 +NASDAQ,VBFC,2001-03-23,8.50,9.00,8.50,9.00,2000,9.00 +NASDAQ,VBFC,2001-02-05,7.75,7.75,7.75,7.75,500,7.75 +NASDAQ,VBFC,2001-01-16,9.50,9.50,9.50,9.50,000,9.50 +NASDAQ,VBFC,2000-06-26,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,VBFC,2000-06-20,25.00,25.00,25.00,25.00,000,25.00 +NASDAQ,VBFC,2000-04-06,29.25,29.25,29.25,29.25,000,28.34 +NASDAQ,VBFC,2000-01-25,36.00,36.00,36.00,36.00,000,34.88 +NASDAQ,VBFC,1999-07-21,28.25,28.25,28.25,28.25,000,27.37 +NASDAQ,VBFC,1999-02-10,31.00,31.00,31.00,31.00,800,28.97 +NASDAQ,VBFC,1998-12-24,19.12,19.12,19.12,19.12,000,17.87 +NASDAQ,VBFC,1998-12-17,19.00,19.00,19.00,19.00,200,17.76 +NASDAQ,VBFC,1997-12-05,23.25,23.25,23.25,23.25,000,21.11 +NASDAQ,VBFC,1997-11-07,24.12,24.12,24.12,24.12,000,21.90 +NASDAQ,VBFC,1997-09-26,30.75,30.75,30.75,30.75,000,27.92 +NASDAQ,VBFC,1997-09-08,27.44,27.44,27.44,27.44,300,24.92 +NASDAQ,VBFC,1997-05-19,29.25,29.25,29.25,29.25,000,26.56 +NASDAQ,VBFC,1997-03-10,25.00,25.00,25.00,25.00,000,22.05 +NASDAQ,VBFC,1996-07-08,27.25,27.25,27.25,27.25,800,24.04 +NASDAQ,VBFC,1996-04-11,26.87,26.87,26.62,26.75,327800,23.43 +NASDAQ,VLGEA,2009-09-22,29.55,29.58,29.26,29.32,11700,28.84 +NASDAQ,VLGEA,2009-03-25,31.02,31.63,29.26,31.49,11200,30.55 +NASDAQ,VLGEA,2008-09-09,44.00,44.00,43.01,43.44,3400,20.84 +NASDAQ,VLGEA,2007-07-19,46.11,47.05,45.21,45.66,11000,20.29 +NASDAQ,VLGEA,2007-04-25,100.98,100.99,96.78,98.18,18000,21.72 +NASDAQ,VLGEA,2007-04-16,102.71,102.71,95.25,101.13,30400,22.37 +NASDAQ,VLGEA,2006-12-12,82.99,82.99,82.00,82.44,8400,18.10 +NASDAQ,VLGEA,2006-03-21,56.90,56.90,56.90,56.90,800,12.35 +NASDAQ,VLGEA,2005-09-28,51.00,51.00,51.00,51.00,000,11.00 +NASDAQ,VLGEA,2005-02-15,39.50,39.50,39.50,39.50,400,8.47 +NASDAQ,VLGEA,2004-12-21,38.51,38.51,38.51,38.51,400,8.20 +NASDAQ,VLGEA,2004-03-12,32.90,32.90,32.90,32.90,000,6.97 +NASDAQ,VLGEA,2003-12-31,30.84,31.08,30.76,30.76,5600,6.49 +NASDAQ,VLGEA,2003-10-22,26.75,26.75,26.75,26.75,000,5.64 +NASDAQ,VLGEA,2003-05-08,24.65,24.65,24.65,24.65,400,5.17 +NASDAQ,VLGEA,2003-02-13,24.20,24.20,24.20,24.20,000,5.08 +NASDAQ,VLGEA,2002-08-05,25.43,26.27,25.42,25.42,16800,5.33 +NASDAQ,VLGEA,2002-06-19,30.14,30.98,30.00,30.40,29200,6.38 +NASDAQ,VLGEA,2002-02-12,27.00,27.00,26.50,26.50,10000,5.56 +NASDAQ,VLGEA,2001-11-16,21.50,21.50,21.50,21.50,800,4.51 +NASDAQ,VLGEA,2001-09-07,18.52,18.52,18.52,18.52,2800,3.89 +NASDAQ,VLGEA,2001-08-27,19.50,19.50,19.50,19.50,000,4.09 +NASDAQ,VLGEA,2001-06-04,16.00,16.04,16.00,16.04,8000,3.37 +NASDAQ,VLGEA,2000-10-02,12.00,12.00,12.00,12.00,000,2.52 +NASDAQ,VLGEA,1999-12-14,13.75,13.75,13.75,13.75,1200,2.89 +NASDAQ,VLGEA,1999-08-30,12.75,12.75,12.75,12.75,12400,2.68 +NASDAQ,VLGEA,1998-06-24,15.88,15.88,15.88,15.88,24800,3.33 +NASDAQ,VLGEA,1998-05-05,13.38,13.38,13.38,13.38,000,2.81 +NASDAQ,VLGEA,1998-05-01,13.38,13.38,13.38,13.38,000,2.81 +NASDAQ,VLGEA,1998-03-30,13.13,13.13,13.13,13.13,6800,2.76 +NASDAQ,VLGEA,1998-02-19,10.00,10.00,10.00,10.00,1200,2.10 +NASDAQ,VLGEA,1998-02-06,10.19,10.19,10.19,10.19,000,2.14 +NASDAQ,VLGEA,1997-12-10,9.88,10.25,9.88,10.25,3600,2.15 +NASDAQ,VLGEA,1997-06-18,9.00,9.00,9.00,9.00,000,1.89 +NASDAQ,VLGEA,1997-03-21,9.75,9.75,9.75,9.75,000,2.05 +NASDAQ,VLGEA,1996-11-25,9.25,9.25,9.00,9.13,50800,1.92 +NASDAQ,VLGEA,1996-10-23,9.38,9.38,9.38,9.38,2400,1.97 +NASDAQ,VLGEA,1996-07-03,8.50,8.50,8.50,8.50,000,1.78 +NASDAQ,VLGEA,1995-11-07,7.00,7.13,7.00,7.13,46800,1.50 +NASDAQ,VLGEA,1995-10-31,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1994-12-28,6.75,6.75,6.75,6.75,2000,1.42 +NASDAQ,VLGEA,1994-07-19,7.50,7.50,7.50,7.50,000,1.57 +NASDAQ,VLGEA,1994-04-06,9.00,9.00,9.00,9.00,4800,1.89 +NASDAQ,VLGEA,1994-01-25,7.50,7.50,7.50,7.50,000,1.57 +NASDAQ,VLGEA,1994-01-14,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-11-17,8.25,8.25,8.25,8.25,9200,1.73 +NASDAQ,VLGEA,1993-07-01,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-05-10,9.25,9.25,9.25,9.25,000,1.94 +NASDAQ,VLGEA,1993-03-08,8.75,8.75,8.75,8.75,000,1.84 +NASDAQ,VLGEA,1993-01-29,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1992-11-16,7.00,7.00,7.00,7.00,000,1.47 +NASDAQ,VLGEA,1992-05-28,6.50,6.50,6.50,6.50,000,1.36 +NASDAQ,VLGEA,1991-10-09,9.75,9.75,9.75,9.75,000,2.04 +NASDAQ,VLGEA,1991-05-09,8.25,8.25,8.25,8.25,000,1.72 +NASDAQ,VLGEA,1991-02-13,9.00,9.00,9.00,9.00,1200,1.88 +NASDAQ,VLGEA,1990-11-09,10.00,10.00,10.00,10.00,000,2.09 +NASDAQ,VLGEA,1990-11-07,9.00,9.00,9.00,9.00,000,1.87 +NASDAQ,VLGEA,1990-09-28,11.75,11.75,11.75,11.75,4400,2.45 +NASDAQ,VLGEA,1990-04-02,14.75,15.13,14.75,15.13,13600,3.15 +NASDAQ,VOXX,2009-08-28,7.82,7.85,7.15,7.41,38300,7.41 +NASDAQ,VOXX,2009-06-05,6.76,6.76,5.82,5.98,51300,5.98 +NASDAQ,VOXX,2008-12-30,5.96,6.00,5.00,5.45,126700,5.45 +NASDAQ,VOXX,2008-12-15,6.47,6.47,5.98,6.16,26600,6.16 +NASDAQ,VOXX,2008-11-25,4.08,4.13,3.70,4.07,37800,4.07 +NASDAQ,VOXX,2008-11-20,4.00,4.05,3.06,3.36,117500,3.36 +NASDAQ,VOXX,2008-10-09,5.07,5.39,3.71,3.75,174200,3.75 +NASDAQ,VOXX,2008-09-18,9.77,10.13,8.72,10.11,139800,10.11 +NASDAQ,VOXX,2008-09-04,9.69,10.20,9.41,9.46,173500,9.46 +NASDAQ,VOXX,2008-05-01,10.90,11.34,10.90,11.16,56700,11.16 +NASDAQ,VOXX,2008-03-04,8.73,8.88,8.51,8.82,68300,8.82 +NASDAQ,VOXX,2007-09-25,10.20,10.36,10.10,10.31,62600,10.31 +NASDAQ,VOXX,2006-08-29,13.92,14.49,13.71,14.44,64900,14.44 +NASDAQ,VOXX,2006-05-02,11.81,12.03,11.64,12.02,87700,12.02 +NASDAQ,VOXX,2006-01-09,14.83,14.90,14.50,14.58,52700,14.58 +NASDAQ,VOXX,2005-12-15,13.17,13.27,12.39,12.50,128800,12.50 +NASDAQ,VOXX,2005-09-29,13.20,13.90,13.20,13.80,158300,13.80 +NASDAQ,VOXX,2005-04-08,13.97,13.99,13.37,13.54,179800,13.54 +NASDAQ,VOXX,2004-11-08,15.03,15.24,15.01,15.03,89000,15.03 +NASDAQ,VOXX,2004-09-16,17.31,17.87,17.31,17.54,40400,17.54 +NASDAQ,VOXX,2004-08-12,15.49,15.49,14.70,14.86,79000,14.86 +NASDAQ,VOXX,2004-04-16,17.60,17.60,16.09,16.71,719900,16.71 +NASDAQ,VOXX,2004-02-04,14.19,14.45,12.99,13.00,124100,13.00 +NASDAQ,VOXX,2003-05-08,7.32,7.32,7.11,7.11,19200,7.11 +NASDAQ,VOXX,2002-11-13,7.73,7.99,7.73,7.83,49600,7.83 +NASDAQ,VOXX,2002-04-23,7.90,8.19,7.70,8.01,58000,8.01 +NASDAQ,VOXX,2000-02-24,54.44,55.12,52.75,54.62,270600,54.62 +NASDAQ,VOXX,1999-08-19,12.06,12.25,11.50,11.62,91600,11.62 +NASDAQ,VOXX,1999-02-18,6.88,6.88,6.88,6.88,19200,6.88 +NASDAQ,VOXX,1998-02-26,6.44,6.75,6.44,6.69,65800,6.69 +NASDAQ,VOXX,1997-11-06,9.44,9.44,9.13,9.25,78300,9.25 +NASDAQ,VOXX,1997-08-14,7.75,7.88,7.75,7.75,112000,7.75 +NASDAQ,VOXX,1997-06-18,7.50,8.12,7.37,8.00,618900,8.00 +NASDAQ,VOXX,1997-01-15,7.94,8.50,7.56,7.56,1033700,7.56 +NASDAQ,VOXX,1995-11-28,6.31,6.31,6.13,6.19,4300,6.19 +NASDAQ,VOXX,1995-11-10,6.00,6.50,5.87,6.50,116300,6.50 +NASDAQ,VOXX,1995-10-25,5.50,5.75,5.50,5.62,4500,5.62 +NASDAQ,VOXX,1995-07-11,4.63,4.75,4.63,4.75,8400,4.75 +NASDAQ,VOXX,1994-08-24,8.12,8.12,8.00,8.12,19600,8.12 +NASDAQ,VOXX,1994-03-24,14.50,14.50,14.25,14.38,9600,14.38 +NASDAQ,VOXX,1994-03-18,14.62,15.38,14.62,15.38,24300,15.38 +NASDAQ,VOXX,1993-11-23,15.38,16.37,15.38,16.37,24400,16.37 +NASDAQ,VOXX,1993-10-05,17.12,17.25,16.50,16.50,37900,16.50 +NASDAQ,VOXX,1993-03-01,7.50,7.88,7.50,7.88,34000,7.88 +NASDAQ,VTNC,2010-01-26,8.68,9.08,8.68,9.08,5900,9.08 +NASDAQ,VTNC,2009-11-27,9.00,9.12,8.87,9.12,127900,9.12 +NASDAQ,VTNC,2008-12-09,5.77,5.98,5.14,5.15,24800,5.15 +NASDAQ,VTNC,2008-10-27,6.85,6.98,6.43,6.55,186700,6.55 +NASDAQ,VTNC,2008-05-07,15.00,15.00,14.40,14.40,16100,14.40 +NASDAQ,VTNC,2007-04-26,20.04,20.50,19.88,20.39,38100,20.39 +NASDAQ,VTNC,2006-08-03,20.48,20.92,19.95,20.45,33600,20.45 +NASDAQ,VTNC,2005-10-12,16.50,16.50,16.10,16.11,7600,16.11 +NASDAQ,VTNC,2005-05-18,13.77,14.15,13.70,14.00,93100,14.00 +NASDAQ,VTNC,2005-04-29,14.57,15.11,14.55,14.80,22000,14.80 +NASDAQ,VTNC,2004-12-01,17.26,17.40,17.20,17.25,21000,17.25 +NASDAQ,VTNC,2004-07-08,16.90,16.90,16.84,16.86,7700,16.86 +NASDAQ,VTNC,2003-05-30,6.30,6.39,6.30,6.31,9800,6.31 +NASDAQ,VTNC,2003-03-27,5.90,5.91,5.75,5.82,17300,5.82 +NASDAQ,VTNC,2002-08-23,4.70,4.70,4.70,4.70,000,4.70 +NASDAQ,VTNC,2002-04-16,3.10,3.10,3.10,3.10,100,3.10 +NASDAQ,VTNC,2001-12-17,2.12,2.12,2.12,2.12,1000,2.12 +NASDAQ,VTNC,2001-04-18,2.90,2.90,2.86,2.86,1600,2.82 +NASDAQ,VTNC,2001-01-08,3.25,3.38,3.25,3.38,5000,3.34 +NASDAQ,VTNC,2000-09-08,3.75,3.75,3.75,3.75,300,3.67 +NASDAQ,VTNC,2000-08-25,4.00,4.00,4.00,4.00,500,3.91 +NASDAQ,VTNC,2000-08-18,3.88,4.06,3.81,4.06,3400,3.97 +NASDAQ,VTNC,2000-08-07,3.63,3.63,3.63,3.63,300,3.55 +NASDAQ,VTNC,1998-11-04,4.75,4.75,4.75,4.75,200,4.57 +NASDAQ,VTNC,1998-10-27,4.19,4.19,4.19,4.19,000,4.03 +NASDAQ,VTNC,1998-07-23,5.38,5.38,5.38,5.38,000,5.18 +NASDAQ,VTNC,1998-06-29,5.50,5.50,5.50,5.50,000,5.29 +NASDAQ,VOLT,2009-10-28,4.61,4.89,4.61,4.65,53100,4.65 +NASDAQ,VOLT,2009-07-31,4.39,4.80,4.39,4.60,56700,4.60 +NASDAQ,VOLT,2009-04-15,2.46,2.46,2.41,2.45,4500,2.45 +NASDAQ,VOLT,2008-08-13,3.98,4.05,3.98,4.00,231200,4.00 +NASDAQ,VOLT,2008-06-18,5.96,5.98,5.79,5.91,14600,5.91 +NASDAQ,VOLT,2007-11-20,7.10,7.10,6.82,6.82,81900,6.82 +NASDAQ,VOLT,2007-08-06,7.90,8.45,7.50,7.70,54700,7.70 +NASDAQ,VYFC,2005-03-18,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2005-01-20,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-11-03,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-07-13,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2004-05-21,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2003-10-23,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2003-01-16,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-10-24,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-09-17,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2002-02-20,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-06-26,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-06-25,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-03-28,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2001-01-03,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VYFC,2000-09-12,0.00,0.00,0.00,17.12,000,17.12 +NASDAQ,VOCL,2009-11-16,1.99,2.13,1.96,1.98,34100,1.98 +NASDAQ,VOCL,2009-07-28,1.04,1.07,0.92,0.97,31500,0.97 +NASDAQ,VOCL,2008-11-04,0.21,0.21,0.21,0.21,3000,0.21 +NASDAQ,VOCL,2008-08-06,0.48,0.48,0.45,0.46,1200,0.46 +NASDAQ,VOCL,2008-04-24,0.53,0.53,0.52,0.52,400,0.52 +NASDAQ,VOCL,2008-02-28,0.64,0.64,0.64,0.64,3200,0.64 +NASDAQ,VOCL,2007-05-08,3.24,3.50,3.24,3.39,7500,3.39 +NASDAQ,VOCL,2007-01-17,3.70,3.70,3.52,3.62,9500,3.62 +NASDAQ,VOCL,2007-01-04,4.09,4.10,3.98,3.98,4600,3.98 +NASDAQ,VIST,2009-10-02,6.34,6.34,6.00,6.21,2600,6.16 +NASDAQ,VIST,2009-07-21,7.28,7.28,6.90,7.02,6300,6.90 +NASDAQ,VIST,2009-07-07,6.79,7.00,6.67,6.87,7100,6.76 +NASDAQ,VIST,2009-03-06,5.60,5.90,5.06,5.75,7800,5.59 +NASDAQ,VIST,2008-09-30,10.13,12.00,10.00,12.00,9100,11.38 +NASDAQ,VIST,2008-07-30,13.34,13.35,13.34,13.35,1000,12.67 +NASDAQ,VIST,2007-04-23,23.14,23.15,23.09,23.15,2800,19.77 +NASDAQ,VIST,2007-01-08,24.49,24.49,24.35,24.35,500,20.62 +NASDAQ,VIST,2006-12-05,24.57,24.58,24.57,24.58,700,20.64 +NASDAQ,VIST,2006-08-09,21.45,21.45,21.45,21.45,100,17.86 +NASDAQ,VIST,2006-03-29,25.58,25.74,25.14,25.74,18200,20.12 +NASDAQ,VIST,2005-12-20,23.20,23.75,23.20,23.35,2400,18.11 +NASDAQ,VIST,2005-11-29,23.12,23.31,22.99,23.31,1400,18.08 +NASDAQ,VIST,2005-11-01,23.90,23.90,23.70,23.70,200,18.39 +NASDAQ,VIST,2005-09-12,22.34,22.38,22.34,22.35,3500,17.20 +NASDAQ,VIST,2005-08-02,23.74,23.89,23.63,23.68,4400,18.22 +NASDAQ,VIST,2005-04-04,23.40,23.65,23.31,23.31,1500,17.81 +NASDAQ,VIST,2005-03-11,23.25,23.25,23.00,23.01,1700,17.45 +NASDAQ,VIST,2005-03-08,23.50,23.94,23.50,23.94,2100,18.16 +NASDAQ,VIST,2004-08-13,22.75,22.75,22.63,22.63,500,16.11 +NASDAQ,VIST,2004-06-22,23.62,23.62,23.50,23.60,3200,16.68 +NASDAQ,VIST,2004-06-16,23.99,24.00,23.70,23.78,5200,16.81 +NASDAQ,VIST,2003-09-15,21.05,21.05,21.04,21.05,700,14.56 +NASDAQ,VIST,2003-08-13,20.00,20.04,19.90,20.00,59500,13.83 +NASDAQ,VIST,2003-05-01,18.55,18.55,18.50,18.50,8100,12.68 +NASDAQ,VIST,2002-08-29,18.11,18.11,18.11,18.11,200,11.53 +NASDAQ,VIST,2001-10-01,14.30,14.30,14.30,14.30,800,8.77 +NASDAQ,VIST,2001-08-06,16.10,16.10,16.10,16.10,000,9.88 +NASDAQ,VIST,1999-02-12,21.87,22.00,21.75,22.00,1600,11.74 +NASDAQ,VIST,1999-02-11,22.25,22.25,22.25,22.25,700,11.88 +NASDAQ,VIST,1998-05-04,27.25,27.25,27.25,27.25,000,14.32 +NASDAQ,VIST,1997-08-26,21.75,21.75,21.75,21.75,900,11.24 +NASDAQ,VIST,1997-06-12,21.00,21.00,21.00,21.00,300,10.78 +NASDAQ,VIST,1997-02-18,17.25,17.25,17.25,17.25,000,8.79 +NASDAQ,VIST,1997-02-13,17.25,17.25,17.25,17.25,200,8.79 +NASDAQ,VIST,1997-02-07,18.12,18.12,18.12,18.12,000,9.24 +NASDAQ,VIST,1996-12-05,17.19,17.19,17.19,17.19,000,8.70 +NASDAQ,VIST,1996-11-25,17.50,17.50,17.50,17.50,000,8.85 +NASDAQ,VIST,1996-09-18,15.00,15.00,15.00,15.00,000,7.53 +NASDAQ,VIST,1995-12-08,15.63,15.63,15.63,15.63,000,7.67 +NASDAQ,VIST,1995-09-26,15.25,15.25,15.25,15.25,600,7.43 +NASDAQ,VIST,1995-06-29,15.00,15.00,15.00,15.00,300,7.30 +NASDAQ,VIST,1994-12-12,16.00,16.00,16.00,16.00,700,7.63 +NASDAQ,VIST,1994-08-25,17.00,17.00,17.00,17.00,000,8.06 +NASDAQ,VIST,1994-08-08,17.00,17.00,17.00,17.00,000,8.06 +NASDAQ,VETS,2009-11-05,0.40,0.45,0.39,0.43,11000,0.43 +NASDAQ,VETS,2009-08-20,0.57,0.58,0.53,0.53,13300,0.53 +NASDAQ,VETS,2009-03-26,0.25,0.26,0.23,0.26,10500,0.26 +NASDAQ,VETS,2009-03-06,0.25,0.25,0.25,0.25,100,0.25 +NASDAQ,VETS,2009-02-25,0.31,0.31,0.31,0.31,300,0.31 +NASDAQ,VETS,2008-08-15,3.41,3.41,3.00,3.15,31600,3.15 +NASDAQ,VRTX,2008-09-26,32.94,34.71,32.58,33.90,4327900,33.90 +NASDAQ,VRTX,2008-07-24,32.57,32.89,31.43,31.51,3005100,31.51 +NASDAQ,VRTX,2008-05-21,26.57,26.75,25.01,26.07,4076500,26.07 +NASDAQ,VRTX,2007-12-17,24.98,25.18,24.38,24.39,1478000,24.39 +NASDAQ,VRTX,2007-07-26,32.91,33.85,32.39,32.83,3861600,32.83 +NASDAQ,VRTX,2007-04-03,28.13,28.96,28.01,28.89,1265300,28.89 +NASDAQ,VRTX,2007-02-28,31.20,31.34,30.61,30.69,2189500,30.69 +NASDAQ,VRTX,2006-12-21,37.88,38.39,37.31,37.57,1551900,37.57 +NASDAQ,VRTX,2006-04-04,35.81,36.58,35.50,36.38,1246700,36.38 +NASDAQ,VRTX,2005-08-04,16.00,16.20,15.33,15.63,1147200,15.63 +NASDAQ,VRTX,2005-07-01,17.00,17.01,16.08,16.33,1998700,16.33 +NASDAQ,VRTX,2005-05-18,13.38,14.05,13.22,13.70,3738800,13.70 +NASDAQ,VRTX,2005-01-27,10.54,10.57,10.21,10.34,369300,10.34 +NASDAQ,VRTX,2004-12-16,11.51,11.51,11.25,11.38,483300,11.38 +NASDAQ,VRTX,2004-12-08,10.57,11.05,10.49,10.93,467100,10.93 +NASDAQ,VRTX,2004-08-27,9.75,10.05,9.69,9.96,296200,9.96 +NASDAQ,VRTX,2004-02-24,10.78,11.27,10.46,11.00,2006500,11.00 +NASDAQ,VRTX,2004-01-28,9.95,10.23,9.88,10.13,1044700,10.13 +NASDAQ,VRTX,2002-11-25,18.96,19.29,18.50,19.03,387900,19.03 +NASDAQ,VRTX,2002-05-24,21.40,21.43,19.48,19.53,908300,19.53 +NASDAQ,VRTX,2002-02-22,21.15,21.73,20.56,21.36,637400,21.36 +NASDAQ,VRTX,2001-12-10,27.25,27.25,24.42,24.62,809900,24.62 +NASDAQ,VRTX,2000-12-04,64.38,64.62,58.12,61.94,733600,61.94 +NASDAQ,VRTX,2000-04-25,45.41,51.00,45.06,50.00,351800,25.00 +NASDAQ,VRTX,2000-03-07,89.12,89.25,77.25,84.19,1233200,42.09 +NASDAQ,VRTX,2000-02-08,50.12,51.62,47.75,51.56,297200,25.78 +NASDAQ,VRTX,1998-10-19,22.75,24.00,22.75,23.75,80800,11.88 +NASDAQ,VRTX,1998-05-13,30.00,30.00,28.75,29.00,117600,14.50 +NASDAQ,VRTX,1998-02-18,37.25,38.62,37.25,37.50,225200,18.75 +NASDAQ,VRTX,1997-08-01,35.75,35.75,33.75,34.00,252800,17.00 +NASDAQ,VRTX,1996-12-13,30.00,31.00,28.75,29.75,213600,14.88 +NASDAQ,VRTX,1996-10-22,32.00,33.25,32.00,32.62,174000,16.31 +NASDAQ,VRTX,1996-09-18,32.00,32.25,30.25,31.00,304800,15.50 +NASDAQ,VRTX,1996-08-21,27.00,27.00,26.25,26.50,66400,13.25 +NASDAQ,VRTX,1996-03-12,28.00,28.50,27.75,27.88,83600,13.94 +NASDAQ,VRTX,1996-02-08,23.50,24.25,23.50,24.25,72600,12.12 +NASDAQ,VRTX,1995-12-27,24.00,26.00,24.00,25.25,171600,12.62 +NASDAQ,VRTX,1995-04-28,14.50,14.50,13.75,14.25,27200,7.12 +NASDAQ,VRTX,1994-11-14,13.25,14.00,13.25,14.00,38800,7.00 +NASDAQ,VRTX,1994-02-07,18.25,18.75,18.00,18.25,105200,9.12 +NASDAQ,VRTX,1993-12-20,17.25,17.25,16.75,16.75,53800,8.38 +NASDAQ,VRTX,1993-12-08,15.25,15.75,15.00,15.50,51400,7.75 +NASDAQ,VRTX,1993-07-08,10.00,10.50,10.00,10.50,25200,5.25 +NASDAQ,VRTX,1993-05-19,9.75,10.25,9.75,10.25,6000,5.12 +NASDAQ,VRTX,1992-12-15,11.38,11.50,11.25,11.25,7000,5.62 +NASDAQ,VRTX,1992-03-26,12.00,12.00,10.75,10.75,33200,5.38 +NASDAQ,VRTX,1992-03-23,11.75,12.25,11.75,12.00,82200,6.00 +NASDAQ,VRTX,1991-12-04,11.62,12.50,11.50,12.50,127600,6.25 +NASDAQ,VRTX,1991-11-05,15.38,15.38,14.88,15.38,124200,7.69 +NASDAQ,VLNC,2009-08-20,1.59,1.70,1.55,1.64,503900,1.64 +NASDAQ,VLNC,2009-05-07,2.15,2.16,2.06,2.16,427800,2.16 +NASDAQ,VLNC,2009-03-19,1.50,1.62,1.43,1.57,641400,1.57 +NASDAQ,VLNC,2009-01-15,1.74,1.78,1.61,1.65,282600,1.65 +NASDAQ,VLNC,2008-10-20,2.99,3.07,2.78,2.91,380500,2.91 +NASDAQ,VLNC,2007-10-30,2.00,2.04,1.82,1.86,738000,1.86 +NASDAQ,VLNC,2007-06-27,1.10,1.13,1.10,1.13,65100,1.13 +NASDAQ,VLNC,2007-05-21,1.03,1.12,1.03,1.08,389500,1.08 +NASDAQ,VLNC,2007-05-16,1.01,1.06,1.00,1.01,356600,1.01 +NASDAQ,VLNC,2007-04-02,1.27,1.27,1.11,1.13,617000,1.13 +NASDAQ,VLNC,2007-01-18,1.49,1.53,1.49,1.51,128400,1.51 +NASDAQ,VLNC,2006-07-11,1.44,1.53,1.42,1.44,463900,1.44 +NASDAQ,VLNC,2006-03-02,2.81,2.85,2.46,2.69,1560300,2.69 +NASDAQ,VLNC,2006-02-28,2.19,2.32,2.17,2.30,707400,2.30 +NASDAQ,VLNC,2006-01-09,1.66,1.72,1.60,1.66,469500,1.66 +NASDAQ,VLNC,2005-12-23,1.57,1.60,1.48,1.55,318100,1.55 +NASDAQ,VLNC,2005-09-15,2.78,2.81,2.67,2.70,176900,2.70 +NASDAQ,VLNC,2005-06-28,2.81,2.89,2.75,2.89,266000,2.89 +NASDAQ,VLNC,2005-04-08,3.09,3.09,2.95,2.95,93900,2.95 +NASDAQ,VLNC,2005-01-21,3.07,3.15,3.05,3.11,159300,3.11 +NASDAQ,VLNC,2004-10-12,3.42,3.42,3.31,3.31,318300,3.31 +NASDAQ,VLNC,2004-04-06,4.60,4.79,4.55,4.57,194700,4.57 +NASDAQ,VLNC,2003-10-21,4.10,4.25,4.05,4.20,145600,4.20 +NASDAQ,VLNC,2003-05-02,3.18,3.51,3.18,3.49,713700,3.49 +NASDAQ,VLNC,2003-01-31,1.90,1.95,1.69,1.91,86200,1.91 +NASDAQ,VLNC,2002-04-03,3.02,3.03,2.94,2.95,208600,2.95 +NASDAQ,VLNC,2001-10-05,3.26,3.26,3.00,3.07,100100,3.07 +NASDAQ,VLNC,2001-03-26,5.23,5.50,4.81,5.06,1124500,5.06 +NASDAQ,VLNC,2001-01-19,11.34,11.69,11.25,11.50,515100,11.50 +NASDAQ,VLNC,2000-12-29,9.81,10.25,9.25,9.31,529400,9.31 +NASDAQ,VLNC,2000-03-29,25.37,25.44,18.00,18.25,3039700,18.25 +NASDAQ,VLNC,1999-11-09,5.25,5.25,4.81,5.06,181200,5.06 +NASDAQ,VLNC,1999-09-07,4.75,4.94,4.63,4.88,107600,4.88 +NASDAQ,VLNC,1999-09-01,4.34,4.37,4.12,4.37,226200,4.37 +NASDAQ,VLNC,1999-04-20,6.81,6.81,6.50,6.75,56300,6.75 +NASDAQ,VLNC,1999-03-10,7.25,7.50,7.00,7.12,71200,7.12 +NASDAQ,VLNC,1998-12-18,8.00,8.00,7.50,7.63,248500,7.63 +NASDAQ,VLNC,1998-11-09,7.69,8.38,7.50,8.00,1401000,8.00 +NASDAQ,VLNC,1998-11-05,5.87,5.87,5.66,5.87,159500,5.87 +NASDAQ,VLNC,1997-10-17,8.50,8.50,8.25,8.38,71900,8.38 +NASDAQ,VLNC,1997-08-11,8.87,9.44,8.19,8.94,714300,8.94 +NASDAQ,VLNC,1997-03-13,6.56,6.88,6.25,6.75,615400,6.75 +NASDAQ,VLNC,1995-01-19,2.50,2.69,2.50,2.56,39500,2.56 +NASDAQ,VLNC,1994-04-22,12.25,12.50,12.00,12.00,175500,12.00 +NASDAQ,VLNC,1993-09-20,15.38,16.00,15.25,15.62,158900,15.62 +NASDAQ,VLNC,1993-06-11,14.00,14.75,14.00,14.00,54000,14.00 +NASDAQ,VECO,2010-02-08,30.32,31.61,29.96,31.06,2384200,31.06 +NASDAQ,VECO,2010-01-13,34.70,35.30,33.57,34.00,1005500,34.00 +NASDAQ,VECO,2009-11-25,27.36,27.81,27.27,27.70,651000,27.70 +NASDAQ,VECO,2009-07-23,13.59,14.97,13.44,14.80,419600,14.80 +NASDAQ,VECO,2008-06-24,17.79,17.95,17.56,17.59,323200,17.59 +NASDAQ,VECO,2008-04-15,17.38,17.58,17.14,17.46,265800,17.46 +NASDAQ,VECO,2007-11-20,16.43,16.65,15.98,16.26,299900,16.26 +NASDAQ,VECO,2007-09-17,18.52,18.72,18.41,18.50,255500,18.50 +NASDAQ,VECO,2007-07-10,20.99,21.60,20.80,21.14,896200,21.14 +NASDAQ,VECO,2007-06-06,18.27,18.48,18.23,18.35,393800,18.35 +NASDAQ,VECO,2007-05-29,17.62,17.88,17.58,17.87,294500,17.87 +NASDAQ,VECO,2007-05-10,18.16,18.26,17.71,17.82,352900,17.82 +NASDAQ,VECO,2007-04-24,18.77,18.94,18.50,18.54,469300,18.54 +NASDAQ,VECO,2007-03-02,19.49,19.51,18.81,18.81,304900,18.81 +NASDAQ,VECO,2007-01-12,20.47,20.96,20.34,20.87,383400,20.87 +NASDAQ,VECO,2006-10-04,19.16,19.55,19.16,19.46,966000,19.46 +NASDAQ,VECO,2006-07-27,21.96,22.50,21.53,21.58,274000,21.58 +NASDAQ,VECO,2005-06-30,16.68,16.74,16.28,16.28,246400,16.28 +NASDAQ,VECO,2005-05-20,14.75,14.90,14.54,14.76,361600,14.76 +NASDAQ,VECO,2003-11-20,27.84,29.70,27.42,28.66,1375700,28.66 +NASDAQ,VECO,2003-11-13,27.21,27.94,27.00,27.41,423600,27.41 +NASDAQ,VECO,2002-11-07,12.30,12.31,11.85,11.91,713300,11.91 +NASDAQ,VECO,2001-11-09,28.32,29.70,27.95,28.60,144500,28.60 +NASDAQ,VECO,2001-09-20,21.98,24.00,20.90,21.10,522700,21.10 +NASDAQ,VECO,2001-01-31,58.16,60.38,56.38,56.72,409400,56.72 +NASDAQ,VECO,2000-01-26,55.88,60.00,54.25,59.00,531900,59.00 +NASDAQ,VECO,1999-09-13,36.50,36.75,35.12,35.87,190700,35.87 +NASDAQ,VECO,1999-03-12,41.00,42.75,40.63,41.94,327700,41.94 +NASDAQ,VECO,1998-07-02,23.25,23.50,21.50,23.25,386800,23.25 +NASDAQ,VECO,1997-12-24,21.88,22.50,21.31,22.25,87400,22.25 +NASDAQ,VECO,1997-10-17,51.75,52.00,46.63,50.12,832000,50.12 +NASDAQ,VECO,1997-08-20,55.50,58.00,55.00,56.62,166600,56.62 +NASDAQ,VECO,1997-07-01,38.87,39.13,37.88,38.50,165300,38.50 +NASDAQ,VECO,1997-05-23,37.25,38.12,35.00,35.62,487800,35.62 +NASDAQ,VECO,1997-04-17,30.25,31.25,27.88,28.44,192900,28.44 +NASDAQ,VECO,1997-03-31,30.00,30.00,28.63,29.38,166500,29.38 +NASDAQ,VECO,1996-11-22,14.50,17.50,14.50,17.50,414200,17.50 +NASDAQ,VECO,1996-08-23,12.75,12.75,12.13,12.50,5000,12.50 +NASDAQ,VECO,1996-07-22,11.50,12.00,11.25,11.75,29200,11.75 +NASDAQ,VECO,1996-05-14,18.00,18.25,17.25,18.00,45600,18.00 +NASDAQ,VECO,1996-01-03,15.00,15.00,13.50,14.00,68900,14.00 +NASDAQ,VECO,1995-11-20,21.00,21.50,19.75,20.25,60300,20.25 +NASDAQ,VECO,1995-11-06,23.50,24.00,22.00,23.00,42600,23.00 +NASDAQ,VECO,1995-10-30,23.50,23.50,22.75,23.00,63800,23.00 +NASDAQ,VECO,1995-08-25,22.75,23.00,21.50,21.50,69500,21.50 +NASDAQ,VRNM,2009-03-18,0.32,0.35,0.32,0.32,44900,3.84 +NASDAQ,VRNM,2008-09-30,1.12,1.40,0.94,0.94,168700,11.28 +NASDAQ,VRNM,2008-04-03,3.67,3.70,3.45,3.65,22700,43.80 +NASDAQ,VRNM,2007-09-13,5.55,5.60,5.48,5.49,5600,65.88 +NASDAQ,VRNM,2007-02-27,7.65,7.65,7.31,7.50,46800,90.00 +NASDAQ,VRNM,2006-11-14,9.77,10.30,9.74,10.27,17200,123.24 +NASDAQ,VRNM,2006-08-01,9.26,9.40,8.96,8.96,9400,107.52 +NASDAQ,VRNM,2006-04-18,10.29,10.97,10.25,10.78,45200,129.35 +NASDAQ,VRNM,2006-02-16,6.90,7.45,6.84,7.35,33500,88.20 +NASDAQ,VRNM,2006-02-14,6.90,7.05,6.80,6.90,17700,82.80 +NASDAQ,VRNM,2005-08-19,5.00,5.01,4.71,4.75,11400,57.00 +NASDAQ,VRNM,2005-03-21,5.71,5.87,5.57,5.73,7400,68.76 +NASDAQ,VRNM,2004-10-26,8.05,8.51,7.93,8.40,6000,100.80 +NASDAQ,VRNM,2004-04-07,9.10,9.23,8.83,9.12,9500,109.44 +NASDAQ,VRNM,2004-02-03,11.21,11.39,10.82,11.33,8600,135.95 +NASDAQ,VRNM,2003-10-22,8.90,9.04,8.06,8.06,14800,96.72 +NASDAQ,VRNM,2003-02-28,7.30,7.50,6.90,7.01,15000,84.12 +NASDAQ,VRNM,2003-02-03,8.30,8.46,7.65,8.06,6000,96.72 +NASDAQ,VRNM,2002-09-24,8.59,8.83,8.49,8.77,10100,105.24 +NASDAQ,VRNM,2002-04-24,11.49,12.15,11.49,11.68,9200,140.15 +NASDAQ,VRNM,2001-06-29,18.49,21.00,18.15,20.34,39300,244.07 +NASDAQ,VRNM,2000-10-25,23.37,24.25,23.12,23.75,5600,284.99 +NASDAQ,VIMC,2009-11-13,4.05,4.08,4.01,4.08,23900,4.08 +NASDAQ,VIMC,2009-10-05,3.57,3.62,3.53,3.60,17100,3.60 +NASDAQ,VIMC,2009-05-29,2.04,2.25,2.00,2.25,96500,2.25 +NASDAQ,VIMC,2009-03-31,1.81,1.83,1.76,1.77,9100,1.77 +NASDAQ,VIMC,2009-01-08,2.14,2.20,2.09,2.19,5400,2.19 +NASDAQ,VIMC,2008-03-25,2.77,2.81,2.77,2.81,34400,2.81 +NASDAQ,VIMC,2007-11-29,4.08,4.08,3.95,3.95,55700,3.95 +NASDAQ,VIMC,2007-10-11,5.57,5.95,5.41,5.50,890400,5.50 +NASDAQ,VIMC,2006-09-18,10.44,10.50,10.20,10.20,221200,10.20 +NASDAQ,VRSN,2009-10-21,24.17,24.99,24.10,24.14,4053300,24.14 +NASDAQ,VRSN,2009-09-16,22.70,23.50,22.65,23.36,4813600,23.36 +NASDAQ,VRSN,2009-07-31,20.59,20.84,20.30,20.44,3337600,20.44 +NASDAQ,VRSN,2009-02-26,19.91,20.22,19.15,19.20,3961800,19.20 +NASDAQ,VRSN,2008-08-07,29.76,31.02,28.52,29.57,20666500,29.57 +NASDAQ,VRSN,2008-07-25,33.19,33.38,32.72,33.13,3279800,33.13 +NASDAQ,VRSN,2007-04-24,26.31,26.75,26.21,26.66,1665300,26.66 +NASDAQ,VRSN,2006-11-07,21.64,21.87,21.56,21.81,2319000,21.81 +NASDAQ,VRSN,2006-10-18,20.85,21.00,20.52,20.83,1843900,20.83 +NASDAQ,VRSN,2006-07-31,17.92,18.10,17.45,17.93,6421000,17.93 +NASDAQ,VRSN,2006-04-28,23.70,23.77,23.50,23.52,4894500,23.52 +NASDAQ,VRSN,2005-04-19,25.18,25.30,24.65,25.00,3704900,25.00 +NASDAQ,VRSN,2004-12-23,33.40,33.60,33.04,33.19,993900,33.19 +NASDAQ,VRSN,2004-10-13,21.11,21.12,20.59,20.84,3878800,20.84 +NASDAQ,VRSN,2004-10-11,20.55,20.99,20.53,20.95,3220400,20.95 +NASDAQ,VRSN,2003-11-14,16.92,17.28,16.14,16.14,2372600,16.14 +NASDAQ,VRSN,2003-10-06,13.97,14.23,13.91,14.13,2378400,14.13 +NASDAQ,VRSN,2003-03-13,7.35,7.99,7.26,7.91,4481800,7.91 +NASDAQ,VRSN,2002-05-03,8.46,8.89,8.42,8.75,6780300,8.75 +NASDAQ,VRSN,2002-04-16,26.41,27.01,26.05,26.45,5337800,26.45 +NASDAQ,VRSN,2001-10-16,50.37,50.87,48.40,49.76,8551600,49.76 +NASDAQ,VRSN,2001-04-20,49.29,53.15,48.88,50.92,10363200,50.92 +NASDAQ,VRSN,2001-03-14,35.25,38.75,35.00,38.00,9432000,38.00 +NASDAQ,VRSN,2001-02-08,65.48,66.00,60.62,61.62,4866900,61.62 +NASDAQ,VRSN,2000-04-13,133.75,135.00,112.12,114.69,7073900,114.69 +NASDAQ,VRSN,1999-12-06,212.00,238.00,209.12,236.69,3549200,118.34 +NASDAQ,VRSN,1999-08-19,87.63,89.25,83.50,88.25,1703600,44.12 +NASDAQ,VRSN,1999-07-14,82.50,89.00,81.50,88.75,1455200,44.38 +NASDAQ,VRSN,1999-07-12,89.50,89.62,82.50,84.09,1345400,42.05 +NASDAQ,VRSN,1999-06-29,74.00,79.00,73.25,77.88,3157200,38.94 +NASDAQ,VRSN,1998-11-04,31.25,35.25,30.62,34.94,2175200,8.73 +NASDAQ,VRSN,1998-02-13,31.37,32.00,30.75,31.00,544800,7.75 +NASDAQ,VOCS,2009-11-23,17.51,18.02,17.26,17.52,65500,17.52 +NASDAQ,VOCS,2009-10-22,19.27,19.51,18.83,19.32,334400,19.32 +NASDAQ,VOCS,2009-09-09,17.76,18.49,17.65,18.02,131200,18.02 +NASDAQ,VOCS,2009-05-21,17.53,18.07,16.73,17.10,127500,17.10 +NASDAQ,VOCS,2009-03-18,15.62,15.62,14.48,14.56,257600,14.56 +NASDAQ,VOCS,2008-11-24,14.76,16.19,14.44,15.48,251300,15.48 +NASDAQ,VOCS,2008-08-18,36.39,36.64,36.13,36.50,127600,36.50 +NASDAQ,VOCS,2008-06-24,32.29,32.45,31.03,31.03,134800,31.03 +NASDAQ,VOCS,2007-09-04,25.00,26.18,25.00,25.90,243300,25.90 +NASDAQ,VOCS,2007-07-24,27.15,27.28,26.36,27.08,186600,27.08 +NASDAQ,VOCS,2007-05-07,25.07,25.60,25.00,25.40,150300,25.40 +NASDAQ,VOCS,2007-05-02,23.17,25.11,23.13,24.97,509100,24.97 +NASDAQ,VOCS,2007-01-18,18.91,19.06,18.63,18.67,67100,18.67 +NASDAQ,VOCS,2006-08-09,14.80,14.86,13.71,13.77,26700,13.77 +NASDAQ,VOCS,2006-08-02,14.00,14.14,13.74,13.74,32700,13.74 +NASDAQ,VITA,2009-05-15,3.16,3.25,3.04,3.16,160300,3.16 +NASDAQ,VITA,2007-11-05,3.53,3.53,3.40,3.44,462300,3.44 +NASDAQ,VITA,2007-10-05,2.98,3.15,2.95,3.03,614900,3.03 +NASDAQ,VITA,2006-12-28,3.49,3.62,3.49,3.59,132800,3.59 +NASDAQ,VITA,2006-12-21,3.38,3.50,3.38,3.41,52200,3.41 +NASDAQ,VITA,2006-06-02,4.09,4.20,4.07,4.14,185900,4.14 +NASDAQ,VITA,2006-01-17,4.23,4.26,4.09,4.23,147300,4.23 +NASDAQ,VITA,2005-10-27,3.81,3.81,3.66,3.80,149300,3.80 +NASDAQ,VITA,2005-07-21,4.20,4.29,4.17,4.27,77800,4.27 +NASDAQ,VITA,2005-06-28,3.96,4.06,3.90,3.93,124300,3.93 +NASDAQ,VITA,2004-10-04,4.56,4.56,4.26,4.46,122800,4.46 +NASDAQ,VITA,2004-03-31,3.82,4.08,3.72,4.02,1015600,4.02 +NASDAQ,VITA,2004-01-20,3.31,3.43,3.25,3.29,238000,3.29 +NASDAQ,VITA,2002-12-23,3.29,3.40,2.97,3.24,35900,3.24 +NASDAQ,VITA,2002-09-27,2.72,2.83,2.61,2.80,52500,2.80 +NASDAQ,VITA,2002-09-25,2.74,2.75,2.71,2.75,13300,2.75 +NASDAQ,VITA,2002-08-29,2.71,2.75,2.60,2.75,6400,2.75 +NASDAQ,VITA,2002-07-11,1.65,1.75,1.40,1.74,13300,1.74 +NASDAQ,VITA,2002-06-24,1.76,1.77,1.70,1.76,4400,1.76 +NASDAQ,VITA,2000-08-29,6.63,6.75,6.63,6.75,4100,6.75 +NASDAQ,VSAT,2009-12-23,31.50,32.14,31.21,32.06,194200,32.06 +NASDAQ,VSAT,2009-09-29,25.85,26.54,25.46,26.43,324400,26.43 +NASDAQ,VSAT,2009-09-21,25.80,26.35,25.80,26.28,74700,26.28 +NASDAQ,VSAT,2009-04-08,21.19,21.52,20.95,21.27,87500,21.27 +NASDAQ,VSAT,2009-02-09,23.00,23.00,22.37,22.82,97300,22.82 +NASDAQ,VSAT,2008-12-02,19.41,21.17,19.41,20.83,257800,20.83 +NASDAQ,VSAT,2008-09-11,25.74,26.23,25.36,25.78,144500,25.78 +NASDAQ,VSAT,2008-04-15,20.68,20.85,20.45,20.82,132000,20.82 +NASDAQ,VSAT,2008-01-11,23.46,23.60,22.70,22.72,322300,22.72 +NASDAQ,VSAT,2007-11-27,31.20,31.91,31.00,31.77,184400,31.77 +NASDAQ,VSAT,2007-10-10,32.45,32.67,31.97,32.06,105600,32.06 +NASDAQ,VSAT,2007-07-31,29.26,29.39,28.56,28.63,136300,28.63 +NASDAQ,VSAT,2007-01-24,29.50,30.41,29.45,30.39,79100,30.39 +NASDAQ,VSAT,2006-12-18,28.75,29.58,28.75,28.91,172700,28.91 +NASDAQ,VSAT,2006-09-12,26.50,27.22,26.25,26.94,77600,26.94 +NASDAQ,VSAT,2006-01-03,26.70,27.35,25.96,27.20,174000,27.20 +NASDAQ,VSAT,2005-11-14,25.05,25.47,24.86,25.13,76600,25.13 +NASDAQ,VSAT,2005-09-06,23.10,23.54,23.00,23.47,108600,23.47 +NASDAQ,VSAT,2005-06-14,21.95,22.35,21.81,22.22,78700,22.22 +NASDAQ,VSAT,2004-09-01,19.90,20.40,19.70,20.05,150500,20.05 +NASDAQ,VSAT,2004-05-11,21.54,22.25,21.53,22.14,478800,22.14 +NASDAQ,VSAT,2003-10-24,19.17,19.24,18.65,19.00,198400,19.00 +NASDAQ,VSAT,2003-07-22,14.00,14.10,13.61,13.99,70200,13.99 +NASDAQ,VSAT,2003-06-04,12.34,13.58,12.32,13.51,309400,13.51 +NASDAQ,VSAT,2002-08-09,4.65,4.67,4.45,4.51,133300,4.51 +NASDAQ,VSAT,2002-04-11,12.64,12.81,12.51,12.60,108300,12.60 +NASDAQ,VSAT,2001-08-10,18.65,18.72,17.10,17.59,121200,17.59 +NASDAQ,VSAT,2001-04-25,16.25,16.25,14.60,14.61,242400,14.61 +NASDAQ,VSAT,2001-01-11,11.92,12.25,11.31,11.75,298800,11.75 +NASDAQ,VSAT,2001-01-08,11.22,12.00,10.69,11.88,157500,11.88 +NASDAQ,VSAT,2000-08-30,56.75,61.00,56.00,60.75,200000,30.38 +NASDAQ,VSAT,2000-05-15,37.88,37.88,35.38,37.56,34200,18.78 +NASDAQ,VSAT,1999-12-15,41.00,41.00,38.25,39.00,91200,19.50 +NASDAQ,VSAT,1999-10-26,27.00,28.00,26.38,26.50,130400,13.25 +NASDAQ,VSAT,1999-09-29,18.25,18.31,17.38,17.62,15600,8.81 +NASDAQ,VSAT,1999-08-24,14.53,15.12,14.44,14.88,14000,7.44 +NASDAQ,VSAT,1999-03-05,9.50,9.50,9.38,9.50,9600,4.75 +NASDAQ,VSAT,1998-09-08,11.38,12.00,10.88,11.88,36800,5.94 +NASDAQ,VSAT,1998-07-24,17.25,17.75,17.25,17.50,3200,8.75 +NASDAQ,VSAT,1998-02-12,16.12,16.50,16.00,16.12,30800,8.06 +NASDAQ,VSAT,1997-12-24,11.88,12.12,11.50,11.69,27400,5.84 +NASDAQ,VSAT,1997-07-09,14.25,14.25,11.00,12.25,555200,6.12 +NASDAQ,VTIV,2009-12-14,16.00,16.17,15.75,16.13,70000,16.13 +NASDAQ,VTIV,2009-03-04,8.12,8.25,7.66,7.77,1169200,7.77 +NASDAQ,VTIV,2009-01-02,11.56,11.86,11.35,11.82,155800,11.82 +NASDAQ,VTIV,2007-11-05,39.64,40.96,38.57,39.10,202900,39.10 +NASDAQ,VTIV,2007-03-19,36.76,36.85,35.94,36.36,172600,36.36 +NASDAQ,VTIV,2006-12-18,32.50,32.56,32.21,32.50,228200,32.50 +NASDAQ,VTIV,2006-09-11,31.39,31.50,30.62,30.80,188700,30.80 +NASDAQ,VTIV,2006-04-13,31.84,31.85,30.99,31.14,338400,31.14 +NASDAQ,VTIV,2005-10-17,26.30,26.50,25.75,25.93,248200,25.93 +NASDAQ,VTIV,2005-07-15,19.98,20.35,19.98,20.30,253800,20.30 +NASDAQ,VTIV,2005-03-14,25.67,25.90,25.28,25.63,366900,25.63 +NASDAQ,VTIV,2004-08-26,14.15,14.15,13.85,14.01,114200,14.01 +NASDAQ,VTIV,2004-08-09,13.51,13.81,12.25,13.34,723100,13.34 +NASDAQ,VTIV,2004-07-28,15.40,15.40,14.55,14.94,203000,14.94 +NASDAQ,VTIV,2004-07-16,16.33,16.40,15.40,16.00,564300,16.00 +NASDAQ,VTIV,2003-01-31,1.91,2.00,1.91,1.95,7100,1.95 +NASDAQ,VTIV,2002-09-10,1.49,1.57,1.49,1.52,5800,1.52 +NASDAQ,VTIV,2002-03-04,2.19,2.29,2.18,2.26,67200,2.26 +NASDAQ,VTIV,2002-01-16,2.46,2.78,2.46,2.48,144600,2.48 +NASDAQ,VTIV,2002-01-10,3.26,3.34,3.14,3.15,17100,3.15 +NASDAQ,VTIV,2001-01-02,12.00,12.81,11.81,12.62,35400,12.62 +NASDAQ,VTIV,2000-07-11,11.62,13.31,11.50,13.25,218100,13.25 +NASDAQ,VTIV,2000-03-16,9.38,9.38,9.25,9.31,82900,9.31 +NASDAQ,VRSK,2010-01-20,27.81,28.10,27.69,27.99,957600,27.99 +NASDAQ,VRSK,2009-12-15,28.93,29.47,28.77,29.30,891900,29.30 +NASDAQ,VRSK,2009-10-20,27.50,28.10,27.35,28.06,3387000,28.06 +NASDAQ,VMED,2009-10-28,13.52,13.81,13.48,13.69,7842100,13.66 +NASDAQ,VMED,2009-08-31,11.78,11.86,11.33,11.43,2726900,11.37 +NASDAQ,VMED,2008-04-09,14.41,14.66,13.87,14.00,1745800,13.51 +NASDAQ,VMED,2007-05-10,23.50,23.81,21.97,22.83,8301100,21.86 +NASDAQ,VMED,2007-01-30,27.27,27.29,26.99,27.20,2999500,26.02 +NASDAQ,VMED,2006-12-28,25.43,25.43,25.04,25.33,2270600,24.23 +NASDAQ,VMED,2006-12-07,25.00,25.54,24.86,25.14,3497000,24.03 +NASDAQ,VMED,2006-07-24,21.04,22.33,20.99,22.23,2261700,21.23 +NASDAQ,VMED,2006-03-24,28.29,28.72,28.08,28.29,859500,27.01 +NASDAQ,VMED,2005-07-26,22.35,22.40,22.17,22.36,620800,21.35 +NASDAQ,VMED,2004-09-07,11.57,11.86,11.55,11.74,550600,11.21 +NASDAQ,VMED,2004-08-31,11.39,11.55,11.29,11.49,669900,10.97 +NASDAQ,VSEA,2009-11-05,28.79,30.04,28.79,30.01,784900,30.01 +NASDAQ,VSEA,2009-10-08,32.28,32.37,31.40,31.69,818400,31.69 +NASDAQ,VSEA,2009-07-28,29.80,30.45,29.70,30.08,1089900,30.08 +NASDAQ,VSEA,2009-05-21,23.29,23.30,22.11,22.52,977700,22.52 +NASDAQ,VSEA,2009-01-20,19.50,19.72,18.36,18.43,1572400,18.43 +NASDAQ,VSEA,2008-12-16,19.26,19.43,18.59,19.04,1188300,19.04 +NASDAQ,VSEA,2008-12-08,17.53,17.66,16.96,17.35,806200,17.35 +NASDAQ,VSEA,2008-10-17,20.15,21.42,20.10,20.36,866800,20.36 +NASDAQ,VSEA,2008-02-22,33.43,33.71,32.40,32.87,1626400,32.87 +NASDAQ,VSEA,2008-02-05,32.53,32.88,31.75,31.87,1159200,31.87 +NASDAQ,VSEA,2007-10-25,51.75,51.80,46.30,47.60,3276900,47.60 +NASDAQ,VSEA,2007-10-22,49.30,51.00,48.55,50.32,897700,50.32 +NASDAQ,VSEA,2005-11-09,40.80,42.34,40.79,42.05,3984600,18.69 +NASDAQ,VSEA,2005-08-30,44.44,44.66,43.94,44.35,1006200,19.71 +NASDAQ,VSEA,2005-07-21,44.00,44.00,42.43,42.54,1868800,18.91 +NASDAQ,VSEA,2005-07-08,37.73,38.75,37.63,38.73,1152300,17.21 +NASDAQ,VSEA,2005-06-08,38.97,39.19,38.55,38.75,1767900,17.22 +NASDAQ,VSEA,2004-12-22,36.80,37.42,36.80,36.96,1128000,16.43 +NASDAQ,VSEA,2004-08-24,29.70,30.05,28.82,29.13,1567500,12.95 +NASDAQ,VSEA,2003-10-07,40.73,41.78,40.55,41.66,1008900,18.52 +NASDAQ,VSEA,2003-01-24,28.56,28.86,27.90,28.06,3860100,12.47 +NASDAQ,VSEA,2002-12-04,29.85,29.87,27.77,28.40,4035000,12.62 +NASDAQ,VSEA,2002-05-07,42.40,43.20,41.09,42.70,1580400,18.98 +NASDAQ,VSEA,2001-06-01,40.00,42.05,39.99,41.12,1446600,18.28 +NASDAQ,VSEA,2001-04-05,28.81,30.50,27.94,30.00,1935000,13.33 +NASDAQ,VSEA,2000-12-26,21.50,21.75,20.75,21.56,582300,9.58 +NASDAQ,VSEA,1999-12-29,33.31,34.50,33.25,34.13,313500,15.17 +NASDAQ,VSEA,1999-11-22,24.50,25.13,24.50,24.69,420600,10.97 +NASDAQ,VSEA,1999-05-06,13.00,13.62,12.62,12.94,1086600,5.75 +NASDAQ,VSEA,1999-03-26,13.00,13.00,11.81,11.88,2348600,5.28 +NASDAQ,VIAP,2009-08-19,0.29,0.32,0.29,0.32,100300,0.32 +NASDAQ,VIAP,2009-06-17,0.61,0.65,0.60,0.62,186200,0.62 +NASDAQ,VIAP,2007-06-15,5.10,5.10,4.70,4.77,6200,4.77 +NASDAQ,VIAP,2007-03-06,0.40,0.42,0.40,0.41,600,6.15 +NASDAQ,VIAP,2007-02-20,0.45,0.47,0.41,0.41,9900,6.15 +NASDAQ,VIAP,2007-02-05,0.57,0.57,0.52,0.53,7900,7.95 +NASDAQ,VIAP,2006-09-13,0.69,0.71,0.69,0.71,700,10.65 +NASDAQ,VIAP,2006-07-17,0.88,0.90,0.83,0.86,4300,12.90 +NASDAQ,VIAP,2006-07-13,0.90,1.04,0.86,0.87,29500,13.05 +NASDAQ,VIAP,2005-10-19,4.25,4.31,4.25,4.25,2000,63.75 +NASDAQ,VIAP,2004-09-16,5.24,5.24,5.15,5.15,300,77.25 +NASDAQ,VIAP,2004-05-25,5.88,5.95,5.80,5.80,500,87.00 +NASDAQ,VIAP,2004-02-04,6.50,6.55,6.50,6.55,700,98.25 +NASDAQ,VIAP,2003-11-18,5.62,5.63,5.50,5.55,300,83.25 +NASDAQ,VIAP,2002-08-15,0.54,0.59,0.54,0.57,300,59.83 +NASDAQ,VIAP,2002-06-13,0.56,0.56,0.44,0.46,6700,48.28 +NASDAQ,VIAP,2002-02-19,1.30,1.30,1.26,1.26,300,132.25 +NASDAQ,VIAP,2001-10-30,2.55,2.55,2.41,2.45,1000,257.15 +NASDAQ,VIAP,2001-04-11,3.95,4.04,3.95,4.02,600,421.93 +NASDAQ,VIAP,2001-03-01,5.90,5.90,4.60,5.65,5400,593.01 +NASDAQ,VIAP,2000-10-20,11.50,11.50,10.87,11.12,3200,1167.66 +NASDAQ,VIAP,2000-09-29,10.50,11.18,10.50,11.00,13100,1154.54 +NASDAQ,VIAP,2000-09-25,10.25,11.12,9.62,11.00,8400,1154.54 +NASDAQ,VIAP,2000-08-01,7.12,7.25,6.75,7.00,600,734.71 +NASDAQ,VCLK,2009-07-28,11.56,11.70,11.49,11.61,732800,11.61 +NASDAQ,VCLK,2006-10-25,18.05,18.72,17.98,18.56,1324300,18.56 +NASDAQ,VCLK,2006-08-08,16.96,17.01,16.30,16.62,1673100,16.62 +NASDAQ,VCLK,2006-08-07,17.23,17.41,16.92,16.99,1590200,16.99 +NASDAQ,VCLK,2005-11-17,18.03,18.71,17.99,18.66,2016000,18.66 +NASDAQ,VCLK,2005-09-09,15.41,15.52,15.08,15.31,1258600,15.31 +NASDAQ,VCLK,2005-01-18,12.88,13.50,12.81,13.19,1721400,13.19 +NASDAQ,VCLK,2004-09-22,9.47,9.47,9.04,9.15,873900,9.15 +NASDAQ,VCLK,2004-03-23,9.75,9.75,9.39,9.40,726100,9.40 +NASDAQ,VCLK,2004-01-14,10.05,10.16,9.85,10.00,630500,10.00 +NASDAQ,VCLK,2003-09-11,8.73,8.94,8.60,8.75,539000,8.75 +NASDAQ,VCLK,2003-08-11,7.26,7.65,7.11,7.55,1154200,7.55 +NASDAQ,VCLK,2003-08-05,7.70,7.71,7.25,7.26,1005400,7.26 +NASDAQ,VCLK,2003-07-10,6.85,7.05,6.71,6.99,758100,6.99 +NASDAQ,VCLK,2003-01-16,2.65,2.70,2.65,2.66,139600,2.66 +NASDAQ,VCLK,2002-05-14,2.70,2.73,2.67,2.68,207300,2.68 +NASDAQ,VCLK,2002-04-30,2.70,2.72,2.67,2.72,203900,2.72 +NASDAQ,VCLK,2001-12-14,2.86,2.90,2.75,2.77,474300,2.77 +NASDAQ,VCLK,2001-08-08,2.49,2.50,2.46,2.48,36300,2.48 +NASDAQ,VCLK,2001-05-22,2.75,3.23,2.70,3.01,712100,3.01 +NASDAQ,VCLK,2000-09-20,10.06,10.38,9.56,9.56,109000,9.56 +NASDAQ,VCLK,2000-08-08,10.50,11.00,10.25,11.00,20800,11.00 +NASDAQ,VCLK,2000-07-18,11.30,11.50,10.50,11.00,55100,11.00 +NASDAQ,VVTV,2009-02-12,0.20,0.22,0.18,0.18,152300,0.18 +NASDAQ,VVTV,2008-10-28,0.58,0.62,0.51,0.60,638900,0.60 +NASDAQ,VVTV,2008-07-15,2.98,3.12,2.93,2.94,187100,2.94 +NASDAQ,VVTV,2007-08-03,9.71,9.71,8.82,8.94,344600,8.94 +NASDAQ,VVTV,2007-03-23,12.06,12.41,11.98,12.11,198500,12.11 +NASDAQ,VVTV,2006-10-24,12.36,12.51,12.22,12.42,83500,12.42 +NASDAQ,VVTV,2006-08-29,10.84,11.15,10.77,11.06,436600,11.06 +NASDAQ,VVTV,2006-02-27,12.50,12.60,12.33,12.59,85300,12.59 +NASDAQ,VVTV,2006-02-09,12.63,12.63,12.20,12.46,98700,12.46 +NASDAQ,VVTV,2006-01-26,13.25,13.25,12.86,13.01,185600,13.01 +NASDAQ,VVTV,2005-08-05,11.67,11.85,11.34,11.65,127300,11.65 +NASDAQ,VVTV,2004-08-05,11.07,11.28,10.90,10.99,78100,10.99 +NASDAQ,VVTV,2004-07-01,13.04,13.05,12.54,12.60,138500,12.60 +NASDAQ,VVTV,2004-01-06,16.74,17.15,16.74,17.00,214800,17.00 +NASDAQ,VVTV,2003-12-17,15.71,16.29,15.71,16.00,176700,16.00 +NASDAQ,VVTV,2003-11-19,15.15,15.23,14.81,15.02,118000,15.02 +NASDAQ,VVTV,2003-06-12,13.10,13.30,12.87,12.99,118100,12.99 +NASDAQ,VVTV,2003-05-01,12.69,12.81,12.40,12.60,67300,12.60 +NASDAQ,VVTV,2003-03-19,11.15,11.43,10.51,11.36,306500,11.36 +NASDAQ,VVTV,2003-01-28,13.22,13.45,13.05,13.24,302200,13.24 +NASDAQ,VVTV,2002-06-12,19.61,19.63,18.77,19.09,228600,19.09 +NASDAQ,VVTV,2002-05-30,21.15,21.43,20.50,21.29,254400,21.29 +NASDAQ,VVTV,2002-04-01,20.54,20.67,19.59,20.47,157000,20.47 +NASDAQ,VVTV,2001-11-08,14.23,15.31,14.00,14.00,1073800,14.00 +NASDAQ,VVTV,2001-04-02,13.62,14.44,13.00,13.19,204500,13.19 +NASDAQ,VVTV,2001-03-05,14.25,14.25,13.44,13.81,82200,13.81 +NASDAQ,VVTV,1999-05-03,14.38,15.88,13.94,14.00,1362100,14.00 +NASDAQ,VVTV,1999-03-09,12.00,12.56,11.19,11.50,6885600,11.50 +NASDAQ,VVTV,1998-10-12,3.62,3.75,3.56,3.62,23900,3.62 +NASDAQ,VVTV,1998-10-01,3.75,3.88,3.75,3.81,18600,3.81 +NASDAQ,VVTV,1998-05-12,3.56,3.62,3.53,3.53,57700,3.53 +NASDAQ,VVTV,1998-04-16,3.19,3.31,3.13,3.31,41100,3.31 +NASDAQ,VVTV,1998-04-13,3.44,3.50,3.25,3.44,314600,3.44 +NASDAQ,VVTV,1996-02-08,5.81,5.81,5.75,5.75,71100,5.75 +NASDAQ,VVTV,1994-11-04,4.50,4.50,4.37,4.50,67100,4.50 +NASDAQ,VVTV,1994-06-01,4.12,4.25,4.00,4.12,441800,4.12 +NASDAQ,VVTV,1993-11-11,14.00,14.62,13.88,14.38,507900,14.38 +NASDAQ,VVTV,1993-07-27,7.00,7.63,7.00,7.37,560500,7.37 +NASDAQ,VVTV,1993-07-20,7.63,7.75,7.37,7.69,159500,7.69 +NASDAQ,VVTV,1993-06-22,4.88,5.00,4.69,4.75,126400,4.75 +NASDAQ,VVTV,1993-05-27,4.50,4.50,4.37,4.50,56900,4.50 +NASDAQ,VTRO,2010-02-08,0.37,0.40,0.36,0.40,85800,0.40 +NASDAQ,VTRO,2010-01-28,0.40,0.41,0.38,0.38,40600,0.38 +NASDAQ,VTRO,2009-09-24,0.48,0.50,0.43,0.45,426800,0.45 +NASDAQ,VTRO,2008-09-16,0.86,0.99,0.77,0.80,28300,0.80 +NASDAQ,VTRO,2007-07-16,7.50,7.60,7.27,7.47,201800,7.47 +NASDAQ,VTRO,2007-05-04,4.47,4.50,4.31,4.37,58600,4.37 +NASDAQ,VTRO,2007-01-29,4.15,4.24,4.12,4.21,152200,4.21 +NASDAQ,VTRO,2005-08-18,5.44,5.49,5.27,5.32,426300,5.32 +NASDAQ,VTRO,2005-03-10,10.50,10.65,10.39,10.43,336000,10.43 +NASDAQ,VTRO,2004-06-30,22.57,23.94,22.47,23.14,1352200,23.14 +NASDAQ,VTRO,2004-05-11,19.13,20.20,18.91,20.09,398500,20.09 +NASDAQ,VTRO,2004-02-19,16.88,17.05,16.58,16.64,378000,16.64 +NASDAQ,VTRO,2003-11-25,15.50,15.75,15.29,15.33,359700,15.33 +NASDAQ,VTRO,2002-11-06,4.95,4.95,4.75,4.78,22500,4.78 +NASDAQ,VTRO,2002-06-05,4.80,4.85,4.30,4.49,42500,4.49 +NASDAQ,VTRO,2002-03-13,3.77,3.77,3.66,3.75,5700,3.75 +NASDAQ,VTRO,2001-01-31,1.12,1.12,1.12,1.12,600,1.12 +NASDAQ,VTRO,2001-01-08,0.75,0.75,0.75,0.75,2500,0.75 +NASDAQ,VTRO,2000-12-07,0.78,0.94,0.75,0.75,8400,0.75 +NASDAQ,VTRO,2000-04-25,6.25,6.94,5.81,5.81,72600,5.81 +NASDAQ,VARI,2009-04-30,33.10,34.27,32.06,33.02,1408700,33.02 +NASDAQ,VARI,2008-12-29,31.32,31.36,29.78,30.57,132900,30.57 +NASDAQ,VARI,2008-12-16,28.94,30.64,28.61,30.51,354800,30.51 +NASDAQ,VARI,2008-09-24,43.97,43.97,42.93,43.05,156700,43.05 +NASDAQ,VARI,2008-09-09,49.85,49.94,47.87,47.87,234100,47.87 +NASDAQ,VARI,2008-07-02,51.16,51.35,50.39,50.73,169100,50.73 +NASDAQ,VARI,2008-06-19,52.80,53.45,52.03,53.45,244700,53.45 +NASDAQ,VARI,2007-08-14,58.92,60.80,58.92,59.63,225900,59.63 +NASDAQ,VARI,2007-01-18,46.07,46.25,45.27,45.44,187000,45.44 +NASDAQ,VARI,2006-02-24,39.45,40.16,39.16,40.12,236100,40.12 +NASDAQ,VARI,2006-02-06,38.22,38.40,37.92,38.10,258500,38.10 +NASDAQ,VARI,2005-05-20,37.48,37.50,37.01,37.26,199600,37.26 +NASDAQ,VARI,2004-08-09,37.54,37.92,37.08,37.21,99100,37.21 +NASDAQ,VARI,2004-07-22,37.01,37.83,36.42,37.46,163000,37.46 +NASDAQ,VARI,2004-06-23,41.00,41.25,40.92,41.19,257800,41.19 +NASDAQ,VARI,2004-03-29,38.73,39.69,38.65,39.48,373800,39.48 +NASDAQ,VARI,2003-12-15,40.08,40.24,38.68,38.92,192300,38.92 +NASDAQ,VARI,2003-09-05,35.10,35.26,34.18,34.22,146900,34.22 +NASDAQ,VARI,2003-03-11,29.35,29.44,28.56,28.99,113600,28.99 +NASDAQ,VARI,2002-08-23,34.77,34.90,33.89,34.08,238500,34.08 +NASDAQ,VARI,2002-07-19,26.89,27.15,26.35,26.61,504300,26.61 +NASDAQ,VARI,2002-03-20,36.77,36.99,35.96,35.96,113300,35.96 +NASDAQ,VARI,2002-03-13,34.95,35.56,34.25,35.40,362000,35.40 +NASDAQ,VARI,2001-09-28,25.32,26.15,24.48,25.48,200000,25.48 +NASDAQ,VARI,2000-08-24,46.03,46.12,45.88,46.00,293900,46.00 +NASDAQ,VARI,2000-05-03,33.25,35.19,32.94,33.62,219000,33.62 +NASDAQ,VARI,1999-08-05,14.44,14.75,13.94,14.00,420300,14.00 +NASDAQ,VSCP,2009-12-31,1.02,1.02,1.00,1.01,6300,1.01 +NASDAQ,VSCP,2009-12-22,1.04,1.04,1.00,1.01,27200,1.01 +NASDAQ,VSCP,2009-11-06,1.18,1.20,1.16,1.16,16000,1.16 +NASDAQ,VSCP,2009-09-29,1.11,1.38,1.11,1.25,194000,1.25 +NASDAQ,VSCP,2009-06-29,0.97,0.97,0.95,0.95,1300,0.95 +NASDAQ,VSCP,2009-06-18,0.97,0.99,0.90,0.90,4900,0.90 +NASDAQ,VSCP,2009-05-05,1.08,1.08,0.97,1.06,20700,1.06 +NASDAQ,VSCP,2008-12-03,0.38,0.50,0.38,0.50,20500,0.50 +NASDAQ,VSCP,2008-05-30,0.64,0.64,0.50,0.63,21000,0.63 +NASDAQ,VSCP,2008-02-11,0.99,1.10,0.99,1.10,33000,1.10 +NASDAQ,VSCP,2008-01-18,0.87,0.87,0.73,0.85,38300,0.85 +NASDAQ,VSCP,2007-12-11,1.09,1.17,1.05,1.13,19900,1.13 +NASDAQ,VSCP,2007-03-27,1.47,1.49,1.43,1.47,6300,1.47 +NASDAQ,VSCP,2006-11-09,2.75,2.75,2.40,2.46,23500,2.46 +NASDAQ,VSCP,2006-09-12,2.66,2.93,2.65,2.90,8000,2.90 +NASDAQ,VSCP,2006-06-02,6.66,6.66,5.50,5.93,85600,5.93 +NASDAQ,VSCP,2006-02-23,5.25,5.26,5.00,5.05,31400,5.05 +NASDAQ,VRTA,2010-01-26,1.12,1.13,1.12,1.12,3000,1.12 +NASDAQ,VRTA,2008-05-28,3.85,4.04,3.80,3.99,4500,3.97 +NASDAQ,VRTA,2008-04-16,4.00,4.06,4.00,4.06,500,4.01 +NASDAQ,VRTA,2008-02-28,4.08,4.08,4.08,4.08,700,3.96 +NASDAQ,VRTA,2007-10-16,5.52,5.52,5.52,5.52,100,5.14 +NASDAQ,VRTA,2007-06-11,5.61,5.67,5.61,5.67,2100,5.10 +NASDAQ,VRTA,2007-02-22,5.75,6.00,5.65,5.98,19900,5.15 +NASDAQ,VRTA,2006-12-26,5.10,5.10,5.00,5.10,52600,4.27 +NASDAQ,VASC,2010-01-26,7.98,8.09,7.94,7.96,34000,7.96 +NASDAQ,VASC,2009-12-28,8.45,8.58,8.38,8.56,22200,8.56 +NASDAQ,VASC,2009-10-12,8.37,8.43,8.20,8.35,58800,8.35 +NASDAQ,VASC,2009-03-23,6.03,6.26,6.00,6.12,65900,6.12 +NASDAQ,VASC,2009-01-30,9.33,9.33,8.77,9.20,38700,9.20 +NASDAQ,VASC,2009-01-07,8.81,8.94,8.50,8.54,25600,8.54 +NASDAQ,VASC,2008-04-17,7.50,8.08,7.35,7.66,130800,7.66 +NASDAQ,VASC,2007-06-20,9.70,9.70,9.23,9.29,36600,9.29 +NASDAQ,VASC,2007-03-06,9.63,9.88,9.59,9.68,56700,9.68 +NASDAQ,VASC,2007-01-16,9.61,10.21,9.61,10.11,273700,10.11 +NASDAQ,VASC,2006-08-17,7.39,7.83,7.39,7.78,90700,7.78 +NASDAQ,VASC,2006-08-03,7.63,7.69,7.56,7.57,21700,7.57 +NASDAQ,VASC,2006-06-28,8.33,8.33,8.00,8.00,39800,8.00 +NASDAQ,VASC,2006-01-27,7.80,7.94,7.26,7.39,195400,7.39 +NASDAQ,VASC,2004-01-14,6.06,6.21,6.06,6.17,29200,6.17 +NASDAQ,VASC,2003-12-17,5.50,5.50,5.30,5.47,35500,5.47 +NASDAQ,VASC,2003-10-17,5.96,6.09,5.76,6.02,55300,6.02 +NASDAQ,VASC,2003-04-28,0.89,0.89,0.81,0.81,89800,0.81 +NASDAQ,VASC,2003-03-07,0.87,0.87,0.87,0.87,5100,0.87 +NASDAQ,VASC,2003-01-30,1.06,1.07,1.02,1.05,9000,1.05 +NASDAQ,VASC,2003-01-22,1.00,1.04,1.00,1.04,7200,1.04 +NASDAQ,VASC,2002-08-01,1.14,1.14,0.98,1.03,204900,1.03 +NASDAQ,VASC,2002-01-16,2.61,2.61,2.46,2.56,31700,2.56 +NASDAQ,VASC,2001-11-14,2.92,2.92,2.67,2.80,43300,2.80 +NASDAQ,VASC,2001-09-05,6.00,6.00,5.62,5.75,32800,5.75 +NASDAQ,VASC,2001-02-21,7.50,7.50,6.38,7.00,153700,7.00 +NASDAQ,VASC,2000-07-26,16.06,16.44,15.50,15.69,156500,15.69 +NASDAQ,VDSI,2009-03-31,5.85,5.98,5.70,5.77,120400,5.77 +NASDAQ,VDSI,2008-09-23,12.09,12.16,11.38,11.42,379300,11.42 +NASDAQ,VDSI,2008-07-16,10.77,11.47,10.58,11.37,431400,11.37 +NASDAQ,VDSI,2007-10-26,27.21,27.39,24.30,25.01,3623700,25.01 +NASDAQ,VDSI,2007-10-24,40.31,40.60,38.70,39.56,1862600,39.56 +NASDAQ,VDSI,2005-12-20,9.60,9.86,9.60,9.78,583100,9.78 +NASDAQ,VDSI,2004-12-14,5.80,6.19,5.80,5.86,1282400,5.86 +NASDAQ,VDSI,2004-12-08,4.72,5.25,4.72,5.18,852800,5.18 +NASDAQ,VDSI,2004-12-01,5.85,6.24,5.61,5.64,1796000,5.64 +NASDAQ,VDSI,2004-09-30,2.15,2.17,2.10,2.17,94600,2.17 +NASDAQ,VDSI,2003-04-16,1.13,1.36,1.10,1.19,22300,1.19 +NASDAQ,VDSI,2002-11-08,1.35,1.45,1.32,1.45,8200,1.45 +NASDAQ,VDSI,2002-04-30,2.20,2.20,2.07,2.09,7600,2.09 +NASDAQ,VDSI,2002-04-29,2.19,2.19,1.94,2.15,20800,2.15 +NASDAQ,VDSI,2000-11-14,8.38,8.91,8.31,8.75,153400,8.75 +NASDAQ,VDSI,2000-05-09,12.13,13.00,11.87,11.87,31400,11.87 +NASDAQ,VDSI,1999-09-07,3.09,3.09,2.97,3.00,36500,3.00 +NASDAQ,VDSI,1999-01-27,4.69,4.78,4.69,4.69,23200,4.69 +NASDAQ,VDSI,1998-12-02,3.88,4.00,3.88,3.88,1900,3.88 +NASDAQ,VDSI,1998-09-04,4.25,4.63,4.25,4.50,23800,4.50 +NASDAQ,VDSI,1998-07-07,5.94,6.00,5.50,5.81,16500,5.81 +NASDAQ,VDSI,1998-06-19,7.12,7.12,6.94,7.00,17500,7.00 +NASDAQ,VSNT,2008-12-03,11.75,11.75,11.51,11.51,7300,11.51 +NASDAQ,VSNT,2008-07-16,25.51,26.00,25.00,25.51,7400,25.51 +NASDAQ,VSNT,2008-04-10,28.02,29.31,28.02,29.28,6400,29.28 +NASDAQ,VSNT,2007-07-18,23.35,23.35,22.26,22.39,14700,22.39 +NASDAQ,VSNT,2007-01-04,13.22,13.33,12.94,12.96,47600,12.96 +NASDAQ,VSNT,2006-09-18,10.86,10.86,10.49,10.51,58600,10.51 +NASDAQ,VSNT,2006-04-21,6.90,6.91,6.69,6.87,8000,6.87 +NASDAQ,VSNT,2005-12-28,5.57,5.59,5.27,5.28,7700,5.28 +NASDAQ,VSNT,2004-08-31,0.85,0.87,0.85,0.87,4000,8.70 +NASDAQ,VSNT,2004-06-10,1.60,1.65,1.33,1.50,42400,15.00 +NASDAQ,VSNT,2004-02-06,2.45,2.60,2.35,2.50,11900,25.00 +NASDAQ,VSNT,2003-07-11,0.72,0.75,0.65,0.70,3400,7.00 +NASDAQ,VSNT,2002-11-26,0.85,0.87,0.60,0.80,4200,8.00 +NASDAQ,VSNT,2002-09-04,0.64,0.65,0.60,0.63,500,6.30 +NASDAQ,VSNT,2002-08-06,0.45,0.45,0.45,0.45,800,4.50 +NASDAQ,VSNT,2001-12-21,3.78,3.85,3.49,3.60,3200,36.00 +NASDAQ,VSNT,2000-11-17,4.88,5.00,4.75,5.00,4400,50.00 +NASDAQ,VSNT,1999-12-31,8.63,9.00,8.25,8.75,8200,87.50 +NASDAQ,VSNT,1999-08-18,2.58,2.63,2.53,2.63,5000,26.25 +NASDAQ,VSNT,1999-05-05,1.75,1.84,1.63,1.75,800,17.50 +NASDAQ,VSNT,1999-04-16,2.19,2.25,2.00,2.19,4600,21.88 +NASDAQ,VSNT,1999-04-07,1.56,1.75,1.50,1.56,16700,15.62 +NASDAQ,VSNT,1999-01-05,2.50,2.56,2.31,2.47,6300,24.69 +NASDAQ,VSNT,1998-08-17,3.25,3.44,3.25,3.44,600,34.37 +NASDAQ,VSNT,1997-08-26,10.63,12.00,10.37,11.81,30800,118.13 +NASDAQ,VSNT,1997-08-22,9.62,10.25,9.13,10.13,20800,101.25 +NASDAQ,VSNT,1997-05-05,5.12,6.88,5.12,6.88,6800,68.75 +NASDAQ,VSNT,1996-12-11,21.25,21.50,20.75,21.50,2200,215.00 +NASDAQ,VISN,2009-12-08,10.72,11.57,10.66,11.15,763100,11.15 +NASDAQ,VISN,2009-05-22,5.65,5.65,5.30,5.32,203500,5.32 +NASDAQ,VISN,2009-01-22,6.60,6.92,6.47,6.68,332700,6.68 +NASDAQ,VISN,2008-07-29,22.01,22.65,21.43,22.08,1078800,22.08 +NASDAQ,VISN,2008-07-08,15.00,15.97,14.73,15.93,326100,15.93 +NASDAQ,VISN,2008-03-31,11.75,11.75,10.91,11.08,95300,11.08 +NASDAQ,VISN,2008-03-07,12.16,12.16,11.50,11.63,198800,11.63 +NASDAQ,VICL,2009-12-04,2.90,2.92,2.82,2.88,394200,2.88 +NASDAQ,VICL,2009-08-28,4.18,4.52,4.12,4.45,1651000,4.45 +NASDAQ,VICL,2009-04-21,2.30,2.38,2.23,2.32,15500,2.32 +NASDAQ,VICL,2009-01-02,1.41,1.41,1.20,1.41,33800,1.41 +NASDAQ,VICL,2007-11-28,4.65,4.66,4.55,4.60,87500,4.60 +NASDAQ,VICL,2007-01-16,6.70,6.80,6.64,6.69,99700,6.69 +NASDAQ,VICL,2006-07-24,4.50,4.59,4.40,4.48,117000,4.48 +NASDAQ,VICL,2006-02-14,4.06,4.14,3.95,4.11,146800,4.11 +NASDAQ,VICL,2005-08-22,5.20,5.23,4.89,5.06,52100,5.06 +NASDAQ,VICL,2005-07-28,5.55,5.65,5.34,5.47,89600,5.47 +NASDAQ,VICL,2005-04-06,4.00,4.02,3.86,3.88,44100,3.88 +NASDAQ,VICL,2004-09-16,5.30,5.32,5.16,5.27,30100,5.27 +NASDAQ,VICL,2004-09-13,5.31,5.53,5.25,5.35,19100,5.35 +NASDAQ,VICL,2004-04-15,5.99,6.12,5.77,5.86,63700,5.86 +NASDAQ,VICL,2004-03-11,6.75,6.90,6.29,6.64,56600,6.64 +NASDAQ,VICL,2003-09-15,5.83,5.94,5.79,5.84,76600,5.84 +NASDAQ,VICL,2003-09-03,5.49,5.49,5.01,5.35,26700,5.35 +NASDAQ,VICL,2003-06-24,3.64,3.99,3.64,3.78,71100,3.78 +NASDAQ,VICL,2002-05-24,7.72,7.96,7.31,7.31,35600,7.31 +NASDAQ,VICL,2001-03-09,13.47,13.47,12.50,12.50,74000,12.50 +NASDAQ,VICL,2001-03-05,14.00,14.62,13.12,13.44,64600,13.44 +NASDAQ,VICL,2000-06-20,23.12,24.06,20.50,21.50,766200,21.50 +NASDAQ,VICL,2000-03-06,60.25,63.13,59.75,62.50,241300,62.50 +NASDAQ,VICL,2000-02-11,50.25,52.37,48.94,49.75,166400,49.75 +NASDAQ,VICL,1998-12-17,14.31,14.62,14.00,14.62,17300,14.62 +NASDAQ,VICL,1997-07-21,12.38,12.75,12.13,12.25,61600,12.25 +NASDAQ,VICL,1996-12-16,16.88,17.25,16.75,16.75,116200,16.75 +NASDAQ,VICL,1996-11-13,13.88,14.62,13.88,14.38,90900,14.38 +NASDAQ,VICL,1996-09-19,13.75,14.12,13.50,14.00,61100,14.00 +NASDAQ,VICL,1996-04-01,14.87,15.00,14.50,14.75,70500,14.75 +NASDAQ,VICL,1996-03-29,14.25,15.13,13.75,14.50,167700,14.50 +NASDAQ,VICL,1995-12-22,11.25,11.62,10.88,11.00,176900,11.00 +NASDAQ,VICL,1995-09-13,12.62,13.25,12.50,13.00,306400,13.00 +NASDAQ,VICL,1995-08-16,12.25,12.25,11.62,11.62,41400,11.62 +NASDAQ,VICL,1995-05-18,7.50,7.50,7.25,7.50,28900,7.50 +NASDAQ,VICL,1995-05-05,6.62,7.00,6.50,7.00,11200,7.00 +NASDAQ,VICL,1995-04-28,7.63,8.00,7.63,7.88,12700,7.88 +NASDAQ,VICL,1995-03-27,7.12,7.12,6.88,7.00,12600,7.00 +NASDAQ,VICL,1994-12-30,7.50,8.25,7.50,8.25,30100,8.25 +NASDAQ,VICL,1994-10-04,9.75,10.00,8.75,9.13,45200,9.13 +NASDAQ,VICL,1994-07-19,8.25,8.75,7.75,8.00,21800,8.00 +NASDAQ,VICL,1994-01-06,15.50,15.50,14.50,15.00,35700,15.00 +NASDAQ,VRAZ,2009-06-22,0.84,0.87,0.83,0.86,17900,0.86 +NASDAQ,VRAZ,2009-06-12,0.85,0.90,0.85,0.88,64100,0.88 +NASDAQ,VRAZ,2008-10-10,0.96,0.96,0.74,0.78,35800,0.78 +NASDAQ,VRAZ,2008-03-12,2.92,2.92,2.75,2.77,86200,2.77 +NASDAQ,VRAZ,2007-12-24,5.22,5.25,5.07,5.15,35400,5.15 +NASDAQ,VRAZ,2007-11-29,4.98,5.10,4.81,4.85,47100,4.85 +NASDAQ,VRAZ,2007-06-15,6.79,6.93,6.71,6.84,50800,6.84 +NASDAQ,VOXW,2009-09-25,2.05,2.05,2.05,2.05,000,2.05 +NASDAQ,VOXW,2009-04-21,1.40,1.65,1.09,1.22,4600,1.22 +NASDAQ,VOXW,2008-12-02,1.23,1.60,1.23,1.60,400,1.60 +NASDAQ,VOXW,2008-05-07,4.50,4.51,4.35,4.51,8100,4.51 +NASDAQ,VOXW,2008-03-24,4.50,4.50,4.50,4.50,100,4.50 +NASDAQ,VOXW,2008-03-03,5.00,5.00,4.75,4.88,31400,4.88 +NASDAQ,VOXW,2008-01-11,6.00,6.00,5.28,5.40,3000,5.40 +NASDAQ,VOXW,2007-11-14,3.50,3.60,3.31,3.31,13800,3.31 +NASDAQ,VOXW,2007-08-10,5.94,6.22,5.90,6.20,36300,6.20 +NASDAQ,VOXW,2007-07-26,6.45,6.50,6.42,6.42,300,6.42 +NASDAQ,VOXW,2007-05-24,5.36,5.48,5.35,5.40,9500,5.40 +NASDAQ,VOXW,2006-11-21,4.50,4.50,4.50,4.50,300,4.50 +NASDAQ,VOXW,2006-10-02,4.58,4.58,4.58,4.58,000,4.58 +NASDAQ,VOXW,2006-08-18,5.19,5.19,5.19,5.19,000,5.19 +NASDAQ,VOXW,2005-11-02,0.06,0.06,0.05,0.05,2700,7.50 +NASDAQ,VOXW,2005-03-28,0.05,0.06,0.05,0.06,1000,9.00 +NASDAQ,VOXW,2004-11-16,0.10,0.10,0.08,0.08,2700,12.01 +NASDAQ,VOXW,2004-10-28,0.04,0.04,0.03,0.03,1100,4.50 +NASDAQ,VOXW,2004-10-07,0.04,0.04,0.04,0.04,200,6.00 +NASDAQ,VOXW,2004-09-08,0.04,0.04,0.04,0.04,500,6.00 +NASDAQ,VOXW,2004-03-03,0.06,0.10,0.06,0.08,2300,12.01 +NASDAQ,VOXW,2003-09-29,0.17,0.17,0.14,0.15,300,22.51 +NASDAQ,VOXW,2003-03-27,0.05,0.05,0.05,0.05,000,7.50 +NASDAQ,VOXW,2003-01-16,0.05,0.05,0.04,0.04,200,6.00 +NASDAQ,VOXW,2002-07-31,0.09,0.09,0.08,0.08,100,12.01 +NASDAQ,VOXW,2002-05-22,0.10,0.10,0.08,0.08,2400,12.01 +NASDAQ,VOXW,2002-02-12,0.13,0.14,0.12,0.14,100,21.01 +NASDAQ,VOXW,2002-01-15,0.17,0.19,0.17,0.17,100,25.51 +NASDAQ,VOXW,2001-11-26,0.14,0.16,0.14,0.15,1000,22.51 +NASDAQ,VOXW,2001-07-26,0.25,0.25,0.22,0.22,200,33.02 +NASDAQ,VOXW,2000-11-29,1.55,1.62,1.41,1.41,1100,211.61 +NASDAQ,VOXW,2000-09-05,3.22,3.25,3.00,3.00,300,450.23 +NASDAQ,VOXW,2000-02-08,2.47,2.75,2.34,2.69,3200,403.70 +NASDAQ,VOXW,1999-01-15,1.00,1.06,1.00,1.03,300,154.58 +NASDAQ,VOXW,1997-12-16,3.75,4.16,3.75,3.88,600,582.29 +NASDAQ,VOXW,1997-09-26,6.00,6.25,5.50,5.88,1000,882.44 +NASDAQ,VOXW,1997-09-23,5.38,6.38,5.25,5.75,5200,862.93 +NASDAQ,VOXW,1997-07-30,4.25,4.25,3.94,3.94,800,591.30 +NASDAQ,VOXW,1997-07-01,5.00,5.13,4.75,4.94,300,741.37 +NASDAQ,VOXW,1997-05-16,4.63,4.63,4.50,4.50,200,675.34 +NASDAQ,VICR,2009-10-06,7.22,7.55,7.01,7.55,64400,7.55 +NASDAQ,VICR,2009-05-12,5.88,6.20,5.70,5.95,35900,5.95 +NASDAQ,VICR,2009-05-06,6.00,6.27,5.97,6.09,133600,6.09 +NASDAQ,VICR,2009-04-22,5.46,5.66,5.41,5.52,27500,5.52 +NASDAQ,VICR,2009-03-31,4.65,5.07,4.48,4.89,59400,4.89 +NASDAQ,VICR,2009-03-09,4.08,4.27,3.86,3.87,111800,3.87 +NASDAQ,VICR,2008-12-12,4.30,5.20,4.30,5.12,64600,5.12 +NASDAQ,VICR,2008-09-10,8.89,9.00,8.66,8.74,64800,8.74 +NASDAQ,VICR,2008-06-30,10.12,10.19,9.81,9.98,140800,9.84 +NASDAQ,VICR,2008-04-16,12.02,12.41,11.62,12.32,148300,12.15 +NASDAQ,VICR,2007-04-27,11.66,11.67,10.97,11.32,112200,10.90 +NASDAQ,VICR,2007-02-21,10.69,11.23,10.58,10.76,109300,10.19 +NASDAQ,VICR,2007-01-12,11.39,11.43,11.14,11.19,33700,10.60 +NASDAQ,VICR,2006-12-05,12.36,12.36,12.05,12.23,53600,11.59 +NASDAQ,VICR,2006-12-04,11.83,12.26,11.80,12.23,74300,11.59 +NASDAQ,VICR,2006-06-19,16.04,16.04,15.27,15.43,102900,14.48 +NASDAQ,VICR,2006-02-24,19.66,19.70,19.24,19.55,122900,18.34 +NASDAQ,VICR,2004-10-13,9.80,10.41,9.72,10.14,206800,9.37 +NASDAQ,VICR,2003-08-29,11.65,12.63,11.65,12.25,146100,11.25 +NASDAQ,VICR,2003-03-24,6.49,6.72,6.40,6.62,10500,6.08 +NASDAQ,VICR,2003-02-21,6.08,6.15,6.05,6.06,27100,5.56 +NASDAQ,VICR,2002-12-05,8.60,9.18,8.55,8.65,28800,7.94 +NASDAQ,VICR,2002-10-25,7.06,7.07,6.75,6.91,76800,6.34 +NASDAQ,VICR,2002-09-30,7.00,7.50,6.80,7.15,82900,6.56 +NASDAQ,VICR,2002-05-08,12.01,13.11,11.99,13.05,92700,11.98 +NASDAQ,VICR,2002-05-01,13.88,13.89,12.83,13.12,69500,12.04 +NASDAQ,VICR,2001-09-24,15.01,15.64,14.20,14.96,130200,13.73 +NASDAQ,VICR,2000-12-06,37.73,38.25,35.75,36.38,91400,33.40 +NASDAQ,VICR,2000-09-27,50.19,52.00,47.50,48.44,251900,44.47 +NASDAQ,VICR,2000-08-23,36.50,39.06,36.38,39.00,201600,35.80 +NASDAQ,VICR,2000-07-03,34.94,35.38,33.63,34.25,39800,31.44 +NASDAQ,VICR,2000-04-07,20.37,21.00,19.87,20.94,196700,19.22 +NASDAQ,VICR,1999-03-03,12.38,12.88,12.38,12.44,154900,11.42 +NASDAQ,VICR,1998-06-22,14.00,14.38,13.50,13.69,140100,12.57 +NASDAQ,VICR,1998-06-19,13.94,14.00,13.50,13.63,277700,12.51 +NASDAQ,VICR,1997-08-14,24.50,25.25,24.50,24.50,164600,22.49 +NASDAQ,VICR,1996-06-28,21.25,23.62,20.50,23.25,938900,21.34 +NASDAQ,VICR,1995-11-22,18.75,19.06,18.00,18.00,126200,16.52 +NASDAQ,VICR,1995-11-08,18.25,18.50,17.75,17.75,131700,16.29 +NASDAQ,VICR,1995-10-11,19.75,20.50,19.50,20.25,205300,18.59 +NASDAQ,VICR,1995-04-17,36.00,38.75,36.00,37.25,717800,17.10 +NASDAQ,VICR,1994-06-28,19.25,19.25,18.75,18.75,86800,8.61 +NASDAQ,VICR,1994-04-06,28.50,29.25,27.50,29.25,536600,13.43 +NASDAQ,VICR,1993-11-08,19.75,20.75,19.75,20.50,172600,9.41 +NASDAQ,VICR,1993-02-17,14.25,15.25,14.25,15.00,673200,6.89 +NASDAQ,VICR,1992-06-12,18.50,19.25,18.37,19.00,186600,8.72 +NASDAQ,VICR,1992-03-12,32.75,32.75,31.00,31.75,504200,14.57 +NASDAQ,VICR,1992-02-20,37.75,40.25,37.75,39.25,164400,18.02 +NASDAQ,VICR,1992-01-09,44.00,45.75,44.00,45.00,231600,20.66 +NASDAQ,VSEC,2009-09-22,39.69,40.42,39.30,40.11,61100,40.03 +NASDAQ,VSEC,2008-11-17,28.34,30.00,28.08,29.98,17400,29.77 +NASDAQ,VSEC,2008-07-22,34.91,36.86,34.50,36.72,93900,36.36 +NASDAQ,VSEC,2008-06-06,33.90,34.47,33.68,33.68,8800,33.35 +NASDAQ,VSEC,2008-03-05,29.38,31.50,29.38,31.00,30400,30.66 +NASDAQ,VSEC,2007-10-17,60.52,61.50,59.70,60.80,43300,60.01 +NASDAQ,VSEC,2007-09-28,48.03,48.34,46.16,47.28,40100,46.67 +NASDAQ,VSEC,2007-06-15,74.85,76.33,71.14,73.50,56200,36.24 +NASDAQ,VSEC,2006-12-19,33.91,33.91,32.89,32.90,4600,16.17 +NASDAQ,VSEC,2006-06-20,32.61,32.95,32.10,32.20,8200,15.76 +NASDAQ,VSEC,2005-09-27,35.01,35.19,34.77,35.05,5000,17.07 +NASDAQ,VSEC,2005-06-02,38.50,38.50,37.33,37.89,47800,18.43 +NASDAQ,VSEC,2005-04-14,28.25,28.25,25.85,26.70,36000,12.96 +NASDAQ,VSEC,2005-03-10,23.12,23.12,23.12,23.12,000,11.22 +NASDAQ,VSEC,2005-01-20,21.30,21.91,21.15,21.66,9400,10.49 +NASDAQ,VSEC,2004-12-28,23.88,24.34,23.54,24.15,28600,11.70 +NASDAQ,VSEC,2004-12-20,23.00,23.46,23.00,23.15,10400,11.22 +NASDAQ,VSEC,2004-11-03,26.43,26.43,25.05,25.39,103000,12.30 +NASDAQ,VSEC,2004-10-08,28.22,30.35,28.22,28.56,197000,13.81 +NASDAQ,VSEC,2004-07-19,19.39,19.39,19.39,19.39,000,9.35 +NASDAQ,VSEC,2003-03-18,9.75,10.17,9.75,10.00,3000,4.75 +NASDAQ,VSEC,2002-12-05,10.89,11.01,10.69,11.01,9400,5.21 +NASDAQ,VSEC,2002-07-09,8.01,8.01,8.01,8.01,000,3.74 +NASDAQ,VSEC,2002-06-04,7.70,7.82,7.70,7.82,2200,3.65 +NASDAQ,VSEC,2002-04-22,7.50,7.50,7.50,7.50,000,3.49 +NASDAQ,VSEC,2001-06-06,6.50,6.50,6.50,6.50,000,2.97 +NASDAQ,VSEC,2001-03-06,6.81,6.81,6.81,6.81,000,3.09 +NASDAQ,VSEC,2000-10-03,7.06,7.06,7.06,7.06,3200,3.16 +NASDAQ,VSEC,2000-09-22,6.25,6.31,6.25,6.31,2400,2.83 +NASDAQ,VSEC,2000-05-11,7.25,7.25,7.25,7.25,2800,3.23 +NASDAQ,VSEC,1999-10-04,8.13,8.38,8.13,8.38,1600,3.67 +NASDAQ,VSEC,1999-08-25,9.13,9.13,9.13,9.13,000,4.00 +NASDAQ,VSEC,1999-03-22,8.75,8.75,8.75,8.75,6200,3.81 +NASDAQ,VSEC,1998-12-10,11.13,11.13,11.13,11.13,000,4.82 +NASDAQ,VSEC,1998-06-08,10.00,10.00,10.00,10.00,000,4.29 +NASDAQ,VSEC,1997-10-22,12.13,12.13,12.13,12.13,26400,4.12 +NASDAQ,VSEC,1997-10-03,12.25,12.25,12.25,12.25,000,4.16 +NASDAQ,VSEC,1997-05-19,10.75,11.00,10.75,11.00,1600,3.72 +NASDAQ,VSEC,1996-10-24,16.00,16.00,16.00,16.00,000,5.35 +NASDAQ,VSEC,1996-08-19,18.00,18.00,16.00,16.50,32000,5.52 +NASDAQ,VSEC,1996-01-26,31.00,31.00,30.00,30.00,11000,4.98 +NASDAQ,VSEC,1995-09-19,22.00,22.00,22.00,22.00,1000,3.64 +NASDAQ,VRGY,2009-03-23,7.09,7.37,6.97,7.29,903500,7.29 +NASDAQ,VRGY,2008-11-26,8.69,9.81,8.50,9.00,1355300,9.00 +NASDAQ,VRGY,2008-06-11,23.80,24.23,23.71,23.74,255200,23.74 +NASDAQ,VRGY,2007-08-23,24.70,25.08,24.26,24.50,1015100,24.50 +NASDAQ,VRGY,2007-08-13,24.45,25.00,24.45,24.73,924400,24.73 +NASDAQ,VRGY,2007-05-14,26.01,26.14,25.66,25.92,339800,25.92 +NASDAQ,VRGY,2007-05-11,25.79,26.05,25.60,26.01,321700,26.01 +NASDAQ,VRGY,2007-04-13,26.00,26.36,25.66,26.04,536800,26.04 +NASDAQ,VRGY,2007-02-05,18.83,18.83,18.30,18.42,947600,18.42 +NASDAQ,VCBI,2009-06-22,2.68,2.72,2.55,2.62,68000,2.62 +NASDAQ,VCBI,2009-02-19,4.11,4.36,4.00,4.01,34400,4.01 +NASDAQ,VCBI,2008-09-22,5.73,6.17,4.81,5.99,44900,5.99 +NASDAQ,VCBI,2008-08-27,5.21,5.26,4.97,5.10,145100,5.10 +NASDAQ,VCBI,2007-10-11,15.38,15.63,15.15,15.19,55800,13.81 +NASDAQ,VCBI,2007-07-09,16.10,16.34,16.02,16.07,94900,14.61 +NASDAQ,VCBI,2007-04-30,19.00,19.02,18.54,18.75,91900,17.05 +NASDAQ,VCBI,2007-01-17,19.20,19.74,19.17,19.71,193600,16.29 +NASDAQ,VCBI,2006-11-14,19.67,19.89,19.44,19.86,103700,16.41 +NASDAQ,VCBI,2005-12-02,29.77,29.81,29.03,29.18,35300,16.08 +NASDAQ,VCBI,2004-12-16,28.73,28.84,28.61,28.73,19800,12.66 +NASDAQ,VCBI,2004-06-17,30.00,30.05,29.30,29.30,36300,10.33 +NASDAQ,VCBI,2003-12-24,32.14,32.45,32.00,32.15,26200,11.34 +NASDAQ,VCBI,2003-06-03,20.45,20.95,19.75,20.49,32200,7.23 +NASDAQ,VCBI,2003-01-16,25.04,25.46,25.00,25.00,4000,4.41 +NASDAQ,VCBI,2002-11-29,23.24,23.24,23.24,23.24,000,4.10 +NASDAQ,VCBI,2002-08-12,23.00,23.00,23.00,23.00,000,4.06 +NASDAQ,VCBI,2001-10-30,16.65,16.65,16.65,16.65,800,2.35 +NASDAQ,VCBI,2001-06-19,15.55,15.55,15.55,15.55,000,2.19 +NASDAQ,VCBI,2001-01-25,13.75,14.00,13.75,14.00,29300,1.58 +NASDAQ,VCBI,2000-12-11,13.75,13.75,13.75,13.75,000,1.55 +NASDAQ,VCBI,2000-04-12,14.63,14.63,14.63,14.63,000,1.50 +NASDAQ,VCBI,1999-10-13,14.31,14.31,14.31,14.31,000,1.47 +NASDAQ,VCBI,1999-04-23,15.50,15.50,15.50,15.50,000,1.45 +NASDAQ,VCBI,1998-08-03,18.75,18.75,18.75,18.75,000,1.75 +NASDAQ,VCBI,1998-05-18,19.00,19.00,19.00,19.00,000,1.77 +NASDAQ,VCBI,1998-02-09,15.00,15.00,15.00,15.00,000,1.40 +NASDAQ,VCBI,1997-10-28,16.37,16.37,16.37,16.37,000,1.53 +NASDAQ,VCBI,1997-08-06,13.50,13.50,13.50,13.50,000,1.26 +NASDAQ,VCBI,1997-05-08,13.00,13.00,13.00,13.00,144900,0.90 +NASDAQ,VCBI,1996-06-17,11.50,11.50,11.50,11.50,000,0.79 +NASDAQ,VVUS,2009-09-24,11.10,11.17,10.51,10.59,4143400,10.59 +NASDAQ,VVUS,2009-04-14,3.77,3.94,3.77,3.82,700900,3.82 +NASDAQ,VVUS,2009-01-21,4.00,4.50,3.94,4.44,942700,4.44 +NASDAQ,VVUS,2008-12-26,5.35,5.52,5.30,5.41,281300,5.41 +NASDAQ,VVUS,2008-12-18,5.70,5.97,5.53,5.64,660100,5.64 +NASDAQ,VVUS,2005-03-24,3.06,3.07,3.00,3.01,193900,3.01 +NASDAQ,VVUS,2004-11-19,6.12,6.18,5.85,6.18,730900,6.18 +NASDAQ,VVUS,2004-10-28,4.85,5.03,4.60,4.73,381800,4.73 +NASDAQ,VVUS,2004-06-24,3.87,4.04,3.85,3.91,195400,3.91 +NASDAQ,VVUS,2004-06-15,3.83,4.04,3.83,4.04,115800,4.04 +NASDAQ,VVUS,2004-02-10,5.03,5.17,4.96,5.15,310300,5.15 +NASDAQ,VVUS,2003-10-23,3.75,3.85,3.65,3.67,175100,3.67 +NASDAQ,VVUS,2003-05-29,5.10,5.47,4.81,4.93,422200,4.93 +NASDAQ,VVUS,2002-12-30,3.53,3.87,3.51,3.66,181200,3.66 +NASDAQ,VVUS,2002-08-26,4.30,4.36,4.00,4.19,88200,4.19 +NASDAQ,VVUS,2002-07-17,3.71,4.00,3.65,3.70,196300,3.70 +NASDAQ,VVUS,2002-04-24,7.80,8.00,7.51,7.72,187100,7.72 +NASDAQ,VVUS,2001-11-27,3.35,3.50,3.25,3.50,47800,3.50 +NASDAQ,VVUS,2001-11-01,3.18,3.21,2.95,3.21,318600,3.21 +NASDAQ,VVUS,2000-11-07,4.16,4.50,3.94,4.03,218800,4.03 +NASDAQ,VVUS,2000-06-27,7.13,7.50,7.00,7.13,543300,7.13 +NASDAQ,VVUS,1999-06-22,3.31,3.31,3.19,3.25,287200,3.25 +NASDAQ,VVUS,1999-01-05,2.63,2.69,2.56,2.66,362100,2.66 +NASDAQ,VVUS,1998-12-15,2.56,3.16,2.56,2.97,2042300,2.97 +NASDAQ,VVUS,1998-11-27,2.97,3.13,2.88,3.00,496100,3.00 +NASDAQ,VVUS,1998-11-20,2.84,2.97,2.63,2.91,380900,2.91 +NASDAQ,VVUS,1998-08-26,4.81,4.94,4.13,4.31,766600,4.31 +NASDAQ,VVUS,1997-09-12,29.37,29.50,28.25,28.44,624400,28.44 +NASDAQ,VVUS,1997-07-08,24.50,27.50,23.75,26.69,2037000,26.69 +NASDAQ,VVUS,1997-04-28,41.88,42.00,38.31,39.25,1087200,19.62 +NASDAQ,VVUS,1997-04-22,43.25,45.00,41.75,43.00,950200,21.50 +NASDAQ,VVUS,1997-04-10,45.75,48.50,44.00,46.25,2888600,23.12 +NASDAQ,VVUS,1997-01-08,39.50,39.63,38.88,39.00,319400,19.50 +NASDAQ,VVUS,1996-12-10,34.63,34.63,33.50,34.00,304800,17.00 +NASDAQ,VVUS,1996-07-08,33.25,33.50,32.25,32.63,587600,16.32 +NASDAQ,VVUS,1995-10-26,20.00,20.75,20.00,20.00,28800,10.00 +NASDAQ,VVUS,1995-05-31,11.25,11.75,11.25,11.38,29600,5.69 +NASDAQ,VVUS,1995-02-01,13.75,13.75,13.75,13.75,3800,6.88 +NASDAQ,VVUS,1994-11-21,13.25,13.50,13.00,13.00,18200,6.50 +NASDAQ,VPRT,2009-03-11,23.96,24.87,23.92,24.58,788400,24.58 +NASDAQ,VPRT,2008-11-10,16.02,16.12,15.30,15.66,653200,15.66 +NASDAQ,VPRT,2008-09-15,32.69,32.84,31.47,31.51,454100,31.51 +NASDAQ,VPRT,2008-09-08,30.94,33.16,30.94,31.97,1044700,31.97 +NASDAQ,VPRT,2008-05-02,34.89,36.50,34.47,34.87,870300,34.87 +NASDAQ,VPRT,2007-12-24,43.44,43.79,43.03,43.50,291800,43.50 +NASDAQ,VPRT,2007-07-30,34.53,35.68,34.22,35.41,1322900,35.41 +NASDAQ,VPRT,2007-04-12,37.33,38.35,37.33,38.32,231400,38.32 +NASDAQ,VPRT,2006-09-13,24.99,25.10,24.58,24.89,254500,24.89 +NASDAQ,VSBN,2009-10-19,11.21,11.21,11.21,11.21,000,11.15 +NASDAQ,VSBN,2009-09-04,11.88,11.88,11.88,11.88,400,11.76 +NASDAQ,VSBN,2009-03-16,8.85,8.85,8.85,8.85,000,8.65 +NASDAQ,VSBN,2009-02-02,8.84,8.84,8.84,8.84,000,8.64 +NASDAQ,VSBN,2008-03-25,10.00,10.00,10.00,10.00,000,9.59 +NASDAQ,VSBN,2007-04-16,14.60,14.60,14.60,14.60,000,13.85 +NASDAQ,VSBN,2007-04-04,14.75,14.75,14.75,14.75,500,13.99 +NASDAQ,VSBN,2007-03-30,14.85,14.85,14.85,14.85,000,14.09 +NASDAQ,VSBN,2007-01-09,14.50,14.50,14.50,14.50,000,13.76 +NASDAQ,VSBN,2006-10-26,14.40,14.45,14.40,14.45,700,13.71 +NASDAQ,VSBN,2006-06-28,18.05,18.05,18.05,18.05,000,17.12 +NASDAQ,VSBN,2006-01-30,20.00,20.00,20.00,20.00,000,15.18 +NASDAQ,VSBN,2005-02-14,22.25,22.25,22.25,22.25,200,16.89 +NASDAQ,VSBN,2005-01-12,22.50,22.50,22.50,22.50,600,17.08 +NASDAQ,VSBN,2004-12-13,23.50,23.50,23.50,23.50,000,17.83 +NASDAQ,VSBN,2004-09-08,22.75,22.75,22.75,22.75,000,17.26 +NASDAQ,VSBN,2004-02-18,29.00,29.00,29.00,29.00,000,16.51 +NASDAQ,VSBN,2003-09-10,19.00,19.00,19.00,19.00,000,10.81 +NASDAQ,VSBN,2003-03-25,26.30,26.50,26.30,26.50,4200,10.06 +NASDAQ,VSBN,2002-10-21,24.00,24.00,24.00,24.00,000,9.11 +NASDAQ,VSBN,2002-06-18,19.50,19.50,19.50,19.50,000,7.40 +NASDAQ,VSBN,2002-05-22,19.40,19.40,19.40,19.40,000,7.36 +NASDAQ,VSBN,2002-05-13,19.70,19.70,19.70,19.70,000,7.48 +NASDAQ,VSBN,2002-04-30,19.20,19.20,19.20,19.20,000,7.29 +NASDAQ,VSBN,2002-04-22,20.00,20.00,20.00,20.00,000,7.59 +NASDAQ,VSBN,2002-03-28,19.00,19.00,19.00,19.00,000,7.21 +NASDAQ,VSBN,2001-10-02,15.00,15.00,15.00,15.00,000,5.69 +NASDAQ,VSBN,2001-06-13,13.50,13.50,13.50,13.50,200,5.12 +NASDAQ,VSBN,2000-10-27,10.87,10.87,10.87,10.87,3500,4.13 +NASDAQ,VPF,2010-01-06,1.45,1.45,1.45,1.45,000,1.45 +NASDAQ,VPF,2009-12-03,1.28,1.40,1.28,1.40,14300,1.40 +NASDAQ,VPF,2009-09-29,1.45,1.45,1.40,1.40,4400,1.40 +NASDAQ,VPF,2008-09-15,3.67,4.35,3.67,4.05,2700,2.67 +NASDAQ,VPF,2008-08-20,3.60,3.85,3.60,3.85,2600,2.54 +NASDAQ,VPF,2008-06-19,3.97,4.04,3.89,3.90,1500,2.57 +NASDAQ,VPF,2008-02-01,4.21,4.30,4.20,4.30,600,2.83 +NASDAQ,VPF,2008-01-30,4.15,4.25,4.15,4.24,1100,2.79 +NASDAQ,VPF,2007-04-05,4.44,4.44,4.26,4.31,7800,2.84 +NASDAQ,VPF,2007-02-28,3.74,3.84,3.70,3.77,2200,2.48 +NASDAQ,VPF,2006-08-11,3.48,3.55,3.48,3.55,1800,2.34 +NASDAQ,VPF,2006-01-17,3.05,3.05,3.05,3.05,000,2.01 +NASDAQ,VPF,2005-11-22,3.32,3.32,3.25,3.30,9200,2.18 +NASDAQ,VPF,2005-11-15,3.65,3.65,3.51,3.55,6600,2.34 +NASDAQ,VPF,2005-10-28,3.92,3.92,3.92,3.92,000,2.58 +NASDAQ,VPF,2005-07-28,4.00,4.20,4.00,4.15,4800,2.74 +NASDAQ,VPF,2005-03-21,3.32,3.50,3.32,3.50,14000,2.31 +NASDAQ,VPF,2004-11-30,3.40,3.40,3.25,3.40,1700,2.24 +NASDAQ,VPF,2004-11-24,3.45,3.45,3.45,3.45,300,2.27 +NASDAQ,VPF,2004-10-08,4.15,4.15,4.15,4.15,1400,2.74 +NASDAQ,VPF,2004-07-21,3.10,3.10,3.05,3.05,1000,2.01 +NASDAQ,VPF,2003-11-26,3.26,3.26,3.26,3.26,200,2.15 +NASDAQ,VPF,2003-11-20,3.11,3.11,3.11,3.11,200,2.05 +NASDAQ,VPF,2002-12-27,2.65,2.65,2.65,2.65,300,1.75 +NASDAQ,VPF,2002-03-14,4.75,5.20,4.75,4.95,9200,3.26 +NASDAQ,VPF,2001-07-11,4.34,4.34,4.25,4.25,1100,2.80 +NASDAQ,VPF,2001-05-17,4.55,4.60,4.55,4.60,1900,3.03 +NASDAQ,VPF,2000-11-27,12.50,13.00,12.50,12.88,9200,8.49 +NASDAQ,VPF,2000-09-05,17.62,20.00,15.00,17.50,155600,11.53 +NASDAQ,VPF,1998-06-10,4.06,4.25,3.88,3.88,11900,2.48 +NASDAQ,VPF,1997-12-19,2.59,2.59,2.59,2.59,100,0.80 +NASDAQ,VPF,1996-11-01,2.30,2.30,2.30,2.30,100,0.71 +NASDAQ,VPF,1995-04-27,2.83,2.83,2.83,2.83,100,0.88 +NASDAQ,VPF,1995-02-23,2.67,2.75,2.67,2.75,500,0.85 +NASDAQ,VPF,1994-08-08,2.43,2.43,2.43,2.43,100,0.75 +NASDAQ,VPF,1994-07-06,2.43,2.43,2.43,2.43,100,0.75 +NASDAQ,VPF,1994-02-15,2.63,2.63,2.63,2.63,300,0.81 +NASDAQ,VPF,1994-02-03,2.75,2.75,2.75,2.75,600,0.85 +NASDAQ,VOD,2009-09-03,21.61,21.69,21.34,21.52,2851400,21.11 +NASDAQ,VOD,2009-04-23,18.25,18.30,17.79,18.14,4820400,17.08 +NASDAQ,VOD,2009-03-19,17.57,17.73,17.32,17.50,2774500,16.48 +NASDAQ,VOD,2008-10-07,22.87,22.92,21.05,21.12,5073500,19.49 +NASDAQ,VOD,2008-05-07,32.06,32.16,31.74,31.74,1721100,28.38 +NASDAQ,VOD,2007-08-01,30.92,31.18,30.50,31.02,3996600,27.37 +NASDAQ,VOD,2007-03-16,27.07,27.35,26.99,27.00,2567500,23.18 +NASDAQ,VOD,2007-03-02,26.98,27.11,26.89,26.91,2964800,23.10 +NASDAQ,VOD,2006-07-07,21.84,21.99,21.70,21.85,2213700,18.44 +NASDAQ,VOD,2006-01-17,21.96,21.98,21.73,21.93,2988800,18.51 +NASDAQ,VOD,2006-01-11,23.12,23.16,22.69,22.77,2979100,19.21 +NASDAQ,VOD,2005-12-14,22.23,22.45,22.23,22.32,2976800,18.83 +NASDAQ,VOD,2004-10-18,24.94,25.04,24.85,25.01,1546000,20.14 +NASDAQ,VOD,2004-01-12,27.33,27.52,27.10,27.31,1327500,21.82 +NASDAQ,VOD,2003-04-02,18.90,19.15,18.90,19.06,4060600,15.02 +NASDAQ,VOD,2003-03-18,18.75,18.99,18.56,18.74,2912200,14.77 +NASDAQ,VOD,2002-11-25,19.42,19.92,19.16,19.50,7146100,15.37 +NASDAQ,VOD,2002-10-30,16.00,16.50,15.81,16.47,2249500,12.88 +NASDAQ,VOD,2002-06-26,12.90,13.55,12.82,13.43,6944700,10.50 +NASDAQ,VOD,2000-02-28,56.44,56.56,55.12,55.19,5183800,42.22 +NASDAQ,VOD,1999-08-30,202.98,203.48,200.87,200.87,4105000,30.58 +NASDAQ,VOD,1999-08-25,196.39,197.38,194.15,197.01,5931500,29.99 +NASDAQ,VOD,1999-08-05,191.79,192.53,185.07,188.05,10481000,28.63 +NASDAQ,VOD,1999-06-01,191.74,192.23,188.57,190.12,4689500,28.86 +NASDAQ,VOD,1999-04-14,196.57,197.19,192.48,192.67,2677000,29.25 +NASDAQ,VOD,1999-01-20,186.96,195.46,185.85,193.10,14324000,29.31 +NASDAQ,VOD,1998-10-28,122.48,122.97,121.92,122.91,352000,18.57 +NASDAQ,VOD,1998-07-23,135.69,136.55,134.08,134.08,242000,20.26 +NASDAQ,VOD,1998-04-23,101.25,102.36,101.13,101.50,1465500,15.26 +NASDAQ,VOD,1998-02-26,87.18,88.23,87.18,87.67,575500,13.18 +NASDAQ,VOD,1997-08-27,49.20,49.44,48.95,49.32,1982000,7.35 +NASDAQ,VOD,1997-07-02,48.34,48.47,47.74,47.92,471000,7.14 +NASDAQ,VOD,1997-06-05,45.43,45.79,45.31,45.43,2512000,6.70 +NASDAQ,VOD,1997-01-29,42.30,42.42,42.18,42.42,641000,6.25 +NASDAQ,VOD,1995-12-13,32.13,32.37,31.30,31.77,11032000,4.60 +NASDAQ,VOD,1995-10-04,40.24,40.24,39.41,39.53,1931500,5.66 +NASDAQ,VOD,1995-06-23,35.46,36.04,35.46,35.58,3024000,5.05 +NASDAQ,VOD,1994-11-29,28.87,29.22,28.76,29.10,718000,4.08 +NASDAQ,VOD,1994-03-17,78.00,78.45,78.00,78.23,1648500,3.62 +NASDAQ,VOD,1993-04-23,54.44,54.44,53.54,53.77,1045500,2.45 +NASDAQ,VOD,1993-02-26,50.85,51.07,50.62,51.07,544500,2.33 +NASDAQ,VOD,1992-09-01,52.53,52.53,52.20,52.20,384000,2.35 +NASDAQ,VOD,1992-08-06,54.09,55.65,54.09,55.65,1585500,2.51 +NASDAQ,VOD,1992-05-15,59.43,60.09,59.32,59.65,1848000,2.65 +NASDAQ,VOD,1992-03-25,51.94,52.27,51.94,52.05,138000,2.32 +NASDAQ,VOD,1992-02-19,54.47,54.47,54.14,54.25,348000,2.41 +NASDAQ,VOD,1992-01-23,55.46,56.24,54.80,54.91,1702500,2.44 +NASDAQ,VOD,1991-11-11,57.51,57.61,57.29,57.61,693000,2.53 +NASDAQ,VOD,1991-04-16,58.92,59.45,58.50,59.24,1105500,2.53 +NASDAQ,VOD,1991-02-06,47.88,49.26,47.88,49.26,1368000,2.10 +NASDAQ,VOD,1990-11-13,45.53,46.37,45.11,45.32,3183000,1.91 +NASDAQ,VOD,1990-10-16,40.70,40.70,39.44,39.44,1558500,1.66 +NASDAQ,VOD,1990-07-19,53.81,54.13,53.60,53.92,273000,2.27 +NASDAQ,VOD,1989-12-26,50.59,51.01,50.59,51.01,222000,2.13 +NASDAQ,VOD,1989-08-10,49.97,50.80,49.97,50.38,2353500,2.10 +NASDAQ,VOD,1989-07-13,57.36,58.92,57.25,57.67,3525000,2.40 +NASDAQ,VOD,1989-02-08,41.56,41.98,40.11,40.21,3669000,1.67 +NASDAQ,VRAD,2009-12-15,13.09,13.10,12.69,12.69,18500,12.69 +NASDAQ,VRAD,2009-12-04,13.00,13.19,12.89,13.10,24500,13.10 +NASDAQ,VRAD,2009-03-04,5.41,5.81,5.11,5.46,41600,5.46 +NASDAQ,VRAD,2009-01-30,8.41,8.41,7.87,8.03,50500,8.03 +NASDAQ,VIDE,2009-10-27,4.39,4.96,4.36,4.96,13000,4.96 +NASDAQ,VIDE,2009-09-10,3.50,3.50,3.50,3.50,000,3.50 +NASDAQ,VIDE,2008-02-28,7.45,7.89,7.38,7.89,8500,7.89 +NASDAQ,VIDE,2007-12-31,7.63,7.68,7.49,7.67,4400,7.67 +NASDAQ,VIDE,2007-09-11,7.70,7.70,7.70,7.70,400,7.70 +NASDAQ,VIDE,2007-06-12,7.37,7.68,7.37,7.59,11300,7.59 +NASDAQ,VIDE,2007-02-08,7.86,7.99,7.35,7.85,13200,7.85 +NASDAQ,VIDE,2005-06-22,13.00,13.10,12.97,13.02,7800,13.02 +NASDAQ,VIDE,2005-01-31,13.80,14.44,13.50,14.06,41800,14.06 +NASDAQ,VIDE,2004-09-17,36.33,36.33,35.00,35.36,26600,17.63 +NASDAQ,VIDE,2004-09-15,35.00,35.40,34.05,34.63,44600,17.26 +NASDAQ,VIDE,2004-05-26,18.18,18.50,18.00,18.30,12000,9.12 +NASDAQ,VIDE,2004-02-02,13.09,13.09,12.50,12.84,19800,6.40 +NASDAQ,VIDE,2003-12-10,12.23,12.30,12.23,12.30,1000,6.11 +NASDAQ,VIDE,2003-06-04,6.50,6.60,6.40,6.60,5800,3.28 +NASDAQ,VIDE,2003-03-21,6.54,6.54,6.54,6.54,3000,3.25 +NASDAQ,VIDE,2003-02-21,6.84,6.84,6.40,6.75,8400,3.35 +NASDAQ,VIDE,2003-02-04,6.53,6.73,6.53,6.73,1200,3.34 +NASDAQ,VIDE,2002-04-25,7.74,7.74,6.85,7.20,2000,3.57 +NASDAQ,VIDE,2001-12-27,5.30,5.67,5.30,5.67,11800,2.81 +NASDAQ,VIDE,2000-05-18,7.69,7.69,7.28,7.69,7400,3.18 +NASDAQ,VIDE,2000-01-21,3.78,3.78,3.78,3.78,500,1.56 +NASDAQ,VIDE,1999-11-10,3.94,3.94,3.75,3.94,11500,1.63 +NASDAQ,VIDE,1999-07-30,4.50,4.81,4.50,4.53,2400,1.87 +NASDAQ,VIDE,1998-12-09,6.25,6.25,6.25,6.25,7700,2.59 +NASDAQ,VIDE,1998-01-14,10.88,11.00,10.75,11.00,48500,4.55 +NASDAQ,VIDE,1998-01-05,10.75,11.31,10.50,10.75,262800,4.45 +NASDAQ,VIDE,1996-07-25,3.75,3.75,3.25,3.44,31000,1.42 +NASDAQ,VIDE,1996-07-23,3.50,3.88,3.50,3.62,36200,1.50 +NASDAQ,VIDE,1995-12-11,4.13,4.13,3.75,3.75,18000,1.55 +NASDAQ,VIDE,1995-10-05,4.63,5.50,4.63,5.00,21600,2.07 +NASDAQ,VIDE,1994-01-25,2.87,2.87,2.87,2.87,1900,1.19 +NASDAQ,VIDE,1993-08-23,3.75,3.75,3.25,3.25,4300,1.34 +NASDAQ,VIDE,1993-04-22,5.00,5.00,5.00,5.00,1900,2.07 +NASDAQ,VIDE,1992-09-10,5.63,5.63,5.63,5.63,10100,2.33 +NASDAQ,VIDE,1991-07-30,5.00,5.00,5.00,5.00,18700,2.07 +NASDAQ,VIDE,1991-03-25,5.75,5.87,5.75,5.87,1000,2.43 +NASDAQ,VIDE,1990-10-24,3.50,3.50,3.50,3.50,1400,1.45 +NASDAQ,VIDE,1990-06-14,4.25,4.50,4.25,4.50,19900,1.86 +NASDAQ,VRUS,2010-01-06,20.95,20.96,19.86,20.01,91600,20.01 +NASDAQ,VRUS,2009-04-23,9.25,9.36,8.60,8.70,131800,8.70 +NASDAQ,VRUS,2009-03-27,10.85,10.85,10.35,10.46,173900,10.46 +NASDAQ,VRUS,2009-03-16,8.78,8.80,8.18,8.20,73500,8.20 +NASDAQ,VRUS,2008-02-13,21.41,21.75,21.10,21.51,130200,21.51 +NASDAQ,VRUS,2007-08-15,10.09,10.09,9.58,9.58,5000,9.58 +NASDAQ,VRUS,2007-07-19,11.33,11.33,10.12,11.00,15100,11.00 +NASDAQ,VIRL,2010-02-03,5.77,6.03,5.75,5.98,68600,5.98 +NASDAQ,VIRL,2009-11-02,5.93,5.93,5.42,5.48,22500,5.48 +NASDAQ,VIRL,2008-12-04,2.96,3.09,2.96,3.09,3700,3.09 +NASDAQ,VIRL,2008-07-11,6.92,6.99,6.88,6.98,8700,6.98 +NASDAQ,VIRL,2007-08-23,6.94,6.99,6.79,6.80,43900,6.80 +NASDAQ,VIRL,2007-05-31,7.05,7.21,7.05,7.18,355100,7.18 +NASDAQ,VIRL,2006-02-01,10.79,11.28,10.66,11.18,143700,11.18 +NASDAQ,VIRL,2005-10-17,7.80,7.80,7.67,7.76,51100,7.76 +NASDAQ,VIRL,2004-10-13,12.60,12.83,12.60,12.70,23100,12.70 +NASDAQ,VIRL,2004-08-23,8.95,9.38,8.90,9.02,62600,9.02 +NASDAQ,VIRL,2004-08-12,8.80,8.80,8.48,8.54,9900,8.54 +NASDAQ,VIRL,2004-06-29,8.76,9.40,8.69,9.09,107100,9.09 +NASDAQ,VIRL,2003-12-30,10.05,10.24,10.05,10.21,8100,10.21 +NASDAQ,VIRL,2003-01-03,9.52,10.02,9.52,9.67,124300,9.67 +NASDAQ,VIRL,2002-12-02,13.79,14.29,12.56,13.32,158100,13.32 +NASDAQ,VIRL,2002-10-11,8.01,9.11,8.00,8.78,86900,8.78 +NASDAQ,VIRL,2002-06-24,12.00,12.30,11.16,12.19,48100,12.19 +NASDAQ,VIRL,2002-02-19,17.00,17.31,15.30,15.60,122400,15.60 +NASDAQ,VIRL,2000-12-18,11.62,12.50,11.50,12.50,27700,12.50 +NASDAQ,VIRL,2000-11-27,12.00,12.25,12.00,12.19,1800,12.19 +NASDAQ,VPFG,2009-06-05,15.91,16.13,15.74,16.03,7600,15.86 +NASDAQ,VPFG,2008-06-18,15.37,15.49,15.10,15.24,78900,14.80 +NASDAQ,VPFG,2008-03-10,14.93,14.93,14.31,14.62,37200,14.14 +NASDAQ,VPFG,2007-02-13,17.33,17.39,17.18,17.26,7700,16.48 +NASDAQ,VPFG,2006-10-04,14.99,15.45,14.90,15.40,880700,14.66 +NASDAQ,VGLT,2010-01-21,58.48,58.81,58.48,58.79,1100,58.59 +NASDAQ,VRTB,2009-12-02,2.25,2.25,2.24,2.24,13100,2.24 +NASDAQ,VRTB,2009-11-23,2.13,2.28,2.10,2.20,10700,2.20 +NASDAQ,VRTB,2009-11-13,2.10,2.50,2.10,2.48,1100,2.48 +NASDAQ,VRTB,2008-08-26,4.56,4.65,4.56,4.64,7200,4.64 +NASDAQ,VRTB,2008-06-06,7.88,8.05,7.88,7.88,13100,7.88 +NASDAQ,VRTB,2008-02-29,8.50,8.50,8.30,8.41,19400,8.04 +NASDAQ,VRTB,2006-12-21,5.37,5.41,5.20,5.34,33500,11.46 +NASDAQ,VRTB,2006-10-06,6.79,6.79,6.65,6.75,14400,10.86 +NASDAQ,VRTB,2006-08-03,6.06,6.47,6.06,6.47,9700,10.32 +NASDAQ,VRTB,2006-07-26,5.30,5.55,5.19,5.36,14200,8.34 +NASDAQ,VRML,2010-01-25,25.10,25.40,23.60,24.50,32700,24.50 +NASDAQ,VRML,2009-10-21,19.00,19.00,16.20,16.85,264500,16.85 +NASDAQ,VRML,2009-03-26,0.50,0.50,0.50,0.50,100,0.50 +NASDAQ,VRML,2008-10-09,0.55,0.75,0.41,0.51,26400,0.51 +NASDAQ,VRML,2008-09-03,1.54,1.54,1.25,1.25,9400,1.25 +NASDAQ,VRML,2008-08-18,1.35,1.37,1.32,1.34,17200,1.34 +NASDAQ,VRML,2008-05-02,1.18,1.62,1.18,1.62,79200,1.62 +NASDAQ,VRML,2008-01-25,0.68,0.68,0.64,0.67,2600,6.70 +NASDAQ,VRML,2006-10-25,1.11,1.12,1.07,1.07,2300,10.70 +NASDAQ,VRML,2006-08-25,1.34,1.54,1.29,1.50,21200,15.00 +NASDAQ,VRML,2006-04-26,1.59,1.59,1.47,1.52,6800,15.20 +NASDAQ,VRML,2005-02-01,3.09,3.10,2.97,3.02,8900,30.20 +NASDAQ,VRML,2004-10-05,4.24,4.25,3.99,4.20,16400,42.00 +NASDAQ,VRML,2004-06-07,7.45,7.45,7.20,7.44,6000,74.40 +NASDAQ,VRML,2004-05-13,7.00,7.10,6.51,6.94,16700,69.40 +NASDAQ,VRML,2004-01-06,8.32,9.00,8.21,8.85,87500,88.50 +NASDAQ,VRML,2003-09-03,11.97,12.00,11.50,11.93,165200,119.30 +NASDAQ,VRML,2003-05-07,5.10,5.45,5.04,5.43,15900,54.30 +NASDAQ,VRML,2003-04-16,5.30,5.30,5.16,5.16,800,51.60 +NASDAQ,VRML,2003-01-21,3.70,3.95,3.66,3.77,16500,37.70 +NASDAQ,VRML,2002-11-18,3.10,3.10,2.96,3.00,15400,30.00 +NASDAQ,VRML,2002-11-14,3.15,3.20,3.05,3.15,2200,31.50 +NASDAQ,VRML,2002-08-20,3.20,3.20,3.05,3.05,2800,30.50 +NASDAQ,VRML,2002-02-12,6.70,6.90,6.37,6.60,45000,66.00 +NASDAQ,VRML,2002-01-08,7.13,7.40,7.00,7.40,6900,74.00 +NASDAQ,VRML,2001-05-16,5.66,5.75,5.30,5.54,5200,55.40 +NASDAQ,WBCO,2009-12-29,12.05,12.10,11.83,12.05,52900,12.02 +NASDAQ,WBCO,2009-11-17,8.75,9.20,8.75,9.20,7800,9.18 +NASDAQ,WBCO,2009-03-05,6.55,6.55,6.33,6.47,17000,6.37 +NASDAQ,WBCO,2008-09-25,9.36,9.75,9.36,9.75,300,9.44 +NASDAQ,WBCO,2008-03-14,14.34,14.45,14.34,14.35,300,13.74 +NASDAQ,WBCO,2008-02-25,15.63,16.06,15.49,16.00,5000,15.31 +NASDAQ,WBCO,2007-11-27,16.96,16.96,16.69,16.96,1200,16.18 +NASDAQ,WBCO,2007-01-09,16.05,16.48,16.05,16.45,16500,15.46 +NASDAQ,WBCO,2006-04-20,18.11,18.27,18.11,18.27,1500,13.61 +NASDAQ,WBCO,2006-02-10,19.24,19.24,18.86,18.94,3200,14.11 +NASDAQ,WBCO,2006-01-23,18.89,18.95,17.85,18.22,8200,13.52 +NASDAQ,WBCO,2005-08-29,16.80,17.40,16.75,17.40,1700,12.87 +NASDAQ,WBCO,2005-06-10,14.40,14.45,14.35,14.35,2700,10.59 +NASDAQ,WBCO,2004-04-28,15.00,15.01,14.92,14.99,12300,8.12 +NASDAQ,WBCO,2004-02-10,17.50,18.00,17.50,18.00,7500,9.75 +NASDAQ,WBCO,2004-01-05,16.16,16.18,15.90,16.00,15000,7.51 +NASDAQ,WBCO,2003-12-30,16.24,16.25,16.16,16.16,6300,7.58 +NASDAQ,WBCO,2003-08-27,15.30,15.40,15.30,15.30,1200,7.15 +NASDAQ,WBCO,2003-06-25,15.07,15.07,15.07,15.07,1800,7.01 +NASDAQ,WBCO,2003-05-06,13.84,14.23,13.82,14.10,7700,6.56 +NASDAQ,WBCO,2002-10-21,12.15,12.15,12.00,12.00,5300,5.49 +NASDAQ,WBCO,2002-09-18,13.52,13.52,13.52,13.52,1200,5.63 +NASDAQ,WBCO,2002-05-17,16.29,16.29,15.74,16.25,1800,6.73 +NASDAQ,WBCO,2002-01-09,10.00,10.00,10.00,10.00,7700,4.10 +NASDAQ,WBCO,2001-11-21,9.95,9.95,9.95,9.95,000,4.08 +NASDAQ,WBCO,2001-01-03,8.25,8.88,8.25,8.88,3300,3.54 +NASDAQ,WBCO,2000-09-13,7.75,7.88,7.75,7.88,7700,3.12 +NASDAQ,WBCO,2000-06-19,8.50,8.50,8.50,8.50,13200,3.35 +NASDAQ,WBCO,2000-05-08,8.00,8.00,7.94,7.94,11700,3.13 +NASDAQ,WBCO,2000-01-28,8.25,8.38,8.25,8.38,27300,3.26 +NASDAQ,WBCO,2000-01-25,8.88,8.88,8.88,8.88,3000,3.46 +NASDAQ,WBCO,1999-11-30,9.50,9.56,9.50,9.50,9500,3.70 +NASDAQ,WBCO,1999-09-20,9.50,9.50,9.50,9.50,4000,3.68 +NASDAQ,WBCO,1999-07-23,10.25,10.25,10.13,10.13,7700,3.91 +NASDAQ,WBCO,1999-06-23,10.56,10.56,10.56,10.56,1700,4.08 +NASDAQ,WBCO,1999-04-05,8.50,8.50,8.50,8.50,1800,3.27 +NASDAQ,WBCO,1999-01-27,8.81,8.94,8.81,8.94,3700,3.42 +NASDAQ,WBCO,1998-10-09,9.13,9.13,9.13,9.13,2500,3.48 +NASDAQ,WBCO,1998-09-25,10.25,10.25,10.25,10.25,000,3.91 +NASDAQ,WEYS,2009-08-26,23.33,23.33,22.72,23.04,4400,22.74 +NASDAQ,WEYS,2009-01-09,32.25,32.86,30.25,30.31,14200,29.56 +NASDAQ,WEYS,2008-10-23,25.30,26.99,25.30,26.58,12500,25.79 +NASDAQ,WEYS,2007-08-02,27.00,27.92,26.48,27.50,20800,26.11 +NASDAQ,WEYS,2006-12-01,24.50,24.82,23.81,24.82,17600,23.38 +NASDAQ,WEYS,2006-10-06,23.00,23.15,22.73,22.73,4800,21.33 +NASDAQ,WEYS,2006-05-15,20.00,20.71,20.00,20.47,7300,19.04 +NASDAQ,WEYS,2006-03-10,20.04,20.47,19.69,20.43,4000,19.01 +NASDAQ,WEYS,2006-02-28,19.38,19.73,19.20,19.28,10100,17.94 +NASDAQ,WEYS,2005-12-16,20.24,20.24,19.38,19.71,30000,18.28 +NASDAQ,WEYS,2005-11-02,19.79,19.99,19.70,19.99,15100,18.47 +NASDAQ,WEYS,2005-10-03,19.50,19.70,19.45,19.45,2300,17.97 +NASDAQ,WEYS,2005-07-08,20.50,21.40,20.50,21.24,12300,19.55 +NASDAQ,WEYS,2003-08-08,45.67,45.67,45.01,45.45,1200,13.64 +NASDAQ,WEYS,2003-04-09,46.78,48.58,46.65,48.58,7200,14.54 +NASDAQ,WEYS,2002-11-14,37.69,37.69,37.69,37.69,900,11.20 +NASDAQ,WEYS,2002-07-19,37.90,37.90,37.00,37.00,14700,10.95 +NASDAQ,WEYS,2002-04-30,30.50,30.50,30.50,30.50,000,9.00 +NASDAQ,WEYS,2002-04-16,29.90,29.90,29.40,29.40,3000,8.67 +NASDAQ,WEYS,2002-03-22,29.95,29.95,29.25,29.25,1500,8.63 +NASDAQ,WEYS,2002-01-23,25.35,25.35,25.35,25.35,000,7.45 +NASDAQ,WEYS,2001-10-18,25.25,25.25,25.25,25.25,000,7.38 +NASDAQ,WEYS,2001-08-20,23.55,23.55,23.55,23.55,000,6.85 +NASDAQ,WEYS,2000-09-29,25.50,25.50,25.50,25.50,000,7.31 +NASDAQ,WEYS,1999-09-08,23.37,23.37,23.37,23.37,600,6.59 +NASDAQ,WEYS,1999-05-04,23.25,23.25,23.25,23.25,1500,6.50 +NASDAQ,WEYS,1998-07-09,28.50,28.50,28.50,28.50,000,7.88 +NASDAQ,WEYS,1998-04-29,25.50,26.00,25.00,26.00,10200,7.17 +NASDAQ,WEYS,1997-07-02,65.00,65.00,65.00,65.00,000,5.91 +NASDAQ,WEYS,1997-05-08,49.00,49.00,49.00,49.00,000,4.43 +NASDAQ,WEYS,1997-04-22,47.00,47.00,47.00,47.00,000,4.25 +NASDAQ,WEYS,1997-03-03,46.25,46.25,46.25,46.25,52200,4.19 +NASDAQ,WEYS,1996-12-05,41.00,41.13,41.00,41.13,180000,3.70 +NASDAQ,WEYS,1996-07-08,39.50,39.50,39.50,39.50,8100,3.52 +NASDAQ,WEYS,1995-06-08,34.25,34.25,34.25,34.25,000,2.98 +NASDAQ,WEYS,1993-12-21,33.00,33.00,33.00,33.00,000,2.78 +NASDAQ,WEYS,1993-11-09,33.00,33.00,32.00,32.50,24300,2.72 +NASDAQ,WEYS,1993-10-15,29.12,29.12,29.12,29.12,000,2.44 +NASDAQ,WEYS,1993-07-08,28.00,28.00,28.00,28.00,000,2.33 +NASDAQ,WEYS,1993-06-16,27.50,27.50,27.50,27.50,000,2.29 +NASDAQ,WEYS,1992-09-09,28.50,28.50,28.50,28.50,000,2.34 +NASDAQ,WEYS,1992-04-30,26.00,26.00,26.00,26.00,5400,2.11 +NASDAQ,WEYS,1992-04-13,26.00,26.00,26.00,26.00,5400,2.11 +NASDAQ,WEYS,1990-05-29,60.00,60.00,60.00,60.00,3600,2.39 +NASDAQ,WSCC,2009-08-21,0.71,0.71,0.71,0.71,000,0.71 +NASDAQ,WSCC,2009-08-11,0.72,0.72,0.72,0.72,200,0.72 +NASDAQ,WSCC,2009-05-14,0.39,0.39,0.39,0.39,000,0.39 +NASDAQ,WSCC,2008-12-22,0.35,0.35,0.35,0.35,1000,0.35 +NASDAQ,WSCC,2008-12-11,0.42,0.42,0.40,0.40,20300,0.40 +NASDAQ,WSCC,2008-11-14,0.65,0.65,0.65,0.65,000,0.65 +NASDAQ,WSCC,2008-09-30,0.93,0.93,0.93,0.93,000,0.93 +NASDAQ,WSCC,2007-10-29,2.81,2.81,2.78,2.78,1000,2.78 +NASDAQ,WSCC,2007-03-23,3.94,4.03,3.94,4.03,800,4.03 +NASDAQ,WSCC,2007-02-26,4.09,4.19,4.09,4.19,200,4.19 +NASDAQ,WSCC,2006-01-24,3.93,3.93,3.93,3.93,000,3.93 +NASDAQ,WSCC,2004-06-29,5.30,5.30,5.30,5.30,2400,5.30 +NASDAQ,WSCC,2004-05-10,5.70,5.72,5.62,5.70,4800,5.70 +NASDAQ,WSCC,2004-03-01,5.50,6.70,5.50,6.70,1900,6.70 +NASDAQ,WSCC,2003-06-23,2.68,2.68,2.68,2.68,000,2.68 +NASDAQ,WSCC,2003-02-14,2.36,2.36,2.36,2.36,700,2.36 +NASDAQ,WSCC,2002-11-07,2.10,2.10,2.10,2.10,1200,2.10 +NASDAQ,WSCC,2002-10-08,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,WSCC,2000-12-20,4.19,4.25,4.19,4.25,1700,4.25 +NASDAQ,WSCC,2000-09-01,6.50,6.50,6.50,6.50,1100,6.50 +NASDAQ,WSCC,1999-05-07,8.00,8.00,7.37,7.37,1600,6.96 +NASDAQ,WSCC,1999-04-29,7.75,7.75,7.13,7.50,17700,7.08 +NASDAQ,WATG,2009-10-16,14.26,14.47,13.66,14.19,318800,14.19 +NASDAQ,WATG,2009-07-30,11.44,11.91,11.05,11.22,272600,11.22 +NASDAQ,WATG,2008-09-26,6.88,7.15,6.71,6.92,118400,6.92 +NASDAQ,WATG,2008-03-26,8.20,8.27,7.61,8.26,125500,8.26 +NASDAQ,WATG,2008-01-04,11.99,12.60,11.50,12.59,497800,12.59 +NASDAQ,WATG,2007-06-08,7.30,7.40,7.17,7.17,107200,7.17 +NASDAQ,WATG,2007-05-31,7.20,7.20,7.15,7.20,8900,7.20 +NASDAQ,WATG,2007-01-22,4.70,4.70,4.60,4.60,4200,4.60 +NASDAQ,WATG,2006-12-19,4.75,4.75,4.70,4.74,1900,4.74 +NASDAQ,WATG,2006-11-17,4.65,4.80,4.50,4.60,11400,4.60 +NASDAQ,WATG,2006-11-13,4.60,5.00,4.10,4.70,85200,4.70 +NASDAQ,WATG,2006-11-09,4.25,4.60,4.15,4.60,12700,4.60 +NASDAQ,WWAY,2009-10-26,4.25,4.30,4.25,4.30,400,4.30 +NASDAQ,WWAY,2009-04-24,5.92,5.92,5.92,5.92,200000,4.93 +NASDAQ,WWAY,2008-12-16,5.62,5.62,5.62,5.62,325000,4.68 +NASDAQ,WWAY,2008-10-16,5.40,5.40,5.40,5.40,000,4.50 +NASDAQ,WMAR,2009-12-23,7.33,7.48,7.23,7.32,55200,7.32 +NASDAQ,WMAR,2009-09-14,8.06,8.44,7.58,8.24,47400,8.24 +NASDAQ,WMAR,2009-06-19,6.00,6.10,5.85,6.09,47900,6.09 +NASDAQ,WMAR,2008-12-18,4.88,4.88,4.67,4.72,16100,4.72 +NASDAQ,WMAR,2008-03-03,8.09,8.36,7.69,7.85,86600,7.85 +NASDAQ,WMAR,2006-03-28,14.26,14.31,13.99,14.05,78600,14.05 +NASDAQ,WMAR,2005-08-22,18.88,19.20,18.70,18.97,96200,18.97 +NASDAQ,WMAR,2005-05-19,16.55,17.40,16.53,17.19,488400,17.19 +NASDAQ,WMAR,2004-06-29,28.51,28.52,27.21,27.39,276600,27.39 +NASDAQ,WMAR,2004-04-15,30.05,30.73,29.43,30.35,114400,30.35 +NASDAQ,WMAR,2004-01-27,28.07,28.30,27.51,27.82,83400,27.82 +NASDAQ,WMAR,2003-11-28,25.30,25.53,24.73,25.36,60900,25.36 +NASDAQ,WMAR,2003-10-07,21.12,21.94,21.01,21.94,119500,21.94 +NASDAQ,WMAR,2003-08-28,22.30,22.31,20.84,21.30,627700,21.30 +NASDAQ,WMAR,2003-07-08,19.10,19.54,18.96,19.50,110600,19.50 +NASDAQ,WMAR,2003-02-24,16.60,17.02,16.26,16.69,129600,16.69 +NASDAQ,WMAR,2002-10-16,13.32,15.00,13.00,13.53,178600,13.53 +NASDAQ,WMAR,2002-01-30,16.18,16.49,16.15,16.46,139400,16.46 +NASDAQ,WMAR,2001-08-30,12.45,13.02,11.78,11.78,399100,11.78 +NASDAQ,WMAR,2001-07-19,10.17,10.81,10.08,10.64,242300,10.64 +NASDAQ,WMAR,2000-10-09,7.75,8.00,7.75,7.88,45500,7.88 +NASDAQ,WMAR,2000-09-01,8.88,9.16,8.75,9.06,26200,9.06 +NASDAQ,WMAR,2000-03-29,10.25,10.50,10.00,10.44,22800,10.44 +NASDAQ,WMAR,2000-03-28,9.89,10.50,9.89,10.50,48200,10.50 +NASDAQ,WMAR,2000-01-03,8.19,8.50,8.19,8.44,12200,8.44 +NASDAQ,WMAR,1998-06-22,17.75,17.87,17.25,17.50,40700,17.50 +NASDAQ,WMAR,1998-05-08,20.62,21.38,20.62,21.13,507900,21.13 +NASDAQ,WMAR,1998-04-14,26.00,27.13,25.88,27.06,233800,27.06 +NASDAQ,WMAR,1997-06-23,26.00,27.25,25.50,26.75,61900,26.75 +NASDAQ,WMAR,1996-11-07,33.75,36.25,33.62,36.00,111600,36.00 +NASDAQ,WMAR,1996-10-22,35.75,36.50,35.75,36.25,36800,36.25 +NASDAQ,WMAR,1996-10-03,33.75,36.00,33.50,35.87,365000,35.87 +NASDAQ,WMAR,1996-05-30,68.00,70.00,67.75,69.75,183800,34.88 +NASDAQ,WMAR,1996-04-19,52.00,52.00,50.75,51.25,26000,25.63 +NASDAQ,WMAR,1995-05-08,24.75,25.25,24.75,24.75,213400,12.38 +NASDAQ,WMAR,1994-12-15,19.50,19.50,19.50,19.50,2000,9.75 +NASDAQ,WMAR,1994-10-19,21.50,22.50,21.50,22.50,400,11.25 +NASDAQ,WMAR,1994-10-10,22.00,22.25,22.00,22.25,6600,11.12 +NASDAQ,WMAR,1994-02-04,19.00,19.75,18.75,18.75,38000,9.38 +NASDAQ,WMAR,1994-01-19,17.75,17.75,17.25,17.75,138800,8.87 +NASDAQ,WEBM,2009-04-28,0.46,0.50,0.46,0.46,2800,0.46 +NASDAQ,WEBM,2008-04-04,2.00,2.05,1.97,2.00,21600,2.00 +NASDAQ,WEBM,2007-04-18,7.07,7.24,7.04,7.07,874500,7.07 +NASDAQ,WEBM,2006-06-30,13.24,13.24,12.93,13.00,283100,13.00 +NASDAQ,WEBM,2006-03-16,17.11,17.30,16.96,16.99,309500,16.99 +NASDAQ,WEBM,2004-09-07,14.35,14.63,14.23,14.63,253500,14.63 +NASDAQ,WEBM,2004-03-18,9.65,10.05,9.63,10.03,49300,10.03 +NASDAQ,WEBM,2003-12-29,4.58,4.80,4.58,4.75,62600,4.75 +NASDAQ,WEBM,2003-07-28,3.86,3.95,3.81,3.90,11300,3.90 +NASDAQ,WEBM,2003-06-23,3.75,3.75,3.55,3.64,23000,3.64 +NASDAQ,WEBM,2002-07-05,1.95,2.05,1.95,2.05,2300,2.05 +NASDAQ,WEBM,2002-05-09,2.40,2.58,2.25,2.25,53100,2.25 +NASDAQ,WEBM,2002-03-15,3.04,3.25,3.00,3.21,11500,3.21 +NASDAQ,WEBM,2001-05-25,2.96,3.15,2.70,2.92,92500,2.92 +NASDAQ,WEBM,2001-03-20,4.62,4.88,3.62,4.00,227100,4.00 +NASDAQ,WEBM,2000-08-04,20.09,21.44,20.00,20.88,53100,20.88 +NASDAQ,WRLD,2009-11-02,25.19,25.50,23.32,24.35,402500,24.35 +NASDAQ,WRLD,2009-02-19,17.66,17.97,16.33,16.44,212300,16.44 +NASDAQ,WRLD,2007-09-17,30.98,31.33,30.58,31.10,229200,31.10 +NASDAQ,WRLD,2006-11-22,46.15,46.50,45.56,45.82,198300,45.82 +NASDAQ,WRLD,2006-04-06,27.20,27.33,27.00,27.28,44000,27.28 +NASDAQ,WRLD,2006-02-10,27.18,27.31,26.72,26.82,131600,26.82 +NASDAQ,WRLD,2006-01-06,28.45,28.64,28.13,28.13,69800,28.13 +NASDAQ,WRLD,2005-10-05,25.46,26.06,24.51,24.58,91200,24.58 +NASDAQ,WRLD,2005-03-03,28.26,28.50,27.60,28.29,82200,28.29 +NASDAQ,WRLD,2005-02-15,29.33,30.02,28.82,29.12,88400,29.12 +NASDAQ,WRLD,2005-01-28,28.89,28.92,28.43,28.74,115300,28.74 +NASDAQ,WRLD,2004-03-12,18.51,19.09,18.25,18.70,161600,18.70 +NASDAQ,WRLD,2003-12-24,19.50,19.50,19.20,19.21,22900,19.21 +NASDAQ,WRLD,2003-12-02,20.15,20.37,19.75,20.23,151400,20.23 +NASDAQ,WRLD,2003-01-02,7.61,7.93,7.55,7.90,16200,7.90 +NASDAQ,WRLD,2002-05-30,8.25,8.35,8.15,8.29,25900,8.29 +NASDAQ,WRLD,2002-03-27,6.81,7.12,6.81,6.95,41700,6.95 +NASDAQ,WRLD,2002-01-15,7.80,7.99,7.74,7.84,6500,7.84 +NASDAQ,WRLD,2001-02-21,5.75,5.88,5.69,5.81,12100,5.81 +NASDAQ,WRLD,2001-02-16,5.81,5.88,5.81,5.81,5700,5.81 +NASDAQ,WRLD,1998-12-07,5.38,5.81,5.38,5.50,35400,5.50 +NASDAQ,WRLD,1998-08-05,5.50,5.87,5.50,5.87,5700,5.87 +NASDAQ,WRLD,1998-05-11,6.44,6.44,5.94,6.06,213600,6.06 +NASDAQ,WRLD,1997-12-10,5.00,5.12,4.88,5.00,63300,5.00 +NASDAQ,WRLD,1997-12-01,5.12,5.31,5.00,5.12,27800,5.12 +NASDAQ,WRLD,1996-12-11,6.50,6.62,6.38,6.50,25300,6.50 +NASDAQ,WRLD,1996-09-10,7.25,7.50,7.25,7.25,17200,7.25 +NASDAQ,WRLD,1996-01-30,9.75,10.37,9.75,10.37,14100,10.37 +NASDAQ,WRLD,1995-05-11,28.00,28.81,28.00,28.25,60600,9.42 +NASDAQ,WRLD,1995-01-26,24.00,24.25,23.88,23.88,15000,7.96 +NASDAQ,WRLD,1994-07-01,17.75,18.00,17.50,17.75,60300,5.92 +NASDAQ,WRLD,1994-01-19,21.00,21.00,20.25,20.25,25500,6.75 +NASDAQ,WRLD,1993-08-05,18.75,19.00,18.75,18.75,39600,6.25 +NASDAQ,WRLD,1993-06-30,17.00,17.50,17.00,17.50,73500,5.83 +NASDAQ,WRLD,1991-12-06,7.25,7.25,7.00,7.13,85800,2.38 +NASDAQ,WBSN,2010-01-04,17.59,17.99,17.56,17.98,298300,17.98 +NASDAQ,WBSN,2009-10-16,18.02,18.30,17.39,18.04,488700,18.04 +NASDAQ,WBSN,2009-09-18,17.19,17.94,17.17,17.94,979000,17.94 +NASDAQ,WBSN,2009-08-11,15.04,15.17,14.80,14.90,220300,14.90 +NASDAQ,WBSN,2009-01-09,15.63,15.63,14.97,15.05,501600,15.05 +NASDAQ,WBSN,2008-11-18,16.25,16.49,15.15,15.67,507700,15.67 +NASDAQ,WBSN,2008-08-26,21.88,22.32,21.83,22.02,466300,22.02 +NASDAQ,WBSN,2008-07-10,16.95,17.33,16.76,17.18,296900,17.18 +NASDAQ,WBSN,2008-03-18,18.79,19.58,18.31,19.54,752600,19.54 +NASDAQ,WBSN,2007-11-27,16.02,16.20,15.56,15.77,439100,15.77 +NASDAQ,WBSN,2007-06-20,21.84,22.06,21.75,21.87,431100,21.87 +NASDAQ,WBSN,2007-05-14,23.58,23.72,23.19,23.27,313700,23.27 +NASDAQ,WBSN,2005-08-16,49.75,50.11,49.24,49.24,1212400,24.62 +NASDAQ,WBSN,2005-07-01,49.21,49.85,48.58,49.26,891400,24.63 +NASDAQ,WBSN,2005-01-06,46.55,47.73,46.41,46.43,839800,23.22 +NASDAQ,WBSN,2004-11-23,45.27,45.90,44.57,45.60,791200,22.80 +NASDAQ,WBSN,2004-08-23,39.65,39.87,39.17,39.29,1656200,19.65 +NASDAQ,WBSN,2004-01-14,29.35,29.90,29.19,29.38,550600,14.69 +NASDAQ,WBSN,2003-11-05,23.85,25.40,23.68,24.93,1189600,12.47 +NASDAQ,WBSN,2003-02-11,14.96,15.27,14.75,15.27,1272200,7.64 +NASDAQ,WBSN,2002-10-02,11.76,12.25,11.76,11.95,977600,5.97 +NASDAQ,WBSN,2002-09-16,16.29,16.39,15.50,15.53,727400,7.76 +NASDAQ,WBSN,2002-04-18,22.72,23.80,22.47,22.67,403200,11.34 +NASDAQ,WBSN,2002-01-07,34.07,34.50,31.55,32.05,1593400,16.02 +NASDAQ,WBSN,2001-10-10,13.96,15.08,13.96,14.81,435400,7.41 +NASDAQ,WBSN,2000-06-30,29.41,31.00,25.00,25.12,381200,12.56 +NASDAQ,WLFCP,2009-09-11,9.12,9.27,9.12,9.15,5300,8.80 +NASDAQ,WLFCP,2009-09-10,9.24,9.28,9.20,9.26,8400,8.91 +NASDAQ,WLFCP,2008-10-17,6.50,6.50,6.43,6.46,11200,5.60 +NASDAQ,WLFCP,2008-08-11,9.63,9.82,9.63,9.81,5800,8.36 +NASDAQ,WLFCP,2008-05-13,10.76,10.84,10.76,10.77,3000,8.97 +NASDAQ,WLFCP,2008-03-06,9.91,9.98,9.62,9.62,11500,7.90 +NASDAQ,WLFCP,2006-11-16,10.40,10.47,10.30,10.30,1000,7.58 +NASDAQ,WIRE,2010-01-13,20.24,20.56,19.70,20.51,180800,20.51 +NASDAQ,WIRE,2009-09-15,23.39,23.64,23.03,23.48,142600,23.44 +NASDAQ,WIRE,2009-07-24,21.09,21.52,20.89,21.09,85600,21.05 +NASDAQ,WIRE,2009-01-14,16.70,16.81,15.62,15.83,121300,15.77 +NASDAQ,WIRE,2008-10-08,15.14,16.00,14.52,15.06,516600,14.99 +NASDAQ,WIRE,2008-07-15,22.10,22.16,20.88,21.80,632800,21.67 +NASDAQ,WIRE,2007-10-10,26.00,26.34,25.86,26.05,225100,25.81 +NASDAQ,WIRE,2007-06-22,30.89,30.89,30.00,30.48,839800,30.16 +NASDAQ,WIRE,2007-02-08,23.25,23.65,22.75,23.42,415700,23.15 +NASDAQ,WIRE,2006-04-27,41.71,42.23,37.65,40.00,1799800,39.51 +NASDAQ,WIRE,2005-12-14,24.49,24.77,24.03,24.12,125800,23.82 +NASDAQ,WIRE,2004-11-10,12.75,12.79,12.55,12.65,68300,12.49 +NASDAQ,WIRE,2004-02-27,30.50,31.70,29.58,29.81,624900,19.63 +NASDAQ,WIRE,2004-01-23,20.14,20.39,20.00,20.30,30600,13.37 +NASDAQ,WIRE,2003-12-16,16.99,17.15,16.99,17.15,10800,11.29 +NASDAQ,WIRE,2002-11-25,9.50,9.67,9.40,9.67,32800,6.37 +NASDAQ,WIRE,2002-10-21,8.88,8.88,8.43,8.60,29400,5.66 +NASDAQ,WIRE,2002-05-01,16.00,16.42,15.50,15.79,53200,10.40 +NASDAQ,WIRE,2002-04-05,15.47,16.60,15.45,16.18,60400,10.65 +NASDAQ,WIRE,2002-02-20,12.14,13.00,11.90,12.69,328200,8.36 +NASDAQ,WIRE,2002-01-16,11.60,11.75,11.60,11.65,15000,7.67 +NASDAQ,WIRE,2001-12-31,12.65,12.65,12.10,12.10,15000,7.97 +NASDAQ,WIRE,2001-11-06,10.86,10.89,10.55,10.74,50400,7.07 +NASDAQ,WIRE,2001-10-25,11.55,11.55,11.01,11.05,30600,7.28 +NASDAQ,WIRE,2000-09-08,7.63,7.94,7.44,7.81,114900,5.14 +NASDAQ,WIRE,2000-08-24,6.81,7.00,6.56,6.88,55000,4.53 +NASDAQ,WIRE,2000-06-01,6.13,6.16,6.06,6.16,43800,4.06 +NASDAQ,WIRE,1999-06-29,9.00,9.06,8.94,8.94,210400,5.89 +NASDAQ,WIRE,1999-06-15,9.19,9.38,9.00,9.25,129900,6.09 +NASDAQ,WIRE,1999-06-09,9.63,9.75,9.31,9.38,64200,6.18 +NASDAQ,WIRE,1999-06-02,9.50,9.56,9.25,9.41,75400,6.20 +NASDAQ,WIRE,1997-11-19,33.50,34.00,32.75,33.88,145400,14.87 +NASDAQ,WIRE,1997-07-21,33.25,33.75,32.50,33.75,299700,9.88 +NASDAQ,WIRE,1997-07-14,33.25,33.25,32.25,33.00,41800,9.66 +NASDAQ,WIRE,1997-07-02,30.00,30.50,29.50,30.25,583500,8.85 +NASDAQ,WIRE,1997-04-14,21.00,22.25,21.00,22.25,18600,6.51 +NASDAQ,WIRE,1997-04-02,19.00,21.00,19.00,20.25,97200,5.93 +NASDAQ,WIRE,1996-06-21,9.63,9.63,9.38,9.38,1000,2.74 +NASDAQ,WIRE,1995-11-01,10.50,11.00,10.25,11.00,142400,3.22 +NASDAQ,WIRE,1995-02-21,16.25,16.25,15.75,16.00,8800,4.68 +NASDAQ,WIRE,1994-11-01,16.75,17.25,16.25,16.50,98200,4.83 +NASDAQ,WIRE,1994-10-07,18.50,19.25,18.50,19.25,173500,5.63 +NASDAQ,WIRE,1994-07-15,16.75,17.25,16.50,17.12,32400,5.01 +NASDAQ,WIRE,1994-02-28,13.50,13.63,13.50,13.63,9400,3.99 +NASDAQ,WIRE,1994-02-23,14.38,14.75,14.38,14.50,62800,4.24 +NASDAQ,WIRE,1992-12-15,10.50,10.50,10.38,10.38,2400,3.04 +NASDAQ,WBPRO,2010-02-02,2.50,2.50,2.50,2.50,400,2.50 +NASDAQ,WBPRO,2009-11-06,2.50,4.00,2.50,4.00,1000,4.00 +NASDAQ,WBPRO,2009-11-05,2.50,3.50,2.50,2.50,6800,2.50 +NASDAQ,WBPRO,2009-07-23,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,WBPRO,2009-03-25,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,WBPRO,2008-11-24,4.00,4.00,4.00,4.00,000,3.46 +NASDAQ,WBPRO,2008-06-20,9.75,9.75,9.75,9.75,2500,7.43 +NASDAQ,WBPRO,2008-04-07,13.80,13.80,13.80,13.80,000,10.25 +NASDAQ,WBPRO,2008-01-11,14.02,14.02,14.01,14.01,500,10.09 +NASDAQ,WBPRO,2007-12-21,14.95,14.95,14.95,14.95,2400,10.66 +NASDAQ,WBPRO,2007-12-05,15.25,15.25,14.25,15.25,1400,10.88 +NASDAQ,WBPRO,2007-07-11,19.13,20.00,18.96,19.45,2100,13.28 +NASDAQ,WBPRO,2007-06-26,23.63,23.64,23.50,23.50,3600,15.94 +NASDAQ,WBPRO,2007-04-04,24.50,24.50,24.50,24.50,800,16.41 +NASDAQ,WBPRO,2006-12-01,24.99,24.99,24.99,24.99,1800,16.33 +NASDAQ,WBPRO,2005-07-12,25.74,25.74,25.11,25.11,1300,14.76 +NASDAQ,WBPRO,2005-03-14,25.44,25.44,25.44,25.44,000,14.60 +NASDAQ,WBPRO,2005-03-04,26.25,26.25,26.25,26.25,000,15.07 +NASDAQ,WBPRO,2004-11-09,26.00,26.00,25.65,25.65,4500,14.38 +NASDAQ,WBPRO,2004-01-14,25.60,25.60,25.60,25.60,3200,13.53 +NASDAQ,WBPRO,2003-08-26,25.21,25.21,25.21,25.21,2100,13.09 +NASDAQ,WBPRO,2002-04-24,24.70,24.70,24.70,24.70,2400,12.82 +NASDAQ,WBPRO,2002-01-16,24.75,24.75,24.75,24.75,1000,12.85 +NASDAQ,WBPRO,2001-06-28,23.60,23.60,23.60,23.60,000,12.25 +NASDAQ,WBPRO,2001-06-18,24.35,24.35,24.35,24.35,000,12.64 +NASDAQ,WBPRO,2001-01-25,24.62,24.62,24.62,24.62,000,12.79 +NASDAQ,WBPRO,2001-01-09,22.12,22.12,22.12,22.12,000,11.49 +NASDAQ,WBPRO,2000-05-31,21.00,21.00,21.00,21.00,100,10.90 +NASDAQ,WBPRO,1999-12-28,21.00,21.00,21.00,21.00,800,10.90 +NASDAQ,WBPRO,1999-12-17,22.00,22.00,22.00,22.00,800,11.42 +NASDAQ,WDFC,2009-08-13,29.61,29.67,29.25,29.45,15900,28.99 +NASDAQ,WDFC,2008-09-11,36.01,37.02,36.01,37.01,54700,35.17 +NASDAQ,WDFC,2008-08-27,34.39,35.30,34.39,35.10,40000,33.36 +NASDAQ,WDFC,2008-07-08,28.54,29.59,26.88,29.59,321400,27.89 +NASDAQ,WDFC,2008-02-15,33.18,33.46,32.69,32.99,54400,30.83 +NASDAQ,WDFC,2006-09-01,35.04,35.20,34.46,34.88,66300,31.28 +NASDAQ,WDFC,2006-08-17,33.36,33.45,32.90,33.35,68200,29.90 +NASDAQ,WDFC,2006-01-26,30.70,31.08,30.26,31.06,45700,27.46 +NASDAQ,WDFC,2006-01-03,26.61,26.90,26.06,26.57,96300,23.30 +NASDAQ,WDFC,2005-12-16,27.78,27.89,27.49,27.51,165900,24.12 +NASDAQ,WDFC,2005-08-23,27.32,27.87,27.23,27.74,59000,24.12 +NASDAQ,WDFC,2005-05-31,29.08,29.17,28.75,28.98,38200,25.01 +NASDAQ,WDFC,2004-08-18,27.65,28.41,27.46,28.16,82300,23.62 +NASDAQ,WDFC,2004-07-26,26.67,26.67,25.37,25.38,88400,21.29 +NASDAQ,WDFC,2004-07-22,26.16,26.50,26.11,26.28,106500,22.04 +NASDAQ,WDFC,2004-05-11,30.85,30.85,30.01,30.51,53600,25.41 +NASDAQ,WDFC,2004-03-24,32.99,33.39,32.58,33.00,52600,27.30 +NASDAQ,WDFC,2003-08-06,28.19,28.76,27.65,28.05,35000,22.94 +NASDAQ,WDFC,2003-01-08,26.80,26.80,26.20,26.50,54600,21.36 +NASDAQ,WDFC,2002-06-20,26.23,27.25,25.54,25.61,47500,20.18 +NASDAQ,WDFC,2002-04-10,28.20,28.85,28.20,28.85,65400,22.73 +NASDAQ,WDFC,2002-01-18,26.10,27.57,25.85,27.56,123100,21.51 +NASDAQ,WDFC,2001-08-10,21.99,22.10,21.70,22.09,45200,16.84 +NASDAQ,WDFC,2001-02-06,20.25,20.62,20.00,20.62,13900,15.32 +NASDAQ,WDFC,2001-01-16,19.94,20.75,19.81,20.25,46400,15.05 +NASDAQ,WDFC,2000-02-15,17.75,17.87,17.56,17.69,81700,12.35 +NASDAQ,WDFC,1999-07-02,25.00,25.94,25.00,25.87,40800,17.32 +NASDAQ,WDFC,1999-05-11,25.75,25.75,25.00,25.75,49000,17.24 +NASDAQ,WDFC,1996-11-13,50.75,51.25,50.25,51.00,61200,15.20 +NASDAQ,WDFC,1996-10-08,46.50,47.50,46.50,47.25,19000,14.08 +NASDAQ,WDFC,1996-05-20,47.75,48.50,47.75,48.50,5000,14.08 +NASDAQ,WDFC,1996-04-22,47.75,48.75,47.25,48.00,52800,13.93 +NASDAQ,WDFC,1996-02-20,46.75,46.75,45.75,46.50,16200,13.33 +NASDAQ,WDFC,1995-11-03,39.75,40.25,39.00,40.25,64400,11.37 +NASDAQ,WDFC,1995-10-13,40.75,40.75,40.00,40.00,56000,11.29 +NASDAQ,WDFC,1995-08-15,44.00,44.00,43.25,43.25,5000,12.03 +NASDAQ,WDFC,1994-09-29,43.50,43.50,42.75,42.88,11400,11.27 +NASDAQ,WDFC,1994-08-24,40.75,40.75,40.00,40.38,62000,10.61 +NASDAQ,WDFC,1994-08-12,40.50,40.50,40.00,40.38,12600,10.61 +NASDAQ,WDFC,1993-11-26,46.25,47.25,46.25,47.25,800,11.94 +NASDAQ,WDFC,1993-09-08,48.50,48.50,46.50,48.50,2000,12.13 +NASDAQ,WDFC,1993-06-10,46.25,47.00,45.50,45.50,19200,11.26 +NASDAQ,WDFC,1993-03-30,45.50,45.50,44.25,44.50,70600,10.91 +NASDAQ,WDFC,1993-01-21,45.25,46.25,45.25,46.25,28400,11.34 +NASDAQ,WDFC,1992-11-30,42.00,42.50,41.25,41.25,16000,10.01 +NASDAQ,WDFC,1992-05-21,46.00,46.00,45.00,46.00,15000,10.92 +NASDAQ,WDFC,1992-02-06,34.75,35.50,34.75,35.50,41600,8.34 +NASDAQ,WDFC,1992-01-07,31.25,31.75,30.50,31.25,54800,7.34 +NASDAQ,WDFC,1991-08-27,32.25,32.50,31.00,31.00,5600,7.18 +NASDAQ,WDFC,1991-08-23,31.50,32.50,31.50,32.00,7800,7.41 +NASDAQ,WDFC,1991-06-12,31.25,31.25,30.50,30.50,22000,7.06 +NASDAQ,WDFC,1991-02-20,27.00,27.50,27.00,27.12,8800,6.28 +NASDAQ,WDFC,1990-05-29,30.50,30.50,30.00,30.00,4800,6.56 +NASDAQ,WBMD,2009-12-09,36.43,36.66,36.43,36.59,635700,36.59 +NASDAQ,WBMD,2009-11-27,36.20,36.46,36.20,36.33,160700,36.33 +NASDAQ,WBMD,2009-10-23,33.63,34.41,33.38,34.28,64400,34.28 +NASDAQ,WBMD,2009-06-16,28.41,28.68,28.15,28.32,42600,28.32 +NASDAQ,WBMD,2009-02-27,23.39,23.66,22.81,23.18,85500,23.18 +NASDAQ,WBMD,2008-08-15,31.68,31.90,29.96,31.38,316600,31.38 +NASDAQ,WBMD,2008-06-23,33.83,34.25,33.37,33.53,352000,33.53 +NASDAQ,WBMD,2007-06-26,47.61,47.61,46.07,47.14,66700,47.14 +NASDAQ,WBMD,2007-04-16,55.50,55.94,54.73,54.78,60100,54.78 +NASDAQ,WBMD,2007-01-17,44.69,44.72,43.58,43.84,52700,43.84 +NASDAQ,WBMD,2006-08-23,39.51,40.01,38.57,39.51,79700,39.51 +NASDAQ,WBMD,2006-06-01,39.56,41.15,39.28,40.37,73300,40.37 +NASDAQ,WFMI,2009-12-16,28.09,28.32,27.60,27.76,1939000,27.76 +NASDAQ,WFMI,2009-09-21,28.43,28.92,28.19,28.68,1724100,28.68 +NASDAQ,WFMI,2009-03-17,14.96,15.77,14.72,15.74,3346400,15.74 +NASDAQ,WFMI,2009-02-09,10.88,11.25,10.88,11.07,1974900,11.07 +NASDAQ,WFMI,2008-10-10,14.11,15.08,13.26,14.83,5445600,14.83 +NASDAQ,WFMI,2008-09-24,19.68,20.05,19.25,19.45,2223900,19.45 +NASDAQ,WFMI,2007-12-03,43.13,43.42,42.17,42.26,2002400,41.41 +NASDAQ,WFMI,2007-05-03,45.90,46.16,45.07,45.31,3363500,44.05 +NASDAQ,WFMI,2003-10-03,56.70,57.02,56.00,56.82,1185200,26.04 +NASDAQ,WFMI,2003-08-06,50.05,50.90,49.75,49.96,1224200,22.89 +NASDAQ,WFMI,2003-05-05,61.46,61.88,61.10,61.38,1709800,28.13 +NASDAQ,WFMI,2003-04-11,57.35,57.59,56.00,56.49,970200,25.89 +NASDAQ,WFMI,2002-12-11,53.54,53.54,52.82,53.15,973400,24.36 +NASDAQ,WFMI,2002-03-05,46.00,46.05,43.96,44.24,1393400,20.27 +NASDAQ,WFMI,2002-02-08,41.79,41.96,40.17,40.93,1043400,18.76 +NASDAQ,WFMI,2000-11-28,56.00,57.81,55.81,57.38,3825600,13.15 +NASDAQ,WFMI,1999-11-04,34.13,34.25,33.94,34.13,492400,7.82 +NASDAQ,WFMI,1999-04-30,38.50,39.19,38.50,39.00,964400,8.94 +NASDAQ,WFMI,1998-10-19,35.81,36.63,34.38,35.81,2592000,8.20 +NASDAQ,WFMI,1998-07-24,60.50,60.94,57.63,58.13,1551200,13.32 +NASDAQ,WFMI,1998-03-18,64.75,67.12,64.50,65.50,3529600,15.01 +NASDAQ,WFMI,1998-02-04,52.00,53.63,51.50,53.50,1851200,12.26 +NASDAQ,WFMI,1997-05-30,30.25,31.50,29.75,31.37,706000,7.19 +NASDAQ,WFMI,1996-12-02,22.62,23.37,22.25,23.00,997200,5.27 +NASDAQ,WFMI,1996-09-05,33.13,35.13,33.13,34.13,2582400,7.82 +NASDAQ,WFMI,1995-05-15,14.63,14.88,14.00,14.00,1740800,3.21 +NASDAQ,WFMI,1995-04-05,10.88,11.38,10.88,11.25,209600,2.58 +NASDAQ,WFMI,1994-12-09,13.50,13.50,12.75,13.25,532400,3.04 +NASDAQ,WFMI,1994-08-29,14.75,14.75,14.25,14.75,169600,3.38 +NASDAQ,WFMI,1994-04-06,19.50,20.00,18.75,19.12,1381600,4.38 +NASDAQ,WFMI,1993-09-24,38.00,38.25,35.75,38.25,2029600,4.38 +NASDAQ,WFMI,1992-08-24,20.50,21.00,20.50,21.00,657600,2.41 +NASDAQ,WFMI,1992-07-24,24.25,24.25,23.00,23.00,413600,2.63 +NASDAQ,WFMI,1992-06-23,19.75,20.00,18.75,20.00,279200,2.29 +NASDAQ,WOLF,2009-08-13,3.45,3.47,3.26,3.43,139400,3.43 +NASDAQ,WOLF,2009-06-11,2.81,3.02,2.68,2.79,70100,2.79 +NASDAQ,WOLF,2009-05-13,3.22,3.28,3.07,3.14,61000,3.14 +NASDAQ,WOLF,2008-09-30,3.35,3.95,3.35,3.66,309600,3.66 +NASDAQ,WOLF,2008-08-18,5.31,5.41,4.90,5.01,129800,5.01 +NASDAQ,WOLF,2008-06-24,4.71,5.17,4.58,4.71,252000,4.71 +NASDAQ,WOLF,2008-02-12,8.20,8.32,8.17,8.31,186200,8.31 +NASDAQ,WOLF,2007-12-31,9.98,10.05,9.51,9.81,393600,9.81 +NASDAQ,WOLF,2006-08-29,12.05,12.07,11.92,11.95,250400,11.95 +NASDAQ,WOLF,2006-06-30,11.70,12.01,11.67,12.01,565000,12.01 +NASDAQ,WOLF,2006-01-13,10.29,10.40,10.14,10.32,399400,10.32 +NASDAQ,WOLF,2005-09-13,10.91,10.91,10.70,10.75,123200,10.75 +NASDAQ,WOLF,2005-06-29,20.18,20.30,19.81,20.00,725400,20.00 +NASDAQ,WVVI,2009-10-12,4.05,4.06,4.05,4.05,1700,4.05 +NASDAQ,WVVI,2009-04-22,3.11,3.38,3.10,3.10,1200,3.10 +NASDAQ,WVVI,2009-04-08,2.50,2.52,2.50,2.52,5000,2.52 +NASDAQ,WVVI,2009-03-05,2.41,2.41,2.41,2.41,1000,2.41 +NASDAQ,WVVI,2008-09-12,4.75,4.75,4.75,4.75,1000,4.75 +NASDAQ,WVVI,2006-12-22,6.98,7.03,6.92,7.00,20800,7.00 +NASDAQ,WVVI,2006-12-15,6.91,6.95,6.75,6.95,11800,6.95 +NASDAQ,WVVI,2006-02-02,7.25,7.25,6.75,6.93,12500,6.93 +NASDAQ,WVVI,2005-10-05,5.48,5.48,4.90,4.98,53200,4.98 +NASDAQ,WVVI,2005-09-30,5.05,5.05,5.00,5.03,1500,5.03 +NASDAQ,WVVI,2004-07-21,2.31,2.45,2.30,2.32,1700,2.32 +NASDAQ,WVVI,2004-04-28,2.18,2.18,2.17,2.17,500,2.17 +NASDAQ,WVVI,2004-02-04,2.13,2.16,2.13,2.13,2900,2.13 +NASDAQ,WVVI,2003-09-30,1.80,1.80,1.80,1.80,1000,1.80 +NASDAQ,WVVI,2002-12-27,1.45,1.54,1.45,1.54,1100,1.54 +NASDAQ,WVVI,2002-10-15,1.67,1.70,1.36,1.49,1200,1.49 +NASDAQ,WVVI,2002-09-04,1.46,1.46,1.46,1.46,000,1.46 +NASDAQ,WVVI,2002-08-09,1.54,1.54,1.54,1.54,300,1.54 +NASDAQ,WVVI,2002-07-05,1.35,1.35,1.35,1.35,000,1.35 +NASDAQ,WVVI,2002-06-14,1.55,1.55,1.55,1.55,1500,1.55 +NASDAQ,WVVI,2002-02-28,1.74,1.74,1.74,1.74,000,1.74 +NASDAQ,WVVI,2001-03-27,1.59,1.59,1.59,1.59,000,1.59 +NASDAQ,WVVI,2001-03-20,1.62,1.62,1.62,1.62,000,1.62 +NASDAQ,WVVI,2000-11-07,1.81,1.81,1.78,1.81,3400,1.81 +NASDAQ,WVVI,2000-04-18,1.50,1.50,1.50,1.50,000,1.50 +NASDAQ,WVVI,1999-12-06,2.25,2.25,2.19,2.19,800,2.19 +NASDAQ,WVVI,1999-05-12,1.75,1.88,1.75,1.88,1200,1.88 +NASDAQ,WVVI,1998-10-05,1.81,1.88,1.81,1.88,2000,1.88 +NASDAQ,WVVI,1998-04-07,1.81,1.81,1.81,1.81,200,1.81 +NASDAQ,WVVI,1998-02-23,1.88,2.00,1.88,2.00,4200,2.00 +NASDAQ,WVVI,1997-12-15,1.31,1.31,1.31,1.31,700,1.31 +NASDAQ,WVVI,1997-09-03,2.62,2.62,2.25,2.25,1400,2.25 +NASDAQ,WVVI,1997-09-02,2.62,2.62,2.62,2.62,200,2.62 +NASDAQ,WVVI,1997-05-12,3.25,3.25,2.75,3.19,1200,3.19 +NASDAQ,WVVI,1997-04-15,2.75,3.50,2.75,3.50,900,3.50 +NASDAQ,WVVI,1996-08-01,3.00,3.00,3.00,3.00,3700,3.00 +NASDAQ,WVVI,1994-10-12,5.50,5.50,5.50,5.50,500,5.50 +NASDAQ,WBPRK,2009-12-29,3.00,3.00,2.75,2.75,4500,2.75 +NASDAQ,WBPRK,2009-12-14,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRK,2009-06-02,2.25,2.25,2.25,2.25,000,2.25 +NASDAQ,WBPRK,2008-12-04,2.35,2.35,2.35,2.35,600,2.13 +NASDAQ,WBPRK,2008-08-27,7.50,7.50,7.50,7.50,000,6.31 +NASDAQ,WBPRK,2008-05-20,9.95,9.95,9.95,9.95,000,7.80 +NASDAQ,WBPRK,2007-06-11,23.38,23.38,23.38,23.38,000,16.56 +NASDAQ,WBPRK,2007-06-08,23.59,23.59,23.35,23.38,1900,16.56 +NASDAQ,WBPRK,2007-04-02,24.04,24.04,24.04,24.04,000,16.82 +NASDAQ,WBPRK,2007-03-27,24.78,24.78,24.78,24.78,500,17.24 +NASDAQ,WBPRK,2007-01-30,25.00,25.00,25.00,25.00,000,17.29 +NASDAQ,WBPRK,2006-11-14,23.45,23.45,23.45,23.45,000,15.94 +NASDAQ,WBPRK,2006-04-06,23.75,23.75,23.75,23.75,2000,15.45 +NASDAQ,WBPRK,2005-08-16,26.00,26.00,26.00,26.00,000,16.15 +NASDAQ,WBPRK,2005-07-11,25.25,25.25,25.25,25.25,000,15.60 +NASDAQ,WBPRK,2005-06-07,26.32,26.32,26.32,26.32,000,16.17 +NASDAQ,WBPRK,2005-04-25,25.90,25.90,25.90,25.90,000,15.73 +NASDAQ,WBPRK,2005-02-04,25.80,25.80,25.80,25.80,000,15.49 +NASDAQ,WBPRK,2004-06-17,24.99,24.99,24.99,24.99,000,14.34 +NASDAQ,WBPRK,2004-05-18,25.01,25.01,25.01,25.01,1900,14.27 +NASDAQ,WSII,2009-12-29,9.20,9.25,9.16,9.22,200400,9.22 +NASDAQ,WSII,2008-02-12,9.04,9.25,9.00,9.18,46400,9.18 +NASDAQ,WSII,2008-01-25,8.87,8.87,8.71,8.84,34200,8.84 +NASDAQ,WSII,2007-12-27,9.05,9.08,8.93,8.96,57400,8.96 +NASDAQ,WSII,2007-03-07,9.94,10.34,9.86,10.01,287200,10.01 +NASDAQ,WSII,2006-06-22,3.00,3.06,2.95,3.04,63600,9.12 +NASDAQ,WSII,2006-03-14,2.96,3.08,2.96,3.06,80800,9.18 +NASDAQ,WSII,2004-04-16,4.56,5.15,4.20,4.80,56800,14.40 +NASDAQ,WSII,2003-10-24,5.22,5.36,5.21,5.26,3000,15.78 +NASDAQ,WSII,2003-08-26,4.75,4.91,4.72,4.75,11800,14.25 +NASDAQ,WSII,2003-04-24,4.05,4.11,4.00,4.04,2900,12.12 +NASDAQ,WSII,2003-02-27,4.26,4.32,4.25,4.29,1000,12.87 +NASDAQ,WSII,2002-12-16,4.70,4.85,4.56,4.60,5100,13.80 +NASDAQ,WSII,2002-10-18,3.35,3.35,3.35,3.35,000,10.05 +NASDAQ,WSII,2002-08-01,3.11,3.50,3.06,3.50,14500,10.50 +NASDAQ,WSII,2002-05-01,5.05,5.09,5.05,5.05,1100,15.15 +NASDAQ,WSII,2001-10-15,3.93,4.00,3.90,3.99,10300,11.97 +NASDAQ,WSII,2001-07-24,2.70,2.74,2.60,2.60,13500,7.80 +NASDAQ,WSII,2001-06-29,2.55,2.56,2.40,2.50,14800,7.50 +NASDAQ,WSII,2001-05-25,2.35,2.55,2.35,2.48,7200,7.44 +NASDAQ,WSII,2001-04-17,2.35,2.35,2.10,2.10,2600,6.30 +NASDAQ,WSII,2001-01-25,3.62,3.75,3.56,3.62,6700,10.87 +NASDAQ,WSII,2000-12-06,2.56,2.56,2.25,2.50,10800,7.50 +NASDAQ,WSII,2000-07-24,3.31,3.31,3.12,3.25,2800,9.75 +NASDAQ,WTBA,2008-09-18,11.57,13.95,11.06,13.74,120400,13.40 +NASDAQ,WTBA,2008-08-15,15.25,15.25,13.93,14.37,43400,14.01 +NASDAQ,WTBA,2008-07-21,9.96,10.93,9.96,10.90,11400,10.49 +NASDAQ,WTBA,2008-04-11,12.87,12.87,12.65,12.82,1700,12.18 +NASDAQ,WTBA,2008-03-03,12.97,13.05,12.70,12.72,3700,12.09 +NASDAQ,WTBA,2007-05-21,14.65,14.98,14.65,14.86,8500,13.66 +NASDAQ,WTBA,2006-06-29,16.94,18.52,16.94,18.47,35200,16.34 +NASDAQ,WTBA,2005-04-15,16.33,16.49,15.41,15.58,24200,13.20 +NASDAQ,WTBA,2005-03-18,17.94,17.94,17.40,17.40,67900,14.74 +NASDAQ,WTBA,2005-03-04,18.09,18.36,17.75,18.16,4500,15.39 +NASDAQ,WTBA,2004-10-12,16.35,16.80,16.35,16.61,9400,13.81 +NASDAQ,WTBA,2004-04-30,15.97,16.04,15.68,15.74,19600,12.35 +NASDAQ,WTBA,2003-11-28,18.14,18.15,17.85,17.85,3600,13.74 +NASDAQ,WTBA,2003-05-05,18.79,19.35,18.79,19.35,3600,14.63 +NASDAQ,WTBA,2003-04-14,17.69,17.74,17.69,17.74,700,13.29 +NASDAQ,WTBA,2002-09-16,14.93,14.93,14.78,14.78,1600,10.84 +NASDAQ,WTBA,2001-08-13,10.25,10.25,10.25,10.25,000,7.25 +NASDAQ,WTBA,2001-06-01,10.00,10.00,10.00,10.00,000,7.08 +NASDAQ,WTBA,2000-12-21,11.25,11.25,11.25,11.25,000,7.96 +NASDAQ,WTBA,2000-10-23,11.63,11.63,11.63,11.63,000,8.23 +NASDAQ,WBPRL,2010-01-06,4.05,8.24,4.00,8.24,1800,8.24 +NASDAQ,WBPRL,2009-08-18,4.20,4.20,4.20,4.20,000,4.20 +NASDAQ,WBPRL,2009-06-04,3.00,3.00,3.00,3.00,000,3.00 +NASDAQ,WBPRL,2007-10-29,17.75,17.75,17.75,17.75,000,12.70 +NASDAQ,WBPRL,2007-03-27,24.98,24.98,24.98,24.98,300,16.86 +NASDAQ,WBPRL,2006-01-27,24.80,24.80,24.80,24.80,3600,15.44 +NASDAQ,WBPRL,2005-12-16,23.98,24.00,22.12,22.12,1700,13.61 +NASDAQ,WBPRL,2005-10-07,25.40,25.40,25.40,25.40,000,15.44 +NASDAQ,WBPRL,2005-06-02,25.00,25.00,25.00,25.00,000,14.86 +NASDAQ,WBPRL,2005-04-20,25.30,25.30,25.30,25.30,2000,14.87 +NASDAQ,WBNK,2010-01-14,3.10,3.11,3.10,3.11,500,3.11 +NASDAQ,WBNK,2010-01-05,3.33,3.35,3.32,3.32,600,3.32 +NASDAQ,WBNK,2009-11-19,4.15,4.15,4.15,4.15,000,4.15 +NASDAQ,WBNK,2009-08-18,3.40,3.40,3.40,3.40,000,3.40 +NASDAQ,WBNK,2009-02-26,3.41,3.41,3.41,3.41,200,3.41 +NASDAQ,WBNK,2009-01-29,4.27,5.04,4.02,4.10,2700,4.10 +NASDAQ,WBNK,2008-02-06,10.50,10.93,10.50,10.93,300,10.93 +NASDAQ,WBNK,2007-09-21,12.25,12.25,12.24,12.25,700,12.25 +NASDAQ,WBNK,2007-05-04,15.03,15.03,14.80,14.80,1500,13.45 +NASDAQ,WBNK,2007-05-02,15.50,15.50,15.00,15.28,2600,13.89 +NASDAQ,WBNK,2005-12-07,18.50,18.50,18.30,18.30,700,16.64 +NASDAQ,WBNK,2005-08-23,20.35,20.75,20.35,20.75,2300,18.86 +NASDAQ,WBNK,2005-07-08,19.20,19.30,19.10,19.21,3200,17.46 +NASDAQ,WBNK,2003-10-20,24.00,24.00,24.00,24.00,000,9.09 +NASDAQ,WBPRM,2009-06-17,2.98,2.98,2.98,2.98,000,2.98 +NASDAQ,WBPRM,2009-04-16,2.50,2.50,2.50,2.50,300,2.50 +NASDAQ,WBPRM,2009-01-22,3.00,3.00,3.00,3.00,000,2.91 +NASDAQ,WBPRM,2008-07-02,9.00,9.00,9.00,9.00,000,7.25 +NASDAQ,WBPRM,2008-05-28,12.95,12.95,12.95,12.95,000,10.27 +NASDAQ,WBPRM,2008-04-02,14.89,14.89,14.89,14.89,000,11.54 +NASDAQ,WBPRM,2007-10-24,17.40,17.40,17.40,17.40,000,12.73 +NASDAQ,WBPRM,2005-12-12,25.00,25.67,25.00,25.00,2700,15.78 +NASDAQ,WBPRM,2005-06-10,25.49,25.50,25.49,25.50,300,15.53 +NASDAQ,WBPRM,2005-02-11,26.45,26.50,25.95,25.97,2300,15.44 +NASDAQ,WBPRM,2004-11-15,26.00,26.00,26.00,26.00,5200,15.19 +NASDAQ,WBPRM,2004-10-18,26.00,26.00,26.00,26.00,000,15.10 +NASDAQ,WBPRM,2004-05-12,25.58,25.58,25.58,25.58,000,14.41 +NASDAQ,WAVX,2009-11-25,1.32,1.32,1.23,1.28,172900,1.28 +NASDAQ,WAVX,2009-10-27,1.01,1.04,0.99,0.99,66200,0.99 +NASDAQ,WAVX,2009-10-15,1.01,1.03,1.00,1.03,136900,1.03 +NASDAQ,WAVX,2009-09-16,0.84,0.86,0.83,0.83,45100,0.83 +NASDAQ,WAVX,2009-07-15,1.09,1.10,1.04,1.08,133000,1.08 +NASDAQ,WAVX,2009-06-04,1.13,1.20,1.05,1.13,290000,1.13 +NASDAQ,WAVX,2009-05-18,0.79,0.79,0.72,0.74,113100,0.74 +NASDAQ,WAVX,2009-03-02,0.48,0.48,0.38,0.40,138400,0.40 +NASDAQ,WAVX,2008-07-14,0.76,0.82,0.76,0.76,28200,0.76 +NASDAQ,WAVX,2008-06-17,1.35,1.39,1.26,1.26,159100,1.26 +NASDAQ,WAVX,2008-02-20,1.60,1.63,1.51,1.56,76200,1.56 +NASDAQ,WAVX,2007-06-15,2.07,2.07,2.00,2.00,94300,2.00 +NASDAQ,WAVX,2006-10-24,2.41,2.55,2.36,2.46,489600,2.46 +NASDAQ,WAVX,2006-06-07,0.89,0.89,0.79,0.81,123600,2.43 +NASDAQ,WAVX,2006-04-03,0.62,0.63,0.61,0.61,184900,1.83 +NASDAQ,WAVX,2006-02-28,0.65,0.66,0.62,0.65,290400,1.95 +NASDAQ,WAVX,2005-11-23,0.85,0.86,0.82,0.83,40000,2.49 +NASDAQ,WAVX,2004-10-25,0.92,0.96,0.92,0.93,39500,2.79 +NASDAQ,WAVX,2004-02-06,1.56,1.73,1.56,1.72,126500,5.16 +NASDAQ,WAVX,2003-07-08,0.85,0.91,0.85,0.85,22800,2.55 +NASDAQ,WAVX,2003-06-02,0.85,0.88,0.82,0.84,28400,2.52 +NASDAQ,WAVX,2002-12-23,1.26,1.33,1.19,1.23,45100,3.69 +NASDAQ,WAVX,2001-11-30,2.88,2.98,2.70,2.78,42200,8.34 +NASDAQ,WAVX,2001-11-20,2.97,3.17,2.96,3.14,44300,9.42 +NASDAQ,WAVX,2001-09-06,2.23,2.25,2.05,2.07,38200,6.21 +NASDAQ,WAVX,2001-08-09,3.17,3.28,3.12,3.28,32200,9.84 +NASDAQ,WAVX,2001-05-31,3.76,3.76,3.50,3.74,55900,11.22 +NASDAQ,WAVX,2001-03-15,5.12,5.25,4.75,4.75,66700,14.25 +NASDAQ,WAVX,2001-03-14,4.72,5.44,4.69,4.97,100600,14.91 +NASDAQ,WAVX,2001-02-23,5.48,5.62,5.00,5.62,68500,16.87 +NASDAQ,WAVX,2000-12-29,4.75,5.00,4.25,4.50,406200,13.50 +NASDAQ,WAVX,2000-10-20,13.16,13.87,13.12,13.44,94400,40.31 +NASDAQ,WAVX,2000-01-27,15.81,15.94,13.75,13.81,466800,41.44 +NASDAQ,WRLS,2009-11-09,3.10,3.18,3.08,3.16,8800,3.16 +NASDAQ,WRLS,2009-10-15,3.24,3.31,3.20,3.30,30100,3.30 +NASDAQ,WRLS,2009-07-13,2.15,2.19,2.10,2.16,4400,2.16 +NASDAQ,WRLS,2008-12-24,1.36,1.36,1.32,1.33,8500,1.33 +NASDAQ,WRLS,2008-12-22,1.41,1.41,1.31,1.37,12400,1.37 +NASDAQ,WRLS,2008-07-07,3.46,3.60,3.37,3.45,57200,3.45 +NASDAQ,WRLS,2008-01-04,6.40,6.49,6.20,6.20,30700,6.20 +NASDAQ,WRLS,2007-02-27,3.69,3.73,3.60,3.70,32800,3.70 +NASDAQ,WRLS,2006-11-27,3.49,3.76,3.40,3.76,292500,3.76 +NASDAQ,WRLS,2006-11-08,2.44,2.52,2.30,2.44,37800,2.44 +NASDAQ,WRLS,2006-07-05,2.10,2.10,2.06,2.07,23700,2.07 +NASDAQ,WRLS,2006-06-23,1.97,1.97,1.91,1.93,49100,1.93 +NASDAQ,WRLS,2006-02-22,3.16,3.26,3.16,3.21,38000,3.21 +NASDAQ,WRLS,2006-01-31,3.49,3.49,3.23,3.28,35200,3.28 +NASDAQ,WRLS,2005-10-18,3.64,3.64,3.34,3.38,40600,3.38 +NASDAQ,WRLS,2005-09-28,4.03,4.15,3.97,4.05,20600,4.05 +NASDAQ,WRLS,2005-08-04,3.76,4.05,3.75,3.98,63100,3.98 +NASDAQ,WRLS,2005-04-11,5.98,5.98,5.77,5.77,19500,5.77 +NASDAQ,WRLS,2003-08-04,4.16,4.24,4.04,4.24,2400,4.24 +NASDAQ,WRLS,2001-11-28,8.72,9.00,8.61,9.00,50500,9.00 +NASDAQ,WRLS,2001-11-06,6.20,6.60,6.20,6.47,67300,6.47 +NASDAQ,WRLS,2000-12-01,6.00,7.25,5.94,6.38,131100,6.38 +NASDAQ,WRLS,2000-10-24,9.81,11.25,9.69,10.69,174800,10.69 +NASDAQ,WRLS,2000-09-19,18.62,19.50,18.50,19.44,198500,19.44 +NASDAQ,WRLS,2000-01-19,14.31,14.50,13.75,14.00,349800,14.00 +NASDAQ,WRLS,1999-12-16,10.06,12.88,9.62,10.88,2960200,10.88 +NASDAQ,WRLS,1998-12-22,0.66,0.66,0.56,0.56,56200,2.25 +NASDAQ,WRLS,1998-06-29,2.00,2.00,1.88,1.88,15800,7.50 +NASDAQ,WRLS,1998-05-05,2.38,2.38,2.19,2.38,8800,9.50 +NASDAQ,WRLS,1997-11-28,2.75,3.00,2.75,2.75,21000,11.00 +NASDAQ,WRLS,1997-05-30,3.75,3.75,3.50,3.50,55600,14.00 +NASDAQ,WRLS,1996-11-04,4.50,4.81,4.37,4.75,66000,19.00 +NASDAQ,WRLS,1996-10-31,4.37,4.50,4.37,4.50,15100,18.00 +NASDAQ,WRLS,1996-05-16,4.88,5.06,4.63,4.94,64200,19.75 +NASDAQ,WRLS,1996-01-16,7.75,8.25,6.75,7.37,48200,29.50 +NASDAQ,WRLS,1994-05-12,16.25,16.25,15.50,15.50,4300,62.00 +NASDAQ,WRLS,1994-05-02,12.75,12.75,12.25,12.75,10500,51.00 +NASDAQ,WRLS,1994-02-22,20.50,20.50,18.50,18.50,70000,74.00 +NASDAQ,WRLS,1994-02-08,19.00,19.00,18.50,19.00,37700,76.00 +NASDAQ,WIBC,2009-12-11,7.27,7.48,7.23,7.29,177000,7.25 +NASDAQ,WIBC,2009-10-19,7.55,7.72,7.50,7.58,218000,7.54 +NASDAQ,WIBC,2009-09-03,7.65,7.89,7.57,7.86,128700,7.76 +NASDAQ,WIBC,2009-03-24,5.90,5.90,5.05,5.08,169700,4.93 +NASDAQ,WIBC,2009-03-16,3.93,4.39,3.93,4.15,156700,4.03 +NASDAQ,WIBC,2009-03-11,3.74,3.82,3.45,3.47,93300,3.37 +NASDAQ,WIBC,2008-12-15,8.38,8.44,7.60,7.73,116800,7.46 +NASDAQ,WIBC,2008-10-06,12.75,13.26,10.16,11.15,215700,10.75 +NASDAQ,WIBC,2008-02-29,7.42,7.56,7.00,7.08,133100,6.73 +NASDAQ,WIBC,2007-12-19,8.10,8.12,7.98,7.99,233100,7.54 +NASDAQ,WIBC,2007-06-28,12.09,12.35,12.09,12.23,168100,11.50 +NASDAQ,WIBC,2007-03-06,16.16,16.57,16.16,16.40,215200,15.31 +NASDAQ,WIBC,2006-09-07,18.76,18.86,18.51,18.55,79600,17.22 +NASDAQ,WIBC,2006-06-23,17.22,17.41,16.98,17.30,117300,16.02 +NASDAQ,WIBC,2006-05-15,17.82,17.82,17.41,17.43,238200,16.14 +NASDAQ,WIBC,2005-10-26,16.27,16.29,15.75,16.06,120900,14.79 +NASDAQ,WIBC,2005-09-19,15.04,15.14,14.97,15.14,95000,13.91 +NASDAQ,WIBC,2004-10-08,30.54,32.70,30.54,32.64,301400,14.90 +NASDAQ,WIBC,2004-07-30,27.25,27.41,27.00,27.41,275200,12.52 +NASDAQ,WIBC,2004-06-28,26.60,26.65,24.97,25.00,324600,11.42 +NASDAQ,WIBC,2004-06-17,26.25,26.49,26.00,26.26,105800,11.99 +NASDAQ,WIBC,2004-03-26,24.25,24.25,23.07,23.16,172600,10.58 +NASDAQ,WIBC,2004-03-09,29.30,29.60,28.75,29.05,353400,13.26 +NASDAQ,WIBC,2003-05-30,14.60,15.00,14.60,14.70,109200,3.36 +NASDAQ,WIBC,2002-09-24,11.60,11.60,11.60,11.60,7900,2.41 +NASDAQ,WIBC,2002-04-26,22.00,22.00,22.00,22.00,000,2.28 +NASDAQ,WIBC,2002-04-10,19.50,19.50,19.50,19.50,5300,2.02 +NASDAQ,WIBC,2001-12-19,15.15,15.15,15.15,15.15,000,1.57 +NASDAQ,WIBC,2001-08-13,17.50,17.50,17.50,17.50,000,1.82 +NASDAQ,WIBC,2000-06-15,8.50,8.50,8.50,8.50,22000,0.88 +NASDAQ,WIBC,2000-05-26,8.44,8.44,8.44,8.44,000,0.88 +NASDAQ,WIBC,2000-04-07,8.50,8.50,8.50,8.50,6200,0.88 +NASDAQ,WIBC,1999-10-07,8.88,8.88,8.88,8.88,2900,0.84 +NASDAQ,WIBC,1999-09-30,9.13,9.13,9.13,9.13,000,0.86 +NASDAQ,WIBC,1999-04-12,11.00,11.25,10.00,11.25,23200,1.06 +NASDAQ,WIBC,1999-03-30,11.25,11.25,11.25,11.25,14500,1.06 +NASDAQ,WIBC,1999-01-26,13.00,13.50,12.25,12.25,17400,1.16 +NASDAQ,WIBC,1998-12-16,10.94,11.25,10.75,11.25,93900,1.06 +NASDAQ,WSBC,2009-01-14,24.27,25.94,23.80,23.89,110000,22.61 +NASDAQ,WSBC,2008-12-19,24.71,24.87,23.28,23.80,193400,22.52 +NASDAQ,WSBC,2008-03-20,25.52,26.49,25.08,26.26,403100,23.97 +NASDAQ,WSBC,2007-09-06,25.04,25.65,25.04,25.39,63900,22.63 +NASDAQ,WSBC,2007-08-17,27.35,28.04,26.44,27.37,207400,24.14 +NASDAQ,WSBC,2007-08-07,21.94,22.19,21.28,21.66,140800,19.10 +NASDAQ,WSBC,2007-03-16,30.87,30.91,30.50,30.67,146700,26.81 +NASDAQ,WSBC,2006-11-02,31.60,32.27,31.60,31.82,38100,27.35 +NASDAQ,WSBC,2006-07-07,30.87,30.97,30.34,30.40,29900,25.90 +NASDAQ,WSBC,2006-04-12,31.06,31.94,31.01,31.55,110500,26.64 +NASDAQ,WSBC,2006-02-21,32.00,32.08,31.16,31.39,35100,26.27 +NASDAQ,WSBC,2006-01-10,30.56,30.84,30.33,30.74,42000,25.72 +NASDAQ,WSBC,2004-10-12,30.14,30.40,29.95,30.40,13400,24.37 +NASDAQ,WSBC,2004-05-18,25.71,26.39,25.71,26.38,16400,20.78 +NASDAQ,WSBC,2002-12-31,24.23,24.23,23.00,23.39,48200,17.60 +NASDAQ,WSBC,2002-11-05,24.54,25.03,24.25,25.00,27400,18.63 +NASDAQ,WSBC,2001-10-29,19.04,19.62,18.28,18.50,74000,13.22 +NASDAQ,WSBC,2001-05-17,22.55,22.85,22.40,22.85,34600,16.01 +NASDAQ,WSBC,2001-03-12,18.87,19.12,18.87,19.06,90100,13.35 +NASDAQ,WSBC,2001-01-24,22.31,22.50,22.00,22.44,16300,15.54 +NASDAQ,WSBC,2000-12-19,21.75,23.00,21.75,22.31,47600,15.45 +NASDAQ,WSBC,2000-09-15,20.50,21.00,20.50,20.56,12100,14.10 +NASDAQ,WSBC,1999-08-18,29.00,29.25,28.87,29.25,16400,19.13 +NASDAQ,WSBC,1999-04-26,28.62,28.81,28.50,28.50,35600,18.50 +NASDAQ,WSBC,1999-03-11,27.87,28.75,27.62,28.75,24500,18.66 +NASDAQ,WSBC,1999-02-26,28.00,28.62,28.00,28.62,27300,18.43 +NASDAQ,WSBC,1999-02-12,29.00,29.12,29.00,29.00,11400,18.68 +NASDAQ,WSBC,1998-09-01,23.00,25.50,23.00,24.56,16600,15.57 +NASDAQ,WSBC,1998-05-01,26.87,27.25,26.87,27.25,20500,17.14 +NASDAQ,WSBC,1997-07-28,41.75,41.75,41.00,41.00,2700,16.84 +NASDAQ,WSBC,1997-03-13,32.50,33.25,32.50,33.25,4600,13.55 +NASDAQ,WSBC,1996-09-24,28.50,28.50,28.00,28.25,15800,11.31 +NASDAQ,WSBC,1996-03-01,27.00,27.75,27.00,27.75,2200,10.90 +NASDAQ,WSBC,1995-11-15,27.25,27.75,27.25,27.25,2200,10.60 +NASDAQ,WSBC,1995-11-13,27.50,27.50,27.50,27.50,300,10.70 +NASDAQ,WSTM,2010-01-28,0.26,0.27,0.26,0.26,146700,0.26 +NASDAQ,WSTM,2009-12-10,0.27,0.30,0.25,0.28,198100,0.28 +NASDAQ,WSTM,2009-01-27,0.06,0.06,0.05,0.06,491000,0.06 +NASDAQ,WSTM,2008-10-15,0.05,0.05,0.04,0.04,120700,0.04 +NASDAQ,WSTM,2008-06-27,0.27,0.27,0.24,0.26,13500,0.26 +NASDAQ,WSTM,2008-04-04,0.67,0.75,0.64,0.73,53000,0.73 +NASDAQ,WSTM,2006-12-12,0.84,0.91,0.81,0.91,100100,0.91 +NASDAQ,WSTM,2006-09-14,1.37,1.41,1.37,1.41,1000,1.41 +NASDAQ,WSTM,2006-08-23,1.40,1.40,1.38,1.40,14300,1.40 +NASDAQ,WSTM,2006-07-28,1.30,1.39,1.26,1.39,103700,1.39 +NASDAQ,WSTM,2006-07-20,1.26,1.41,1.20,1.41,29900,1.41 +NASDAQ,WSTM,2006-07-19,1.45,1.54,1.40,1.43,76500,1.43 +NASDAQ,WSTM,2006-02-08,2.01,2.05,1.96,2.02,41600,2.02 +NASDAQ,WSTM,2006-01-26,1.75,1.76,1.66,1.75,411900,1.75 +NASDAQ,WSTM,2005-09-26,1.64,1.64,1.58,1.61,62300,1.61 +NASDAQ,WSTM,2004-06-22,2.64,2.69,2.64,2.65,13800,2.65 +NASDAQ,WSTM,2004-06-16,2.80,2.80,2.64,2.80,20500,2.80 +NASDAQ,WSTM,2004-03-09,2.60,2.62,2.37,2.49,1083200,2.49 +NASDAQ,WSTM,2004-02-03,2.20,2.30,2.07,2.20,252700,2.20 +NASDAQ,WSTM,2002-10-03,2.00,2.25,1.94,2.23,19200,2.23 +NASDAQ,WSTM,2002-09-30,2.39,2.45,2.20,2.45,5400,2.45 +NASDAQ,WSTM,2001-09-18,3.50,3.99,3.00,3.98,12600,3.98 +NASDAQ,WSTM,2001-01-23,1.94,1.94,1.69,1.69,18200,1.69 +NASDAQ,WSTM,2000-11-16,4.50,4.50,3.94,3.94,7100,3.94 +NASDAQ,WSTM,2000-02-14,7.38,7.38,7.25,7.25,20100,7.25 +NASDAQ,WWIN,2009-08-26,2.45,2.45,2.45,2.45,000,4.90 +NASDAQ,WWIN,2009-05-07,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2009-04-30,0.33,0.75,0.33,0.75,200,1.50 +NASDAQ,WWIN,2009-04-24,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2008-10-17,0.28,0.40,0.28,0.40,2400,0.80 +NASDAQ,WWIN,2008-10-10,0.75,0.75,0.75,0.75,000,1.50 +NASDAQ,WWIN,2008-04-17,1.70,1.70,1.70,1.70,000,3.40 +NASDAQ,WWIN,2008-03-24,1.50,1.50,1.50,1.50,000,3.00 +NASDAQ,WWIN,2007-12-21,1.50,1.50,1.50,1.50,000,3.00 +NASDAQ,WWIN,2007-05-17,3.01,3.01,3.01,3.01,000,6.02 +NASDAQ,WWIN,2006-05-12,9.00,9.00,9.00,9.00,000,18.00 +NASDAQ,WGNR,2009-06-24,0.22,0.22,0.22,0.22,200,0.22 +NASDAQ,WGNR,2009-02-18,0.25,0.25,0.25,0.25,6700,0.25 +NASDAQ,WGNR,2009-02-17,0.21,0.21,0.21,0.21,400,0.21 +NASDAQ,WGNR,2008-09-19,0.64,0.77,0.63,0.68,2300,0.68 +NASDAQ,WGNR,2008-05-20,1.10,1.23,1.10,1.23,4900,1.23 +NASDAQ,WGNR,2008-04-11,1.10,1.11,1.09,1.11,5100,1.11 +NASDAQ,WGNR,2007-02-28,1.00,1.12,1.00,1.09,6200,1.09 +NASDAQ,WGNR,2007-01-30,1.00,1.01,1.00,1.01,6700,1.01 +NASDAQ,WGNR,2007-01-19,1.00,1.04,1.00,1.02,5300,1.02 +NASDAQ,WGNR,2006-11-24,1.05,1.05,0.98,1.05,12500,1.05 +NASDAQ,WGNR,2006-02-13,1.30,1.32,1.30,1.31,3100,1.31 +NASDAQ,WGNR,2005-12-15,1.30,1.43,1.29,1.43,26000,1.43 +NASDAQ,WGNR,2005-10-24,1.52,1.62,1.51,1.52,8700,1.52 +NASDAQ,WGNR,2005-10-06,1.51,1.54,1.50,1.54,4200,1.54 +NASDAQ,WGNR,2004-11-23,1.42,1.44,1.38,1.38,12600,1.38 +NASDAQ,WGNR,2004-07-12,1.71,1.71,1.71,1.71,100,1.71 +NASDAQ,WGNR,2004-06-16,1.77,1.77,1.60,1.63,10400,1.63 +NASDAQ,WGNR,2004-04-27,1.95,1.95,1.81,1.88,19600,1.88 +NASDAQ,WGNR,2003-12-22,2.33,2.34,2.25,2.30,9700,2.30 +NASDAQ,WGNR,2003-12-02,2.31,2.31,2.06,2.10,172700,2.10 +NASDAQ,WGNR,2003-11-17,2.51,2.66,2.48,2.61,30800,2.61 +NASDAQ,WGNR,2003-11-14,2.54,2.71,2.49,2.55,23200,2.55 +NASDAQ,WGNR,2002-12-23,0.77,0.82,0.70,0.80,9300,0.80 +NASDAQ,WGNR,2002-11-05,0.88,0.89,0.80,0.80,6000,0.80 +NASDAQ,WGNR,2002-05-13,1.43,1.45,1.29,1.36,38500,1.36 +NASDAQ,WGNR,2002-02-28,0.88,0.88,0.82,0.82,5700,0.82 +NASDAQ,WGNR,2001-04-26,0.85,0.86,0.83,0.84,12800,0.84 +NASDAQ,WGNR,2001-04-20,0.80,0.85,0.80,0.85,13000,0.85 +NASDAQ,WGNR,2001-02-21,1.03,1.12,1.00,1.02,7100,1.02 +NASDAQ,WGNR,2001-02-12,1.31,1.44,1.25,1.44,32000,1.44 +NASDAQ,WGNR,2001-01-25,1.44,1.50,1.38,1.50,11100,1.50 +NASDAQ,WGNR,2000-03-27,7.37,7.63,7.25,7.63,88900,7.63 +NASDAQ,WGNR,1999-07-09,1.63,1.66,1.56,1.63,114900,1.63 +NASDAQ,WGNR,1999-04-21,1.75,2.03,1.75,2.03,167700,2.03 +NASDAQ,WGNR,1999-02-23,1.88,1.91,1.88,1.91,53200,1.91 +NASDAQ,WGNR,1999-02-11,2.00,2.06,2.00,2.00,54900,2.00 +NASDAQ,WGNR,1999-02-04,2.12,2.12,2.00,2.06,44400,2.06 +NASDAQ,WGNR,1998-10-09,1.37,1.56,1.31,1.44,74300,1.44 +NASDAQ,WGNR,1998-01-12,1.75,1.75,1.66,1.69,124600,1.69 +NASDAQ,WGNR,1997-12-24,1.63,1.69,1.53,1.59,82700,1.59 +NASDAQ,WGNR,1997-10-29,2.25,2.25,2.00,2.00,82400,2.00 +NASDAQ,WGNR,1997-09-19,1.88,1.94,1.81,1.81,73400,1.81 +NASDAQ,WGNR,1997-03-11,2.75,2.75,2.56,2.69,30300,2.69 +NASDAQ,WGNR,1997-01-17,4.00,4.00,3.75,4.00,20600,4.00 +NASDAQ,WGNR,1996-09-20,5.25,5.25,5.00,5.25,12400,5.25 +NASDAQ,WGNR,1995-09-01,11.00,11.00,10.50,10.75,10800,10.75 +NASDAQ,WGNR,1995-04-05,3.50,3.62,3.50,3.62,31900,3.62 +NASDAQ,WGNR,1995-02-01,3.38,3.38,3.13,3.13,44500,3.13 +NASDAQ,WZEN,2010-01-13,2.84,2.91,2.83,2.91,1600,2.91 +NASDAQ,WZEN,2008-10-27,0.80,0.84,0.79,0.81,5600,0.81 +NASDAQ,WZEN,2008-04-23,2.94,3.00,2.94,2.99,2700,2.99 +NASDAQ,WZEN,2008-02-21,3.09,3.12,3.03,3.10,17600,3.10 +NASDAQ,WZEN,2008-02-15,2.92,3.00,2.79,2.90,88200,2.90 +NASDAQ,WZEN,2008-01-04,4.01,4.01,3.70,3.70,30600,3.70 +NASDAQ,WZEN,2007-10-01,4.40,4.59,4.40,4.47,101900,4.47 +NASDAQ,WZEN,2007-08-30,4.51,4.63,4.50,4.63,30500,4.63 +NASDAQ,WZEN,2007-07-10,4.76,5.10,4.76,4.96,51000,4.96 +NASDAQ,WZEN,2007-07-06,5.25,5.25,5.01,5.18,126500,5.18 +NASDAQ,WZEN,2007-06-06,4.51,4.57,4.46,4.48,41800,4.48 +NASDAQ,WZEN,2007-05-04,4.44,4.46,4.38,4.38,59900,4.38 +NASDAQ,WZEN,2007-04-18,3.95,3.97,3.92,3.96,35500,3.96 +NASDAQ,WZEN,2007-04-17,4.07,4.07,4.00,4.00,11200,4.00 +NASDAQ,WZEN,2007-03-15,3.85,3.93,3.85,3.91,12800,3.91 +NASDAQ,WZEN,2006-05-19,6.81,7.05,6.81,7.05,32800,7.05 +NASDAQ,WZEN,2006-02-10,7.21,7.34,7.15,7.15,90300,7.15 +NASDAQ,WZEN,2005-12-15,8.91,9.11,8.87,9.00,60000,8.92 +NASDAQ,WZEN,2005-11-30,7.16,7.27,7.11,7.16,204600,7.10 +NASDAQ,WZEN,2005-11-23,8.16,8.23,8.07,8.22,191600,8.15 +NASDAQ,WZEN,2005-10-10,5.33,5.39,5.31,5.39,51500,5.34 +NASDAQ,WZEN,2004-07-21,6.58,6.59,6.30,6.31,62400,6.19 +NASDAQ,WZEN,2004-03-02,10.70,10.70,10.15,10.16,243500,9.96 +NASDAQ,WZEN,2004-02-06,12.30,12.35,11.95,12.11,355300,11.88 +NASDAQ,WZEN,2004-01-05,10.80,11.49,10.75,10.94,571900,10.73 +NASDAQ,WTNY,2010-01-08,10.09,10.58,9.95,10.56,1452200,10.56 +NASDAQ,WTNY,2009-08-13,10.17,10.18,9.79,9.99,355200,9.97 +NASDAQ,WTNY,2009-07-01,9.17,9.34,9.04,9.09,465100,9.07 +NASDAQ,WTNY,2009-05-18,12.27,12.77,12.08,12.71,910200,12.67 +NASDAQ,WTNY,2009-05-05,12.25,12.27,11.74,11.89,813900,11.85 +NASDAQ,WTNY,2009-02-27,11.27,11.52,10.98,11.05,759500,11.01 +NASDAQ,WTNY,2008-12-11,15.48,15.75,14.50,14.56,884500,14.50 +NASDAQ,WTNY,2008-10-06,23.00,25.99,21.10,21.95,533600,21.58 +NASDAQ,WTNY,2006-12-01,32.25,32.25,31.63,31.96,172800,28.68 +NASDAQ,WTNY,2006-10-06,35.27,35.40,35.11,35.15,179700,31.54 +NASDAQ,WTNY,2006-07-20,35.77,35.95,35.30,35.30,100600,31.43 +NASDAQ,WTNY,2005-07-25,33.36,33.55,32.67,33.25,49700,28.65 +NASDAQ,WTNY,2003-04-23,33.42,33.56,32.96,33.28,307600,17.78 +NASDAQ,WTNY,2002-09-16,32.99,33.22,32.80,32.84,70600,17.22 +NASDAQ,WTNY,2002-04-10,34.00,35.40,34.00,35.37,132300,18.25 +NASDAQ,WTNY,2001-03-23,37.50,38.88,37.06,37.12,21800,12.47 +NASDAQ,WTNY,2000-08-04,36.12,36.44,36.12,36.44,18900,11.88 +NASDAQ,WTNY,1999-08-16,37.89,38.68,35.95,37.59,22700,11.78 +NASDAQ,WTNY,1999-04-16,36.16,37.10,35.89,37.10,51500,11.53 +NASDAQ,WTNY,1999-02-10,31.67,33.34,31.67,32.21,31300,9.91 +NASDAQ,WTNY,1998-09-01,36.39,38.03,33.57,37.33,127600,11.29 +NASDAQ,WTNY,1998-03-19,56.02,56.26,55.09,56.14,26100,16.88 +NASDAQ,WTNY,1997-11-14,45.65,46.23,45.65,46.23,11000,13.75 +NASDAQ,WTNY,1997-10-10,46.23,47.04,45.77,46.11,48400,13.71 +NASDAQ,WTNY,1997-06-23,39.38,39.50,38.81,39.50,6500,11.66 +NASDAQ,WTNY,1996-06-20,27.88,27.88,27.44,27.44,9200,7.85 +NASDAQ,WTNY,1995-09-14,29.01,29.45,28.80,29.45,23200,8.21 +NASDAQ,WTNY,1995-07-03,23.42,23.42,23.42,23.42,5600,6.48 +NASDAQ,WTNY,1995-05-16,22.81,22.81,22.17,22.60,14600,6.20 +NASDAQ,WTNY,1995-05-03,22.27,22.60,21.95,22.17,35600,6.08 +NASDAQ,WTNY,1994-11-29,19.27,19.27,18.63,19.27,47900,5.19 +NASDAQ,WTNY,1994-10-13,21.60,22.23,21.60,22.23,400,5.99 +NASDAQ,WTNY,1994-06-23,22.30,22.30,21.67,22.30,20500,5.96 +NASDAQ,WTNY,1994-05-09,19.66,19.66,19.03,19.03,11500,5.05 +NASDAQ,WTNY,1994-03-09,18.62,18.62,17.99,17.99,33300,4.77 +NASDAQ,WTNY,1994-02-24,18.07,18.38,18.07,18.07,6100,4.76 +NASDAQ,WTNY,1994-02-23,18.70,18.70,18.07,18.49,60100,4.87 +NASDAQ,WTNY,1994-01-12,18.70,19.73,18.70,19.32,50600,5.08 +NASDAQ,WTNY,1993-09-13,30.03,30.24,30.03,30.03,18600,5.25 +NASDAQ,WTNY,1993-07-07,24.58,25.40,24.58,25.40,3000,4.43 +NASDAQ,WTNY,1993-05-11,27.58,27.58,26.76,26.76,1400,4.64 +NASDAQ,WTNY,1993-03-17,28.20,28.20,27.58,27.99,63100,4.86 +NASDAQ,WPPGY,2009-07-28,37.00,37.22,36.72,37.21,50300,36.85 +NASDAQ,WPPGY,2008-12-16,28.90,30.61,28.82,30.40,157600,29.53 +NASDAQ,WPPGY,2008-01-28,58.84,59.60,58.15,59.33,93600,55.99 +NASDAQ,WPPGY,2007-11-15,60.59,61.48,60.47,60.81,73700,57.38 +NASDAQ,WPPGY,2007-05-01,75.18,75.79,75.09,75.75,66200,70.33 +NASDAQ,WPPGY,2006-08-01,59.11,59.51,58.87,59.49,65000,54.93 +NASDAQ,WPPGY,2006-03-29,59.23,59.88,59.16,59.70,60600,54.62 +NASDAQ,WPPGY,2006-02-22,55.56,56.10,55.41,56.00,82200,51.24 +NASDAQ,WPPGY,2004-11-01,50.25,50.75,50.25,50.35,200100,45.38 +NASDAQ,WPPGY,2004-08-26,45.11,45.48,45.00,45.34,75800,40.68 +NASDAQ,WPPGY,2002-09-17,34.36,34.60,33.62,33.71,82700,29.84 +NASDAQ,WPPGY,2002-08-07,34.39,35.19,33.09,34.90,146100,30.76 +NASDAQ,WPPGY,2002-03-07,57.75,57.92,55.92,56.50,235200,49.57 +NASDAQ,WPPGY,2002-03-06,55.80,57.17,55.79,57.17,295300,50.15 +NASDAQ,WPPGY,2001-03-09,63.06,63.06,60.63,60.69,85800,53.04 +NASDAQ,WPPGY,2001-01-02,62.00,63.00,60.50,60.94,236900,53.26 +NASDAQ,WPPGY,2000-05-31,60.38,60.75,60.00,60.56,336300,52.71 +NASDAQ,WPPGY,2000-05-09,65.75,66.06,62.00,63.25,851500,55.05 +NASDAQ,WPPGY,1999-06-11,81.75,83.00,81.62,82.50,43400,35.84 +NASDAQ,WPPGY,1999-05-12,89.00,90.06,88.37,88.94,110600,38.59 +NASDAQ,WPPGY,1999-05-10,88.00,88.37,87.50,87.87,50200,38.13 +NASDAQ,WPPGY,1999-03-25,81.37,82.37,80.75,81.00,102400,35.15 +NASDAQ,WPPGY,1998-12-01,55.50,56.38,55.38,56.13,107600,24.35 +NASDAQ,WPPGY,1998-10-23,51.00,51.75,51.00,51.13,29400,22.19 +NASDAQ,WPPGY,1998-07-15,75.25,75.25,73.75,74.37,63600,32.21 +NASDAQ,WPPGY,1998-04-16,66.00,66.37,66.00,66.37,20400,28.71 +NASDAQ,WPPGY,1997-08-11,44.50,44.75,44.38,44.75,139200,19.32 +NASDAQ,WPPGY,1996-12-19,38.00,39.13,38.00,38.88,110600,16.76 +NASDAQ,WPPGY,1996-09-09,38.00,38.25,37.75,38.13,28000,16.41 +NASDAQ,WPPGY,1995-12-26,24.25,24.37,24.25,24.25,9800,10.42 +NASDAQ,WPPGY,1995-11-28,24.37,24.50,24.25,24.25,180200,10.42 +NASDAQ,WPPGY,1995-10-20,4.98,5.00,4.94,4.94,8600,10.59 +NASDAQ,WPPGY,1995-09-18,5.06,5.19,5.06,5.19,37600,11.13 +NASDAQ,WPPGY,1995-03-21,3.38,3.38,3.31,3.31,26000,7.08 +NASDAQ,WPPGY,1995-03-06,3.50,3.63,3.50,3.50,16600,7.48 +NASDAQ,WPPGY,1994-12-01,3.50,3.50,3.50,3.50,20800,7.48 +NASDAQ,WPPGY,1994-03-31,3.31,3.38,3.31,3.31,46200,7.04 +NASDAQ,WPPGY,1991-05-07,7.38,7.38,7.13,7.25,95400,15.43 +NASDAQ,WPPGY,1991-02-19,2.81,2.88,2.75,2.88,63800,6.13 +NASDAQ,WPPGY,1991-02-05,2.88,2.88,2.63,2.63,35800,5.60 +NASDAQ,WPPGY,1990-09-10,19.75,19.87,19.37,19.37,4400,41.22 +NASDAQ,WPPGY,1990-04-17,21.12,21.12,21.12,21.12,000,44.95 +NASDAQ,WHRT,2010-01-14,5.50,5.50,5.35,5.50,10200,5.50 +NASDAQ,WHRT,2009-07-02,2.90,2.90,2.90,2.90,000,2.90 +NASDAQ,WHRT,2009-06-11,3.00,3.19,3.00,3.01,5400,3.01 +NASDAQ,WHRT,2009-06-10,2.95,3.00,2.95,2.95,2300,2.95 +NASDAQ,WHRT,2009-05-21,2.75,2.75,2.75,2.75,400,2.75 +NASDAQ,WHRT,2009-05-04,2.59,2.60,2.50,2.50,18500,2.50 +NASDAQ,WHRT,2009-04-13,2.65,2.65,2.65,2.65,000,2.65 +NASDAQ,WHRT,2009-02-06,2.25,2.45,2.25,2.45,600,2.45 +NASDAQ,WHRT,2008-12-09,3.28,3.29,3.06,3.18,500,3.18 +NASDAQ,WHRT,2008-10-03,0.10,0.12,0.09,0.12,500,3.60 +NASDAQ,WHRT,2008-05-06,0.66,0.70,0.60,0.63,700,18.90 +NASDAQ,WHRT,2007-05-02,0.39,0.39,0.35,0.36,100,107.89 +NASDAQ,WHRT,2007-01-10,0.47,0.48,0.46,0.47,100,140.86 +NASDAQ,WHRT,2006-09-27,0.17,0.32,0.16,0.28,1200,83.92 +NASDAQ,WHRT,2006-09-12,0.47,0.47,0.45,0.46,000,137.86 +NASDAQ,WHRT,2006-04-13,1.02,1.04,1.01,1.02,100,305.69 +NASDAQ,WHRT,2006-04-04,0.90,0.91,0.85,0.87,300,260.74 +NASDAQ,WHRT,2005-11-18,0.62,0.63,0.60,0.62,200,185.81 +NASDAQ,WHRT,2004-01-22,7.58,7.69,7.58,7.64,000,2292.70 +NASDAQ,WHRT,2003-08-07,0.96,0.96,0.96,0.96,000,2010.96 +NASDAQ,WHRT,2003-07-10,0.85,0.85,0.85,0.85,000,1778.11 +NASDAQ,WHRT,2002-04-25,3.02,3.02,2.90,2.90,000,6096.38 +NASDAQ,WHRT,2001-08-02,5.83,6.55,5.83,5.98,000,12552.62 +NASDAQ,WHRT,2001-05-11,5.15,5.15,5.15,5.15,000,10816.85 +NASDAQ,WHRT,2001-02-15,7.06,7.06,7.06,7.06,000,14817.60 +NASDAQ,WHRT,2000-09-05,10.71,10.71,10.21,10.21,000,21432.60 +NASDAQ,WHRT,2000-08-31,10.52,10.58,10.52,10.52,000,22094.10 +NASDAQ,WHRT,2000-08-30,10.58,10.58,10.58,10.58,000,22226.40 +NASDAQ,WHRT,2000-06-19,11.91,11.91,11.91,11.91,000,25004.70 +NASDAQ,WHRT,2000-04-25,12.35,12.41,12.35,12.41,000,26063.12 +NASDAQ,WHRT,2000-02-04,11.34,15.88,11.34,14.05,000,29502.88 +NASDAQ,WHRT,2000-02-02,11.28,11.34,11.21,11.34,000,23814.00 +NASDAQ,WHRT,2000-01-10,12.00,12.03,11.02,11.28,000,23681.72 +NASDAQ,WHRT,1998-11-19,8.32,8.57,8.06,8.06,000,16934.42 +NASDAQ,WHRT,1998-07-30,8.57,9.07,8.44,8.82,000,18522.02 +NASDAQ,WHRT,1998-01-23,5.04,5.04,4.91,4.91,000,10319.40 +NASDAQ,WHRT,1997-10-14,5.54,5.64,5.54,5.64,000,11840.83 +NASDAQ,WHRT,1997-07-14,4.03,4.03,4.03,4.03,000,8467.18 +NASDAQ,WHRT,1997-03-07,4.54,4.54,4.28,4.28,000,8996.42 +NASDAQ,WHRT,1996-12-17,5.04,5.29,4.79,5.04,100,10584.02 +NASDAQ,WILC,2010-01-04,6.32,6.50,6.32,6.40,40500,6.40 +NASDAQ,WILC,2009-08-17,3.33,3.33,3.33,3.33,000,3.33 +NASDAQ,WILC,2009-08-12,3.35,3.36,3.35,3.35,2700,3.35 +NASDAQ,WILC,2009-06-18,2.03,2.03,2.02,2.02,400,2.02 +NASDAQ,WILC,2009-02-10,1.44,1.44,1.44,1.44,000,1.44 +NASDAQ,WILC,2008-09-26,3.29,3.29,3.02,3.26,4900,3.26 +NASDAQ,WILC,2007-10-01,6.00,6.33,5.95,6.04,13200,6.04 +NASDAQ,WILC,2007-06-27,8.72,8.73,8.43,8.47,35500,8.47 +NASDAQ,WILC,2007-06-21,8.30,8.30,8.18,8.20,9700,8.20 +NASDAQ,WILC,2007-06-14,7.95,7.95,7.73,7.79,7400,7.79 +NASDAQ,WILC,2006-08-14,6.39,6.50,6.26,6.37,9500,6.37 +NASDAQ,WILC,2006-06-15,7.30,8.10,7.25,8.00,30300,8.00 +NASDAQ,WILC,2006-05-25,7.40,7.99,7.38,7.68,26200,7.68 +NASDAQ,WILC,2006-05-18,7.40,7.54,7.05,7.41,8000,7.41 +NASDAQ,WILC,2006-01-20,4.01,4.04,3.88,3.88,1800,3.88 +NASDAQ,WILC,2005-09-07,4.00,4.00,3.90,3.95,14300,3.81 +NASDAQ,WILC,2005-07-25,4.80,4.86,4.75,4.76,16900,4.59 +NASDAQ,WILC,2005-05-27,4.55,4.55,4.30,4.35,15400,4.19 +NASDAQ,WILC,2005-01-11,5.09,5.17,4.80,4.90,107000,4.72 +NASDAQ,WILC,2004-08-30,5.10,5.10,5.10,5.10,2400,2.46 +NASDAQ,WILC,2004-01-30,3.93,3.93,3.83,3.83,1000,1.85 +NASDAQ,WILC,2004-01-06,3.65,3.65,3.45,3.45,2600,1.66 +NASDAQ,WILC,2003-05-08,1.60,1.60,1.60,1.60,2000,0.77 +NASDAQ,WILC,2003-04-25,1.25,1.25,1.25,1.25,000,0.60 +NASDAQ,WILC,2003-03-27,1.38,1.38,1.38,1.38,000,0.66 +NASDAQ,WILC,2002-11-12,2.19,2.19,2.19,2.19,000,1.06 +NASDAQ,WILC,2002-03-18,3.99,3.99,3.75,3.75,6600,1.81 +NASDAQ,WILC,2001-11-20,2.05,2.05,2.05,2.05,200,0.99 +NASDAQ,WILC,2000-12-06,4.50,4.50,4.25,4.50,1400,2.17 +NASDAQ,WILC,2000-10-06,4.00,4.12,4.00,4.00,31800,1.93 +NASDAQ,WILC,2000-10-03,4.19,4.19,4.19,4.19,14400,2.02 +NASDAQ,WILC,2000-06-16,2.94,3.12,2.94,3.12,2800,1.51 +NASDAQ,WILC,2000-03-13,4.66,4.75,4.56,4.69,34600,2.26 +NASDAQ,WILC,2000-01-27,4.25,4.31,4.12,4.12,57000,1.99 +NASDAQ,WILC,1999-12-28,1.44,1.50,1.44,1.44,28200,0.69 +NASDAQ,WILC,1998-03-30,4.69,5.00,4.69,5.00,49400,2.41 +NASDAQ,WILC,1997-10-23,5.00,5.25,5.00,5.00,33000,2.41 +NASDAQ,WWON,2009-01-29,0.06,0.07,0.06,0.07,1900,14.00 +NASDAQ,WWON,2007-12-03,1.85,1.97,1.85,1.87,3800,374.00 +NASDAQ,WWON,2007-06-07,7.86,7.91,7.75,7.75,6300,1550.00 +NASDAQ,WWON,2007-03-02,6.80,6.90,6.57,6.59,3100,1313.79 +NASDAQ,WWON,2006-08-07,6.60,6.75,6.43,6.44,4500,1261.63 +NASDAQ,WWON,2006-01-20,15.81,15.92,15.32,15.32,4300,2946.19 +NASDAQ,WWON,2005-08-19,20.52,20.58,20.32,20.35,1000,3891.21 +NASDAQ,WWON,2004-12-14,25.23,25.61,25.12,25.42,4600,4812.54 +NASDAQ,WWON,2003-12-09,31.34,32.60,31.34,32.46,6100,6145.36 +NASDAQ,WWON,2003-10-20,30.63,30.75,30.05,30.55,5900,5783.76 +NASDAQ,WWON,2003-08-26,31.55,31.89,31.50,31.80,3800,6020.41 +NASDAQ,WWON,2003-03-19,33.09,33.09,30.25,31.50,21200,5963.61 +NASDAQ,WWON,2002-12-31,37.15,37.75,36.81,37.36,1700,7073.03 +NASDAQ,WWON,2002-07-30,30.55,32.40,30.55,31.81,5300,6022.30 +NASDAQ,WWON,2001-08-02,28.20,28.20,27.30,27.46,1300,5198.75 +NASDAQ,WWON,2001-03-19,23.50,23.50,22.10,22.46,2500,4252.15 +NASDAQ,WWON,2001-03-05,21.21,21.65,21.21,21.48,800,4066.61 +NASDAQ,WWON,2000-07-28,27.25,27.37,25.94,26.81,1600,5076.17 +NASDAQ,WWON,2000-07-05,34.00,34.69,33.25,33.31,1000,6306.75 +NASDAQ,WWON,1999-12-15,62.37,62.37,61.62,62.19,1600,5886.71 +NASDAQ,WWON,1999-11-05,47.75,48.31,47.31,47.31,2800,4478.61 +NASDAQ,WWON,1999-08-17,34.56,35.25,34.50,35.25,800,3336.78 +NASDAQ,WWON,1999-06-14,36.25,36.50,36.25,36.44,700,3449.20 +NASDAQ,WWON,1999-02-10,25.31,25.31,24.00,25.00,200,2366.51 +NASDAQ,WWON,1998-11-16,20.00,20.00,19.00,19.75,300,1869.55 +NASDAQ,WWON,1998-10-29,17.75,17.75,17.00,17.25,300,1632.89 +NASDAQ,WWON,1997-10-17,34.00,34.50,33.12,33.25,400,3147.46 +NASDAQ,WWON,1997-04-25,23.00,23.37,23.00,23.37,1100,2212.69 +NASDAQ,WWON,1997-04-23,23.75,23.75,23.37,23.37,1200,2212.69 +NASDAQ,WWON,1996-10-14,17.00,17.00,17.00,17.00,100,1609.23 +NASDAQ,WWON,1995-06-19,15.00,15.12,14.75,14.88,1500,1408.08 +NASDAQ,WWON,1995-01-12,10.12,10.12,9.75,9.87,1600,934.77 +NASDAQ,WWON,1993-10-26,6.37,6.50,6.12,6.25,5600,591.63 +NASDAQ,WWON,1993-08-16,2.62,2.75,2.62,2.69,200,254.40 +NASDAQ,WWON,1993-04-21,2.75,2.75,2.50,2.75,400,260.31 +NASDAQ,WWON,1992-11-04,1.87,1.87,1.75,1.87,200,177.49 +NASDAQ,WWON,1990-10-03,2.50,2.75,2.50,2.62,400,248.48 +NASDAQ,WWON,1990-06-05,6.25,6.50,6.25,6.50,2100,615.29 +NASDAQ,WWON,1990-06-04,6.25,6.50,6.25,6.25,400,591.63 +NASDAQ,WRES,2009-03-06,0.50,0.55,0.50,0.52,659300,0.52 +NASDAQ,WRES,2008-09-19,9.56,10.72,9.31,10.72,1551800,10.72 +NASDAQ,WRES,2008-03-31,11.87,12.07,11.69,11.87,522600,11.87 +NASDAQ,WRES,2007-09-27,12.65,12.65,12.34,12.53,247800,12.53 +NASDAQ,WRES,2007-08-03,11.20,11.73,10.91,11.02,893600,11.02 +NASDAQ,WRES,2006-08-22,13.67,13.80,13.60,13.70,107700,13.70 +NASDAQ,WRES,2006-03-30,14.75,15.07,14.50,15.02,259200,15.02 +NASDAQ,WRES,2006-02-07,16.50,16.50,14.75,15.06,834500,15.06 +NASDAQ,WRES,2005-03-02,11.61,11.80,11.26,11.64,188000,11.64 +NASDAQ,WTSLA,2009-10-27,3.46,3.46,3.20,3.26,2075000,3.26 +NASDAQ,WTSLA,2009-08-14,3.50,3.55,3.48,3.53,2000300,3.53 +NASDAQ,WTSLA,2008-12-24,2.47,2.67,2.46,2.58,216700,2.58 +NASDAQ,WTSLA,2008-12-19,2.76,2.79,2.58,2.70,2266700,2.70 +NASDAQ,WTSLA,2007-10-31,2.67,2.72,2.62,2.65,1604100,2.65 +NASDAQ,WTSLA,2007-03-08,6.02,6.13,5.82,5.90,3424400,5.90 +NASDAQ,WTSLA,2005-12-09,5.03,5.06,4.99,5.01,97200,5.01 +NASDAQ,WTSLA,2005-01-21,2.03,2.14,1.91,2.00,3168000,2.00 +NASDAQ,WTSLA,2004-04-28,6.11,6.23,6.03,6.04,166500,6.04 +NASDAQ,WTSLA,2004-04-15,7.25,7.77,7.21,7.77,871300,7.77 +NASDAQ,WTSLA,2003-04-22,9.22,9.41,9.06,9.06,484500,9.06 +NASDAQ,WTSLA,2003-03-13,7.00,7.44,6.80,7.21,304900,7.21 +NASDAQ,WTSLA,2003-02-26,7.00,7.07,6.82,6.86,173300,6.86 +NASDAQ,WTSLA,2002-11-07,8.69,10.20,8.52,9.56,1041800,9.56 +NASDAQ,WTSLA,2002-08-15,11.30,12.05,11.20,11.73,797400,11.73 +NASDAQ,WTSLA,2002-03-19,33.90,34.25,33.75,34.12,91000,22.75 +NASDAQ,WTSLA,2002-02-12,29.81,29.95,28.90,29.56,488600,19.71 +NASDAQ,WTSLA,2002-01-31,26.35,27.10,26.35,26.95,168600,17.97 +NASDAQ,WTSLA,2001-10-23,20.39,21.25,20.07,20.44,440800,13.63 +NASDAQ,WTSLA,2000-01-28,11.87,11.87,11.00,11.00,74200,4.89 +NASDAQ,WTSLA,1998-10-16,17.38,17.75,17.38,17.38,80100,7.72 +NASDAQ,WTSLA,1997-08-22,20.75,21.50,20.38,21.38,696200,9.50 +NASDAQ,WTSLA,1996-12-09,21.50,21.75,21.00,21.50,92900,9.56 +NASDAQ,WTSLA,1996-04-04,14.62,14.75,14.38,14.38,50400,6.39 +NASDAQ,WTSLA,1995-11-10,6.25,6.56,6.25,6.25,1400,2.78 +NASDAQ,WTSLA,1995-09-08,5.38,6.00,5.38,5.75,59800,2.56 +NASDAQ,WTSLA,1995-05-22,4.00,4.12,3.88,4.00,77600,1.78 +NASDAQ,WTSLA,1995-03-13,3.25,3.38,3.25,3.38,4000,1.50 +NASDAQ,WTSLA,1994-11-15,3.50,3.50,3.50,3.50,2900,1.56 +NASDAQ,WTSLA,1994-09-08,3.31,3.50,3.25,3.38,23600,1.50 +NASDAQ,WTSLA,1994-08-25,3.13,3.13,3.13,3.13,200,1.39 +NASDAQ,WTSLA,1994-06-03,3.00,3.38,3.00,3.00,8300,1.33 +NASDAQ,WTSLA,1994-02-04,3.38,3.38,3.38,3.38,4700,1.50 +NASDAQ,WTSLA,1993-07-27,4.75,4.75,4.25,4.25,12200,1.89 +NASDAQ,WTSLA,1993-03-19,6.75,6.75,6.00,6.50,31700,2.89 +NASDAQ,WTSLA,1993-01-15,6.00,6.75,6.00,6.50,26100,2.89 +NASDAQ,WTSLA,1992-08-10,8.00,8.50,8.00,8.50,400,3.78 +NASDAQ,WTSLA,1992-07-28,8.50,9.00,8.50,9.00,6800,4.00 +NASDAQ,WTSLA,1992-05-28,11.25,11.25,11.00,11.00,2200,4.89 +NASDAQ,WMGI,2009-02-20,16.76,18.39,16.45,17.53,5985000,17.53 +NASDAQ,WMGI,2008-12-01,16.59,16.94,15.95,16.00,783900,16.00 +NASDAQ,WMGI,2008-11-13,21.78,23.13,20.95,23.05,459300,23.05 +NASDAQ,WMGI,2008-05-30,30.07,30.08,29.35,29.69,379000,29.69 +NASDAQ,WMGI,2008-04-08,24.42,24.64,24.19,24.41,182900,24.41 +NASDAQ,WMGI,2007-10-09,27.69,27.86,27.52,27.80,105700,27.80 +NASDAQ,WMGI,2006-03-15,20.32,20.46,20.05,20.36,492800,20.36 +NASDAQ,WMGI,2006-01-03,20.30,20.71,20.06,20.61,390500,20.61 +NASDAQ,WMGI,2005-10-17,20.08,20.73,19.99,20.64,311900,20.64 +NASDAQ,WMGI,2005-05-17,25.05,25.20,24.95,25.15,94300,25.15 +NASDAQ,WMGI,2004-05-27,31.98,33.02,31.96,32.97,282500,32.97 +NASDAQ,WMGI,2004-04-14,30.76,32.10,30.76,31.40,160600,31.40 +NASDAQ,WMGI,2004-02-10,33.08,33.50,32.85,33.14,112000,33.14 +NASDAQ,WMGI,2004-01-26,30.16,30.70,29.70,30.68,168800,30.68 +NASDAQ,WMGI,2003-12-30,30.15,30.16,29.30,29.50,123400,29.50 +NASDAQ,WMGI,2003-11-05,29.51,29.72,29.14,29.64,209500,29.64 +NASDAQ,WMGI,2003-03-20,16.78,16.83,16.40,16.77,141200,16.77 +NASDAQ,WMGI,2002-08-19,18.65,19.73,18.65,19.73,228900,19.73 +NASDAQ,WMGI,2002-05-02,21.00,21.45,20.11,21.25,219200,21.25 +NASDAQ,WMGI,2002-01-18,17.19,17.35,16.51,17.30,53700,17.30 +NASDAQ,WMGI,2001-09-19,15.25,15.35,15.05,15.10,13800,15.10 +NASDAQ,WMGI,2001-08-15,16.15,16.25,15.76,16.05,95000,16.05 +NASDAQ,WUHN,2009-12-10,2.15,2.15,2.01,2.11,5200,2.11 +NASDAQ,WUHN,2009-06-12,1.86,1.86,1.75,1.80,3000,1.80 +NASDAQ,WUHN,2009-05-11,1.90,1.90,1.79,1.80,9200,1.80 +NASDAQ,WUHN,2007-12-17,13.50,13.50,13.50,13.50,300,13.50 +NASDAQ,WUHN,2007-09-19,11.50,11.50,11.50,11.50,400,11.50 +NASDAQ,WUHN,2007-09-06,9.00,9.00,9.00,9.00,000,9.00 +NASDAQ,WUHN,2007-03-30,4.00,4.00,3.20,3.90,2000,3.90 +NASDAQ,WSCI,2009-09-14,2.45,2.47,2.38,2.46,3100,2.46 +NASDAQ,WSCI,2008-10-21,4.42,4.66,4.25,4.33,10500,4.33 +NASDAQ,WSCI,2008-10-08,3.99,4.05,3.25,3.73,102400,3.70 +NASDAQ,WSCI,2008-09-16,5.81,6.10,5.78,6.03,41700,5.98 +NASDAQ,WSCI,2008-03-24,8.78,9.61,8.70,9.61,112800,9.44 +NASDAQ,WSCI,2007-09-24,4.67,4.67,4.46,4.51,27700,4.38 +NASDAQ,WSCI,2007-06-08,4.51,4.55,4.45,4.53,14500,4.37 +NASDAQ,WSCI,2007-04-04,3.59,3.75,3.59,3.63,12800,3.50 +NASDAQ,WSCI,2007-04-03,3.69,3.70,3.52,3.62,14600,3.49 +NASDAQ,WSCI,2007-02-28,3.24,3.36,3.24,3.25,6400,3.10 +NASDAQ,WSCI,2006-09-27,2.88,2.95,2.88,2.88,2400,2.68 +NASDAQ,WSCI,2005-11-22,3.40,3.40,3.26,3.33,43700,2.99 +NASDAQ,WSCI,2005-11-02,3.40,3.49,3.38,3.49,40100,3.10 +NASDAQ,WSCI,2005-09-16,3.83,4.18,3.76,4.06,189900,3.61 +NASDAQ,WSCI,2005-08-18,3.12,3.30,3.10,3.30,32500,2.94 +NASDAQ,WSCI,2005-03-04,2.85,2.95,2.83,2.85,5300,2.48 +NASDAQ,WSCI,2004-12-30,2.40,2.48,2.40,2.48,25000,2.13 +NASDAQ,WSCI,2004-10-26,2.23,2.34,2.20,2.34,4900,1.97 +NASDAQ,WSCI,2004-09-03,2.13,2.17,2.09,2.15,4900,1.81 +NASDAQ,WSCI,2003-11-04,2.77,2.77,2.74,2.74,3500,2.21 +NASDAQ,WSCI,2003-05-19,1.15,1.20,1.15,1.20,800,0.94 +NASDAQ,WSCI,2003-02-10,1.23,1.23,1.22,1.22,1900,0.96 +NASDAQ,WSCI,2002-11-12,1.11,1.11,1.11,1.11,300,0.87 +NASDAQ,WSCI,2002-08-22,1.10,1.10,1.10,1.10,000,0.86 +NASDAQ,WSCI,2002-07-11,1.50,1.50,1.50,1.50,000,1.18 +NASDAQ,WSCI,2002-06-27,1.26,1.26,1.26,1.26,1500,0.99 +NASDAQ,WSCI,2001-12-27,1.49,1.79,1.49,1.79,1700,1.40 +NASDAQ,WSCI,2001-03-06,3.31,3.31,3.31,3.31,500,2.60 +NASDAQ,WSCI,2001-01-09,2.66,3.28,2.59,3.06,28000,2.40 +NASDAQ,WSCI,2000-11-08,3.00,3.00,3.00,3.00,000,2.35 +NASDAQ,WSCI,2000-03-27,6.00,6.00,6.00,6.00,600,4.71 +NASDAQ,WSCI,2000-01-03,4.13,4.13,4.13,4.13,000,3.24 +NASDAQ,WSCI,1999-02-03,5.03,5.03,5.03,5.03,7800,3.95 +NASDAQ,WSCI,1998-04-06,6.75,7.00,6.75,7.00,13900,5.49 +NASDAQ,WSCI,1997-12-04,5.75,5.75,5.75,5.75,2000,4.51 +NASDAQ,WSCI,1997-02-06,3.63,3.63,3.63,3.63,1600,2.85 +NASDAQ,WSCI,1996-07-11,3.50,3.50,3.50,3.50,2000,2.75 +NASDAQ,WSCI,1996-04-29,4.00,4.00,4.00,4.00,000,3.14 +NASDAQ,WSCI,1996-01-12,3.88,3.88,3.88,3.88,6200,3.04 +NASDAQ,WSCI,1995-10-09,4.50,4.75,4.38,4.63,5000,3.63 +NASDAQ,WSCI,1995-05-19,4.38,4.38,4.38,4.38,300,3.44 +NASDAQ,WSCI,1995-03-30,3.50,3.50,3.50,3.50,8300,2.75 +NASDAQ,WSCI,1994-10-24,3.75,3.75,3.50,3.50,13000,2.75 +NASDAQ,WSCI,1994-09-29,3.00,3.13,2.75,3.00,17300,2.35 +NASDAQ,WSCI,1994-09-14,3.00,3.00,3.00,3.00,000,2.35 +NASDAQ,WSCI,1994-07-29,2.75,2.75,2.75,2.75,3400,2.16 +NASDAQ,WSCI,1994-06-30,2.50,2.75,2.50,2.63,9100,2.06 +NASDAQ,WSCI,1994-02-10,2.13,2.13,2.13,2.13,000,1.67 +NASDAQ,WSCI,1994-02-01,1.87,1.87,1.87,1.87,9100,1.47 +NASDAQ,WSCI,1993-12-17,2.00,2.13,2.00,2.00,14700,1.57 +NASDAQ,WSCI,1993-07-16,2.63,2.88,2.63,2.88,10000,2.26 +NASDAQ,WSCI,1993-07-07,2.63,2.63,2.50,2.50,2500,1.96 +NASDAQ,WSCI,1993-04-21,2.50,2.50,2.50,2.50,500,1.96 +NASDAQ,WSCI,1992-07-22,3.50,3.63,3.50,3.56,4200,2.79 +NASDAQ,WSCI,1992-05-04,3.38,3.75,3.38,3.75,2500,2.94 +NASDAQ,WSCI,1992-01-07,3.25,3.25,2.75,2.75,5300,2.16 +NASDAQ,WSCI,1991-05-30,5.75,5.75,5.25,5.38,7300,4.11 +NASDAQ,WSCI,1990-09-20,4.00,4.00,4.00,4.00,600,2.99 +NASDAQ,WSCI,1990-07-10,6.00,6.50,5.88,6.50,13000,4.86 +NASDAQ,WSCI,1990-05-15,7.25,7.25,7.25,7.25,500,5.37 +NASDAQ,WSTG,2009-07-07,6.89,7.15,6.87,7.00,1900,6.74 +NASDAQ,WSTG,2008-07-24,7.60,7.60,7.52,7.52,800,6.70 +NASDAQ,WSTG,2008-06-16,8.89,9.00,8.85,8.85,3800,7.88 +NASDAQ,WSTG,2008-02-11,9.94,10.64,9.86,10.04,9400,8.80 +NASDAQ,WSTG,2007-07-20,17.36,18.61,17.36,18.34,3800,15.50 +NASDAQ,WSTG,2007-07-03,16.14,16.15,16.14,16.15,900,13.65 +NASDAQ,WSTG,2007-06-19,15.98,16.09,15.98,16.01,6100,13.53 +NASDAQ,WSTG,2007-06-07,16.09,16.10,15.75,15.98,9900,13.51 +NASDAQ,WSTG,2007-05-01,16.53,16.58,15.43,15.95,8300,13.48 +NASDAQ,WSTG,2006-07-10,14.39,14.65,14.10,14.35,9600,11.80 +NASDAQ,WSTG,2005-04-19,12.65,12.94,12.50,12.90,3600,10.03 +NASDAQ,WSTG,2005-03-30,12.10,12.17,11.52,11.90,62700,9.16 +NASDAQ,WSTG,2004-11-16,10.75,10.75,10.42,10.46,29100,7.99 +NASDAQ,WSTG,2004-09-22,9.98,10.00,9.82,9.90,11500,7.49 +NASDAQ,WSTG,2004-07-19,7.82,7.97,7.82,7.89,7100,5.97 +NASDAQ,WSTG,2004-06-29,8.80,8.90,8.74,8.84,9600,6.61 +NASDAQ,WSTG,2004-06-23,7.88,8.15,7.79,8.05,10100,6.02 +NASDAQ,WSTG,2004-03-22,7.37,7.50,7.37,7.48,12900,5.52 +NASDAQ,WSTG,2004-02-27,7.56,7.90,7.56,7.85,10800,5.79 +NASDAQ,WSTG,2003-12-01,7.10,7.15,6.96,7.03,7700,5.11 +NASDAQ,WSTG,2003-11-10,7.06,7.20,6.65,6.95,19200,5.05 +NASDAQ,WSTG,2003-10-14,6.00,6.00,5.10,5.15,30800,3.74 +NASDAQ,WSTG,2003-08-18,2.86,2.86,2.86,2.86,100,2.03 +NASDAQ,WSTG,2003-08-14,2.92,2.92,2.92,2.92,000,2.07 +NASDAQ,WSTG,2003-04-10,2.50,2.51,2.45,2.45,10300,1.68 +NASDAQ,WSTG,2002-11-26,2.06,2.27,2.05,2.05,5600,1.34 +NASDAQ,WSTG,2001-08-14,4.10,4.25,3.96,4.25,13500,2.78 +NASDAQ,WSTG,2001-03-28,3.97,4.00,3.81,4.00,39700,2.62 +NASDAQ,WSTG,2000-09-22,3.25,3.62,3.19,3.50,32600,2.29 +NASDAQ,WSTG,1999-07-06,12.00,12.50,11.87,12.38,59000,8.11 +NASDAQ,WSTG,1999-04-08,10.75,11.75,10.63,11.75,21800,7.70 +NASDAQ,WSTG,1998-11-30,10.88,11.38,10.75,10.81,51400,7.08 +NASDAQ,WSTG,1998-09-09,5.50,5.50,5.12,5.12,10000,3.36 +NASDAQ,WSTG,1998-04-21,11.19,11.19,10.50,10.88,41600,7.12 +NASDAQ,WSTG,1998-02-11,9.31,9.50,9.25,9.25,19700,6.06 +NASDAQ,WSTG,1997-01-29,8.00,8.12,7.50,7.88,53400,5.16 +NASDAQ,WSTG,1996-11-25,6.50,6.75,6.50,6.75,150200,4.42 +NASDAQ,WSTG,1995-09-27,11.25,11.25,10.50,10.75,185500,7.04 +NASDAQ,WSTL,2009-12-08,1.18,1.22,1.17,1.20,64900,1.20 +NASDAQ,WSTL,2008-04-10,1.74,1.83,1.71,1.79,55000,1.79 +NASDAQ,WSTL,2008-01-07,1.40,1.48,1.38,1.48,150500,1.48 +NASDAQ,WSTL,2007-10-30,1.97,1.99,1.90,1.92,239000,1.92 +NASDAQ,WSTL,2007-01-25,2.71,2.75,2.46,2.52,1395800,2.52 +NASDAQ,WSTL,2004-12-07,6.70,6.80,6.57,6.70,313100,6.70 +NASDAQ,WSTL,2004-09-10,4.65,4.76,4.59,4.75,343900,4.75 +NASDAQ,WSTL,2004-03-22,7.18,7.18,6.77,6.78,629400,6.78 +NASDAQ,WSTL,2003-12-15,6.35,6.52,6.00,6.00,1162100,6.00 +NASDAQ,WSTL,2003-05-07,4.75,5.25,4.62,5.25,843900,5.25 +NASDAQ,WSTL,2001-04-10,2.15,2.24,2.00,2.17,136500,2.17 +NASDAQ,WSTL,1999-11-01,7.03,7.31,6.88,7.12,175000,7.12 +NASDAQ,WSTL,1999-08-20,8.31,8.44,8.19,8.38,265500,8.38 +NASDAQ,WSTL,1998-06-04,11.62,11.62,10.63,10.69,374300,10.69 +NASDAQ,WSTL,1997-08-26,23.12,25.50,22.25,24.88,2754700,24.88 +NASDAQ,WSTL,1997-07-24,18.13,18.75,15.88,18.25,1735400,18.25 +NASDAQ,WSTL,1997-04-07,15.00,15.62,14.62,14.62,540300,14.62 +NASDAQ,WSTL,1997-03-20,11.00,11.25,10.44,10.63,486100,10.63 +NASDAQ,WSTL,1996-08-05,29.00,29.25,27.50,28.63,311700,28.63 +NASDAQ,WSTL,1996-05-17,80.00,81.25,76.88,77.75,487000,38.87 +NASDAQ,WSTL,1995-12-19,20.00,22.25,20.00,22.00,223800,11.00 +NASDAQ,WTFC,2009-12-31,30.69,31.12,30.35,30.79,175000,30.79 +NASDAQ,WTFC,2007-12-19,33.72,33.91,32.51,32.86,316100,31.92 +NASDAQ,WTFC,2007-04-30,43.92,44.21,42.89,42.98,302200,41.59 +NASDAQ,WTFC,2007-02-01,45.82,46.02,45.53,45.80,176200,44.17 +NASDAQ,WTFC,2006-09-05,50.21,50.64,50.17,50.55,73500,48.75 +NASDAQ,WTFC,2006-05-12,50.92,51.35,50.92,51.01,143500,49.05 +NASDAQ,WTFC,2006-02-07,52.54,53.00,52.33,52.36,121300,50.35 +NASDAQ,WTFC,2005-03-24,49.00,49.29,48.32,48.43,124500,46.34 +NASDAQ,WTFC,2004-12-31,56.75,57.55,56.25,56.96,79200,54.38 +NASDAQ,WTFC,2004-10-04,56.93,57.47,56.21,56.31,137200,53.76 +NASDAQ,WTFC,2004-03-16,47.25,48.25,47.25,48.00,160600,45.74 +NASDAQ,WTFC,2003-09-02,35.50,35.85,35.39,35.72,34300,33.96 +NASDAQ,WTFC,2003-07-29,34.90,35.14,34.76,35.01,83100,33.21 +NASDAQ,WTFC,2003-01-03,32.15,32.19,31.41,31.53,52900,29.83 +NASDAQ,WTFC,2002-09-27,28.56,28.82,28.11,28.32,76700,26.79 +NASDAQ,WTFC,2002-09-16,32.25,32.25,30.75,31.00,188500,29.33 +NASDAQ,WTFC,2002-08-07,31.58,33.09,31.31,33.09,141600,31.31 +NASDAQ,WTFC,2002-03-22,21.70,21.90,21.36,21.58,41300,20.38 +NASDAQ,WTFC,2002-02-26,31.18,32.00,31.00,31.88,34200,20.07 +NASDAQ,WTFC,2001-03-19,18.81,18.87,18.62,18.62,18400,11.66 +NASDAQ,WTFC,2000-11-10,15.94,15.94,15.94,15.94,000,9.95 +NASDAQ,WTFC,1999-08-19,18.00,18.19,18.00,18.12,16800,11.26 +NASDAQ,WTFC,1999-02-12,16.25,17.00,16.25,17.00,8800,10.56 +NASDAQ,WTFC,1998-10-27,17.00,17.25,17.00,17.00,13400,10.56 +NASDAQ,WLDN,2009-01-06,1.93,3.21,1.93,2.99,59500,2.99 +NASDAQ,WLDN,2008-10-22,2.20,2.20,1.79,1.79,5100,1.79 +NASDAQ,WLDN,2008-06-10,5.20,5.25,5.19,5.21,2400,5.21 +NASDAQ,WLDN,2008-05-23,5.19,5.34,5.19,5.31,84700,5.31 +NASDAQ,WLDN,2008-05-01,5.80,5.80,5.71,5.75,116300,5.75 +NASDAQ,WLDN,2008-04-22,5.90,5.91,5.89,5.89,5500,5.89 +NASDAQ,WLDN,2008-03-10,5.58,5.68,5.58,5.60,5400,5.60 +NASDAQ,WLDN,2008-02-29,5.91,5.91,5.91,5.91,200,5.91 +NASDAQ,WLDN,2008-02-07,5.98,6.13,5.98,5.99,2500,5.99 +NASDAQ,WLDN,2007-03-08,9.61,9.79,9.49,9.60,38000,9.60 +NASDAQ,WLDN,2007-01-09,10.02,10.10,9.75,9.85,125000,9.85 +NASDAQ,WLDN,2007-01-04,10.09,10.14,10.01,10.05,27400,10.05 +NASDAQ,WLDN,2006-11-29,10.14,10.96,10.01,10.18,233900,10.18 +NASDAQ,WPCS,2009-04-21,2.00,2.04,1.90,1.90,10800,1.90 +NASDAQ,WPCS,2009-02-13,1.81,1.81,1.81,1.81,000,1.81 +NASDAQ,WPCS,2009-02-12,1.77,1.81,1.76,1.81,400,1.81 +NASDAQ,WPCS,2008-11-17,2.67,2.68,2.66,2.66,3800,2.66 +NASDAQ,WPCS,2008-04-30,6.27,6.41,6.26,6.31,18100,6.31 +NASDAQ,WPCS,2007-04-05,11.98,12.00,11.80,11.94,18500,11.94 +NASDAQ,WPCS,2007-01-10,10.46,10.56,10.34,10.34,39000,10.34 +NASDAQ,WPCS,2006-12-14,10.05,10.10,8.64,9.36,509400,9.36 +NASDAQ,WPCS,2006-07-06,7.51,7.55,7.37,7.38,36100,7.38 +NASDAQ,WPCS,2006-01-30,12.00,12.66,11.66,12.58,178500,12.58 +NASDAQ,WYNN,2009-10-29,54.72,57.19,54.52,56.29,5340200,53.00 +NASDAQ,WYNN,2009-09-21,68.39,72.20,67.90,68.68,5872500,64.67 +NASDAQ,WYNN,2009-07-17,37.29,37.29,35.83,36.17,3024700,34.06 +NASDAQ,WYNN,2009-03-12,19.47,20.60,18.41,20.52,2573200,19.32 +NASDAQ,WYNN,2008-11-03,60.74,60.99,50.81,51.59,3285500,48.58 +NASDAQ,WYNN,2008-08-07,102.73,104.90,100.52,101.82,2213000,95.88 +NASDAQ,WYNN,2007-11-06,147.16,148.06,139.71,142.90,2040400,128.37 +NASDAQ,WYNN,2007-09-21,145.16,147.10,143.55,143.55,2451900,128.96 +NASDAQ,WYNN,2007-05-02,101.50,107.98,101.39,107.05,3658400,96.17 +NASDAQ,WYNN,2006-12-21,92.91,92.93,90.57,91.82,1021600,82.49 +NASDAQ,WYNN,2005-11-23,59.70,61.50,59.39,60.07,1241600,50.52 +NASDAQ,WYNN,2005-07-20,54.90,56.33,54.89,56.20,770600,47.27 +NASDAQ,WYNN,2005-06-22,52.34,53.10,52.10,52.90,1564400,44.49 +NASDAQ,WYNN,2005-06-15,54.84,55.30,52.07,53.75,3623700,45.21 +NASDAQ,WYNN,2005-06-06,55.39,55.40,52.25,52.57,2968200,44.22 +NASDAQ,WYNN,2005-04-07,64.86,66.71,64.06,64.99,1636400,54.66 +NASDAQ,WYNN,2005-03-24,69.44,71.01,69.10,70.49,1236400,59.29 +NASDAQ,WYNN,2005-02-03,67.68,68.18,66.76,67.40,647500,56.69 +NASDAQ,WYNN,2004-10-26,54.24,55.20,53.15,55.20,528600,46.43 +NASDAQ,WYNN,2004-06-01,38.75,40.19,38.71,39.96,1389500,33.61 +NASDAQ,WYNN,2003-12-19,26.92,27.41,26.62,27.23,204100,22.90 +NASDAQ,WYNN,2003-06-02,18.90,19.00,18.81,18.95,145800,15.94 +NASDAQ,WAIN,2009-12-29,7.00,7.00,7.00,7.00,000,7.00 +NASDAQ,WAIN,2009-12-07,7.05,7.05,7.05,7.05,200,7.05 +NASDAQ,WAIN,2008-07-10,7.35,7.49,7.00,7.05,4500,6.60 +NASDAQ,WAIN,2006-12-21,10.96,11.07,10.95,11.07,2500,9.49 +NASDAQ,WAIN,2006-10-17,11.71,11.71,11.71,11.71,200,9.98 +NASDAQ,WAIN,2006-01-03,10.18,10.24,10.00,10.12,3200,8.05 +NASDAQ,WAIN,2005-09-21,10.85,11.00,10.80,10.94,3000,8.65 +NASDAQ,WAIN,2005-08-09,10.95,11.07,10.95,11.07,900,8.71 +NASDAQ,WAIN,2005-05-06,11.85,11.85,11.85,11.85,5800,8.83 +NASDAQ,WAIN,2005-03-16,12.40,12.40,12.39,12.39,1600,9.24 +NASDAQ,WAIN,2004-07-02,12.20,12.20,12.00,12.00,2000,8.83 +NASDAQ,WAIN,2004-04-14,13.70,13.70,13.51,13.52,800,9.01 +NASDAQ,WAIN,2003-11-13,12.60,12.79,12.59,12.79,1800,8.46 +NASDAQ,WAIN,2003-01-14,9.38,9.38,9.35,9.35,2600,5.55 +NASDAQ,WAIN,2002-05-20,9.30,9.40,9.26,9.40,8100,5.01 +NASDAQ,WAIN,2001-09-19,8.65,8.65,8.65,8.65,000,4.59 +NASDAQ,WAIN,2001-05-21,7.80,7.80,7.80,7.80,000,3.74 +NASDAQ,WAIN,2001-03-29,9.13,9.13,9.13,9.13,800,4.38 +NASDAQ,WAIN,2001-02-08,7.56,7.56,7.56,7.56,9300,3.62 +NASDAQ,WAIN,2001-01-31,7.75,7.75,7.75,7.75,000,3.71 +NASDAQ,WAIN,2001-01-03,7.31,7.31,7.31,7.31,2000,3.50 +NASDAQ,WAIN,2000-12-05,7.50,7.50,7.50,7.50,1600,3.59 +NASDAQ,WAIN,2000-10-31,7.97,7.97,7.97,7.97,000,3.81 +NASDAQ,WAIN,2000-09-01,7.75,8.00,7.75,8.00,6100,3.82 +NASDAQ,WAIN,2000-08-25,8.34,8.34,8.34,8.34,000,3.98 +NASDAQ,WAIN,2000-02-24,7.13,7.13,7.13,7.13,000,3.39 +NASDAQ,WAIN,2000-01-11,7.25,7.25,7.25,7.25,000,3.43 +NASDAQ,WAIN,1999-12-07,7.56,7.56,7.56,7.56,2700,3.58 +NASDAQ,WAIN,1999-06-16,8.25,8.25,8.13,8.13,3900,3.83 +NASDAQ,WAIN,1999-02-12,7.63,7.63,7.63,7.63,000,3.58 +NASDAQ,WAIN,1999-02-01,8.00,8.00,7.25,7.25,2700,3.40 +NASDAQ,WAIN,1998-11-06,7.88,8.25,7.88,8.13,14200,3.80 +NASDAQ,WAIN,1998-03-10,9.50,9.63,9.38,9.63,27400,4.48 +NASDAQ,WAIN,1997-02-07,9.00,9.00,8.63,9.00,22700,4.15 +NASDAQ,WAIN,1997-01-30,7.63,7.63,7.47,7.47,63500,3.45 +NASDAQ,WAIN,1997-01-13,6.50,6.50,6.50,6.50,000,3.00 +NASDAQ,WAIN,1996-10-17,5.75,5.75,5.75,5.75,10500,2.65 +NASDAQ,WAIN,1996-08-28,4.75,4.75,4.75,4.75,6600,2.19 +NASDAQ,WAIN,1996-08-07,4.75,4.75,4.75,4.75,000,2.19 +NASDAQ,WAIN,1995-10-19,5.50,5.50,5.50,5.50,000,2.52 +NASDAQ,WAIN,1995-04-20,4.50,4.50,4.50,4.50,000,2.06 +NASDAQ,WAIN,1995-04-06,4.00,4.50,4.00,4.50,1600,2.06 +NASDAQ,WAIN,1994-12-28,4.50,4.50,4.50,4.50,500,2.06 +NASDAQ,WAIN,1994-09-20,4.25,4.25,4.25,4.25,000,1.95 +NASDAQ,WAIN,1994-04-07,4.25,4.25,4.25,4.25,2700,1.95 +NASDAQ,WAIN,1993-03-10,3.25,3.38,3.25,3.25,45700,1.49 +NASDAQ,WAIN,1993-01-13,3.00,3.00,3.00,3.00,000,1.38 +NASDAQ,WAIN,1992-12-28,3.00,3.00,3.00,3.00,000,1.38 +NASDAQ,WAIN,1992-10-21,3.50,3.50,3.50,3.50,000,1.61 +NASDAQ,WAIN,1992-09-03,3.00,3.50,3.00,3.50,24600,1.61 +NASDAQ,WAIN,1992-06-08,5.00,5.00,5.00,5.00,000,2.29 +NASDAQ,WAIN,1992-03-31,4.00,4.00,4.00,4.00,000,1.83 +NASDAQ,WIN,2010-01-08,10.97,10.99,10.82,10.88,3452300,10.88 +NASDAQ,WIN,2009-06-29,8.25,8.36,8.22,8.34,2931700,7.95 +NASDAQ,WIN,2009-02-04,8.98,9.00,8.64,8.66,3780800,7.78 +NASDAQ,WIN,2008-06-06,13.85,14.05,13.47,13.49,9056800,11.32 +NASDAQ,WIN,2007-12-27,12.73,12.90,12.73,12.85,2288400,10.56 +NASDAQ,WIN,2007-04-16,14.77,14.77,14.59,14.64,2634200,11.40 +NASDAQ,WIN,2007-02-23,15.36,15.47,15.19,15.44,3183200,11.82 +NASDAQ,WIN,2005-06-02,14.05,14.45,13.94,14.25,258700,9.12 +NASDAQ,WWVY,2009-09-11,11.70,11.70,11.56,11.67,4800,11.27 +NASDAQ,WWVY,2009-07-06,11.56,11.67,10.95,11.67,4200,11.27 +NASDAQ,WWVY,2009-06-03,12.90,13.15,12.90,12.94,6300,12.27 +NASDAQ,WWVY,2009-04-14,11.38,11.38,11.15,11.25,1800,10.67 +NASDAQ,WWVY,2008-10-06,10.25,11.10,10.25,10.25,3000,9.29 +NASDAQ,WWVY,2008-09-23,10.72,10.72,9.97,10.30,8000,9.33 +NASDAQ,WWVY,2007-12-13,10.43,11.21,10.43,10.99,3800,9.28 +NASDAQ,WWVY,2007-09-25,12.94,12.94,12.90,12.92,6400,10.92 +NASDAQ,WWVY,2007-09-13,13.40,13.54,13.32,13.54,2700,11.27 +NASDAQ,WWVY,2007-06-07,14.00,14.00,13.95,13.95,3100,11.44 +NASDAQ,WWVY,2007-05-17,12.80,13.00,12.80,12.98,6900,10.64 +NASDAQ,WWVY,2007-04-04,16.35,16.38,15.83,16.21,9000,13.29 +NASDAQ,WWVY,2007-01-29,17.75,17.88,17.75,17.88,1100,14.49 +NASDAQ,WWVY,2006-09-19,19.90,20.10,19.90,20.10,600,15.28 +NASDAQ,WWVY,2006-08-01,21.47,21.51,21.22,21.48,2000,16.17 +NASDAQ,WWVY,2006-07-19,21.70,21.98,21.33,21.63,6200,16.28 +NASDAQ,WWVY,2006-05-01,23.35,23.55,22.75,23.50,5900,17.51 +NASDAQ,WWVY,2005-09-08,22.47,22.98,22.47,22.82,800,16.54 +NASDAQ,WWVY,2005-08-12,23.31,23.44,23.31,23.35,32800,16.92 +NASDAQ,WWVY,2005-07-13,24.00,24.02,24.00,24.00,5300,17.39 +NASDAQ,WWVY,2005-03-04,22.99,22.99,22.99,22.99,000,16.38 +NASDAQ,WWVY,2004-06-08,21.84,22.04,21.48,21.86,6400,15.03 +NASDAQ,WWVY,2003-02-12,70.24,73.75,70.00,73.75,15300,16.34 +NASDAQ,WWVY,2003-01-07,67.64,68.75,67.64,68.42,6900,15.16 +NASDAQ,WWVY,2002-10-04,53.49,53.49,53.49,53.49,000,11.76 +NASDAQ,WWVY,2002-01-23,55.00,55.00,54.93,54.93,600,11.81 +NASDAQ,WWVY,2001-12-28,57.75,58.50,57.75,58.50,1500,12.58 +NASDAQ,WWVY,2000-11-30,40.25,40.25,40.25,40.25,600,8.26 +NASDAQ,WWVY,2000-06-27,38.50,38.50,38.50,38.50,600,7.83 +NASDAQ,WWVY,2000-06-13,38.00,38.00,38.00,38.00,000,7.66 +NASDAQ,WWVY,2000-04-28,38.75,38.75,38.75,38.75,000,7.81 +NASDAQ,WWVY,2000-03-27,43.00,43.00,39.00,39.00,4200,7.86 +NASDAQ,WWVY,1999-08-19,43.00,43.00,43.00,43.00,000,8.46 +NASDAQ,WWVY,1999-02-25,37.63,37.63,37.63,37.63,000,7.28 +NASDAQ,WWVY,1998-08-31,38.00,38.00,38.00,38.00,2400,7.25 +NASDAQ,WOOF,2009-10-22,27.10,27.44,26.80,27.44,707600,27.44 +NASDAQ,WOOF,2009-06-29,26.95,27.20,26.35,26.96,342700,26.96 +NASDAQ,WOOF,2009-04-29,25.21,25.25,24.74,24.89,565800,24.89 +NASDAQ,WOOF,2008-07-18,27.74,28.78,27.57,28.49,559500,28.49 +NASDAQ,WOOF,2007-11-16,41.47,42.11,41.07,41.56,357400,41.56 +NASDAQ,WOOF,2007-11-08,42.72,43.23,40.78,41.89,790000,41.89 +NASDAQ,WOOF,2006-12-26,32.00,32.61,31.92,32.32,286500,32.32 +NASDAQ,WOOF,2006-12-15,32.85,33.03,32.70,32.76,556800,32.76 +NASDAQ,WOOF,2006-10-13,32.91,33.34,32.85,33.14,686400,33.14 +NASDAQ,WOOF,2006-04-06,29.11,29.17,28.50,29.00,290000,29.00 +NASDAQ,WOOF,2006-03-03,28.31,28.77,28.31,28.52,350500,28.52 +NASDAQ,WOOF,2005-09-27,25.16,25.18,24.61,24.85,188600,24.85 +NASDAQ,WOOF,2005-08-31,23.84,24.00,23.71,23.99,246700,23.99 +NASDAQ,WOOF,2005-03-17,19.85,19.88,19.60,19.65,312500,19.65 +NASDAQ,WOOF,2005-02-16,19.51,19.51,18.88,19.02,1276900,19.02 +NASDAQ,WOOF,2004-03-12,32.00,32.25,31.73,32.22,417000,16.11 +NASDAQ,WOOF,2003-06-20,19.06,19.79,19.04,19.59,306000,9.80 +NASDAQ,WOOF,2002-05-22,14.20,14.30,14.10,14.16,172400,7.08 +NASDAQ,WOOF,2002-04-09,13.75,14.00,13.58,13.82,80300,6.91 +NASDAQ,WASH,2009-12-09,14.42,14.45,14.30,14.38,13500,14.19 +NASDAQ,WASH,2009-01-06,19.99,20.45,19.71,20.36,37700,19.40 +NASDAQ,WASH,2008-11-12,19.04,19.34,18.06,18.06,35000,17.03 +NASDAQ,WASH,2008-08-28,24.09,24.70,24.09,24.70,14300,23.11 +NASDAQ,WASH,2007-12-14,24.70,25.05,24.14,24.30,27600,21.99 +NASDAQ,WASH,2007-12-11,25.00,25.38,24.05,24.33,35700,22.02 +NASDAQ,WASH,2007-11-01,24.61,24.61,23.57,23.74,61900,21.49 +NASDAQ,WASH,2007-06-08,24.22,25.00,24.22,24.55,38600,21.89 +NASDAQ,WASH,2007-05-01,25.66,25.83,25.22,25.64,38100,22.86 +NASDAQ,WASH,2007-02-13,27.83,28.15,27.83,28.07,8400,24.84 +NASDAQ,WASH,2007-02-07,27.63,28.02,27.59,28.02,10600,24.80 +NASDAQ,WASH,2006-11-22,28.50,28.50,28.15,28.15,7800,24.75 +NASDAQ,WASH,2006-11-15,27.90,28.03,27.79,28.02,27300,24.63 +NASDAQ,WASH,2006-08-25,25.48,25.65,25.41,25.50,2400,22.26 +NASDAQ,WASH,2006-07-19,25.01,26.61,25.01,26.54,24500,23.17 +NASDAQ,WASH,2006-05-02,25.87,26.23,25.62,26.22,13000,22.71 +NASDAQ,WASH,2005-09-30,26.88,27.25,26.58,27.19,5200,23.23 +NASDAQ,WASH,2005-08-16,28.49,28.49,27.74,28.04,16300,23.80 +NASDAQ,WASH,2005-07-25,29.50,29.50,28.76,28.99,31700,24.60 +NASDAQ,WASH,2005-02-25,27.64,28.29,27.64,28.29,8500,23.70 +NASDAQ,WASH,2005-01-04,29.76,29.90,29.16,29.26,40000,24.52 +NASDAQ,WASH,2004-11-09,27.26,27.37,27.01,27.29,103500,22.73 +NASDAQ,WASH,2004-08-25,24.95,25.02,24.51,25.00,11500,20.69 +NASDAQ,WASH,2004-08-10,24.40,24.40,23.41,24.19,9000,20.02 +NASDAQ,WASH,2004-01-08,26.90,27.10,26.55,26.97,13600,22.03 +NASDAQ,WASH,2003-09-03,27.94,28.00,27.64,27.98,10400,22.58 +NASDAQ,WASH,2003-05-12,19.90,20.20,19.90,20.00,17800,16.03 +NASDAQ,WASH,2003-01-08,19.56,19.68,19.50,19.59,12700,15.59 +NASDAQ,WASH,2002-07-15,23.42,23.42,22.25,22.51,14000,17.66 +NASDAQ,WASH,2001-04-18,18.05,18.05,17.75,17.75,12900,13.46 +NASDAQ,WASH,2001-02-21,15.19,15.38,15.00,15.19,30300,11.43 +NASDAQ,WASH,1999-12-15,17.00,17.00,16.50,16.50,600,11.94 +NASDAQ,WASH,1999-11-17,18.50,18.62,18.50,18.50,7000,13.39 +NASDAQ,WASH,1999-11-03,18.00,18.00,17.62,17.87,10600,12.93 +NASDAQ,WASH,1999-04-07,17.06,18.25,17.06,17.75,12500,12.66 +NASDAQ,WASH,1998-11-09,21.00,22.50,21.00,21.56,4100,15.21 +NASDAQ,WASH,1998-09-29,21.50,21.75,21.25,21.25,3600,14.92 +NASDAQ,WASH,1998-01-14,32.50,34.00,32.50,34.00,7800,15.78 +NASDAQ,WASH,1996-11-22,32.00,34.00,32.00,32.75,15500,9.84 +NASDAQ,WASH,1996-08-08,39.00,39.00,39.00,39.00,000,7.76 +NASDAQ,WASH,1996-06-04,35.00,35.00,33.25,35.00,4000,6.91 +NASDAQ,WASH,1996-05-16,33.50,33.50,33.50,33.50,000,6.62 +NASDAQ,WASH,1995-10-09,26.50,26.50,26.50,26.50,000,5.15 +NASDAQ,WFD,2009-09-01,9.09,9.20,8.86,8.91,78300,8.64 +NASDAQ,WFD,2009-04-08,9.11,9.70,8.65,9.19,38000,8.67 +NASDAQ,WFD,2008-12-09,10.06,10.23,9.81,9.98,131200,9.37 +NASDAQ,WFD,2008-11-05,10.11,10.35,9.45,9.55,72200,8.68 +NASDAQ,WFD,2008-04-21,9.80,10.00,9.77,9.81,85400,8.69 +NASDAQ,WFD,2008-03-20,9.92,9.96,9.70,9.82,336300,8.70 +NASDAQ,WFD,2007-11-29,9.96,9.96,9.90,9.93,20600,8.75 +NASDAQ,WFD,2007-08-06,8.75,9.38,8.73,9.13,238900,7.80 +NASDAQ,WFD,2007-01-17,10.92,10.95,10.85,10.87,91600,9.20 +NASDAQ,WFD,2006-07-21,28.81,28.81,28.57,28.68,3400,23.88 +NASDAQ,WFD,2006-04-26,23.20,23.38,23.20,23.24,9200,19.07 +NASDAQ,WFD,2005-11-01,24.03,24.03,23.71,23.88,4500,19.15 +NASDAQ,WFD,2005-08-09,24.15,24.27,24.07,24.07,3600,19.30 +NASDAQ,WFD,2005-06-29,23.85,24.23,23.85,24.23,4000,19.35 +NASDAQ,WFD,2005-06-08,24.02,24.03,23.90,23.90,600,19.09 +NASDAQ,WFD,2004-09-30,23.35,23.60,23.35,23.60,10200,18.46 +NASDAQ,WFD,2003-10-06,23.11,23.14,23.00,23.00,94100,17.79 +NASDAQ,WINA,2009-05-20,12.99,13.05,12.66,12.87,17800,12.87 +NASDAQ,WINA,2008-01-30,20.25,20.50,20.25,20.50,3700,20.50 +NASDAQ,WINA,2007-09-25,20.20,20.20,20.08,20.08,700,20.08 +NASDAQ,WINA,2006-01-31,22.34,22.37,22.34,22.37,200,22.37 +NASDAQ,WINA,2005-12-08,20.00,20.72,20.00,20.72,2700,20.72 +NASDAQ,WINA,2005-10-27,20.81,21.00,20.52,20.52,500,20.52 +NASDAQ,WINA,2004-11-11,26.00,26.00,25.00,25.00,1800,25.00 +NASDAQ,WINA,2004-10-13,24.80,24.80,24.80,24.80,900,24.80 +NASDAQ,WINA,2004-08-20,19.50,21.48,19.50,21.48,1900,21.48 +NASDAQ,WINA,2004-07-09,22.05,22.06,22.00,22.06,2100,22.06 +NASDAQ,WINA,2004-05-26,24.06,24.06,24.06,24.06,000,24.06 +NASDAQ,WINA,2004-05-20,24.50,25.50,24.50,25.43,1100,25.43 +NASDAQ,WINA,2004-02-18,22.40,22.40,22.40,22.40,4700,22.40 +NASDAQ,WINA,2003-11-11,18.70,19.10,18.45,18.45,3400,18.45 +NASDAQ,WINA,2003-08-26,16.40,16.40,16.40,16.40,000,16.40 +NASDAQ,WINA,2003-05-19,13.32,13.75,13.32,13.75,1100,13.75 +NASDAQ,WINA,2003-01-30,10.00,10.00,9.97,9.97,600,9.97 +NASDAQ,WINA,2002-09-06,9.90,9.90,9.90,9.90,000,9.90 +NASDAQ,WINA,2001-05-24,6.00,6.12,6.00,6.00,2700,6.00 +NASDAQ,WINA,2001-03-26,4.75,4.75,4.62,4.62,6000,4.62 +NASDAQ,WINA,2001-01-30,4.75,4.75,4.50,4.75,10100,4.75 +NASDAQ,WINA,2000-04-18,6.75,7.12,6.38,7.12,3100,7.12 +NASDAQ,WINA,2000-02-16,3.88,4.25,3.50,4.25,25500,4.25 +NASDAQ,WINA,1999-09-07,5.62,5.62,5.00,5.12,3300,5.12 +NASDAQ,WINA,1999-08-10,6.88,7.00,6.75,7.00,4000,7.00 +NASDAQ,WINA,1999-08-09,6.38,6.50,6.38,6.50,1700,6.50 +NASDAQ,WINA,1999-07-29,7.50,7.50,6.88,6.88,4100,6.88 +NASDAQ,WINA,1999-05-27,9.13,9.13,8.00,8.75,3600,8.75 +NASDAQ,WINA,1999-02-02,13.25,13.25,13.25,13.25,200,13.25 +NASDAQ,WINA,1998-09-30,13.75,13.75,13.75,13.75,5700,13.75 +NASDAQ,WINA,1998-08-26,15.13,15.25,15.13,15.25,25800,15.25 +NASDAQ,WINA,1998-06-17,13.12,13.75,13.12,13.75,1800,13.75 +NASDAQ,WINA,1998-05-06,13.31,13.31,13.19,13.19,8300,13.19 +NASDAQ,WINA,1998-03-13,12.94,13.00,12.88,12.94,9500,12.94 +NASDAQ,WINA,1997-10-09,14.87,14.87,13.75,14.38,17700,14.38 +NASDAQ,WINA,1997-09-19,17.25,17.25,16.75,16.88,45100,16.88 +NASDAQ,WINA,1997-08-14,11.25,11.75,11.25,11.50,9400,11.50 +NASDAQ,WINA,1997-08-11,11.12,11.12,11.00,11.00,3300,11.00 +NASDAQ,WINA,1997-03-20,10.50,10.50,10.50,10.50,100,10.50 +NASDAQ,WINA,1996-05-06,8.00,8.12,8.00,8.12,2800,8.12 +NASDAQ,WINA,1996-04-24,8.00,8.12,8.00,8.12,70600,8.12 +NASDAQ,WINA,1995-11-07,9.00,9.13,9.00,9.00,6000,9.00 +NASDAQ,WINA,1995-06-27,10.75,11.12,10.75,11.00,13000,11.00 +NASDAQ,WINA,1994-02-22,16.25,16.25,14.50,14.50,76800,14.50 +NASDAQ,WSBF,2009-01-05,3.49,3.60,3.46,3.60,13500,3.60 +NASDAQ,WSBF,2008-08-06,10.70,10.84,10.70,10.79,13100,10.79 +NASDAQ,WSBF,2008-07-29,10.89,11.90,10.60,11.25,37700,11.25 +NASDAQ,WSBF,2008-02-07,12.26,12.82,12.11,12.24,20800,12.24 +NASDAQ,WSBF,2007-07-13,16.15,16.20,16.05,16.07,51600,16.07 +NASDAQ,WSBF,2006-10-02,17.51,17.51,17.22,17.22,20900,17.22 +NASDAQ,WSBF,2006-05-19,15.05,15.26,14.93,15.26,27900,15.26 +NASDAQ,WSBF,2006-05-01,13.50,13.55,13.23,13.23,12500,13.23 +NASDAQ,WSBF,2006-03-03,12.56,12.56,12.36,12.50,21900,12.50 +NASDAQ,WSB,2009-03-26,2.40,2.40,2.40,2.40,600,2.32 +NASDAQ,WSB,2009-03-25,2.42,2.50,2.42,2.50,2000,2.42 +NASDAQ,WSB,2009-02-19,3.08,3.08,3.08,3.08,000,2.98 +NASDAQ,WSB,2008-10-28,3.95,3.95,3.80,3.80,1100,3.58 +NASDAQ,WSB,2008-06-03,5.85,5.88,5.80,5.88,3100,5.50 +NASDAQ,WSB,2008-02-14,5.94,5.94,5.94,5.94,300,5.49 +NASDAQ,WSB,2006-03-27,8.35,8.39,8.30,8.35,2900,7.47 +NASDAQ,WSB,2005-03-09,14.60,14.76,14.60,14.66,7100,13.11 +NASDAQ,WSB,2004-10-12,12.57,12.75,12.57,12.73,3300,11.27 +NASDAQ,WSB,2004-08-19,10.40,10.49,10.39,10.40,21800,9.15 +NASDAQ,WSB,2004-07-21,10.25,10.50,10.25,10.35,8600,9.10 +NASDAQ,WSB,2003-11-17,10.30,10.30,10.25,10.25,9800,8.86 +NASDAQ,WSB,2003-05-22,8.00,8.49,7.87,7.94,38900,6.79 +NASDAQ,WSB,2003-03-05,8.98,9.10,8.95,9.00,10200,5.11 +NASDAQ,WSB,2002-09-06,8.55,8.64,8.50,8.50,3900,4.80 +NASDAQ,WSB,2002-04-10,7.25,7.44,7.15,7.35,14100,4.12 +NASDAQ,WSB,2001-09-17,5.30,5.60,5.30,5.40,5600,3.00 +NASDAQ,WSB,2001-08-23,6.50,6.65,6.50,6.65,7500,3.66 +NASDAQ,WSB,2001-02-23,4.50,4.59,4.50,4.59,1600,2.50 +NASDAQ,WSB,2000-10-05,3.75,3.75,3.75,3.75,000,2.04 +NASDAQ,WSB,2000-08-29,3.19,3.19,3.19,3.19,400,1.71 +NASDAQ,WSB,2000-03-31,3.38,3.38,3.38,3.38,000,1.81 +NASDAQ,WSB,1999-07-06,4.38,4.38,4.38,4.38,000,2.29 +NASDAQ,WSB,1999-03-25,3.88,3.94,3.88,3.94,2800,2.06 +NASDAQ,WSB,1998-09-25,4.50,4.50,4.50,4.50,400,2.34 +NASDAQ,WSB,1998-05-26,7.00,7.13,7.00,7.00,15300,3.61 +NASDAQ,WSB,1997-08-25,6.75,6.75,6.75,6.75,5600,3.47 +NASDAQ,WSB,1997-08-08,6.69,6.81,6.69,6.69,17400,3.44 +NASDAQ,WSB,1997-03-17,5.25,5.25,5.13,5.13,24300,2.64 +NASDAQ,WSB,1996-08-06,5.00,5.00,5.00,5.00,900,2.52 +NASDAQ,WSB,1996-01-16,5.00,5.00,5.00,5.00,000,2.50 +NASDAQ,WSB,1996-01-09,4.75,4.75,4.75,4.75,1400,2.37 +NASDAQ,WSB,1995-08-23,4.06,4.06,4.06,4.06,000,2.01 +NASDAQ,WSB,1995-03-10,3.94,3.94,3.94,3.94,400,1.95 +NASDAQ,WSB,1995-03-06,3.88,3.88,3.88,3.88,000,1.92 +NASDAQ,WSB,1994-10-19,4.13,4.13,4.13,4.13,000,2.03 +NASDAQ,WSB,1994-05-11,4.50,4.50,4.50,4.50,000,2.20 +NASDAQ,WSB,1994-04-14,4.44,4.44,4.44,4.44,9300,2.17 +NASDAQ,WSB,1993-11-09,7.50,7.63,7.50,7.63,2000,2.47 +NASDAQ,WSB,1993-04-02,5.75,5.75,5.75,5.75,000,1.85 +NASDAQ,WSB,1993-03-01,6.00,6.00,5.25,5.50,27000,1.77 +NASDAQ,WSB,1992-12-28,3.38,3.38,3.38,3.38,000,1.09 +NASDAQ,WSB,1992-12-15,3.25,3.25,3.25,3.25,000,1.04 +NASDAQ,WSB,1992-03-27,2.75,2.75,1.75,1.75,3800,0.56 +NASDAQ,WSB,1990-09-11,1.75,1.75,1.75,1.75,7000,0.56 +NASDAQ,WSB,1990-06-22,2.00,2.00,2.00,2.00,000,0.64 +NASDAQ,WBPRN,2009-10-19,3.50,3.50,2.40,2.40,1600,2.40 +NASDAQ,WBPRN,2009-05-06,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRN,2009-04-29,2.00,2.00,2.00,2.00,000,2.00 +NASDAQ,WBPRN,2008-09-03,6.25,6.25,6.25,6.25,500,5.24 +NASDAQ,WBPRN,2008-08-07,6.90,6.90,6.90,6.90,000,5.65 +NASDAQ,WBPRN,2007-10-19,18.32,18.32,18.32,18.32,000,13.04 +NASDAQ,WBPRN,2007-03-23,24.95,25.55,24.95,25.55,3600,17.27 +NASDAQ,WBPRN,2006-09-25,24.82,24.82,24.82,24.82,000,16.16 +NASDAQ,WBPRN,2005-06-16,25.40,25.40,25.40,25.40,000,15.04 +NASDAQ,WBPRN,2005-06-09,26.99,26.99,26.99,26.99,000,15.98 +NASDAQ,WBPRN,2005-02-10,25.99,25.99,25.99,25.99,000,15.01 +NASDAQ,WBPRN,2004-09-13,25.76,25.76,25.76,25.76,000,14.44 +NASDAQ,WBPRN,2004-04-14,26.50,26.50,26.50,26.50,800,14.41 +NASDAQ,WCBO,2009-02-25,1.85,1.85,1.64,1.67,70900,1.65 +NASDAQ,WCBO,2008-10-13,8.94,11.82,8.94,11.82,108300,11.68 +NASDAQ,WCBO,2008-08-25,10.61,10.73,10.00,10.00,60700,9.87 +NASDAQ,WCBO,2008-05-30,11.62,11.62,11.35,11.57,82900,11.25 +NASDAQ,WCBO,2008-01-11,13.42,13.78,13.00,13.00,266600,12.52 +NASDAQ,WCBO,2007-03-30,31.29,32.00,31.29,31.97,63700,30.16 +NASDAQ,WCBO,2007-03-16,30.35,30.35,29.55,29.72,129300,28.04 +NASDAQ,WCBO,2006-12-26,33.64,34.42,33.39,34.26,18800,32.21 +NASDAQ,WCBO,2005-08-08,25.77,25.89,25.70,25.75,19800,23.74 +NASDAQ,WCBO,2005-08-05,26.33,26.33,25.45,25.56,45500,23.56 +NASDAQ,WCBO,2005-06-24,22.94,23.15,22.65,23.15,60900,21.26 +NASDAQ,WCBO,2004-11-09,23.42,23.59,23.32,23.36,13900,21.29 +NASDAQ,WCBO,2004-10-26,22.70,23.25,22.55,23.25,55200,21.19 +NASDAQ,WCBO,2004-08-06,20.01,20.40,19.68,19.70,29600,17.87 +NASDAQ,WCBO,2003-08-26,18.42,19.09,18.42,19.09,22900,17.05 +NASDAQ,WCBO,2003-02-21,15.33,15.50,15.10,15.11,7300,13.37 +NASDAQ,WCBO,2002-09-03,15.61,15.68,14.97,14.97,14000,13.11 +NASDAQ,WCBO,2002-08-16,16.17,16.17,15.70,15.87,5900,13.90 +NASDAQ,WCBO,2002-01-24,13.35,13.35,13.26,13.26,33100,11.50 +NASDAQ,WCBO,2001-11-09,13.35,13.40,13.14,13.40,14100,11.56 +NASDAQ,WCBO,2001-10-04,13.21,13.49,13.20,13.49,20900,11.58 +NASDAQ,WCBO,2001-07-18,12.60,13.06,12.60,13.02,17300,11.17 +NASDAQ,WCBO,2001-02-02,10.50,10.53,10.25,10.53,30500,8.93 +NASDAQ,WCBO,2000-07-19,9.13,9.25,9.00,9.00,17500,6.85 +NASDAQ,WCBO,2000-06-12,10.25,10.38,10.25,10.31,35200,7.80 +NASDAQ,WCBO,2000-05-24,10.63,11.13,10.44,11.13,32700,8.42 +NASDAQ,WCBO,2000-04-28,10.06,10.38,10.06,10.38,53700,7.85 +NASDAQ,WCBO,1999-12-31,13.31,13.50,13.13,13.50,11000,10.10 +NASDAQ,WCBO,1998-11-09,20.50,20.50,19.87,19.87,16100,13.34 +NASDAQ,WCBO,1997-11-19,23.12,24.00,22.75,23.12,54000,13.94 +NASDAQ,WCBO,1996-12-09,17.25,18.00,17.25,18.00,21000,7.16 +NASDAQ,WCBO,1995-09-25,17.87,18.00,17.75,17.75,6200,5.56 +NASDAQ,WCBO,1995-07-10,14.75,14.75,14.25,14.75,8200,4.62 +NASDAQ,WCBO,1995-01-31,14.00,14.50,14.00,14.50,1500,4.50 +NASDAQ,WCBO,1994-09-15,16.50,16.50,16.50,16.50,2000,5.07 +NASDAQ,WCBO,1994-02-23,16.37,17.25,16.25,16.25,6200,4.95 +NASDAQ,WCBO,1993-12-08,16.62,17.12,16.62,17.12,4000,5.18 +NASDAQ,WCBO,1993-04-19,16.50,16.50,16.50,16.50,000,4.95 +NASDAQ,WCBO,1993-03-22,16.25,16.25,16.25,16.25,000,4.85 +NASDAQ,WGNB,2009-12-28,0.22,0.22,0.22,0.22,400,0.22 +NASDAQ,WGNB,2009-07-31,2.35,2.35,2.01,2.01,500,2.01 +NASDAQ,WGNB,2008-10-15,3.45,3.45,2.76,3.25,400,3.25 +NASDAQ,WGNB,2008-02-29,16.49,16.49,16.25,16.25,200,15.89 +NASDAQ,WGNB,2008-02-27,16.91,16.94,16.23,16.94,2100,16.57 +NASDAQ,WGNB,2007-08-22,27.50,27.50,27.50,27.50,100,26.39 +NASDAQ,WGNB,2007-06-18,28.05,28.05,28.01,28.01,300,26.68 +NASDAQ,WGNB,2007-03-12,30.81,30.85,30.52,30.85,600,29.18 +NASDAQ,WGNB,2006-12-20,29.20,29.20,28.51,28.51,600,26.79 +NASDAQ,WGNB,2006-11-29,29.50,29.50,28.61,29.50,1400,27.72 +NASDAQ,WGNB,2006-11-21,26.50,26.50,26.50,26.50,000,24.90 +NASDAQ,WGNB,2006-09-28,40.02,40.04,39.76,39.76,1500,24.91 +NASDAQ,WGNB,2006-09-20,41.51,41.51,41.20,41.20,1000,25.63 +NASDAQ,WGNB,2006-05-15,38.00,38.00,38.00,38.00,000,23.47 +NASDAQ,WGNB,2006-04-18,37.57,38.50,37.57,38.01,600,23.48 +NASDAQ,WGNB,2005-11-07,35.35,35.35,34.37,34.37,600,20.95 +NASDAQ,WGNB,2005-10-13,34.00,34.00,34.00,34.00,000,20.72 +NASDAQ,WGNB,2005-06-30,30.25,30.25,30.25,30.25,000,18.30 +NASDAQ,WGNB,2004-10-19,30.52,30.53,30.00,30.00,900,17.76 +NASDAQ,WGNB,2004-09-14,29.00,29.00,29.00,29.00,3400,17.05 +NASDAQ,WGNB,2004-06-24,28.86,28.86,28.85,28.85,300,16.85 +NASDAQ,WGNB,2003-11-25,28.99,28.99,28.99,28.99,000,16.73 +NASDAQ,WGNB,2003-11-21,28.95,28.95,28.95,28.95,300,16.71 +NASDAQ,WGNB,2003-10-28,27.85,28.14,27.40,27.40,5600,15.81 +NASDAQ,WGNB,2003-10-22,27.11,27.50,27.11,27.50,1400,15.87 +NASDAQ,WGNB,2002-07-30,25.49,25.49,25.49,25.49,600,14.27 +NASDAQ,WGNB,2001-09-10,23.00,23.00,23.00,23.00,000,12.56 +NASDAQ,WGNB,2001-06-19,24.25,24.25,24.25,24.25,000,13.16 +NASDAQ,WGNB,2001-03-05,23.00,23.00,23.00,23.00,000,12.41 +NASDAQ,WGNB,2000-04-28,24.00,24.00,24.00,24.00,000,12.88 +NASDAQ,WGNB,1999-10-08,24.00,24.00,24.00,24.00,000,12.88 +NASDAQ,WPRT,2009-04-16,5.51,5.51,5.24,5.35,111700,5.35 +NASDAQ,WPRT,2009-04-13,5.34,5.54,5.34,5.50,35400,5.50 +NASDAQ,WPRT,2008-12-30,4.46,4.84,4.30,4.84,176200,4.84 +NASDAQ,WPRT,2008-09-09,12.48,12.48,11.32,11.33,160100,11.33 +NASDAQ,WOOD,2008-10-07,36.39,40.56,36.39,36.52,38600,36.07 +NASDAQ,WERN,2009-05-01,16.23,16.36,15.85,16.07,902900,15.94 +NASDAQ,WERN,2009-01-05,17.53,17.78,17.11,17.56,835300,17.32 +NASDAQ,WERN,2008-10-06,19.27,20.75,18.64,20.67,2509000,18.16 +NASDAQ,WERN,2007-12-19,17.32,17.43,17.00,17.19,729100,14.94 +NASDAQ,WERN,2007-11-02,18.49,18.78,18.06,18.64,685700,16.20 +NASDAQ,WERN,2006-07-20,19.20,19.60,17.95,17.95,1915600,15.41 +NASDAQ,WERN,2006-07-12,20.35,20.48,20.10,20.24,464100,17.37 +NASDAQ,WERN,2006-02-03,20.80,21.02,20.53,20.76,357400,17.74 +NASDAQ,WERN,2005-12-30,19.90,19.97,19.55,19.70,300200,16.80 +NASDAQ,WERN,2005-02-22,20.21,20.24,19.25,19.84,1008000,16.81 +NASDAQ,WERN,2004-08-12,19.08,19.20,18.58,18.61,319200,15.72 +NASDAQ,WERN,2003-10-30,18.46,18.77,18.22,18.38,666900,15.46 +NASDAQ,WERN,2003-05-19,20.90,21.21,20.58,20.65,433000,13.86 +NASDAQ,WERN,2002-09-24,18.07,18.56,17.85,18.28,767200,12.23 +NASDAQ,WERN,2001-11-26,23.49,23.52,23.15,23.20,185500,11.61 +NASDAQ,WERN,2000-10-13,11.31,11.87,10.87,11.87,56800,5.91 +NASDAQ,WERN,1999-11-17,16.12,16.19,15.75,16.00,43700,7.90 +NASDAQ,WERN,1999-09-09,19.97,20.22,19.66,20.22,41700,9.97 +NASDAQ,WERN,1999-02-08,19.66,19.66,19.23,19.54,97000,9.60 +NASDAQ,WERN,1998-11-16,15.41,16.03,14.48,15.04,223000,7.38 +NASDAQ,WERN,1998-09-29,16.26,16.38,14.64,14.64,242500,7.18 +NASDAQ,WERN,1998-02-10,24.64,25.88,24.64,25.75,543300,10.07 +NASDAQ,WERN,1997-10-01,24.12,24.24,24.12,24.24,83500,9.47 +NASDAQ,WERN,1996-07-17,23.61,23.86,23.12,23.37,32800,6.05 +NASDAQ,WERN,1996-06-26,25.06,25.30,24.81,25.30,119100,6.54 +NASDAQ,WERN,1996-02-09,21.10,22.08,20.85,21.34,161600,5.51 +NASDAQ,WERN,1995-11-01,18.25,18.37,18.13,18.25,124700,4.71 +NASDAQ,WERN,1995-10-18,19.35,19.60,19.35,19.35,140000,4.99 +NASDAQ,WERN,1995-01-09,22.07,22.43,21.95,22.19,387200,5.70 +NASDAQ,WERN,1994-12-16,24.60,24.85,24.12,24.12,270300,6.18 +NASDAQ,WERN,1994-07-01,26.99,27.48,26.75,27.48,125900,7.03 +NASDAQ,WERN,1994-06-28,27.72,28.20,27.72,28.08,225600,7.19 +NASDAQ,WERN,1993-11-04,26.95,27.67,26.70,27.67,236900,7.07 +NASDAQ,WERN,1993-09-15,23.28,23.28,22.19,22.80,204100,5.82 +NASDAQ,WERN,1993-09-10,24.74,24.74,24.01,24.01,32200,6.13 +NASDAQ,WERN,1993-08-26,23.28,23.28,22.56,22.56,31600,5.76 +NASDAQ,WERN,1993-08-12,21.59,22.56,21.59,22.31,171900,5.70 +NASDAQ,WERN,1993-07-20,21.34,21.83,20.86,21.34,95300,5.45 +NASDAQ,WERN,1993-06-14,20.60,21.81,20.60,21.81,94400,5.56 +NASDAQ,WERN,1993-01-12,21.55,22.03,21.30,21.55,92500,5.49 +NASDAQ,WERN,1992-11-20,17.66,17.78,17.17,17.66,205900,4.50 +NASDAQ,WERN,1992-09-03,34.79,35.40,34.07,35.16,88800,4.47 +NASDAQ,WERN,1992-06-19,29.92,29.92,29.44,29.92,148100,3.80 +NASDAQ,WERN,1991-04-15,22.53,23.37,22.53,23.37,260000,2.95 +NASDAQ,WERN,1991-01-18,16.06,17.02,16.06,17.02,70600,2.15 +NASDAQ,WERN,1990-12-27,15.55,16.03,15.55,16.03,24400,2.02 +NASDAQ,WXCO,2009-05-04,5.75,5.75,5.50,5.50,1700,5.50 +NASDAQ,WXCO,2008-10-02,1.35,1.55,1.35,1.35,2700,13.50 +NASDAQ,WXCO,2008-06-02,2.55,2.55,2.55,2.55,000,25.50 +NASDAQ,WXCO,2008-05-20,1.25,1.40,1.25,1.35,4600,13.50 +NASDAQ,WXCO,2008-04-18,1.85,1.85,1.85,1.85,000,18.50 +NASDAQ,WXCO,2007-08-22,7.05,7.05,7.05,7.05,000,70.50 +NASDAQ,WXCO,2007-04-17,9.90,9.90,9.90,9.90,500,99.00 +NASDAQ,WXCO,2006-10-25,8.30,8.30,8.23,8.25,6400,82.50 +NASDAQ,WSFS,2009-12-18,24.95,26.42,24.16,26.42,131400,26.42 +NASDAQ,WSFS,2009-09-01,27.72,27.72,26.10,26.25,21300,26.14 +NASDAQ,WSFS,2009-08-17,29.43,30.50,29.01,29.03,43900,28.91 +NASDAQ,WSFS,2009-04-15,26.38,28.98,26.38,28.84,23300,28.46 +NASDAQ,WSFS,2008-11-19,42.27,44.98,39.59,39.67,65500,38.97 +NASDAQ,WSFS,2006-11-10,64.51,65.74,64.45,65.74,14300,63.60 +NASDAQ,WSFS,2006-07-07,60.84,61.59,60.18,60.37,13100,58.25 +NASDAQ,WSFS,2006-01-09,64.60,64.60,63.64,63.64,17300,61.26 +NASDAQ,WSFS,2005-11-28,61.40,62.69,61.36,62.42,34000,60.09 +NASDAQ,WSFS,2005-11-23,62.00,62.00,61.58,61.65,5500,59.34 +NASDAQ,WSFS,2005-04-14,51.80,52.63,51.70,51.70,13200,49.58 +NASDAQ,WSFS,2004-12-17,58.10,58.68,57.86,58.68,23200,56.22 +NASDAQ,WSFS,2004-10-07,50.82,51.99,50.62,50.85,17300,48.67 +NASDAQ,WSFS,2003-11-10,44.07,44.10,43.15,43.19,15500,41.19 +NASDAQ,WSFS,2003-09-11,42.36,42.89,42.28,42.63,48800,40.61 +NASDAQ,WSFS,2003-03-19,32.60,32.70,32.50,32.70,148200,31.07 +NASDAQ,WSFS,2002-10-31,27.40,28.70,27.40,28.47,38600,26.96 +NASDAQ,WSFS,2002-07-31,24.00,25.29,24.00,25.03,78200,23.66 +NASDAQ,WSFS,2002-04-29,20.40,20.75,20.15,20.40,49600,19.24 +NASDAQ,WSFS,2002-04-26,19.50,20.78,19.50,20.62,46500,19.45 +NASDAQ,WSFS,2002-02-19,17.10,17.20,17.10,17.18,31600,16.20 +NASDAQ,WSFS,2001-10-17,17.60,17.60,17.03,17.24,15000,16.18 +NASDAQ,WSFS,2001-08-09,17.76,17.80,17.27,17.47,7800,16.40 +NASDAQ,WSFS,1999-06-24,14.90,14.90,14.09,14.16,54200,12.95 +NASDAQ,WSFS,1999-05-03,15.52,15.65,15.52,15.52,21200,14.20 +NASDAQ,WSFS,1998-11-12,16.70,16.82,16.33,16.45,8100,14.99 +NASDAQ,WSFS,1998-07-08,20.16,20.78,20.16,20.53,21900,18.71 +NASDAQ,WSFS,1998-04-27,22.64,22.64,20.16,21.03,153000,19.16 +NASDAQ,WSFS,1997-10-06,18.31,18.31,18.06,18.31,218600,16.68 +NASDAQ,WSFS,1997-08-13,13.98,14.23,13.98,14.23,11000,12.96 +NASDAQ,WSFS,1997-06-23,13.61,13.61,13.36,13.36,17500,12.17 +NASDAQ,WSFS,1997-05-06,12.00,12.25,12.00,12.25,4000,11.16 +NASDAQ,WSFS,1997-04-17,11.13,11.50,11.13,11.26,28900,10.26 +NASDAQ,WSFS,1995-11-14,8.91,8.91,8.66,8.66,21500,7.89 +NASDAQ,WSFS,1995-10-19,9.28,9.53,8.78,9.03,47900,8.23 +NASDAQ,WSFS,1994-06-22,3.71,3.71,3.59,3.59,12000,3.27 +NASDAQ,WSFS,1994-05-09,3.71,3.96,3.71,3.96,1000,3.61 +NASDAQ,WSFS,1993-09-21,3.59,3.59,3.34,3.46,13200,3.16 +NASDAQ,WSFS,1993-07-22,4.33,4.33,4.08,4.08,3900,3.72 +NASDAQ,WSFS,1993-06-09,3.83,3.83,3.83,3.83,800,3.49 +NASDAQ,WSFS,1992-12-30,2.60,2.72,2.60,2.60,2700,2.37 +NASDAQ,WSFS,1992-11-02,1.61,1.61,1.36,1.61,2400,1.47 +NASDAQ,WSFS,1992-10-26,1.48,1.48,1.24,1.36,5600,1.24 +NASDAQ,WSFS,1992-01-30,2.23,2.23,1.98,2.10,7800,1.92 +NASDAQ,WSFS,1991-12-06,1.73,1.98,1.73,1.98,11200,1.80 +NASDAQ,WSFS,1991-09-12,2.23,2.23,2.23,2.23,100,2.03 +NASDAQ,WSFS,1991-03-08,1.73,1.73,1.73,1.73,2200,1.58 +NASDAQ,WWWW,2009-11-04,6.94,6.94,6.54,6.60,319200,6.60 +NASDAQ,WWWW,2009-08-13,6.34,6.45,6.15,6.36,91600,6.36 +NASDAQ,WWWW,2009-08-10,6.25,6.45,6.23,6.28,103900,6.28 +NASDAQ,WWWW,2009-02-23,2.64,2.69,2.30,2.39,390600,2.39 +NASDAQ,WWWW,2009-01-16,3.00,3.24,2.94,3.19,114400,3.19 +NASDAQ,WWWW,2008-02-07,9.57,9.61,9.44,9.50,315900,9.50 +NASDAQ,WWWW,2008-01-07,11.05,11.06,10.25,10.80,173200,10.80 +NASDAQ,WWWW,2008-01-03,11.18,11.20,10.87,11.06,115500,11.06 +NASDAQ,WWWW,2007-12-26,11.31,11.47,10.94,11.41,64400,11.41 +NASDAQ,WWWW,2007-04-04,9.10,9.17,9.05,9.15,37800,9.15 +NASDAQ,WWWW,2006-05-11,12.30,12.73,12.25,12.44,66000,12.44 +NASDAQ,WVFC,2009-06-08,15.90,15.90,15.90,15.90,300,15.57 +NASDAQ,WVFC,2007-09-17,16.41,16.41,16.41,16.41,200,14.98 +NASDAQ,WVFC,2006-11-02,16.30,16.30,16.30,16.30,100,14.45 +NASDAQ,WVFC,2006-03-07,16.70,16.75,16.10,16.10,5000,13.87 +NASDAQ,WVFC,2005-12-21,16.10,16.10,16.10,16.10,000,13.73 +NASDAQ,WVFC,2005-06-17,16.69,16.69,16.69,16.69,000,13.96 +NASDAQ,WVFC,2005-04-11,16.90,16.90,16.90,16.90,000,14.00 +NASDAQ,WVFC,2005-02-14,17.07,17.07,17.07,17.07,000,14.14 +NASDAQ,WVFC,2005-02-09,17.00,17.00,17.00,17.00,600,14.08 +NASDAQ,WVFC,2004-02-11,19.25,19.53,19.25,19.30,3800,15.41 +NASDAQ,WVFC,2003-06-10,18.50,18.50,18.50,18.50,000,14.38 +NASDAQ,WVFC,2003-06-04,18.50,18.50,18.50,18.50,000,14.38 +NASDAQ,WVFC,2003-03-06,16.01,16.01,16.00,16.00,1400,12.32 +NASDAQ,WVFC,2002-12-04,15.91,15.91,15.91,15.91,200,12.13 +NASDAQ,WVFC,2002-05-17,16.05,16.05,16.05,16.05,300,11.99 +NASDAQ,WVFC,2002-04-05,16.00,16.00,16.00,16.00,000,11.84 +NASDAQ,WVFC,2001-06-13,13.10,13.10,13.10,13.10,000,9.40 +NASDAQ,WVFC,2001-05-23,13.00,13.00,13.00,13.00,000,9.33 +NASDAQ,WVFC,2001-04-02,12.88,12.88,12.88,12.88,000,9.13 +NASDAQ,WVFC,2001-03-06,12.50,12.50,12.50,12.50,200,8.86 +NASDAQ,WVFC,2000-08-28,12.25,12.25,12.25,12.25,1100,8.46 +NASDAQ,WVFC,1999-07-01,15.06,15.06,15.06,15.06,1600,9.76 +NASDAQ,WVFC,1999-06-01,15.13,15.13,15.13,15.13,000,9.80 +NASDAQ,WVFC,1999-03-10,15.25,15.25,15.06,15.06,12700,9.66 +NASDAQ,WVFC,1998-08-19,16.00,16.00,16.00,16.00,1600,10.04 +NASDAQ,WVFC,1998-05-01,40.00,40.00,39.00,39.50,8400,12.10 +NASDAQ,WVFC,1997-07-22,26.75,26.75,26.75,26.75,600,7.55 +NASDAQ,WVFC,1996-07-12,20.50,20.50,20.50,20.50,000,5.62 +NASDAQ,WVFC,1996-05-28,20.50,20.87,20.50,20.50,8800,5.62 +NASDAQ,WVFC,1995-04-13,15.38,15.38,15.38,15.38,400,4.13 +NASDAQ,WVFC,1995-02-02,14.50,14.50,14.50,14.50,1000,3.88 +NASDAQ,WVFC,1994-09-22,16.25,16.25,16.25,16.25,600,4.33 +NASDAQ,WVFC,1994-08-22,16.50,16.50,16.50,16.50,400,4.39 +NASDAQ,WVFC,1994-07-13,14.25,15.00,14.25,15.00,4600,3.98 +NASDAQ,WVFC,1994-03-03,14.75,14.75,14.75,14.75,000,3.91 +NASDAQ,WVFC,1994-01-11,16.50,16.50,15.50,15.50,18400,4.10 +NASDAQ,WAYN,2010-02-03,6.00,6.00,6.00,6.00,6000,6.00 +NASDAQ,WAYN,2009-11-04,5.55,5.56,5.54,5.55,3200,5.51 +NASDAQ,WAYN,2009-07-15,5.70,6.00,5.70,6.00,2700,5.90 +NASDAQ,WAYN,2008-11-14,7.95,7.95,7.95,7.95,300,7.52 +NASDAQ,WAYN,2008-11-12,7.38,7.38,7.38,7.38,000,6.99 +NASDAQ,WAYN,2008-05-19,9.17,9.17,9.17,9.17,200,8.46 +NASDAQ,WAYN,2007-08-30,13.00,13.00,13.00,13.00,400,11.59 +NASDAQ,WAYN,2007-07-27,13.26,13.26,13.26,13.26,2300,11.83 +NASDAQ,WAYN,2007-04-03,13.96,13.96,13.96,13.96,200,12.23 +NASDAQ,WAYN,2007-02-05,14.06,14.16,14.06,14.15,600,12.40 +NASDAQ,WAYN,2005-10-20,15.50,15.50,15.50,15.50,200,12.94 +NASDAQ,WAYN,2005-10-17,15.00,15.00,14.60,14.60,500,12.19 +NASDAQ,WAYN,2005-07-26,16.16,16.16,15.55,15.55,900,12.88 +NASDAQ,WAYN,2005-06-30,16.02,16.02,16.02,16.02,000,13.17 +NASDAQ,WAYN,2004-12-20,16.10,16.10,16.10,16.10,400,13.04 +NASDAQ,WAYN,2004-12-03,16.50,16.50,16.46,16.46,800,13.33 +NASDAQ,WAYN,2004-07-22,16.02,16.02,15.88,15.90,2000,12.78 +NASDAQ,WAYN,2004-03-01,16.15,16.48,16.00,16.22,6900,12.85 +NASDAQ,WAYN,2004-01-02,18.00,18.00,18.00,18.00,000,14.26 +NASDAQ,WAYN,2003-10-15,14.18,14.22,14.18,14.20,1200,11.18 +NASDAQ,WAYN,2003-09-29,13.93,13.93,13.93,13.93,000,10.87 +NASDAQ,WAYN,2003-06-02,13.76,13.76,13.76,13.76,000,10.65 +NASDAQ,WAYN,2003-03-05,10.69,10.79,10.69,10.72,1600,8.21 +NASDAQ,WAYN,2003-02-28,10.97,10.97,10.82,10.82,2700,8.29 +NASDAQ,WAYN,2003-02-21,10.89,11.00,10.70,10.96,16200,8.40 +NASDAQ,WAYN,2002-10-16,19.25,19.50,19.25,19.50,300,9.78 +NASDAQ,WAYN,2002-05-23,21.50,21.50,20.55,20.55,600,10.13 +NASDAQ,WAYN,2002-02-20,18.50,18.50,18.50,18.50,000,9.04 +NASDAQ,WAYN,2001-04-05,15.00,15.00,15.00,15.00,6300,7.01 +NASDAQ,WAYN,2001-02-09,15.00,15.00,15.00,15.00,000,7.01 +NASDAQ,WAYN,2000-11-06,15.00,15.00,15.00,15.00,000,6.93 +NASDAQ,WAYN,2000-05-03,16.50,16.50,16.50,16.50,000,7.45 +NASDAQ,WAYN,2000-03-13,15.63,15.63,15.63,15.63,000,6.99 +NASDAQ,WAYN,1999-10-15,15.00,15.00,15.00,15.00,300,6.63 +NASDAQ,WAYN,1999-09-28,14.13,14.13,14.13,14.13,000,6.18 +NASDAQ,WAYN,1999-07-26,16.00,16.00,16.00,16.00,5000,7.00 +NASDAQ,WAYN,1999-07-08,16.37,16.37,16.37,16.37,000,7.16 +NASDAQ,WAYN,1999-06-07,16.25,16.25,16.25,16.25,000,7.04 +NASDAQ,WAYN,1999-01-22,18.50,18.50,18.50,18.50,000,7.56 +NASDAQ,WAYN,1998-10-09,17.75,17.75,17.75,17.75,000,7.19 +NASDAQ,WAYN,1998-05-11,30.00,30.00,30.00,30.00,3500,10.82 +NASDAQ,WAYN,1998-03-26,30.00,30.00,30.00,30.00,2100,10.76 +NASDAQ,WAYN,1997-07-03,17.00,17.00,17.00,17.00,000,5.98 +NASDAQ,WAYN,1996-01-25,23.00,23.00,23.00,23.00,000,5.06 +NASDAQ,WAYN,1995-02-13,18.50,18.50,18.50,18.50,000,3.87 +NASDAQ,WAYN,1994-08-23,20.50,20.50,20.50,20.50,000,4.21 +NASDAQ,WAYN,1994-05-20,18.50,18.50,18.50,18.50,000,3.73 +NASDAQ,WAYN,1994-03-11,19.00,19.00,19.00,19.00,000,3.80 +NASDAQ,WAYN,1994-01-13,18.75,18.75,18.75,18.75,000,3.75 +NASDAQ,WAYN,1993-12-03,18.50,18.50,18.50,18.50,000,3.66 +NASDAQ,WAYN,1993-08-25,15.63,15.63,15.63,15.63,000,3.10 +NASDAQ,WAYN,1993-07-08,13.50,13.88,13.50,13.88,6000,2.75 +NASDAQ,WCAA,2009-12-21,4.55,4.56,4.25,4.28,42300,4.28 +NASDAQ,WCAA,2009-02-24,2.13,2.35,2.04,2.04,11800,2.04 +NASDAQ,WCAA,2008-10-16,5.00,5.00,4.67,4.72,37700,4.72 +NASDAQ,WCAA,2008-09-12,4.95,5.05,4.95,5.02,10500,5.02 +NASDAQ,WCAA,2008-03-13,6.00,6.11,5.63,5.98,38900,5.98 +NASDAQ,WCAA,2007-11-05,6.80,6.86,6.75,6.86,75500,6.86 +NASDAQ,WCAA,2007-03-28,7.50,7.79,7.50,7.63,17800,7.63 +NASDAQ,WCAA,2006-02-24,7.31,7.40,7.15,7.40,22500,7.40 +NASDAQ,WCAA,2006-02-08,7.25,7.25,7.25,7.25,000,7.25 +NASDAQ,WACLY,2009-12-24,56.36,56.61,56.16,56.61,1400,56.61 +NASDAQ,WACLY,2009-11-24,54.35,54.87,53.99,54.04,6500,54.04 +NASDAQ,WACLY,2009-08-24,63.37,64.01,62.58,63.39,6900,63.39 +NASDAQ,WACLY,2009-06-30,62.83,63.54,62.00,62.13,4800,62.13 +NASDAQ,WACLY,2009-02-10,61.40,63.16,60.53,60.53,8800,60.53 +NASDAQ,WACLY,2008-12-16,65.36,69.25,65.36,69.01,14400,69.01 +NASDAQ,WACLY,2008-12-01,67.67,68.52,65.33,65.51,18800,65.51 +NASDAQ,WACLY,2008-11-14,58.80,60.74,58.03,58.51,16200,58.51 +NASDAQ,WACLY,2008-08-12,53.96,54.93,53.96,54.07,10100,54.07 +NASDAQ,WACLY,2008-04-18,73.04,73.69,71.97,73.33,7400,73.33 +NASDAQ,WACLY,2007-08-14,64.21,64.46,63.46,63.46,17800,63.46 +NASDAQ,WACLY,2007-02-06,62.56,62.87,62.28,62.87,1500,62.87 +NASDAQ,WACLY,2006-12-07,68.20,68.20,67.80,67.80,700,67.80 +NASDAQ,WACLY,2006-10-09,58.50,58.82,58.50,58.82,1100,58.82 +NASDAQ,WACLY,2006-07-17,62.50,63.59,62.50,63.51,1700,63.51 +NASDAQ,WACLY,2006-06-23,68.68,68.68,68.64,68.65,800,68.65 +NASDAQ,WACLY,2006-01-06,72.17,72.17,70.01,70.28,1200,69.41 +NASDAQ,WACLY,2005-12-01,69.42,69.67,69.42,69.67,1500,68.80 +NASDAQ,WACLY,2005-11-18,64.47,64.47,64.15,64.40,5500,63.60 +NASDAQ,WACLY,2004-12-15,56.80,57.56,56.80,57.50,31700,56.20 +NASDAQ,WACLY,2003-10-23,41.26,41.26,41.26,41.26,300,39.80 +NASDAQ,WACLY,2003-10-13,41.88,41.88,41.88,41.88,000,40.40 +NASDAQ,WACLY,2003-08-29,39.43,39.43,39.43,39.43,200,38.03 +NASDAQ,WACLY,2003-08-28,38.87,38.87,38.87,38.87,000,37.49 +NASDAQ,WACLY,2003-01-16,38.19,38.19,38.19,38.19,000,36.28 +NASDAQ,WACLY,2002-11-29,40.15,40.15,40.15,40.15,000,38.14 +NASDAQ,WACLY,2002-07-11,43.00,43.00,43.00,43.00,200,40.85 +NASDAQ,WACLY,2002-04-01,37.00,37.50,37.00,37.50,700,35.62 +NASDAQ,WACLY,2002-01-17,37.25,37.25,37.01,37.01,200,34.67 +NASDAQ,WACLY,2001-05-25,50.50,50.50,50.50,50.50,200,47.30 +NASDAQ,WACLY,2000-10-27,39.50,39.50,39.50,39.50,000,36.46 +NASDAQ,WACLY,2000-06-23,47.88,47.88,47.88,47.88,000,44.19 +NASDAQ,WACLY,2000-04-05,47.00,47.00,47.00,47.00,300,43.38 +NASDAQ,WACLY,1999-01-08,62.00,62.00,62.00,62.00,400,56.16 +NASDAQ,WMCO,2009-10-01,8.33,8.94,8.02,8.46,4500,8.46 +NASDAQ,WMCO,2009-08-19,7.49,8.80,7.49,8.20,36200,8.20 +NASDAQ,WMCO,2008-03-13,13.48,14.75,13.48,13.70,23100,13.70 +NASDAQ,WMCO,2008-02-28,15.47,15.50,15.26,15.26,2700,15.26 +NASDAQ,WMCO,2007-10-10,17.84,17.90,17.84,17.90,2600,17.90 +NASDAQ,WMCO,2007-04-17,17.05,17.05,16.71,16.71,3100,16.71 +NASDAQ,WMCO,2006-11-13,13.50,13.61,13.44,13.60,6100,13.60 +NASDAQ,WMCO,2005-11-11,1.67,1.70,1.64,1.65,5400,9.90 +NASDAQ,WMCO,2005-07-22,1.22,1.23,1.21,1.23,2900,7.38 +NASDAQ,WMCO,2005-07-06,1.19,1.19,1.14,1.16,57700,6.96 +NASDAQ,WMCO,2005-04-06,1.32,1.34,1.31,1.33,18400,7.98 +NASDAQ,WMCO,2004-10-25,0.91,0.91,0.91,0.91,800,5.46 +NASDAQ,WMCO,2004-07-29,0.65,0.65,0.60,0.63,4500,3.78 +NASDAQ,WMCO,2004-05-07,0.80,0.85,0.80,0.80,900,4.80 +NASDAQ,WMCO,2003-05-29,0.40,0.40,0.40,0.40,200,2.40 +NASDAQ,WMCO,2003-05-13,0.45,0.45,0.42,0.45,7900,2.70 +NASDAQ,WMCO,2003-05-07,0.42,0.43,0.42,0.43,2000,2.58 +NASDAQ,WMCO,2003-01-09,0.27,0.31,0.27,0.30,1900,1.80 +NASDAQ,WMCO,2003-01-03,0.35,0.35,0.30,0.30,800,1.80 +NASDAQ,WMCO,2002-07-22,0.55,0.58,0.46,0.50,1700,3.00 +NASDAQ,WMCO,2002-03-18,0.66,0.67,0.63,0.63,1800,3.78 +NASDAQ,WMCO,2002-02-05,0.50,0.50,0.50,0.50,300,3.00 +NASDAQ,WMCO,2002-01-10,0.55,0.66,0.55,0.64,200,3.84 +NASDAQ,WMCO,2001-10-24,0.80,0.80,0.80,0.80,400,4.80 +NASDAQ,WMCO,2001-10-17,0.78,0.82,0.78,0.78,1600,4.68 +NASDAQ,WMCO,1999-06-01,3.09,3.13,3.03,3.06,4700,18.38 +NASDAQ,WMCO,1999-02-25,2.84,2.84,2.69,2.69,7900,16.13 +NASDAQ,WMCO,1998-05-28,2.69,2.88,2.69,2.81,7500,16.88 +NASDAQ,WMCO,1998-02-03,2.63,2.66,2.56,2.56,6300,15.38 +NASDAQ,WMCO,1997-07-24,2.13,2.22,2.13,2.13,2200,12.75 +NASDAQ,WMCO,1997-07-22,2.19,2.28,2.09,2.13,11000,12.75 +NASDAQ,WMCO,1997-01-31,2.53,2.53,2.47,2.47,15400,14.81 +NASDAQ,WMCO,1995-11-16,2.84,2.97,2.75,2.88,29800,17.25 +NASDAQ,WMCO,1995-08-25,3.56,3.66,3.50,3.50,14300,21.00 +NASDAQ,WMCO,1994-07-21,2.63,2.63,2.44,2.56,5600,15.38 +NASDAQ,WMCO,1994-05-04,3.50,3.56,3.47,3.56,7500,21.38 +NASDAQ,WMCO,1994-04-11,3.50,3.75,3.38,3.56,26500,21.38 +NASDAQ,WMCO,1994-04-07,3.44,3.63,3.38,3.63,11000,21.75 +NASDAQ,WABC,2009-12-01,53.50,53.99,52.95,53.67,473700,53.31 +NASDAQ,WABC,2008-10-09,49.41,52.00,46.34,46.34,638500,44.46 +NASDAQ,WABC,2008-04-01,52.50,54.61,52.50,54.45,287600,51.58 +NASDAQ,WABC,2007-09-07,47.59,48.40,47.25,47.43,196700,44.30 +NASDAQ,WABC,2006-12-27,50.94,51.59,50.94,51.23,183000,46.81 +NASDAQ,WABC,2005-03-09,54.00,54.15,53.18,53.34,143300,46.68 +NASDAQ,WABC,2004-05-21,48.14,48.40,47.82,47.82,200300,41.18 +NASDAQ,WABC,2004-03-19,50.49,50.66,49.82,49.86,62300,42.69 +NASDAQ,WABC,2003-08-06,43.80,44.01,43.56,43.61,162800,36.96 +NASDAQ,WABC,2003-06-11,43.58,43.85,43.38,43.85,43600,36.94 +NASDAQ,WABC,2002-12-16,39.75,40.39,39.75,40.35,65600,33.61 +NASDAQ,WABC,2002-06-12,42.30,42.53,41.52,42.22,86400,34.77 +NASDAQ,WABC,2001-12-14,38.18,38.31,38.08,38.12,161200,31.06 +NASDAQ,WABC,2001-07-17,37.19,38.50,37.19,38.41,48500,30.95 +NASDAQ,WABC,2001-06-11,37.90,38.30,37.67,37.67,98600,30.35 +NASDAQ,WABC,2001-05-25,38.55,38.95,38.36,38.84,70600,31.30 +NASDAQ,WABC,2001-01-26,39.12,39.56,38.88,39.06,703600,31.15 +NASDAQ,WABC,2000-07-06,27.81,27.94,27.38,27.75,215300,21.86 +NASDAQ,WABC,2000-03-23,25.00,25.31,24.81,25.25,93800,19.75 +NASDAQ,WABC,1999-10-12,30.86,31.05,30.37,30.83,91600,23.81 +NASDAQ,WABC,1998-11-03,32.44,33.05,32.44,32.74,150600,24.92 +NASDAQ,WABC,1998-09-25,28.96,30.53,28.78,30.29,76400,22.95 +NASDAQ,WABC,1997-08-01,74.50,75.27,74.20,75.15,81300,18.61 +NASDAQ,WABC,1997-05-12,65.64,65.88,64.69,65.28,93600,16.17 +NASDAQ,WABC,1996-09-04,45.28,45.75,44.58,44.58,65100,10.88 +NASDAQ,WABC,1996-05-23,44.60,45.07,44.60,44.60,23100,10.83 +NASDAQ,WABC,1995-11-02,37.01,37.01,36.55,36.78,11400,8.84 +NASDAQ,WABC,1995-08-11,33.95,33.95,33.84,33.84,2400,8.09 +NASDAQ,WABC,1995-03-23,29.84,30.11,29.84,30.07,25500,7.11 +NASDAQ,WABC,1995-01-10,27.17,27.17,26.72,26.72,79200,6.28 +NASDAQ,WABC,1994-12-15,27.63,27.85,27.40,27.85,14100,6.54 +NASDAQ,WABC,1994-10-26,28.76,29.21,28.53,28.53,9300,6.70 +NASDAQ,WABC,1994-07-27,27.25,27.25,27.25,27.25,2400,6.36 +NASDAQ,WABC,1994-06-28,27.23,27.23,26.89,26.89,24600,6.24 +NASDAQ,WABC,1994-03-15,24.18,24.74,24.18,24.74,11100,5.71 +NASDAQ,WABC,1993-09-20,24.26,24.70,23.93,24.15,148200,5.51 +NASDAQ,WABC,1993-08-05,22.93,22.93,22.93,22.93,300,5.23 +NASDAQ,WABC,1993-02-03,22.26,23.02,22.15,23.02,29100,5.19 +NASDAQ,WABC,1992-04-07,16.19,16.40,16.08,16.08,5700,3.52 +NASDAQ,WBPRZ,2009-06-26,2.50,2.50,2.50,2.50,000,2.50 +NASDAQ,WBPRZ,2009-03-11,1.99,1.99,1.99,1.99,500,1.99 +NASDAQ,WBPRZ,2009-02-24,1.39,1.39,1.39,1.39,1000,1.39 +NASDAQ,WBPRZ,2009-01-09,3.25,3.25,3.25,3.25,300,3.10 +NASDAQ,WBPRZ,2008-08-22,5.50,5.50,5.50,5.50,000,3.97 +NASDAQ,WBPRZ,2008-04-09,13.50,14.65,13.50,14.65,2300,9.86 +NASDAQ,WBPRZ,2007-11-28,14.80,14.80,14.80,14.80,1200,9.57 +NASDAQ,WBPRZ,2007-03-21,24.20,24.20,24.20,24.20,000,14.60 +NASDAQ,WBPRZ,2006-08-08,22.67,22.67,22.67,22.67,700,13.13 +NASDAQ,WBPRZ,2006-04-27,22.99,22.99,22.99,22.99,000,13.04 +NASDAQ,WBPRZ,2006-02-23,24.50,24.50,24.50,24.50,000,13.66 +NASDAQ,WBPRZ,2005-06-29,25.22,25.22,25.00,25.05,1100,13.42 +NASDAQ,WBPRZ,2004-12-29,25.25,25.25,25.25,25.25,1100,13.10 +NASDAQ,WBPRZ,2004-08-12,25.55,25.55,25.55,25.55,000,12.89 +NASDAQ,WBPRZ,2004-04-26,25.45,25.45,24.86,24.86,6100,12.26 +NASDAQ,WBSTP,2009-12-07,10.00,10.00,10.00,10.00,1000,9.79 +NASDAQ,WBSTP,2009-10-20,10.00,10.00,10.00,10.00,400,9.79 +NASDAQ,WBSTP,2009-10-07,10.50,10.50,10.50,10.50,000,10.28 +NASDAQ,WBSTP,2009-06-23,7.50,7.50,7.50,7.50,000,7.00 +NASDAQ,WBSTP,2008-10-22,8.25,8.25,8.25,8.25,200,7.29 +NASDAQ,WBSTP,2008-09-26,9.24,9.24,9.24,9.24,3300,7.97 +NASDAQ,WBSTP,2008-08-21,10.22,10.22,10.22,10.22,100,8.82 +NASDAQ,WBSTP,2008-05-12,10.30,10.30,10.30,10.30,000,8.70 +NASDAQ,WBSTP,2007-11-19,11.00,11.00,11.00,11.00,000,8.91 +NASDAQ,WBSTP,2007-07-24,11.28,11.28,11.28,11.28,300,8.95 +NASDAQ,WBSTP,2007-03-27,10.56,10.56,10.40,10.40,1700,7.92 +NASDAQ,WBSTP,2006-10-25,10.70,10.70,10.70,10.70,000,7.99 +NASDAQ,WBSTP,2006-04-11,11.00,11.00,11.00,11.00,000,7.88 +NASDAQ,WBSTP,2006-02-10,11.30,11.30,11.30,11.30,000,7.93 +NASDAQ,WBSTP,2005-10-07,11.25,11.25,11.25,11.25,200,7.74 +NASDAQ,WBSTP,2005-05-10,11.50,11.50,10.62,10.62,700,7.03 +NASDAQ,WBSTP,2005-04-19,11.00,11.00,11.00,11.00,000,7.28 +NASDAQ,WBSTP,2005-01-05,10.75,10.75,10.75,10.75,000,6.97 +NASDAQ,WBSTP,2004-11-05,10.73,10.73,10.73,10.73,000,6.82 +NASDAQ,WBSTP,2003-09-24,11.30,11.62,11.30,11.62,700,6.70 +NASDAQ,WBSTP,2003-08-19,10.45,10.45,10.45,10.45,1000,6.03 +NASDAQ,WBSTP,2003-04-01,10.53,10.53,10.53,10.53,500,5.95 +NASDAQ,WBSTP,2002-12-31,10.02,10.35,10.02,10.35,4600,5.73 +NASDAQ,WBSTP,2002-10-09,10.02,10.02,9.95,9.95,3700,5.39 +NASDAQ,WBSTP,2002-06-14,11.25,11.25,11.25,11.25,000,5.85 +NASDAQ,WBSTP,2002-01-15,10.35,10.35,10.35,10.35,000,5.27 +NASDAQ,WBSTP,2002-01-02,10.28,10.28,10.28,10.28,000,5.24 +NASDAQ,WBSTP,2001-03-08,10.38,10.38,10.38,10.38,000,4.86 +NASDAQ,WBSTP,2000-03-10,9.00,9.00,9.00,9.00,000,3.85 +NASDAQ,WBSTP,1999-10-05,10.00,10.00,10.00,10.00,000,4.19 +NASDAQ,WBSTP,1999-09-07,10.13,10.13,10.13,10.13,200,4.14 +NASDAQ,WBSTP,1998-09-01,10.38,10.38,10.38,10.38,800,3.92 +NASDAQ,WBSTP,1998-06-11,10.63,10.63,10.63,10.63,000,3.93 +NASDAQ,WEST,2009-02-06,10.00,10.00,9.00,9.00,500,5.43 +NASDAQ,WEST,2008-12-11,9.50,9.50,9.24,9.25,5400,5.58 +NASDAQ,WEST,2008-10-24,10.47,10.50,9.60,9.60,3300,5.79 +NASDAQ,WEST,2008-07-17,14.05,14.30,13.99,14.00,4300,8.45 +NASDAQ,WEST,2008-03-11,16.32,16.35,16.32,16.35,300,9.87 +NASDAQ,WEST,2006-03-08,1.31,1.31,1.31,1.31,000,7.91 +NASDAQ,WEST,2005-12-15,1.05,1.18,1.05,1.10,1600,6.64 +NASDAQ,WEST,2005-11-03,0.95,0.95,0.95,0.95,000,5.73 +NASDAQ,WEST,2005-11-02,0.93,0.95,0.93,0.95,300,5.73 +NASDAQ,WEST,2005-09-30,0.93,0.93,0.91,0.92,1200,5.55 +NASDAQ,WEST,2005-07-19,0.83,0.83,0.83,0.83,3600,5.01 +NASDAQ,WEST,2004-08-27,0.70,0.75,0.70,0.70,1900,4.22 +NASDAQ,WEST,2004-06-17,0.96,0.96,0.96,0.96,000,5.79 +NASDAQ,WEST,2004-05-28,0.82,0.82,0.82,0.82,800,4.95 +NASDAQ,WEST,2004-01-16,0.65,0.65,0.65,0.65,000,3.92 +NASDAQ,WEST,2003-11-24,0.55,0.55,0.55,0.55,000,3.27 +NASDAQ,WEST,2003-07-08,0.70,0.70,0.70,0.70,000,4.16 +NASDAQ,WEST,2003-03-27,0.58,0.58,0.58,0.58,000,3.45 +NASDAQ,WEST,2003-01-09,0.75,0.75,0.75,0.75,300,4.46 +NASDAQ,WEST,2002-07-30,0.55,0.55,0.55,0.55,000,3.27 +NASDAQ,WEST,2002-03-01,0.60,0.60,0.60,0.60,000,3.48 +NASDAQ,WEST,2002-01-24,0.41,0.41,0.41,0.41,000,2.38 +NASDAQ,WEST,2001-10-30,0.35,0.35,0.35,0.35,000,1.99 +NASDAQ,WEST,2001-07-09,0.45,0.45,0.45,0.45,000,2.55 +NASDAQ,WEST,2000-06-14,0.88,0.88,0.88,0.88,1000,4.96 +NASDAQ,WEST,2000-05-08,0.75,0.75,0.75,0.75,000,4.25 +NASDAQ,WEST,1999-11-10,1.41,1.44,1.41,1.44,200,8.15 +NASDAQ,WFSL,2009-12-21,19.78,19.82,19.36,19.70,984500,19.65 +NASDAQ,WFSL,2009-12-16,19.38,19.48,19.25,19.47,569700,19.42 +NASDAQ,WFSL,2009-07-06,12.56,12.92,12.56,12.87,943400,12.75 +NASDAQ,WFSL,2008-09-09,18.51,18.73,18.04,18.14,1533800,17.63 +NASDAQ,WFSL,2007-11-21,21.61,22.30,21.25,21.88,874800,20.61 +NASDAQ,WFSL,2007-11-12,23.42,23.89,23.08,23.47,934200,22.11 +NASDAQ,WFSL,2007-11-08,22.82,23.27,22.50,23.18,657600,21.83 +NASDAQ,WFSL,2007-07-20,23.23,23.23,22.66,22.99,585500,21.48 +NASDAQ,WFSL,2007-03-16,23.32,23.54,23.15,23.23,287400,21.33 +NASDAQ,WFSL,2007-01-05,23.43,23.59,23.19,23.30,390000,21.40 +NASDAQ,WFSL,2006-10-25,23.28,23.43,23.13,23.33,331100,21.24 +NASDAQ,WFSL,2006-08-16,22.30,22.52,22.28,22.49,282700,20.28 +NASDAQ,WFSL,2006-05-30,22.89,23.01,22.47,22.65,355400,20.25 +NASDAQ,WFSL,2005-11-30,24.32,24.50,24.02,24.27,277900,21.33 +NASDAQ,WFSL,2005-11-16,23.83,24.03,23.72,23.87,130200,20.98 +NASDAQ,WFSL,2005-11-09,23.26,23.49,23.16,23.43,191900,20.59 +NASDAQ,WFSL,2005-09-12,23.36,23.59,23.36,23.44,132500,20.42 +NASDAQ,WFSL,2005-02-02,24.12,24.14,23.66,23.70,264800,20.30 +NASDAQ,WFSL,2003-03-31,20.70,21.38,20.70,21.04,256100,13.90 +NASDAQ,WFSL,2003-01-29,24.22,24.26,23.95,24.05,349400,14.45 +NASDAQ,WFSL,2002-11-07,24.80,24.85,24.12,24.37,173000,14.51 +NASDAQ,WFSL,2002-05-02,26.01,26.24,25.82,26.10,384200,15.25 +NASDAQ,WFSL,2002-04-03,24.25,24.25,23.81,24.25,554800,14.16 +NASDAQ,WFSL,2002-02-15,26.00,26.00,25.63,25.86,236300,14.97 +NASDAQ,WFSL,2001-12-28,25.70,25.90,25.46,25.84,406000,13.48 +NASDAQ,WFSL,2001-12-12,25.34,25.36,24.80,24.87,166700,12.85 +NASDAQ,WFSL,2001-12-06,25.11,25.40,24.95,25.20,421400,13.02 +NASDAQ,WFSL,2001-07-24,26.75,26.77,26.45,26.52,112000,13.57 +NASDAQ,WFSL,2001-07-03,25.69,25.90,25.35,25.72,123500,13.16 +NASDAQ,WFSL,2001-02-09,25.75,26.38,25.50,26.31,236900,13.22 +NASDAQ,WFSL,2000-07-13,19.19,19.44,19.00,19.37,412600,8.60 +NASDAQ,WFSL,2000-03-10,15.81,15.81,15.00,15.00,367800,6.48 +NASDAQ,WFSL,2000-02-14,16.19,16.25,15.75,15.88,289300,6.86 +NASDAQ,WFSL,1999-11-10,22.14,22.14,21.89,21.95,250900,9.36 +NASDAQ,WFSL,1999-08-25,24.18,24.18,23.38,23.44,295700,9.89 +NASDAQ,WFSL,1999-03-17,21.35,21.35,20.93,21.29,293500,8.79 +NASDAQ,WFSL,1999-02-25,21.71,21.71,21.29,21.35,129000,8.82 +NASDAQ,WFSL,1998-02-04,27.06,27.29,26.72,27.29,266000,8.90 +NASDAQ,WFSL,1996-10-11,21.12,21.23,20.90,21.01,233000,5.87 +NASDAQ,WFSL,1996-05-07,17.91,18.12,17.91,17.91,82700,4.89 +NASDAQ,WFSL,1995-09-19,19.69,19.69,19.59,19.69,197500,5.13 +NASDAQ,WFSL,1995-06-20,18.58,18.68,18.28,18.48,101900,4.75 +NASDAQ,WFSL,1995-01-13,14.46,14.66,14.26,14.66,243500,3.72 +NASDAQ,WFSL,1995-01-11,14.76,14.76,14.36,14.46,170400,3.67 +NASDAQ,WFSL,1994-11-07,13.99,14.19,13.89,13.94,128400,3.48 +NASDAQ,WFSL,1993-10-28,18.73,19.07,18.39,18.73,165200,3.81 +NASDAQ,WFSL,1992-11-17,18.84,18.84,17.85,17.85,134200,3.42 +NASDAQ,WFSL,1992-06-05,15.77,15.77,15.45,15.61,63200,2.92 +NASDAQ,WFSL,1992-03-24,17.42,17.42,16.94,17.26,190300,3.19 +NASDAQ,WFSL,1992-03-03,16.78,16.78,16.46,16.46,177700,3.04 +NASDAQ,WFSL,1991-08-27,23.68,24.16,23.52,23.60,52100,2.84 +NASDAQ,WFSL,1991-04-09,20.02,20.33,20.02,20.33,146300,2.41 +NASDAQ,WFSL,1991-02-25,18.14,18.45,17.98,18.45,274200,2.16 +NASDAQ,WFSL,1990-06-19,17.62,17.62,17.31,17.62,73000,1.97 +NASDAQ,WFSL,1990-06-14,17.77,17.77,17.31,17.77,40500,1.99 +NASDAQ,WAVE,2009-12-09,0.50,0.54,0.45,0.49,775600,0.49 +NASDAQ,WAVE,2009-11-09,0.65,0.65,0.60,0.61,353600,0.61 +NASDAQ,WAVE,2009-10-26,0.76,0.76,0.66,0.75,1135800,0.75 +NASDAQ,WAVE,2009-05-06,0.19,0.25,0.19,0.22,629600,0.22 +NASDAQ,WAVE,2008-08-26,0.95,1.03,0.93,0.95,391000,0.95 +NASDAQ,WAVE,2008-07-02,4.01,4.10,3.76,3.77,337900,3.77 +NASDAQ,WAVE,2008-02-20,4.99,5.20,4.80,4.99,212200,4.99 +NASDAQ,WAVE,2007-12-04,5.60,5.79,5.52,5.68,151500,5.68 +NASDAQ,WAVE,2007-08-13,6.99,7.06,6.80,7.01,239400,7.01 +NASDAQ,WAVE,2007-08-06,6.11,6.38,5.80,5.92,449200,5.92 +NASDAQ,WLFC,2009-12-29,14.58,14.64,14.18,14.47,3500,14.47 +NASDAQ,WLFC,2009-12-22,14.00,14.00,13.47,13.57,9000,13.57 +NASDAQ,WLFC,2009-10-06,13.64,13.65,13.47,13.65,8600,13.65 +NASDAQ,WLFC,2009-04-14,10.05,10.15,10.05,10.15,3700,10.15 +NASDAQ,WLFC,2008-03-28,12.95,12.95,12.50,12.81,26700,12.81 +NASDAQ,WLFC,2007-02-15,10.53,10.60,10.46,10.51,8500,10.51 +NASDAQ,WLFC,2006-11-13,9.43,9.71,9.40,9.65,8400,9.65 +NASDAQ,WLFC,2006-08-21,7.51,7.58,7.41,7.50,4500,7.50 +NASDAQ,WLFC,2005-09-23,9.30,9.30,9.14,9.30,9200,9.30 +NASDAQ,WLFC,2005-08-26,9.20,9.20,9.01,9.10,6700,9.10 +NASDAQ,WLFC,2004-03-10,7.59,7.61,7.55,7.55,3700,7.55 +NASDAQ,WLFC,2004-01-29,8.52,8.53,8.16,8.49,13900,8.49 +NASDAQ,WLFC,2003-12-29,6.64,7.58,6.64,7.07,6700,7.07 +NASDAQ,WLFC,2002-12-10,5.52,5.58,5.52,5.55,1100,5.55 +NASDAQ,WLFC,2002-10-04,3.93,3.94,3.78,3.94,400,3.94 +NASDAQ,WLFC,2001-12-14,3.53,3.60,3.20,3.51,35800,3.51 +NASDAQ,WLFC,2001-04-05,9.12,9.12,9.12,9.12,1000,9.12 +NASDAQ,WLFC,2001-02-09,10.38,11.00,10.38,10.38,700,10.38 +NASDAQ,WLFC,2000-12-13,8.56,8.56,8.50,8.50,2400,8.50 +NASDAQ,WLFC,1999-09-21,14.75,14.87,14.62,14.62,21400,14.62 +NASDAQ,WLFC,1999-08-16,14.56,14.75,14.56,14.75,5800,14.75 +NASDAQ,WLFC,1998-11-03,17.00,17.00,16.50,16.63,41500,16.63 +NASDAQ,WLFC,1998-09-14,15.13,15.75,14.25,15.75,700,15.75 +NASDAQ,WLFC,1998-07-29,23.87,24.13,23.87,23.87,16500,23.87 +NASDAQ,WLFC,1998-05-28,21.56,21.75,21.50,21.75,9100,21.75 +NASDAQ,WLFC,1997-06-06,12.25,12.25,11.75,12.25,40300,12.25 +NASDAQ,WLFC,1997-05-29,11.50,11.50,11.12,11.12,26200,11.12 +NASDAQ,WLFC,1997-04-23,10.50,11.12,10.37,11.00,99900,11.00 +NASDAQ,WINN,2010-02-04,9.93,10.07,9.56,9.58,296500,9.58 +NASDAQ,WINN,2009-06-04,14.85,15.46,14.61,14.99,302300,14.99 +NASDAQ,WINN,2008-06-09,17.65,17.80,16.97,17.30,355100,17.30 +NASDAQ,WINN,2008-02-11,16.97,17.09,16.43,16.78,216400,16.78 +NASDAQ,WINN,2007-10-01,18.61,18.84,17.59,17.84,1184000,17.84 +NASDAQ,WINN,2007-06-22,29.91,29.91,28.73,29.38,3128900,29.38 +NASDAQ,WEDC,2009-09-03,4.14,4.23,4.14,4.20,50000,4.20 +NASDAQ,WEDC,2009-02-13,4.10,4.50,4.04,4.11,265600,4.11 +NASDAQ,WEDC,2008-11-18,3.45,3.67,3.43,3.67,26800,3.67 +NASDAQ,WEDC,2008-07-01,4.58,4.60,4.50,4.55,131000,4.55 +NASDAQ,WEDC,2008-02-14,4.26,4.35,4.25,4.26,35200,4.26 +NASDAQ,WEDC,2007-12-06,4.46,4.55,4.46,4.51,135000,4.51 +NASDAQ,WEDC,2007-11-01,5.35,5.42,5.31,5.34,46700,5.34 +NASDAQ,WEDC,2007-08-29,5.21,5.38,5.21,5.27,44200,5.27 +NASDAQ,WEDC,2007-08-07,5.51,5.56,5.38,5.38,65500,5.38 +NASDAQ,WEDC,2007-07-19,5.91,5.91,5.76,5.81,15700,5.81 +NASDAQ,WEDC,2007-06-27,5.67,5.74,5.66,5.67,39100,5.67 +NASDAQ,WEDC,2007-06-21,5.82,5.90,5.81,5.90,31700,5.90 +NASDAQ,WEDC,2006-08-07,4.88,4.99,4.85,4.99,50200,4.99 +NASDAQ,WEDC,2006-04-13,5.78,5.82,5.72,5.76,35100,5.76 +NASDAQ,WEDC,2006-01-25,5.94,5.99,5.79,5.85,13600,5.85 +NASDAQ,WEDC,2005-07-14,5.50,5.55,5.44,5.54,63200,5.54 +NASDAQ,WEDC,2005-07-11,5.55,5.57,5.50,5.52,34400,5.52 +NASDAQ,WEDC,2005-06-02,5.19,5.24,5.10,5.23,99400,5.23 +NASDAQ,WEDC,2005-04-05,5.03,5.06,4.75,4.76,76800,4.76 +NASDAQ,WEDC,2004-11-30,6.48,6.77,6.48,6.70,110900,6.70 +NASDAQ,WEDC,2004-11-02,5.74,6.08,5.74,6.07,52300,6.07 +NASDAQ,WEDC,2004-02-06,8.25,8.72,8.25,8.67,162400,8.67 +NASDAQ,WEDC,2003-12-11,7.92,8.55,7.85,8.43,254500,8.43 +NASDAQ,WEDC,2003-08-01,11.40,11.90,11.38,11.79,185700,11.79 +NASDAQ,WEDC,2003-06-09,9.61,9.75,9.45,9.45,116500,9.45 +NASDAQ,WEDC,2003-04-16,7.70,8.06,7.70,7.94,86200,7.94 +NASDAQ,WEDC,2002-09-10,8.36,8.54,8.35,8.54,48200,8.54 +NASDAQ,WEDC,2002-06-06,6.15,6.55,6.15,6.25,26400,6.25 +NASDAQ,WEDC,2002-04-12,6.79,7.10,6.78,7.10,36300,7.10 +NASDAQ,WEDC,2001-12-31,6.20,6.39,6.10,6.15,60800,6.15 +NASDAQ,WEDC,2001-08-15,3.92,4.10,3.85,3.96,26500,3.96 +NASDAQ,WEDC,2001-05-25,3.83,3.85,3.50,3.60,156600,3.60 +NASDAQ,WEDC,2000-11-13,9.94,10.42,9.69,10.31,156500,10.31 +NASDAQ,WEDC,2000-07-13,14.75,14.94,13.81,13.81,271100,13.81 +NASDAQ,WEDC,2000-03-16,13.63,15.38,12.50,13.88,459900,13.88 +NASDAQ,WEDC,1999-11-18,3.25,3.88,3.25,3.75,191900,3.75 +NASDAQ,WEDC,1999-10-26,2.75,2.81,2.63,2.75,31900,2.75 +NASDAQ,WEDC,1999-06-25,1.62,1.69,1.56,1.69,15300,1.69 +NASDAQ,WEDC,1999-05-28,1.44,1.56,1.37,1.56,9200,1.56 +NASDAQ,WEDC,1998-08-31,1.00,1.00,1.00,1.00,17600,1.00 +NASDAQ,WEDC,1998-03-11,2.56,2.56,2.31,2.31,28700,2.31 +NASDAQ,WEDC,1998-02-06,2.50,2.50,2.44,2.50,8700,2.50 +NASDAQ,WEDC,1998-02-03,2.50,2.56,2.25,2.50,17300,2.50 +NASDAQ,WEDC,1996-10-07,1.69,1.75,1.69,1.69,20500,1.69 +NASDAQ,WEDC,1996-08-01,1.87,1.87,1.87,1.87,600,1.87 +NASDAQ,WEDC,1996-07-29,1.87,1.87,1.81,1.81,3400,1.81 +NASDAQ,WEDC,1996-07-24,1.81,1.87,1.81,1.81,9700,1.81 +NASDAQ,WEDC,1996-01-11,2.56,2.56,2.50,2.50,2200,2.50 +NASDAQ,WEDC,1994-11-03,3.31,3.44,3.31,3.44,38400,3.44 +NASDAQ,WEDC,1994-09-15,3.06,3.13,3.06,3.06,1800,3.06 +NASDAQ,WEDC,1994-05-05,3.31,3.44,3.25,3.44,3200,3.44 +NASDAQ,WEDC,1993-11-26,4.13,4.25,4.00,4.06,25700,4.06 +NASDAQ,WEDC,1993-07-28,2.00,2.00,1.87,1.94,13700,1.94 +NASDAQ,WEDC,1992-11-04,2.25,2.31,2.25,2.31,7200,2.31 +NASDAQ,WEDC,1992-09-17,2.00,2.00,2.00,2.00,2000,2.00 +NASDAQ,WEDC,1992-02-10,2.38,2.38,2.13,2.13,4200,2.13 +NASDAQ,WEDC,1991-07-22,1.37,1.37,1.37,1.37,900,1.37 +NASDAQ,WEDC,1991-04-02,0.69,0.81,0.69,0.69,2700,0.69 +NASDAQ,WEDC,1991-02-21,0.94,0.94,0.94,0.94,000,0.94 +NASDAQ,WEDC,1990-11-01,0.62,0.69,0.62,0.69,3000,0.69 +NASDAQ,WEDC,1990-08-21,0.62,0.75,0.62,0.62,8800,0.62 +NASDAQ,WEDC,1990-04-27,0.75,0.75,0.75,0.75,000,0.75 +NASDAQ,WEDC,1990-04-23,0.75,0.75,0.75,0.75,1500,0.75 +NASDAQ,WEDC,1990-01-16,1.12,1.12,1.12,1.12,800,1.12 +NASDAQ,WEDC,1989-12-22,1.12,1.12,1.12,1.12,500,1.12 +NASDAQ,WEDC,1988-06-29,1.25,1.25,1.25,1.25,6200,1.25 +NASDAQ,WEDC,1987-07-27,2.38,2.50,2.38,2.50,7700,2.50 +NASDAQ,WEDC,1986-03-12,5.25,5.25,5.00,5.00,9500,5.00 +NASDAQ,WEDC,1985-11-19,4.63,4.63,4.50,4.50,3500,4.50 +NASDAQ,WEDC,1984-10-30,3.25,3.38,3.13,3.13,5300,3.13 +NASDAQ,WGOV,2009-12-23,25.76,26.24,25.44,26.16,208200,26.16 +NASDAQ,WGOV,2009-12-11,24.01,24.51,23.89,24.38,226100,24.38 +NASDAQ,WGOV,2009-11-20,23.42,23.42,22.62,23.14,649400,23.14 +NASDAQ,WGOV,2009-06-15,21.26,21.48,20.00,20.43,423200,20.32 +NASDAQ,WGOV,2009-06-12,21.65,21.65,20.94,21.57,434600,21.45 +NASDAQ,WGOV,2009-03-23,9.22,9.85,9.22,9.85,952100,9.77 +NASDAQ,WGOV,2009-02-13,19.50,19.65,18.84,19.17,748900,19.01 +NASDAQ,WGOV,2008-06-05,39.76,40.62,38.92,40.48,704600,39.87 +NASDAQ,WGOV,2007-07-30,57.35,59.91,57.35,59.14,425200,28.94 +NASDAQ,WGOV,2006-10-23,35.85,36.74,35.80,36.11,127600,17.54 +NASDAQ,WGOV,2006-08-03,30.00,30.36,29.75,30.04,157400,14.55 +NASDAQ,WGOV,2005-10-14,80.73,80.73,78.53,79.19,66600,12.65 +NASDAQ,WGOV,2005-05-17,74.53,75.00,73.49,74.43,181800,11.85 +NASDAQ,WGOV,2004-04-15,61.41,62.04,59.80,60.92,139200,9.52 +NASDAQ,WGOV,2002-02-26,55.78,56.45,55.78,56.36,588600,8.45 +NASDAQ,WGOV,2002-01-08,61.65,62.55,59.13,59.75,364800,8.92 +NASDAQ,WGOV,2001-11-21,49.57,50.17,48.27,48.27,159000,7.20 +NASDAQ,WGOV,2001-09-21,43.51,48.50,42.61,48.00,861000,7.13 +NASDAQ,WGOV,2001-06-08,89.74,89.90,87.30,89.64,5144400,13.27 +NASDAQ,WGOV,2000-07-03,27.91,28.25,27.91,28.25,4800,4.10 +NASDAQ,WGOV,2000-03-02,23.50,23.75,23.13,23.44,210600,3.36 +NASDAQ,WGOV,1999-07-01,25.63,25.69,24.78,25.39,36000,3.54 +NASDAQ,WGOV,1999-02-16,20.46,21.42,20.46,21.42,30600,2.96 +NASDAQ,WGOV,1998-12-08,22.53,22.89,22.53,22.77,40200,3.11 +NASDAQ,WGOV,1998-09-29,20.76,21.70,20.76,20.88,27600,2.82 +NASDAQ,WGOV,1998-04-24,26.69,27.39,26.69,27.39,19800,3.64 +NASDAQ,WGOV,1996-12-31,118.05,123.46,118.05,118.95,52800,3.82 +NASDAQ,WGOV,1996-10-09,84.60,84.71,83.81,84.71,103200,2.72 +NASDAQ,WCRX,2009-10-26,22.70,22.78,22.23,22.33,1786300,22.33 +NASDAQ,WCRX,2009-09-23,20.56,20.56,19.72,19.87,1759700,19.87 +NASDAQ,WCRX,2009-07-28,15.06,15.36,14.77,15.03,1598200,15.03 +NASDAQ,WCRX,2009-03-13,9.96,10.71,9.91,10.63,845200,10.63 +NASDAQ,WCRX,2008-07-14,17.06,17.24,17.00,17.17,604100,17.17 +NASDAQ,WCRX,2008-05-06,17.50,17.50,17.18,17.35,483400,17.35 +NASDAQ,WCRX,2008-04-09,17.96,18.12,17.76,17.93,148100,17.93 +NASDAQ,WCRX,2007-08-20,17.75,17.82,17.26,17.80,192400,17.80 +NASDAQ,WCRX,2007-06-05,17.91,17.99,17.80,17.95,435000,17.95 +NASDAQ,WCRX,2007-02-15,14.80,14.81,14.51,14.65,43500,14.65 +NASDAQ,XING,2009-05-08,2.00,2.03,1.94,2.00,223000,2.00 +NASDAQ,XING,2008-06-06,5.65,5.70,5.54,5.66,237000,5.66 +NASDAQ,XING,2008-04-18,7.67,7.84,7.48,7.50,356000,7.50 +NASDAQ,XING,2007-09-07,8.55,8.55,8.25,8.36,376600,8.36 +NASDAQ,XING,2007-03-30,17.06,17.40,16.58,16.92,563100,16.92 +NASDAQ,XING,2006-09-08,11.00,11.16,10.80,11.11,386400,11.11 +NASDAQ,XING,2006-06-13,8.05,8.12,7.04,7.21,668000,7.21 +NASDAQ,XING,2006-05-23,8.10,8.45,8.00,8.00,293100,8.00 +NASDAQ,XING,2005-05-13,5.15,5.18,5.05,5.17,88600,5.17 +NASDAQ,XING,2005-01-28,8.25,8.35,7.83,8.26,261800,8.26 +NASDAQ,XING,2004-06-07,10.00,10.20,9.50,10.15,255300,10.15 +NASDAQ,XING,2004-06-04,9.50,9.80,9.41,9.58,227200,9.58 +NASDAQ,XING,2003-04-17,2.27,2.49,2.23,2.47,169900,2.47 +NASDAQ,XING,2003-03-12,2.03,2.13,1.98,2.11,21400,2.11 +NASDAQ,XING,2002-10-09,0.98,1.01,0.74,0.77,96100,0.77 +NASDAQ,XING,2001-11-02,2.19,2.28,2.15,2.20,46700,2.20 +NASDAQ,XING,2001-10-30,2.10,2.25,2.10,2.10,11700,2.10 +NASDAQ,XING,2001-09-19,2.35,2.40,2.02,2.16,30600,2.16 +NASDAQ,XING,2001-05-22,3.98,4.00,3.80,3.84,42600,3.84 +NASDAQ,XING,2000-10-11,10.94,11.75,10.25,10.38,142600,10.38 +NASDAQ,XING,2000-10-02,12.38,12.75,11.56,11.94,110600,11.94 +NASDAQ,XING,2000-01-27,34.00,35.00,32.00,32.50,144700,32.50 +NASDAQ,XTXI,2009-11-06,5.70,5.83,5.28,5.60,464100,5.60 +NASDAQ,XTXI,2008-07-14,33.06,33.06,32.15,32.53,96800,30.05 +NASDAQ,XTXI,2008-05-19,34.95,35.14,34.75,34.96,176800,32.30 +NASDAQ,XTXI,2008-05-12,35.28,35.31,34.43,34.81,240700,32.16 +NASDAQ,XTXI,2008-02-11,32.98,33.46,32.50,33.12,183000,30.28 +NASDAQ,XTXI,2008-02-05,33.13,33.97,32.84,32.91,214000,30.08 +NASDAQ,XTXI,2007-11-30,36.22,36.88,35.53,35.90,150200,32.56 +NASDAQ,XTXI,2007-04-18,29.01,29.34,28.92,29.06,121900,25.78 +NASDAQ,XTXI,2006-10-18,94.87,96.64,94.82,96.36,221700,28.12 +NASDAQ,XTXI,2006-07-20,94.75,94.89,93.14,93.37,134400,27.07 +NASDAQ,XTXI,2006-04-21,75.33,75.41,74.31,75.12,106200,21.61 +NASDAQ,XTXI,2005-09-20,63.41,64.21,62.78,63.42,160800,17.98 +NASDAQ,XTXI,2005-01-11,40.70,42.08,40.70,41.97,58500,11.60 +NASDAQ,XTXI,2004-11-23,40.94,42.50,40.94,42.50,39600,11.74 +NASDAQ,XTXI,2004-10-28,41.55,41.75,40.57,41.75,26100,11.44 +NASDAQ,XTXI,2004-10-27,40.66,41.76,40.66,41.05,14700,11.25 +NASDAQ,XTXI,2004-04-22,38.75,39.00,38.70,38.85,25800,10.48 +NASDAQ,XPRT,2009-08-19,3.68,3.72,3.65,3.67,18000,3.67 +NASDAQ,XPRT,2009-07-06,3.32,3.37,3.09,3.23,48300,3.23 +NASDAQ,XPRT,2007-10-23,15.15,15.63,14.89,15.24,138200,15.24 +NASDAQ,XPRT,2007-08-24,14.28,14.92,14.28,14.70,139400,14.70 +NASDAQ,XPRT,2007-06-26,15.16,15.45,14.97,15.41,88100,15.41 +NASDAQ,XPRT,2007-06-11,15.25,15.30,15.01,15.05,58500,15.05 +NASDAQ,XPRT,2006-12-06,18.46,18.75,18.46,18.72,179600,18.72 +NASDAQ,XPRT,2006-06-09,17.26,17.71,16.98,17.32,89800,17.32 +NASDAQ,XPRT,2006-06-05,17.29,17.43,17.08,17.12,95300,17.12 +NASDAQ,XPRT,2006-05-01,18.41,18.67,18.21,18.56,74900,18.56 +NASDAQ,XPRT,2006-04-07,18.96,19.22,18.91,19.15,109100,19.15 +NASDAQ,XPRT,2006-03-03,16.68,17.14,16.50,16.97,231100,16.97 +NASDAQ,XPRT,2004-09-10,16.03,16.26,15.85,16.11,41800,16.11 +NASDAQ,XPRT,2004-09-07,16.26,16.26,15.58,15.94,4800,15.94 +NASDAQ,XPRT,2004-02-25,20.85,21.15,20.53,20.53,19400,20.53 +NASDAQ,XBKS,2009-02-17,2.94,2.94,2.94,2.94,000,2.94 +NASDAQ,XBKS,2008-12-22,4.01,4.01,4.01,4.01,1100,4.01 +NASDAQ,XBKS,2008-10-17,4.82,4.82,4.82,4.82,1000,4.82 +NASDAQ,XBKS,2008-10-16,4.50,4.50,4.50,4.50,000,4.50 +NASDAQ,XBKS,2007-11-06,7.60,7.60,7.60,7.60,600,7.60 +NASDAQ,XBKS,2007-10-29,8.00,8.00,8.00,8.00,2200,8.00 +NASDAQ,XBKS,2007-08-07,8.27,8.27,8.27,8.27,100,8.27 +NASDAQ,XBKS,2007-07-30,8.52,8.52,8.52,8.52,100,8.52 +NASDAQ,XBKS,2007-05-17,9.25,9.25,9.15,9.16,1000,9.16 +NASDAQ,XBKS,2007-05-03,9.50,9.51,9.50,9.50,2700,9.50 +NASDAQ,XBKS,2006-12-21,11.04,11.04,11.04,11.04,300,10.04 +NASDAQ,XBKS,2006-10-10,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2006-09-29,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2006-08-30,11.00,11.00,11.00,11.00,000,10.00 +NASDAQ,XBKS,2005-06-10,11.25,11.25,11.25,11.25,000,10.23 +NASDAQ,XBKS,2004-10-22,9.45,9.45,9.45,9.45,000,8.59 +NASDAQ,XBKS,2004-07-22,9.85,9.85,9.83,9.85,1100,8.95 +NASDAQ,XTEX,2009-07-30,3.43,3.60,3.33,3.37,157300,3.37 +NASDAQ,XTEX,2008-05-07,33.84,33.90,32.97,33.81,47100,29.54 +NASDAQ,XTEX,2007-07-11,36.00,37.02,35.89,36.60,38200,29.79 +NASDAQ,XTEX,2007-06-05,35.92,35.97,35.46,35.65,56800,29.02 +NASDAQ,XTEX,2007-03-23,34.90,34.95,34.60,34.65,65500,27.77 +NASDAQ,XTEX,2007-01-31,38.74,39.01,38.39,38.78,54800,31.08 +NASDAQ,XTEX,2006-10-27,37.21,37.74,37.21,37.35,42900,29.07 +NASDAQ,XTEX,2004-10-08,32.39,33.43,31.99,32.67,16800,22.80 +NASDAQ,XTEX,2004-04-28,27.25,27.25,26.35,26.88,21300,18.20 +NASDAQ,XTEX,2004-02-05,45.35,47.69,45.08,46.14,66200,15.62 +NASDAQ,XRAY,2009-03-23,25.24,26.07,25.00,26.05,2293900,25.92 +NASDAQ,XRAY,2009-03-09,22.28,22.81,21.80,21.88,1858400,21.77 +NASDAQ,XRAY,2009-02-10,26.49,26.72,25.79,25.87,2671600,25.74 +NASDAQ,XRAY,2008-07-09,37.93,38.25,37.19,37.40,1312900,37.10 +NASDAQ,XRAY,2007-09-27,41.17,41.58,40.56,41.58,644200,41.10 +NASDAQ,XRAY,2007-03-23,33.15,33.25,32.90,33.01,580000,32.57 +NASDAQ,XRAY,2007-01-08,30.08,30.31,29.95,30.25,899000,29.81 +NASDAQ,XRAY,2006-05-23,59.99,59.99,58.83,58.84,860200,28.88 +NASDAQ,XRAY,2006-02-14,54.52,56.42,54.16,55.71,1668000,27.31 +NASDAQ,XRAY,2004-10-26,52.59,53.35,52.11,53.12,745600,25.90 +NASDAQ,XRAY,2004-06-02,50.77,50.89,50.11,50.25,510200,24.45 +NASDAQ,XRAY,2004-03-16,44.29,44.50,43.50,43.62,572000,21.19 +NASDAQ,XRAY,2003-01-10,36.45,37.00,36.06,36.75,808600,17.77 +NASDAQ,XRAY,2002-10-14,41.00,41.58,39.65,41.10,1343600,19.85 +NASDAQ,XRAY,2000-10-26,35.63,35.94,34.88,35.81,639200,11.39 +NASDAQ,XRAY,2000-09-11,35.88,36.00,35.06,35.69,879200,11.33 +NASDAQ,XRAY,2000-02-25,25.02,25.62,25.00,25.50,885600,8.06 +NASDAQ,XRAY,1999-05-05,26.50,27.00,26.25,26.75,470000,8.40 +NASDAQ,XRAY,1998-10-12,21.50,21.75,21.12,21.25,393200,6.64 +NASDAQ,XRAY,1998-08-10,25.75,25.87,25.25,25.50,413400,7.95 +NASDAQ,XRAY,1998-04-24,32.13,32.88,32.00,32.78,442000,10.20 +NASDAQ,XRAY,1997-11-25,27.06,27.31,27.00,27.19,752400,8.44 +NASDAQ,XRAY,1997-02-06,50.00,50.25,49.50,49.75,858600,7.68 +NASDAQ,XRAY,1996-11-29,47.00,47.00,46.38,46.50,233400,7.16 +NASDAQ,XRAY,1996-07-19,38.38,41.00,38.38,40.50,643800,6.22 +NASDAQ,XRAY,1995-12-11,36.75,38.00,36.50,37.75,543000,5.77 +NASDAQ,XRAY,1995-10-03,34.13,34.50,33.88,34.25,253200,5.23 +NASDAQ,XRAY,1995-07-25,38.50,38.50,38.00,38.25,961200,5.83 +NASDAQ,XRAY,1994-08-16,35.25,35.25,34.25,34.75,306600,5.26 +NASDAQ,XRAY,1994-01-18,46.50,47.00,45.25,46.00,831600,6.96 +NASDAQ,XRAY,1993-11-09,38.75,39.25,38.75,38.75,180000,5.87 +NASDAQ,XRAY,1993-10-14,39.25,39.75,39.25,39.25,145200,5.94 +NASDAQ,XRAY,1993-08-17,40.00,40.25,39.00,39.75,191400,6.02 +NASDAQ,XRAY,1993-03-17,48.00,48.25,46.25,46.25,308400,7.00 +NASDAQ,XRAY,1992-11-06,40.50,42.00,39.75,42.00,798600,6.36 +NASDAQ,XRAY,1992-11-04,38.00,38.00,37.00,37.75,117000,5.72 +NASDAQ,XRAY,1992-10-16,31.75,32.50,31.75,32.38,535200,4.90 +NASDAQ,XRAY,1992-09-30,35.25,35.25,34.50,35.25,348600,5.34 +NASDAQ,XRAY,1992-09-22,35.00,35.00,33.25,33.88,573000,5.13 +NASDAQ,XLNX,2010-02-04,24.10,24.15,23.10,23.28,10611600,23.12 +NASDAQ,XLNX,2009-09-30,23.24,23.74,23.02,23.42,6264000,23.09 +NASDAQ,XLNX,2009-09-09,23.14,23.49,22.81,23.41,10252400,23.08 +NASDAQ,XLNX,2009-05-18,18.81,19.28,18.71,19.27,6394400,18.88 +NASDAQ,XLNX,2009-05-08,19.35,19.55,18.37,18.72,11690600,18.20 +NASDAQ,XLNX,2009-04-17,21.67,21.74,21.14,21.58,7614200,20.98 +NASDAQ,XLNX,2007-12-26,22.52,22.54,22.37,22.50,1419000,21.18 +NASDAQ,XLNX,2007-10-05,26.46,26.84,26.06,26.80,3642400,25.10 +NASDAQ,XLNX,2007-07-11,27.40,27.62,27.26,27.56,4337600,25.69 +NASDAQ,XLNX,2007-05-09,29.61,30.18,29.45,30.09,4797900,28.05 +NASDAQ,XLNX,2007-01-25,24.44,24.87,24.23,24.41,7869500,22.58 +NASDAQ,XLNX,2007-01-12,24.50,25.04,24.42,24.81,8426600,22.95 +NASDAQ,XLNX,2006-03-06,28.00,28.00,26.38,26.55,9284600,24.29 +NASDAQ,XLNX,2006-02-22,26.85,27.22,26.58,26.95,4169500,24.66 +NASDAQ,XLNX,2006-01-31,28.68,28.80,28.14,28.16,4957200,25.70 +NASDAQ,XLNX,2005-12-08,27.05,27.06,25.80,26.02,10569600,23.75 +NASDAQ,XLNX,2005-11-23,26.35,26.73,26.23,26.36,3077900,24.06 +NASDAQ,XLNX,2005-07-07,26.25,26.80,26.17,26.74,7464400,24.27 +NASDAQ,XLNX,2005-03-29,29.05,29.17,28.45,28.65,5498700,25.94 +NASDAQ,XLNX,2004-10-25,28.53,29.66,28.53,29.20,6649400,26.35 +NASDAQ,XLNX,2003-12-09,36.48,36.69,34.85,34.95,8736400,31.43 +NASDAQ,XLNX,2003-06-24,25.11,25.72,24.80,24.97,9569900,22.46 +NASDAQ,XLNX,2003-05-01,27.00,27.18,26.10,26.98,8134800,24.26 +NASDAQ,XLNX,2002-10-03,16.45,16.64,15.85,15.90,8450200,14.30 +NASDAQ,XLNX,2002-09-23,15.01,15.15,14.08,14.15,8029900,12.73 +NASDAQ,XLNX,2002-08-06,16.47,17.99,16.35,17.00,8412700,15.29 +NASDAQ,XLNX,2002-04-02,41.58,42.12,40.65,40.81,9537400,36.70 +NASDAQ,XLNX,2002-03-26,38.86,40.07,38.41,39.41,10031300,35.44 +NASDAQ,XLNX,2002-01-02,39.65,41.57,39.45,41.55,7550000,37.37 +NASDAQ,XLNX,2001-12-24,37.83,38.62,37.80,37.92,1793900,34.10 +NASDAQ,XLNX,2001-07-09,37.80,38.43,36.65,37.45,4993600,33.68 +NASDAQ,XLNX,2001-05-08,45.30,45.85,44.30,45.15,5177500,40.61 +NASDAQ,XLNX,2001-04-12,38.33,42.57,37.90,41.14,13280000,37.00 +NASDAQ,XLNX,2001-02-13,49.44,51.31,47.56,47.75,6185000,42.94 +NASDAQ,XLNX,2000-09-25,85.25,86.12,77.06,77.69,7869400,69.87 +NASDAQ,XLNX,2000-03-20,78.50,80.06,73.00,73.37,6858600,65.99 +NASDAQ,XLNX,1998-07-28,35.62,37.44,35.06,35.50,9601200,7.98 +NASDAQ,XLNX,1998-03-17,45.25,45.38,43.25,44.56,12036800,10.02 +NASDAQ,XLNX,1998-02-25,41.88,44.62,41.75,44.62,13024400,10.03 +NASDAQ,XLNX,1998-01-13,35.00,37.50,34.81,37.25,15558800,8.38 +NASDAQ,XLNX,1997-08-14,52.00,52.38,50.62,51.44,5104400,11.57 +NASDAQ,XLNX,1996-07-31,31.37,33.50,31.25,32.38,13866400,7.28 +NASDAQ,XLNX,1994-10-26,55.75,56.50,54.25,56.25,4900800,4.22 +NASDAQ,XLNX,1994-06-14,37.25,38.00,36.50,37.75,13994400,2.83 +NASDAQ,XLNX,1994-03-11,54.25,54.50,54.00,54.25,1167600,4.07 +NASDAQ,XLNX,1993-11-04,39.50,40.00,37.75,37.75,2694000,2.83 +NASDAQ,XLNX,1993-05-18,35.50,37.25,35.50,37.25,4699200,2.79 +NASDAQ,XLNX,1992-12-09,23.00,24.50,22.75,23.50,20817600,1.76 +NASDAQ,XLNX,1992-11-05,18.25,19.00,17.88,19.00,3536400,1.42 +NASDAQ,XLNX,1992-08-31,21.00,21.25,20.00,20.50,3798000,1.54 +NASDAQ,XLNX,1992-07-23,20.25,20.75,20.25,20.75,2564400,1.56 +NASDAQ,XLNX,1992-06-22,18.50,19.00,18.25,19.00,2142000,1.42 +NASDAQ,XLNX,1992-02-03,27.00,27.25,26.25,26.75,2449200,2.00 +NASDAQ,XLNX,1991-12-05,27.75,28.25,27.50,27.50,842400,2.06 +NASDAQ,XLNX,1991-10-25,25.50,26.50,25.50,26.25,1728000,1.97 +NASDAQ,XLNX,1990-12-24,13.00,13.00,13.00,13.00,49200,0.97 +NASDAQ,XLNX,1990-11-14,13.62,14.00,13.50,13.75,2535600,1.03 +NASDAQ,XLNX,1990-08-21,13.50,13.50,12.75,13.25,1185600,0.99 +NASDAQ,XLNX,1990-07-31,14.75,15.25,14.25,14.50,1010400,1.09 +NASDAQ,XRTX,2009-10-07,11.22,11.50,11.12,11.36,231200,11.36 +NASDAQ,XRTX,2009-02-13,2.41,2.47,2.39,2.46,42100,2.46 +NASDAQ,XRTX,2008-07-01,16.32,16.49,16.07,16.27,450500,16.27 +NASDAQ,XRTX,2007-11-05,16.05,16.21,15.80,16.04,128800,16.04 +NASDAQ,XRTX,2007-10-09,18.89,19.00,18.69,19.00,173800,19.00 +NASDAQ,XRTX,2007-08-02,22.15,22.41,21.82,22.39,197500,22.39 +NASDAQ,XRTX,2006-05-22,27.00,27.10,25.58,25.99,486300,25.99 +NASDAQ,XRTX,2006-05-01,29.87,31.50,29.50,31.01,690100,31.01 +NASDAQ,XRTX,2006-03-31,32.39,32.39,31.30,31.50,367000,31.50 +NASDAQ,XRTX,2005-11-16,13.84,13.99,13.75,13.85,34300,13.85 +NASDAQ,XRTX,2005-08-02,16.21,16.21,15.70,15.75,83400,15.75 +NASDAQ,XRTX,2005-02-25,19.37,19.45,18.01,18.24,239900,18.24 +NASDAQ,XRTX,2004-10-27,11.03,11.15,10.40,10.40,19100,10.40 +NASDAQ,XRIT,2009-08-25,2.01,2.10,1.99,2.07,72300,2.07 +NASDAQ,XRIT,2008-12-10,1.98,2.05,1.84,1.95,27000,1.95 +NASDAQ,XRIT,2008-11-14,3.06,3.15,3.00,3.08,30400,3.08 +NASDAQ,XRIT,2008-11-12,3.01,3.24,2.83,3.14,119600,3.14 +NASDAQ,XRIT,2008-07-23,3.21,3.40,3.10,3.27,266000,3.27 +NASDAQ,XRIT,2008-06-30,2.60,2.85,2.53,2.56,304800,2.56 +NASDAQ,XRIT,2008-01-25,9.97,10.36,9.97,10.08,100200,10.08 +NASDAQ,XRIT,2007-09-12,14.43,14.43,14.03,14.21,99600,14.21 +NASDAQ,XRIT,2007-08-01,13.42,13.84,13.24,13.74,189200,13.74 +NASDAQ,XRIT,2007-05-14,14.20,14.51,13.71,13.75,149200,13.75 +NASDAQ,XRIT,2006-12-21,11.50,11.53,11.29,11.48,120300,11.48 +NASDAQ,XRIT,2006-06-19,11.12,11.14,10.67,10.73,154500,10.68 +NASDAQ,XRIT,2006-03-29,12.60,13.19,12.60,13.15,84100,13.06 +NASDAQ,XRIT,2005-09-09,12.35,12.41,12.13,12.23,61000,12.09 +NASDAQ,XRIT,2005-06-29,10.72,11.07,10.58,11.07,142300,10.92 +NASDAQ,XRIT,2005-04-27,11.38,11.38,10.73,10.80,212200,10.66 +NASDAQ,XRIT,2004-05-27,13.59,13.67,13.45,13.67,31900,13.40 +NASDAQ,XRIT,2004-04-26,14.75,14.99,14.30,14.59,63200,14.30 +NASDAQ,XRIT,2002-07-18,8.14,8.14,7.54,7.60,16700,7.32 +NASDAQ,XRIT,2002-01-15,8.83,9.12,8.00,8.79,29800,8.42 +NASDAQ,XRIT,2001-08-17,8.85,9.00,8.70,8.70,28100,8.28 +NASDAQ,XRIT,2001-08-10,8.72,8.98,8.56,8.98,8200,8.54 +NASDAQ,XRIT,2001-07-17,9.31,9.55,9.20,9.50,20300,9.04 +NASDAQ,XRIT,2001-05-10,9.16,9.28,9.15,9.16,4100,8.69 +NASDAQ,XRIT,2001-04-26,9.15,9.19,8.62,8.95,30800,8.49 +NASDAQ,XRIT,2001-04-17,8.63,8.80,8.50,8.55,14900,8.11 +NASDAQ,XRIT,2001-03-22,9.00,9.00,8.72,8.75,36400,8.28 +NASDAQ,XRIT,2001-03-02,9.00,9.38,9.00,9.38,9200,8.87 +NASDAQ,XRIT,2000-07-06,10.66,11.12,9.94,10.94,71400,10.25 +NASDAQ,XRIT,1999-06-21,6.55,6.86,6.55,6.86,27400,6.34 +NASDAQ,XRIT,1999-04-27,6.42,6.80,6.05,6.80,73500,6.28 +NASDAQ,XRIT,1999-04-09,6.22,6.52,6.22,6.40,24700,5.89 +NASDAQ,XRIT,1999-01-28,6.89,7.88,6.83,7.88,74600,7.25 +NASDAQ,XRIT,1998-06-05,12.20,12.69,12.20,12.26,21600,11.19 +NASDAQ,XRIT,1998-01-12,16.23,17.15,16.23,16.84,42600,15.31 +NASDAQ,XRIT,1997-06-17,17.71,18.56,17.22,18.44,43800,16.72 +NASDAQ,XRIT,1997-05-28,17.22,17.95,17.22,17.22,17300,15.62 +NASDAQ,XRIT,1997-04-07,14.29,14.29,13.80,14.29,40700,12.93 +NASDAQ,XRIT,1997-01-23,14.77,14.77,13.44,13.80,162900,12.50 +NASDAQ,XRIT,1996-09-09,16.18,16.18,15.70,15.94,44200,14.39 +NASDAQ,XRIT,1996-08-27,16.18,16.30,15.82,16.18,16500,14.60 +NASDAQ,XRIT,1995-11-07,15.02,15.02,14.66,14.66,47000,13.17 +NASDAQ,XRIT,1995-08-31,18.96,18.96,18.48,18.96,24300,17.00 +NASDAQ,XRIT,1995-08-09,18.96,18.96,18.24,18.96,29700,17.00 +NASDAQ,XRIT,1994-12-21,31.31,31.79,30.84,31.07,89200,13.87 +NASDAQ,XRIT,1994-11-25,36.33,36.33,35.62,35.85,21800,16.01 +NASDAQ,XRIT,1994-10-20,32.03,32.75,32.03,32.75,50600,14.62 +NASDAQ,XRIT,1994-03-29,21.65,21.65,20.46,20.46,47400,9.09 +NASDAQ,XRIT,1994-02-11,22.36,23.08,22.36,23.08,4600,10.25 +NASDAQ,XRIT,1993-12-21,21.14,21.14,20.42,20.42,14600,9.06 +NASDAQ,XRIT,1993-08-13,18.96,18.96,18.02,18.49,11200,8.18 +NASDAQ,XRIT,1993-07-09,18.02,18.49,18.02,18.25,66400,8.08 +NASDAQ,XRIT,1992-11-16,29.47,29.94,28.76,29.70,49400,13.07 +NASDAQ,XRIT,1992-02-28,23.24,24.06,23.24,23.24,18400,5.09 +NASDAQ,XRIT,1992-01-14,28.17,28.40,27.70,28.40,52800,6.22 +NASDAQ,XRIT,1991-05-21,11.18,11.65,11.18,11.30,214800,2.45 +NASDAQ,XRIT,1990-12-31,10.69,10.69,10.22,10.22,56400,2.22 +NASDAQ,XRIT,1990-09-28,8.34,8.80,8.34,8.80,1200,1.90 +NASDAQ,XRIT,1990-09-20,8.57,8.57,8.11,8.34,4400,1.80 +NASDAQ,XRIT,1990-09-11,8.80,8.80,8.80,8.80,12400,1.90 +NASDAQ,XATA,2010-02-03,3.30,3.30,3.20,3.25,10300,3.25 +NASDAQ,XATA,2009-12-21,2.85,2.89,2.84,2.89,9600,2.89 +NASDAQ,XATA,2009-12-01,2.65,2.65,2.65,2.65,2800,2.65 +NASDAQ,XATA,2009-09-24,2.83,2.89,2.82,2.84,1000,2.84 +NASDAQ,XATA,2009-01-20,1.75,1.75,1.75,1.75,500,1.75 +NASDAQ,XATA,2008-07-28,3.82,3.82,3.82,3.82,000,3.82 +NASDAQ,XATA,2008-07-18,3.99,3.99,3.95,3.95,1400,3.95 +NASDAQ,XATA,2008-02-11,3.00,3.06,3.00,3.06,8900,3.06 +NASDAQ,XATA,2007-11-06,3.37,3.38,3.08,3.27,19500,3.27 +NASDAQ,XATA,2007-03-15,4.94,5.03,4.93,5.03,39900,5.03 +NASDAQ,XATA,2006-11-01,5.45,5.47,5.45,5.47,2500,5.47 +NASDAQ,XATA,2006-07-27,4.90,5.00,4.90,5.00,1400,5.00 +NASDAQ,XATA,2006-07-13,5.12,5.20,4.99,4.99,8500,4.99 +NASDAQ,XATA,2006-04-26,4.92,5.18,4.92,4.95,55300,4.95 +NASDAQ,XATA,2006-02-24,4.80,5.20,4.80,5.20,3000,5.20 +NASDAQ,XATA,2005-11-21,3.60,3.60,3.59,3.60,3500,3.60 +NASDAQ,XATA,2005-05-02,4.79,5.00,4.00,4.84,7800,4.84 +NASDAQ,XATA,2003-11-11,2.34,2.34,2.34,2.34,000,2.34 +NASDAQ,XATA,2003-10-02,2.85,2.85,2.85,2.85,000,2.85 +NASDAQ,XATA,2003-05-22,3.68,3.77,3.60,3.60,2300,3.60 +NASDAQ,XATA,2002-05-09,4.86,4.86,4.75,4.75,8500,4.75 +NASDAQ,XATA,2000-12-29,2.50,2.88,2.31,2.75,18800,2.75 +NASDAQ,XATA,2000-11-07,4.12,4.44,4.12,4.25,7700,4.25 +NASDAQ,XATA,2000-08-25,4.69,4.88,4.62,4.88,8400,4.88 +NASDAQ,XATA,2000-07-31,4.81,4.84,4.62,4.62,15800,4.62 +NASDAQ,XATA,2000-07-06,4.31,4.38,4.31,4.38,1700,4.38 +NASDAQ,XATA,2000-05-25,3.88,4.19,3.62,4.19,19300,4.19 +NASDAQ,XATA,2000-02-28,4.50,5.00,4.12,4.50,6900,4.50 +NASDAQ,XATA,2000-02-11,5.62,5.62,5.19,5.44,18200,5.44 +NASDAQ,XATA,1999-11-04,3.03,3.03,2.94,2.94,5000,2.94 +NASDAQ,XATA,1999-10-22,3.22,3.22,3.22,3.22,1300,3.22 +NASDAQ,XATA,1999-09-02,3.62,3.62,3.62,3.62,800,3.62 +NASDAQ,XATA,1998-07-28,2.62,2.62,2.44,2.44,4100,2.44 +NASDAQ,XATA,1997-02-21,5.62,6.25,5.62,5.87,17500,5.87 +NASDAQ,XATA,1996-01-11,7.63,7.63,7.00,7.63,3200,7.63 +NASDAQ,XIDE,2009-10-14,7.85,7.99,7.80,7.96,569800,7.96 +NASDAQ,XIDE,2009-09-22,8.36,8.50,8.22,8.35,443400,8.35 +NASDAQ,XIDE,2009-06-05,6.05,6.34,5.44,5.76,2416600,5.76 +NASDAQ,XIDE,2008-12-10,4.39,4.42,4.07,4.20,889600,4.20 +NASDAQ,XIDE,2008-05-07,14.10,14.57,13.66,13.73,533600,13.73 +NASDAQ,XIDE,2008-02-14,11.07,11.14,10.38,10.49,733300,10.49 +NASDAQ,XIDE,2007-12-03,7.12,7.12,6.40,6.40,371300,6.40 +NASDAQ,XIDE,2007-10-17,7.86,8.16,7.77,7.82,530800,7.82 +NASDAQ,XIDE,2007-04-20,9.26,9.41,9.24,9.28,233400,9.28 +NASDAQ,XIDE,2007-04-13,9.23,9.30,9.05,9.25,199000,9.25 +NASDAQ,XIDE,2005-11-01,4.20,4.29,4.20,4.25,57300,4.25 +NASDAQ,XIDE,2005-10-21,4.41,4.41,4.28,4.28,380200,4.28 +NASDAQ,XIDE,2005-09-21,5.02,5.05,4.94,4.94,165800,4.94 +NASDAQ,XIDE,2005-07-25,4.95,5.11,4.87,4.98,793300,4.98 +NASDAQ,XIDE,2005-04-01,12.90,12.98,12.60,12.78,162500,12.78 +NASDAQ,XIDE,2004-09-08,16.38,16.46,15.75,15.97,60100,15.97 +NASDAQ,XOMA,2009-07-02,0.82,0.82,0.79,0.80,1124800,0.80 +NASDAQ,XOMA,2009-02-18,0.80,0.84,0.75,0.75,440600,0.75 +NASDAQ,XOMA,2009-02-17,0.81,0.85,0.80,0.81,309300,0.81 +NASDAQ,XOMA,2009-02-02,0.65,0.71,0.65,0.70,594800,0.70 +NASDAQ,XOMA,2008-11-21,0.84,0.86,0.70,0.78,1199500,0.78 +NASDAQ,XOMA,2008-10-14,1.67,1.70,1.43,1.58,873000,1.58 +NASDAQ,XOMA,2008-09-18,2.08,2.21,1.97,2.21,2040600,2.21 +NASDAQ,XOMA,2008-08-27,2.04,2.04,1.99,2.03,538100,2.03 +NASDAQ,XOMA,2008-07-08,1.68,1.89,1.67,1.89,909700,1.89 +NASDAQ,XOMA,2007-06-29,3.14,3.17,3.02,3.04,900600,3.04 +NASDAQ,XOMA,2007-06-26,2.91,3.17,2.91,3.01,1290600,3.01 +NASDAQ,XOMA,2007-06-05,3.40,3.53,3.31,3.52,1315500,3.52 +NASDAQ,XOMA,2007-02-20,3.42,3.50,3.40,3.44,1197000,3.44 +NASDAQ,XOMA,2007-01-11,2.23,2.24,2.17,2.20,657400,2.20 +NASDAQ,XOMA,2006-09-08,1.70,1.71,1.68,1.70,95300,1.70 +NASDAQ,XOMA,2006-08-28,1.70,1.73,1.68,1.73,390900,1.73 +NASDAQ,XOMA,2006-03-27,2.25,2.41,2.24,2.29,4576600,2.29 +NASDAQ,XOMA,2006-03-07,1.75,1.82,1.73,1.76,367900,1.76 +NASDAQ,XOMA,2005-07-11,1.78,1.80,1.76,1.80,489800,1.80 +NASDAQ,XOMA,2004-09-29,2.31,2.31,2.26,2.28,154400,2.28 +NASDAQ,XOMA,2004-07-19,3.47,3.49,3.27,3.39,613000,3.39 +NASDAQ,XOMA,2004-06-18,3.88,3.95,3.85,3.85,287400,3.85 +NASDAQ,XOMA,2004-06-02,4.30,4.36,4.25,4.31,337300,4.31 +NASDAQ,XOMA,2004-01-06,6.65,6.98,6.65,6.81,969200,6.81 +NASDAQ,XOMA,2003-06-11,6.22,6.40,5.95,6.11,570600,6.11 +NASDAQ,XOMA,2002-12-10,4.78,5.06,4.77,5.03,367800,5.03 +NASDAQ,XOMA,2002-01-08,9.25,9.50,9.18,9.41,225600,9.41 +NASDAQ,XOMA,2001-12-11,8.00,8.25,7.95,8.24,532600,8.24 +NASDAQ,XOMA,2001-12-05,8.20,8.36,8.09,8.14,435500,8.14 +NASDAQ,XOMA,2001-11-27,8.56,8.69,8.27,8.44,594000,8.44 +NASDAQ,XOMA,2001-08-23,10.00,10.38,9.75,10.23,559800,10.23 +NASDAQ,XOMA,2000-10-23,11.06,11.69,10.63,11.56,613400,11.56 +NASDAQ,XOMA,2000-09-27,12.38,13.00,12.38,12.75,1526400,12.75 +NASDAQ,XOMA,2000-06-05,4.00,4.19,4.00,4.19,1110800,4.19 +NASDAQ,XOMA,2000-03-14,11.00,11.88,9.63,9.69,2986900,9.69 +NASDAQ,XOMA,1999-02-12,3.81,3.81,3.69,3.81,92800,3.81 +NASDAQ,XOMA,1998-06-03,4.81,4.81,4.50,4.53,225000,4.53 +NASDAQ,XOMA,1998-03-26,4.53,4.75,4.50,4.53,182200,4.53 +NASDAQ,XOMA,1998-03-10,5.34,5.34,5.13,5.13,105500,5.13 +NASDAQ,XOMA,1997-09-10,6.31,6.31,6.25,6.28,240000,6.28 +NASDAQ,XOMA,1997-01-24,5.63,5.75,5.38,5.50,162000,5.50 +NASDAQ,XOMA,1997-01-22,5.38,5.44,5.19,5.44,257500,5.44 +NASDAQ,XOMA,1997-01-08,6.06,6.25,5.94,6.06,801100,6.06 +NASDAQ,XOMA,1996-08-21,5.75,5.75,5.63,5.75,73100,5.75 +NASDAQ,XOMA,1996-07-11,6.25,6.25,5.38,5.63,661400,5.63 +NASDAQ,XOMA,1995-12-26,3.06,3.06,2.75,2.88,431300,2.88 +NASDAQ,XOMA,1995-04-20,1.69,1.81,1.62,1.75,69400,1.75 +NASDAQ,XOMA,1995-03-16,1.69,1.75,1.69,1.75,174500,1.75 +NASDAQ,XOMA,1994-10-13,3.38,3.50,3.25,3.44,80800,3.44 +NASDAQ,XOMA,1994-08-31,2.88,3.50,2.88,3.38,363300,3.38 +NASDAQ,XOMA,1994-08-26,2.88,3.13,2.88,3.00,125300,3.00 +NASDAQ,XOMA,1994-07-29,2.38,2.50,2.25,2.38,187500,2.38 +NASDAQ,XOMA,1994-04-25,3.13,3.38,3.13,3.13,22700,3.13 +NASDAQ,XOMA,1993-12-02,5.75,6.00,5.63,6.00,103100,6.00 +NASDAQ,XOMA,1993-11-29,6.00,6.00,5.75,5.81,130800,5.81 +NASDAQ,XOMA,1992-10-12,9.50,10.00,9.00,9.50,285300,9.50 +NASDAQ,XOMA,1992-07-14,13.00,13.50,13.00,13.00,70600,13.00 +NASDAQ,XOMA,1992-03-05,23.75,23.75,22.50,22.75,192800,22.75 +NASDAQ,XOMA,1991-12-09,19.75,20.25,19.00,19.00,600200,19.00 +NASDAQ,XOMA,1990-10-22,17.75,19.50,17.75,19.12,245200,19.12 +NASDAQ,XOMA,1990-06-14,24.25,24.25,23.00,23.50,165900,23.50 +NASDAQ,XOMA,1989-08-02,18.25,18.25,17.75,17.75,54500,17.75 +NASDAQ,XOMA,1989-07-17,18.25,18.25,17.75,18.25,80800,18.25 +NASDAQ,XOMA,1989-04-26,16.25,16.25,16.00,16.00,60600,16.00 +NASDAQ,XNPT,2009-11-25,16.47,16.95,16.41,16.65,214300,16.65 +NASDAQ,XNPT,2009-08-25,19.95,19.96,19.03,19.09,413000,19.09 +NASDAQ,XNPT,2009-05-27,17.85,18.09,17.24,17.37,284400,17.37 +NASDAQ,XNPT,2009-03-02,20.55,20.55,18.93,19.29,306900,19.29 +NASDAQ,XNPT,2008-04-23,43.45,43.55,42.56,43.01,183400,43.01 +NASDAQ,XNPT,2007-08-01,42.57,44.02,42.52,43.25,207600,43.25 +NASDAQ,XNPT,2007-05-29,41.80,42.70,41.65,42.63,137700,42.63 +NASDAQ,XNPT,2007-02-12,27.78,27.83,27.17,27.48,114300,27.48 +NASDAQ,XNPT,2007-02-08,28.00,30.45,27.06,28.04,2435100,28.04 +NASDAQ,XNPT,2006-12-07,26.35,26.44,25.60,25.79,62400,25.79 +NASDAQ,XNPT,2006-09-15,21.71,21.72,21.32,21.66,160400,21.66 +NASDAQ,XNPT,2006-05-22,21.90,22.60,21.81,22.22,101400,22.22 +NASDAQ,XNPT,2006-04-27,22.34,22.71,22.00,22.51,13800,22.51 +NASDAQ,XNPT,2006-03-10,19.26,19.50,18.95,19.05,52600,19.05 +NASDAQ,XNPT,2005-10-11,16.02,16.20,15.32,15.33,34300,15.33 +NASDAQ,XNPT,2005-06-13,10.41,10.50,10.25,10.39,22100,10.39 +NASDAQ,XXIA,2009-11-09,6.69,6.80,6.51,6.67,90300,6.67 +NASDAQ,XXIA,2009-09-24,7.06,7.15,6.72,6.77,65200,6.77 +NASDAQ,XXIA,2008-08-06,8.61,8.73,8.47,8.70,161500,8.70 +NASDAQ,XXIA,2008-05-29,7.95,8.19,7.86,8.19,197600,8.19 +NASDAQ,XXIA,2008-01-04,9.30,9.35,8.76,8.78,183200,8.78 +NASDAQ,XXIA,2006-06-29,8.81,9.36,8.73,9.31,627600,9.31 +NASDAQ,XXIA,2006-04-07,12.53,13.54,12.53,12.89,2585900,12.89 +NASDAQ,XXIA,2006-02-09,12.81,13.44,12.59,13.29,567500,13.29 +NASDAQ,XXIA,2005-05-24,17.70,17.91,17.26,17.50,437600,17.50 +NASDAQ,XXIA,2005-02-17,18.00,18.26,17.52,17.77,820600,17.77 +NASDAQ,XXIA,2004-03-17,10.76,11.26,10.66,11.20,283100,11.20 +NASDAQ,XXIA,2004-01-28,15.61,15.75,14.44,14.54,270200,14.54 +NASDAQ,XXIA,2003-04-09,5.76,5.99,5.74,5.76,21300,5.76 +NASDAQ,XXIA,2002-11-26,3.80,4.03,3.61,3.85,61200,3.85 +NASDAQ,XXIA,2002-08-21,6.24,6.30,5.97,6.30,29400,6.30 +NASDAQ,XXIA,2002-04-29,8.15,8.16,7.52,7.58,170900,7.58 +NASDAQ,XXIA,2002-04-12,6.56,7.46,6.55,7.28,123200,7.28 +NASDAQ,XXIA,2001-07-16,12.96,13.20,12.50,12.57,85500,12.57 +NASDAQ,XXIA,2001-04-26,15.99,16.82,15.60,16.75,544300,16.75 +NASDAQ,XSEL,2010-02-05,0.58,0.65,0.58,0.61,142200,0.61 +NASDAQ,XSEL,2009-07-22,0.92,0.92,0.88,0.91,66100,0.91 +NASDAQ,XSEL,2009-06-24,0.77,0.80,0.74,0.76,71300,0.76 +NASDAQ,XSEL,2008-07-30,2.48,2.48,2.32,2.36,163100,2.36 +NASDAQ,XSEL,2008-07-21,2.46,2.55,2.34,2.55,292700,2.55 +NASDAQ,XSEL,2008-05-07,4.01,4.10,3.93,3.96,240500,3.96 +NASDAQ,XSEL,2007-05-09,12.21,12.33,11.60,12.05,355500,12.05 +NASDAQ,XSEL,2007-03-28,11.25,11.35,11.00,11.09,648900,11.09 +NASDAQ,XETA,2009-11-17,2.51,2.69,2.50,2.66,1900,2.66 +NASDAQ,XETA,2009-11-02,2.40,2.50,2.27,2.41,16000,2.41 +NASDAQ,XETA,2009-05-08,2.34,2.73,2.14,2.73,8100,2.73 +NASDAQ,XETA,2009-04-15,1.59,1.65,1.59,1.65,1400,1.65 +NASDAQ,XETA,2008-11-18,1.51,1.95,1.51,1.86,2800,1.86 +NASDAQ,XETA,2008-11-05,1.75,1.81,1.70,1.76,29300,1.76 +NASDAQ,XETA,2008-10-07,3.13,3.13,2.44,2.80,22300,2.80 +NASDAQ,XETA,2007-11-28,4.16,4.26,4.07,4.26,24800,4.26 +NASDAQ,XETA,2007-01-11,3.16,3.22,3.07,3.07,8000,3.07 +NASDAQ,XETA,2006-11-01,3.22,3.60,3.22,3.44,18100,3.44 +NASDAQ,XETA,2006-10-17,2.93,2.95,2.90,2.90,4500,2.90 +NASDAQ,XETA,2006-10-06,2.75,2.77,2.69,2.77,15300,2.77 +NASDAQ,XETA,2006-06-14,2.44,2.44,2.33,2.36,2000,2.36 +NASDAQ,XETA,2005-10-13,2.20,2.20,2.20,2.20,1100,2.20 +NASDAQ,XETA,2005-07-29,2.80,2.93,2.70,2.92,11700,2.92 +NASDAQ,XETA,2005-07-15,2.95,2.95,2.95,2.95,5400,2.95 +NASDAQ,XETA,2005-05-19,3.40,3.40,3.25,3.25,2900,3.25 +NASDAQ,XETA,2005-02-02,3.19,3.20,3.05,3.10,10900,3.10 +NASDAQ,XETA,2003-11-25,6.39,6.40,6.16,6.29,4600,6.29 +NASDAQ,XETA,2003-10-03,4.80,4.93,4.72,4.73,13800,4.73 +NASDAQ,XETA,2003-07-25,5.05,5.10,4.70,4.89,79700,4.89 +NASDAQ,XETA,2003-06-03,3.95,4.05,3.90,3.99,12700,3.99 +NASDAQ,XETA,2003-05-05,2.48,2.79,2.48,2.75,13000,2.75 +NASDAQ,XETA,2003-04-08,2.22,2.22,2.12,2.12,4300,2.12 +NASDAQ,XETA,2002-02-22,5.31,5.47,5.00,5.47,9500,5.47 +NASDAQ,XETA,2001-12-07,6.00,6.03,5.84,5.99,18100,5.99 +NASDAQ,XETA,2001-09-20,4.09,4.45,3.90,4.12,27600,4.12 +NASDAQ,XETA,2001-05-03,6.21,6.50,6.01,6.20,26100,6.20 +NASDAQ,XETA,2001-01-26,11.50,11.69,11.00,11.25,41900,11.25 +NASDAQ,XETA,2000-11-02,11.31,11.88,10.69,11.25,63300,11.25 +NASDAQ,XETA,2000-11-01,11.03,11.62,10.75,11.62,14900,11.62 +NASDAQ,XETA,2000-07-24,15.00,15.50,13.88,14.00,96500,14.00 +NASDAQ,XETA,2000-06-27,36.19,36.19,29.75,31.00,67200,15.50 +NASDAQ,XETA,1999-02-23,18.50,18.50,17.75,18.44,12000,4.61 +NASDAQ,XETA,1998-03-13,19.88,20.12,19.62,19.62,16800,4.91 +NASDAQ,XETA,1997-09-29,20.50,20.50,20.00,20.00,27200,5.00 +NASDAQ,XETA,1997-05-27,12.00,12.63,11.25,12.00,118400,3.00 +NASDAQ,XETA,1997-02-28,8.13,8.41,8.00,8.00,31200,2.00 +NASDAQ,XETA,1996-07-12,7.75,7.88,7.75,7.88,5600,1.97 +NASDAQ,XETA,1995-12-08,16.12,17.50,15.63,17.00,150400,4.25 +NASDAQ,YTEC,2009-10-05,7.08,7.32,7.06,7.19,33600,7.19 +NASDAQ,YTEC,2009-06-15,9.33,9.36,9.25,9.25,58200,9.25 +NASDAQ,YTEC,2009-03-30,6.17,6.20,5.82,6.20,43900,6.20 +NASDAQ,YTEC,2009-03-10,5.29,5.93,5.20,5.58,155400,5.58 +NASDAQ,YTEC,2009-02-27,5.25,5.39,5.20,5.32,10400,5.32 +NASDAQ,YTEC,2009-01-29,4.45,4.59,4.45,4.52,20700,4.52 +NASDAQ,YTEC,2008-09-12,10.94,11.04,10.19,10.38,138900,10.38 +NASDAQ,YTEC,2008-06-10,11.57,11.89,11.41,11.78,252300,11.78 +NASDAQ,YTEC,2007-05-14,8.88,9.10,8.73,8.82,461800,8.82 +NASDAQ,YTEC,2007-04-11,8.75,8.84,8.55,8.65,37000,8.65 +NASDAQ,YTEC,2007-02-15,7.25,7.48,7.20,7.45,13800,7.45 +NASDAQ,YTEC,2005-10-25,5.35,5.55,5.35,5.35,23300,5.35 +NASDAQ,YTEC,2005-09-26,5.45,5.45,5.45,5.45,000,5.45 +NASDAQ,YTEC,2005-06-20,5.10,5.10,5.10,5.10,1000,5.10 +NASDAQ,YDNT,2008-09-18,19.93,19.93,18.52,19.83,6900,19.61 +NASDAQ,YDNT,2008-09-04,19.97,20.27,19.66,19.66,20700,19.44 +NASDAQ,YDNT,2008-03-06,21.17,22.00,21.06,21.28,12300,20.96 +NASDAQ,YDNT,2007-09-06,27.35,27.85,26.31,27.55,14900,27.05 +NASDAQ,YDNT,2007-07-03,28.25,28.61,28.00,28.13,4300,27.58 +NASDAQ,YDNT,2007-04-26,27.64,27.98,27.35,27.57,6600,26.99 +NASDAQ,YDNT,2007-04-13,27.57,27.91,27.50,27.91,6600,27.32 +NASDAQ,YDNT,2006-05-12,31.50,31.80,31.15,31.15,10000,30.35 +NASDAQ,YDNT,2006-04-17,34.60,34.91,34.57,34.78,9200,33.88 +NASDAQ,YDNT,2005-12-27,36.37,36.37,35.40,35.75,2500,34.79 +NASDAQ,YDNT,2005-11-18,38.05,38.15,37.77,38.12,5900,37.10 +NASDAQ,YDNT,2005-01-27,33.67,34.78,33.67,34.66,13500,33.58 +NASDAQ,YDNT,2004-09-22,32.00,32.29,31.97,32.13,10200,31.09 +NASDAQ,YDNT,2004-09-13,32.13,32.88,31.51,32.42,21900,31.37 +NASDAQ,YDNT,2004-08-12,30.76,31.15,30.75,30.95,18800,29.95 +NASDAQ,YDNT,2004-07-06,25.48,25.55,24.84,25.00,20400,24.16 +NASDAQ,YDNT,2004-01-21,38.35,38.86,38.17,38.70,6900,37.31 +NASDAQ,YDNT,2003-07-09,30.35,31.00,30.00,30.60,28000,29.44 +NASDAQ,YDNT,2003-05-29,22.58,24.84,22.58,24.44,23700,23.52 +NASDAQ,YDNT,2001-07-18,23.75,23.87,23.00,23.87,7200,15.31 +NASDAQ,YDNT,2001-02-06,18.75,19.00,18.75,19.00,1000,12.19 +NASDAQ,YDNT,2000-04-05,14.75,14.75,14.75,14.75,000,9.46 +NASDAQ,YDNT,2000-01-05,15.25,15.25,15.25,15.25,1600,9.78 +NASDAQ,YDNT,1999-11-03,15.00,15.00,14.87,14.87,7600,9.54 +NASDAQ,YDNT,1999-01-12,13.00,13.12,13.00,13.12,47600,8.42 +NASDAQ,YDNT,1998-07-14,15.25,16.00,15.25,15.25,8800,9.78 +NASDAQ,YONG,2009-06-25,3.43,3.50,3.35,3.50,32200,3.50 +NASDAQ,YONG,2008-11-14,1.50,1.50,1.50,1.50,1500,1.50 +NASDAQ,YRCW,2009-12-16,0.84,1.10,0.83,1.01,20025600,1.01 +NASDAQ,YRCW,2009-11-10,1.24,1.24,1.07,1.10,6863200,1.10 +NASDAQ,YRCW,2009-08-24,2.06,2.08,1.90,1.90,3698300,1.90 +NASDAQ,YRCW,2009-05-19,3.06,3.34,2.90,3.18,5235200,3.18 +NASDAQ,YRCW,2009-02-09,3.10,3.48,3.01,3.24,1882100,3.24 +NASDAQ,YRCW,2009-01-26,3.58,3.70,3.44,3.59,889000,3.59 +NASDAQ,YRCW,2008-11-28,3.53,4.00,3.35,3.98,724300,3.98 +NASDAQ,YRCW,2007-09-10,28.57,28.90,27.32,27.57,1218100,27.57 +NASDAQ,YRCW,2007-04-19,42.66,43.85,42.51,43.66,948400,43.66 +NASDAQ,YRCW,2006-06-06,38.60,39.08,38.02,39.00,1187200,39.00 +NASDAQ,YRCW,2005-11-09,47.70,47.73,47.00,47.51,600800,47.51 +NASDAQ,YRCW,2005-05-19,52.10,52.49,51.14,52.02,684200,52.02 +NASDAQ,YRCW,2005-02-28,58.99,60.73,57.56,57.75,7054800,57.75 +NASDAQ,YRCW,2005-02-09,57.29,57.77,56.98,57.26,1048000,57.26 +NASDAQ,YRCW,2004-07-27,42.04,42.87,41.92,42.54,1218300,42.54 +NASDAQ,YRCW,2004-05-14,33.45,34.14,33.09,33.92,619000,33.92 +NASDAQ,YRCW,2004-01-27,37.46,37.57,36.20,36.93,1479900,36.93 +NASDAQ,YRCW,2003-08-19,28.40,29.41,28.37,29.36,2551100,29.36 +NASDAQ,YRCW,2003-06-26,22.79,23.26,22.72,23.13,617300,23.13 +NASDAQ,YRCW,2002-05-10,27.00,27.45,26.27,26.29,164600,22.74 +NASDAQ,YRCW,2002-05-01,26.97,27.59,26.29,27.37,449500,23.68 +NASDAQ,YRCW,2001-10-29,22.03,22.75,21.70,21.96,127600,19.00 +NASDAQ,YRCW,2001-10-19,21.12,22.32,21.05,21.87,237100,18.92 +NASDAQ,YRCW,2001-05-21,19.55,19.75,19.37,19.74,58200,17.08 +NASDAQ,YRCW,2000-10-13,14.50,15.12,14.50,14.66,79000,12.68 +NASDAQ,YRCW,2000-03-06,16.75,17.50,16.63,17.00,123700,14.71 +NASDAQ,YRCW,1999-07-06,17.87,18.69,17.87,18.25,120700,15.79 +NASDAQ,YRCW,1999-01-07,18.25,18.75,18.25,18.53,152600,16.03 +NASDAQ,YRCW,1998-10-23,16.37,16.37,15.88,16.12,201300,13.95 +NASDAQ,YRCW,1998-07-02,18.19,18.44,17.87,18.44,370000,15.95 +NASDAQ,YRCW,1998-01-05,25.00,27.13,25.00,26.12,598100,22.60 +NASDAQ,YRCW,1997-03-21,17.00,17.12,16.88,16.88,91900,14.60 +NASDAQ,YRCW,1996-12-12,14.50,14.75,14.38,14.50,63400,12.54 +NASDAQ,YRCW,1996-10-16,11.87,11.87,11.62,11.87,58700,10.27 +NASDAQ,YRCW,1996-09-24,13.25,13.25,13.00,13.12,62500,11.35 +NASDAQ,YRCW,1996-07-25,12.50,12.75,12.25,12.69,379800,10.98 +NASDAQ,YRCW,1996-05-31,12.88,13.12,12.88,13.00,95100,11.25 +NASDAQ,YRCW,1996-03-29,12.62,12.88,12.50,12.50,130300,10.81 +NASDAQ,YRCW,1995-12-21,12.50,12.50,12.13,12.38,164700,10.71 +NASDAQ,YRCW,1995-10-09,13.63,13.88,13.25,13.50,98700,11.68 +NASDAQ,YRCW,1995-09-01,14.12,14.12,13.88,14.00,40500,12.11 +NASDAQ,YRCW,1995-08-21,14.00,14.00,13.50,13.75,195400,11.90 +NASDAQ,YRCW,1994-11-03,18.91,19.04,18.67,18.67,104000,15.76 +NASDAQ,YRCW,1994-08-09,20.25,20.37,20.13,20.13,221700,16.77 +NASDAQ,YRCW,1994-07-20,17.50,17.74,17.50,17.74,106400,14.59 +NASDAQ,YRCW,1994-06-17,17.86,17.86,17.14,17.26,197400,14.20 +NASDAQ,YRCW,1993-06-15,16.35,16.35,15.78,16.23,567600,12.78 +NASDAQ,YRCW,1992-12-07,25.59,25.70,25.03,25.37,56500,19.58 +NASDAQ,YRCW,1992-01-29,24.74,25.06,24.52,24.52,232300,18.20 +NASDAQ,YRCW,1991-08-09,26.05,26.27,25.84,26.16,84300,19.25 +NASDAQ,YRCW,1991-06-20,27.13,27.99,27.13,27.45,117100,20.20 +NASDAQ,YRCW,1991-05-03,25.41,26.48,25.41,26.38,114700,19.41 +NASDAQ,YRCW,1989-11-14,20.67,20.67,20.26,20.36,66800,14.27 +NASDAQ,YRCW,1988-11-04,26.77,26.87,26.66,26.77,54800,18.32 +NASDAQ,YRCW,1988-08-23,20.78,20.98,20.68,20.68,76700,14.06 +NASDAQ,YRCW,1988-06-10,22.45,22.85,22.45,22.75,76800,15.35 +NASDAQ,YRCW,1987-12-30,22.62,23.12,22.62,23.02,37900,15.42 +NASDAQ,YRCW,1987-11-04,22.42,23.02,22.32,22.82,122900,15.29 +NASDAQ,YRCW,1987-07-29,30.39,30.49,29.90,30.29,181200,20.12 +NASDAQ,YRCW,1987-06-30,27.32,27.52,27.32,27.32,131800,18.15 +NASDAQ,YRCW,1987-05-15,25.74,25.74,25.44,25.44,33100,16.90 +NASDAQ,YRCW,1987-02-10,28.11,28.11,27.52,27.72,462600,18.41 +NASDAQ,YRCW,1986-08-05,25.54,25.74,24.15,24.55,169000,16.31 +NASDAQ,YAVY,2009-07-22,6.42,6.70,6.28,6.55,14900,6.55 +NASDAQ,YAVY,2009-06-19,6.27,6.41,5.85,5.97,70500,5.91 +NASDAQ,YAVY,2008-12-17,14.20,14.75,14.00,14.60,51900,14.20 +NASDAQ,YAVY,2008-02-04,15.29,15.30,14.75,14.88,8200,14.04 +NASDAQ,YAVY,2006-08-01,15.30,15.50,15.30,15.40,3500,13.90 +NASDAQ,YAVY,2005-10-17,13.76,13.92,13.76,13.76,1000,12.13 +NASDAQ,YAVY,2005-09-07,14.10,14.28,13.95,14.00,2900,12.24 +NASDAQ,YAVY,2005-07-01,14.06,14.50,14.06,14.50,600,12.58 +NASDAQ,YAVY,2004-12-29,14.36,14.47,14.35,14.44,1700,12.36 +NASDAQ,YAVY,2004-11-24,14.34,14.50,14.01,14.50,5300,12.41 +NASDAQ,YAVY,2004-09-13,13.95,13.95,13.90,13.90,500,11.81 +NASDAQ,YAVY,2004-06-10,14.69,15.00,14.69,14.81,19500,12.49 +NASDAQ,YAVY,2004-04-19,16.26,16.26,16.05,16.24,1300,13.69 +NASDAQ,YAVY,2003-07-17,17.45,17.56,16.85,17.50,4200,14.50 +NASDAQ,YAVY,2003-05-15,18.44,18.56,18.21,18.34,3500,15.10 +NASDAQ,YAVY,2003-04-16,14.65,14.89,14.65,14.89,1200,12.26 +NASDAQ,YAVY,2003-04-04,15.00,15.03,14.99,15.00,7900,12.35 +NASDAQ,YAVY,2003-01-10,12.65,12.75,12.65,12.70,9300,10.39 +NASDAQ,YAVY,2002-10-23,12.39,13.50,12.14,12.14,4900,9.85 +NASDAQ,YAVY,2002-04-19,11.64,11.64,11.64,11.64,000,9.28 +NASDAQ,YAVY,2001-11-20,11.50,11.50,11.45,11.45,2000,8.97 +NASDAQ,YAVY,2001-11-13,11.25,11.25,11.25,11.25,000,8.82 +NASDAQ,YAVY,2000-09-26,11.00,11.13,11.00,11.13,400,8.33 +NASDAQ,YAVY,2000-08-22,9.88,9.88,9.88,9.88,3600,7.40 +NASDAQ,YAVY,2000-08-14,10.75,10.75,10.75,10.75,1500,8.05 +NASDAQ,YAVY,1999-12-17,16.50,16.50,16.50,16.50,000,12.09 +NASDAQ,YAVY,1999-10-25,18.75,18.75,18.75,18.75,1200,13.74 +NASDAQ,YAVY,1999-03-03,19.75,19.75,19.75,19.75,100,14.30 +NASDAQ,YHOO,2009-09-01,14.50,14.68,14.15,14.18,30615300,14.18 +NASDAQ,YHOO,2009-07-14,15.07,15.22,14.98,15.18,13039500,15.18 +NASDAQ,YHOO,2009-05-15,15.00,15.10,14.86,14.91,22525900,14.91 +NASDAQ,YHOO,2009-02-26,12.88,13.39,12.74,12.98,26571900,12.98 +NASDAQ,YHOO,2008-04-28,27.00,27.09,26.25,26.43,20869300,26.43 +NASDAQ,YHOO,2008-04-08,27.72,27.82,27.49,27.70,17935600,27.70 +NASDAQ,YHOO,2008-02-11,29.89,30.05,29.32,29.87,67253700,29.87 +NASDAQ,YHOO,2007-11-27,25.18,26.00,25.17,25.59,19484500,25.59 +NASDAQ,YHOO,2007-01-29,28.05,28.21,27.73,27.87,16859000,27.87 +NASDAQ,YHOO,2006-08-31,28.99,29.02,28.59,28.83,8879300,28.83 +NASDAQ,YHOO,2006-06-15,29.98,30.96,29.72,30.79,22375000,30.79 +NASDAQ,YHOO,2005-11-28,41.63,41.77,40.66,41.11,23190900,41.11 +NASDAQ,YHOO,2005-11-04,37.59,37.99,37.37,37.87,11656100,37.87 +NASDAQ,YHOO,2005-06-06,37.79,38.74,37.75,38.52,12416000,38.52 +NASDAQ,YHOO,2005-06-02,38.20,38.71,38.13,38.50,13150700,38.50 +NASDAQ,YHOO,2005-04-11,34.97,35.09,34.54,34.60,11758500,34.60 +NASDAQ,YHOO,2005-01-03,38.36,38.90,37.65,38.18,25482800,38.18 +NASDAQ,YHOO,2004-04-14,53.67,54.95,53.43,54.69,20407400,27.34 +NASDAQ,YHOO,2004-01-08,48.00,48.97,47.87,48.58,25469200,24.29 +NASDAQ,YHOO,2002-09-18,10.00,10.12,9.67,10.00,9826200,5.00 +NASDAQ,YHOO,2002-05-16,17.66,18.20,17.55,18.03,14107400,9.02 +NASDAQ,YHOO,2002-03-25,18.40,18.88,17.72,17.83,10465600,8.91 +NASDAQ,YHOO,2000-11-06,70.25,70.44,65.37,65.62,14251200,32.81 +NASDAQ,YHOO,2000-06-05,130.88,141.94,130.50,137.31,17966800,68.65 +NASDAQ,YHOO,2000-03-30,172.50,187.06,160.25,169.50,31733800,84.75 +NASDAQ,YHOO,1998-03-17,85.12,85.25,82.62,83.84,14350400,5.24 +NASDAQ,YHOO,1998-02-27,68.25,74.25,67.75,73.19,99968000,4.57 +NASDAQ,YHOO,1997-11-17,49.88,52.75,49.63,52.00,25088000,3.25 +NASDAQ,YHOO,1997-10-03,55.00,56.25,53.75,55.25,19518400,3.45 +NASDAQ,YHOO,1997-08-20,55.50,57.75,54.25,57.38,21724800,2.39 +NASDAQ,YHOO,1997-07-01,35.00,35.25,33.75,34.06,4000000,1.42 +NASDAQ,YHOO,1997-04-30,31.87,34.63,31.37,34.13,23041600,1.42 +NASDAQ,YHOO,1996-12-04,19.87,20.37,19.75,19.75,1633600,0.82 +NASDAQ,YHOO,1996-10-29,20.62,20.75,20.50,20.50,625600,0.85 +NASDAQ,YORW,2009-03-04,10.16,10.33,10.06,10.17,11600,9.91 +NASDAQ,YORW,2008-12-18,11.47,11.57,11.41,11.52,5500,10.99 +NASDAQ,YORW,2008-11-17,11.17,11.43,10.63,10.63,4300,10.14 +NASDAQ,YORW,2008-04-09,15.13,15.74,15.13,15.74,11500,14.76 +NASDAQ,YORW,2007-10-10,17.25,17.27,16.95,17.26,9200,15.94 +NASDAQ,YORW,2007-08-29,17.53,17.53,17.00,17.30,71000,15.86 +NASDAQ,YORW,2007-04-23,17.87,18.09,17.87,18.00,3400,16.39 +NASDAQ,YORW,2006-12-22,17.91,18.11,17.76,18.07,3600,16.24 +NASDAQ,YORW,2006-12-07,17.88,17.98,17.56,17.94,12100,16.12 +NASDAQ,YORW,2006-06-07,27.28,27.28,26.52,26.52,4600,15.69 +NASDAQ,YORW,2005-09-16,25.94,25.94,25.09,25.21,3300,14.63 +NASDAQ,YORW,2005-03-30,18.79,19.49,18.79,19.15,7500,11.03 +NASDAQ,YORW,2005-03-08,19.70,20.21,19.70,19.90,6300,11.38 +NASDAQ,YORW,2004-05-12,19.78,20.19,19.70,19.98,4800,11.15 +NASDAQ,YORW,2004-01-13,18.70,18.76,18.70,18.76,5700,10.39 +NASDAQ,YORW,2002-11-19,15.80,15.85,15.63,15.85,2400,8.44 +NASDAQ,YORW,2002-08-13,16.60,16.94,15.71,16.00,12900,8.45 +NASDAQ,YORW,2001-02-21,19.00,19.50,18.87,18.87,4200,4.71 +NASDAQ,YORW,1999-07-26,17.12,17.50,17.12,17.50,8400,4.30 +NASDAQ,YORW,1999-06-28,18.00,18.00,18.00,18.00,2400,4.42 +NASDAQ,ZAGG,2009-02-12,1.60,1.60,1.35,1.48,341600,1.48 +NASDAQ,ZAGG,2008-06-19,0.64,0.64,0.62,0.64,26000,0.64 +NASDAQ,ZOLL,2010-02-05,27.30,27.40,26.50,26.99,114600,26.99 +NASDAQ,ZOLL,2009-07-28,17.45,18.01,17.44,18.01,356700,18.01 +NASDAQ,ZOLL,2009-04-14,14.84,15.17,14.78,14.96,191200,14.96 +NASDAQ,ZOLL,2009-03-19,14.09,14.94,13.76,14.91,338400,14.91 +NASDAQ,ZOLL,2009-01-30,16.28,16.49,16.00,16.01,101500,16.01 +NASDAQ,ZOLL,2008-11-05,23.82,24.16,22.80,23.13,114300,23.13 +NASDAQ,ZOLL,2006-10-02,35.77,36.33,35.46,35.57,233000,17.78 +NASDAQ,ZOLL,2006-07-07,33.01,34.11,32.78,33.65,278800,16.83 +NASDAQ,ZOLL,2006-01-23,25.45,25.56,25.21,25.54,59400,12.77 +NASDAQ,ZOLL,2005-05-26,23.66,23.99,23.66,23.76,97000,11.88 +NASDAQ,ZOLL,2005-05-11,22.95,23.26,22.95,23.08,106000,11.54 +NASDAQ,ZOLL,2004-10-29,31.29,32.10,31.07,32.00,186600,16.00 +NASDAQ,ZOLL,2004-07-15,32.54,33.71,32.54,33.12,126200,16.56 +NASDAQ,ZOLL,2004-05-03,30.11,31.94,30.06,31.01,499800,15.51 +NASDAQ,ZOLL,2003-07-31,32.37,32.40,31.20,31.42,819800,15.71 +NASDAQ,ZOLL,2003-06-04,31.93,32.20,31.44,31.55,267600,15.77 +NASDAQ,ZOLL,2003-05-21,31.90,32.00,31.39,31.50,548400,15.75 +NASDAQ,ZOLL,2002-12-16,36.46,36.82,36.00,36.81,70000,18.41 +NASDAQ,ZOLL,2001-11-02,34.97,35.35,34.72,34.80,112000,17.40 +NASDAQ,ZOLL,2001-03-02,40.88,41.13,39.81,40.94,133200,20.47 +NASDAQ,ZOLL,2000-02-24,46.44,54.00,45.63,52.69,908000,26.34 +NASDAQ,ZOLL,2000-02-15,43.75,45.88,41.88,45.11,388600,22.56 +NASDAQ,ZOLL,1999-08-12,15.88,16.00,15.63,15.88,142400,7.94 +NASDAQ,ZOLL,1999-06-29,12.00,12.00,12.00,12.00,6800,6.00 +NASDAQ,ZOLL,1999-06-23,11.56,11.88,11.13,11.38,3600,5.69 +NASDAQ,ZOLL,1999-03-25,12.75,12.75,12.56,12.56,15800,6.28 +NASDAQ,ZOLL,1998-12-28,9.00,9.00,8.56,8.63,11200,4.32 +NASDAQ,ZOLL,1998-09-30,7.50,7.56,7.50,7.56,2800,3.78 +NASDAQ,ZOLL,1998-06-22,7.63,7.88,7.38,7.63,34200,3.82 +NASDAQ,ZOLL,1998-06-08,6.81,7.00,6.81,6.88,35200,3.44 +NASDAQ,ZOLL,1998-05-18,7.13,7.19,7.13,7.13,16200,3.57 +NASDAQ,ZOLL,1997-07-21,7.88,8.13,7.81,8.13,22800,4.07 +NASDAQ,ZOLL,1997-05-01,7.50,8.00,7.50,7.50,5600,3.75 +NASDAQ,ZOLL,1997-02-19,9.75,10.25,9.75,9.88,524000,4.94 +NASDAQ,ZOLL,1996-08-22,13.75,14.25,13.75,14.00,45400,7.00 +NASDAQ,ZOLL,1996-07-30,14.75,15.50,14.75,15.00,16200,7.50 +NASDAQ,ZOLL,1995-07-31,10.75,11.25,10.63,10.63,15800,5.32 +NASDAQ,ZOLL,1995-06-08,11.25,11.50,11.00,11.00,147600,5.50 +NASDAQ,ZOLL,1995-02-27,12.00,12.75,12.00,12.00,7200,6.00 +NASDAQ,ZOLL,1995-01-03,11.75,12.13,11.50,11.75,79200,5.88 +NASDAQ,ZOLL,1994-05-09,18.25,18.25,17.00,17.25,120800,8.62 +NASDAQ,ZOLL,1994-03-28,31.37,31.75,30.75,31.25,50200,15.62 +NASDAQ,ZOLL,1994-03-21,35.25,35.50,35.00,35.25,98400,17.62 +NASDAQ,ZOLL,1994-01-19,31.75,32.75,31.50,32.25,192400,16.12 +NASDAQ,ZOLL,1994-01-14,32.50,33.00,30.00,30.25,156800,15.12 +NASDAQ,ZOLL,1993-05-07,21.25,22.50,21.25,22.00,100400,11.00 +NASDAQ,ZOLL,1993-04-28,19.25,20.75,18.75,20.00,209000,10.00 +NASDAQ,ZOLL,1993-03-29,18.25,18.50,17.75,18.50,116800,9.25 +NASDAQ,ZEUS,2008-09-19,35.34,36.89,33.49,35.39,603500,35.05 +NASDAQ,ZEUS,2008-06-20,73.53,74.41,72.39,74.18,347600,71.80 +NASDAQ,ZEUS,2008-02-12,36.62,36.62,35.28,35.34,254500,34.15 +NASDAQ,ZEUS,2007-11-02,24.82,24.87,23.67,24.28,128000,23.43 +NASDAQ,ZEUS,2007-07-09,29.71,30.53,29.70,30.19,169000,29.08 +NASDAQ,ZEUS,2007-01-08,21.87,21.87,21.51,21.54,124400,20.71 +NASDAQ,ZEUS,2006-11-21,27.45,28.50,27.38,28.48,222300,27.35 +NASDAQ,ZEUS,2005-12-12,24.28,25.35,24.28,25.23,185500,24.15 +NASDAQ,ZEUS,2005-07-08,13.71,14.43,13.69,14.00,154200,13.40 +NASDAQ,ZEUS,2005-01-03,26.39,26.69,24.69,25.22,476200,24.14 +NASDAQ,ZEUS,2003-08-07,3.91,3.91,3.91,3.91,000,3.74 +NASDAQ,ZEUS,2003-03-26,3.35,3.40,3.35,3.40,6200,3.25 +NASDAQ,ZEUS,2003-03-21,3.48,3.48,3.48,3.48,100,3.33 +NASDAQ,ZEUS,2003-03-17,2.85,2.92,2.85,2.85,14900,2.73 +NASDAQ,ZEUS,2002-08-30,3.95,4.10,3.95,4.00,16800,3.83 +NASDAQ,ZEUS,2002-06-18,5.25,5.45,5.20,5.20,11300,4.98 +NASDAQ,ZEUS,2002-01-23,3.00,3.00,2.96,3.00,2200,2.87 +NASDAQ,ZEUS,2001-02-09,2.42,2.44,2.25,2.25,5000,2.15 +NASDAQ,ZEUS,2000-11-24,2.38,2.38,2.22,2.25,19900,2.15 +NASDAQ,ZEUS,2000-09-25,2.58,2.75,2.56,2.62,22100,2.51 +NASDAQ,ZEUS,2000-03-23,3.94,4.06,3.75,4.06,66000,3.89 +NASDAQ,ZEUS,2000-02-01,4.50,4.75,4.37,4.75,19600,4.55 +NASDAQ,ZEUS,1999-08-18,6.00,6.25,5.81,6.25,23200,5.98 +NASDAQ,ZEUS,1999-06-02,6.88,7.19,6.75,7.00,27100,6.70 +NASDAQ,ZEUS,1998-11-13,6.88,6.88,6.56,6.56,21400,6.28 +NASDAQ,ZEUS,1997-07-25,18.38,18.75,17.38,17.38,78400,16.63 +NASDAQ,ZEUS,1997-06-10,16.25,16.25,15.38,15.62,108200,14.96 +NASDAQ,ZEUS,1997-05-22,14.50,15.38,14.25,15.13,170900,14.48 +NASDAQ,ZEUS,1997-02-26,20.12,20.25,19.12,19.31,109600,18.49 +NASDAQ,ZEUS,1996-06-18,25.00,25.00,23.38,23.38,207900,22.38 +NASDAQ,ZEUS,1996-04-17,11.38,11.62,11.38,11.38,18500,10.89 +NASDAQ,ZEUS,1995-08-04,8.87,9.62,8.87,9.62,17200,9.21 +NASDAQ,ZEUS,1994-09-15,11.00,11.75,11.00,11.25,17500,10.77 +NASDAQ,ZEUS,1994-07-20,11.25,11.62,11.25,11.62,400,11.13 +NASDAQ,ZEUS,1994-06-06,13.00,14.00,13.00,13.37,19900,12.80 +NASDAQ,ZEUS,1994-04-12,13.00,13.00,12.50,12.50,93100,11.97 +NASDAQ,ZANE,2009-10-26,0.45,0.45,0.45,0.45,600,0.45 +NASDAQ,ZANE,2009-09-01,0.44,0.51,0.44,0.44,4400,0.44 +NASDAQ,ZANE,2009-04-28,0.39,0.41,0.39,0.41,3600,0.41 +NASDAQ,ZANE,2009-01-02,0.55,0.60,0.55,0.60,3800,0.60 +NASDAQ,ZANE,2008-07-17,1.26,1.32,1.17,1.32,11800,1.32 +NASDAQ,ZANE,2007-12-20,0.69,0.70,0.62,0.69,21200,2.76 +NASDAQ,ZANE,2007-09-24,0.73,0.76,0.72,0.74,6800,2.96 +NASDAQ,ZANE,2007-08-24,0.65,0.65,0.60,0.62,11600,2.48 +NASDAQ,ZANE,2007-05-01,1.80,1.80,1.75,1.78,28400,7.12 +NASDAQ,ZANE,2007-02-02,1.70,1.79,1.68,1.78,298200,7.12 +NASDAQ,ZANE,2006-01-27,3.35,3.35,3.15,3.23,400,12.92 +NASDAQ,ZANE,2005-09-13,3.39,3.47,3.25,3.25,1000,13.00 +NASDAQ,ZANE,2005-08-05,3.76,3.95,3.75,3.95,900,15.80 +NASDAQ,ZANE,2005-08-03,3.96,3.96,3.95,3.96,500,15.84 +NASDAQ,ZANE,2005-06-29,4.07,4.07,3.84,3.84,500,15.36 +NASDAQ,ZANE,2005-02-14,5.44,5.54,5.28,5.48,3000,21.92 +NASDAQ,ZANE,2005-01-26,5.33,5.37,5.20,5.36,1400,21.44 +NASDAQ,ZANE,2004-09-13,3.86,4.16,3.72,3.72,4400,14.88 +NASDAQ,ZANE,2004-08-24,4.10,4.10,3.81,3.82,600,15.28 +NASDAQ,ZANE,2003-01-02,2.12,2.12,2.11,2.11,300,8.44 +NASDAQ,ZANE,2001-01-16,3.88,3.88,3.88,3.88,200,15.52 +NASDAQ,ZANE,2000-04-14,2.06,2.13,1.81,1.87,10000,7.48 +NASDAQ,ZANE,2000-03-06,1.16,1.41,1.16,1.37,2800,5.48 +NASDAQ,ZANE,2000-02-17,1.37,1.50,1.37,1.37,3200,5.48 +NASDAQ,ZANE,1999-08-18,0.62,0.62,0.59,0.59,1300,14.16 +NASDAQ,ZANE,1999-06-16,1.06,1.06,0.87,0.91,4200,21.84 +NASDAQ,ZANE,1999-02-16,1.12,1.69,1.03,1.31,7400,31.44 +NASDAQ,ZANE,1998-10-28,0.69,0.72,0.66,0.72,200,17.28 +NASDAQ,ZANE,1998-10-01,0.50,0.66,0.50,0.50,1400,12.00 +NASDAQ,ZANE,1998-09-22,0.47,0.66,0.37,0.50,600,12.00 +NASDAQ,ZANE,1998-03-25,0.69,0.75,0.31,0.69,3200,16.56 +NASDAQ,ZANE,1998-02-25,0.81,0.81,0.69,0.81,700,19.44 +NASDAQ,ZANE,1996-12-24,4.75,5.25,4.75,5.11,800,122.65 +NASDAQ,ZANE,1996-11-11,8.25,8.75,8.25,8.25,1200,198.02 +NASDAQ,ZANE,1996-09-13,8.25,8.25,7.50,8.00,600,192.02 +NASDAQ,ZANE,1996-08-09,7.50,7.50,7.50,7.50,000,180.01 +NASDAQ,ZANE,1995-12-29,5.88,5.88,5.38,5.88,800,94.08 +NASDAQ,ZIGO,2008-12-08,6.36,6.75,6.14,6.54,100900,6.54 +NASDAQ,ZIGO,2008-09-10,11.59,12.37,11.50,12.31,69700,12.31 +NASDAQ,ZIGO,2008-07-01,9.76,10.28,9.53,10.03,60400,10.03 +NASDAQ,ZIGO,2008-04-22,12.55,12.62,11.68,12.18,68200,12.18 +NASDAQ,ZIGO,2008-02-04,12.07,12.48,11.98,11.99,119700,11.99 +NASDAQ,ZIGO,2007-09-05,12.89,13.23,12.89,13.11,120900,13.11 +NASDAQ,ZIGO,2006-12-27,17.16,17.36,16.97,17.13,136800,17.13 +NASDAQ,ZIGO,2006-05-01,17.82,18.42,17.50,17.95,216000,17.95 +NASDAQ,ZIGO,2005-05-04,10.06,10.37,10.03,10.35,50100,10.35 +NASDAQ,ZIGO,2004-12-23,11.65,11.82,11.38,11.59,46300,11.59 +NASDAQ,ZIGO,2004-05-04,10.92,11.25,10.66,10.79,206300,10.79 +NASDAQ,ZIGO,2003-10-15,20.60,20.83,19.16,19.85,201300,19.85 +NASDAQ,ZIGO,2003-10-10,18.79,19.35,17.80,19.00,247100,19.00 +NASDAQ,ZIGO,2003-10-02,17.06,17.19,16.26,16.54,205000,16.54 +NASDAQ,ZIGO,2003-07-30,10.01,10.15,9.85,9.92,24100,9.92 +NASDAQ,ZIGO,2003-04-21,7.11,7.14,6.91,7.09,31600,7.09 +NASDAQ,ZIGO,2002-06-25,8.14,8.19,7.20,7.28,87800,7.28 +NASDAQ,ZIGO,1999-08-17,9.38,9.88,9.38,9.50,25400,9.50 +NASDAQ,ZIGO,1999-07-22,10.50,10.50,10.00,10.00,30800,10.00 +NASDAQ,ZIGO,1999-06-14,8.50,9.00,8.50,8.50,13100,8.50 +NASDAQ,ZIGO,1998-12-22,9.62,9.69,8.62,9.13,48800,9.13 +NASDAQ,ZIGO,1998-07-27,9.94,9.94,9.38,9.69,77000,9.69 +NASDAQ,ZIGO,1998-01-27,16.63,16.63,14.56,14.62,254100,14.62 +NASDAQ,ZIGO,1997-12-10,19.75,20.00,19.25,19.37,28800,19.37 +NASDAQ,ZIGO,1997-11-17,25.25,25.63,23.75,24.25,52000,24.25 +NASDAQ,ZIGO,1996-10-02,28.50,28.50,25.75,26.75,222000,13.37 +NASDAQ,ZIGO,1996-02-22,30.00,33.00,30.00,32.62,322800,16.31 +NASDAQ,ZIGO,1995-11-15,29.75,29.75,28.75,29.50,20400,14.75 +NASDAQ,ZIGO,1995-10-25,32.00,33.50,31.50,31.50,8000,15.75 +NASDAQ,ZIGO,1995-08-24,25.00,26.50,24.50,25.75,95800,12.88 +NASDAQ,ZIGO,1994-11-21,7.50,7.62,7.50,7.62,47400,2.54 +NASDAQ,ZIGO,1994-10-07,6.50,6.50,6.50,6.50,900,2.17 +NASDAQ,ZIGO,1993-10-29,7.50,7.50,7.00,7.00,3600,2.33 +NASDAQ,ZIGO,1993-10-12,6.88,6.88,6.25,6.75,8400,2.25 +NASDAQ,ZIGO,1993-04-19,6.62,7.00,6.62,7.00,38700,2.33 +NASDAQ,ZIGO,1992-06-03,6.62,6.75,5.75,5.75,24600,1.92 +NASDAQ,ZIGO,1992-04-29,6.13,6.50,6.13,6.13,45000,2.04 +NASDAQ,ZIPR,2010-01-29,4.16,4.20,4.16,4.16,7700,4.16 +NASDAQ,ZIPR,2008-06-04,4.93,4.96,4.59,4.59,34200,4.59 +NASDAQ,ZIPR,2008-05-06,5.25,5.25,4.92,5.02,34400,5.02 +NASDAQ,ZIPR,2008-02-06,5.74,5.96,5.74,5.88,27600,5.88 +NASDAQ,ZIPR,2007-09-17,6.75,6.75,6.45,6.48,148500,6.48 +NASDAQ,ZIPR,2007-06-29,7.43,7.50,7.42,7.50,23200,7.50 +NASDAQ,ZIPR,2006-09-08,6.03,6.17,6.02,6.17,15800,6.17 +NASDAQ,ZIPR,2006-01-12,8.92,8.92,8.74,8.86,271400,8.86 +NASDAQ,ZIPR,2005-10-31,13.06,13.27,13.00,13.09,48800,13.09 +NASDAQ,ZIPR,2005-10-27,13.49,13.67,13.30,13.35,15900,13.35 +NASDAQ,ZIPR,2005-07-05,12.99,13.10,12.76,12.91,91300,12.91 +NASDAQ,ZIPR,2005-02-23,15.78,15.78,15.40,15.50,41400,15.50 +NASDAQ,ZIPR,2005-02-08,17.59,17.70,16.81,16.81,12100,16.81 +NASDAQ,ZILG,2010-01-26,3.56,3.57,3.56,3.57,3300,3.57 +NASDAQ,ZILG,2009-10-15,2.66,2.70,2.56,2.69,40500,2.69 +NASDAQ,ZILG,2009-10-05,2.55,2.70,2.55,2.66,1600,2.66 +NASDAQ,ZILG,2009-08-18,2.62,2.65,2.60,2.64,13400,2.64 +NASDAQ,ZILG,2009-04-20,2.33,2.42,2.22,2.29,6100,2.29 +NASDAQ,ZILG,2008-12-17,2.72,2.73,2.64,2.66,2300,2.66 +NASDAQ,ZILG,2008-11-12,2.63,2.77,2.60,2.67,13800,2.67 +NASDAQ,ZILG,2008-09-11,3.15,3.15,3.15,3.15,000,3.15 +NASDAQ,ZILG,2008-07-10,2.94,2.95,2.90,2.92,190400,2.92 +NASDAQ,ZILG,2008-06-26,3.36,3.37,3.19,3.29,12100,3.29 +NASDAQ,ZILG,2008-04-04,3.60,3.69,3.60,3.69,1400,3.69 +NASDAQ,ZILG,2007-11-15,2.83,2.85,2.71,2.71,9500,2.71 +NASDAQ,ZILG,2007-10-11,3.19,3.29,3.18,3.20,8100,3.20 +NASDAQ,ZILG,2007-05-24,5.43,5.69,5.43,5.69,6500,5.69 +NASDAQ,ZILG,2007-05-15,5.33,5.35,5.13,5.13,16900,5.13 +NASDAQ,ZILG,2007-03-15,4.25,4.30,4.25,4.27,5900,4.27 +NASDAQ,ZILG,2006-06-27,3.25,3.30,3.25,3.25,30700,3.25 +NASDAQ,ZILG,2005-11-01,2.70,2.87,2.56,2.86,32700,2.86 +NASDAQ,ZILG,2005-02-28,5.10,5.11,4.98,5.00,15500,5.00 +NASDAQ,ZILG,2005-01-20,7.18,7.18,6.96,7.05,55100,7.05 +NASDAQ,ZILG,2004-03-12,12.70,13.10,12.25,12.25,1871500,12.25 +NASDAQ,ZILG,2003-11-05,5.20,5.29,5.19,5.25,54000,10.50 +NASDAQ,ZRAN,2009-08-11,11.00,11.01,10.62,10.63,402000,10.63 +NASDAQ,ZRAN,2009-03-12,7.66,8.03,7.50,7.95,1119600,7.95 +NASDAQ,ZRAN,2008-12-26,6.35,6.38,6.12,6.38,387400,6.38 +NASDAQ,ZRAN,2008-10-23,6.26,6.46,5.91,6.16,879900,6.16 +NASDAQ,ZRAN,2008-04-23,14.42,14.59,14.04,14.21,1042300,14.21 +NASDAQ,ZRAN,2008-03-19,14.18,14.18,13.37,13.37,929600,13.37 +NASDAQ,ZRAN,2008-01-02,22.45,22.48,21.06,21.25,874300,21.25 +NASDAQ,ZRAN,2007-08-13,17.97,18.50,17.77,18.35,2834700,18.35 +NASDAQ,ZRAN,2007-07-19,20.51,21.00,20.33,20.86,1196800,20.86 +NASDAQ,ZRAN,2007-06-20,19.43,19.43,18.81,18.86,788600,18.86 +NASDAQ,ZRAN,2007-05-14,19.14,19.40,18.75,18.79,1923000,18.79 +NASDAQ,ZRAN,2007-04-23,18.36,18.66,17.42,18.66,2143200,18.66 +NASDAQ,ZRAN,2007-02-05,15.48,15.84,15.41,15.68,2194700,15.68 +NASDAQ,ZRAN,2006-11-29,15.32,15.34,14.92,15.10,709000,15.10 +NASDAQ,ZRAN,2006-01-03,16.25,16.98,16.02,16.83,656900,16.83 +NASDAQ,ZRAN,2005-12-22,16.59,17.16,16.45,17.08,567900,17.08 +NASDAQ,ZRAN,2005-04-21,8.95,9.30,8.94,9.23,951000,9.23 +NASDAQ,ZRAN,2005-02-24,10.45,10.79,10.43,10.79,553200,10.79 +NASDAQ,ZRAN,2004-03-15,17.03,17.05,16.26,16.51,1456500,16.51 +NASDAQ,ZRAN,2004-03-11,16.52,17.01,16.50,16.85,1406900,16.85 +NASDAQ,ZRAN,2003-04-15,13.38,13.73,13.14,13.62,354700,13.62 +NASDAQ,ZRAN,2003-01-07,16.16,16.84,15.99,16.43,983800,16.43 +NASDAQ,ZRAN,2002-10-29,14.76,14.95,13.67,14.64,793400,14.64 +NASDAQ,ZRAN,2002-10-07,9.71,9.87,9.03,9.29,736500,9.29 +NASDAQ,ZRAN,2002-09-23,10.55,10.80,10.07,10.60,793300,10.60 +NASDAQ,ZRAN,2002-09-04,12.44,13.05,12.10,13.03,1297200,13.03 +NASDAQ,ZRAN,2002-07-22,17.05,17.06,15.79,15.84,1137000,15.84 +NASDAQ,ZRAN,2002-06-21,20.76,21.41,20.05,20.48,1111800,20.48 +NASDAQ,ZRAN,2002-06-18,21.91,24.14,21.90,22.76,1997500,22.76 +NASDAQ,ZRAN,2002-03-19,39.19,39.77,39.06,39.61,334000,26.41 +NASDAQ,ZRAN,2001-12-27,34.71,35.69,32.44,32.95,931000,21.97 +NASDAQ,ZRAN,2001-05-17,20.15,21.45,20.10,21.12,159200,14.08 +NASDAQ,ZRAN,2001-03-26,15.81,16.62,15.38,15.63,415500,10.42 +NASDAQ,ZRAN,2000-05-12,44.00,46.37,43.75,43.81,122000,29.21 +NASDAQ,ZRAN,2000-03-31,52.37,56.38,51.25,56.31,229400,37.54 +NASDAQ,ZRAN,1999-06-07,9.50,9.94,9.25,9.94,188100,6.62 +NASDAQ,ZRAN,1999-04-29,13.88,14.38,12.50,13.37,591400,8.92 +NASDAQ,ZRAN,1998-10-16,6.25,6.75,6.06,6.56,49200,4.38 +NASDAQ,ZRAN,1998-08-28,7.12,7.37,6.38,6.75,108900,4.50 +NASDAQ,ZRAN,1998-08-07,7.25,7.63,6.88,7.50,137800,5.00 +NASDAQ,ZRAN,1998-08-03,7.88,8.12,7.44,7.44,66800,4.96 +NASDAQ,ZRAN,1997-10-24,20.62,21.00,18.88,18.88,305700,12.58 +NASDAQ,ZRAN,1996-07-10,18.75,18.75,17.25,17.25,33000,11.50 +NASDAQ,ZBRA,2010-01-26,27.57,27.62,27.33,27.37,117800,27.37 +NASDAQ,ZBRA,2008-12-16,19.60,20.01,19.22,19.80,613600,19.80 +NASDAQ,ZBRA,2008-12-04,19.13,19.53,17.84,18.11,738700,18.11 +NASDAQ,ZBRA,2008-10-28,17.25,17.71,16.56,17.64,1075700,17.64 +NASDAQ,ZBRA,2007-10-23,37.73,38.47,36.09,36.98,767400,36.98 +NASDAQ,ZBRA,2007-09-04,36.26,37.04,36.26,36.80,227500,36.80 +NASDAQ,ZBRA,2007-07-09,39.57,39.65,38.94,39.16,180100,39.16 +NASDAQ,ZBRA,2006-08-31,34.07,34.07,33.76,33.84,284400,33.84 +NASDAQ,ZBRA,2006-08-02,31.25,31.76,31.25,31.75,1025900,31.75 +NASDAQ,ZBRA,2005-12-06,44.37,44.37,43.69,43.80,483400,43.80 +NASDAQ,ZBRA,2005-07-07,42.44,43.49,42.44,42.92,592300,42.92 +NASDAQ,ZBRA,2004-10-20,58.47,58.85,57.60,58.00,245600,58.00 +NASDAQ,ZBRA,2004-06-16,79.18,79.34,78.67,79.05,335100,52.70 +NASDAQ,ZBRA,2003-07-10,81.00,82.32,80.50,82.31,628400,36.58 +NASDAQ,ZBRA,2002-09-19,52.65,53.19,52.08,52.65,208600,23.40 +NASDAQ,ZBRA,2002-07-01,48.54,49.15,47.30,47.60,491600,21.16 +NASDAQ,ZBRA,2002-01-24,51.76,52.71,51.08,51.29,154800,22.80 +NASDAQ,ZBRA,2002-01-10,55.00,57.06,54.51,56.60,76000,25.16 +NASDAQ,ZBRA,2001-12-04,50.06,51.45,50.05,51.00,154600,22.67 +NASDAQ,ZBRA,2001-10-22,42.53,43.50,41.25,43.25,937400,19.22 +NASDAQ,ZBRA,2001-01-05,47.13,47.25,44.81,45.38,315900,20.17 +NASDAQ,ZBRA,2000-08-01,50.47,50.75,49.38,50.13,382700,22.28 +NASDAQ,ZBRA,1999-11-15,59.87,60.62,58.00,60.00,269800,26.67 +NASDAQ,ZBRA,1999-11-01,54.19,59.38,54.00,59.00,627100,26.22 +NASDAQ,ZBRA,1999-10-07,49.00,49.50,48.13,49.31,178400,21.92 +NASDAQ,ZBRA,1999-06-03,33.13,34.13,32.87,34.13,223200,15.17 +NASDAQ,ZBRA,1998-10-06,32.12,33.00,31.12,31.12,352600,13.83 +NASDAQ,ZBRA,1998-04-20,37.50,38.38,37.50,38.38,196000,17.06 +NASDAQ,ZBRA,1996-03-26,27.75,28.50,26.50,27.50,312800,12.22 +NASDAQ,ZBRA,1996-02-28,30.00,30.75,29.25,30.00,240800,13.33 +NASDAQ,ZBRA,1996-02-13,29.25,29.25,27.00,29.25,167600,13.00 +NASDAQ,ZBRA,1996-01-30,30.25,31.00,29.75,30.62,113800,13.61 +NASDAQ,ZBRA,1996-01-26,30.50,30.50,29.75,30.25,182900,13.44 +NASDAQ,ZBRA,1995-10-24,57.25,57.50,56.50,57.25,27000,12.72 +NASDAQ,ZBRA,1995-02-03,41.00,42.75,41.00,42.75,263700,9.50 +NASDAQ,ZBRA,1995-01-27,40.25,40.25,39.25,39.25,14400,8.72 +NASDAQ,ZBRA,1994-04-11,37.50,37.50,36.75,37.12,177800,8.25 +NASDAQ,ZBRA,1992-07-27,17.25,17.50,16.50,16.75,401400,3.72 +NASDAQ,ZBRA,1992-04-08,16.50,16.50,16.00,16.00,47200,3.56 +NASDAQ,ZBRA,1991-12-09,17.37,17.75,17.00,17.00,333900,3.78 +NASDAQ,ZRBA,2009-03-23,1.25,1.25,1.25,1.25,000,1.25 +NASDAQ,ZRBA,2009-01-14,2.10,2.45,2.10,2.31,2500,2.31 +NASDAQ,ZRBA,2008-04-30,3.94,3.94,3.94,3.94,000,3.94 +NASDAQ,ZRBA,2007-12-11,4.84,5.94,4.78,5.15,3800,5.15 +NASDAQ,ZRBA,2007-09-21,6.90,6.91,6.90,6.91,300,6.91 +NASDAQ,ZRBA,2007-08-15,6.69,7.50,6.51,7.49,13900,7.49 +NASDAQ,ZRBA,2006-10-31,6.57,6.57,6.57,6.57,000,6.57 +NASDAQ,ZRBA,2006-10-05,5.26,5.26,5.07,5.07,400,5.07 +NASDAQ,ZRBA,2006-08-21,4.82,4.82,4.82,4.82,000,4.82 +NASDAQ,ZRBA,2006-05-05,6.99,6.99,6.53,6.73,10200,6.73 +NASDAQ,ZRBA,2006-03-31,6.42,7.31,6.40,6.76,10400,6.76 +NASDAQ,ZRBA,2004-08-12,6.49,6.84,6.49,6.67,5400,6.61 +NASDAQ,ZRBA,2004-05-11,6.31,6.60,6.31,6.50,11500,6.44 +NASDAQ,ZRBA,2003-10-13,4.40,4.53,4.39,4.52,6500,4.45 +NASDAQ,ZRBA,2002-09-16,6.25,6.84,6.25,6.84,1500,6.68 +NASDAQ,ZRBA,2002-01-18,7.60,7.60,7.50,7.50,300,4.88 +NASDAQ,ZRBA,2001-12-12,7.80,8.05,7.80,7.95,5200,5.17 +NASDAQ,ZRBA,2001-04-06,3.97,3.97,3.97,3.97,300,2.56 +NASDAQ,ZRBA,2000-09-28,6.50,7.00,6.50,6.56,12400,4.19 +NASDAQ,ZRBA,1999-05-24,4.75,4.75,4.75,4.75,1200,3.02 +NASDAQ,ZRBA,1999-02-04,5.63,5.63,5.63,5.63,000,3.58 +NASDAQ,ZRBA,1998-08-14,4.25,4.25,4.25,4.25,900,2.70 +NASDAQ,ZRBA,1997-11-24,6.38,6.38,6.38,6.38,000,4.05 +NASDAQ,ZRBA,1997-10-09,6.63,6.63,6.38,6.38,9300,4.04 +NASDAQ,ZRBA,1997-03-19,4.50,4.84,4.50,4.84,6800,3.07 +NASDAQ,ZRBA,1997-01-14,5.38,5.38,5.38,5.38,400,3.41 +NASDAQ,ZRBA,1996-08-21,4.38,5.00,4.38,5.00,5800,3.16 +NASDAQ,ZRBA,1996-06-06,4.75,4.75,4.75,4.75,300,3.00 +NASDAQ,ZRBA,1996-03-14,5.13,5.13,5.13,5.13,300,3.24 +NASDAQ,ZRBA,1995-11-27,4.00,4.25,4.00,4.00,4200,2.53 +NASDAQ,ZRBA,1995-05-10,2.13,2.13,2.13,2.13,000,1.34 +NASDAQ,ZRBA,1995-01-24,1.50,1.50,1.50,1.50,000,0.95 +NASDAQ,ZRBA,1994-06-08,2.00,2.00,2.00,2.00,900,1.25 +NASDAQ,ZRBA,1994-05-17,2.50,2.50,2.50,2.50,000,1.57 +NASDAQ,ZRBA,1994-01-17,2.00,2.06,2.00,2.06,9300,1.29 +NASDAQ,ZRBA,1993-05-10,3.00,3.00,3.00,3.00,000,1.88 +NASDAQ,ZRBA,1993-02-01,3.00,3.00,3.00,3.00,000,1.88 +NASDAQ,ZRBA,1992-12-11,2.75,2.75,2.75,2.75,000,1.72 +NASDAQ,ZRBA,1992-12-01,2.75,2.75,2.75,2.75,000,1.72 +NASDAQ,ZRBA,1992-09-14,3.00,3.00,3.00,3.00,000,1.87 +NASDAQ,ZRBA,1992-03-27,3.38,3.38,3.00,3.13,3400,1.95 +NASDAQ,ZIOP,2010-01-21,3.10,3.13,3.00,3.05,202100,3.05 +NASDAQ,ZIOP,2010-01-04,3.00,3.00,2.80,2.95,276200,2.95 +NASDAQ,ZIOP,2009-07-08,1.35,1.35,1.25,1.27,58700,1.27 +NASDAQ,ZIOP,2009-05-22,1.20,1.24,1.00,1.00,165000,1.00 +NASDAQ,ZIOP,2009-05-14,0.71,0.85,0.71,0.85,44800,0.85 +NASDAQ,ZIOP,2008-12-03,0.74,0.80,0.70,0.76,8300,0.76 +NASDAQ,ZIOP,2008-08-20,1.52,1.54,1.52,1.54,10400,1.54 +NASDAQ,ZIOP,2008-07-18,1.55,2.16,1.55,1.91,41100,1.91 +NASDAQ,ZIOP,2007-10-16,3.21,3.47,3.20,3.38,27700,3.38 +NASDAQ,ZIOP,2007-09-24,3.50,3.58,3.50,3.55,21300,3.55 +NASDAQ,ZIOP,2007-02-27,5.45,5.45,5.40,5.40,1000,5.40 +NASDAQ,ZIOP,2006-12-04,5.91,6.36,5.91,6.36,81600,6.36 +NASDAQ,ZIOP,2006-02-28,4.75,4.75,4.70,4.70,8300,4.70 +NASDAQ,ZIXI,2009-09-21,2.44,2.48,2.40,2.43,400200,2.43 +NASDAQ,ZIXI,2009-06-30,1.59,1.64,1.50,1.50,467000,1.50 +NASDAQ,ZIXI,2009-03-16,1.07,1.13,1.02,1.10,225900,1.10 +NASDAQ,ZIXI,2008-09-05,2.76,2.78,2.62,2.70,187700,2.70 +NASDAQ,ZIXI,2008-07-11,2.88,2.88,2.71,2.80,124400,2.80 +NASDAQ,ZIXI,2008-04-18,3.74,3.90,3.72,3.81,503500,3.81 +NASDAQ,ZIXI,2007-08-10,1.76,1.86,1.75,1.79,343300,1.79 +NASDAQ,ZIXI,2007-07-05,1.78,1.83,1.78,1.83,66900,1.83 +NASDAQ,ZIXI,2007-05-14,2.02,2.04,1.89,1.92,347200,1.92 +NASDAQ,ZIXI,2007-03-30,1.78,1.82,1.75,1.81,265600,1.81 +NASDAQ,ZIXI,2005-08-18,2.83,2.83,2.70,2.72,241900,2.72 +NASDAQ,ZIXI,2005-07-21,3.25,3.25,3.05,3.10,438400,3.10 +NASDAQ,ZIXI,2004-05-07,8.62,9.40,8.49,8.69,1674900,8.69 +NASDAQ,ZIXI,2004-03-03,13.20,13.20,12.32,12.50,451700,12.50 +NASDAQ,ZIXI,2004-02-02,16.24,16.75,15.52,16.28,1005500,16.28 +NASDAQ,ZIXI,2003-10-29,8.56,8.95,8.30,8.88,369100,8.88 +NASDAQ,ZIXI,2003-02-27,4.29,4.75,4.29,4.62,103400,4.62 +NASDAQ,ZIXI,2002-11-01,3.99,4.24,3.89,4.18,292400,4.18 +NASDAQ,ZIXI,2002-08-01,3.09,3.10,2.38,2.85,706100,2.85 +NASDAQ,ZIXI,2002-04-15,5.28,5.40,5.09,5.28,169600,5.28 +NASDAQ,ZIXI,2001-12-05,6.75,7.20,6.57,6.90,155700,6.90 +NASDAQ,ZIXI,2001-03-20,7.72,8.31,7.12,7.19,146500,7.19 +NASDAQ,ZIXI,2001-03-06,8.62,9.19,8.12,8.12,230600,8.12 +NASDAQ,ZIXI,2001-02-12,13.00,13.50,12.25,13.50,246800,13.50 +NASDAQ,ZIXI,2001-01-02,8.62,9.31,7.77,7.94,406400,7.94 +NASDAQ,ZIXI,2000-08-15,42.09,42.09,39.25,40.69,136400,40.69 +NASDAQ,ZIXI,2000-08-14,41.25,41.88,40.00,41.62,142600,41.62 +NASDAQ,ZIXI,2000-04-18,42.88,43.00,38.38,40.37,593200,40.37 +NASDAQ,ZIXI,2000-03-14,56.00,57.62,52.00,54.06,347100,54.06 +NASDAQ,ZIXI,1999-11-23,49.12,52.44,47.38,50.00,1277300,50.00 +NASDAQ,ZIXI,1998-08-11,5.44,5.94,5.44,5.94,30600,5.94 +NASDAQ,ZIXI,1998-02-10,4.19,4.31,4.12,4.25,36800,4.25 +NASDAQ,ZIXI,1997-07-25,4.63,4.63,4.37,4.50,38300,4.50 +NASDAQ,ZIXI,1997-04-17,5.75,5.87,5.75,5.77,10600,5.77 +NASDAQ,ZIXI,1996-12-31,6.25,6.75,6.25,6.61,166100,6.61 +NASDAQ,ZIXI,1996-07-25,7.00,7.37,6.75,7.12,73600,7.12 +NASDAQ,ZIXI,1995-12-15,5.12,5.38,4.88,5.00,82300,5.00 +NASDAQ,ZIXI,1995-02-14,8.98,9.85,8.98,9.48,194700,9.45 +NASDAQ,ZIXI,1995-01-24,9.85,9.85,9.60,9.60,43600,9.58 +NASDAQ,ZIXI,1994-12-21,9.97,10.60,9.97,10.60,267600,10.57 +NASDAQ,ZIXI,1994-05-10,18.60,19.10,18.10,18.72,161900,18.57 +NASDAQ,ZIXI,1994-02-14,24.80,26.04,24.80,25.67,43500,25.46 +NASDAQ,ZIXI,1993-07-27,25.76,27.49,25.76,27.37,299200,27.11 +NASDAQ,ZIXI,1992-12-07,22.29,25.51,22.29,25.38,772000,20.12 +NASDAQ,ZIXI,1992-11-19,25.76,26.00,25.26,25.26,303900,20.02 +NASDAQ,ZIXI,1992-08-05,21.55,21.79,21.05,21.79,177500,17.27 +NASDAQ,ZIXI,1991-11-20,22.04,22.78,21.79,22.78,219400,12.04 +NASDAQ,ZIXI,1991-09-23,19.07,19.32,18.57,19.32,50100,10.21 +NASDAQ,ZIXI,1991-06-10,13.62,13.62,12.63,12.63,89600,6.67 +NASDAQ,ZIXI,1990-03-06,19.32,20.31,19.32,19.56,25900,10.34 +NASDAQ,ZIXI,1990-02-06,20.06,20.06,19.07,19.81,65200,10.47 +NASDAQ,ZUMZ,2009-04-30,12.27,12.66,11.89,12.06,288300,12.06 +NASDAQ,ZUMZ,2009-01-15,7.83,8.20,7.35,8.11,254600,8.11 +NASDAQ,ZUMZ,2008-11-25,7.40,7.78,6.98,7.72,295600,7.72 +NASDAQ,ZUMZ,2008-02-22,17.98,18.89,17.62,18.70,670500,18.70 +NASDAQ,ZUMZ,2007-05-24,39.90,40.47,37.82,38.92,2004500,38.92 +NASDAQ,ZUMZ,2006-12-26,30.00,30.00,28.66,29.16,268800,29.16 +NASDAQ,ZUMZ,2006-09-26,27.30,27.87,27.12,27.57,373700,27.57 +NASDAQ,ZUMZ,2006-08-07,27.50,27.96,26.66,26.99,298600,26.99 +NASDAQ,ZUMZ,2005-08-24,31.73,32.00,31.40,31.47,43200,15.73 +NASDAQ,ZHNE,2010-02-08,0.50,0.50,0.46,0.47,362100,0.47 +NASDAQ,ZHNE,2010-02-02,0.50,0.51,0.48,0.49,544200,0.49 +NASDAQ,ZHNE,2009-08-18,0.39,0.39,0.37,0.37,97800,0.37 +NASDAQ,ZHNE,2009-06-22,0.36,0.37,0.33,0.34,433300,0.34 +NASDAQ,ZHNE,2009-05-06,0.28,0.29,0.27,0.27,170700,0.27 +NASDAQ,ZHNE,2009-03-26,0.20,0.22,0.19,0.20,163800,0.20 +NASDAQ,ZHNE,2009-03-16,0.14,0.16,0.14,0.15,196100,0.15 +NASDAQ,ZHNE,2008-10-08,0.13,0.14,0.11,0.14,434900,0.14 +NASDAQ,ZHNE,2008-02-20,1.05,1.10,1.04,1.08,398700,1.08 +NASDAQ,ZHNE,2007-12-11,1.43,1.45,1.37,1.39,687100,1.39 +NASDAQ,ZHNE,2006-08-28,1.38,1.46,1.38,1.44,1053100,1.44 +NASDAQ,ZHNE,2006-02-27,2.44,2.52,2.40,2.45,1386900,2.45 +NASDAQ,ZHNE,2005-11-30,2.26,2.26,2.18,2.21,1306200,2.21 +NASDAQ,ZHNE,2005-11-22,2.35,2.39,2.34,2.36,602300,2.36 +NASDAQ,ZHNE,2005-10-04,2.61,2.67,2.54,2.62,1210500,2.62 +NASDAQ,ZHNE,2005-06-29,3.16,3.35,3.15,3.30,1521800,3.30 +NASDAQ,ZHNE,2004-11-01,2.56,2.58,2.48,2.56,328800,2.56 +NASDAQ,ZHNE,2004-08-18,2.62,2.70,2.58,2.70,314500,2.70 +NASDAQ,ZHNE,2003-12-30,4.60,4.78,4.51,4.77,379700,4.77 +NASDAQ,ZHNE,2003-12-11,4.60,4.67,4.34,4.60,965700,4.60 +NASDAQ,ZHNE,2003-11-20,5.31,5.37,5.07,5.37,480200,5.37 +NASDAQ,ZHNE,2003-11-14,6.77,6.90,6.65,6.72,152000,6.72 +NASDAQ,ZINC,2009-03-03,3.59,3.73,3.25,3.34,342500,3.34 +NASDAQ,ZINC,2009-03-02,3.73,3.73,3.37,3.53,316700,3.53 +NASDAQ,ZINC,2008-11-12,3.26,3.33,2.85,2.95,763200,2.95 +NASDAQ,ZINC,2008-06-19,12.81,12.94,12.38,12.64,120400,12.64 +NASDAQ,ZINC,2008-03-11,14.33,14.58,13.73,14.35,402900,14.35 +NASDAQ,ZINC,2008-01-02,16.92,17.18,16.62,16.79,101000,16.79 +NASDAQ,ZOLT,2009-07-07,9.13,9.19,8.75,8.76,197400,8.76 +NASDAQ,ZOLT,2009-07-01,9.81,9.90,9.61,9.83,191300,9.83 +NASDAQ,ZOLT,2008-10-14,12.74,13.30,10.91,11.81,505200,11.81 +NASDAQ,ZOLT,2008-10-13,11.00,12.35,11.00,12.34,810100,12.34 +NASDAQ,ZOLT,2008-03-28,26.51,27.04,25.93,26.44,580300,26.44 +NASDAQ,ZOLT,2007-07-27,45.81,45.96,43.96,45.08,875000,45.08 +NASDAQ,ZOLT,2006-11-08,22.73,23.14,22.50,23.01,482200,23.01 +NASDAQ,ZOLT,2005-12-30,8.88,8.99,8.60,8.78,85500,8.78 +NASDAQ,ZOLT,2005-06-27,11.60,11.88,11.23,11.70,89200,11.70 +NASDAQ,ZOLT,2004-09-13,8.37,8.60,8.29,8.30,56500,8.30 +NASDAQ,ZOLT,2003-12-08,4.70,5.10,4.65,5.00,61900,5.00 +NASDAQ,ZOLT,2003-11-24,4.32,4.45,4.25,4.25,24300,4.25 +NASDAQ,ZOLT,2003-10-23,4.25,4.60,4.15,4.39,30600,4.39 +NASDAQ,ZOLT,2003-06-16,2.83,2.83,2.74,2.77,20900,2.77 +NASDAQ,ZOLT,2001-10-26,2.50,2.62,2.50,2.61,23600,2.61 +NASDAQ,ZOLT,2001-08-02,3.66,3.85,3.60,3.85,10600,3.85 +NASDAQ,ZOLT,2000-05-05,7.50,7.69,7.50,7.50,8000,7.50 +NASDAQ,ZOLT,1999-10-05,7.88,8.00,7.75,8.00,34700,8.00 +NASDAQ,ZOLT,1999-05-20,8.62,9.16,8.50,8.87,43500,8.87 +NASDAQ,ZOLT,1998-09-14,12.94,13.37,11.50,12.13,92500,12.13 +NASDAQ,ZOLT,1998-05-18,34.00,34.25,33.00,33.38,129900,33.38 +NASDAQ,ZOLT,1998-03-11,36.50,37.88,36.25,37.75,115800,37.75 +NASDAQ,ZOLT,1998-01-28,33.25,34.25,32.62,34.00,379200,34.00 +NASDAQ,ZOLT,1997-07-29,38.75,38.75,37.37,37.44,76800,37.44 +NASDAQ,ZOLT,1997-05-27,30.38,33.13,30.13,32.38,269100,32.38 +NASDAQ,ZOLT,1996-09-06,31.25,32.25,30.75,32.00,100800,32.00 +NASDAQ,ZOLT,1996-07-25,23.25,25.00,23.25,24.75,197400,24.75 +NASDAQ,ZOLT,1996-04-16,60.38,67.25,59.25,60.75,2841800,30.38 +NASDAQ,ZOLT,1996-02-22,27.25,27.25,26.25,26.25,46600,13.12 +NASDAQ,ZOLT,1995-11-14,16.00,16.00,14.75,15.63,52400,7.81 +NASDAQ,ZOLT,1995-01-10,11.00,11.12,10.25,10.25,32100,3.42 +NASDAQ,ZN,2009-04-28,10.14,10.14,9.52,9.66,44700,9.66 +NASDAQ,ZN,2009-02-26,12.96,14.94,12.50,13.70,137700,13.70 +NASDAQ,ZN,2008-11-26,6.49,6.49,6.10,6.28,4200,6.28 +NASDAQ,ZN,2008-07-03,6.00,6.15,6.00,6.15,14100,6.15 +NASDAQ,ZN,2008-02-25,6.25,6.25,6.12,6.12,3200,6.12 +NASDAQ,ZN,2007-03-09,7.65,7.70,7.61,7.64,11100,7.64 +NASDAQ,ZGEN,2009-12-24,6.23,6.50,6.12,6.16,216600,6.16 +NASDAQ,ZGEN,2009-10-29,5.06,5.21,4.88,4.94,217500,4.94 +NASDAQ,ZGEN,2009-03-24,4.63,4.71,4.32,4.35,116600,4.35 +NASDAQ,ZGEN,2009-01-16,4.38,4.39,4.16,4.35,842600,4.35 +NASDAQ,ZGEN,2008-11-26,2.70,2.80,2.54,2.70,417200,2.70 +NASDAQ,ZGEN,2008-11-13,3.52,4.08,3.25,3.98,258600,3.98 +NASDAQ,ZGEN,2008-09-23,6.97,7.25,6.84,7.00,405600,7.00 +NASDAQ,ZGEN,2008-05-05,8.68,8.68,8.52,8.60,403800,8.60 +NASDAQ,ZGEN,2008-03-19,8.95,9.20,8.74,9.08,428000,9.08 +NASDAQ,ZGEN,2008-03-06,9.59,10.03,9.34,9.60,663300,9.60 +NASDAQ,ZGEN,2007-08-08,12.51,14.02,12.51,13.60,2001900,13.60 +NASDAQ,ZGEN,2007-07-24,12.97,13.32,12.61,12.68,2062500,12.68 +NASDAQ,ZGEN,2007-05-24,15.55,15.60,15.12,15.45,315600,15.45 +NASDAQ,ZGEN,2007-04-25,15.22,15.45,15.07,15.28,204200,15.28 +NASDAQ,ZGEN,2006-03-14,21.95,22.90,21.80,22.79,283800,22.79 +NASDAQ,ZGEN,2005-12-22,16.87,17.46,16.75,17.36,177000,17.36 +NASDAQ,ZGEN,2005-09-26,15.90,16.83,15.68,15.89,237600,15.89 +NASDAQ,ZGEN,2005-08-04,18.14,18.27,16.77,17.12,4011600,17.12 +NASDAQ,ZGEN,2004-07-26,16.20,16.40,15.96,16.13,64000,16.13 +NASDAQ,ZGEN,2004-03-26,14.97,15.29,14.97,15.21,26500,15.21 +NASDAQ,ZGEN,2003-01-23,9.28,9.65,9.19,9.64,36000,9.64 +NASDAQ,ZGEN,2002-09-11,7.83,8.00,7.83,7.85,4500,7.85 +NASDAQ,ZGEN,2002-05-24,10.45,10.55,10.30,10.50,181400,10.50 +NASDAQ,ZGEN,2002-04-24,12.81,12.81,12.12,12.13,59900,12.13 +NASDAQ,ZGEN,2002-03-21,11.90,11.94,11.60,11.75,76700,11.75 +NASDAQ,ZOOM,2009-12-16,6.05,6.08,5.91,5.94,61600,5.94 +NASDAQ,ZOOM,2009-10-27,6.26,6.26,5.30,5.39,36400,5.39 +NASDAQ,ZOOM,2009-05-22,1.40,1.41,1.40,1.40,2700,1.40 +NASDAQ,ZOOM,2009-04-02,1.22,1.67,1.22,1.66,700,1.66 +NASDAQ,ZOOM,2009-04-01,1.84,1.84,1.60,1.60,1800,1.60 +NASDAQ,ZOOM,2007-08-20,1.07,1.07,0.97,1.03,500,5.15 +NASDAQ,ZOOM,2007-03-06,1.52,1.56,1.40,1.43,1800,7.15 +NASDAQ,ZOOM,2006-11-22,1.06,1.09,1.05,1.06,1900,5.30 +NASDAQ,ZOOM,2006-05-26,1.05,1.07,1.05,1.06,700,5.30 +NASDAQ,ZOOM,2005-08-23,2.30,2.30,2.30,2.30,900,11.50 +NASDAQ,ZOOM,2005-06-15,2.34,2.39,2.22,2.29,2400,11.45 +NASDAQ,ZOOM,2005-06-10,2.26,2.56,2.22,2.29,3000,11.45 +NASDAQ,ZOOM,2005-06-09,2.26,2.32,2.26,2.32,1900,11.60 +NASDAQ,ZOOM,2005-05-11,2.40,2.50,2.40,2.50,6400,12.50 +NASDAQ,ZOOM,2004-12-02,3.45,3.55,3.37,3.55,2400,17.75 +NASDAQ,ZOOM,2004-11-18,3.74,3.75,3.50,3.75,1800,18.75 +NASDAQ,ZOOM,2004-07-14,2.92,2.92,2.70,2.79,4100,13.95 +NASDAQ,ZOOM,2004-06-09,4.00,4.09,3.81,3.84,3800,19.20 +NASDAQ,ZOOM,2004-03-18,4.15,4.15,4.10,4.13,7000,20.65 +NASDAQ,ZOOM,2003-12-03,3.67,3.81,3.32,3.37,27500,16.85 +NASDAQ,ZOOM,2003-10-20,2.00,2.00,1.81,1.99,700,9.95 +NASDAQ,ZOOM,2003-07-28,1.04,1.49,1.04,1.46,13800,7.30 +NASDAQ,ZOOM,2003-05-13,0.78,0.78,0.78,0.78,100,3.90 +NASDAQ,ZOOM,2002-02-05,1.40,1.40,1.40,1.40,200,7.00 +NASDAQ,ZOOM,2002-01-04,1.34,1.90,1.20,1.75,23000,8.75 +NASDAQ,ZOOM,2000-12-04,5.50,5.50,4.94,5.00,4600,25.00 +NASDAQ,ZOOM,2000-11-22,5.81,5.94,5.56,5.88,4500,29.38 +NASDAQ,ZOOM,2000-11-02,6.00,7.25,6.00,7.00,10200,35.00 +NASDAQ,ZOOM,2000-09-18,7.63,8.00,7.63,7.78,4500,38.91 +NASDAQ,ZOOM,1999-06-17,5.31,5.34,5.16,5.25,15600,26.25 +NASDAQ,ZOOM,1999-03-08,4.09,4.13,4.03,4.03,10800,20.16 +NASDAQ,ZOOM,1998-09-03,3.88,3.88,3.38,3.62,5300,18.12 +NASDAQ,ZOOM,1998-07-15,6.13,6.25,6.00,6.00,2000,30.00 +NASDAQ,ZOOM,1998-06-02,6.88,6.88,6.69,6.69,1500,33.44 +NASDAQ,ZOOM,1998-05-05,7.44,7.56,7.44,7.50,4800,37.50 +NASDAQ,ZOOM,1998-03-26,8.75,8.87,8.50,8.63,12100,43.13 +NASDAQ,ZOOM,1997-09-11,7.75,7.75,7.63,7.75,4200,38.75 +NASDAQ,ZOOM,1997-08-06,7.88,7.88,7.50,7.53,7700,37.66 +NASDAQ,ZOOM,1997-07-01,8.02,8.09,8.00,8.09,3800,40.47 +NASDAQ,ZOOM,1997-06-18,8.12,8.25,8.00,8.06,5300,40.31 +NASDAQ,ZOOM,1997-04-15,8.63,8.63,8.25,8.38,3800,41.88 +NASDAQ,ZOOM,1996-07-30,9.88,10.00,9.38,9.62,15400,48.12 +NASDAQ,ZOOM,1996-05-21,23.75,23.75,22.25,22.88,47600,114.38 +NASDAQ,ZOOM,1995-10-04,15.13,15.13,14.38,14.75,13300,73.75 +NASDAQ,ZOOM,1995-05-19,8.00,8.75,8.00,8.38,13500,41.88 +NASDAQ,ZOOM,1994-09-15,6.88,7.00,6.50,6.62,8300,33.12 +NASDAQ,ZOOM,1994-04-13,10.50,10.75,10.50,10.75,3000,53.75 +NASDAQ,ZOOM,1993-11-02,11.75,12.50,11.25,12.50,37600,62.50 +NASDAQ,ZOOM,1993-09-29,12.50,12.50,11.75,12.00,10400,60.00 +NASDAQ,ZOOM,1993-07-09,15.50,16.00,15.25,16.00,5400,80.00 +NASDAQ,ZOOM,1993-06-28,16.00,16.50,15.50,15.88,9500,79.38 +NASDAQ,ZOOM,1993-03-16,14.75,15.62,14.50,15.62,9700,78.12 +NASDAQ,ZOOM,1993-01-19,17.87,18.00,17.12,17.63,10900,88.13 +NASDAQ,ZOOM,1992-08-25,11.00,11.00,10.75,11.00,2000,55.00 +NASDAQ,ZOOM,1992-08-04,12.38,12.88,11.75,11.75,7600,58.75 +NASDAQ,ZOOM,1992-04-09,11.00,11.87,10.63,11.75,43000,58.75 +NASDAQ,ZOOM,1992-02-28,16.75,16.75,16.25,16.75,3600,83.75 +NASDAQ,ZOOM,1991-11-26,11.25,11.87,11.12,11.25,9400,56.25 +NASDAQ,ZOOM,1991-09-23,8.87,9.25,8.75,9.00,29100,45.00 +NASDAQ,ZION,2009-06-04,14.18,14.74,13.91,14.64,3986500,14.61 +NASDAQ,ZION,2007-05-18,81.84,82.00,81.43,81.67,603100,76.94 +NASDAQ,ZION,2006-11-03,78.69,78.91,77.57,77.81,549000,71.86 +NASDAQ,ZION,2006-04-06,83.65,83.65,83.01,83.19,559500,76.15 +NASDAQ,ZION,2005-03-31,68.66,69.17,68.50,69.02,457100,61.95 +NASDAQ,ZION,2004-10-20,62.01,63.92,61.85,63.89,1872300,56.78 +NASDAQ,ZION,2004-10-15,59.60,61.24,59.60,61.07,590000,54.27 +NASDAQ,ZION,2004-08-06,60.09,60.13,59.02,59.09,1019100,52.23 +NASDAQ,ZION,2004-06-15,60.71,61.13,60.24,60.24,366800,53.24 +NASDAQ,ZION,2004-04-21,54.98,56.94,54.55,56.14,1066500,49.34 +NASDAQ,ZION,2003-11-21,61.42,61.66,60.57,60.75,620400,53.12 +NASDAQ,ZION,2003-06-04,50.87,52.65,50.87,52.44,598800,45.39 +NASDAQ,ZION,2001-08-16,58.67,59.39,58.54,59.06,491900,49.82 +NASDAQ,ZION,2000-12-26,61.19,61.69,60.44,61.50,126200,51.33 +NASDAQ,ZION,2000-07-19,46.03,46.06,45.31,45.44,181200,37.62 +NASDAQ,ZION,2000-01-03,58.71,58.80,53.15,55.20,1199600,45.14 +NASDAQ,ZION,1999-12-13,63.42,63.78,63.28,63.34,490700,51.80 +NASDAQ,ZION,1999-06-11,54.28,54.90,54.03,54.65,657700,44.24 +NASDAQ,ZION,1998-01-27,41.80,42.77,41.07,42.29,205000,33.79 +NASDAQ,ZION,1997-07-18,34.68,34.68,34.20,34.56,36400,27.45 +NASDAQ,ZION,1997-04-02,109.89,111.81,109.41,110.85,450000,21.85 +NASDAQ,ZION,1997-02-07,119.25,119.25,116.61,117.57,288800,23.17 +NASDAQ,ZION,1996-10-30,86.72,87.20,86.48,86.48,41600,16.97 +NASDAQ,ZION,1995-08-11,52.09,52.09,51.39,51.74,354000,9.87 +NASDAQ,ZION,1995-05-09,41.05,41.10,40.41,41.10,9600,7.78 +NASDAQ,ZION,1995-03-01,36.20,36.20,35.75,35.75,3200,6.71 +NASDAQ,ZION,1995-01-03,32.54,33.23,32.54,33.23,49600,6.23 +NASDAQ,ZION,1993-12-29,32.00,33.11,32.00,32.00,193200,5.80 +NASDAQ,ZION,1993-11-12,35.51,35.51,33.86,34.08,126800,6.13 +NASDAQ,ZION,1993-04-16,41.84,41.84,40.75,41.84,32400,7.42 +NASDAQ,ZION,1993-04-07,41.41,42.28,40.75,42.28,178000,7.50 +NASDAQ,ZION,1993-02-17,36.88,38.19,35.80,36.56,164000,6.45 +NASDAQ,ZION,1992-11-30,62.85,64.14,62.85,62.85,131200,5.52 +NASDAQ,ZION,1992-11-04,54.86,54.86,53.34,53.56,28000,4.70 +NASDAQ,ZION,1992-10-20,52.70,53.78,52.26,53.13,700000,4.66 +NASDAQ,ZION,1992-09-16,48.08,48.08,48.08,48.08,6400,4.19 +NASDAQ,ZION,1992-09-11,47.22,47.22,47.22,47.22,3200,4.11 +NASDAQ,ZION,1991-02-06,28.05,28.05,28.05,28.05,12000,2.35 +NASDAQ,ZION,1991-01-18,25.77,25.77,24.73,25.77,18400,2.16 +NASDAQ,ZION,1990-07-30,23.27,23.68,23.07,23.68,25600,1.92 diff --git a/src/bdp/stock/CompanyMinMaxReducer.java b/src/bdp/stock/CompanyMinMaxReducer.java new file mode 100644 index 0000000..9ab4e33 --- /dev/null +++ b/src/bdp/stock/CompanyMinMaxReducer.java @@ -0,0 +1,33 @@ +package bdp.stock; + +import java.io.IOException; +import java.util.Iterator; +import org.apache.hadoop.io.*; +import org.apache.hadoop.mapreduce.Reducer; + + +public class CompanyMinMaxReducer extends Reducer { + + private Text result = new Text(); + + public void reduce(Text key, Iterable values, Context context) + + throws IOException, InterruptedException { + + double maxVal = Double.NEGATIVE_INFINITY; + double minVal = Double.POSITIVE_INFINITY; + + for (DailyStock value : values) { + if (value.getHigh().get() > maxVal) + maxVal = value.getHigh().get(); + if (value.getLow().get() < minVal) + minVal = value.getLow().get(); + } + + String resultString = "MIN: " + minVal + " MAX: " + maxVal; + + result.set(resultString); + + context.write(key, result); + } +} diff --git a/src/bdp/stock/DailyMaxMapper.java b/src/bdp/stock/DailyMaxMapper.java new file mode 100644 index 0000000..0a9dac4 --- /dev/null +++ b/src/bdp/stock/DailyMaxMapper.java @@ -0,0 +1,17 @@ +package bdp.stock; + +import java.io.IOException; +import java.util.StringTokenizer; +import org.apache.hadoop.io.IntWritable; +import org.apache.hadoop.io.Text; +import org.apache.hadoop.mapreduce.Mapper; + + +// Extend mapper class to use custom mapping function. +public class DailyMaxMapper extends Mapper { + + // Map function for mapping key value pairs + public void map(Object key, DailyStock value, Context context) throws IOException, InterruptedException { + context.write(value.getCompany(), value); + } +} diff --git a/src/bdp/stock/DailyStock.java b/src/bdp/stock/DailyStock.java new file mode 100644 index 0000000..50ade0c --- /dev/null +++ b/src/bdp/stock/DailyStock.java @@ -0,0 +1,159 @@ +package bdp.stock; + + +import java.io.*; +import java.text.SimpleDateFormat; +import java.util.Calendar; +import java.util.Date; + +import org.apache.hadoop.io.*; + +public class DailyStock implements WritableComparable { + + private Text company; + + private LongWritable day; + + private DoubleWritable opening; + private DoubleWritable close; + private DoubleWritable high; + private DoubleWritable low; + private IntWritable volume; + private DoubleWritable adjClose; + + public DailyStock() { + set(new Text(), new LongWritable(), new DoubleWritable(), + new DoubleWritable(), new DoubleWritable(), + new DoubleWritable(), new IntWritable(), new DoubleWritable()); + } + + public DailyStock(String company, Calendar day, double opening, + double close, double high, double low, double adjClose, int volume) { + set(new Text(company), new LongWritable(day.getTimeInMillis()), + new DoubleWritable(opening), new DoubleWritable(close), + new DoubleWritable(high), new DoubleWritable(low), + new IntWritable(volume), new DoubleWritable(adjClose)); + } + + public DailyStock(Text company, LongWritable day, DoubleWritable opening, + DoubleWritable close, DoubleWritable high, DoubleWritable low, + IntWritable volume, DoubleWritable adjClose) { + set(company, day, opening, close, high, low, volume, adjClose); + } + + public void set(Text company, LongWritable day, DoubleWritable opening, + DoubleWritable close, DoubleWritable high, DoubleWritable low, + IntWritable volume, DoubleWritable adjClose) { + this.company = company; + this.day = day; + this.opening = opening; + this.close = close; + this.high = high; + this.low = low; + this.volume = volume; + this.adjClose = adjClose; + + } + + public Text getCompany() { + return company; + } + + public LongWritable getDay() { + return day; + } + + public DoubleWritable getOpening() { + return opening; + } + + public DoubleWritable getClose() { + return close; + } + + public DoubleWritable getHigh() { + return high; + } + + public DoubleWritable getLow() { + return low; + } + + public IntWritable getVolume() { + return volume; + } + + public DoubleWritable getAdjClose() { + return adjClose; + } + + @Override + public void write(DataOutput out) throws IOException { + company.write(out); + day.write(out); + opening.write(out); + close.write(out); + high.write(out); + low.write(out); + volume.write(out); + adjClose.write(out); + + } + + @Override + public void readFields(DataInput in) throws IOException { + company.readFields(in); + day.readFields(in); + opening.readFields(in); + close.readFields(in); + high.readFields(in); + low.readFields(in); + volume.readFields(in); + adjClose.readFields(in); + + } + + + + + + @Override + public String toString() { + return "["+ company + "," + new SimpleDateFormat("yyyy-MM-dd").format(new Date(day.get())) + "]"; + } + + @Override + public int compareTo(DailyStock st) { + int cmp = company.compareTo(st.getCompany()); + if (cmp != 0) { + return cmp; + } + return day.compareTo(st.getDay()); + } + + @Override + public int hashCode() { + final int prime = 31; + int result = 1; + result = prime * result + + ((adjClose == null) ? 0 : adjClose.hashCode()); + result = prime * result + ((close == null) ? 0 : close.hashCode()); + result = prime * result + ((company == null) ? 0 : company.hashCode()); + result = prime * result + ((day == null) ? 0 : day.hashCode()); + result = prime * result + ((high == null) ? 0 : high.hashCode()); + result = prime * result + ((low == null) ? 0 : low.hashCode()); + result = prime * result + ((opening == null) ? 0 : opening.hashCode()); + result = prime * result + ((volume == null) ? 0 : volume.hashCode()); + return result; + } + + @Override + public boolean equals(Object obj) { + if (obj instanceof DailyStock) { + DailyStock st = (DailyStock) obj; + return company.equals(st.getCompany()) && day.equals(st.getDay()); + } + return false; + } + +} \ No newline at end of file diff --git a/src/bdp/stock/MinMaxCompany.java b/src/bdp/stock/MinMaxCompany.java new file mode 100644 index 0000000..d22fc51 --- /dev/null +++ b/src/bdp/stock/MinMaxCompany.java @@ -0,0 +1,42 @@ +package bdp.stock; + +import java.util.Arrays; + +import org.apache.commons.lang.StringUtils; +import org.apache.hadoop.conf.Configuration; +import org.apache.hadoop.fs.Path; +import org.apache.hadoop.io.DoubleWritable; +import org.apache.hadoop.io.Text; +import org.apache.hadoop.mapreduce.Job; +import org.apache.hadoop.mapreduce.lib.input.FileInputFormat; +import org.apache.hadoop.mapreduce.lib.input.SequenceFileInputFormat; +import org.apache.hadoop.mapreduce.lib.output.FileOutputFormat; + + +public class MinMaxCompany { + public static void runJob(String[] input, String output) throws Exception { + Configuration conf = new Configuration(); + Job job = Job.getInstance(); + job.setJarByClass(MinMaxCompany.class); + + job.setReducerClass(CompanyMinMaxReducer.class); + job.setMapperClass(DailyMaxMapper.class); + + job.setInputFormatClass(SequenceFileInputFormat.class); + + job.setOutputKeyClass(Text.class); + + job.setOutputValueClass(Text.class); + job.setMapOutputKeyClass(Text.class); + job.setMapOutputValueClass(DailyStock.class); + + Path outputPath = new Path(output); + FileInputFormat.setInputPaths(job, StringUtils.join(input, ",")); + FileOutputFormat.setOutputPath(job, outputPath); + outputPath.getFileSystem(conf).delete(outputPath, true); + job.waitForCompletion(true); + } + public static void main(String[] args) throws Exception { + runJob(Arrays.copyOfRange(args, 0, args.length - 1), args[args.length - 1]); + } +}